<Date>, <Time>, <Open>, <High>, <Low>, <Close>, <Volume>
2016/12/01,09:31:00,117.46,117.47,117.23,117.36,110162
2016/12/01,09:32:00,117.36,117.44,117.27,117.31,103561
2016/12/01,09:33:00,117.32,117.36,117.28,117.30,82464
2016/12/01,09:34:00,117.30,117.32,117.17,117.17,93096
2016/12/01,09:35:00,117.17,117.17,117.08,117.15,215469
2016/12/01,09:36:00,117.15,117.16,117.09,117.10,157561
2016/12/01,09:37:00,117.10,117.15,117.05,117.10,158902
2016/12/01,09:38:00,117.10,117.10,117.05,117.08,68830
2016/12/01,09:39:00,117.08,117.14,117.05,117.12,73399
2016/12/01,09:40:00,117.12,117.12,117.06,117.09,127396
2016/12/01,09:41:00,117.09,117.12,117.04,117.04,100605
2016/12/01,09:42:00,117.04,117.09,116.99,117.00,94988
2016/12/01,09:43:00,117.01,117.01,116.95,116.97,92213
2016/12/01,09:44:00,116.97,117.01,116.94,117.01,69821
2016/12/01,09:45:00,117.01,117.05,116.92,116.93,308821
2016/12/01,09:46:00,116.93,117.03,116.90,117.02,53085
2016/12/01,09:47:00,117.01,117.01,116.96,116.96,55566
2016/12/01,09:48:00,116.96,117.10,116.95,117.09,206016
2016/12/01,09:49:00,117.08,117.13,117.05,117.07,222539
2016/12/01,09:50:00,117.08,117.08,117.05,117.05,43376
2016/12/01,09:51:00,117.05,117.07,117.01,117.01,389499
2016/12/01,09:52:00,117.01,117.03,116.98,117.01,88236
2016/12/01,09:53:00,117.00,117.01,116.89,116.89,192233
2016/12/01,09:54:00,116.89,116.89,116.81,116.84,85070
2016/12/01,09:55:00,116.85,116.86,116.71,116.73,92396
2016/12/01,09:56:00,116.73,116.74,116.57,116.58,313620
2016/12/01,09:57:00,116.58,116.69,116.58,116.69,239440
2016/12/01,09:58:00,116.69,116.74,116.68,116.72,312937
2016/12/01,09:59:00,116.72,116.74,116.70,116.72,173775
2016/12/01,10:00:00,116.72,116.83,116.71,116.78,78553
2016/12/01,10:01:00,116.78,116.81,116.70,116.76,78139
2016/12/01,10:02:00,116.77,116.88,116.76,116.87,201069
2016/12/01,10:03:00,116.87,116.90,116.82,116.89,113178
2016/12/01,10:04:00,116.90,116.95,116.83,116.95,116948
2016/12/01,10:05:00,116.95,116.96,116.91,116.94,66076
2016/12/01,10:06:00,116.94,117.11,116.94,117.08,338500
2016/12/01,10:07:00,117.08,117.16,117.07,117.08,90306
2016/12/01,10:08:00,117.10,117.10,116.97,116.97,96640
2016/12/01,10:09:00,116.98,116.98,116.91,116.91,46597
2016/12/01,10:10:00,116.91,117.01,116.90,116.92,73313
2016/12/01,10:11:00,116.92,116.92,116.79,116.79,62415
2016/12/01,10:12:00,116.80,116.82,116.78,116.78,57353
2016/12/01,10:13:00,116.79,116.82,116.67,116.68,53079
2016/12/01,10:14:00,116.68,116.73,116.64,116.69,61460
2016/12/01,10:15:00,116.71,116.72,116.69,116.69,54899
2016/12/01,10:16:00,116.69,116.69,116.59,116.59,81183
2016/12/01,10:17:00,116.59,116.65,116.57,116.65,108295
2016/12/01,10:18:00,116.65,116.68,116.62,116.64,128418
2016/12/01,10:19:00,116.64,116.65,116.56,116.59,146785
2016/12/01,10:20:00,116.59,116.65,116.59,116.64,94992
2016/12/01,10:21:00,116.65,116.66,116.60,116.61,48994
2016/12/01,10:22:00,116.62,116.64,116.49,116.49,258252
2016/12/01,10:23:00,116.49,116.49,116.41,116.45,129789
2016/12/01,10:24:00,116.46,116.48,116.42,116.46,39845
2016/12/01,10:25:00,116.46,116.49,116.43,116.48,29148
2016/12/01,10:26:00,116.47,116.54,116.45,116.54,26725
2016/12/01,10:27:00,116.54,116.61,116.53,116.59,84073
2016/12/01,10:28:00,116.59,116.60,116.52,116.52,35275
2016/12/01,10:29:00,116.51,116.56,116.49,116.50,116514
2016/12/01,10:30:00,116.51,116.51,116.40,116.42,84465
2016/12/01,10:31:00,116.42,116.42,116.31,116.32,81387
2016/12/01,10:32:00,116.32,116.34,116.27,116.31,168342
2016/12/01,10:33:00,116.31,116.31,116.27,116.29,120930
2016/12/01,10:34:00,116.29,116.31,116.27,116.27,49807
2016/12/01,10:35:00,116.28,116.28,116.24,116.26,150764
2016/12/01,10:36:00,116.25,116.25,116.19,116.21,215535
2016/12/01,10:37:00,116.22,116.34,116.21,116.34,155602
2016/12/01,10:38:00,116.33,116.40,116.31,116.33,75078
2016/12/01,10:39:00,116.33,116.33,116.28,116.29,79598
2016/12/01,10:40:00,116.29,116.29,116.13,116.20,158929
2016/12/01,10:41:00,116.20,116.20,116.07,116.08,146308
2016/12/01,10:42:00,116.08,116.12,116.04,116.07,62932
2016/12/01,10:43:00,116.06,116.13,116.04,116.05,117952
2016/12/01,10:44:00,116.06,116.07,115.94,115.98,194226
2016/12/01,10:45:00,115.99,116.04,115.94,115.97,203911
2016/12/01,10:46:00,115.97,115.98,115.88,115.97,141608
2016/12/01,10:47:00,115.97,116.03,115.96,116.03,31789
2016/12/01,10:48:00,116.01,116.04,115.88,115.89,207467
2016/12/01,10:49:00,115.88,115.94,115.86,115.87,130971
2016/12/01,10:50:00,115.87,115.91,115.83,115.83,135315
2016/12/01,10:51:00,115.85,115.85,115.73,115.74,212804
2016/12/01,10:52:00,115.74,115.78,115.69,115.69,427642
2016/12/01,10:53:00,115.70,115.73,115.61,115.61,133648
2016/12/01,10:54:00,115.62,115.65,115.58,115.63,208683
2016/12/01,10:55:00,115.63,115.75,115.63,115.70,123223
2016/12/01,10:56:00,115.70,115.71,115.57,115.60,138648
2016/12/01,10:57:00,115.60,115.73,115.60,115.69,206111
2016/12/01,10:58:00,115.70,115.78,115.69,115.73,207607
2016/12/01,10:59:00,115.73,115.86,115.73,115.84,244812
2016/12/01,11:00:00,115.84,115.91,115.79,115.90,115896
2016/12/01,11:01:00,115.90,115.91,115.82,115.89,136245
2016/12/01,11:02:00,115.89,115.97,115.89,115.94,83554
2016/12/01,11:03:00,115.94,115.98,115.91,115.97,59131
2016/12/01,11:04:00,115.97,116.05,115.96,116.04,158802
2016/12/01,11:05:00,116.04,116.08,116.03,116.05,241103
2016/12/01,11:06:00,116.04,116.09,116.04,116.06,257068
2016/12/01,11:07:00,116.06,116.17,115.99,116.14,199196
2016/12/01,11:08:00,116.14,116.14,116.07,116.13,191533
2016/12/01,11:09:00,116.12,116.13,116.06,116.09,69145
2016/12/01,11:10:00,116.09,116.12,116.07,116.07,95040
2016/12/01,11:11:00,116.07,116.08,115.94,115.95,201090
2016/12/01,11:12:00,115.95,115.99,115.90,115.90,116327
2016/12/01,11:13:00,115.90,115.91,115.85,115.86,150018
2016/12/01,11:14:00,115.86,115.92,115.86,115.91,49708
2016/12/01,11:15:00,115.91,115.95,115.89,115.89,42922
2016/12/01,11:16:00,115.89,115.90,115.81,115.86,44468
2016/12/01,11:17:00,115.86,115.89,115.84,115.86,73212
2016/12/01,11:18:00,115.86,115.93,115.84,115.90,56099
2016/12/01,11:19:00,115.89,115.91,115.84,115.87,59198
2016/12/01,11:20:00,115.87,115.93,115.86,115.92,52898
2016/12/01,11:21:00,115.93,115.97,115.91,115.95,132386
2016/12/01,11:22:00,115.95,116.10,115.94,116.09,161627
2016/12/01,11:23:00,116.10,116.15,116.10,116.15,63216
2016/12/01,11:24:00,116.15,116.18,116.10,116.11,88569
2016/12/01,11:25:00,116.11,116.16,116.08,116.16,175446
2016/12/01,11:26:00,116.16,116.24,116.13,116.21,187614
2016/12/01,11:27:00,116.21,116.24,116.19,116.21,37209
2016/12/01,11:28:00,116.22,116.24,116.16,116.17,84874
2016/12/01,11:29:00,116.17,116.17,116.06,116.07,63134
2016/12/01,11:30:00,116.07,116.11,116.06,116.09,85172
2016/12/01,11:31:00,116.09,116.14,116.08,116.11,38861
2016/12/01,11:32:00,116.10,116.13,116.09,116.09,152231
2016/12/01,11:33:00,116.09,116.13,116.09,116.11,19028
2016/12/01,11:34:00,116.10,116.11,116.08,116.08,78452
2016/12/01,11:35:00,116.08,116.10,115.99,116.08,59838
2016/12/01,11:36:00,116.08,116.09,115.95,115.95,61607
2016/12/01,11:37:00,115.95,116.00,115.95,115.99,13286
2016/12/01,11:38:00,115.99,116.05,115.98,116.02,88002
2016/12/01,11:39:00,116.02,116.02,115.96,115.97,17289
2016/12/01,11:40:00,115.97,116.01,115.97,116.01,39942
2016/12/01,11:41:00,116.01,116.01,115.95,115.96,46113
2016/12/01,11:42:00,115.95,115.97,115.95,115.96,56769
2016/12/01,11:43:00,115.96,115.97,115.92,115.95,65458
2016/12/01,11:44:00,115.95,116.07,115.95,116.07,66922
2016/12/01,11:45:00,116.07,116.08,116.02,116.03,22227
2016/12/01,11:46:00,116.03,116.08,116.02,116.07,21472
2016/12/01,11:47:00,116.07,116.17,116.07,116.14,47563
2016/12/01,11:48:00,116.14,116.20,116.14,116.19,36167
2016/12/01,11:49:00,116.18,116.18,116.10,116.10,29356
2016/12/01,11:50:00,116.10,116.11,116.09,116.10,20363
2016/12/01,11:51:00,116.10,116.11,116.04,116.06,24169
2016/12/01,11:52:00,116.06,116.06,115.99,116.01,20328
2016/12/01,11:53:00,116.01,116.11,116.01,116.09,15877
2016/12/01,11:54:00,116.08,116.08,116.03,116.05,28916
2016/12/01,11:55:00,116.04,116.05,116.00,116.01,72200
2016/12/01,11:56:00,116.02,116.03,115.95,115.98,41268
2016/12/01,11:57:00,115.98,115.99,115.92,115.92,71566
2016/12/01,11:58:00,115.92,115.92,115.89,115.91,27328
2016/12/01,11:59:00,115.91,115.92,115.88,115.88,18088
2016/12/01,12:00:00,115.88,115.95,115.88,115.95,36954
2016/12/01,12:01:00,115.96,115.96,115.89,115.91,20064
2016/12/01,12:02:00,115.91,115.92,115.88,115.89,31716
2016/12/01,12:03:00,115.89,115.89,115.84,115.84,23084
2016/12/01,12:04:00,115.83,115.84,115.81,115.84,66223
2016/12/01,12:05:00,115.84,115.84,115.81,115.81,78299
2016/12/01,12:06:00,115.81,115.83,115.78,115.83,49397
2016/12/01,12:07:00,115.83,115.90,115.81,115.89,84341
2016/12/01,12:08:00,115.88,115.98,115.88,115.98,79337
2016/12/01,12:09:00,115.98,115.98,115.91,115.95,41789
2016/12/01,12:10:00,115.95,115.95,115.92,115.93,12437
2016/12/01,12:11:00,115.91,115.93,115.90,115.91,51402
2016/12/01,12:12:00,115.92,115.93,115.82,115.83,24706
2016/12/01,12:13:00,115.84,115.88,115.82,115.88,12415
2016/12/01,12:14:00,115.88,115.91,115.87,115.88,16060
2016/12/01,12:15:00,115.88,115.90,115.87,115.90,40533
2016/12/01,12:16:00,115.90,115.92,115.88,115.92,27066
2016/12/01,12:17:00,115.92,115.94,115.92,115.93,57731
2016/12/01,12:18:00,115.93,115.93,115.87,115.88,68436
2016/12/01,12:19:00,115.88,115.88,115.86,115.87,44688
2016/12/01,12:20:00,115.86,115.89,115.85,115.87,25570
2016/12/01,12:21:00,115.87,115.87,115.85,115.85,10419
2016/12/01,12:22:00,115.84,115.87,115.83,115.86,27402
2016/12/01,12:23:00,115.87,115.91,115.84,115.88,45330
2016/12/01,12:24:00,115.88,115.88,115.81,115.81,40652
2016/12/01,12:25:00,115.81,115.82,115.72,115.74,145021
2016/12/01,12:26:00,115.74,115.79,115.74,115.74,56963
2016/12/01,12:27:00,115.73,115.75,115.69,115.70,72347
2016/12/01,12:28:00,115.70,115.74,115.68,115.71,81668
2016/12/01,12:29:00,115.72,115.72,115.65,115.66,41794
2016/12/01,12:30:00,115.67,115.71,115.67,115.68,78687
2016/12/01,12:31:00,115.68,115.75,115.67,115.75,44981
2016/12/01,12:32:00,115.76,115.90,115.76,115.83,96272
2016/12/01,12:33:00,115.83,115.84,115.80,115.81,54824
2016/12/01,12:34:00,115.81,115.83,115.78,115.81,28870
2016/12/01,12:35:00,115.81,115.87,115.81,115.86,42475
2016/12/01,12:36:00,115.86,115.89,115.83,115.85,41165
2016/12/01,12:37:00,115.85,115.86,115.79,115.84,33156
2016/12/01,12:38:00,115.85,115.88,115.83,115.87,13067
2016/12/01,12:39:00,115.87,115.87,115.82,115.86,11383
2016/12/01,12:40:00,115.86,115.89,115.84,115.84,16572
2016/12/01,12:41:00,115.84,115.84,115.75,115.76,51493
2016/12/01,12:42:00,115.77,115.77,115.73,115.75,55269
2016/12/01,12:43:00,115.74,115.77,115.71,115.72,53336
2016/12/01,12:44:00,115.72,115.74,115.71,115.71,49935
2016/12/01,12:45:00,115.71,115.71,115.65,115.68,34646
2016/12/01,12:46:00,115.68,115.71,115.66,115.66,90753
2016/12/01,12:47:00,115.66,115.68,115.63,115.67,61423
2016/12/01,12:48:00,115.67,115.71,115.66,115.69,65715
2016/12/01,12:49:00,115.69,115.73,115.69,115.72,22569
2016/12/01,12:50:00,115.72,115.73,115.65,115.65,61718
2016/12/01,12:51:00,115.64,115.73,115.64,115.73,27255
2016/12/01,12:52:00,115.74,115.75,115.67,115.67,109883
2016/12/01,12:53:00,115.68,115.69,115.64,115.65,40562
2016/12/01,12:54:00,115.65,115.65,115.63,115.64,19520
2016/12/01,12:55:00,115.64,115.65,115.62,115.62,62077
2016/12/01,12:56:00,115.62,115.63,115.54,115.55,92147
2016/12/01,12:57:00,115.56,115.57,115.53,115.57,78417
2016/12/01,12:58:00,115.57,115.61,115.57,115.60,39334
2016/12/01,12:59:00,115.60,115.67,115.59,115.66,156028
2016/12/01,13:00:00,115.65,115.65,115.60,115.61,69650
2016/12/01,13:01:00,115.61,115.61,115.53,115.53,80624
2016/12/01,13:02:00,115.54,115.56,115.50,115.50,143634
2016/12/01,13:03:00,115.49,115.51,115.49,115.49,158162
2016/12/01,13:04:00,115.50,115.52,115.47,115.48,68555
2016/12/01,13:05:00,115.48,115.49,115.43,115.46,145868
2016/12/01,13:06:00,115.46,115.47,115.43,115.46,87271
2016/12/01,13:07:00,115.46,115.48,115.41,115.42,217735
2016/12/01,13:08:00,115.43,115.44,115.38,115.40,124071
2016/12/01,13:09:00,115.40,115.43,115.38,115.39,56467
2016/12/01,13:10:00,115.39,115.39,115.37,115.37,20806
2016/12/01,13:11:00,115.37,115.48,115.37,115.46,91159
2016/12/01,13:12:00,115.45,115.46,115.43,115.44,51313
2016/12/01,13:13:00,115.45,115.45,115.40,115.42,20697
2016/12/01,13:14:00,115.42,115.44,115.41,115.43,28651
2016/12/01,13:15:00,115.44,115.52,115.44,115.51,75239
2016/12/01,13:16:00,115.51,115.51,115.47,115.48,75707
2016/12/01,13:17:00,115.48,115.50,115.46,115.46,75482
2016/12/01,13:18:00,115.46,115.50,115.46,115.50,17983
2016/12/01,13:19:00,115.51,115.51,115.48,115.50,22251
2016/12/01,13:20:00,115.50,115.50,115.45,115.46,43126
2016/12/01,13:21:00,115.45,115.45,115.42,115.43,33482
2016/12/01,13:22:00,115.42,115.43,115.40,115.42,63772
2016/12/01,13:23:00,115.41,115.42,115.38,115.40,77168
2016/12/01,13:24:00,115.40,115.41,115.38,115.38,13572
2016/12/01,13:25:00,115.38,115.45,115.38,115.44,32139
2016/12/01,13:26:00,115.45,115.45,115.43,115.43,20153
2016/12/01,13:27:00,115.43,115.49,115.43,115.49,41222
2016/12/01,13:28:00,115.49,115.56,115.48,115.55,168621
2016/12/01,13:29:00,115.55,115.60,115.53,115.58,100017
2016/12/01,13:30:00,115.58,115.59,115.51,115.51,82490
2016/12/01,13:31:00,115.51,115.54,115.51,115.52,63820
2016/12/01,13:32:00,115.53,115.57,115.51,115.54,102940
2016/12/01,13:33:00,115.54,115.65,115.54,115.64,42752
2016/12/01,13:34:00,115.64,115.66,115.58,115.59,136743
2016/12/01,13:35:00,115.59,115.60,115.55,115.58,112632
2016/12/01,13:36:00,115.58,115.60,115.58,115.60,26128
2016/12/01,13:37:00,115.60,115.60,115.55,115.56,22519
2016/12/01,13:38:00,115.56,115.60,115.55,115.56,18055
2016/12/01,13:39:00,115.56,115.59,115.53,115.58,35745
2016/12/01,13:40:00,115.58,115.59,115.57,115.57,28443
2016/12/01,13:41:00,115.58,115.61,115.58,115.60,34751
2016/12/01,13:42:00,115.60,115.63,115.57,115.59,42617
2016/12/01,13:43:00,115.58,115.60,115.57,115.60,32867
2016/12/01,13:44:00,115.60,115.61,115.58,115.59,34898
2016/12/01,13:45:00,115.59,115.59,115.54,115.54,65481
2016/12/01,13:46:00,115.54,115.54,115.47,115.47,220041
2016/12/01,13:47:00,115.48,115.54,115.48,115.52,53636
2016/12/01,13:48:00,115.52,115.54,115.49,115.51,231885
2016/12/01,13:49:00,115.52,115.52,115.50,115.51,16902
2016/12/01,13:50:00,115.51,115.53,115.48,115.53,68608
2016/12/01,13:51:00,115.53,115.54,115.51,115.53,24157
2016/12/01,13:52:00,115.53,115.54,115.48,115.49,35946
2016/12/01,13:53:00,115.50,115.50,115.47,115.48,48187
2016/12/01,13:54:00,115.49,115.52,115.48,115.52,15517
2016/12/01,13:55:00,115.52,115.57,115.51,115.57,17787
2016/12/01,13:56:00,115.56,115.59,115.53,115.53,59786
2016/12/01,13:57:00,115.53,115.57,115.53,115.54,30845
2016/12/01,13:58:00,115.53,115.54,115.50,115.50,24898
2016/12/01,13:59:00,115.51,115.52,115.44,115.45,57406
2016/12/01,14:00:00,115.45,115.47,115.40,115.40,51398
2016/12/01,14:01:00,115.41,115.45,115.40,115.44,296698
2016/12/01,14:02:00,115.44,115.45,115.40,115.45,77777
2016/12/01,14:03:00,115.45,115.45,115.39,115.42,56471
2016/12/01,14:04:00,115.43,115.45,115.42,115.43,116592
2016/12/01,14:05:00,115.43,115.50,115.43,115.50,34804
2016/12/01,14:06:00,115.51,115.51,115.44,115.46,71609
2016/12/01,14:07:00,115.46,115.50,115.46,115.49,26788
2016/12/01,14:08:00,115.48,115.48,115.45,115.46,16305
2016/12/01,14:09:00,115.47,115.48,115.45,115.45,41724
2016/12/01,14:10:00,115.45,115.46,115.43,115.44,12181
2016/12/01,14:11:00,115.44,115.46,115.43,115.43,9636
2016/12/01,14:12:00,115.44,115.45,115.43,115.44,15872
2016/12/01,14:13:00,115.44,115.49,115.44,115.47,17419
2016/12/01,14:14:00,115.47,115.48,115.47,115.48,356387
2016/12/01,14:15:00,115.48,115.51,115.48,115.50,25996
2016/12/01,14:16:00,115.50,115.52,115.49,115.51,39402
2016/12/01,14:17:00,115.50,115.50,115.48,115.50,21757
2016/12/01,14:18:00,115.51,115.64,115.50,115.63,220832
2016/12/01,14:19:00,115.63,115.74,115.62,115.74,107573
2016/12/01,14:20:00,115.74,115.74,115.66,115.66,68233
2016/12/01,14:21:00,115.66,115.72,115.66,115.67,42693
2016/12/01,14:22:00,115.67,115.67,115.58,115.59,90166
2016/12/01,14:23:00,115.59,115.60,115.56,115.59,35618
2016/12/01,14:24:00,115.59,115.62,115.59,115.60,252034
2016/12/01,14:25:00,115.61,115.64,115.59,115.64,115287
2016/12/01,14:26:00,115.65,115.66,115.62,115.65,43249
2016/12/01,14:27:00,115.66,115.67,115.60,115.62,47530
2016/12/01,14:28:00,115.62,115.64,115.61,115.62,22255
2016/12/01,14:29:00,115.62,115.64,115.57,115.57,23079
2016/12/01,14:30:00,115.58,115.59,115.52,115.54,53623
2016/12/01,14:31:00,115.54,115.56,115.52,115.56,47107
2016/12/01,14:32:00,115.56,115.60,115.55,115.59,14993
2016/12/01,14:33:00,115.58,115.60,115.57,115.58,23940
2016/12/01,14:34:00,115.59,115.63,115.58,115.63,62144
2016/12/01,14:35:00,115.63,115.64,115.61,115.63,142379
2016/12/01,14:36:00,115.63,115.64,115.62,115.63,60106
2016/12/01,14:37:00,115.63,115.63,115.56,115.56,87888
2016/12/01,14:38:00,115.56,115.61,115.56,115.58,60439
2016/12/01,14:39:00,115.58,115.60,115.55,115.60,14669
2016/12/01,14:40:00,115.60,115.62,115.59,115.60,17797
2016/12/01,14:41:00,115.60,115.67,115.60,115.66,29107
2016/12/01,14:42:00,115.65,115.68,115.65,115.66,36991
2016/12/01,14:43:00,115.65,115.68,115.64,115.68,29858
2016/12/01,14:44:00,115.67,115.70,115.67,115.68,79803
2016/12/01,14:45:00,115.68,115.74,115.68,115.73,70007
2016/12/01,14:46:00,115.74,115.76,115.73,115.76,43119
2016/12/01,14:47:00,115.76,115.76,115.70,115.70,29091
2016/12/01,14:48:00,115.70,115.71,115.69,115.69,46244
2016/12/01,14:49:00,115.68,115.69,115.63,115.63,105328
2016/12/01,14:50:00,115.64,115.65,115.63,115.65,35137
2016/12/01,14:51:00,115.65,115.73,115.65,115.73,22244
2016/12/01,14:52:00,115.73,115.73,115.67,115.67,32087
2016/12/01,14:53:00,115.68,115.70,115.66,115.68,29824
2016/12/01,14:54:00,115.68,115.72,115.68,115.70,24439
2016/12/01,14:55:00,115.70,115.70,115.66,115.67,12859
2016/12/01,14:56:00,115.67,115.71,115.66,115.70,31264
2016/12/01,14:57:00,115.70,115.72,115.66,115.66,24456
2016/12/01,14:58:00,115.66,115.69,115.66,115.68,31857
2016/12/01,14:59:00,115.68,115.68,115.64,115.66,68770
2016/12/01,15:00:00,115.67,115.68,115.66,115.68,12125
2016/12/01,15:01:00,115.67,115.68,115.65,115.66,24545
2016/12/01,15:02:00,115.65,115.72,115.65,115.67,44038
2016/12/01,15:03:00,115.67,115.68,115.65,115.67,28676
2016/12/01,15:04:00,115.67,115.67,115.62,115.64,42996
2016/12/01,15:05:00,115.64,115.67,115.63,115.64,28867
2016/12/01,15:06:00,115.64,115.64,115.57,115.59,107280
2016/12/01,15:07:00,115.59,115.59,115.53,115.54,26015
2016/12/01,15:08:00,115.54,115.55,115.52,115.52,46395
2016/12/01,15:09:00,115.52,115.55,115.50,115.54,65474
2016/12/01,15:10:00,115.53,115.55,115.50,115.51,18108
2016/12/01,15:11:00,115.51,115.55,115.51,115.54,19364
2016/12/01,15:12:00,115.54,115.60,115.54,115.57,45723
2016/12/01,15:13:00,115.58,115.59,115.53,115.54,28076
2016/12/01,15:14:00,115.54,115.55,115.53,115.55,54925
2016/12/01,15:15:00,115.54,115.57,115.53,115.56,19795
2016/12/01,15:16:00,115.56,115.58,115.55,115.56,90035
2016/12/01,15:17:00,115.56,115.58,115.53,115.54,20547
2016/12/01,15:18:00,115.54,115.56,115.52,115.52,41678
2016/12/01,15:19:00,115.53,115.55,115.48,115.49,44380
2016/12/01,15:20:00,115.49,115.50,115.45,115.45,110618
2016/12/01,15:21:00,115.45,115.46,115.42,115.42,108943
2016/12/01,15:22:00,115.42,115.44,115.41,115.42,26770
2016/12/01,15:23:00,115.42,115.43,115.40,115.43,33430
2016/12/01,15:24:00,115.42,115.44,115.39,115.40,31909
2016/12/01,15:25:00,115.40,115.40,115.31,115.32,124148
2016/12/01,15:26:00,115.32,115.36,115.31,115.34,172100
2016/12/01,15:27:00,115.34,115.38,115.34,115.37,80631
2016/12/01,15:28:00,115.37,115.37,115.29,115.35,46781
2016/12/01,15:29:00,115.35,115.40,115.35,115.39,45327
2016/12/01,15:30:00,115.39,115.40,115.37,115.40,48817
2016/12/01,15:31:00,115.40,115.42,115.38,115.38,58453
2016/12/01,15:32:00,115.39,115.39,115.36,115.37,37236
2016/12/01,15:33:00,115.37,115.40,115.35,115.38,102115
2016/12/01,15:34:00,115.38,115.42,115.35,115.41,111049
2016/12/01,15:35:00,115.41,115.42,115.36,115.37,70269
2016/12/01,15:36:00,115.37,115.39,115.36,115.36,63172
2016/12/01,15:37:00,115.36,115.36,115.33,115.35,97738
2016/12/01,15:38:00,115.34,115.37,115.32,115.37,137264
2016/12/01,15:39:00,115.36,115.37,115.33,115.35,92494
2016/12/01,15:40:00,115.35,115.41,115.34,115.35,238367
2016/12/01,15:41:00,115.35,115.35,115.30,115.32,103910
2016/12/01,15:42:00,115.31,115.36,115.29,115.36,99473
2016/12/01,15:43:00,115.36,115.37,115.32,115.36,61974
2016/12/01,15:44:00,115.35,115.42,115.35,115.42,264421
2016/12/01,15:45:00,115.42,115.44,115.41,115.42,104131
2016/12/01,15:46:00,115.42,115.42,115.36,115.38,100653
2016/12/01,15:47:00,115.38,115.40,115.36,115.39,131096
2016/12/01,15:48:00,115.38,115.39,115.35,115.37,111894
2016/12/01,15:49:00,115.37,115.38,115.33,115.33,125522
2016/12/01,15:50:00,115.33,115.35,115.30,115.30,110708
2016/12/01,15:51:00,115.30,115.39,115.30,115.39,198665
2016/12/01,15:52:00,115.39,115.45,115.38,115.45,166239
2016/12/01,15:53:00,115.45,115.49,115.44,115.47,250751
2016/12/01,15:54:00,115.47,115.49,115.46,115.48,124235
2016/12/01,15:55:00,115.48,115.49,115.46,115.48,166170
2016/12/01,15:56:00,115.49,115.53,115.45,115.51,432003
2016/12/01,15:57:00,115.51,115.51,115.49,115.49,169821
2016/12/01,15:58:00,115.50,115.52,115.48,115.51,341898
2016/12/01,15:59:00,115.50,115.54,115.50,115.51,1244405
2016/12/01,16:00:00,115.52,115.55,115.51,115.55,781088
2016/12/02,09:31:00,115.57,115.58,115.34,115.40,148800
2016/12/02,09:32:00,115.40,115.47,115.36,115.46,87141
2016/12/02,09:33:00,115.47,115.50,115.44,115.44,193380
2016/12/02,09:34:00,115.44,115.54,115.39,115.53,174220
2016/12/02,09:35:00,115.53,115.72,115.53,115.71,222551
2016/12/02,09:36:00,115.72,115.79,115.68,115.77,158998
2016/12/02,09:37:00,115.77,115.89,115.77,115.86,232987
2016/12/02,09:38:00,115.86,116.09,115.86,116.05,248413
2016/12/02,09:39:00,116.05,116.05,115.95,116.00,3657235
2016/12/02,09:40:00,116.01,116.15,116.01,116.12,254972
2016/12/02,09:41:00,116.12,116.16,116.05,116.14,234862
2016/12/02,09:42:00,116.14,116.14,116.00,116.02,171248
2016/12/02,09:43:00,116.02,116.10,116.00,116.03,96576
2016/12/02,09:44:00,116.03,116.06,115.97,116.01,87065
2016/12/02,09:45:00,116.01,116.02,115.81,115.88,258476
2016/12/02,09:46:00,115.88,115.92,115.78,115.82,389156
2016/12/02,09:47:00,115.81,115.91,115.78,115.81,249150
2016/12/02,09:48:00,115.81,115.81,115.65,115.68,74571
2016/12/02,09:49:00,115.68,115.70,115.61,115.61,129580
2016/12/02,09:50:00,115.61,115.63,115.53,115.61,153541
2016/12/02,09:51:00,115.61,115.64,115.59,115.61,79842
2016/12/02,09:52:00,115.61,115.61,115.53,115.55,103111
2016/12/02,09:53:00,115.56,115.64,115.53,115.64,52627
2016/12/02,09:54:00,115.64,115.76,115.64,115.75,97420
2016/12/02,09:55:00,115.75,115.75,115.59,115.61,75092
2016/12/02,09:56:00,115.61,115.67,115.61,115.64,73206
2016/12/02,09:57:00,115.64,115.64,115.53,115.58,62114
2016/12/02,09:58:00,115.57,115.69,115.57,115.66,54547
2016/12/02,09:59:00,115.66,115.75,115.66,115.74,78599
2016/12/02,10:00:00,115.75,115.77,115.70,115.72,41243
2016/12/02,10:01:00,115.73,115.90,115.73,115.80,149710
2016/12/02,10:02:00,115.80,115.87,115.80,115.83,54090
2016/12/02,10:03:00,115.83,115.89,115.81,115.84,55824
2016/12/02,10:04:00,115.84,115.87,115.82,115.83,20908
2016/12/02,10:05:00,115.83,115.88,115.76,115.80,41671
2016/12/02,10:06:00,115.80,115.81,115.75,115.78,75200
2016/12/02,10:07:00,115.78,115.81,115.75,115.78,63525
2016/12/02,10:08:00,115.78,115.81,115.78,115.79,50305
2016/12/02,10:09:00,115.79,115.84,115.78,115.82,31519
2016/12/02,10:10:00,115.81,115.88,115.81,115.83,92416
2016/12/02,10:11:00,115.83,115.83,115.53,115.54,257595
2016/12/02,10:12:00,115.53,115.54,115.45,115.45,155493
2016/12/02,10:13:00,115.45,115.48,115.37,115.41,174452
2016/12/02,10:14:00,115.41,115.44,115.32,115.33,260181
2016/12/02,10:15:00,115.33,115.37,115.26,115.28,161746
2016/12/02,10:16:00,115.28,115.38,115.28,115.36,266831
2016/12/02,10:17:00,115.36,115.40,115.22,115.24,94142
2016/12/02,10:18:00,115.23,115.35,115.22,115.33,62888
2016/12/02,10:19:00,115.33,115.43,115.28,115.41,68545
2016/12/02,10:20:00,115.41,115.50,115.41,115.47,56365
2016/12/02,10:21:00,115.47,115.56,115.47,115.53,52370
2016/12/02,10:22:00,115.53,115.57,115.49,115.52,326881
2016/12/02,10:23:00,115.52,115.56,115.49,115.49,52168
2016/12/02,10:24:00,115.49,115.50,115.35,115.42,82731
2016/12/02,10:25:00,115.41,115.45,115.40,115.44,12784
2016/12/02,10:26:00,115.45,115.54,115.44,115.52,40213
2016/12/02,10:27:00,115.53,115.53,115.49,115.51,21166
2016/12/02,10:28:00,115.51,115.65,115.51,115.65,41632
2016/12/02,10:29:00,115.65,115.66,115.59,115.60,51509
2016/12/02,10:30:00,115.60,115.63,115.53,115.55,65837
2016/12/02,10:31:00,115.54,115.60,115.53,115.58,50665
2016/12/02,10:32:00,115.58,115.67,115.58,115.66,80851
2016/12/02,10:33:00,115.66,115.70,115.63,115.63,87441
2016/12/02,10:34:00,115.63,115.64,115.55,115.63,45568
2016/12/02,10:35:00,115.63,115.63,115.58,115.59,20897
2016/12/02,10:36:00,115.59,115.60,115.56,115.59,26739
2016/12/02,10:37:00,115.59,115.65,115.59,115.64,27363
2016/12/02,10:38:00,115.65,115.72,115.65,115.70,46724
2016/12/02,10:39:00,115.70,115.70,115.67,115.69,33060
2016/12/02,10:40:00,115.70,115.77,115.69,115.74,66640
2016/12/02,10:41:00,115.74,115.76,115.73,115.75,46364
2016/12/02,10:42:00,115.74,115.83,115.74,115.82,76584
2016/12/02,10:43:00,115.82,115.85,115.81,115.82,45797
2016/12/02,10:44:00,115.82,115.84,115.79,115.83,29819
2016/12/02,10:45:00,115.83,115.87,115.76,115.85,112248
2016/12/02,10:46:00,115.85,115.93,115.85,115.87,88434
2016/12/02,10:47:00,115.87,115.91,115.86,115.88,73444
2016/12/02,10:48:00,115.88,115.89,115.85,115.85,34597
2016/12/02,10:49:00,115.86,115.86,115.73,115.76,57317
2016/12/02,10:50:00,115.75,115.81,115.75,115.77,29136
2016/12/02,10:51:00,115.78,115.83,115.77,115.79,3478464
2016/12/02,10:52:00,115.78,115.81,115.77,115.79,60829
2016/12/02,10:53:00,115.79,115.79,115.74,115.74,76547
2016/12/02,10:54:00,115.74,115.74,115.70,115.71,22855
2016/12/02,10:55:00,115.72,115.72,115.65,115.67,159487
2016/12/02,10:56:00,115.67,115.69,115.66,115.66,20532
2016/12/02,10:57:00,115.67,115.69,115.66,115.68,13843
2016/12/02,10:58:00,115.68,115.77,115.67,115.75,36327
2016/12/02,10:59:00,115.75,115.76,115.73,115.74,13462
2016/12/02,11:00:00,115.75,115.83,115.74,115.79,33941
2016/12/02,11:01:00,115.79,115.84,115.74,115.82,122870
2016/12/02,11:02:00,115.82,115.86,115.82,115.85,25750
2016/12/02,11:03:00,115.85,115.87,115.81,115.81,23555
2016/12/02,11:04:00,115.81,115.82,115.77,115.78,18367
2016/12/02,11:05:00,115.78,115.78,115.72,115.76,58771
2016/12/02,11:06:00,115.77,115.86,115.77,115.83,26064
2016/12/02,11:07:00,115.83,115.86,115.82,115.85,27166
2016/12/02,11:08:00,115.84,115.86,115.81,115.85,34122
2016/12/02,11:09:00,115.86,115.95,115.85,115.93,31105
2016/12/02,11:10:00,115.93,115.97,115.90,115.93,91099
2016/12/02,11:11:00,115.93,115.94,115.86,115.86,42375
2016/12/02,11:12:00,115.86,115.88,115.84,115.84,52024
2016/12/02,11:13:00,115.85,115.88,115.85,115.88,20827
2016/12/02,11:14:00,115.88,115.93,115.88,115.90,17071
2016/12/02,11:15:00,115.91,115.94,115.90,115.94,18894
2016/12/02,11:16:00,115.93,115.93,115.90,115.91,30781
2016/12/02,11:17:00,115.91,115.91,115.87,115.90,21733
2016/12/02,11:18:00,115.90,115.92,115.88,115.92,19551
2016/12/02,11:19:00,115.92,116.02,115.92,115.98,195914
2016/12/02,11:20:00,115.98,116.03,115.98,116.03,20874
2016/12/02,11:21:00,116.03,116.09,116.03,116.05,83172
2016/12/02,11:22:00,116.05,116.11,116.05,116.10,139400
2016/12/02,11:23:00,116.09,116.10,116.04,116.04,27582
2016/12/02,11:24:00,116.04,116.05,115.98,116.03,76794
2016/12/02,11:25:00,116.03,116.03,115.99,116.02,30997
2016/12/02,11:26:00,116.03,116.08,116.03,116.06,45903
2016/12/02,11:27:00,116.06,116.11,116.06,116.10,104129
2016/12/02,11:28:00,116.11,116.12,116.09,116.11,42087
2016/12/02,11:29:00,116.10,116.12,116.09,116.12,28235
2016/12/02,11:30:00,116.12,116.13,116.05,116.06,28034
2016/12/02,11:31:00,116.06,116.10,116.06,116.09,92655
2016/12/02,11:32:00,116.08,116.10,116.06,116.06,62678
2016/12/02,11:33:00,116.07,116.07,116.03,116.04,39200
2016/12/02,11:34:00,116.04,116.04,116.00,116.01,49177
2016/12/02,11:35:00,116.01,116.02,115.97,115.97,16201
2016/12/02,11:36:00,115.97,115.99,115.97,115.98,22249
2016/12/02,11:37:00,115.98,116.00,115.96,115.96,25688
2016/12/02,11:38:00,115.97,115.97,115.92,115.92,21553
2016/12/02,11:39:00,115.92,115.94,115.92,115.92,21605
2016/12/02,11:40:00,115.92,115.92,115.89,115.91,15590
2016/12/02,11:41:00,115.92,115.94,115.91,115.93,25067
2016/12/02,11:42:00,115.93,115.96,115.92,115.95,37073
2016/12/02,11:43:00,115.96,115.96,115.91,115.91,22645
2016/12/02,11:44:00,115.91,115.91,115.85,115.89,31692
2016/12/02,11:45:00,115.89,115.89,115.85,115.86,36715
2016/12/02,11:46:00,115.86,115.87,115.81,115.83,17959
2016/12/02,11:47:00,115.82,115.83,115.80,115.81,9786
2016/12/02,11:48:00,115.81,115.86,115.81,115.82,17147
2016/12/02,11:49:00,115.82,115.82,115.79,115.80,36572
2016/12/02,11:50:00,115.80,115.82,115.80,115.81,64344
2016/12/02,11:51:00,115.81,115.82,115.74,115.75,51546
2016/12/02,11:52:00,115.74,115.77,115.73,115.76,34120
2016/12/02,11:53:00,115.76,115.76,115.73,115.74,12303
2016/12/02,11:54:00,115.73,115.75,115.72,115.72,39416
2016/12/02,11:55:00,115.71,115.80,115.71,115.79,53709
2016/12/02,11:56:00,115.80,115.83,115.80,115.82,67358
2016/12/02,11:57:00,115.82,115.85,115.82,115.85,42004
2016/12/02,11:58:00,115.85,115.85,115.81,115.81,28996
2016/12/02,11:59:00,115.81,115.83,115.80,115.82,32004
2016/12/02,12:00:00,115.82,115.82,115.75,115.76,21965
2016/12/02,12:01:00,115.76,115.76,115.73,115.75,64519
2016/12/02,12:02:00,115.76,115.83,115.75,115.83,42155
2016/12/02,12:03:00,115.83,115.83,115.80,115.81,25800
2016/12/02,12:04:00,115.81,115.83,115.75,115.75,14708
2016/12/02,12:05:00,115.75,115.76,115.74,115.74,27004
2016/12/02,12:06:00,115.76,115.76,115.74,115.76,27607
2016/12/02,12:07:00,115.77,115.80,115.76,115.79,16176
2016/12/02,12:08:00,115.79,115.82,115.79,115.81,40960
2016/12/02,12:09:00,115.80,115.80,115.73,115.75,26750
2016/12/02,12:10:00,115.75,115.76,115.73,115.75,26261
2016/12/02,12:11:00,115.75,115.75,115.74,115.75,6244
2016/12/02,12:12:00,115.75,115.76,115.70,115.72,59083
2016/12/02,12:13:00,115.72,115.79,115.72,115.77,21102
2016/12/02,12:14:00,115.77,115.77,115.73,115.75,8554
2016/12/02,12:15:00,115.75,115.79,115.75,115.78,6710
2016/12/02,12:16:00,115.78,115.81,115.77,115.80,34376
2016/12/02,12:17:00,115.81,115.81,115.79,115.79,6160
2016/12/02,12:18:00,115.79,115.80,115.79,115.80,14352
2016/12/02,12:19:00,115.80,115.85,115.80,115.84,22506
2016/12/02,12:20:00,115.84,115.84,115.80,115.84,28959
2016/12/02,12:21:00,115.85,115.87,115.83,115.83,18399
2016/12/02,12:22:00,115.83,115.86,115.83,115.85,22415
2016/12/02,12:23:00,115.85,115.87,115.84,115.84,10697
2016/12/02,12:24:00,115.84,115.86,115.84,115.84,3948
2016/12/02,12:25:00,115.84,115.84,115.80,115.83,35152
2016/12/02,12:26:00,115.83,115.85,115.82,115.84,18354
2016/12/02,12:27:00,115.84,115.85,115.83,115.83,40610
2016/12/02,12:28:00,115.83,115.84,115.82,115.82,4154
2016/12/02,12:29:00,115.83,115.83,115.79,115.81,9471
2016/12/02,12:30:00,115.80,115.81,115.79,115.80,6003
2016/12/02,12:31:00,115.80,115.80,115.75,115.75,23708
2016/12/02,12:32:00,115.75,115.75,115.71,115.71,103881
2016/12/02,12:33:00,115.71,115.74,115.67,115.72,23011
2016/12/02,12:34:00,115.72,115.74,115.71,115.74,7056
2016/12/02,12:35:00,115.74,115.79,115.72,115.77,10488
2016/12/02,12:36:00,115.77,115.77,115.72,115.72,10719
2016/12/02,12:37:00,115.72,115.73,115.69,115.72,10969
2016/12/02,12:38:00,115.72,115.72,115.63,115.65,524590
2016/12/02,12:39:00,115.64,115.69,115.64,115.69,9656
2016/12/02,12:40:00,115.70,115.71,115.68,115.70,27499
2016/12/02,12:41:00,115.70,115.74,115.70,115.74,7570
2016/12/02,12:42:00,115.74,115.80,115.73,115.79,90596
2016/12/02,12:43:00,115.78,115.79,115.76,115.77,99708
2016/12/02,12:44:00,115.77,115.77,115.73,115.77,9069
2016/12/02,12:45:00,115.77,115.80,115.77,115.79,5232
2016/12/02,12:46:00,115.79,115.80,115.78,115.80,8934
2016/12/02,12:47:00,115.80,115.83,115.80,115.82,13934
2016/12/02,12:48:00,115.82,115.83,115.80,115.82,14158
2016/12/02,12:49:00,115.82,115.82,115.79,115.80,9691
2016/12/02,12:50:00,115.82,115.83,115.81,115.81,13194
2016/12/02,12:51:00,115.82,115.85,115.81,115.85,10959
2016/12/02,12:52:00,115.85,115.87,115.84,115.85,12665
2016/12/02,12:53:00,115.85,115.87,115.85,115.87,20180
2016/12/02,12:54:00,115.87,115.87,115.85,115.85,7463
2016/12/02,12:55:00,115.85,115.86,115.83,115.84,16251
2016/12/02,12:56:00,115.84,115.94,115.84,115.90,32658
2016/12/02,12:57:00,115.89,115.91,115.89,115.89,22695
2016/12/02,12:58:00,115.89,115.89,115.85,115.88,22178
2016/12/02,12:59:00,115.88,115.93,115.88,115.92,46635
2016/12/02,13:00:00,115.92,115.93,115.89,115.90,20218
2016/12/02,13:01:00,115.90,115.90,115.87,115.87,4156
2016/12/02,13:02:00,115.87,115.87,115.85,115.87,26863
2016/12/02,13:03:00,115.86,115.88,115.85,115.87,15351
2016/12/02,13:04:00,115.85,115.86,115.81,115.82,18559
2016/12/02,13:05:00,115.82,115.83,115.80,115.81,7144
2016/12/02,13:06:00,115.80,115.81,115.78,115.80,51376
2016/12/02,13:07:00,115.80,115.81,115.68,115.68,25825
2016/12/02,13:08:00,115.68,115.74,115.66,115.74,15190
2016/12/02,13:09:00,115.74,115.74,115.69,115.69,13732
2016/12/02,13:10:00,115.69,115.74,115.69,115.72,25576
2016/12/02,13:11:00,115.72,115.75,115.69,115.69,13893
2016/12/02,13:12:00,115.69,115.73,115.69,115.69,26806
2016/12/02,13:13:00,115.69,115.70,115.59,115.60,38571
2016/12/02,13:14:00,115.60,115.61,115.54,115.54,46618
2016/12/02,13:15:00,115.54,115.59,115.53,115.53,30889
2016/12/02,13:16:00,115.54,115.57,115.53,115.53,84487
2016/12/02,13:17:00,115.53,115.54,115.51,115.54,18490
2016/12/02,13:18:00,115.54,115.55,115.54,115.55,12741
2016/12/02,13:19:00,115.55,115.55,115.53,115.54,6993
2016/12/02,13:20:00,115.54,115.60,115.54,115.59,26746
2016/12/02,13:21:00,115.59,115.61,115.59,115.59,4813
2016/12/02,13:22:00,115.59,115.60,115.55,115.55,44074
2016/12/02,13:23:00,115.55,115.57,115.54,115.57,26650
2016/12/02,13:24:00,115.56,115.60,115.56,115.60,23466
2016/12/02,13:25:00,115.60,115.60,115.57,115.57,9015
2016/12/02,13:26:00,115.57,115.63,115.57,115.63,13096
2016/12/02,13:27:00,115.63,115.65,115.60,115.60,21603
2016/12/02,13:28:00,115.59,115.62,115.58,115.60,28622
2016/12/02,13:29:00,115.60,115.60,115.57,115.58,19557
2016/12/02,13:30:00,115.58,115.61,115.55,115.55,11815
2016/12/02,13:31:00,115.56,115.59,115.56,115.58,17512
2016/12/02,13:32:00,115.58,115.59,115.55,115.57,21466
2016/12/02,13:33:00,115.56,115.58,115.54,115.57,22387
2016/12/02,13:34:00,115.57,115.59,115.56,115.58,26132
2016/12/02,13:35:00,115.58,115.58,115.56,115.58,11552
2016/12/02,13:36:00,115.58,115.58,115.54,115.57,524190
2016/12/02,13:37:00,115.57,115.58,115.55,115.56,20860
2016/12/02,13:38:00,115.56,115.60,115.56,115.58,73877
2016/12/02,13:39:00,115.58,115.60,115.56,115.59,32603
2016/12/02,13:40:00,115.59,115.60,115.58,115.60,11688
2016/12/02,13:41:00,115.59,115.62,115.59,115.60,21901
2016/12/02,13:42:00,115.60,115.65,115.60,115.64,40662
2016/12/02,13:43:00,115.64,115.67,115.63,115.64,22572
2016/12/02,13:44:00,115.64,115.65,115.62,115.64,15527
2016/12/02,13:45:00,115.64,115.67,115.63,115.67,18901
2016/12/02,13:46:00,115.66,115.66,115.62,115.63,25023
2016/12/02,13:47:00,115.63,115.65,115.62,115.63,16877
2016/12/02,13:48:00,115.64,115.64,115.61,115.63,15998
2016/12/02,13:49:00,115.63,115.63,115.58,115.60,10755
2016/12/02,13:50:00,115.60,115.61,115.58,115.60,13197
2016/12/02,13:51:00,115.60,115.65,115.60,115.64,37166
2016/12/02,13:52:00,115.65,115.66,115.64,115.65,34445
2016/12/02,13:53:00,115.65,115.66,115.60,115.61,41039
2016/12/02,13:54:00,115.61,115.62,115.59,115.59,12771
2016/12/02,13:55:00,115.59,115.62,115.59,115.62,26448
2016/12/02,13:56:00,115.63,115.67,115.63,115.66,22219
2016/12/02,13:57:00,115.67,115.68,115.65,115.66,41260
2016/12/02,13:58:00,115.65,115.66,115.62,115.62,34014
2016/12/02,13:59:00,115.62,115.63,115.59,115.63,1040219
2016/12/02,14:00:00,115.62,115.63,115.60,115.62,59580
2016/12/02,14:01:00,115.61,115.63,115.60,115.60,86887
2016/12/02,14:02:00,115.60,115.60,115.57,115.57,42902
2016/12/02,14:03:00,115.57,115.58,115.56,115.56,40306
2016/12/02,14:04:00,115.56,115.60,115.55,115.60,40754
2016/12/02,14:05:00,115.60,115.61,115.58,115.58,10571
2016/12/02,14:06:00,115.58,115.59,115.56,115.57,10872
2016/12/02,14:07:00,115.57,115.57,115.55,115.56,6653
2016/12/02,14:08:00,115.56,115.56,115.52,115.53,36552
2016/12/02,14:09:00,115.53,115.55,115.50,115.50,42333
2016/12/02,14:10:00,115.50,115.50,115.48,115.49,42510
2016/12/02,14:11:00,115.49,115.49,115.45,115.47,183587
2016/12/02,14:12:00,115.48,115.52,115.47,115.52,33758
2016/12/02,14:13:00,115.52,115.52,115.49,115.50,12575
2016/12/02,14:14:00,115.49,115.55,115.49,115.53,37574
2016/12/02,14:15:00,115.53,115.56,115.52,115.56,25133
2016/12/02,14:16:00,115.55,115.56,115.53,115.55,22564
2016/12/02,14:17:00,115.55,115.58,115.55,115.57,22739
2016/12/02,14:18:00,115.57,115.59,115.57,115.57,10170
2016/12/02,14:19:00,115.57,115.58,115.54,115.54,19238
2016/12/02,14:20:00,115.55,115.55,115.52,115.55,23950
2016/12/02,14:21:00,115.55,115.55,115.53,115.53,20816
2016/12/02,14:22:00,115.53,115.55,115.52,115.54,33197
2016/12/02,14:23:00,115.53,115.56,115.53,115.56,25133
2016/12/02,14:24:00,115.56,115.57,115.55,115.57,61883
2016/12/02,14:25:00,115.57,115.62,115.56,115.60,42601
2016/12/02,14:26:00,115.60,115.60,115.54,115.55,14462
2016/12/02,14:27:00,115.54,115.60,115.53,115.57,40364
2016/12/02,14:28:00,115.58,115.59,115.56,115.58,40493
2016/12/02,14:29:00,115.58,115.59,115.56,115.59,30665
2016/12/02,14:30:00,115.59,115.62,115.59,115.61,34630
2016/12/02,14:31:00,115.61,115.61,115.58,115.59,31518
2016/12/02,14:32:00,115.59,115.60,115.57,115.58,28401
2016/12/02,14:33:00,115.58,115.60,115.56,115.59,31639
2016/12/02,14:34:00,115.59,115.62,115.59,115.61,14323
2016/12/02,14:35:00,115.62,115.62,115.59,115.62,846128
2016/12/02,14:36:00,115.61,115.65,115.61,115.64,27266
2016/12/02,14:37:00,115.64,115.64,115.62,115.63,27316
2016/12/02,14:38:00,115.63,115.65,115.62,115.64,20526
2016/12/02,14:39:00,115.64,115.67,115.64,115.65,28498
2016/12/02,14:40:00,115.64,115.66,115.64,115.64,20997
2016/12/02,14:41:00,115.64,115.65,115.62,115.62,37029
2016/12/02,14:42:00,115.63,115.63,115.59,115.60,11242
2016/12/02,14:43:00,115.59,115.61,115.58,115.59,26178
2016/12/02,14:44:00,115.59,115.60,115.56,115.57,24365
2016/12/02,14:45:00,115.57,115.62,115.56,115.62,18438
2016/12/02,14:46:00,115.62,115.62,115.59,115.62,25417
2016/12/02,14:47:00,115.62,115.63,115.59,115.60,18651
2016/12/02,14:48:00,115.60,115.60,115.56,115.59,22277
2016/12/02,14:49:00,115.57,115.60,115.56,115.59,20809
2016/12/02,14:50:00,115.59,115.60,115.56,115.57,17428
2016/12/02,14:51:00,115.57,115.57,115.55,115.56,14480
2016/12/02,14:52:00,115.56,115.58,115.55,115.57,19676
2016/12/02,14:53:00,115.57,115.59,115.56,115.58,19999
2016/12/02,14:54:00,115.58,115.59,115.56,115.58,26567
2016/12/02,14:55:00,115.57,115.58,115.56,115.58,16331
2016/12/02,14:56:00,115.58,115.59,115.56,115.58,25204
2016/12/02,14:57:00,115.57,115.60,115.57,115.59,16000
2016/12/02,14:58:00,115.59,115.60,115.58,115.60,15421
2016/12/02,14:59:00,115.60,115.60,115.57,115.58,13355
2016/12/02,15:00:00,115.57,115.60,115.57,115.59,27338
2016/12/02,15:01:00,115.59,115.62,115.59,115.60,21024
2016/12/02,15:02:00,115.60,115.60,115.54,115.57,27627
2016/12/02,15:03:00,115.57,115.60,115.55,115.59,32062
2016/12/02,15:04:00,115.59,115.63,115.59,115.63,14074
2016/12/02,15:05:00,115.63,115.63,115.58,115.60,39759
2016/12/02,15:06:00,115.60,115.62,115.58,115.59,12964
2016/12/02,15:07:00,115.59,115.60,115.57,115.60,43260
2016/12/02,15:08:00,115.59,115.59,115.57,115.59,12219
2016/12/02,15:09:00,115.59,115.59,115.57,115.59,20158
2016/12/02,15:10:00,115.59,115.59,115.57,115.57,16042
2016/12/02,15:11:00,115.57,115.57,115.55,115.56,23183
2016/12/02,15:12:00,115.56,115.57,115.54,115.55,70191
2016/12/02,15:13:00,115.55,115.55,115.51,115.52,21430
2016/12/02,15:14:00,115.52,115.52,115.51,115.52,17082
2016/12/02,15:15:00,115.52,115.52,115.48,115.50,58665
2016/12/02,15:16:00,115.49,115.51,115.48,115.49,53947
2016/12/02,15:17:00,115.49,115.50,115.48,115.50,23613
2016/12/02,15:18:00,115.50,115.50,115.48,115.49,27992
2016/12/02,15:19:00,115.49,115.50,115.47,115.47,24278
2016/12/02,15:20:00,115.47,115.48,115.47,115.48,42193
2016/12/02,15:21:00,115.48,115.53,115.47,115.53,56721
2016/12/02,15:22:00,115.53,115.55,115.53,115.55,177776
2016/12/02,15:23:00,115.55,115.56,115.53,115.54,37739
2016/12/02,15:24:00,115.54,115.55,115.53,115.53,22607
2016/12/02,15:25:00,115.53,115.54,115.51,115.53,24382
2016/12/02,15:26:00,115.53,115.56,115.52,115.56,20941
2016/12/02,15:27:00,115.55,115.55,115.53,115.53,11582
2016/12/02,15:28:00,115.54,115.55,115.54,115.55,12983
2016/12/02,15:29:00,115.55,115.56,115.53,115.54,45618
2016/12/02,15:30:00,115.54,115.62,115.54,115.61,459836
2016/12/02,15:31:00,115.61,115.62,115.59,115.62,37210
2016/12/02,15:32:00,115.62,115.68,115.61,115.68,102000
2016/12/02,15:33:00,115.67,115.70,115.66,115.69,86809
2016/12/02,15:34:00,115.69,115.73,115.69,115.73,79924
2016/12/02,15:35:00,115.73,115.77,115.72,115.73,88764
2016/12/02,15:36:00,115.73,115.75,115.71,115.71,45959
2016/12/02,15:37:00,115.71,115.72,115.70,115.72,88158
2016/12/02,15:38:00,115.72,115.72,115.66,115.67,39037
2016/12/02,15:39:00,115.66,115.67,115.63,115.65,165611
2016/12/02,15:40:00,115.65,115.66,115.64,115.66,48309
2016/12/02,15:41:00,115.66,115.68,115.65,115.67,54689
2016/12/02,15:42:00,115.67,115.70,115.65,115.68,69884
2016/12/02,15:43:00,115.67,115.68,115.66,115.66,49644
2016/12/02,15:44:00,115.66,115.68,115.64,115.65,35308
2016/12/02,15:45:00,115.65,115.66,115.63,115.63,24586
2016/12/02,15:46:00,115.64,115.67,115.64,115.66,44440
2016/12/02,15:47:00,115.66,115.67,115.62,115.63,52338
2016/12/02,15:48:00,115.62,115.65,115.62,115.62,38035
2016/12/02,15:49:00,115.62,115.63,115.58,115.58,48268
2016/12/02,15:50:00,115.59,115.61,115.56,115.59,64676
2016/12/02,15:51:00,115.59,115.65,115.59,115.65,77150
2016/12/02,15:52:00,115.65,115.66,115.63,115.63,61824
2016/12/02,15:53:00,115.63,115.64,115.60,115.61,71307
2016/12/02,15:54:00,115.60,115.62,115.60,115.61,64906
2016/12/02,15:55:00,115.61,115.64,115.60,115.64,88180
2016/12/02,15:56:00,115.64,115.72,115.63,115.71,578296
2016/12/02,15:57:00,115.71,115.71,115.64,115.66,124617
2016/12/02,15:58:00,115.66,115.66,115.63,115.65,189495
2016/12/02,15:59:00,115.65,115.71,115.64,115.70,279311
2016/12/02,16:00:00,115.70,115.70,115.64,115.69,630164
2016/12/05,09:31:00,116.32,116.33,116.19,116.25,303861
2016/12/05,09:32:00,116.26,116.28,116.19,116.23,238627
2016/12/05,09:33:00,116.22,116.24,116.10,116.15,169914
2016/12/05,09:34:00,116.15,116.19,115.97,115.99,170801
2016/12/05,09:35:00,115.99,115.99,115.88,115.90,109405
2016/12/05,09:36:00,115.90,116.06,115.90,115.97,161375
2016/12/05,09:37:00,115.98,115.98,115.77,115.82,58843
2016/12/05,09:38:00,115.82,115.90,115.81,115.87,120047
2016/12/05,09:39:00,115.87,115.95,115.82,115.84,63519
2016/12/05,09:40:00,115.84,115.85,115.77,115.84,117115
2016/12/05,09:41:00,115.83,115.93,115.79,115.93,53272
2016/12/05,09:42:00,115.94,115.97,115.88,115.89,85344
2016/12/05,09:43:00,115.88,115.99,115.87,115.95,47569
2016/12/05,09:44:00,115.94,116.00,115.83,115.89,113228
2016/12/05,09:45:00,115.91,115.97,115.89,115.97,100581
2016/12/05,09:46:00,115.98,116.08,115.97,116.08,72023
2016/12/05,09:47:00,116.08,116.16,116.08,116.14,77198
2016/12/05,09:48:00,116.16,116.24,116.10,116.21,81550
2016/12/05,09:49:00,116.20,116.22,116.11,116.14,52445
2016/12/05,09:50:00,116.14,116.22,116.10,116.21,138544
2016/12/05,09:51:00,116.21,116.29,116.19,116.29,160348
2016/12/05,09:52:00,116.28,116.33,116.26,116.32,134946
2016/12/05,09:53:00,116.31,116.40,116.31,116.38,127096
2016/12/05,09:54:00,116.38,116.39,116.34,116.35,92671
2016/12/05,09:55:00,116.35,116.47,116.32,116.47,88636
2016/12/05,09:56:00,116.47,116.57,116.47,116.55,120892
2016/12/05,09:57:00,116.55,116.61,116.54,116.61,77489
2016/12/05,09:58:00,116.61,116.62,116.56,116.58,126118
2016/12/05,09:59:00,116.58,116.61,116.57,116.58,80605
2016/12/05,10:00:00,116.58,116.58,116.48,116.54,98256
2016/12/05,10:01:00,116.55,116.64,116.53,116.56,315780
2016/12/05,10:02:00,116.55,116.63,116.53,116.63,84308
2016/12/05,10:03:00,116.63,116.83,116.63,116.82,192649
2016/12/05,10:04:00,116.82,116.86,116.76,116.76,99624
2016/12/05,10:05:00,116.76,116.81,116.74,116.77,113583
2016/12/05,10:06:00,116.76,116.78,116.73,116.73,64736
2016/12/05,10:07:00,116.73,116.73,116.69,116.71,32558
2016/12/05,10:08:00,116.71,116.71,116.63,116.64,47053
2016/12/05,10:09:00,116.64,116.67,116.64,116.66,56636
2016/12/05,10:10:00,116.67,116.77,116.65,116.76,73673
2016/12/05,10:11:00,116.76,116.84,116.73,116.83,122286
2016/12/05,10:12:00,116.83,116.85,116.72,116.73,107885
2016/12/05,10:13:00,116.73,116.74,116.67,116.68,52109
2016/12/05,10:14:00,116.68,116.73,116.67,116.73,35682
2016/12/05,10:15:00,116.73,116.78,116.70,116.76,206302
2016/12/05,10:16:00,116.77,116.79,116.75,116.76,71578
2016/12/05,10:17:00,116.76,116.78,116.74,116.75,32731
2016/12/05,10:18:00,116.75,116.75,116.62,116.65,49072
2016/12/05,10:19:00,116.65,116.72,116.64,116.70,34878
2016/12/05,10:20:00,116.70,116.73,116.70,116.71,155590
2016/12/05,10:21:00,116.70,116.70,116.63,116.64,73314
2016/12/05,10:22:00,116.63,116.69,116.63,116.68,91498
2016/12/05,10:23:00,116.68,116.70,116.66,116.68,21788
2016/12/05,10:24:00,116.68,116.69,116.63,116.64,70304
2016/12/05,10:25:00,116.64,116.64,116.57,116.57,138759
2016/12/05,10:26:00,116.59,116.65,116.59,116.65,32283
2016/12/05,10:27:00,116.66,116.76,116.66,116.73,188660
2016/12/05,10:28:00,116.73,116.74,116.70,116.73,68625
2016/12/05,10:29:00,116.73,116.75,116.72,116.75,32760
2016/12/05,10:30:00,116.76,116.78,116.75,116.77,78812
2016/12/05,10:31:00,116.77,116.82,116.77,116.80,89351
2016/12/05,10:32:00,116.80,116.81,116.74,116.80,46884
2016/12/05,10:33:00,116.79,116.80,116.72,116.73,97463
2016/12/05,10:34:00,116.74,116.77,116.65,116.77,84869
2016/12/05,10:35:00,116.77,116.79,116.74,116.79,194621
2016/12/05,10:36:00,116.79,116.83,116.73,116.74,88538
2016/12/05,10:37:00,116.74,116.77,116.69,116.71,40800
2016/12/05,10:38:00,116.71,116.74,116.68,116.71,25150
2016/12/05,10:39:00,116.71,116.74,116.69,116.73,32684
2016/12/05,10:40:00,116.73,116.79,116.72,116.78,76345
2016/12/05,10:41:00,116.77,116.78,116.70,116.70,60046
2016/12/05,10:42:00,116.70,116.71,116.68,116.71,56949
2016/12/05,10:43:00,116.71,116.73,116.69,116.73,37642
2016/12/05,10:44:00,116.73,116.74,116.70,116.70,32839
2016/12/05,10:45:00,116.70,116.76,116.70,116.75,75017
2016/12/05,10:46:00,116.74,116.85,116.73,116.84,50217
2016/12/05,10:47:00,116.84,116.94,116.84,116.94,125814
2016/12/05,10:48:00,116.94,116.94,116.85,116.85,41726
2016/12/05,10:49:00,116.86,116.94,116.86,116.92,33033
2016/12/05,10:50:00,116.92,116.98,116.91,116.96,26829
2016/12/05,10:51:00,116.96,117.02,116.96,117.01,197222
2016/12/05,10:52:00,117.00,117.01,116.99,117.00,40945
2016/12/05,10:53:00,117.00,117.06,117.00,117.01,45979
2016/12/05,10:54:00,117.02,117.02,116.97,116.97,31158
2016/12/05,10:55:00,116.97,116.99,116.96,116.97,31782
2016/12/05,10:56:00,116.97,116.99,116.90,116.91,37621
2016/12/05,10:57:00,116.91,116.97,116.90,116.96,77263
2016/12/05,10:58:00,116.95,116.99,116.95,116.98,39507
2016/12/05,10:59:00,116.98,116.98,116.93,116.94,20852
2016/12/05,11:00:00,116.94,116.94,116.89,116.92,32632
2016/12/05,11:01:00,116.93,116.94,116.87,116.88,123815
2016/12/05,11:02:00,116.87,116.91,116.86,116.86,75695
2016/12/05,11:03:00,116.87,116.88,116.85,116.87,97617
2016/12/05,11:04:00,116.87,116.88,116.85,116.87,30930
2016/12/05,11:05:00,116.87,116.92,116.87,116.91,60217
2016/12/05,11:06:00,116.91,116.97,116.91,116.95,20128
2016/12/05,11:07:00,116.95,116.98,116.94,116.96,32926
2016/12/05,11:08:00,116.96,116.96,116.86,116.87,22138
2016/12/05,11:09:00,116.86,116.87,116.81,116.82,75348
2016/12/05,11:10:00,116.81,116.87,116.81,116.87,50722
2016/12/05,11:11:00,116.87,116.87,116.83,116.83,8544
2016/12/05,11:12:00,116.84,116.86,116.82,116.82,12113
2016/12/05,11:13:00,116.82,116.83,116.80,116.80,29621
2016/12/05,11:14:00,116.80,116.80,116.77,116.79,12877
2016/12/05,11:15:00,116.80,116.88,116.80,116.87,15865
2016/12/05,11:16:00,116.88,116.89,116.82,116.83,31615
2016/12/05,11:17:00,116.83,116.86,116.81,116.86,14251
2016/12/05,11:18:00,116.86,116.87,116.84,116.84,11072
2016/12/05,11:19:00,116.85,116.85,116.82,116.82,7656
2016/12/05,11:20:00,116.82,116.87,116.82,116.85,13372
2016/12/05,11:21:00,116.85,116.86,116.83,116.86,11492
2016/12/05,11:22:00,116.86,116.89,116.86,116.87,27193
2016/12/05,11:23:00,116.86,116.88,116.85,116.87,27819
2016/12/05,11:24:00,116.88,116.92,116.88,116.92,21910
2016/12/05,11:25:00,116.92,116.92,116.88,116.90,26746
2016/12/05,11:26:00,116.90,116.90,116.75,116.76,72371
2016/12/05,11:27:00,116.74,116.76,116.71,116.71,37080
2016/12/05,11:28:00,116.71,116.74,116.71,116.72,24491
2016/12/05,11:29:00,116.72,116.78,116.72,116.72,45888
2016/12/05,11:30:00,116.73,116.76,116.72,116.76,21644
2016/12/05,11:31:00,116.76,116.76,116.71,116.71,8218
2016/12/05,11:32:00,116.72,116.72,116.63,116.66,53108
2016/12/05,11:33:00,116.67,116.70,116.63,116.70,77461
2016/12/05,11:34:00,116.70,116.72,116.68,116.70,16128
2016/12/05,11:35:00,116.70,116.70,116.65,116.67,9723
2016/12/05,11:36:00,116.67,116.68,116.63,116.67,18300
2016/12/05,11:37:00,116.67,116.71,116.67,116.70,21596
2016/12/05,11:38:00,116.70,116.71,116.67,116.68,7042
2016/12/05,11:39:00,116.68,116.75,116.68,116.75,15316
2016/12/05,11:40:00,116.75,116.78,116.75,116.75,40199
2016/12/05,11:41:00,116.75,116.78,116.73,116.76,23809
2016/12/05,11:42:00,116.76,116.78,116.74,116.75,4936
2016/12/05,11:43:00,116.76,116.76,116.69,116.70,6380
2016/12/05,11:44:00,116.70,116.74,116.70,116.74,11844
2016/12/05,11:45:00,116.75,116.83,116.75,116.82,36189
2016/12/05,11:46:00,116.82,116.82,116.72,116.75,25690
2016/12/05,11:47:00,116.76,116.76,116.72,116.73,18440
2016/12/05,11:48:00,116.74,116.74,116.68,116.70,44342
2016/12/05,11:49:00,116.70,116.73,116.69,116.72,11188
2016/12/05,11:50:00,116.72,116.73,116.68,116.69,38380
2016/12/05,11:51:00,116.69,116.72,116.69,116.70,30449
2016/12/05,11:52:00,116.70,116.70,116.68,116.69,3542
2016/12/05,11:53:00,116.69,116.74,116.69,116.74,14393
2016/12/05,11:54:00,116.74,116.75,116.69,116.70,20861
2016/12/05,11:55:00,116.70,116.72,116.69,116.72,8507
2016/12/05,11:56:00,116.71,116.72,116.66,116.66,20099
2016/12/05,11:57:00,116.67,116.69,116.65,116.68,12695
2016/12/05,11:58:00,116.68,116.68,116.63,116.63,9605
2016/12/05,11:59:00,116.62,116.64,116.54,116.64,83198
2016/12/05,12:00:00,116.64,116.65,116.61,116.61,35413
2016/12/05,12:01:00,116.61,116.63,116.59,116.59,22796
2016/12/05,12:02:00,116.59,116.62,116.58,116.61,19952
2016/12/05,12:03:00,116.61,116.66,116.60,116.64,19202
2016/12/05,12:04:00,116.63,116.65,116.62,116.63,8923
2016/12/05,12:05:00,116.63,116.64,116.60,116.62,31636
2016/12/05,12:06:00,116.61,116.64,116.60,116.62,23516
2016/12/05,12:07:00,116.61,116.61,116.54,116.54,36176
2016/12/05,12:08:00,116.54,116.57,116.53,116.57,37308
2016/12/05,12:09:00,116.57,116.58,116.51,116.56,25167
2016/12/05,12:10:00,116.56,116.58,116.55,116.58,13396
2016/12/05,12:11:00,116.57,116.66,116.57,116.66,55520
2016/12/05,12:12:00,116.66,116.72,116.65,116.70,28278
2016/12/05,12:13:00,116.69,116.72,116.67,116.68,19639
2016/12/05,12:14:00,116.69,116.69,116.66,116.67,33165
2016/12/05,12:15:00,116.67,116.68,116.60,116.61,62994
2016/12/05,12:16:00,116.60,116.64,116.60,116.64,54835
2016/12/05,12:17:00,116.64,116.64,116.61,116.62,17645
2016/12/05,12:18:00,116.62,116.66,116.62,116.66,10490
2016/12/05,12:19:00,116.66,116.68,116.63,116.68,21464
2016/12/05,12:20:00,116.68,116.68,116.61,116.64,13451
2016/12/05,12:21:00,116.64,116.65,116.58,116.58,33346
2016/12/05,12:22:00,116.58,116.58,116.44,116.50,112203
2016/12/05,12:23:00,116.50,116.53,116.49,116.50,82068
2016/12/05,12:24:00,116.51,116.51,116.45,116.45,33017
2016/12/05,12:25:00,116.44,116.44,116.36,116.39,56827
2016/12/05,12:26:00,116.39,116.42,116.34,116.37,75151
2016/12/05,12:27:00,116.38,116.42,116.38,116.42,27415
2016/12/05,12:28:00,116.42,116.50,116.42,116.50,38702
2016/12/05,12:29:00,116.50,116.51,116.46,116.47,13839
2016/12/05,12:30:00,116.47,116.49,116.46,116.47,16454
2016/12/05,12:31:00,116.47,116.48,116.44,116.48,32289
2016/12/05,12:32:00,116.47,116.47,116.44,116.46,51315
2016/12/05,12:33:00,116.47,116.50,116.46,116.48,28093
2016/12/05,12:34:00,116.47,116.47,116.45,116.47,23309
2016/12/05,12:35:00,116.48,116.54,116.47,116.54,20547
2016/12/05,12:36:00,116.54,116.55,116.50,116.51,54990
2016/12/05,12:37:00,116.51,116.57,116.51,116.56,40412
2016/12/05,12:38:00,116.56,116.56,116.50,116.51,18630
2016/12/05,12:39:00,116.51,116.54,116.49,116.52,13806
2016/12/05,12:40:00,116.52,116.54,116.51,116.53,12525
2016/12/05,12:41:00,116.53,116.54,116.51,116.52,7927
2016/12/05,12:42:00,116.52,116.56,116.52,116.55,32407
2016/12/05,12:43:00,116.54,116.57,116.53,116.55,26215
2016/12/05,12:44:00,116.55,116.57,116.52,116.54,18455
2016/12/05,12:45:00,116.54,116.54,116.51,116.52,19269
2016/12/05,12:46:00,116.53,116.55,116.51,116.52,19603
2016/12/05,12:47:00,116.52,116.55,116.50,116.50,37707
2016/12/05,12:48:00,116.50,116.59,116.50,116.59,34995
2016/12/05,12:49:00,116.59,116.62,116.57,116.59,16993
2016/12/05,12:50:00,116.58,116.59,116.56,116.56,27658
2016/12/05,12:51:00,116.57,116.63,116.56,116.63,64898
2016/12/05,12:52:00,116.63,116.67,116.61,116.67,54484
2016/12/05,12:53:00,116.67,116.67,116.65,116.66,32457
2016/12/05,12:54:00,116.65,116.65,116.61,116.63,22856
2016/12/05,12:55:00,116.63,116.63,116.56,116.57,7444
2016/12/05,12:56:00,116.57,116.62,116.57,116.62,11001
2016/12/05,12:57:00,116.62,116.62,116.57,116.57,6322
2016/12/05,12:58:00,116.57,116.60,116.57,116.59,16081
2016/12/05,12:59:00,116.59,116.62,116.58,116.61,12977
2016/12/05,13:00:00,116.61,116.69,116.61,116.68,18602
2016/12/05,13:01:00,116.68,116.71,116.67,116.71,24429
2016/12/05,13:02:00,116.71,116.71,116.68,116.70,18707
2016/12/05,13:03:00,116.70,116.70,116.68,116.70,20119
2016/12/05,13:04:00,116.70,116.72,116.69,116.69,24890
2016/12/05,13:05:00,116.69,116.70,116.68,116.70,25633
2016/12/05,13:06:00,116.70,116.71,116.68,116.68,5219
2016/12/05,13:07:00,116.68,116.68,116.65,116.67,10173
2016/12/05,13:08:00,116.67,116.68,116.66,116.68,5239
2016/12/05,13:09:00,116.68,116.68,116.66,116.66,12260
2016/12/05,13:10:00,116.67,116.69,116.66,116.68,13090
2016/12/05,13:11:00,116.68,116.68,116.66,116.68,11594
2016/12/05,13:12:00,116.69,116.70,116.65,116.66,15202
2016/12/05,13:13:00,116.67,116.68,116.65,116.65,14063
2016/12/05,13:14:00,116.65,116.69,116.65,116.69,39556
2016/12/05,13:15:00,116.69,116.69,116.65,116.66,13547
2016/12/05,13:16:00,116.66,116.67,116.65,116.67,10348
2016/12/05,13:17:00,116.67,116.69,116.66,116.69,24399
2016/12/05,13:18:00,116.69,116.70,116.68,116.70,6784
2016/12/05,13:19:00,116.70,116.70,116.67,116.69,8879
2016/12/05,13:20:00,116.69,116.69,116.67,116.68,7347
2016/12/05,13:21:00,116.69,116.71,116.69,116.71,8043
2016/12/05,13:22:00,116.71,116.71,116.69,116.70,8144
2016/12/05,13:23:00,116.70,116.70,116.67,116.67,3391
2016/12/05,13:24:00,116.67,116.68,116.63,116.65,6702
2016/12/05,13:25:00,116.65,116.66,116.65,116.66,13210
2016/12/05,13:26:00,116.67,116.69,116.67,116.67,7961
2016/12/05,13:27:00,116.67,116.67,116.66,116.66,7490
2016/12/05,13:28:00,116.66,116.66,116.59,116.60,11514
2016/12/05,13:29:00,116.60,116.60,116.56,116.59,19690
2016/12/05,13:30:00,116.59,116.60,116.58,116.60,6689
2016/12/05,13:31:00,116.60,116.61,116.58,116.59,9254
2016/12/05,13:32:00,116.59,116.60,116.58,116.60,30580
2016/12/05,13:33:00,116.60,116.68,116.60,116.65,17521
2016/12/05,13:34:00,116.65,116.65,116.64,116.64,4509
2016/12/05,13:35:00,116.64,116.65,116.62,116.64,17445
2016/12/05,13:36:00,116.64,116.64,116.61,116.62,2402
2016/12/05,13:37:00,116.62,116.62,116.56,116.56,2333
2016/12/05,13:38:00,116.57,116.58,116.54,116.54,124010
2016/12/05,13:39:00,116.54,116.57,116.53,116.57,23312
2016/12/05,13:40:00,116.57,116.60,116.57,116.58,20805
2016/12/05,13:41:00,116.59,116.62,116.58,116.59,19876
2016/12/05,13:42:00,116.59,116.59,116.56,116.58,32485
2016/12/05,13:43:00,116.58,116.60,116.58,116.60,4611
2016/12/05,13:44:00,116.61,116.61,116.59,116.60,5240
2016/12/05,13:45:00,116.60,116.61,116.58,116.58,11402
2016/12/05,13:46:00,116.58,116.58,116.57,116.58,6549
2016/12/05,13:47:00,116.57,116.58,116.57,116.58,8491
2016/12/05,13:48:00,116.58,116.59,116.56,116.59,28197
2016/12/05,13:49:00,116.59,116.60,116.58,116.58,3852
2016/12/05,13:50:00,116.58,116.59,116.57,116.58,7814
2016/12/05,13:51:00,116.58,116.58,116.53,116.55,9093
2016/12/05,13:52:00,116.55,116.55,116.50,116.50,22812
2016/12/05,13:53:00,116.50,116.51,116.48,116.49,29046
2016/12/05,13:54:00,116.49,116.51,116.49,116.51,8867
2016/12/05,13:55:00,116.51,116.53,116.51,116.53,15301
2016/12/05,13:56:00,116.53,116.53,116.50,116.51,5268
2016/12/05,13:57:00,116.51,116.53,116.50,116.52,8111
2016/12/05,13:58:00,116.53,116.53,116.48,116.48,23209
2016/12/05,13:59:00,116.48,116.52,116.48,116.51,23609
2016/12/05,14:00:00,116.51,116.54,116.51,116.52,24898
2016/12/05,14:01:00,116.52,116.53,116.47,116.48,21941
2016/12/05,14:02:00,116.47,116.49,116.43,116.43,64822
2016/12/05,14:03:00,116.43,116.48,116.43,116.47,26350
2016/12/05,14:04:00,116.47,116.47,116.45,116.46,23910
2016/12/05,14:05:00,116.46,116.46,116.44,116.45,11552
2016/12/05,14:06:00,116.46,116.46,116.43,116.43,42022
2016/12/05,14:07:00,116.43,116.46,116.43,116.43,37074
2016/12/05,14:08:00,116.43,116.50,116.43,116.49,13186
2016/12/05,14:09:00,116.50,116.53,116.48,116.49,33134
2016/12/05,14:10:00,116.48,116.53,116.48,116.52,62793
2016/12/05,14:11:00,116.53,116.53,116.50,116.50,14876
2016/12/05,14:12:00,116.50,116.50,116.42,116.42,87142
2016/12/05,14:13:00,116.42,116.46,116.41,116.43,51696
2016/12/05,14:14:00,116.43,116.44,116.40,116.40,17742
2016/12/05,14:15:00,116.41,116.44,116.41,116.42,9992
2016/12/05,14:16:00,116.41,116.42,116.39,116.40,74265
2016/12/05,14:17:00,116.40,116.41,116.39,116.41,66744
2016/12/05,14:18:00,116.41,116.47,116.40,116.47,47178
2016/12/05,14:19:00,116.47,116.51,116.45,116.46,94749
2016/12/05,14:20:00,116.46,116.48,116.45,116.48,25524
2016/12/05,14:21:00,116.48,116.49,116.46,116.49,12903
2016/12/05,14:22:00,116.49,116.49,116.42,116.43,21149
2016/12/05,14:23:00,116.43,116.46,116.43,116.46,13167
2016/12/05,14:24:00,116.46,116.47,116.44,116.45,15568
2016/12/05,14:25:00,116.45,116.45,116.42,116.44,23024
2016/12/05,14:26:00,116.44,116.44,116.40,116.41,36822
2016/12/05,14:27:00,116.42,116.48,116.41,116.45,20696
2016/12/05,14:28:00,116.45,116.46,116.42,116.43,9019
2016/12/05,14:29:00,116.43,116.47,116.41,116.46,20933
2016/12/05,14:30:00,116.46,116.51,116.45,116.50,44293
2016/12/05,14:31:00,116.49,116.49,116.46,116.48,28404
2016/12/05,14:32:00,116.49,116.50,116.49,116.50,82268
2016/12/05,14:33:00,116.50,116.56,116.50,116.53,91975
2016/12/05,14:34:00,116.53,116.53,116.50,116.51,32839
2016/12/05,14:35:00,116.51,116.52,116.49,116.49,21277
2016/12/05,14:36:00,116.51,116.51,116.45,116.45,49826
2016/12/05,14:37:00,116.44,116.48,116.43,116.48,18942
2016/12/05,14:38:00,116.48,116.50,116.48,116.48,22651
2016/12/05,14:39:00,116.48,116.52,116.48,116.52,39202
2016/12/05,14:40:00,116.51,116.53,116.49,116.49,49654
2016/12/05,14:41:00,116.49,116.51,116.49,116.51,25344
2016/12/05,14:42:00,116.51,116.52,116.50,116.50,34416
2016/12/05,14:43:00,116.50,116.51,116.47,116.47,29972
2016/12/05,14:44:00,116.47,116.48,116.46,116.48,12630
2016/12/05,14:45:00,116.48,116.51,116.48,116.50,18228
2016/12/05,14:46:00,116.50,116.50,116.47,116.50,15086
2016/12/05,14:47:00,116.50,116.51,116.49,116.51,18900
2016/12/05,14:48:00,116.51,116.51,116.49,116.49,36520
2016/12/05,14:49:00,116.50,116.51,116.50,116.51,19133
2016/12/05,14:50:00,116.51,116.52,116.50,116.52,13334
2016/12/05,14:51:00,116.52,116.53,116.51,116.52,29082
2016/12/05,14:52:00,116.52,116.60,116.52,116.58,45055
2016/12/05,14:53:00,116.57,116.58,116.55,116.55,8826
2016/12/05,14:54:00,116.56,116.58,116.55,116.57,10223
2016/12/05,14:55:00,116.58,116.59,116.52,116.55,16885
2016/12/05,14:56:00,116.54,116.58,116.54,116.54,30231
2016/12/05,14:57:00,116.54,116.57,116.54,116.56,16351
2016/12/05,14:58:00,116.56,116.58,116.55,116.56,18016
2016/12/05,14:59:00,116.56,116.57,116.55,116.57,10655
2016/12/05,15:00:00,116.57,116.57,116.53,116.56,24248
2016/12/05,15:01:00,116.56,116.58,116.55,116.56,7693
2016/12/05,15:02:00,116.56,116.56,116.55,116.56,18707
2016/12/05,15:03:00,116.56,116.57,116.54,116.57,17499
2016/12/05,15:04:00,116.57,116.57,116.55,116.55,6849
2016/12/05,15:05:00,116.55,116.59,116.55,116.58,23191
2016/12/05,15:06:00,116.58,116.58,116.55,116.55,11792
2016/12/05,15:07:00,116.55,116.56,116.53,116.55,25054
2016/12/05,15:08:00,116.54,116.59,116.54,116.58,36228
2016/12/05,15:09:00,116.59,116.60,116.58,116.59,32523
2016/12/05,15:10:00,116.59,116.59,116.57,116.58,13818
2016/12/05,15:11:00,116.57,116.60,116.57,116.59,47326
2016/12/05,15:12:00,116.59,116.60,116.55,116.57,17023
2016/12/05,15:13:00,116.57,116.61,116.57,116.60,31982
2016/12/05,15:14:00,116.60,116.61,116.59,116.59,11927
2016/12/05,15:15:00,116.59,116.60,116.58,116.59,452570
2016/12/05,15:16:00,116.59,116.61,116.57,116.57,467234
2016/12/05,15:17:00,116.57,116.61,116.56,116.60,23014
2016/12/05,15:18:00,116.60,116.60,116.56,116.56,15040
2016/12/05,15:19:00,116.56,116.60,116.56,116.60,47739
2016/12/05,15:20:00,116.59,116.61,116.59,116.60,16625
2016/12/05,15:21:00,116.59,116.62,116.58,116.61,61398
2016/12/05,15:22:00,116.61,116.62,116.58,116.58,11373
2016/12/05,15:23:00,116.58,116.59,116.58,116.59,11962
2016/12/05,15:24:00,116.59,116.62,116.58,116.62,34911
2016/12/05,15:25:00,116.62,116.63,116.61,116.61,12832
2016/12/05,15:26:00,116.62,116.62,116.59,116.59,11166
2016/12/05,15:27:00,116.59,116.60,116.57,116.58,24454
2016/12/05,15:28:00,116.58,116.58,116.55,116.57,32952
2016/12/05,15:29:00,116.57,116.58,116.55,116.55,29220
2016/12/05,15:30:00,116.55,116.60,116.55,116.59,43389
2016/12/05,15:31:00,116.59,116.60,116.57,116.57,16495
2016/12/05,15:32:00,116.57,116.58,116.55,116.57,36155
2016/12/05,15:33:00,116.57,116.58,116.55,116.57,21141
2016/12/05,15:34:00,116.56,116.57,116.55,116.57,8831
2016/12/05,15:35:00,116.57,116.59,116.57,116.59,27290
2016/12/05,15:36:00,116.59,116.60,116.57,116.58,16923
2016/12/05,15:37:00,116.58,116.60,116.58,116.58,62991
2016/12/05,15:38:00,116.58,116.59,116.57,116.58,19231
2016/12/05,15:39:00,116.58,116.60,116.57,116.60,21483
2016/12/05,15:40:00,116.60,116.62,116.58,116.58,33200
2016/12/05,15:41:00,116.58,116.66,116.58,116.66,88830
2016/12/05,15:42:00,116.66,116.66,116.63,116.65,34757
2016/12/05,15:43:00,116.65,116.67,116.64,116.64,41464
2016/12/05,15:44:00,116.64,116.65,116.63,116.64,60666
2016/12/05,15:45:00,116.64,116.65,116.63,116.64,75698
2016/12/05,15:46:00,116.64,116.64,116.61,116.63,80786
2016/12/05,15:47:00,116.63,116.64,116.62,116.64,187910
2016/12/05,15:48:00,116.64,116.67,116.63,116.66,495551
2016/12/05,15:49:00,116.66,116.66,116.63,116.65,183946
2016/12/05,15:50:00,116.65,116.65,116.60,116.60,122347
2016/12/05,15:51:00,116.60,116.63,116.60,116.62,150208
2016/12/05,15:52:00,116.62,116.63,116.61,116.62,58315
2016/12/05,15:53:00,116.62,116.63,116.61,116.61,181445
2016/12/05,15:54:00,116.62,116.62,116.60,116.61,135632
2016/12/05,15:55:00,116.61,116.65,116.61,116.64,476664
2016/12/05,15:56:00,116.64,116.67,116.63,116.66,287541
2016/12/05,15:57:00,116.67,116.67,116.63,116.64,120759
2016/12/05,15:58:00,116.65,116.67,116.64,116.67,103604
2016/12/05,15:59:00,116.66,116.69,116.66,116.67,394379
2016/12/05,16:00:00,116.67,116.67,116.59,116.62,605895
2016/12/06,09:31:00,116.88,116.93,116.76,116.85,148263
2016/12/06,09:32:00,116.85,116.90,116.82,116.84,70621
2016/12/06,09:33:00,116.86,116.92,116.76,116.77,79676
2016/12/06,09:34:00,116.77,116.78,116.68,116.69,80989
2016/12/06,09:35:00,116.69,116.70,116.59,116.64,76325
2016/12/06,09:36:00,116.64,116.69,116.59,116.60,59682
2016/12/06,09:37:00,116.60,116.60,116.43,116.43,308860
2016/12/06,09:38:00,116.43,116.50,116.39,116.50,154283
2016/12/06,09:39:00,116.50,116.57,116.49,116.55,65270
2016/12/06,09:40:00,116.55,116.58,116.50,116.55,21911
2016/12/06,09:41:00,116.55,116.58,116.52,116.55,40900
2016/12/06,09:42:00,116.55,116.57,116.52,116.56,299096
2016/12/06,09:43:00,116.55,116.61,116.52,116.61,50694
2016/12/06,09:44:00,116.61,116.62,116.55,116.58,28927
2016/12/06,09:45:00,116.58,116.68,116.55,116.60,97294
2016/12/06,09:46:00,116.61,116.72,116.60,116.72,91756
2016/12/06,09:47:00,116.72,116.72,116.64,116.64,36991
2016/12/06,09:48:00,116.64,116.72,116.64,116.70,120500
2016/12/06,09:49:00,116.71,116.74,116.70,116.72,51123
2016/12/06,09:50:00,116.72,116.74,116.68,116.72,30391
2016/12/06,09:51:00,116.72,116.84,116.72,116.83,65205
2016/12/06,09:52:00,116.83,116.89,116.83,116.87,89123
2016/12/06,09:53:00,116.87,116.87,116.80,116.82,36931
2016/12/06,09:54:00,116.82,116.86,116.81,116.83,31930
2016/12/06,09:55:00,116.83,116.93,116.83,116.90,60935
2016/12/06,09:56:00,116.89,116.90,116.77,116.77,60084
2016/12/06,09:57:00,116.77,116.87,116.76,116.85,58394
2016/12/06,09:58:00,116.85,116.87,116.81,116.84,61318
2016/12/06,09:59:00,116.84,116.92,116.83,116.88,40234
2016/12/06,10:00:00,116.88,116.92,116.88,116.91,26504
2016/12/06,10:01:00,116.90,117.02,116.90,116.91,127326
2016/12/06,10:02:00,116.92,117.01,116.90,116.97,62673
2016/12/06,10:03:00,116.98,117.06,116.97,117.01,85656
2016/12/06,10:04:00,117.01,117.04,116.97,116.97,31445
2016/12/06,10:05:00,116.97,117.01,116.97,116.99,39733
2016/12/06,10:06:00,116.99,117.02,116.94,116.98,166505
2016/12/06,10:07:00,116.98,117.01,116.93,116.97,95649
2016/12/06,10:08:00,116.97,117.05,116.96,117.05,20210
2016/12/06,10:09:00,117.05,117.08,117.00,117.03,71384
2016/12/06,10:10:00,117.03,117.03,116.92,116.94,484732
2016/12/06,10:11:00,116.94,116.95,116.76,116.79,92421
2016/12/06,10:12:00,116.79,116.81,116.69,116.73,96059
2016/12/06,10:13:00,116.73,116.75,116.60,116.62,77403
2016/12/06,10:14:00,116.62,116.72,116.62,116.72,71805
2016/12/06,10:15:00,116.71,116.73,116.64,116.72,74214
2016/12/06,10:16:00,116.73,116.75,116.65,116.71,75582
2016/12/06,10:17:00,116.71,116.77,116.71,116.72,32143
2016/12/06,10:18:00,116.73,116.73,116.66,116.68,74792
2016/12/06,10:19:00,116.69,116.69,116.64,116.66,41046
2016/12/06,10:20:00,116.67,116.70,116.64,116.67,36473
2016/12/06,10:21:00,116.67,116.72,116.66,116.71,47885
2016/12/06,10:22:00,116.71,116.71,116.66,116.70,19547
2016/12/06,10:23:00,116.70,116.72,116.64,116.66,36292
2016/12/06,10:24:00,116.64,116.71,116.64,116.71,33851
2016/12/06,10:25:00,116.71,116.71,116.68,116.69,52421
2016/12/06,10:26:00,116.70,116.70,116.63,116.65,31172
2016/12/06,10:27:00,116.65,116.70,116.63,116.68,39799
2016/12/06,10:28:00,116.67,116.68,116.61,116.61,35909
2016/12/06,10:29:00,116.62,116.62,116.54,116.55,890596
2016/12/06,10:30:00,116.54,116.57,116.52,116.55,35008
2016/12/06,10:31:00,116.55,116.67,116.55,116.65,69082
2016/12/06,10:32:00,116.65,116.72,116.64,116.70,26721
2016/12/06,10:33:00,116.70,116.79,116.70,116.77,83793
2016/12/06,10:34:00,116.77,116.82,116.77,116.82,1095174
2016/12/06,10:35:00,116.83,116.87,116.83,116.84,59114
2016/12/06,10:36:00,116.84,116.88,116.81,116.82,33106
2016/12/06,10:37:00,116.82,116.84,116.78,116.78,15333
2016/12/06,10:38:00,116.78,116.81,116.75,116.81,10844
2016/12/06,10:39:00,116.82,116.82,116.69,116.73,53428
2016/12/06,10:40:00,116.72,116.77,116.72,116.73,16322
2016/12/06,10:41:00,116.73,116.80,116.73,116.79,40853
2016/12/06,10:42:00,116.80,116.85,116.77,116.80,218331
2016/12/06,10:43:00,116.80,116.83,116.80,116.81,36223
2016/12/06,10:44:00,116.81,116.82,116.77,116.77,27689
2016/12/06,10:45:00,116.77,116.78,116.67,116.67,38266
2016/12/06,10:46:00,116.67,116.77,116.67,116.75,55920
2016/12/06,10:47:00,116.75,116.78,116.73,116.74,25528
2016/12/06,10:48:00,116.74,116.75,116.69,116.74,44570
2016/12/06,10:49:00,116.74,116.75,116.71,116.71,11541
2016/12/06,10:50:00,116.70,116.78,116.70,116.76,27453
2016/12/06,10:51:00,116.76,116.77,116.74,116.74,13976
2016/12/06,10:52:00,116.75,116.75,116.71,116.71,11863
2016/12/06,10:53:00,116.71,116.74,116.67,116.73,38003
2016/12/06,10:54:00,116.73,116.80,116.73,116.77,18780
2016/12/06,10:55:00,116.78,116.80,116.75,116.77,6762
2016/12/06,10:56:00,116.77,116.78,116.72,116.72,11519
2016/12/06,10:57:00,116.72,116.74,116.68,116.69,37120
2016/12/06,10:58:00,116.69,116.74,116.69,116.73,35209
2016/12/06,10:59:00,116.73,116.74,116.71,116.73,41738
2016/12/06,11:00:00,116.72,116.79,116.72,116.75,76251
2016/12/06,11:01:00,116.75,116.76,116.71,116.75,52305
2016/12/06,11:02:00,116.75,116.77,116.73,116.73,11225
2016/12/06,11:03:00,116.73,116.79,116.71,116.76,32805
2016/12/06,11:04:00,116.75,116.75,116.67,116.67,20524
2016/12/06,11:05:00,116.67,116.71,116.65,116.68,45629
2016/12/06,11:06:00,116.68,116.68,116.65,116.67,42477
2016/12/06,11:07:00,116.67,116.68,116.62,116.63,20671
2016/12/06,11:08:00,116.63,116.68,116.59,116.67,47512
2016/12/06,11:09:00,116.67,116.70,116.65,116.67,428493
2016/12/06,11:10:00,116.67,116.69,116.65,116.67,19552
2016/12/06,11:11:00,116.67,116.67,116.64,116.65,14546
2016/12/06,11:12:00,116.67,116.67,116.61,116.61,424192
2016/12/06,11:13:00,116.61,116.63,116.61,116.61,25756
2016/12/06,11:14:00,116.60,116.61,116.57,116.60,59422
2016/12/06,11:15:00,116.60,116.64,116.59,116.63,21788
2016/12/06,11:16:00,116.63,116.67,116.63,116.63,20175
2016/12/06,11:17:00,116.63,116.65,116.59,116.60,48453
2016/12/06,11:18:00,116.60,116.63,116.60,116.63,24457
2016/12/06,11:19:00,116.63,116.64,116.60,116.64,8598
2016/12/06,11:20:00,116.63,116.63,116.58,116.62,58360
2016/12/06,11:21:00,116.61,116.62,116.58,116.61,14100
2016/12/06,11:22:00,116.61,116.62,116.59,116.62,12155
2016/12/06,11:23:00,116.62,116.66,116.60,116.65,20725
2016/12/06,11:24:00,116.65,116.68,116.64,116.67,23141
2016/12/06,11:25:00,116.67,116.70,116.67,116.69,13051
2016/12/06,11:26:00,116.68,116.69,116.64,116.68,532955
2016/12/06,11:27:00,116.68,116.69,116.65,116.65,23581
2016/12/06,11:28:00,116.65,116.67,116.61,116.63,31014
2016/12/06,11:29:00,116.64,116.68,116.63,116.67,9835
2016/12/06,11:30:00,116.66,116.66,116.63,116.65,6787
2016/12/06,11:31:00,116.65,116.67,116.59,116.59,19915
2016/12/06,11:32:00,116.59,116.64,116.59,116.62,22588
2016/12/06,11:33:00,116.63,116.63,116.59,116.60,15293
2016/12/06,11:34:00,116.60,116.61,116.59,116.60,13044
2016/12/06,11:35:00,116.60,116.64,116.60,116.61,30477
2016/12/06,11:36:00,116.60,116.60,116.55,116.56,17919
2016/12/06,11:37:00,116.56,116.59,116.54,116.56,35279
2016/12/06,11:38:00,116.57,116.57,116.49,116.49,46023
2016/12/06,11:39:00,116.50,116.50,116.45,116.46,38480
2016/12/06,11:40:00,116.47,116.51,116.46,116.51,19603
2016/12/06,11:41:00,116.52,116.53,116.51,116.51,31195
2016/12/06,11:42:00,116.51,116.53,116.50,116.51,32207
2016/12/06,11:43:00,116.51,116.52,116.50,116.50,9626
2016/12/06,11:44:00,116.50,116.51,116.50,116.51,9052
2016/12/06,11:45:00,116.51,116.51,116.47,116.47,19295
2016/12/06,11:46:00,116.47,116.48,116.45,116.46,81648
2016/12/06,11:47:00,116.46,116.48,116.43,116.44,40231
2016/12/06,11:48:00,116.44,116.44,116.39,116.44,42862
2016/12/06,11:49:00,116.44,116.45,116.42,116.44,11037
2016/12/06,11:50:00,116.44,116.49,116.44,116.46,68386
2016/12/06,11:51:00,116.46,116.49,116.45,116.47,24266
2016/12/06,11:52:00,116.49,116.53,116.49,116.50,42437
2016/12/06,11:53:00,116.50,116.53,116.49,116.53,8841
2016/12/06,11:54:00,116.53,116.55,116.52,116.53,38268
2016/12/06,11:55:00,116.53,116.55,116.53,116.53,14380
2016/12/06,11:56:00,116.53,116.53,116.51,116.53,5637
2016/12/06,11:57:00,116.53,116.60,116.53,116.60,30113
2016/12/06,11:58:00,116.60,116.60,116.57,116.59,38481
2016/12/06,11:59:00,116.59,116.60,116.58,116.58,21608
2016/12/06,12:00:00,116.58,116.60,116.57,116.59,9332
2016/12/06,12:01:00,116.59,116.60,116.56,116.56,28619
2016/12/06,12:02:00,116.55,116.57,116.54,116.57,420770
2016/12/06,12:03:00,116.57,116.58,116.54,116.55,26257
2016/12/06,12:04:00,116.55,116.62,116.54,116.60,11940
2016/12/06,12:05:00,116.60,116.62,116.57,116.57,21258
2016/12/06,12:06:00,116.57,116.62,116.57,116.61,9107
2016/12/06,12:07:00,116.61,116.62,116.59,116.62,12095
2016/12/06,12:08:00,116.62,116.68,116.62,116.65,46637
2016/12/06,12:09:00,116.65,116.65,116.59,116.60,9851
2016/12/06,12:10:00,116.60,116.62,116.59,116.60,31567
2016/12/06,12:11:00,116.58,116.61,116.58,116.60,513580
2016/12/06,12:12:00,116.60,116.60,116.57,116.59,31186
2016/12/06,12:13:00,116.60,116.61,116.57,116.57,62453
2016/12/06,12:14:00,116.57,116.63,116.56,116.62,40403
2016/12/06,12:15:00,116.62,116.63,116.59,116.63,21000
2016/12/06,12:16:00,116.65,116.65,116.59,116.61,18903
2016/12/06,12:17:00,116.61,116.61,116.58,116.58,20792
2016/12/06,12:18:00,116.58,116.59,116.57,116.58,8459
2016/12/06,12:19:00,116.58,116.59,116.56,116.56,35575
2016/12/06,12:20:00,116.57,116.59,116.56,116.58,22028
2016/12/06,12:21:00,116.58,116.60,116.57,116.58,8371
2016/12/06,12:22:00,116.59,116.59,116.55,116.57,29205
2016/12/06,12:23:00,116.57,116.61,116.57,116.59,11335
2016/12/06,12:24:00,116.59,116.63,116.57,116.62,39419
2016/12/06,12:25:00,116.62,116.67,116.60,116.66,44273
2016/12/06,12:26:00,116.66,116.66,116.62,116.66,16230
2016/12/06,12:27:00,116.65,116.65,116.62,116.64,18102
2016/12/06,12:28:00,116.64,116.66,116.64,116.64,14003
2016/12/06,12:29:00,116.64,116.66,116.64,116.64,12353
2016/12/06,12:30:00,116.64,116.64,116.61,116.62,9538
2016/12/06,12:31:00,116.62,116.64,116.61,116.62,5930
2016/12/06,12:32:00,116.62,116.64,116.62,116.64,15912
2016/12/06,12:33:00,116.64,116.65,116.62,116.64,10253
2016/12/06,12:34:00,116.65,116.69,116.65,116.67,72869
2016/12/06,12:35:00,116.68,116.68,116.65,116.65,39044
2016/12/06,12:36:00,116.66,116.69,116.65,116.67,30429
2016/12/06,12:37:00,116.68,116.71,116.68,116.71,40189
2016/12/06,12:38:00,116.71,116.72,116.70,116.72,11803
2016/12/06,12:39:00,116.72,116.73,116.70,116.70,23376
2016/12/06,12:40:00,116.70,116.70,116.63,116.63,28448
2016/12/06,12:41:00,116.63,116.65,116.63,116.63,13108
2016/12/06,12:42:00,116.63,116.64,116.62,116.63,16206
2016/12/06,12:43:00,116.63,116.64,116.60,116.64,26671
2016/12/06,12:44:00,116.64,116.64,116.61,116.63,16719
2016/12/06,12:45:00,116.64,116.64,116.62,116.63,414612
2016/12/06,12:46:00,116.63,116.63,116.60,116.61,11037
2016/12/06,12:47:00,116.61,116.62,116.58,116.58,420201
2016/12/06,12:48:00,116.58,116.61,116.58,116.61,11185
2016/12/06,12:49:00,116.61,116.62,116.57,116.57,23945
2016/12/06,12:50:00,116.58,116.58,116.53,116.54,34587
2016/12/06,12:51:00,116.54,116.54,116.50,116.51,32662
2016/12/06,12:52:00,116.51,116.54,116.51,116.53,29748
2016/12/06,12:53:00,116.53,116.54,116.51,116.53,415043
2016/12/06,12:54:00,116.52,116.53,116.51,116.51,4174
2016/12/06,12:55:00,116.51,116.52,116.50,116.52,8405
2016/12/06,12:56:00,116.52,116.55,116.51,116.53,33642
2016/12/06,12:57:00,116.53,116.57,116.53,116.54,12535
2016/12/06,12:58:00,116.53,116.53,116.50,116.51,42352
2016/12/06,12:59:00,116.51,116.55,116.51,116.54,39870
2016/12/06,13:00:00,116.55,116.55,116.52,116.53,20875
2016/12/06,13:01:00,116.53,116.55,116.52,116.54,22031
2016/12/06,13:02:00,116.54,116.55,116.52,116.52,11737
2016/12/06,13:03:00,116.52,116.59,116.52,116.59,19264
2016/12/06,13:04:00,116.59,116.64,116.58,116.59,19570
2016/12/06,13:05:00,116.59,116.60,116.58,116.59,5242
2016/12/06,13:06:00,116.59,116.60,116.54,116.57,19268
2016/12/06,13:07:00,116.57,116.59,116.55,116.57,11264
2016/12/06,13:08:00,116.57,116.61,116.56,116.59,33495
2016/12/06,13:09:00,116.60,116.62,116.58,116.60,6324
2016/12/06,13:10:00,116.61,116.61,116.59,116.59,3704
2016/12/06,13:11:00,116.58,116.61,116.58,116.60,16861
2016/12/06,13:12:00,116.61,116.64,116.61,116.63,4171
2016/12/06,13:13:00,116.63,116.64,116.60,116.61,8593
2016/12/06,13:14:00,116.61,116.61,116.57,116.57,7942
2016/12/06,13:15:00,116.58,116.60,116.56,116.60,15919
2016/12/06,13:16:00,116.60,116.60,116.57,116.59,7947
2016/12/06,13:17:00,116.59,116.60,116.57,116.59,9298
2016/12/06,13:18:00,116.59,116.64,116.59,116.64,10550
2016/12/06,13:19:00,116.64,116.65,116.61,116.62,7145
2016/12/06,13:20:00,116.62,116.62,116.60,116.60,8291
2016/12/06,13:21:00,116.60,116.60,116.56,116.58,25454
2016/12/06,13:22:00,116.58,116.58,116.53,116.55,10181
2016/12/06,13:23:00,116.56,116.58,116.55,116.55,3363
2016/12/06,13:24:00,116.55,116.55,116.53,116.53,4378
2016/12/06,13:25:00,116.53,116.55,116.53,116.55,21954
2016/12/06,13:26:00,116.55,116.56,116.54,116.54,4947
2016/12/06,13:27:00,116.54,116.54,116.52,116.52,9517
2016/12/06,13:28:00,116.52,116.56,116.52,116.55,10959
2016/12/06,13:29:00,116.55,116.56,116.53,116.56,14242
2016/12/06,13:30:00,116.56,116.56,116.53,116.54,17919
2016/12/06,13:31:00,116.54,116.55,116.53,116.54,16875
2016/12/06,13:32:00,116.55,116.56,116.53,116.53,14672
2016/12/06,13:33:00,116.53,116.59,116.53,116.57,11701
2016/12/06,13:34:00,116.57,116.58,116.54,116.54,5465
2016/12/06,13:35:00,116.54,116.55,116.53,116.54,9801
2016/12/06,13:36:00,116.54,116.54,116.51,116.52,4581
2016/12/06,13:37:00,116.52,116.54,116.51,116.51,11656
2016/12/06,13:38:00,116.51,116.54,116.51,116.53,19281
2016/12/06,13:39:00,116.53,116.55,116.52,116.53,26097
2016/12/06,13:40:00,116.53,116.54,116.51,116.51,6573
2016/12/06,13:41:00,116.52,116.57,116.52,116.56,4638
2016/12/06,13:42:00,116.56,116.58,116.56,116.57,16448
2016/12/06,13:43:00,116.57,116.59,116.56,116.58,13161
2016/12/06,13:44:00,116.57,116.60,116.56,116.60,34036
2016/12/06,13:45:00,116.60,116.62,116.60,116.62,26230
2016/12/06,13:46:00,116.61,116.63,116.60,116.62,20521
2016/12/06,13:47:00,116.62,116.69,116.62,116.67,29198
2016/12/06,13:48:00,116.67,116.69,116.65,116.68,28513
2016/12/06,13:49:00,116.69,116.72,116.69,116.71,57978
2016/12/06,13:50:00,116.71,116.71,116.67,116.67,18466
2016/12/06,13:51:00,116.67,116.70,116.67,116.69,10860
2016/12/06,13:52:00,116.69,116.73,116.69,116.73,8862
2016/12/06,13:53:00,116.72,116.72,116.70,116.71,27210
2016/12/06,13:54:00,116.70,116.70,116.64,116.65,22755
2016/12/06,13:55:00,116.65,116.66,116.63,116.64,11020
2016/12/06,13:56:00,116.64,116.68,116.64,116.67,17946
2016/12/06,13:57:00,116.67,116.71,116.67,116.70,23067
2016/12/06,13:58:00,116.70,116.72,116.68,116.69,38982
2016/12/06,13:59:00,116.69,116.70,116.68,116.68,17615
2016/12/06,14:00:00,116.68,116.70,116.68,116.70,9039
2016/12/06,14:01:00,116.70,116.72,116.70,116.71,19528
2016/12/06,14:02:00,116.71,116.72,116.66,116.67,22611
2016/12/06,14:03:00,116.67,116.69,116.67,116.67,13828
2016/12/06,14:04:00,116.67,116.68,116.65,116.67,8937
2016/12/06,14:05:00,116.67,116.71,116.65,116.71,8377
2016/12/06,14:06:00,116.71,116.74,116.71,116.74,18178
2016/12/06,14:07:00,116.74,116.74,116.70,116.70,43781
2016/12/06,14:08:00,116.70,116.74,116.69,116.73,53361
2016/12/06,14:09:00,116.73,116.75,116.71,116.72,9281
2016/12/06,14:10:00,116.72,116.72,116.69,116.70,53028
2016/12/06,14:11:00,116.69,116.72,116.68,116.72,13134
2016/12/06,14:12:00,116.72,116.75,116.72,116.74,14542
2016/12/06,14:13:00,116.74,116.77,116.73,116.75,15938
2016/12/06,14:14:00,116.76,116.77,116.74,116.75,28824
2016/12/06,14:15:00,116.75,116.77,116.74,116.75,38042
2016/12/06,14:16:00,116.75,116.77,116.74,116.75,24674
2016/12/06,14:17:00,116.74,116.76,116.74,116.75,12243
2016/12/06,14:18:00,116.74,116.74,116.70,116.70,9570
2016/12/06,14:19:00,116.70,116.71,116.66,116.67,24125
2016/12/06,14:20:00,116.67,116.68,116.66,116.67,7481
2016/12/06,14:21:00,116.67,116.68,116.66,116.67,8229
2016/12/06,14:22:00,116.68,116.70,116.66,116.67,19650
2016/12/06,14:23:00,116.67,116.71,116.67,116.71,19837
2016/12/06,14:24:00,116.70,116.71,116.69,116.70,7304
2016/12/06,14:25:00,116.70,116.73,116.67,116.73,11854
2016/12/06,14:26:00,116.73,116.75,116.73,116.75,4568
2016/12/06,14:27:00,116.75,116.76,116.73,116.75,7343
2016/12/06,14:28:00,116.76,116.76,116.73,116.73,39263
2016/12/06,14:29:00,116.73,116.80,116.73,116.78,25567
2016/12/06,14:30:00,116.78,116.79,116.75,116.75,512072
2016/12/06,14:31:00,116.75,116.79,116.75,116.79,36722
2016/12/06,14:32:00,116.79,116.81,116.77,116.79,28208
2016/12/06,14:33:00,116.79,116.80,116.77,116.78,16958
2016/12/06,14:34:00,116.78,116.79,116.77,116.77,26378
2016/12/06,14:35:00,116.77,116.78,116.74,116.74,25288
2016/12/06,14:36:00,116.74,116.77,116.74,116.76,15645
2016/12/06,14:37:00,116.76,116.77,116.75,116.76,35707
2016/12/06,14:38:00,116.76,116.80,116.76,116.79,18027
2016/12/06,14:39:00,116.79,116.82,116.79,116.80,34901
2016/12/06,14:40:00,116.81,116.82,116.80,116.82,22566
2016/12/06,14:41:00,116.83,116.84,116.81,116.82,13261
2016/12/06,14:42:00,116.82,116.85,116.82,116.84,14710
2016/12/06,14:43:00,116.84,116.85,116.83,116.84,8315
2016/12/06,14:44:00,116.84,116.85,116.83,116.85,12822
2016/12/06,14:45:00,116.85,116.86,116.83,116.86,47279
2016/12/06,14:46:00,116.85,116.86,116.84,116.84,7442
2016/12/06,14:47:00,116.85,116.87,116.84,116.84,25815
2016/12/06,14:48:00,116.84,116.84,116.82,116.84,18060
2016/12/06,14:49:00,116.83,116.83,116.81,116.82,10376
2016/12/06,14:50:00,116.82,116.83,116.82,116.83,418659
2016/12/06,14:51:00,116.83,116.83,116.80,116.82,21832
2016/12/06,14:52:00,116.82,116.83,116.81,116.82,27109
2016/12/06,14:53:00,116.83,116.83,116.81,116.82,10772
2016/12/06,14:54:00,116.82,116.84,116.82,116.84,11846
2016/12/06,14:55:00,116.84,116.85,116.83,116.85,25988
2016/12/06,14:56:00,116.86,116.86,116.83,116.84,17783
2016/12/06,14:57:00,116.84,116.85,116.81,116.81,18528
2016/12/06,14:58:00,116.81,116.83,116.81,116.82,15394
2016/12/06,14:59:00,116.82,116.85,116.82,116.85,23403
2016/12/06,15:00:00,116.85,116.85,116.82,116.85,20770
2016/12/06,15:01:00,116.85,116.87,116.85,116.85,119652
2016/12/06,15:02:00,116.85,116.88,116.85,116.85,37763
2016/12/06,15:03:00,116.85,116.88,116.84,116.88,24881
2016/12/06,15:04:00,116.87,116.88,116.83,116.85,21526
2016/12/06,15:05:00,116.85,116.86,116.82,116.82,18577
2016/12/06,15:06:00,116.82,116.82,116.80,116.81,25612
2016/12/06,15:07:00,116.81,116.81,116.77,116.79,22485
2016/12/06,15:08:00,116.79,116.80,116.78,116.80,23929
2016/12/06,15:09:00,116.80,116.80,116.77,116.78,21334
2016/12/06,15:10:00,116.77,116.77,116.74,116.75,33452
2016/12/06,15:11:00,116.75,116.75,116.71,116.71,13791
2016/12/06,15:12:00,116.72,116.74,116.71,116.72,14521
2016/12/06,15:13:00,116.73,116.73,116.68,116.69,20510
2016/12/06,15:14:00,116.69,116.69,116.66,116.67,54634
2016/12/06,15:15:00,116.67,116.68,116.66,116.68,430332
2016/12/06,15:16:00,116.68,116.71,116.68,116.68,28903
2016/12/06,15:17:00,116.68,116.72,116.68,116.70,35177
2016/12/06,15:18:00,116.70,116.70,116.68,116.70,424189
2016/12/06,15:19:00,116.70,116.71,116.69,116.70,50656
2016/12/06,15:20:00,116.70,116.73,116.70,116.72,37757
2016/12/06,15:21:00,116.71,116.72,116.70,116.72,20974
2016/12/06,15:22:00,116.73,116.73,116.70,116.71,13878
2016/12/06,15:23:00,116.72,116.72,116.69,116.70,22436
2016/12/06,15:24:00,116.70,116.72,116.70,116.71,10767
2016/12/06,15:25:00,116.71,116.71,116.69,116.70,11378
2016/12/06,15:26:00,116.69,116.69,116.67,116.68,18950
2016/12/06,15:27:00,116.68,116.68,116.64,116.67,48606
2016/12/06,15:28:00,116.67,116.68,116.64,116.68,35686
2016/12/06,15:29:00,116.68,116.70,116.66,116.67,437084
2016/12/06,15:30:00,116.66,116.67,116.63,116.66,28379
2016/12/06,15:31:00,116.66,116.70,116.66,116.70,32329
2016/12/06,15:32:00,116.69,116.72,116.68,116.71,56084
2016/12/06,15:33:00,116.71,116.72,116.70,116.70,51448
2016/12/06,15:34:00,116.70,116.71,116.69,116.70,21042
2016/12/06,15:35:00,116.70,116.73,116.67,116.72,63844
2016/12/06,15:36:00,116.72,116.74,116.71,116.73,31193
2016/12/06,15:37:00,116.73,116.74,116.69,116.74,51911
2016/12/06,15:38:00,116.73,116.75,116.72,116.74,60648
2016/12/06,15:39:00,116.74,116.74,116.71,116.74,41150
2016/12/06,15:40:00,116.74,116.74,116.71,116.72,39123
2016/12/06,15:41:00,116.72,116.74,116.71,116.73,44433
2016/12/06,15:42:00,116.73,116.75,116.73,116.75,22949
2016/12/06,15:43:00,116.75,116.75,116.72,116.73,61979
2016/12/06,15:44:00,116.73,116.77,116.73,116.76,59042
2016/12/06,15:45:00,116.76,116.77,116.74,116.74,26220
2016/12/06,15:46:00,116.74,116.76,116.72,116.76,458397
2016/12/06,15:47:00,116.76,116.78,116.74,116.78,89861
2016/12/06,15:48:00,116.78,116.81,116.77,116.78,145955
2016/12/06,15:49:00,116.78,116.81,116.78,116.80,64636
2016/12/06,15:50:00,116.79,116.80,116.77,116.78,630072
2016/12/06,15:51:00,116.77,116.79,116.76,116.79,507575
2016/12/06,15:52:00,116.79,116.81,116.77,116.80,113907
2016/12/06,15:53:00,116.80,116.81,116.78,116.80,77169
2016/12/06,15:54:00,116.79,116.86,116.78,116.86,196755
2016/12/06,15:55:00,116.86,116.87,116.85,116.86,514513
2016/12/06,15:56:00,116.86,116.86,116.82,116.84,712732
2016/12/06,15:57:00,116.84,116.88,116.83,116.88,88846
2016/12/06,15:58:00,116.88,116.89,116.86,116.89,173489
2016/12/06,15:59:00,116.88,116.91,116.86,116.88,145168
2016/12/06,16:00:00,116.88,116.90,116.81,116.87,628725
2016/12/07,09:31:00,116.64,116.66,116.51,116.51,97399
2016/12/07,09:32:00,116.52,116.62,116.52,116.62,72135
2016/12/07,09:33:00,116.63,116.71,116.63,116.69,65085
2016/12/07,09:34:00,116.68,116.71,116.66,116.66,35390
2016/12/07,09:35:00,116.67,116.73,116.67,116.70,53791
2016/12/07,09:36:00,116.70,116.73,116.68,116.70,45090
2016/12/07,09:37:00,116.70,116.70,116.64,116.66,24515
2016/12/07,09:38:00,116.65,116.66,116.61,116.66,29291
2016/12/07,09:39:00,116.67,116.76,116.67,116.75,73546
2016/12/07,09:40:00,116.75,116.79,116.74,116.75,70740
2016/12/07,09:41:00,116.75,116.76,116.55,116.60,211086
2016/12/07,09:42:00,116.60,116.71,116.59,116.63,53063
2016/12/07,09:43:00,116.63,116.65,116.56,116.62,64313
2016/12/07,09:44:00,116.64,116.70,116.63,116.63,41896
2016/12/07,09:45:00,116.63,116.69,116.57,116.67,57384
2016/12/07,09:46:00,116.67,116.70,116.59,116.64,32656
2016/12/07,09:47:00,116.64,116.65,116.58,116.58,58717
2016/12/07,09:48:00,116.59,116.62,116.54,116.61,93119
2016/12/07,09:49:00,116.61,116.61,116.48,116.48,80391
2016/12/07,09:50:00,116.49,116.53,116.44,116.52,163959
2016/12/07,09:51:00,116.52,116.52,116.42,116.42,103330
2016/12/07,09:52:00,116.43,116.44,116.36,116.40,69866
2016/12/07,09:53:00,116.40,116.43,116.38,116.40,72331
2016/12/07,09:54:00,116.40,116.45,116.39,116.43,108973
2016/12/07,09:55:00,116.44,116.44,116.33,116.39,92381
2016/12/07,09:56:00,116.39,116.41,116.34,116.36,50677
2016/12/07,09:57:00,116.36,116.37,116.33,116.37,65122
2016/12/07,09:58:00,116.37,116.39,116.34,116.38,78748
2016/12/07,09:59:00,116.37,116.39,116.35,116.39,65560
2016/12/07,10:00:00,116.39,116.43,116.29,116.29,79542
2016/12/07,10:01:00,116.30,116.41,116.30,116.39,85376
2016/12/07,10:02:00,116.39,116.39,116.35,116.37,24356
2016/12/07,10:03:00,116.37,116.40,116.35,116.40,27873
2016/12/07,10:04:00,116.40,116.44,116.38,116.40,36530
2016/12/07,10:05:00,116.40,116.41,116.37,116.41,14994
2016/12/07,10:06:00,116.41,116.50,116.41,116.50,40600
2016/12/07,10:07:00,116.50,116.50,116.47,116.47,29769
2016/12/07,10:08:00,116.47,116.49,116.47,116.47,16013
2016/12/07,10:09:00,116.47,116.56,116.47,116.55,54291
2016/12/07,10:10:00,116.55,116.61,116.52,116.58,43049
2016/12/07,10:11:00,116.58,116.62,116.55,116.58,22702
2016/12/07,10:12:00,116.59,116.65,116.59,116.65,31823
2016/12/07,10:13:00,116.65,116.69,116.64,116.68,23849
2016/12/07,10:14:00,116.68,116.74,116.68,116.69,125142
2016/12/07,10:15:00,116.69,116.74,116.68,116.74,47552
2016/12/07,10:16:00,116.74,116.80,116.72,116.78,181573
2016/12/07,10:17:00,116.78,116.81,116.76,116.77,57393
2016/12/07,10:18:00,116.77,116.78,116.72,116.73,111194
2016/12/07,10:19:00,116.74,116.80,116.72,116.79,60674
2016/12/07,10:20:00,116.78,116.81,116.76,116.77,52729
2016/12/07,10:21:00,116.77,116.87,116.77,116.84,66940
2016/12/07,10:22:00,116.83,116.84,116.81,116.83,40335
2016/12/07,10:23:00,116.83,116.84,116.80,116.83,15097
2016/12/07,10:24:00,116.83,116.85,116.80,116.83,20233
2016/12/07,10:25:00,116.83,116.84,116.80,116.82,18792
2016/12/07,10:26:00,116.83,116.84,116.77,116.78,52401
2016/12/07,10:27:00,116.77,116.78,116.75,116.76,66112
2016/12/07,10:28:00,116.77,116.81,116.77,116.80,11134
2016/12/07,10:29:00,116.80,116.83,116.75,116.82,41043
2016/12/07,10:30:00,116.82,116.82,116.80,116.80,17574
2016/12/07,10:31:00,116.80,116.85,116.80,116.82,26430
2016/12/07,10:32:00,116.84,116.85,116.72,116.72,65164
2016/12/07,10:33:00,116.71,116.78,116.71,116.78,14944
2016/12/07,10:34:00,116.78,116.78,116.74,116.75,17171
2016/12/07,10:35:00,116.75,116.75,116.68,116.70,44721
2016/12/07,10:36:00,116.70,116.71,116.68,116.71,16907
2016/12/07,10:37:00,116.71,116.71,116.67,116.69,10032
2016/12/07,10:38:00,116.69,116.73,116.68,116.71,65377
2016/12/07,10:39:00,116.71,116.71,116.64,116.66,73003
2016/12/07,10:40:00,116.66,116.68,116.63,116.68,42979
2016/12/07,10:41:00,116.68,116.71,116.66,116.71,15302
2016/12/07,10:42:00,116.70,116.72,116.69,116.71,19619
2016/12/07,10:43:00,116.71,116.76,116.68,116.75,13774
2016/12/07,10:44:00,116.74,116.82,116.74,116.80,47538
2016/12/07,10:45:00,116.80,116.90,116.80,116.90,86882
2016/12/07,10:46:00,116.90,116.92,116.87,116.88,56030
2016/12/07,10:47:00,116.88,116.93,116.87,116.93,45347
2016/12/07,10:48:00,116.93,116.96,116.91,116.92,36645
2016/12/07,10:49:00,116.92,116.93,116.89,116.92,27278
2016/12/07,10:50:00,116.92,116.99,116.92,116.94,63039
2016/12/07,10:51:00,116.95,116.96,116.95,116.96,9116
2016/12/07,10:52:00,116.96,116.97,116.95,116.95,17312
2016/12/07,10:53:00,116.95,116.95,116.92,116.94,30134
2016/12/07,10:54:00,116.94,116.95,116.92,116.94,9182
2016/12/07,10:55:00,116.94,116.99,116.94,116.95,41910
2016/12/07,10:56:00,116.95,116.96,116.92,116.94,16567
2016/12/07,10:57:00,116.94,116.96,116.94,116.95,10181
2016/12/07,10:58:00,116.96,116.97,116.92,116.92,53298
2016/12/07,10:59:00,116.93,116.94,116.86,116.87,30926
2016/12/07,11:00:00,116.87,116.91,116.86,116.88,16950
2016/12/07,11:01:00,116.89,116.96,116.88,116.96,28103
2016/12/07,11:02:00,116.97,117.00,116.91,116.92,41458
2016/12/07,11:03:00,116.92,116.95,116.92,116.94,18625
2016/12/07,11:04:00,116.94,116.95,116.89,116.91,18572
2016/12/07,11:05:00,116.91,116.91,116.85,116.86,18416
2016/12/07,11:06:00,116.85,116.88,116.85,116.88,15577
2016/12/07,11:07:00,116.88,116.89,116.85,116.87,9530
2016/12/07,11:08:00,116.86,116.87,116.83,116.83,43213
2016/12/07,11:09:00,116.83,116.85,116.83,116.84,3492
2016/12/07,11:10:00,116.85,116.85,116.80,116.82,21675
2016/12/07,11:11:00,116.83,116.86,116.83,116.86,7651
2016/12/07,11:12:00,116.85,116.85,116.81,116.81,21927
2016/12/07,11:13:00,116.82,116.86,116.81,116.83,25265
2016/12/07,11:14:00,116.83,116.83,116.73,116.75,50638
2016/12/07,11:15:00,116.76,116.77,116.73,116.73,18827
2016/12/07,11:16:00,116.74,116.78,116.73,116.78,66579
2016/12/07,11:17:00,116.78,116.81,116.78,116.79,28099
2016/12/07,11:18:00,116.78,116.79,116.74,116.74,19802
2016/12/07,11:19:00,116.74,116.78,116.73,116.78,5866
2016/12/07,11:20:00,116.78,116.79,116.77,116.79,12216
2016/12/07,11:21:00,116.79,116.79,116.71,116.73,26174
2016/12/07,11:22:00,116.73,116.76,116.73,116.76,6946
2016/12/07,11:23:00,116.77,116.78,116.74,116.75,17088
2016/12/07,11:24:00,116.76,116.76,116.72,116.73,11689
2016/12/07,11:25:00,116.73,116.73,116.65,116.65,41312
2016/12/07,11:26:00,116.66,116.71,116.65,116.68,26604
2016/12/07,11:27:00,116.68,116.70,116.67,116.70,12493
2016/12/07,11:28:00,116.69,116.73,116.68,116.70,14918
2016/12/07,11:29:00,116.71,116.74,116.70,116.73,109912
2016/12/07,11:30:00,116.74,116.77,116.72,116.72,37171
2016/12/07,11:31:00,116.72,116.75,116.72,116.75,9731
2016/12/07,11:32:00,116.75,116.79,116.74,116.77,25730
2016/12/07,11:33:00,116.76,116.77,116.72,116.74,39126
2016/12/07,11:34:00,116.74,116.82,116.74,116.81,20309
2016/12/07,11:35:00,116.81,116.81,116.77,116.77,25659
2016/12/07,11:36:00,116.77,116.80,116.77,116.79,14755
2016/12/07,11:37:00,116.79,116.83,116.77,116.82,73343
2016/12/07,11:38:00,116.82,116.83,116.79,116.83,4736
2016/12/07,11:39:00,116.83,116.88,116.83,116.84,55383
2016/12/07,11:40:00,116.83,116.84,116.81,116.81,25766
2016/12/07,11:41:00,116.82,116.84,116.82,116.83,416718
2016/12/07,11:42:00,116.83,116.86,116.83,116.85,11901
2016/12/07,11:43:00,116.85,116.86,116.84,116.84,12949
2016/12/07,11:44:00,116.86,116.87,116.84,116.85,19121
2016/12/07,11:45:00,116.85,116.89,116.85,116.87,18279
2016/12/07,11:46:00,116.87,116.88,116.85,116.85,59341
2016/12/07,11:47:00,116.86,116.87,116.86,116.87,24533
2016/12/07,11:48:00,116.87,116.88,116.84,116.84,19335
2016/12/07,11:49:00,116.84,116.85,116.82,116.83,23798
2016/12/07,11:50:00,116.83,116.86,116.83,116.83,18517
2016/12/07,11:51:00,116.83,116.83,116.79,116.80,14531
2016/12/07,11:52:00,116.79,116.79,116.77,116.78,28274
2016/12/07,11:53:00,116.78,116.80,116.75,116.79,26727
2016/12/07,11:54:00,116.79,116.80,116.79,116.80,47566
2016/12/07,11:55:00,116.80,116.86,116.80,116.84,46331
2016/12/07,11:56:00,116.85,116.90,116.85,116.88,19067
2016/12/07,11:57:00,116.88,116.89,116.86,116.87,60341
2016/12/07,11:58:00,116.87,116.90,116.87,116.89,10782
2016/12/07,11:59:00,116.89,116.96,116.89,116.93,21362
2016/12/07,12:00:00,116.93,117.01,116.93,116.99,36175
2016/12/07,12:01:00,117.01,117.10,117.01,117.09,90798
2016/12/07,12:02:00,117.09,117.09,117.01,117.01,73633
2016/12/07,12:03:00,117.02,117.03,116.96,117.00,88491
2016/12/07,12:04:00,117.00,117.01,116.97,116.99,15479
2016/12/07,12:05:00,116.99,116.99,116.96,116.97,7535
2016/12/07,12:06:00,116.97,117.02,116.97,117.01,17782
2016/12/07,12:07:00,117.01,117.01,117.00,117.00,25407
2016/12/07,12:08:00,117.00,117.03,117.00,117.01,22526
2016/12/07,12:09:00,117.01,117.01,116.97,117.00,50921
2016/12/07,12:10:00,117.01,117.01,116.98,116.98,18090
2016/12/07,12:11:00,116.99,117.01,116.98,117.01,15083
2016/12/07,12:12:00,117.01,117.01,116.98,116.99,16497
2016/12/07,12:13:00,116.99,116.99,116.97,116.97,22017
2016/12/07,12:14:00,116.98,117.00,116.97,116.98,18649
2016/12/07,12:15:00,116.98,116.98,116.93,116.98,19892
2016/12/07,12:16:00,116.98,116.99,116.98,116.98,15790
2016/12/07,12:17:00,116.98,117.01,116.96,117.01,60440
2016/12/07,12:18:00,117.02,117.02,117.00,117.02,28377
2016/12/07,12:19:00,117.01,117.04,117.00,117.01,16180
2016/12/07,12:20:00,117.02,117.04,117.02,117.02,9152
2016/12/07,12:21:00,117.02,117.02,116.99,117.00,19671
2016/12/07,12:22:00,117.00,117.01,116.99,117.00,13552
2016/12/07,12:23:00,117.00,117.01,116.99,116.99,11713
2016/12/07,12:24:00,116.99,117.00,116.95,116.95,22381
2016/12/07,12:25:00,116.95,116.99,116.95,116.99,12770
2016/12/07,12:26:00,116.99,117.00,116.97,116.98,40824
2016/12/07,12:27:00,116.99,117.01,116.98,117.00,29842
2016/12/07,12:28:00,117.00,117.01,116.98,116.99,14011
2016/12/07,12:29:00,117.00,117.01,117.00,117.01,8847
2016/12/07,12:30:00,117.01,117.02,116.99,116.99,14926
2016/12/07,12:31:00,116.99,117.00,116.96,116.96,48033
2016/12/07,12:32:00,116.97,117.01,116.96,117.01,53308
2016/12/07,12:33:00,117.00,117.02,116.99,117.01,35309
2016/12/07,12:34:00,117.02,117.03,117.01,117.02,33868
2016/12/07,12:35:00,117.02,117.05,117.01,117.03,20087
2016/12/07,12:36:00,117.04,117.04,117.00,117.01,7931
2016/12/07,12:37:00,117.01,117.02,117.00,117.02,13571
2016/12/07,12:38:00,117.03,117.04,117.03,117.04,6864
2016/12/07,12:39:00,117.04,117.06,117.04,117.04,12575
2016/12/07,12:40:00,117.04,117.06,117.03,117.05,24790
2016/12/07,12:41:00,117.05,117.08,117.05,117.07,12670
2016/12/07,12:42:00,117.08,117.08,117.05,117.07,11571
2016/12/07,12:43:00,117.07,117.09,117.07,117.08,10965
2016/12/07,12:44:00,117.08,117.10,117.07,117.07,29761
2016/12/07,12:45:00,117.07,117.11,117.07,117.09,45076
2016/12/07,12:46:00,117.09,117.10,117.07,117.09,11747
2016/12/07,12:47:00,117.09,117.11,117.09,117.10,23066
2016/12/07,12:48:00,117.10,117.10,117.04,117.07,15488
2016/12/07,12:49:00,117.08,117.10,117.07,117.10,14700
2016/12/07,12:50:00,117.10,117.15,117.09,117.12,522209
2016/12/07,12:51:00,117.12,117.16,117.11,117.15,16833
2016/12/07,12:52:00,117.15,117.15,117.12,117.12,20417
2016/12/07,12:53:00,117.12,117.14,117.12,117.14,4641
2016/12/07,12:54:00,117.14,117.14,117.11,117.11,13993
2016/12/07,12:55:00,117.11,117.15,117.11,117.15,8690
2016/12/07,12:56:00,117.15,117.16,117.14,117.14,22481
2016/12/07,12:57:00,117.14,117.20,117.14,117.18,29532
2016/12/07,12:58:00,117.19,117.25,117.19,117.25,76298
2016/12/07,12:59:00,117.25,117.32,117.25,117.32,98413
2016/12/07,13:00:00,117.32,117.38,117.31,117.37,213989
2016/12/07,13:01:00,117.36,117.43,117.35,117.43,141591
2016/12/07,13:02:00,117.43,117.44,117.38,117.42,135597
2016/12/07,13:03:00,117.42,117.47,117.40,117.47,147028
2016/12/07,13:04:00,117.47,117.55,117.46,117.55,175003
2016/12/07,13:05:00,117.55,117.60,117.51,117.53,83798
2016/12/07,13:06:00,117.53,117.56,117.51,117.53,36862
2016/12/07,13:07:00,117.52,117.57,117.51,117.57,39444
2016/12/07,13:08:00,117.58,117.58,117.54,117.55,22534
2016/12/07,13:09:00,117.55,117.65,117.54,117.65,258914
2016/12/07,13:10:00,117.65,117.69,117.61,117.64,192595
2016/12/07,13:11:00,117.64,117.64,117.60,117.60,10456
2016/12/07,13:12:00,117.60,117.60,117.56,117.58,42776
2016/12/07,13:13:00,117.58,117.59,117.56,117.58,27281
2016/12/07,13:14:00,117.58,117.61,117.57,117.60,8527
2016/12/07,13:15:00,117.61,117.61,117.56,117.56,166885
2016/12/07,13:16:00,117.56,117.57,117.55,117.56,57855
2016/12/07,13:17:00,117.56,117.57,117.54,117.56,60123
2016/12/07,13:18:00,117.56,117.58,117.53,117.55,27139
2016/12/07,13:19:00,117.55,117.55,117.52,117.53,37139
2016/12/07,13:20:00,117.54,117.56,117.53,117.56,14571
2016/12/07,13:21:00,117.56,117.60,117.56,117.60,25200
2016/12/07,13:22:00,117.60,117.78,117.58,117.69,1083398
2016/12/07,13:23:00,117.69,117.78,117.68,117.76,87398
2016/12/07,13:24:00,117.77,117.80,117.71,117.71,54644
2016/12/07,13:25:00,117.71,117.73,117.70,117.72,26449
2016/12/07,13:26:00,117.72,117.73,117.63,117.66,182359
2016/12/07,13:27:00,117.66,117.67,117.64,117.65,90312
2016/12/07,13:28:00,117.65,117.66,117.61,117.64,79965
2016/12/07,13:29:00,117.64,117.65,117.60,117.61,78785
2016/12/07,13:30:00,117.61,117.61,117.57,117.58,80988
2016/12/07,13:31:00,117.58,117.58,117.52,117.54,51929
2016/12/07,13:32:00,117.55,117.57,117.54,117.56,48490
2016/12/07,13:33:00,117.57,117.62,117.56,117.62,47933
2016/12/07,13:34:00,117.62,117.64,117.61,117.62,10340
2016/12/07,13:35:00,117.62,117.64,117.60,117.60,17890
2016/12/07,13:36:00,117.60,117.67,117.60,117.67,30658
2016/12/07,13:37:00,117.67,117.71,117.67,117.67,20659
2016/12/07,13:38:00,117.68,117.69,117.63,117.63,34764
2016/12/07,13:39:00,117.63,117.67,117.62,117.62,23504
2016/12/07,13:40:00,117.62,117.67,117.61,117.65,337448
2016/12/07,13:41:00,117.65,117.69,117.65,117.68,20589
2016/12/07,13:42:00,117.69,117.70,117.67,117.67,34493
2016/12/07,13:43:00,117.67,117.73,117.66,117.73,24473
2016/12/07,13:44:00,117.73,117.73,117.66,117.67,127062
2016/12/07,13:45:00,117.67,117.67,117.62,117.64,15188
2016/12/07,13:46:00,117.65,117.68,117.63,117.66,47330
2016/12/07,13:47:00,117.66,117.70,117.66,117.69,22162
2016/12/07,13:48:00,117.68,117.70,117.67,117.69,24743
2016/12/07,13:49:00,117.69,117.76,117.69,117.76,128914
2016/12/07,13:50:00,117.75,117.77,117.73,117.74,49144
2016/12/07,13:51:00,117.74,117.77,117.74,117.76,55839
2016/12/07,13:52:00,117.76,117.83,117.75,117.82,118202
2016/12/07,13:53:00,117.81,117.82,117.70,117.73,69757
2016/12/07,13:54:00,117.73,117.80,117.73,117.78,104724
2016/12/07,13:55:00,117.77,117.87,117.77,117.84,132063
2016/12/07,13:56:00,117.83,117.83,117.78,117.81,82942
2016/12/07,13:57:00,117.81,117.85,117.79,117.83,54720
2016/12/07,13:58:00,117.83,117.88,117.80,117.82,77603
2016/12/07,13:59:00,117.82,117.82,117.76,117.80,95151
2016/12/07,14:00:00,117.80,117.84,117.80,117.84,39627
2016/12/07,14:01:00,117.84,117.86,117.83,117.84,26245
2016/12/07,14:02:00,117.84,117.84,117.77,117.77,40412
2016/12/07,14:03:00,117.77,117.79,117.74,117.77,23744
2016/12/07,14:04:00,117.77,117.77,117.73,117.75,30516
2016/12/07,14:05:00,117.75,117.76,117.72,117.74,19330
2016/12/07,14:06:00,117.74,117.78,117.73,117.76,15519
2016/12/07,14:07:00,117.76,117.78,117.75,117.76,13904
2016/12/07,14:08:00,117.76,117.77,117.73,117.74,25977
2016/12/07,14:09:00,117.74,117.76,117.72,117.74,13841
2016/12/07,14:10:00,117.75,117.78,117.74,117.78,11542
2016/12/07,14:11:00,117.78,117.81,117.77,117.79,14556
2016/12/07,14:12:00,117.78,117.85,117.78,117.81,70189
2016/12/07,14:13:00,117.81,117.81,117.77,117.79,49609
2016/12/07,14:14:00,117.79,117.85,117.79,117.85,31465
2016/12/07,14:15:00,117.85,117.86,117.83,117.83,25815
2016/12/07,14:16:00,117.83,117.86,117.83,117.85,47727
2016/12/07,14:17:00,117.85,118.05,117.84,118.05,318658
2016/12/07,14:18:00,118.05,118.21,118.00,118.15,314168
2016/12/07,14:19:00,118.16,118.24,118.16,118.21,131422
2016/12/07,14:20:00,118.21,118.22,118.16,118.16,104387
2016/12/07,14:21:00,118.16,118.19,118.13,118.18,61976
2016/12/07,14:22:00,118.17,118.18,118.10,118.11,43028
2016/12/07,14:23:00,118.11,118.13,118.05,118.05,63964
2016/12/07,14:24:00,118.05,118.13,118.05,118.12,71152
2016/12/07,14:25:00,118.12,118.15,118.11,118.14,108202
2016/12/07,14:26:00,118.15,118.17,118.10,118.11,67156
2016/12/07,14:27:00,118.11,118.16,118.09,118.11,19044
2016/12/07,14:28:00,118.11,118.12,118.08,118.10,17440
2016/12/07,14:29:00,118.10,118.11,118.04,118.04,124293
2016/12/07,14:30:00,118.04,118.07,118.04,118.06,48031
2016/12/07,14:31:00,118.05,118.07,118.04,118.07,34055
2016/12/07,14:32:00,118.08,118.10,118.05,118.09,57841
2016/12/07,14:33:00,118.08,118.09,118.06,118.08,77242
2016/12/07,14:34:00,118.08,118.12,118.07,118.09,98286
2016/12/07,14:35:00,118.09,118.13,118.09,118.09,39311
2016/12/07,14:36:00,118.09,118.13,118.09,118.12,22467
2016/12/07,14:37:00,118.12,118.14,118.08,118.08,39883
2016/12/07,14:38:00,118.07,118.10,118.06,118.10,18238
2016/12/07,14:39:00,118.10,118.10,118.07,118.07,19894
2016/12/07,14:40:00,118.07,118.08,118.07,118.07,18570
2016/12/07,14:41:00,118.07,118.09,118.05,118.08,22111
2016/12/07,14:42:00,118.08,118.10,118.07,118.10,56767
2016/12/07,14:43:00,118.09,118.10,118.06,118.08,16388
2016/12/07,14:44:00,118.08,118.10,118.07,118.10,12035
2016/12/07,14:45:00,118.09,118.12,118.09,118.10,18817
2016/12/07,14:46:00,118.11,118.15,118.10,118.14,50730
2016/12/07,14:47:00,118.14,118.14,118.11,118.14,21772
2016/12/07,14:48:00,118.13,118.14,118.10,118.12,15444
2016/12/07,14:49:00,118.12,118.13,118.09,118.12,26364
2016/12/07,14:50:00,118.12,118.13,118.09,118.12,37313
2016/12/07,14:51:00,118.12,118.15,118.10,118.14,33327
2016/12/07,14:52:00,118.15,118.21,118.15,118.20,80546
2016/12/07,14:53:00,118.20,118.20,118.16,118.18,48388
2016/12/07,14:54:00,118.18,118.19,118.15,118.15,78414
2016/12/07,14:55:00,118.15,118.15,118.13,118.13,39022
2016/12/07,14:56:00,118.13,118.14,118.11,118.13,68357
2016/12/07,14:57:00,118.13,118.13,118.10,118.11,39709
2016/12/07,14:58:00,118.11,118.17,118.11,118.17,19017
2016/12/07,14:59:00,118.17,118.23,118.17,118.23,25506
2016/12/07,15:00:00,118.22,118.27,118.22,118.23,127311
2016/12/07,15:01:00,118.23,118.25,118.20,118.21,51575
2016/12/07,15:02:00,118.21,118.22,118.14,118.17,128365
2016/12/07,15:03:00,118.17,118.17,118.15,118.15,86707
2016/12/07,15:04:00,118.15,118.15,118.09,118.13,138466
2016/12/07,15:05:00,118.13,118.17,118.13,118.16,31540
2016/12/07,15:06:00,118.16,118.22,118.16,118.20,397066
2016/12/07,15:07:00,118.21,118.35,118.21,118.33,183725
2016/12/07,15:08:00,118.33,118.33,118.29,118.30,82338
2016/12/07,15:09:00,118.31,118.33,118.28,118.33,68884
2016/12/07,15:10:00,118.33,118.33,118.22,118.26,121964
2016/12/07,15:11:00,118.26,118.28,118.24,118.27,52703
2016/12/07,15:12:00,118.26,118.26,118.24,118.24,30848
2016/12/07,15:13:00,118.24,118.25,118.22,118.22,49284
2016/12/07,15:14:00,118.22,118.26,118.20,118.26,51674
2016/12/07,15:15:00,118.26,118.27,118.24,118.27,77123
2016/12/07,15:16:00,118.27,118.29,118.26,118.28,89689
2016/12/07,15:17:00,118.29,118.29,118.26,118.28,90966
2016/12/07,15:18:00,118.28,118.29,118.26,118.26,125283
2016/12/07,15:19:00,118.27,118.29,118.25,118.28,132911
2016/12/07,15:20:00,118.27,118.30,118.27,118.29,61998
2016/12/07,15:21:00,118.29,118.30,118.27,118.30,49878
2016/12/07,15:22:00,118.30,118.32,118.29,118.31,130196
2016/12/07,15:23:00,118.31,118.38,118.30,118.38,58032
2016/12/07,15:24:00,118.38,118.40,118.37,118.37,207450
2016/12/07,15:25:00,118.37,118.39,118.36,118.36,54097
2016/12/07,15:26:00,118.36,118.36,118.33,118.35,57758
2016/12/07,15:27:00,118.35,118.40,118.35,118.40,142510
2016/12/07,15:28:00,118.40,118.49,118.40,118.48,48945
2016/12/07,15:29:00,118.48,118.51,118.47,118.47,60678
2016/12/07,15:30:00,118.47,118.49,118.43,118.43,58249
2016/12/07,15:31:00,118.43,118.43,118.38,118.38,588844
2016/12/07,15:32:00,118.39,118.44,118.39,118.44,75065
2016/12/07,15:33:00,118.43,118.45,118.41,118.43,55529
2016/12/07,15:34:00,118.44,118.46,118.42,118.46,40216
2016/12/07,15:35:00,118.46,118.50,118.43,118.44,120405
2016/12/07,15:36:00,118.44,118.44,118.38,118.39,52757
2016/12/07,15:37:00,118.39,118.44,118.39,118.44,170533
2016/12/07,15:38:00,118.44,118.44,118.40,118.42,44084
2016/12/07,15:39:00,118.42,118.45,118.41,118.42,63348
2016/12/07,15:40:00,118.42,118.50,118.41,118.46,70303
2016/12/07,15:41:00,118.46,118.47,118.42,118.42,55946
2016/12/07,15:42:00,118.42,118.44,118.38,118.42,78407
2016/12/07,15:43:00,118.42,118.42,118.36,118.37,49964
2016/12/07,15:44:00,118.37,118.42,118.36,118.41,56403
2016/12/07,15:45:00,118.41,118.43,118.39,118.39,106276
2016/12/07,15:46:00,118.40,118.40,118.34,118.36,85182
2016/12/07,15:47:00,118.36,118.38,118.35,118.37,61023
2016/12/07,15:48:00,118.38,118.38,118.35,118.38,56043
2016/12/07,15:49:00,118.37,118.38,118.32,118.32,63439
2016/12/07,15:50:00,118.32,118.32,118.23,118.24,98207
2016/12/07,15:51:00,118.25,118.33,118.24,118.32,209715
2016/12/07,15:52:00,118.32,118.34,118.29,118.29,123592
2016/12/07,15:53:00,118.29,118.31,118.26,118.27,98322
2016/12/07,15:54:00,118.26,118.30,118.26,118.27,115967
2016/12/07,15:55:00,118.27,118.28,118.25,118.26,86783
2016/12/07,15:56:00,118.26,118.31,118.26,118.30,152207
2016/12/07,15:57:00,118.30,118.35,118.28,118.31,241208
2016/12/07,15:58:00,118.30,118.33,118.26,118.29,596279
2016/12/07,15:59:00,118.29,118.33,118.27,118.33,124341
2016/12/07,16:00:00,118.33,118.39,118.32,118.38,377717
2016/12/08,09:31:00,118.40,118.44,118.20,118.24,202096
2016/12/08,09:32:00,118.24,118.33,118.24,118.26,120307
2016/12/08,09:33:00,118.26,118.29,118.18,118.25,109778
2016/12/08,09:34:00,118.24,118.32,118.24,118.30,60697
2016/12/08,09:35:00,118.30,118.36,118.29,118.36,84657
2016/12/08,09:36:00,118.36,118.38,118.21,118.35,72179
2016/12/08,09:37:00,118.35,118.44,118.34,118.42,234276
2016/12/08,09:38:00,118.43,118.51,118.41,118.47,104973
2016/12/08,09:39:00,118.47,118.54,118.47,118.53,132428
2016/12/08,09:40:00,118.52,118.59,118.50,118.57,215503
2016/12/08,09:41:00,118.57,118.65,118.56,118.59,159351
2016/12/08,09:42:00,118.59,118.62,118.55,118.62,186134
2016/12/08,09:43:00,118.62,118.62,118.44,118.44,77300
2016/12/08,09:44:00,118.44,118.57,118.41,118.56,98862
2016/12/08,09:45:00,118.56,118.66,118.55,118.62,118718
2016/12/08,09:46:00,118.62,118.71,118.59,118.65,90145
2016/12/08,09:47:00,118.65,118.66,118.51,118.64,78288
2016/12/08,09:48:00,118.64,118.69,118.60,118.68,46451
2016/12/08,09:49:00,118.67,118.67,118.56,118.59,148097
2016/12/08,09:50:00,118.59,118.61,118.53,118.56,99062
2016/12/08,09:51:00,118.57,118.67,118.57,118.67,101979
2016/12/08,09:52:00,118.67,118.74,118.64,118.74,63442
2016/12/08,09:53:00,118.74,118.76,118.66,118.69,55654
2016/12/08,09:54:00,118.69,118.72,118.55,118.64,106388
2016/12/08,09:55:00,118.63,118.69,118.61,118.62,50705
2016/12/08,09:56:00,118.62,118.62,118.47,118.49,98644
2016/12/08,09:57:00,118.49,118.50,118.42,118.43,58768
2016/12/08,09:58:00,118.42,118.46,118.34,118.44,102161
2016/12/08,09:59:00,118.45,118.48,118.41,118.43,29572
2016/12/08,10:00:00,118.43,118.49,118.39,118.49,64364
2016/12/08,10:01:00,118.47,118.49,118.36,118.40,144799
2016/12/08,10:02:00,118.39,118.43,118.37,118.39,161629
2016/12/08,10:03:00,118.39,118.45,118.37,118.41,26244
2016/12/08,10:04:00,118.41,118.43,118.31,118.35,140892
2016/12/08,10:05:00,118.33,118.34,118.30,118.30,68132
2016/12/08,10:06:00,118.30,118.40,118.30,118.38,92238
2016/12/08,10:07:00,118.38,118.50,118.36,118.50,33589
2016/12/08,10:08:00,118.50,118.52,118.40,118.42,52010
2016/12/08,10:09:00,118.42,118.56,118.42,118.52,34658
2016/12/08,10:10:00,118.52,118.56,118.49,118.52,40453
2016/12/08,10:11:00,118.52,118.54,118.51,118.53,32967
2016/12/08,10:12:00,118.53,118.54,118.48,118.48,65990
2016/12/08,10:13:00,118.48,118.48,118.39,118.40,59939
2016/12/08,10:14:00,118.41,118.45,118.41,118.43,27154
2016/12/08,10:15:00,118.43,118.50,118.43,118.48,27759
2016/12/08,10:16:00,118.48,118.55,118.48,118.53,65040
2016/12/08,10:17:00,118.53,118.60,118.51,118.59,43971
2016/12/08,10:18:00,118.59,118.60,118.53,118.55,26165
2016/12/08,10:19:00,118.55,118.59,118.50,118.59,24970
2016/12/08,10:20:00,118.59,118.62,118.58,118.60,39590
2016/12/08,10:21:00,118.60,118.61,118.56,118.59,30992
2016/12/08,10:22:00,118.59,118.62,118.58,118.59,31584
2016/12/08,10:23:00,118.60,118.61,118.54,118.57,25958
2016/12/08,10:24:00,118.57,118.60,118.55,118.56,28272
2016/12/08,10:25:00,118.55,118.58,118.51,118.56,26824
2016/12/08,10:26:00,118.56,118.60,118.54,118.60,38042
2016/12/08,10:27:00,118.60,118.67,118.58,118.66,33837
2016/12/08,10:28:00,118.66,118.70,118.65,118.69,21769
2016/12/08,10:29:00,118.70,118.70,118.62,118.63,22437
2016/12/08,10:30:00,118.63,118.67,118.60,118.66,20826
2016/12/08,10:31:00,118.66,118.70,118.65,118.70,21077
2016/12/08,10:32:00,118.71,118.74,118.70,118.70,62225
2016/12/08,10:33:00,118.71,118.73,118.67,118.67,28895
2016/12/08,10:34:00,118.67,118.71,118.65,118.66,45822
2016/12/08,10:35:00,118.66,118.70,118.65,118.68,25212
2016/12/08,10:36:00,118.68,118.69,118.61,118.62,29012
2016/12/08,10:37:00,118.63,118.64,118.50,118.51,110283
2016/12/08,10:38:00,118.50,118.53,118.47,118.49,67107
2016/12/08,10:39:00,118.49,118.56,118.49,118.56,32341
2016/12/08,10:40:00,118.56,118.56,118.51,118.53,31717
2016/12/08,10:41:00,118.53,118.55,118.52,118.54,27449
2016/12/08,10:42:00,118.54,118.56,118.51,118.55,18219
2016/12/08,10:43:00,118.56,118.65,118.55,118.65,78586
2016/12/08,10:44:00,118.65,118.66,118.58,118.58,18248
2016/12/08,10:45:00,118.59,118.64,118.59,118.60,17178
2016/12/08,10:46:00,118.60,118.60,118.56,118.57,13822
2016/12/08,10:47:00,118.57,118.58,118.55,118.55,17168
2016/12/08,10:48:00,118.55,118.56,118.50,118.53,34241
2016/12/08,10:49:00,118.53,118.62,118.52,118.58,43053
2016/12/08,10:50:00,118.59,118.59,118.55,118.58,18088
2016/12/08,10:51:00,118.57,118.62,118.57,118.60,28446
2016/12/08,10:52:00,118.59,118.59,118.53,118.56,19819
2016/12/08,10:53:00,118.56,118.58,118.55,118.58,15508
2016/12/08,10:54:00,118.58,118.64,118.58,118.60,49595
2016/12/08,10:55:00,118.60,118.62,118.59,118.61,72285
2016/12/08,10:56:00,118.61,118.67,118.61,118.66,63046
2016/12/08,10:57:00,118.66,118.67,118.62,118.65,28824
2016/12/08,10:58:00,118.66,118.67,118.63,118.64,28064
2016/12/08,10:59:00,118.64,118.66,118.62,118.66,13155
2016/12/08,11:00:00,118.66,118.67,118.65,118.67,24770
2016/12/08,11:01:00,118.66,118.70,118.65,118.67,49156
2016/12/08,11:02:00,118.67,118.67,118.59,118.64,31277
2016/12/08,11:03:00,118.64,118.66,118.63,118.63,68135
2016/12/08,11:04:00,118.63,118.71,118.63,118.70,38185
2016/12/08,11:05:00,118.70,118.73,118.70,118.72,35268
2016/12/08,11:06:00,118.72,118.72,118.68,118.69,21183
2016/12/08,11:07:00,118.69,118.74,118.69,118.74,28206
2016/12/08,11:08:00,118.73,118.77,118.73,118.73,49958
2016/12/08,11:09:00,118.73,118.80,118.73,118.79,22144
2016/12/08,11:10:00,118.79,118.81,118.77,118.77,27002
2016/12/08,11:11:00,118.77,118.81,118.75,118.76,19403
2016/12/08,11:12:00,118.76,118.78,118.75,118.76,16248
2016/12/08,11:13:00,118.76,118.78,118.73,118.73,25777
2016/12/08,11:14:00,118.73,118.77,118.71,118.75,25636
2016/12/08,11:15:00,118.74,118.76,118.74,118.75,24193
2016/12/08,11:16:00,118.75,118.76,118.71,118.73,27694
2016/12/08,11:17:00,118.73,118.73,118.68,118.69,23928
2016/12/08,11:18:00,118.69,118.71,118.62,118.63,97506
2016/12/08,11:19:00,118.63,118.69,118.62,118.68,29511
2016/12/08,11:20:00,118.68,118.75,118.68,118.74,89550
2016/12/08,11:21:00,118.74,118.76,118.74,118.75,28520
2016/12/08,11:22:00,118.75,118.76,118.74,118.76,19542
2016/12/08,11:23:00,118.76,118.81,118.76,118.81,73712
2016/12/08,11:24:00,118.80,118.84,118.79,118.83,24238
2016/12/08,11:25:00,118.83,118.83,118.75,118.77,51890
2016/12/08,11:26:00,118.77,118.77,118.73,118.73,35404
2016/12/08,11:27:00,118.73,118.76,118.72,118.76,74417
2016/12/08,11:28:00,118.75,118.75,118.70,118.72,14468
2016/12/08,11:29:00,118.72,118.72,118.64,118.66,27208
2016/12/08,11:30:00,118.66,118.69,118.65,118.67,25392
2016/12/08,11:31:00,118.68,118.70,118.65,118.67,40036
2016/12/08,11:32:00,118.67,118.69,118.66,118.68,8949
2016/12/08,11:33:00,118.68,118.68,118.59,118.61,51596
2016/12/08,11:34:00,118.62,118.67,118.59,118.67,31281
2016/12/08,11:35:00,118.67,118.67,118.63,118.67,21802
2016/12/08,11:36:00,118.66,118.66,118.61,118.64,15712
2016/12/08,11:37:00,118.65,118.65,118.61,118.62,10582
2016/12/08,11:38:00,118.61,118.62,118.53,118.56,22509
2016/12/08,11:39:00,118.56,118.57,118.52,118.54,50367
2016/12/08,11:40:00,118.53,118.54,118.48,118.48,25819
2016/12/08,11:41:00,118.48,118.53,118.48,118.52,37445
2016/12/08,11:42:00,118.52,118.54,118.52,118.54,16438
2016/12/08,11:43:00,118.54,118.57,118.54,118.57,11415
2016/12/08,11:44:00,118.57,118.58,118.56,118.58,15769
2016/12/08,11:45:00,118.57,118.59,118.56,118.57,43247
2016/12/08,11:46:00,118.58,118.60,118.57,118.57,61090
2016/12/08,11:47:00,118.57,118.65,118.56,118.64,113218
2016/12/08,11:48:00,118.65,118.67,118.64,118.67,24238
2016/12/08,11:49:00,118.66,118.69,118.66,118.67,11438
2016/12/08,11:50:00,118.68,118.71,118.66,118.67,48108
2016/12/08,11:51:00,118.67,118.67,118.61,118.61,19986
2016/12/08,11:52:00,118.61,118.63,118.61,118.63,6246
2016/12/08,11:53:00,118.63,118.63,118.60,118.60,12034
2016/12/08,11:54:00,118.60,118.62,118.56,118.56,14059
2016/12/08,11:55:00,118.56,118.57,118.52,118.54,15736
2016/12/08,11:56:00,118.54,118.56,118.53,118.55,16552
2016/12/08,11:57:00,118.55,118.60,118.55,118.59,13624
2016/12/08,11:58:00,118.59,118.60,118.57,118.57,14968
2016/12/08,11:59:00,118.57,118.57,118.53,118.55,11710
2016/12/08,12:00:00,118.56,118.61,118.56,118.60,36443
2016/12/08,12:01:00,118.60,118.63,118.60,118.62,534411
2016/12/08,12:02:00,118.61,118.61,118.58,118.58,34466
2016/12/08,12:03:00,118.58,118.61,118.58,118.61,19842
2016/12/08,12:04:00,118.61,118.64,118.61,118.63,20283
2016/12/08,12:05:00,118.63,118.65,118.63,118.64,9313
2016/12/08,12:06:00,118.63,118.66,118.62,118.62,24801
2016/12/08,12:07:00,118.62,118.62,118.58,118.58,15216
2016/12/08,12:08:00,118.59,118.62,118.59,118.62,5623
2016/12/08,12:09:00,118.61,118.63,118.59,118.63,24844
2016/12/08,12:10:00,118.62,118.63,118.60,118.61,10240
2016/12/08,12:11:00,118.61,118.62,118.57,118.57,30859
2016/12/08,12:12:00,118.58,118.64,118.56,118.62,16041
2016/12/08,12:13:00,118.63,118.63,118.60,118.60,8435
2016/12/08,12:14:00,118.60,118.64,118.60,118.64,3675
2016/12/08,12:15:00,118.64,118.65,118.62,118.64,8959
2016/12/08,12:16:00,118.64,118.67,118.64,118.66,21201
2016/12/08,12:17:00,118.66,118.67,118.62,118.63,11202
2016/12/08,12:18:00,118.65,118.65,118.62,118.62,11981
2016/12/08,12:19:00,118.62,118.66,118.60,118.66,11847
2016/12/08,12:20:00,118.65,118.66,118.64,118.65,11417
2016/12/08,12:21:00,118.65,118.65,118.63,118.65,9553
2016/12/08,12:22:00,118.65,118.65,118.63,118.63,14979
2016/12/08,12:23:00,118.62,118.64,118.62,118.64,6476
2016/12/08,12:24:00,118.65,118.76,118.65,118.72,58263
2016/12/08,12:25:00,118.72,118.80,118.72,118.77,72375
2016/12/08,12:26:00,118.77,118.79,118.76,118.78,43867
2016/12/08,12:27:00,118.79,118.82,118.79,118.81,152600
2016/12/08,12:28:00,118.81,118.86,118.81,118.85,91657
2016/12/08,12:29:00,118.85,118.85,118.78,118.78,42801
2016/12/08,12:30:00,118.79,118.79,118.76,118.76,24167
2016/12/08,12:31:00,118.75,118.78,118.74,118.75,79398
2016/12/08,12:32:00,118.75,118.75,118.72,118.75,24843
2016/12/08,12:33:00,118.75,118.78,118.74,118.78,18572
2016/12/08,12:34:00,118.78,118.80,118.78,118.78,42666
2016/12/08,12:35:00,118.78,118.81,118.78,118.79,24592
2016/12/08,12:36:00,118.78,118.80,118.76,118.78,20733
2016/12/08,12:37:00,118.78,118.78,118.74,118.74,38783
2016/12/08,12:38:00,118.74,118.76,118.70,118.70,47180
2016/12/08,12:39:00,118.70,118.72,118.67,118.69,48173
2016/12/08,12:40:00,118.70,118.72,118.68,118.72,39666
2016/12/08,12:41:00,118.72,118.73,118.70,118.71,23640
2016/12/08,12:42:00,118.71,118.74,118.71,118.73,19795
2016/12/08,12:43:00,118.73,118.77,118.73,118.77,31215
2016/12/08,12:44:00,118.77,118.79,118.76,118.78,51925
2016/12/08,12:45:00,118.77,118.77,118.74,118.74,21206
2016/12/08,12:46:00,118.74,118.77,118.74,118.77,41090
2016/12/08,12:47:00,118.77,118.77,118.72,118.74,19826
2016/12/08,12:48:00,118.74,118.77,118.73,118.76,23144
2016/12/08,12:49:00,118.76,118.78,118.74,118.78,23668
2016/12/08,12:50:00,118.78,118.87,118.78,118.81,105815
2016/12/08,12:51:00,118.81,118.82,118.78,118.80,24155
2016/12/08,12:52:00,118.80,118.81,118.78,118.79,24019
2016/12/08,12:53:00,118.78,118.79,118.72,118.73,17088
2016/12/08,12:54:00,118.72,118.75,118.72,118.73,19823
2016/12/08,12:55:00,118.73,118.74,118.70,118.70,8655
2016/12/08,12:56:00,118.70,118.71,118.68,118.68,27695
2016/12/08,12:57:00,118.67,118.71,118.66,118.70,22166
2016/12/08,12:58:00,118.70,118.74,118.69,118.74,12205
2016/12/08,12:59:00,118.74,118.75,118.72,118.73,10365
2016/12/08,13:00:00,118.72,118.74,118.68,118.69,22889
2016/12/08,13:01:00,118.69,118.72,118.68,118.69,27498
2016/12/08,13:02:00,118.69,118.71,118.68,118.70,15004
2016/12/08,13:03:00,118.69,118.69,118.66,118.67,22666
2016/12/08,13:04:00,118.67,118.67,118.63,118.64,13332
2016/12/08,13:05:00,118.63,118.63,118.58,118.58,42342
2016/12/08,13:06:00,118.58,118.62,118.58,118.61,21595
2016/12/08,13:07:00,118.61,118.62,118.53,118.57,74942
2016/12/08,13:08:00,118.57,118.59,118.57,118.57,21737
2016/12/08,13:09:00,118.58,118.59,118.56,118.57,10514
2016/12/08,13:10:00,118.57,118.61,118.57,118.60,8800
2016/12/08,13:11:00,118.60,118.60,118.56,118.57,6592
2016/12/08,13:12:00,118.56,118.56,118.54,118.54,54350
2016/12/08,13:13:00,118.55,118.56,118.54,118.55,37026
2016/12/08,13:14:00,118.55,118.58,118.54,118.56,16456
2016/12/08,13:15:00,118.56,118.62,118.55,118.61,70679
2016/12/08,13:16:00,118.61,118.62,118.59,118.60,24670
2016/12/08,13:17:00,118.60,118.61,118.59,118.59,14185
2016/12/08,13:18:00,118.59,118.59,118.56,118.57,27381
2016/12/08,13:19:00,118.57,118.57,118.48,118.48,49565
2016/12/08,13:20:00,118.48,118.53,118.48,118.52,45730
2016/12/08,13:21:00,118.51,118.53,118.50,118.52,55041
2016/12/08,13:22:00,118.52,118.56,118.50,118.50,20567
2016/12/08,13:23:00,118.50,118.53,118.49,118.53,10185
2016/12/08,13:24:00,118.52,118.55,118.52,118.54,12506
2016/12/08,13:25:00,118.55,118.57,118.55,118.57,29659
2016/12/08,13:26:00,118.57,118.59,118.56,118.59,39744
2016/12/08,13:27:00,118.59,118.60,118.54,118.55,19297
2016/12/08,13:28:00,118.55,118.60,118.55,118.59,12800
2016/12/08,13:29:00,118.58,118.59,118.57,118.58,15097
2016/12/08,13:30:00,118.57,118.60,118.57,118.58,16949
2016/12/08,13:31:00,118.58,118.58,118.49,118.51,56941
2016/12/08,13:32:00,118.51,118.52,118.47,118.51,24154
2016/12/08,13:33:00,118.51,118.55,118.50,118.55,18698
2016/12/08,13:34:00,118.54,118.57,118.53,118.54,35246
2016/12/08,13:35:00,118.53,118.56,118.53,118.56,19638
2016/12/08,13:36:00,118.56,118.57,118.54,118.54,7444
2016/12/08,13:37:00,118.54,118.58,118.54,118.58,16660
2016/12/08,13:38:00,118.58,118.58,118.56,118.56,11872
2016/12/08,13:39:00,118.56,118.62,118.56,118.62,35025
2016/12/08,13:40:00,118.62,118.65,118.62,118.65,37333
2016/12/08,13:41:00,118.65,118.65,118.57,118.57,34270
2016/12/08,13:42:00,118.57,118.59,118.57,118.58,20458
2016/12/08,13:43:00,118.58,118.59,118.57,118.59,21718
2016/12/08,13:44:00,118.58,118.58,118.54,118.54,12317
2016/12/08,13:45:00,118.54,118.58,118.54,118.58,15640
2016/12/08,13:46:00,118.58,118.59,118.56,118.59,8737
2016/12/08,13:47:00,118.59,118.59,118.58,118.59,12203
2016/12/08,13:48:00,118.59,118.60,118.58,118.59,35729
2016/12/08,13:49:00,118.59,118.64,118.58,118.63,34267
2016/12/08,13:50:00,118.62,118.64,118.60,118.64,61904
2016/12/08,13:51:00,118.64,118.65,118.63,118.65,29285
2016/12/08,13:52:00,118.65,118.66,118.65,118.66,10515
2016/12/08,13:53:00,118.66,118.68,118.64,118.64,26369
2016/12/08,13:54:00,118.64,118.66,118.63,118.65,9484
2016/12/08,13:55:00,118.64,118.68,118.63,118.68,27818
2016/12/08,13:56:00,118.67,118.70,118.64,118.67,36713
2016/12/08,13:57:00,118.67,118.73,118.67,118.73,83355
2016/12/08,13:58:00,118.73,118.73,118.70,118.71,54569
2016/12/08,13:59:00,118.71,118.71,118.69,118.69,34280
2016/12/08,14:00:00,118.69,118.70,118.67,118.67,14688
2016/12/08,14:01:00,118.67,118.68,118.67,118.67,13381
2016/12/08,14:02:00,118.67,118.70,118.67,118.69,19063
2016/12/08,14:03:00,118.70,118.71,118.66,118.68,40263
2016/12/08,14:04:00,118.68,118.68,118.64,118.64,24046
2016/12/08,14:05:00,118.64,118.66,118.64,118.65,12090
2016/12/08,14:06:00,118.64,118.65,118.60,118.60,43499
2016/12/08,14:07:00,118.61,118.63,118.61,118.62,27103
2016/12/08,14:08:00,118.61,118.62,118.56,118.59,47670
2016/12/08,14:09:00,118.59,118.59,118.55,118.56,34910
2016/12/08,14:10:00,118.56,118.59,118.56,118.56,15717
2016/12/08,14:11:00,118.55,118.57,118.54,118.55,14568
2016/12/08,14:12:00,118.55,118.57,118.53,118.56,22161
2016/12/08,14:13:00,118.56,118.57,118.55,118.56,5935
2016/12/08,14:14:00,118.57,118.60,118.57,118.60,10257
2016/12/08,14:15:00,118.60,118.61,118.57,118.58,26465
2016/12/08,14:16:00,118.59,118.59,118.54,118.55,20567
2016/12/08,14:17:00,118.54,118.55,118.47,118.47,58871
2016/12/08,14:18:00,118.47,118.48,118.42,118.46,118216
2016/12/08,14:19:00,118.47,118.49,118.46,118.47,27252
2016/12/08,14:20:00,118.47,118.47,118.40,118.40,24211
2016/12/08,14:21:00,118.41,118.43,118.35,118.42,45742
2016/12/08,14:22:00,118.43,118.43,118.38,118.39,16099
2016/12/08,14:23:00,118.39,118.39,118.34,118.35,31025
2016/12/08,14:24:00,118.35,118.37,118.29,118.30,113073
2016/12/08,14:25:00,118.30,118.31,118.28,118.30,30738
2016/12/08,14:26:00,118.30,118.36,118.28,118.36,99170
2016/12/08,14:27:00,118.36,118.45,118.36,118.43,63581
2016/12/08,14:28:00,118.43,118.43,118.37,118.40,30172
2016/12/08,14:29:00,118.39,118.43,118.39,118.42,19003
2016/12/08,14:30:00,118.42,118.46,118.41,118.46,38268
2016/12/08,14:31:00,118.46,118.47,118.44,118.45,32302
2016/12/08,14:32:00,118.45,118.49,118.45,118.48,20676
2016/12/08,14:33:00,118.48,118.48,118.44,118.45,25362
2016/12/08,14:34:00,118.46,118.46,118.41,118.42,45669
2016/12/08,14:35:00,118.42,118.45,118.40,118.43,23301
2016/12/08,14:36:00,118.43,118.43,118.32,118.32,25152
2016/12/08,14:37:00,118.32,118.35,118.28,118.31,95959
2016/12/08,14:38:00,118.30,118.31,118.20,118.23,107814
2016/12/08,14:39:00,118.24,118.30,118.24,118.30,26732
2016/12/08,14:40:00,118.30,118.33,118.28,118.28,37564
2016/12/08,14:41:00,118.28,118.29,118.26,118.27,19263
2016/12/08,14:42:00,118.27,118.29,118.26,118.28,17508
2016/12/08,14:43:00,118.27,118.32,118.26,118.32,14673
2016/12/08,14:44:00,118.33,118.33,118.31,118.31,31045
2016/12/08,14:45:00,118.31,118.31,118.28,118.30,10596
2016/12/08,14:46:00,118.30,118.30,118.20,118.20,461517
2016/12/08,14:47:00,118.20,118.29,118.20,118.29,29128
2016/12/08,14:48:00,118.28,118.30,118.25,118.28,22928
2016/12/08,14:49:00,118.28,118.32,118.28,118.31,531758
2016/12/08,14:50:00,118.30,118.30,118.22,118.24,66456
2016/12/08,14:51:00,118.23,118.26,118.22,118.26,21389
2016/12/08,14:52:00,118.26,118.26,118.20,118.22,31052
2016/12/08,14:53:00,118.22,118.29,118.21,118.27,41927
2016/12/08,14:54:00,118.27,118.28,118.26,118.28,38226
2016/12/08,14:55:00,118.27,118.31,118.27,118.29,42890
2016/12/08,14:56:00,118.29,118.34,118.29,118.32,39129
2016/12/08,14:57:00,118.32,118.36,118.32,118.36,43040
2016/12/08,14:58:00,118.36,118.36,118.33,118.34,58400
2016/12/08,14:59:00,118.34,118.39,118.32,118.36,47487
2016/12/08,15:00:00,118.35,118.39,118.32,118.39,22386
2016/12/08,15:01:00,118.39,118.41,118.36,118.40,32786
2016/12/08,15:02:00,118.40,118.46,118.40,118.45,36692
2016/12/08,15:03:00,118.45,118.47,118.40,118.45,22564
2016/12/08,15:04:00,118.45,118.45,118.41,118.44,15696
2016/12/08,15:05:00,118.44,118.46,118.43,118.45,42920
2016/12/08,15:06:00,118.46,118.46,118.41,118.41,13791
2016/12/08,15:07:00,118.41,118.42,118.35,118.41,142582
2016/12/08,15:08:00,118.41,118.44,118.39,118.41,13380
2016/12/08,15:09:00,118.39,118.45,118.39,118.45,7691
2016/12/08,15:10:00,118.46,118.48,118.45,118.47,17359
2016/12/08,15:11:00,118.47,118.48,118.46,118.47,13379
2016/12/08,15:12:00,118.47,118.55,118.47,118.54,43819
2016/12/08,15:13:00,118.53,118.53,118.49,118.51,24206
2016/12/08,15:14:00,118.51,118.53,118.50,118.51,17388
2016/12/08,15:15:00,118.50,118.50,118.45,118.45,10827
2016/12/08,15:16:00,118.46,118.46,118.42,118.42,10178
2016/12/08,15:17:00,118.43,118.47,118.43,118.46,15290
2016/12/08,15:18:00,118.47,118.50,118.46,118.48,17791
2016/12/08,15:19:00,118.48,118.49,118.45,118.49,85403
2016/12/08,15:20:00,118.49,118.51,118.47,118.48,21051
2016/12/08,15:21:00,118.48,118.50,118.45,118.50,12949
2016/12/08,15:22:00,118.50,118.50,118.42,118.43,22140
2016/12/08,15:23:00,118.43,118.48,118.43,118.47,9754
2016/12/08,15:24:00,118.47,118.47,118.42,118.45,108336
2016/12/08,15:25:00,118.45,118.48,118.44,118.44,15142
2016/12/08,15:26:00,118.44,118.47,118.41,118.47,19767
2016/12/08,15:27:00,118.47,118.49,118.45,118.45,14529
2016/12/08,15:28:00,118.45,118.49,118.44,118.49,24591
2016/12/08,15:29:00,118.49,118.51,118.46,118.46,16183
2016/12/08,15:30:00,118.47,118.52,118.42,118.42,61447
2016/12/08,15:31:00,118.42,118.45,118.42,118.45,32525
2016/12/08,15:32:00,118.45,118.47,118.42,118.47,17791
2016/12/08,15:33:00,118.48,118.50,118.47,118.50,17381
2016/12/08,15:34:00,118.49,118.49,118.47,118.48,21286
2016/12/08,15:35:00,118.49,118.51,118.49,118.49,18690
2016/12/08,15:36:00,118.48,118.52,118.48,118.52,10601
2016/12/08,15:37:00,118.52,118.54,118.50,118.53,27225
2016/12/08,15:38:00,118.53,118.56,118.51,118.54,12205
2016/12/08,15:39:00,118.54,118.56,118.54,118.56,17281
2016/12/08,15:40:00,118.56,118.59,118.55,118.59,30495
2016/12/08,15:41:00,118.58,118.59,118.53,118.56,49217
2016/12/08,15:42:00,118.57,118.64,118.57,118.63,76646
2016/12/08,15:43:00,118.63,118.64,118.62,118.63,37894
2016/12/08,15:44:00,118.63,118.63,118.61,118.62,35014
2016/12/08,15:45:00,118.61,118.62,118.58,118.61,88267
2016/12/08,15:46:00,118.61,118.61,118.59,118.59,19370
2016/12/08,15:47:00,118.59,118.61,118.58,118.59,115469
2016/12/08,15:48:00,118.59,118.59,118.54,118.55,24594
2016/12/08,15:49:00,118.54,118.55,118.52,118.53,33887
2016/12/08,15:50:00,118.53,118.55,118.50,118.52,44863
2016/12/08,15:51:00,118.52,118.58,118.52,118.56,97029
2016/12/08,15:52:00,118.56,118.60,118.56,118.59,39418
2016/12/08,15:53:00,118.59,118.60,118.57,118.58,58372
2016/12/08,15:54:00,118.58,118.59,118.54,118.59,107862
2016/12/08,15:55:00,118.58,118.60,118.58,118.59,54806
2016/12/08,15:56:00,118.58,118.59,118.55,118.59,102403
2016/12/08,15:57:00,118.59,118.60,118.54,118.54,102209
2016/12/08,15:58:00,118.54,118.55,118.53,118.55,64193
2016/12/08,15:59:00,118.55,118.55,118.51,118.53,235854
2016/12/08,16:00:00,118.53,118.59,118.52,118.57,332168
2016/12/09,09:31:00,119.03,119.22,119.00,119.21,260946
2016/12/09,09:32:00,119.21,119.22,119.06,119.09,184543
2016/12/09,09:33:00,119.10,119.16,119.04,119.06,100401
2016/12/09,09:34:00,119.06,119.08,119.02,119.07,67212
2016/12/09,09:35:00,119.06,119.17,119.06,119.10,76830
2016/12/09,09:36:00,119.10,119.22,119.10,119.19,86133
2016/12/09,09:37:00,119.19,119.23,119.17,119.17,78412
2016/12/09,09:38:00,119.17,119.23,119.16,119.23,183214
2016/12/09,09:39:00,119.23,119.27,119.20,119.23,194344
2016/12/09,09:40:00,119.23,119.29,119.20,119.24,97329
2016/12/09,09:41:00,119.24,119.26,119.07,119.08,191972
2016/12/09,09:42:00,119.08,119.20,119.04,119.17,165244
2016/12/09,09:43:00,119.17,119.20,119.16,119.19,66035
2016/12/09,09:44:00,119.19,119.23,119.17,119.22,83789
2016/12/09,09:45:00,119.23,119.25,119.19,119.25,58668
2016/12/09,09:46:00,119.25,119.29,119.22,119.28,148382
2016/12/09,09:47:00,119.28,119.33,119.28,119.32,76759
2016/12/09,09:48:00,119.32,119.36,119.32,119.34,70453
2016/12/09,09:49:00,119.35,119.42,119.35,119.41,113193
2016/12/09,09:50:00,119.41,119.42,119.32,119.37,78206
2016/12/09,09:51:00,119.37,119.40,119.35,119.37,125403
2016/12/09,09:52:00,119.37,119.38,119.35,119.38,109097
2016/12/09,09:53:00,119.38,119.40,119.36,119.39,108916
2016/12/09,09:54:00,119.39,119.43,119.36,119.41,150081
2016/12/09,09:55:00,119.41,119.43,119.37,119.40,351433
2016/12/09,09:56:00,119.39,119.40,119.37,119.37,171962
2016/12/09,09:57:00,119.37,119.39,119.35,119.37,56824
2016/12/09,09:58:00,119.38,119.39,119.36,119.37,35634
2016/12/09,09:59:00,119.37,119.40,119.35,119.39,34082
2016/12/09,10:00:00,119.39,119.42,119.39,119.40,66335
2016/12/09,10:01:00,119.41,119.43,119.38,119.41,89784
2016/12/09,10:02:00,119.41,119.41,119.29,119.32,317342
2016/12/09,10:03:00,119.32,119.32,119.26,119.28,68015
2016/12/09,10:04:00,119.29,119.32,119.27,119.30,29876
2016/12/09,10:05:00,119.30,119.34,119.28,119.34,26304
2016/12/09,10:06:00,119.34,119.34,119.27,119.32,94418
2016/12/09,10:07:00,119.32,119.34,119.25,119.30,31532
2016/12/09,10:08:00,119.30,119.32,119.26,119.26,54181
2016/12/09,10:09:00,119.25,119.27,119.21,119.25,40086
2016/12/09,10:10:00,119.24,119.27,119.22,119.27,42514
2016/12/09,10:11:00,119.27,119.27,119.22,119.23,35694
2016/12/09,10:12:00,119.22,119.27,119.22,119.26,33819
2016/12/09,10:13:00,119.26,119.30,119.23,119.30,55592
2016/12/09,10:14:00,119.31,119.33,119.29,119.31,54132
2016/12/09,10:15:00,119.31,119.32,119.27,119.27,59490
2016/12/09,10:16:00,119.27,119.28,119.24,119.27,46716
2016/12/09,10:17:00,119.28,119.28,119.17,119.18,72882
2016/12/09,10:18:00,119.18,119.19,119.15,119.15,31918
2016/12/09,10:19:00,119.15,119.17,119.13,119.13,25936
2016/12/09,10:20:00,119.13,119.17,119.10,119.14,44526
2016/12/09,10:21:00,119.16,119.16,119.12,119.15,24294
2016/12/09,10:22:00,119.16,119.21,119.16,119.20,24759
2016/12/09,10:23:00,119.20,119.21,119.18,119.19,38042
2016/12/09,10:24:00,119.20,119.29,119.20,119.28,41709
2016/12/09,10:25:00,119.27,119.36,119.27,119.35,57546
2016/12/09,10:26:00,119.35,119.35,119.31,119.34,34729
2016/12/09,10:27:00,119.34,119.41,119.34,119.41,48506
2016/12/09,10:28:00,119.41,119.41,119.35,119.36,30309
2016/12/09,10:29:00,119.36,119.39,119.34,119.34,23411
2016/12/09,10:30:00,119.34,119.35,119.29,119.29,49773
2016/12/09,10:31:00,119.28,119.32,119.28,119.32,32024
2016/12/09,10:32:00,119.32,119.35,119.30,119.32,29341
2016/12/09,10:33:00,119.32,119.36,119.32,119.35,22667
2016/12/09,10:34:00,119.34,119.40,119.34,119.39,33161
2016/12/09,10:35:00,119.39,119.43,119.38,119.43,66496
2016/12/09,10:36:00,119.43,119.47,119.41,119.45,179459
2016/12/09,10:37:00,119.45,119.47,119.40,119.42,36196
2016/12/09,10:38:00,119.42,119.45,119.42,119.45,22842
2016/12/09,10:39:00,119.44,119.46,119.44,119.45,29503
2016/12/09,10:40:00,119.45,119.51,119.45,119.51,93115
2016/12/09,10:41:00,119.51,119.54,119.49,119.53,95354
2016/12/09,10:42:00,119.53,119.54,119.50,119.51,15548
2016/12/09,10:43:00,119.52,119.52,119.48,119.51,33674
2016/12/09,10:44:00,119.50,119.50,119.48,119.50,33949
2016/12/09,10:45:00,119.51,119.51,119.46,119.48,63413
2016/12/09,10:46:00,119.48,119.49,119.45,119.45,17467
2016/12/09,10:47:00,119.45,119.46,119.43,119.44,13783
2016/12/09,10:48:00,119.45,119.45,119.41,119.45,432036
2016/12/09,10:49:00,119.45,119.47,119.40,119.43,31793
2016/12/09,10:50:00,119.44,119.44,119.38,119.42,29560
2016/12/09,10:51:00,119.43,119.48,119.42,119.47,66321
2016/12/09,10:52:00,119.47,119.50,119.43,119.45,36923
2016/12/09,10:53:00,119.43,119.44,119.35,119.36,26511
2016/12/09,10:54:00,119.37,119.38,119.32,119.34,33070
2016/12/09,10:55:00,119.34,119.36,119.31,119.31,21163
2016/12/09,10:56:00,119.32,119.35,119.31,119.34,33752
2016/12/09,10:57:00,119.34,119.34,119.31,119.32,8298
2016/12/09,10:58:00,119.33,119.33,119.25,119.26,23996
2016/12/09,10:59:00,119.26,119.30,119.26,119.29,54349
2016/12/09,11:00:00,119.29,119.29,119.26,119.26,18437
2016/12/09,11:01:00,119.26,119.29,119.24,119.29,17776
2016/12/09,11:02:00,119.29,119.34,119.29,119.34,65886
2016/12/09,11:03:00,119.35,119.36,119.34,119.34,33761
2016/12/09,11:04:00,119.33,119.38,119.33,119.36,21136
2016/12/09,11:05:00,119.37,119.37,119.34,119.35,20530
2016/12/09,11:06:00,119.35,119.38,119.34,119.38,21314
2016/12/09,11:07:00,119.38,119.38,119.35,119.36,18828
2016/12/09,11:08:00,119.37,119.43,119.36,119.43,22551
2016/12/09,11:09:00,119.43,119.44,119.40,119.43,21193
2016/12/09,11:10:00,119.43,119.44,119.40,119.40,12219
2016/12/09,11:11:00,119.40,119.46,119.40,119.44,54192
2016/12/09,11:12:00,119.44,119.46,119.44,119.45,10887
2016/12/09,11:13:00,119.45,119.45,119.43,119.44,21408
2016/12/09,11:14:00,119.44,119.46,119.44,119.45,11778
2016/12/09,11:15:00,119.45,119.45,119.42,119.43,16015
2016/12/09,11:16:00,119.43,119.45,119.42,119.43,18531
2016/12/09,11:17:00,119.43,119.45,119.41,119.41,20751
2016/12/09,11:18:00,119.41,119.42,119.39,119.41,38350
2016/12/09,11:19:00,119.41,119.44,119.40,119.44,13384
2016/12/09,11:20:00,119.44,119.46,119.43,119.45,15631
2016/12/09,11:21:00,119.45,119.48,119.44,119.44,31884
2016/12/09,11:22:00,119.44,119.48,119.44,119.47,21477
2016/12/09,11:23:00,119.47,119.47,119.43,119.45,14619
2016/12/09,11:24:00,119.45,119.46,119.44,119.45,18380
2016/12/09,11:25:00,119.45,119.45,119.39,119.40,15703
2016/12/09,11:26:00,119.40,119.43,119.35,119.35,22305
2016/12/09,11:27:00,119.34,119.37,119.34,119.35,50285
2016/12/09,11:28:00,119.36,119.38,119.33,119.33,12187
2016/12/09,11:29:00,119.33,119.34,119.31,119.32,20066
2016/12/09,11:30:00,119.32,119.38,119.32,119.38,34077
2016/12/09,11:31:00,119.38,119.38,119.34,119.34,17864
2016/12/09,11:32:00,119.34,119.34,119.30,119.33,49438
2016/12/09,11:33:00,119.34,119.37,119.33,119.36,31072
2016/12/09,11:34:00,119.36,119.37,119.34,119.35,13549
2016/12/09,11:35:00,119.34,119.38,119.34,119.35,47011
2016/12/09,11:36:00,119.35,119.39,119.35,119.36,13437
2016/12/09,11:37:00,119.36,119.37,119.35,119.36,16987
2016/12/09,11:38:00,119.36,119.36,119.34,119.35,34449
2016/12/09,11:39:00,119.35,119.39,119.35,119.37,112476
2016/12/09,11:40:00,119.37,119.42,119.36,119.38,85419
2016/12/09,11:41:00,119.39,119.39,119.35,119.35,48467
2016/12/09,11:42:00,119.36,119.37,119.33,119.34,52685
2016/12/09,11:43:00,119.34,119.34,119.31,119.34,32904
2016/12/09,11:44:00,119.33,119.34,119.32,119.33,26773
2016/12/09,11:45:00,119.32,119.33,119.30,119.30,30436
2016/12/09,11:46:00,119.30,119.33,119.30,119.33,12907
2016/12/09,11:47:00,119.33,119.35,119.32,119.35,46766
2016/12/09,11:48:00,119.35,119.38,119.34,119.35,41767
2016/12/09,11:49:00,119.35,119.41,119.35,119.40,37805
2016/12/09,11:50:00,119.40,119.43,119.38,119.39,39655
2016/12/09,11:51:00,119.39,119.41,119.38,119.41,22251
2016/12/09,11:52:00,119.41,119.42,119.40,119.42,30418
2016/12/09,11:53:00,119.42,119.42,119.38,119.38,42327
2016/12/09,11:54:00,119.39,119.41,119.38,119.39,31339
2016/12/09,11:55:00,119.40,119.42,119.40,119.40,31424
2016/12/09,11:56:00,119.40,119.41,119.39,119.39,21937
2016/12/09,11:57:00,119.39,119.44,119.38,119.43,67421
2016/12/09,11:58:00,119.43,119.45,119.43,119.44,27213
2016/12/09,11:59:00,119.43,119.45,119.42,119.44,21170
2016/12/09,12:00:00,119.44,119.45,119.36,119.40,154590
2016/12/09,12:01:00,119.40,119.41,119.37,119.38,64820
2016/12/09,12:02:00,119.38,119.40,119.37,119.38,21335
2016/12/09,12:03:00,119.39,119.44,119.39,119.41,35932
2016/12/09,12:04:00,119.41,119.42,119.40,119.40,36540
2016/12/09,12:05:00,119.39,119.41,119.38,119.41,6662
2016/12/09,12:06:00,119.40,119.42,119.38,119.38,17746
2016/12/09,12:07:00,119.38,119.40,119.38,119.38,11810
2016/12/09,12:08:00,119.39,119.39,119.37,119.37,24550
2016/12/09,12:09:00,119.37,119.38,119.36,119.38,468266
2016/12/09,12:10:00,119.38,119.39,119.36,119.36,9467
2016/12/09,12:11:00,119.36,119.38,119.36,119.37,15983
2016/12/09,12:12:00,119.37,119.37,119.34,119.34,13131
2016/12/09,12:13:00,119.34,119.34,119.27,119.30,44990
2016/12/09,12:14:00,119.30,119.31,119.28,119.30,74330
2016/12/09,12:15:00,119.30,119.35,119.30,119.33,32110
2016/12/09,12:16:00,119.33,119.34,119.33,119.34,12765
2016/12/09,12:17:00,119.34,119.36,119.33,119.36,28025
2016/12/09,12:18:00,119.35,119.36,119.35,119.35,19909
2016/12/09,12:19:00,119.35,119.36,119.34,119.35,18887
2016/12/09,12:20:00,119.35,119.37,119.34,119.36,42040
2016/12/09,12:21:00,119.36,119.36,119.35,119.36,17968
2016/12/09,12:22:00,119.36,119.37,119.33,119.34,17272
2016/12/09,12:23:00,119.34,119.35,119.33,119.35,40816
2016/12/09,12:24:00,119.35,119.36,119.32,119.33,21107
2016/12/09,12:25:00,119.34,119.35,119.34,119.35,22222
2016/12/09,12:26:00,119.35,119.35,119.33,119.33,32461
2016/12/09,12:27:00,119.33,119.34,119.29,119.29,11489
2016/12/09,12:28:00,119.29,119.30,119.24,119.25,80853
2016/12/09,12:29:00,119.26,119.30,119.26,119.29,24907
2016/12/09,12:30:00,119.29,119.31,119.28,119.30,418611
2016/12/09,12:31:00,119.30,119.34,119.30,119.34,24995
2016/12/09,12:32:00,119.34,119.35,119.33,119.35,19914
2016/12/09,12:33:00,119.35,119.38,119.34,119.35,48621
2016/12/09,12:34:00,119.34,119.35,119.32,119.35,18761
2016/12/09,12:35:00,119.35,119.37,119.34,119.36,69279
2016/12/09,12:36:00,119.36,119.37,119.30,119.34,44370
2016/12/09,12:37:00,119.34,119.37,119.34,119.36,8910
2016/12/09,12:38:00,119.37,119.39,119.37,119.37,14840
2016/12/09,12:39:00,119.37,119.39,119.35,119.39,11280
2016/12/09,12:40:00,119.39,119.41,119.37,119.40,26792
2016/12/09,12:41:00,119.39,119.40,119.38,119.38,46031
2016/12/09,12:42:00,119.39,119.39,119.35,119.36,104257
2016/12/09,12:43:00,119.36,119.36,119.32,119.33,20848
2016/12/09,12:44:00,119.33,119.33,119.31,119.32,8248
2016/12/09,12:45:00,119.32,119.33,119.30,119.32,104375
2016/12/09,12:46:00,119.32,119.35,119.32,119.34,62688
2016/12/09,12:47:00,119.33,119.35,119.33,119.35,29405
2016/12/09,12:48:00,119.34,119.36,119.34,119.34,42060
2016/12/09,12:49:00,119.34,119.36,119.33,119.36,10771
2016/12/09,12:50:00,119.36,119.37,119.35,119.36,14102
2016/12/09,12:51:00,119.36,119.40,119.36,119.39,20178
2016/12/09,12:52:00,119.40,119.41,119.38,119.38,18907
2016/12/09,12:53:00,119.38,119.39,119.37,119.38,14467
2016/12/09,12:54:00,119.39,119.40,119.38,119.40,12610
2016/12/09,12:55:00,119.40,119.41,119.38,119.40,15466
2016/12/09,12:56:00,119.40,119.40,119.36,119.36,7888
2016/12/09,12:57:00,119.36,119.38,119.34,119.37,10789
2016/12/09,12:58:00,119.36,119.36,119.32,119.32,17216
2016/12/09,12:59:00,119.32,119.32,119.22,119.27,94705
2016/12/09,13:00:00,119.27,119.27,119.23,119.24,24326
2016/12/09,13:01:00,119.25,119.30,119.25,119.29,67092
2016/12/09,13:02:00,119.29,119.30,119.28,119.29,11264
2016/12/09,13:03:00,119.28,119.28,119.25,119.26,11184
2016/12/09,13:04:00,119.26,119.28,119.25,119.25,12829
2016/12/09,13:05:00,119.25,119.26,119.23,119.26,9996
2016/12/09,13:06:00,119.25,119.28,119.24,119.26,22165
2016/12/09,13:07:00,119.26,119.28,119.22,119.22,30232
2016/12/09,13:08:00,119.23,119.25,119.22,119.24,31929
2016/12/09,13:09:00,119.25,119.25,119.23,119.23,16997
2016/12/09,13:10:00,119.23,119.23,119.20,119.22,445841
2016/12/09,13:11:00,119.23,119.28,119.23,119.28,30719
2016/12/09,13:12:00,119.28,119.29,119.25,119.28,23348
2016/12/09,13:13:00,119.28,119.28,119.26,119.26,13169
2016/12/09,13:14:00,119.26,119.27,119.25,119.26,13741
2016/12/09,13:15:00,119.26,119.26,119.23,119.25,15639
2016/12/09,13:16:00,119.25,119.26,119.23,119.24,17930
2016/12/09,13:17:00,119.24,119.25,119.23,119.23,12219
2016/12/09,13:18:00,119.23,119.24,119.21,119.22,13034
2016/12/09,13:19:00,119.21,119.22,119.19,119.19,27573
2016/12/09,13:20:00,119.18,119.20,119.17,119.20,13724
2016/12/09,13:21:00,119.20,119.20,119.15,119.16,24971
2016/12/09,13:22:00,119.16,119.16,119.10,119.15,60510
2016/12/09,13:23:00,119.15,119.15,119.13,119.15,61180
2016/12/09,13:24:00,119.15,119.17,119.15,119.16,365813
2016/12/09,13:25:00,119.16,119.20,119.16,119.20,10911
2016/12/09,13:26:00,119.21,119.21,119.18,119.18,16567
2016/12/09,13:27:00,119.19,119.21,119.19,119.21,12888
2016/12/09,13:28:00,119.21,119.24,119.20,119.24,35671
2016/12/09,13:29:00,119.24,119.25,119.23,119.23,16845
2016/12/09,13:30:00,119.23,119.24,119.22,119.23,15510
2016/12/09,13:31:00,119.23,119.25,119.23,119.25,7075
2016/12/09,13:32:00,119.25,119.26,119.25,119.26,5565
2016/12/09,13:33:00,119.26,119.28,119.23,119.24,45496
2016/12/09,13:34:00,119.23,119.24,119.22,119.23,23807
2016/12/09,13:35:00,119.23,119.26,119.22,119.25,13394
2016/12/09,13:36:00,119.25,119.25,119.23,119.24,10410
2016/12/09,13:37:00,119.24,119.24,119.23,119.23,6922
2016/12/09,13:38:00,119.22,119.23,119.20,119.21,7694
2016/12/09,13:39:00,119.21,119.23,119.21,119.21,19400
2016/12/09,13:40:00,119.22,119.22,119.20,119.22,18232
2016/12/09,13:41:00,119.22,119.22,119.20,119.22,24602
2016/12/09,13:42:00,119.22,119.26,119.22,119.24,16346
2016/12/09,13:43:00,119.23,119.24,119.22,119.22,14898
2016/12/09,13:44:00,119.23,119.25,119.23,119.24,3942
2016/12/09,13:45:00,119.24,119.25,119.23,119.24,14580
2016/12/09,13:46:00,119.23,119.27,119.23,119.26,18057
2016/12/09,13:47:00,119.26,119.27,119.25,119.27,6545
2016/12/09,13:48:00,119.27,119.28,119.27,119.28,17571
2016/12/09,13:49:00,119.28,119.29,119.27,119.29,24641
2016/12/09,13:50:00,119.29,119.29,119.27,119.28,15164
2016/12/09,13:51:00,119.28,119.29,119.25,119.27,40375
2016/12/09,13:52:00,119.28,119.30,119.28,119.30,4806
2016/12/09,13:53:00,119.30,119.30,119.29,119.30,15674
2016/12/09,13:54:00,119.29,119.32,119.28,119.30,29382
2016/12/09,13:55:00,119.30,119.33,119.30,119.33,7449
2016/12/09,13:56:00,119.33,119.35,119.33,119.33,50951
2016/12/09,13:57:00,119.33,119.35,119.33,119.33,11059
2016/12/09,13:58:00,119.33,119.35,119.32,119.32,18600
2016/12/09,13:59:00,119.32,119.33,119.31,119.33,33006
2016/12/09,14:00:00,119.33,119.34,119.31,119.31,12788
2016/12/09,14:01:00,119.32,119.32,119.29,119.31,8901
2016/12/09,14:02:00,119.31,119.31,119.30,119.30,13325
2016/12/09,14:03:00,119.30,119.33,119.30,119.33,18980
2016/12/09,14:04:00,119.33,119.33,119.31,119.32,9743
2016/12/09,14:05:00,119.32,119.32,119.31,119.31,5467
2016/12/09,14:06:00,119.31,119.33,119.31,119.33,11560
2016/12/09,14:07:00,119.33,119.33,119.32,119.33,19310
2016/12/09,14:08:00,119.33,119.35,119.33,119.34,36317
2016/12/09,14:09:00,119.34,119.34,119.31,119.31,35328
2016/12/09,14:10:00,119.31,119.31,119.29,119.30,46387
2016/12/09,14:11:00,119.31,119.32,119.29,119.29,48257
2016/12/09,14:12:00,119.30,119.30,119.27,119.30,23993
2016/12/09,14:13:00,119.30,119.31,119.29,119.30,14248
2016/12/09,14:14:00,119.30,119.31,119.26,119.26,14040
2016/12/09,14:15:00,119.26,119.28,119.25,119.27,10552
2016/12/09,14:16:00,119.27,119.29,119.27,119.29,23566
2016/12/09,14:17:00,119.29,119.30,119.29,119.29,6129
2016/12/09,14:18:00,119.29,119.30,119.28,119.28,11725
2016/12/09,14:19:00,119.28,119.29,119.28,119.28,8311
2016/12/09,14:20:00,119.28,119.28,119.18,119.21,34135
2016/12/09,14:21:00,119.21,119.21,119.15,119.18,44303
2016/12/09,14:22:00,119.18,119.20,119.17,119.20,9099
2016/12/09,14:23:00,119.20,119.21,119.18,119.20,16873
2016/12/09,14:24:00,119.21,119.24,119.20,119.24,11712
2016/12/09,14:25:00,119.24,119.25,119.24,119.24,5631
2016/12/09,14:26:00,119.24,119.24,119.21,119.24,46743
2016/12/09,14:27:00,119.25,119.25,119.24,119.24,24174
2016/12/09,14:28:00,119.24,119.24,119.22,119.22,10688
2016/12/09,14:29:00,119.22,119.24,119.20,119.20,10013
2016/12/09,14:30:00,119.20,119.20,119.18,119.18,248820
2016/12/09,14:31:00,119.18,119.19,119.14,119.19,19087
2016/12/09,14:32:00,119.19,119.23,119.19,119.23,25296
2016/12/09,14:33:00,119.22,119.24,119.21,119.23,18209
2016/12/09,14:34:00,119.23,119.27,119.23,119.26,45858
2016/12/09,14:35:00,119.26,119.27,119.26,119.27,7794
2016/12/09,14:36:00,119.27,119.27,119.23,119.24,11021
2016/12/09,14:37:00,119.24,119.24,119.22,119.23,10418
2016/12/09,14:38:00,119.23,119.25,119.22,119.25,60827
2016/12/09,14:39:00,119.25,119.25,119.23,119.24,4830
2016/12/09,14:40:00,119.24,119.24,119.23,119.23,4065
2016/12/09,14:41:00,119.23,119.24,119.22,119.23,15164
2016/12/09,14:42:00,119.23,119.24,119.21,119.23,6839
2016/12/09,14:43:00,119.23,119.25,119.22,119.22,19563
2016/12/09,14:44:00,119.23,119.24,119.21,119.23,13700
2016/12/09,14:45:00,119.23,119.24,119.22,119.23,27338
2016/12/09,14:46:00,119.23,119.23,119.22,119.23,47556
2016/12/09,14:47:00,119.23,119.23,119.19,119.20,44462
2016/12/09,14:48:00,119.20,119.23,119.20,119.22,37610
2016/12/09,14:49:00,119.22,119.23,119.21,119.22,14361
2016/12/09,14:50:00,119.22,119.23,119.21,119.23,432445
2016/12/09,14:51:00,119.23,119.24,119.22,119.22,26696
2016/12/09,14:52:00,119.22,119.25,119.22,119.25,9005
2016/12/09,14:53:00,119.25,119.25,119.23,119.25,19530
2016/12/09,14:54:00,119.25,119.25,119.23,119.25,26174
2016/12/09,14:55:00,119.25,119.28,119.25,119.27,426564
2016/12/09,14:56:00,119.27,119.27,119.25,119.26,21869
2016/12/09,14:57:00,119.27,119.28,119.24,119.27,28072
2016/12/09,14:58:00,119.27,119.30,119.26,119.29,29772
2016/12/09,14:59:00,119.29,119.31,119.26,119.29,20473
2016/12/09,15:00:00,119.29,119.31,119.28,119.31,10925
2016/12/09,15:01:00,119.31,119.31,119.29,119.29,49158
2016/12/09,15:02:00,119.29,119.30,119.29,119.30,8480
2016/12/09,15:03:00,119.29,119.31,119.27,119.31,28640
2016/12/09,15:04:00,119.30,119.33,119.29,119.33,38477
2016/12/09,15:05:00,119.32,119.32,119.29,119.32,18809
2016/12/09,15:06:00,119.33,119.35,119.32,119.33,34394
2016/12/09,15:07:00,119.33,119.36,119.32,119.35,30855
2016/12/09,15:08:00,119.35,119.35,119.33,119.35,34060
2016/12/09,15:09:00,119.36,119.38,119.34,119.35,42748
2016/12/09,15:10:00,119.35,119.37,119.35,119.35,15782
2016/12/09,15:11:00,119.36,119.38,119.35,119.35,31090
2016/12/09,15:12:00,119.35,119.37,119.35,119.37,13468
2016/12/09,15:13:00,119.37,119.38,119.36,119.38,42868
2016/12/09,15:14:00,119.38,119.38,119.35,119.36,67238
2016/12/09,15:15:00,119.36,119.39,119.36,119.38,48589
2016/12/09,15:16:00,119.38,119.44,119.38,119.43,89681
2016/12/09,15:17:00,119.43,119.44,119.42,119.43,32416
2016/12/09,15:18:00,119.43,119.45,119.43,119.45,49399
2016/12/09,15:19:00,119.45,119.46,119.43,119.45,32407
2016/12/09,15:20:00,119.45,119.45,119.42,119.44,22630
2016/12/09,15:21:00,119.44,119.44,119.41,119.44,22223
2016/12/09,15:22:00,119.43,119.43,119.41,119.41,17727
2016/12/09,15:23:00,119.41,119.42,119.40,119.41,37492
2016/12/09,15:24:00,119.41,119.42,119.40,119.41,9967
2016/12/09,15:25:00,119.41,119.42,119.40,119.41,34329
2016/12/09,15:26:00,119.40,119.41,119.37,119.38,80987
2016/12/09,15:27:00,119.38,119.40,119.36,119.39,68210
2016/12/09,15:28:00,119.39,119.41,119.38,119.40,147915
2016/12/09,15:29:00,119.39,119.42,119.39,119.42,22958
2016/12/09,15:30:00,119.42,119.43,119.41,119.43,25111
2016/12/09,15:31:00,119.43,119.45,119.40,119.45,79271
2016/12/09,15:32:00,119.45,119.46,119.43,119.46,103991
2016/12/09,15:33:00,119.46,119.47,119.41,119.43,74237
2016/12/09,15:34:00,119.43,119.43,119.38,119.39,33616
2016/12/09,15:35:00,119.39,119.39,119.35,119.37,84507
2016/12/09,15:36:00,119.37,119.37,119.36,119.37,7241
2016/12/09,15:37:00,119.37,119.39,119.36,119.38,31559
2016/12/09,15:38:00,119.38,119.39,119.37,119.37,36309
2016/12/09,15:39:00,119.37,119.39,119.35,119.36,39661
2016/12/09,15:40:00,119.36,119.36,119.35,119.35,7500
2016/12/09,15:41:00,119.35,119.37,119.35,119.35,36815
2016/12/09,15:42:00,119.35,119.37,119.35,119.37,75122
2016/12/09,15:43:00,119.37,119.37,119.35,119.36,451574
2016/12/09,15:44:00,119.37,119.38,119.35,119.38,39968
2016/12/09,15:45:00,119.38,119.38,119.37,119.38,31499
2016/12/09,15:46:00,119.37,119.39,119.36,119.38,63573
2016/12/09,15:47:00,119.38,119.40,119.37,119.39,43038
2016/12/09,15:48:00,119.39,119.41,119.37,119.41,88319
2016/12/09,15:49:00,119.41,119.43,119.39,119.40,91312
2016/12/09,15:50:00,119.40,119.40,119.37,119.37,37380
2016/12/09,15:51:00,119.37,119.42,119.37,119.41,242908
2016/12/09,15:52:00,119.41,119.43,119.39,119.42,127427
2016/12/09,15:53:00,119.42,119.42,119.39,119.39,59223
2016/12/09,15:54:00,119.40,119.44,119.40,119.43,85048
2016/12/09,15:55:00,119.43,119.44,119.41,119.42,109063
2016/12/09,15:56:00,119.42,119.43,119.40,119.40,517173
2016/12/09,15:57:00,119.40,119.41,119.39,119.39,85983
2016/12/09,15:58:00,119.39,119.40,119.39,119.40,111083
2016/12/09,15:59:00,119.39,119.43,119.39,119.43,284696
2016/12/09,16:00:00,119.43,119.50,119.43,119.50,471873
2016/12/12,09:31:00,118.95,119.05,118.94,119.01,405211
2016/12/12,09:32:00,119.00,119.02,118.87,118.96,213666
2016/12/12,09:33:00,118.96,118.98,118.89,118.97,127000
2016/12/12,09:34:00,118.97,118.97,118.78,118.81,132115
2016/12/12,09:35:00,118.81,118.92,118.79,118.90,99850
2016/12/12,09:36:00,118.90,118.93,118.79,118.82,81008
2016/12/12,09:37:00,118.81,118.84,118.75,118.75,101025
2016/12/12,09:38:00,118.75,118.84,118.74,118.81,71843
2016/12/12,09:39:00,118.82,118.91,118.79,118.89,58179
2016/12/12,09:40:00,118.88,118.98,118.87,118.97,77903
2016/12/12,09:41:00,118.98,118.99,118.90,118.91,107477
2016/12/12,09:42:00,118.91,118.91,118.84,118.85,90812
2016/12/12,09:43:00,118.85,118.88,118.81,118.85,67762
2016/12/12,09:44:00,118.85,118.85,118.79,118.83,58039
2016/12/12,09:45:00,118.83,118.86,118.80,118.82,79111
2016/12/12,09:46:00,118.82,118.86,118.78,118.80,166970
2016/12/12,09:47:00,118.80,118.85,118.79,118.85,40701
2016/12/12,09:48:00,118.85,118.90,118.80,118.90,47523
2016/12/12,09:49:00,118.91,118.96,118.88,118.93,83563
2016/12/12,09:50:00,118.92,118.98,118.91,118.97,97174
2016/12/12,09:51:00,118.97,119.03,118.95,119.03,71961
2016/12/12,09:52:00,119.03,119.05,119.01,119.04,47569
2016/12/12,09:53:00,119.04,119.13,119.01,119.10,77760
2016/12/12,09:54:00,119.10,119.13,119.08,119.11,118031
2016/12/12,09:55:00,119.11,119.11,119.05,119.07,21763
2016/12/12,09:56:00,119.06,119.09,119.06,119.07,44135
2016/12/12,09:57:00,119.07,119.09,119.04,119.07,98599
2016/12/12,09:58:00,119.06,119.10,119.05,119.06,38721
2016/12/12,09:59:00,119.06,119.11,119.06,119.08,49194
2016/12/12,10:00:00,119.09,119.12,119.08,119.11,40916
2016/12/12,10:01:00,119.11,119.16,119.08,119.15,104042
2016/12/12,10:02:00,119.15,119.21,119.13,119.19,83992
2016/12/12,10:03:00,119.17,119.19,119.12,119.18,80878
2016/12/12,10:04:00,119.18,119.19,119.13,119.15,68387
2016/12/12,10:05:00,119.15,119.20,119.10,119.11,40471
2016/12/12,10:06:00,119.11,119.12,119.04,119.06,27761
2016/12/12,10:07:00,119.06,119.08,119.01,119.07,47755
2016/12/12,10:08:00,119.07,119.14,119.07,119.13,45374
2016/12/12,10:09:00,119.13,119.14,119.08,119.08,19669
2016/12/12,10:10:00,119.08,119.11,119.03,119.06,24607
2016/12/12,10:11:00,119.06,119.09,119.02,119.02,216977
2016/12/12,10:12:00,119.02,119.04,119.00,119.01,31103
2016/12/12,10:13:00,119.01,119.03,118.99,119.01,23671
2016/12/12,10:14:00,119.01,119.01,118.94,118.97,49755
2016/12/12,10:15:00,118.97,119.00,118.93,118.95,29372
2016/12/12,10:16:00,118.96,118.99,118.93,118.93,23022
2016/12/12,10:17:00,118.93,118.93,118.89,118.93,44941
2016/12/12,10:18:00,118.92,118.93,118.88,118.88,33833
2016/12/12,10:19:00,118.88,118.89,118.83,118.83,147747
2016/12/12,10:20:00,118.83,118.84,118.78,118.81,102724
2016/12/12,10:21:00,118.82,118.88,118.82,118.88,62555
2016/12/12,10:22:00,118.87,118.91,118.86,118.89,69194
2016/12/12,10:23:00,118.89,118.95,118.89,118.92,177571
2016/12/12,10:24:00,118.92,118.93,118.89,118.90,127430
2016/12/12,10:25:00,118.90,118.91,118.80,118.81,96783
2016/12/12,10:26:00,118.81,118.85,118.81,118.81,15446
2016/12/12,10:27:00,118.81,118.81,118.67,118.70,167410
2016/12/12,10:28:00,118.71,118.77,118.70,118.77,55719
2016/12/12,10:29:00,118.77,118.77,118.72,118.72,58770
2016/12/12,10:30:00,118.73,118.74,118.66,118.67,102775
2016/12/12,10:31:00,118.67,118.78,118.66,118.78,39522
2016/12/12,10:32:00,118.78,118.82,118.76,118.77,77072
2016/12/12,10:33:00,118.77,118.79,118.71,118.75,105500
2016/12/12,10:34:00,118.75,118.76,118.71,118.73,31092
2016/12/12,10:35:00,118.73,118.75,118.71,118.73,14397
2016/12/12,10:36:00,118.74,118.83,118.74,118.79,61622
2016/12/12,10:37:00,118.79,118.83,118.79,118.81,24317
2016/12/12,10:38:00,118.81,118.85,118.80,118.85,36002
2016/12/12,10:39:00,118.84,118.85,118.79,118.83,27530
2016/12/12,10:40:00,118.83,118.83,118.81,118.82,8231
2016/12/12,10:41:00,118.82,118.83,118.76,118.77,35562
2016/12/12,10:42:00,118.77,118.84,118.77,118.81,62641
2016/12/12,10:43:00,118.81,118.82,118.78,118.79,36820
2016/12/12,10:44:00,118.79,118.79,118.75,118.76,39492
2016/12/12,10:45:00,118.77,118.79,118.74,118.77,29114
2016/12/12,10:46:00,118.77,118.78,118.75,118.77,12222
2016/12/12,10:47:00,118.77,118.78,118.76,118.78,15982
2016/12/12,10:48:00,118.79,118.81,118.77,118.78,50118
2016/12/12,10:49:00,118.78,118.78,118.70,118.73,25665
2016/12/12,10:50:00,118.74,118.76,118.73,118.75,34514
2016/12/12,10:51:00,118.74,118.76,118.72,118.76,13536
2016/12/12,10:52:00,118.76,118.80,118.75,118.80,25885
2016/12/12,10:53:00,118.79,118.81,118.78,118.80,21831
2016/12/12,10:54:00,118.81,118.81,118.78,118.80,12202
2016/12/12,10:55:00,118.80,118.80,118.75,118.75,13690
2016/12/12,10:56:00,118.75,118.79,118.74,118.79,60496
2016/12/12,10:57:00,118.79,118.83,118.78,118.78,28025
2016/12/12,10:58:00,118.78,118.83,118.78,118.81,87038
2016/12/12,10:59:00,118.81,118.83,118.81,118.83,14636
2016/12/12,11:00:00,118.83,118.88,118.83,118.87,24713
2016/12/12,11:01:00,118.86,118.87,118.83,118.84,33312
2016/12/12,11:02:00,118.84,118.87,118.84,118.86,19017
2016/12/12,11:03:00,118.86,118.87,118.84,118.84,16036
2016/12/12,11:04:00,118.84,118.86,118.83,118.85,43376
2016/12/12,11:05:00,118.85,118.90,118.85,118.87,42363
2016/12/12,11:06:00,118.87,118.89,118.86,118.86,25766
2016/12/12,11:07:00,118.86,118.93,118.86,118.89,50737
2016/12/12,11:08:00,118.89,118.92,118.87,118.87,24852
2016/12/12,11:09:00,118.87,118.87,118.85,118.86,10244
2016/12/12,11:10:00,118.88,118.89,118.86,118.87,8401
2016/12/12,11:11:00,118.88,118.89,118.86,118.88,18336
2016/12/12,11:12:00,118.88,118.88,118.87,118.88,5603
2016/12/12,11:13:00,118.88,118.93,118.87,118.89,39504
2016/12/12,11:14:00,118.89,118.92,118.89,118.91,26703
2016/12/12,11:15:00,118.91,118.91,118.88,118.90,32398
2016/12/12,11:16:00,118.90,118.92,118.90,118.91,15285
2016/12/12,11:17:00,118.92,118.95,118.91,118.93,37061
2016/12/12,11:18:00,118.93,118.95,118.93,118.95,20421
2016/12/12,11:19:00,118.95,118.95,118.93,118.94,24166
2016/12/12,11:20:00,118.94,118.94,118.88,118.88,19250
2016/12/12,11:21:00,118.89,118.90,118.86,118.89,22332
2016/12/12,11:22:00,118.89,118.92,118.85,118.86,25023
2016/12/12,11:23:00,118.87,118.87,118.85,118.86,35693
2016/12/12,11:24:00,118.85,118.86,118.80,118.86,55670
2016/12/12,11:25:00,118.86,118.88,118.85,118.86,14275
2016/12/12,11:26:00,118.86,118.88,118.84,118.84,25514
2016/12/12,11:27:00,118.84,118.86,118.84,118.85,31278
2016/12/12,11:28:00,118.85,118.87,118.82,118.83,47011
2016/12/12,11:29:00,118.83,118.84,118.81,118.82,19381
2016/12/12,11:30:00,118.81,118.84,118.81,118.84,11269
2016/12/12,11:31:00,118.85,118.86,118.80,118.80,23952
2016/12/12,11:32:00,118.81,118.88,118.80,118.87,20495
2016/12/12,11:33:00,118.87,118.89,118.86,118.88,47253
2016/12/12,11:34:00,118.87,118.88,118.85,118.86,441437
2016/12/12,11:35:00,118.86,118.86,118.83,118.85,46424
2016/12/12,11:36:00,118.86,118.87,118.83,118.84,32919
2016/12/12,11:37:00,118.84,118.88,118.84,118.86,39238
2016/12/12,11:38:00,118.87,118.87,118.83,118.84,11574
2016/12/12,11:39:00,118.83,118.84,118.83,118.84,32863
2016/12/12,11:40:00,118.84,118.84,118.78,118.78,26196
2016/12/12,11:41:00,118.79,118.79,118.76,118.77,88334
2016/12/12,11:42:00,118.76,118.80,118.76,118.78,22251
2016/12/12,11:43:00,118.79,118.81,118.78,118.79,67232
2016/12/12,11:44:00,118.79,118.79,118.76,118.76,19414
2016/12/12,11:45:00,118.77,118.77,118.74,118.75,15256
2016/12/12,11:46:00,118.75,118.76,118.74,118.74,40271
2016/12/12,11:47:00,118.74,118.76,118.73,118.75,471691
2016/12/12,11:48:00,118.75,118.80,118.75,118.78,29873
2016/12/12,11:49:00,118.78,118.80,118.76,118.77,12201
2016/12/12,11:50:00,118.76,118.78,118.75,118.77,12167
2016/12/12,11:51:00,118.77,118.77,118.74,118.75,32191
2016/12/12,11:52:00,118.75,118.77,118.75,118.76,9294
2016/12/12,11:53:00,118.76,118.76,118.71,118.73,30510
2016/12/12,11:54:00,118.73,118.74,118.71,118.71,55881
2016/12/12,11:55:00,118.72,118.72,118.69,118.69,61168
2016/12/12,11:56:00,118.69,118.70,118.68,118.69,432476
2016/12/12,11:57:00,118.69,118.72,118.69,118.71,97801
2016/12/12,11:58:00,118.71,118.74,118.71,118.72,66440
2016/12/12,11:59:00,118.72,118.73,118.70,118.70,435746
2016/12/12,12:00:00,118.69,118.71,118.67,118.69,36001
2016/12/12,12:01:00,118.69,118.69,118.64,118.65,49670
2016/12/12,12:02:00,118.65,118.66,118.62,118.63,122368
2016/12/12,12:03:00,118.62,118.64,118.58,118.58,68375
2016/12/12,12:04:00,118.58,118.59,118.53,118.54,79926
2016/12/12,12:05:00,118.54,118.54,118.51,118.51,56778
2016/12/12,12:06:00,118.51,118.54,118.50,118.51,79200
2016/12/12,12:07:00,118.51,118.53,118.50,118.51,66363
2016/12/12,12:08:00,118.51,118.52,118.48,118.49,74588
2016/12/12,12:09:00,118.49,118.53,118.49,118.51,52938
2016/12/12,12:10:00,118.51,118.52,118.49,118.51,450365
2016/12/12,12:11:00,118.51,118.51,118.47,118.49,68767
2016/12/12,12:12:00,118.49,118.51,118.49,118.50,79290
2016/12/12,12:13:00,118.49,118.53,118.49,118.52,67900
2016/12/12,12:14:00,118.52,118.57,118.52,118.57,36610
2016/12/12,12:15:00,118.56,118.57,118.55,118.57,33192
2016/12/12,12:16:00,118.57,118.59,118.55,118.58,1052353
2016/12/12,12:17:00,118.58,118.59,118.57,118.59,24478
2016/12/12,12:18:00,118.59,118.59,118.55,118.56,111422
2016/12/12,12:19:00,118.57,118.60,118.56,118.58,107259
2016/12/12,12:20:00,118.58,118.58,118.53,118.54,36526
2016/12/12,12:21:00,118.54,118.54,118.49,118.49,39670
2016/12/12,12:22:00,118.49,118.51,118.47,118.51,31584
2016/12/12,12:23:00,118.50,118.53,118.50,118.53,17745
2016/12/12,12:24:00,118.53,118.58,118.53,118.58,12483
2016/12/12,12:25:00,118.58,118.60,118.53,118.55,20502
2016/12/12,12:26:00,118.55,118.57,118.52,118.56,517025
2016/12/12,12:27:00,118.56,118.58,118.55,118.56,18104
2016/12/12,12:28:00,118.56,118.57,118.50,118.56,26956
2016/12/12,12:29:00,118.57,118.57,118.54,118.54,26737
2016/12/12,12:30:00,118.55,118.59,118.55,118.57,17723
2016/12/12,12:31:00,118.57,118.60,118.56,118.60,219323
2016/12/12,12:32:00,118.60,118.61,118.57,118.60,45806
2016/12/12,12:33:00,118.60,118.60,118.57,118.58,20930
2016/12/12,12:34:00,118.58,118.60,118.57,118.60,13916
2016/12/12,12:35:00,118.60,118.62,118.58,118.62,31441
2016/12/12,12:36:00,118.63,118.67,118.62,118.62,37568
2016/12/12,12:37:00,118.62,118.66,118.62,118.64,25720
2016/12/12,12:38:00,118.64,118.68,118.64,118.67,77353
2016/12/12,12:39:00,118.67,118.68,118.65,118.66,520110
2016/12/12,12:40:00,118.65,118.69,118.64,118.66,57639
2016/12/12,12:41:00,118.66,118.67,118.63,118.65,39113
2016/12/12,12:42:00,118.65,118.65,118.62,118.64,90633
2016/12/12,12:43:00,118.63,118.67,118.63,118.66,50273
2016/12/12,12:44:00,118.67,118.68,118.65,118.68,6149
2016/12/12,12:45:00,118.68,118.70,118.68,118.69,11079
2016/12/12,12:46:00,118.70,118.70,118.67,118.67,17057
2016/12/12,12:47:00,118.67,118.69,118.67,118.69,40475
2016/12/12,12:48:00,118.69,118.69,118.68,118.68,18516
2016/12/12,12:49:00,118.68,118.69,118.67,118.67,23288
2016/12/12,12:50:00,118.67,118.70,118.67,118.68,51613
2016/12/12,12:51:00,118.68,118.68,118.64,118.65,13080
2016/12/12,12:52:00,118.65,118.66,118.64,118.66,2909
2016/12/12,12:53:00,118.66,118.66,118.61,118.63,16100
2016/12/12,12:54:00,118.63,118.65,118.60,118.61,88907
2016/12/12,12:55:00,118.61,118.61,118.57,118.61,17575
2016/12/12,12:56:00,118.61,118.64,118.60,118.62,9818
2016/12/12,12:57:00,118.62,118.63,118.61,118.61,10963
2016/12/12,12:58:00,118.61,118.63,118.60,118.63,10544
2016/12/12,12:59:00,118.63,118.65,118.62,118.64,5028
2016/12/12,13:00:00,118.64,118.66,118.64,118.66,28174
2016/12/12,13:01:00,118.66,118.70,118.65,118.70,29221
2016/12/12,13:02:00,118.69,118.70,118.66,118.68,22590
2016/12/12,13:03:00,118.67,118.68,118.65,118.67,11338
2016/12/12,13:04:00,118.67,118.67,118.64,118.64,8493
2016/12/12,13:05:00,118.64,118.69,118.63,118.68,31179
2016/12/12,13:06:00,118.68,118.68,118.66,118.67,37728
2016/12/12,13:07:00,118.67,118.67,118.66,118.66,12293
2016/12/12,13:08:00,118.66,118.66,118.64,118.66,9590
2016/12/12,13:09:00,118.66,118.69,118.65,118.67,15475
2016/12/12,13:10:00,118.67,118.68,118.66,118.67,4512
2016/12/12,13:11:00,118.67,118.68,118.63,118.67,61853
2016/12/12,13:12:00,118.67,118.68,118.65,118.66,47093
2016/12/12,13:13:00,118.67,118.67,118.66,118.67,19920
2016/12/12,13:14:00,118.67,118.67,118.64,118.64,20624
2016/12/12,13:15:00,118.64,118.66,118.63,118.63,52044
2016/12/12,13:16:00,118.63,118.65,118.63,118.65,53537
2016/12/12,13:17:00,118.65,118.68,118.64,118.68,18199
2016/12/12,13:18:00,118.68,118.72,118.67,118.71,28946
2016/12/12,13:19:00,118.72,118.74,118.71,118.72,30138
2016/12/12,13:20:00,118.72,118.78,118.72,118.78,26568
2016/12/12,13:21:00,118.78,118.78,118.75,118.75,51591
2016/12/12,13:22:00,118.74,118.78,118.72,118.78,20177
2016/12/12,13:23:00,118.78,118.78,118.74,118.75,10582
2016/12/12,13:24:00,118.75,118.77,118.75,118.76,22809
2016/12/12,13:25:00,118.76,118.77,118.75,118.75,11972
2016/12/12,13:26:00,118.76,118.76,118.74,118.76,8791
2016/12/12,13:27:00,118.75,118.80,118.75,118.80,21396
2016/12/12,13:28:00,118.79,118.82,118.79,118.79,22145
2016/12/12,13:29:00,118.79,118.80,118.77,118.77,8994
2016/12/12,13:30:00,118.77,118.77,118.75,118.76,8284
2016/12/12,13:31:00,118.75,118.76,118.71,118.73,20160
2016/12/12,13:32:00,118.73,118.73,118.69,118.69,9991
2016/12/12,13:33:00,118.69,118.70,118.69,118.69,21576
2016/12/12,13:34:00,118.69,118.69,118.65,118.65,11343
2016/12/12,13:35:00,118.64,118.66,118.63,118.65,17352
2016/12/12,13:36:00,118.65,118.67,118.65,118.67,4100
2016/12/12,13:37:00,118.67,118.67,118.66,118.66,7996
2016/12/12,13:38:00,118.66,118.66,118.63,118.66,24568
2016/12/12,13:39:00,118.67,118.70,118.66,118.67,22878
2016/12/12,13:40:00,118.67,118.67,118.62,118.62,50083
2016/12/12,13:41:00,118.63,118.66,118.63,118.65,20410
2016/12/12,13:42:00,118.65,118.69,118.64,118.68,34898
2016/12/12,13:43:00,118.68,118.72,118.67,118.71,20909
2016/12/12,13:44:00,118.70,118.72,118.70,118.71,31682
2016/12/12,13:45:00,118.71,118.72,118.69,118.71,9908
2016/12/12,13:46:00,118.71,118.72,118.70,118.70,16339
2016/12/12,13:47:00,118.71,118.71,118.69,118.69,14147
2016/12/12,13:48:00,118.69,118.70,118.64,118.65,150595
2016/12/12,13:49:00,118.65,118.65,118.63,118.63,44615
2016/12/12,13:50:00,118.63,118.66,118.59,118.60,123189
2016/12/12,13:51:00,118.60,118.63,118.58,118.63,18679
2016/12/12,13:52:00,118.63,118.64,118.62,118.62,10037
2016/12/12,13:53:00,118.62,118.63,118.61,118.63,22398
2016/12/12,13:54:00,118.63,118.63,118.62,118.62,12715
2016/12/12,13:55:00,118.62,118.64,118.61,118.61,37566
2016/12/12,13:56:00,118.61,118.61,118.58,118.59,28534
2016/12/12,13:57:00,118.59,118.65,118.58,118.64,48719
2016/12/12,13:58:00,118.64,118.65,118.63,118.64,9376
2016/12/12,13:59:00,118.64,118.65,118.63,118.63,20666
2016/12/12,14:00:00,118.63,118.65,118.62,118.63,34545
2016/12/12,14:01:00,118.64,118.64,118.61,118.63,15124
2016/12/12,14:02:00,118.64,118.65,118.63,118.64,38096
2016/12/12,14:03:00,118.65,118.68,118.65,118.68,52085
2016/12/12,14:04:00,118.69,118.71,118.68,118.70,58151
2016/12/12,14:05:00,118.70,118.71,118.67,118.67,29054
2016/12/12,14:06:00,118.67,118.68,118.63,118.63,45197
2016/12/12,14:07:00,118.63,118.67,118.63,118.66,39661
2016/12/12,14:08:00,118.66,118.66,118.63,118.63,832467
2016/12/12,14:09:00,118.63,118.65,118.62,118.64,16346
2016/12/12,14:10:00,118.64,118.70,118.64,118.68,23496
2016/12/12,14:11:00,118.69,118.69,118.67,118.69,23448
2016/12/12,14:12:00,118.69,118.73,118.68,118.72,53662
2016/12/12,14:13:00,118.72,118.76,118.71,118.72,58525
2016/12/12,14:14:00,118.72,118.75,118.72,118.73,26605
2016/12/12,14:15:00,118.73,118.76,118.73,118.74,53339
2016/12/12,14:16:00,118.74,118.74,118.73,118.73,22322
2016/12/12,14:17:00,118.74,118.74,118.73,118.73,14832
2016/12/12,14:18:00,118.74,118.78,118.73,118.77,173387
2016/12/12,14:19:00,118.77,118.79,118.75,118.79,53271
2016/12/12,14:20:00,118.79,118.81,118.78,118.79,114494
2016/12/12,14:21:00,118.79,118.79,118.78,118.78,79201
2016/12/12,14:22:00,118.78,118.79,118.77,118.78,28839
2016/12/12,14:23:00,118.78,118.78,118.76,118.76,32179
2016/12/12,14:24:00,118.76,118.79,118.76,118.79,57838
2016/12/12,14:25:00,118.79,118.79,118.78,118.78,12837
2016/12/12,14:26:00,118.77,118.78,118.76,118.76,11143
2016/12/12,14:27:00,118.76,118.76,118.73,118.75,57624
2016/12/12,14:28:00,118.75,118.76,118.72,118.75,61609
2016/12/12,14:29:00,118.75,118.75,118.72,118.73,19754
2016/12/12,14:30:00,118.73,118.73,118.69,118.71,22476
2016/12/12,14:31:00,118.71,118.73,118.71,118.72,14011
2016/12/12,14:32:00,118.72,118.78,118.72,118.76,52984
2016/12/12,14:33:00,118.76,118.76,118.73,118.73,8773
2016/12/12,14:34:00,118.73,118.77,118.73,118.76,12739
2016/12/12,14:35:00,118.76,118.77,118.74,118.74,15055
2016/12/12,14:36:00,118.73,118.75,118.73,118.75,21670
2016/12/12,14:37:00,118.75,118.75,118.73,118.74,19560
2016/12/12,14:38:00,118.75,118.75,118.73,118.74,4090
2016/12/12,14:39:00,118.74,118.74,118.72,118.73,17960
2016/12/12,14:40:00,118.73,118.73,118.72,118.72,5016
2016/12/12,14:41:00,118.72,118.73,118.70,118.70,16665
2016/12/12,14:42:00,118.70,118.73,118.70,118.70,19445
2016/12/12,14:43:00,118.70,118.73,118.70,118.73,55893
2016/12/12,14:44:00,118.73,118.76,118.73,118.76,12216
2016/12/12,14:45:00,118.76,118.76,118.74,118.75,5686
2016/12/12,14:46:00,118.75,118.80,118.74,118.79,30795
2016/12/12,14:47:00,118.80,118.80,118.77,118.77,15455
2016/12/12,14:48:00,118.77,118.77,118.74,118.74,19746
2016/12/12,14:49:00,118.75,118.75,118.72,118.72,13482
2016/12/12,14:50:00,118.72,118.77,118.72,118.75,18382
2016/12/12,14:51:00,118.75,118.75,118.72,118.73,7666
2016/12/12,14:52:00,118.72,118.77,118.72,118.76,8394
2016/12/12,14:53:00,118.76,118.77,118.75,118.76,13166
2016/12/12,14:54:00,118.75,118.75,118.74,118.74,8969
2016/12/12,14:55:00,118.74,118.74,118.71,118.74,60205
2016/12/12,14:56:00,118.74,118.77,118.74,118.77,6519
2016/12/12,14:57:00,118.77,118.77,118.74,118.75,20207
2016/12/12,14:58:00,118.75,118.77,118.74,118.77,11341
2016/12/12,14:59:00,118.78,118.78,118.77,118.77,7118
2016/12/12,15:00:00,118.77,118.78,118.76,118.76,9401
2016/12/12,15:01:00,118.76,118.79,118.76,118.79,11678
2016/12/12,15:02:00,118.79,118.79,118.75,118.75,26781
2016/12/12,15:03:00,118.76,118.78,118.75,118.78,5867
2016/12/12,15:04:00,118.78,118.80,118.78,118.80,3767
2016/12/12,15:05:00,118.80,118.83,118.80,118.83,27271
2016/12/12,15:06:00,118.82,118.84,118.79,118.79,45791
2016/12/12,15:07:00,118.79,118.81,118.79,118.79,17966
2016/12/12,15:08:00,118.80,118.80,118.76,118.77,13146
2016/12/12,15:09:00,118.77,118.83,118.77,118.83,23600
2016/12/12,15:10:00,118.83,118.83,118.81,118.82,14235
2016/12/12,15:11:00,118.82,118.86,118.82,118.84,28818
2016/12/12,15:12:00,118.84,118.85,118.82,118.85,25307
2016/12/12,15:13:00,118.85,118.85,118.79,118.79,35561
2016/12/12,15:14:00,118.80,118.83,118.80,118.83,25769
2016/12/12,15:15:00,118.83,118.83,118.82,118.83,15983
2016/12/12,15:16:00,118.82,118.84,118.82,118.84,14343
2016/12/12,15:17:00,118.83,118.84,118.81,118.81,26464
2016/12/12,15:18:00,118.82,118.82,118.78,118.79,33060
2016/12/12,15:19:00,118.79,118.82,118.79,118.82,27019
2016/12/12,15:20:00,118.82,118.82,118.79,118.81,19824
2016/12/12,15:21:00,118.82,118.83,118.81,118.81,62986
2016/12/12,15:22:00,118.82,118.83,118.82,118.83,9114
2016/12/12,15:23:00,118.83,118.86,118.82,118.85,17769
2016/12/12,15:24:00,118.84,118.87,118.82,118.84,30734
2016/12/12,15:25:00,118.84,118.86,118.83,118.85,23960
2016/12/12,15:26:00,118.86,118.87,118.85,118.87,41823
2016/12/12,15:27:00,118.87,118.88,118.85,118.88,31050
2016/12/12,15:28:00,118.88,118.88,118.85,118.86,13266
2016/12/12,15:29:00,118.86,118.88,118.84,118.86,64612
2016/12/12,15:30:00,118.86,118.86,118.83,118.83,43130
2016/12/12,15:31:00,118.83,118.83,118.78,118.80,29745
2016/12/12,15:32:00,118.80,118.82,118.80,118.81,37455
2016/12/12,15:33:00,118.82,118.84,118.79,118.82,55170
2016/12/12,15:34:00,118.83,118.84,118.80,118.80,28439
2016/12/12,15:35:00,118.81,118.84,118.80,118.82,32717
2016/12/12,15:36:00,118.83,118.83,118.81,118.82,11815
2016/12/12,15:37:00,118.82,118.83,118.81,118.83,22052
2016/12/12,15:38:00,118.82,118.85,118.82,118.83,41654
2016/12/12,15:39:00,118.83,118.85,118.83,118.85,18843
2016/12/12,15:40:00,118.84,118.86,118.84,118.86,32356
2016/12/12,15:41:00,118.85,118.87,118.85,118.85,64091
2016/12/12,15:42:00,118.85,118.87,118.85,118.87,42710
2016/12/12,15:43:00,118.87,118.87,118.85,118.87,43690
2016/12/12,15:44:00,118.86,118.87,118.85,118.86,98141
2016/12/12,15:45:00,118.86,118.87,118.84,118.84,34139
2016/12/12,15:46:00,118.85,118.87,118.84,118.87,49692
2016/12/12,15:47:00,118.87,118.90,118.86,118.90,83146
2016/12/12,15:48:00,118.90,118.92,118.89,118.92,34278
2016/12/12,15:49:00,118.92,118.93,118.89,118.89,32841
2016/12/12,15:50:00,118.89,118.91,118.89,118.89,60384
2016/12/12,15:51:00,118.90,118.94,118.90,118.94,124095
2016/12/12,15:52:00,118.93,118.97,118.93,118.95,125830
2016/12/12,15:53:00,118.96,118.98,118.95,118.97,52711
2016/12/12,15:54:00,118.97,118.99,118.96,118.99,73523
2016/12/12,15:55:00,118.98,118.99,118.95,118.95,99621
2016/12/12,15:56:00,118.96,119.00,118.95,118.98,101670
2016/12/12,15:57:00,118.97,118.99,118.95,118.98,184754
2016/12/12,15:58:00,118.98,118.98,118.95,118.96,126918
2016/12/12,15:59:00,118.96,118.97,118.91,118.91,273780
2016/12/12,16:00:00,118.92,118.97,118.90,118.96,753749
2016/12/13,09:31:00,119.35,119.46,119.32,119.39,149450
2016/12/13,09:32:00,119.39,119.40,119.36,119.39,126428
2016/12/13,09:33:00,119.39,119.43,119.38,119.40,74565
2016/12/13,09:34:00,119.40,119.46,119.38,119.46,97511
2016/12/13,09:35:00,119.47,119.52,119.47,119.49,104587
2016/12/13,09:36:00,119.49,119.64,119.49,119.63,172606
2016/12/13,09:37:00,119.64,119.66,119.61,119.62,192896
2016/12/13,09:38:00,119.62,119.66,119.59,119.62,103124
2016/12/13,09:39:00,119.63,119.78,119.62,119.77,312531
2016/12/13,09:40:00,119.77,119.89,119.77,119.83,195007
2016/12/13,09:41:00,119.84,120.00,119.84,119.97,493281
2016/12/13,09:42:00,119.97,120.07,119.97,120.04,353347
2016/12/13,09:43:00,120.04,120.19,120.03,120.14,322840
2016/12/13,09:44:00,120.14,120.27,120.13,120.26,226329
2016/12/13,09:45:00,120.27,120.33,120.21,120.27,269839
2016/12/13,09:46:00,120.27,120.29,120.18,120.19,274230
2016/12/13,09:47:00,120.18,120.27,120.17,120.17,189092
2016/12/13,09:48:00,120.18,120.26,120.18,120.25,105084
2016/12/13,09:49:00,120.25,120.27,120.20,120.24,215506
2016/12/13,09:50:00,120.25,120.26,120.16,120.25,172169
2016/12/13,09:51:00,120.26,120.51,120.26,120.43,685520
2016/12/13,09:52:00,120.43,120.48,120.38,120.48,155730
2016/12/13,09:53:00,120.48,120.51,120.42,120.48,117505
2016/12/13,09:54:00,120.48,120.58,120.48,120.51,228921
2016/12/13,09:55:00,120.51,120.57,120.51,120.56,170530
2016/12/13,09:56:00,120.56,120.60,120.50,120.56,308886
2016/12/13,09:57:00,120.55,120.56,120.44,120.44,237525
2016/12/13,09:58:00,120.44,120.47,120.41,120.41,164785
2016/12/13,09:59:00,120.41,120.46,120.40,120.42,183783
2016/12/13,10:00:00,120.43,120.45,120.41,120.44,144235
2016/12/13,10:01:00,120.44,120.45,120.34,120.37,203292
2016/12/13,10:02:00,120.37,120.44,120.35,120.42,75747
2016/12/13,10:03:00,120.42,120.48,120.40,120.47,56417
2016/12/13,10:04:00,120.47,120.47,120.36,120.39,95951
2016/12/13,10:05:00,120.40,120.42,120.32,120.34,74807
2016/12/13,10:06:00,120.34,120.38,120.31,120.33,157439
2016/12/13,10:07:00,120.33,120.37,120.30,120.36,156008
2016/12/13,10:08:00,120.36,120.37,120.34,120.37,50562
2016/12/13,10:09:00,120.36,120.37,120.21,120.23,172672
2016/12/13,10:10:00,120.24,120.38,120.24,120.37,70830
2016/12/13,10:11:00,120.38,120.43,120.37,120.42,141522
2016/12/13,10:12:00,120.41,120.42,120.39,120.41,45059
2016/12/13,10:13:00,120.41,120.51,120.40,120.51,82405
2016/12/13,10:14:00,120.51,120.53,120.48,120.52,106015
2016/12/13,10:15:00,120.51,120.54,120.40,120.42,77451
2016/12/13,10:16:00,120.44,120.48,120.44,120.45,42297
2016/12/13,10:17:00,120.45,120.52,120.44,120.47,143723
2016/12/13,10:18:00,120.48,120.49,120.46,120.47,75917
2016/12/13,10:19:00,120.47,120.47,120.36,120.45,162890
2016/12/13,10:20:00,120.46,120.51,120.43,120.48,344007
2016/12/13,10:21:00,120.48,120.53,120.48,120.52,71774
2016/12/13,10:22:00,120.53,120.55,120.50,120.55,118838
2016/12/13,10:23:00,120.55,120.58,120.50,120.55,237564
2016/12/13,10:24:00,120.55,120.58,120.53,120.57,404507
2016/12/13,10:25:00,120.56,120.57,120.52,120.55,237242
2016/12/13,10:26:00,120.56,120.70,120.54,120.70,213518
2016/12/13,10:27:00,120.71,120.77,120.71,120.72,230632
2016/12/13,10:28:00,120.73,120.74,120.69,120.70,177867
2016/12/13,10:29:00,120.70,120.78,120.70,120.74,156382
2016/12/13,10:30:00,120.73,120.77,120.72,120.75,170863
2016/12/13,10:31:00,120.75,120.77,120.72,120.74,126765
2016/12/13,10:32:00,120.74,120.76,120.72,120.76,161603
2016/12/13,10:33:00,120.76,120.83,120.75,120.79,301016
2016/12/13,10:34:00,120.80,120.81,120.75,120.76,216418
2016/12/13,10:35:00,120.77,120.78,120.67,120.67,165127
2016/12/13,10:36:00,120.66,120.67,120.57,120.57,188805
2016/12/13,10:37:00,120.57,120.63,120.56,120.58,182869
2016/12/13,10:38:00,120.59,120.61,120.56,120.59,99737
2016/12/13,10:39:00,120.60,120.63,120.58,120.63,48320
2016/12/13,10:40:00,120.63,120.64,120.61,120.64,52906
2016/12/13,10:41:00,120.64,120.70,120.63,120.70,96424
2016/12/13,10:42:00,120.70,120.72,120.60,120.60,177242
2016/12/13,10:43:00,120.60,120.63,120.57,120.59,90987
2016/12/13,10:44:00,120.59,120.60,120.53,120.55,108108
2016/12/13,10:45:00,120.55,120.60,120.55,120.56,72448
2016/12/13,10:46:00,120.56,120.57,120.53,120.56,97025
2016/12/13,10:47:00,120.56,120.64,120.55,120.64,70529
2016/12/13,10:48:00,120.64,120.65,120.54,120.55,98394
2016/12/13,10:49:00,120.56,120.63,120.56,120.61,94074
2016/12/13,10:50:00,120.62,120.64,120.60,120.61,95624
2016/12/13,10:51:00,120.61,120.62,120.59,120.59,48756
2016/12/13,10:52:00,120.59,120.62,120.55,120.61,96374
2016/12/13,10:53:00,120.61,120.69,120.60,120.69,53037
2016/12/13,10:54:00,120.69,120.70,120.65,120.66,117425
2016/12/13,10:55:00,120.66,120.77,120.66,120.75,1482790
2016/12/13,10:56:00,120.75,120.78,120.73,120.76,96930
2016/12/13,10:57:00,120.76,120.80,120.73,120.76,151375
2016/12/13,10:58:00,120.76,120.77,120.74,120.77,154746
2016/12/13,10:59:00,120.77,120.81,120.76,120.79,231494
2016/12/13,11:00:00,120.79,120.79,120.71,120.71,229092
2016/12/13,11:01:00,120.72,120.73,120.70,120.72,671988
2016/12/13,11:02:00,120.71,120.74,120.70,120.73,135534
2016/12/13,11:03:00,120.72,120.73,120.65,120.65,153678
2016/12/13,11:04:00,120.64,120.68,120.64,120.68,68849
2016/12/13,11:05:00,120.68,120.68,120.62,120.65,80925
2016/12/13,11:06:00,120.65,120.66,120.62,120.63,148000
2016/12/13,11:07:00,120.63,120.65,120.62,120.64,38826
2016/12/13,11:08:00,120.64,120.68,120.63,120.67,92606
2016/12/13,11:09:00,120.67,120.70,120.64,120.65,121013
2016/12/13,11:10:00,120.64,120.66,120.62,120.64,1070624
2016/12/13,11:11:00,120.64,120.67,120.64,120.66,66639
2016/12/13,11:12:00,120.67,120.70,120.66,120.67,100935
2016/12/13,11:13:00,120.67,120.69,120.65,120.69,53021
2016/12/13,11:14:00,120.69,120.70,120.67,120.69,81351
2016/12/13,11:15:00,120.69,120.71,120.66,120.70,80792
2016/12/13,11:16:00,120.71,120.71,120.66,120.66,1207469
2016/12/13,11:17:00,120.67,120.67,120.61,120.63,148588
2016/12/13,11:18:00,120.63,120.67,120.61,120.64,142012
2016/12/13,11:19:00,120.65,120.66,120.63,120.65,135942
2016/12/13,11:20:00,120.65,120.69,120.63,120.68,107197
2016/12/13,11:21:00,120.68,120.71,120.67,120.70,106161
2016/12/13,11:22:00,120.71,120.74,120.70,120.74,149759
2016/12/13,11:23:00,120.74,120.78,120.74,120.77,82292
2016/12/13,11:24:00,120.77,120.79,120.74,120.78,245174
2016/12/13,11:25:00,120.78,120.80,120.77,120.79,77967
2016/12/13,11:26:00,120.78,120.87,120.78,120.85,208094
2016/12/13,11:27:00,120.85,120.90,120.83,120.86,178758
2016/12/13,11:28:00,120.86,120.89,120.85,120.89,85165
2016/12/13,11:29:00,120.89,120.90,120.86,120.86,117466
2016/12/13,11:30:00,120.86,120.88,120.86,120.88,127609
2016/12/13,11:31:00,120.87,120.88,120.86,120.88,98587
2016/12/13,11:32:00,120.88,120.89,120.86,120.89,52135
2016/12/13,11:33:00,120.89,120.90,120.87,120.87,84536
2016/12/13,11:34:00,120.87,120.88,120.86,120.87,84163
2016/12/13,11:35:00,120.87,120.88,120.84,120.87,78289
2016/12/13,11:36:00,120.87,120.89,120.85,120.88,282150
2016/12/13,11:37:00,120.87,120.90,120.86,120.89,58720
2016/12/13,11:38:00,120.90,120.90,120.88,120.89,241216
2016/12/13,11:39:00,120.89,120.90,120.88,120.89,94224
2016/12/13,11:40:00,120.89,120.90,120.87,120.89,61244
2016/12/13,11:41:00,120.90,120.92,120.90,120.91,56075
2016/12/13,11:42:00,120.91,120.96,120.91,120.95,101532
2016/12/13,11:43:00,120.95,120.95,120.92,120.94,123794
2016/12/13,11:44:00,120.94,120.95,120.94,120.95,22479
2016/12/13,11:45:00,120.94,120.95,120.89,120.91,104508
2016/12/13,11:46:00,120.91,120.91,120.86,120.91,163110
2016/12/13,11:47:00,120.92,120.92,120.91,120.91,67530
2016/12/13,11:48:00,120.91,120.93,120.91,120.93,29912
2016/12/13,11:49:00,120.93,120.97,120.93,120.96,101621
2016/12/13,11:50:00,120.96,120.98,120.95,120.98,64176
2016/12/13,11:51:00,120.98,121.00,120.97,120.99,37324
2016/12/13,11:52:00,120.99,121.02,120.99,120.99,117062
2016/12/13,11:53:00,120.99,121.00,120.96,120.98,93899
2016/12/13,11:54:00,120.97,120.97,120.93,120.95,67939
2016/12/13,11:55:00,120.96,120.99,120.96,120.97,81839
2016/12/13,11:56:00,120.97,120.97,120.95,120.95,43499
2016/12/13,11:57:00,120.95,120.99,120.94,120.97,66695
2016/12/13,11:58:00,120.97,121.00,120.95,120.99,123944
2016/12/13,11:59:00,121.00,121.01,120.99,120.99,62861
2016/12/13,12:00:00,120.99,121.07,120.99,121.02,220261
2016/12/13,12:01:00,121.02,121.03,121.01,121.01,39411
2016/12/13,12:02:00,121.01,121.02,120.98,121.01,97152
2016/12/13,12:03:00,121.00,121.07,121.00,121.06,126690
2016/12/13,12:04:00,121.06,121.11,121.02,121.02,118591
2016/12/13,12:05:00,121.03,121.07,121.02,121.02,120111
2016/12/13,12:06:00,121.02,121.02,120.99,121.00,25520
2016/12/13,12:07:00,121.00,121.00,120.95,120.96,47070
2016/12/13,12:08:00,120.96,120.99,120.95,120.95,480503
2016/12/13,12:09:00,120.95,120.97,120.94,120.95,36783
2016/12/13,12:10:00,120.95,120.97,120.93,120.93,33527
2016/12/13,12:11:00,120.94,120.95,120.92,120.94,33420
2016/12/13,12:12:00,120.94,120.98,120.93,120.97,40683
2016/12/13,12:13:00,120.97,120.98,120.94,120.96,20987
2016/12/13,12:14:00,120.95,120.96,120.93,120.94,36551
2016/12/13,12:15:00,120.94,120.96,120.93,120.95,14363
2016/12/13,12:16:00,120.95,121.00,120.95,121.00,57448
2016/12/13,12:17:00,121.00,121.04,121.00,121.04,395935
2016/12/13,12:18:00,121.04,121.06,121.02,121.04,99808
2016/12/13,12:19:00,121.04,121.06,120.98,120.99,53862
2016/12/13,12:20:00,120.99,121.02,120.97,120.98,42241
2016/12/13,12:21:00,120.98,121.00,120.97,120.99,23813
2016/12/13,12:22:00,120.99,121.00,120.97,120.99,30250
2016/12/13,12:23:00,121.00,121.01,120.99,121.01,21012
2016/12/13,12:24:00,121.01,121.01,120.96,120.96,55099
2016/12/13,12:25:00,120.96,120.96,120.91,120.96,76229
2016/12/13,12:26:00,120.96,120.97,120.92,120.93,22275
2016/12/13,12:27:00,120.94,120.96,120.94,120.95,31153
2016/12/13,12:28:00,120.95,120.96,120.82,120.83,143089
2016/12/13,12:29:00,120.82,120.86,120.80,120.85,92746
2016/12/13,12:30:00,120.85,120.86,120.82,120.82,151078
2016/12/13,12:31:00,120.82,120.86,120.82,120.84,111454
2016/12/13,12:32:00,120.84,120.85,120.82,120.84,112686
2016/12/13,12:33:00,120.84,120.87,120.82,120.86,78096
2016/12/13,12:34:00,120.87,120.87,120.82,120.84,86870
2016/12/13,12:35:00,120.83,120.84,120.82,120.82,22467
2016/12/13,12:36:00,120.81,120.83,120.81,120.81,105351
2016/12/13,12:37:00,120.81,120.82,120.79,120.81,24792
2016/12/13,12:38:00,120.81,120.81,120.75,120.79,76457
2016/12/13,12:39:00,120.79,120.82,120.78,120.81,35309
2016/12/13,12:40:00,120.81,120.81,120.78,120.78,483341
2016/12/13,12:41:00,120.78,120.80,120.78,120.79,43685
2016/12/13,12:42:00,120.79,120.81,120.78,120.80,26748
2016/12/13,12:43:00,120.79,120.81,120.77,120.80,432574
2016/12/13,12:44:00,120.81,120.82,120.79,120.82,40855
2016/12/13,12:45:00,120.82,120.88,120.81,120.86,175608
2016/12/13,12:46:00,120.85,120.87,120.84,120.85,50574
2016/12/13,12:47:00,120.85,120.90,120.85,120.89,174660
2016/12/13,12:48:00,120.89,120.90,120.86,120.87,61286
2016/12/13,12:49:00,120.87,120.89,120.84,120.87,99510
2016/12/13,12:50:00,120.87,120.88,120.84,120.84,50862
2016/12/13,12:51:00,120.84,120.86,120.84,120.85,17647
2016/12/13,12:52:00,120.85,120.85,120.81,120.82,53369
2016/12/13,12:53:00,120.81,120.83,120.81,120.83,19748
2016/12/13,12:54:00,120.82,120.83,120.80,120.81,423500
2016/12/13,12:55:00,120.81,120.84,120.80,120.84,1289949
2016/12/13,12:56:00,120.83,120.84,120.81,120.84,48077
2016/12/13,12:57:00,120.84,120.84,120.80,120.81,57661
2016/12/13,12:58:00,120.81,120.81,120.79,120.80,39651
2016/12/13,12:59:00,120.80,120.82,120.77,120.77,30437
2016/12/13,13:00:00,120.76,120.78,120.75,120.76,55885
2016/12/13,13:01:00,120.76,120.76,120.74,120.76,62176
2016/12/13,13:02:00,120.76,120.77,120.75,120.76,24395
2016/12/13,13:03:00,120.76,120.84,120.76,120.83,34184
2016/12/13,13:04:00,120.83,120.89,120.81,120.87,53731
2016/12/13,13:05:00,120.87,120.87,120.82,120.85,39779
2016/12/13,13:06:00,120.85,120.86,120.83,120.86,14135
2016/12/13,13:07:00,120.86,120.86,120.84,120.85,22297
2016/12/13,13:08:00,120.85,120.86,120.83,120.84,17064
2016/12/13,13:09:00,120.84,120.85,120.83,120.83,14603
2016/12/13,13:10:00,120.82,120.82,120.78,120.78,26517
2016/12/13,13:11:00,120.78,120.79,120.76,120.76,13849
2016/12/13,13:12:00,120.77,120.78,120.76,120.78,29172
2016/12/13,13:13:00,120.77,120.79,120.76,120.78,36971
2016/12/13,13:14:00,120.78,120.82,120.78,120.82,9593
2016/12/13,13:15:00,120.82,120.85,120.81,120.83,1042815
2016/12/13,13:16:00,120.83,120.87,120.83,120.85,223611
2016/12/13,13:17:00,120.84,120.86,120.84,120.84,43374
2016/12/13,13:18:00,120.84,120.92,120.84,120.92,121872
2016/12/13,13:19:00,120.91,120.96,120.90,120.96,77127
2016/12/13,13:20:00,120.96,121.05,120.95,121.02,212685
2016/12/13,13:21:00,121.02,121.04,121.00,121.02,555647
2016/12/13,13:22:00,121.02,121.04,121.00,121.02,146033
2016/12/13,13:23:00,121.01,121.05,121.01,121.05,39178
2016/12/13,13:24:00,121.04,121.07,121.04,121.05,30086
2016/12/13,13:25:00,121.05,121.06,121.03,121.04,36275
2016/12/13,13:26:00,121.04,121.05,121.01,121.04,136373
2016/12/13,13:27:00,121.04,121.06,121.01,121.06,100668
2016/12/13,13:28:00,121.06,121.06,121.02,121.03,143131
2016/12/13,13:29:00,121.03,121.08,121.03,121.07,53694
2016/12/13,13:30:00,121.07,121.10,121.07,121.09,61095
2016/12/13,13:31:00,121.09,121.11,121.03,121.06,61597
2016/12/13,13:32:00,121.06,121.08,121.05,121.06,34540
2016/12/13,13:33:00,121.06,121.06,121.04,121.05,46051
2016/12/13,13:34:00,121.05,121.07,121.05,121.06,14336
2016/12/13,13:35:00,121.06,121.08,121.05,121.07,31413
2016/12/13,13:36:00,121.07,121.11,121.06,121.09,49465
2016/12/13,13:37:00,121.09,121.10,121.07,121.08,21810
2016/12/13,13:38:00,121.08,121.09,121.05,121.09,47810
2016/12/13,13:39:00,121.10,121.10,121.05,121.07,62944
2016/12/13,13:40:00,121.07,121.07,121.01,121.04,40073
2016/12/13,13:41:00,121.03,121.04,121.00,121.02,18523
2016/12/13,13:42:00,121.02,121.04,121.01,121.03,10185
2016/12/13,13:43:00,121.03,121.03,120.98,121.00,20579
2016/12/13,13:44:00,120.99,121.02,120.99,121.01,47842
2016/12/13,13:45:00,121.01,121.01,120.96,120.97,24524
2016/12/13,13:46:00,120.96,120.97,120.93,120.94,64356
2016/12/13,13:47:00,120.94,120.95,120.92,120.93,18791
2016/12/13,13:48:00,120.93,120.96,120.93,120.96,30725
2016/12/13,13:49:00,120.96,120.96,120.92,120.92,47468
2016/12/13,13:50:00,120.92,120.92,120.90,120.92,37337
2016/12/13,13:51:00,120.93,120.95,120.90,120.94,33758
2016/12/13,13:52:00,120.94,120.95,120.91,120.92,133238
2016/12/13,13:53:00,120.92,120.93,120.89,120.89,36704
2016/12/13,13:54:00,120.89,120.94,120.89,120.94,37208
2016/12/13,13:55:00,120.94,120.95,120.93,120.94,98757
2016/12/13,13:56:00,120.94,120.98,120.94,120.98,154359
2016/12/13,13:57:00,120.98,120.98,120.94,120.95,48780
2016/12/13,13:58:00,120.95,120.98,120.94,120.98,2134192
2016/12/13,13:59:00,120.98,120.98,120.96,120.96,23539
2016/12/13,14:00:00,120.96,120.98,120.96,120.97,26896
2016/12/13,14:01:00,120.97,121.01,120.97,120.98,193111
2016/12/13,14:02:00,120.98,120.98,120.97,120.98,218176
2016/12/13,14:03:00,120.98,120.98,120.93,120.94,254911
2016/12/13,14:04:00,120.94,120.98,120.94,120.95,160398
2016/12/13,14:05:00,120.95,120.96,120.93,120.93,71004
2016/12/13,14:06:00,120.93,120.93,120.90,120.90,90974
2016/12/13,14:07:00,120.90,120.91,120.87,120.91,36475
2016/12/13,14:08:00,120.91,120.92,120.90,120.92,85373
2016/12/13,14:09:00,120.92,120.93,120.90,120.91,81119
2016/12/13,14:10:00,120.91,120.91,120.87,120.87,46334
2016/12/13,14:11:00,120.88,120.89,120.86,120.89,161350
2016/12/13,14:12:00,120.89,120.91,120.87,120.87,146912
2016/12/13,14:13:00,120.87,120.89,120.86,120.89,59945
2016/12/13,14:14:00,120.89,120.91,120.88,120.89,77244
2016/12/13,14:15:00,120.90,120.91,120.88,120.88,86128
2016/12/13,14:16:00,120.89,120.91,120.88,120.88,142958
2016/12/13,14:17:00,120.88,120.91,120.87,120.90,62607
2016/12/13,14:18:00,120.90,120.91,120.87,120.89,97176
2016/12/13,14:19:00,120.89,120.89,120.81,120.82,115581
2016/12/13,14:20:00,120.82,120.86,120.81,120.83,89615
2016/12/13,14:21:00,120.84,120.85,120.79,120.80,93973
2016/12/13,14:22:00,120.80,120.81,120.78,120.81,26428
2016/12/13,14:23:00,120.81,120.82,120.80,120.80,29949
2016/12/13,14:24:00,120.80,120.80,120.78,120.79,14492
2016/12/13,14:25:00,120.79,120.79,120.70,120.72,49399
2016/12/13,14:26:00,120.72,120.72,120.67,120.68,88501
2016/12/13,14:27:00,120.67,120.69,120.66,120.68,24181
2016/12/13,14:28:00,120.68,120.69,120.65,120.67,41590
2016/12/13,14:29:00,120.66,120.68,120.65,120.68,22462
2016/12/13,14:30:00,120.68,120.68,120.65,120.65,18404
2016/12/13,14:31:00,120.64,120.69,120.62,120.69,90276
2016/12/13,14:32:00,120.68,120.74,120.68,120.73,83454
2016/12/13,14:33:00,120.74,120.78,120.71,120.71,770731
2016/12/13,14:34:00,120.72,120.72,120.70,120.70,33875
2016/12/13,14:35:00,120.70,120.73,120.70,120.71,27311
2016/12/13,14:36:00,120.72,120.73,120.70,120.72,39154
2016/12/13,14:37:00,120.72,120.73,120.71,120.71,8690
2016/12/13,14:38:00,120.71,120.72,120.68,120.70,36380
2016/12/13,14:39:00,120.70,120.71,120.69,120.70,222501
2016/12/13,14:40:00,120.70,120.76,120.70,120.75,95316
2016/12/13,14:41:00,120.75,120.75,120.71,120.71,37867
2016/12/13,14:42:00,120.71,120.74,120.71,120.74,38155
2016/12/13,14:43:00,120.74,120.77,120.73,120.74,65711
2016/12/13,14:44:00,120.74,120.77,120.73,120.75,186260
2016/12/13,14:45:00,120.75,120.78,120.74,120.76,102125
2016/12/13,14:46:00,120.74,120.77,120.73,120.76,58665
2016/12/13,14:47:00,120.76,120.77,120.75,120.76,44006
2016/12/13,14:48:00,120.75,120.76,120.73,120.74,63724
2016/12/13,14:49:00,120.73,120.77,120.73,120.76,79036
2016/12/13,14:50:00,120.76,120.79,120.75,120.78,27275
2016/12/13,14:51:00,120.78,120.83,120.77,120.83,47465
2016/12/13,14:52:00,120.83,120.84,120.81,120.82,34840
2016/12/13,14:53:00,120.82,120.83,120.80,120.81,36295
2016/12/13,14:54:00,120.82,120.82,120.78,120.79,51946
2016/12/13,14:55:00,120.79,120.82,120.78,120.82,572798
2016/12/13,14:56:00,120.82,120.83,120.76,120.77,43169
2016/12/13,14:57:00,120.77,120.80,120.77,120.79,37368
2016/12/13,14:58:00,120.79,120.79,120.78,120.79,519257
2016/12/13,14:59:00,120.79,120.79,120.76,120.78,39302
2016/12/13,15:00:00,120.78,120.80,120.74,120.75,56188
2016/12/13,15:01:00,120.75,120.78,120.74,120.77,53476
2016/12/13,15:02:00,120.78,120.80,120.76,120.79,31676
2016/12/13,15:03:00,120.79,120.80,120.76,120.79,36097
2016/12/13,15:04:00,120.80,120.80,120.75,120.76,25795
2016/12/13,15:05:00,120.76,120.78,120.75,120.77,13315
2016/12/13,15:06:00,120.77,120.78,120.74,120.75,16376
2016/12/13,15:07:00,120.75,120.77,120.75,120.77,20915
2016/12/13,15:08:00,120.77,120.77,120.74,120.75,29072
2016/12/13,15:09:00,120.75,120.79,120.75,120.79,42267
2016/12/13,15:10:00,120.79,120.80,120.77,120.79,19299
2016/12/13,15:11:00,120.79,120.79,120.76,120.77,26350
2016/12/13,15:12:00,120.77,120.77,120.75,120.75,31277
2016/12/13,15:13:00,120.75,120.79,120.75,120.77,26531
2016/12/13,15:14:00,120.77,120.77,120.74,120.74,188507
2016/12/13,15:15:00,120.74,120.75,120.70,120.72,285218
2016/12/13,15:16:00,120.71,120.78,120.71,120.76,213575
2016/12/13,15:17:00,120.75,120.80,120.75,120.78,21366
2016/12/13,15:18:00,120.78,120.81,120.78,120.79,50360
2016/12/13,15:19:00,120.79,120.81,120.78,120.80,47592
2016/12/13,15:20:00,120.80,120.80,120.77,120.79,57619
2016/12/13,15:21:00,120.78,120.79,120.77,120.77,27281
2016/12/13,15:22:00,120.78,120.81,120.78,120.79,66396
2016/12/13,15:23:00,120.79,120.80,120.79,120.79,47539
2016/12/13,15:24:00,120.78,120.79,120.75,120.75,49091
2016/12/13,15:25:00,120.75,120.76,120.74,120.75,253586
2016/12/13,15:26:00,120.75,120.78,120.74,120.77,56265
2016/12/13,15:27:00,120.77,120.78,120.76,120.77,437306
2016/12/13,15:28:00,120.77,120.78,120.77,120.78,1174486
2016/12/13,15:29:00,120.78,120.78,120.75,120.78,30921
2016/12/13,15:30:00,120.77,120.78,120.75,120.76,65957
2016/12/13,15:31:00,120.76,120.78,120.76,120.78,15978
2016/12/13,15:32:00,120.78,120.78,120.75,120.78,32180
2016/12/13,15:33:00,120.78,120.81,120.77,120.80,74205
2016/12/13,15:34:00,120.80,120.82,120.80,120.81,29293
2016/12/13,15:35:00,120.81,120.82,120.79,120.82,32175
2016/12/13,15:36:00,120.82,120.84,120.81,120.82,43963
2016/12/13,15:37:00,120.82,120.83,120.80,120.80,19745
2016/12/13,15:38:00,120.80,120.81,120.78,120.79,292406
2016/12/13,15:39:00,120.80,120.82,120.79,120.81,72051
2016/12/13,15:40:00,120.81,120.81,120.75,120.76,28108
2016/12/13,15:41:00,120.75,120.81,120.75,120.81,78998
2016/12/13,15:42:00,120.81,120.82,120.78,120.80,193582
2016/12/13,15:43:00,120.80,120.82,120.78,120.82,50603
2016/12/13,15:44:00,120.82,120.82,120.78,120.81,33676
2016/12/13,15:45:00,120.81,120.81,120.77,120.78,81544
2016/12/13,15:46:00,120.77,120.80,120.75,120.79,134001
2016/12/13,15:47:00,120.79,120.80,120.74,120.76,97123
2016/12/13,15:48:00,120.76,120.77,120.72,120.73,163573
2016/12/13,15:49:00,120.73,120.74,120.72,120.73,102426
2016/12/13,15:50:00,120.74,120.74,120.68,120.69,167552
2016/12/13,15:51:00,120.69,120.69,120.64,120.64,66655
2016/12/13,15:52:00,120.64,120.65,120.63,120.65,71272
2016/12/13,15:53:00,120.65,120.66,120.59,120.59,164489
2016/12/13,15:54:00,120.59,120.59,120.53,120.53,139010
2016/12/13,15:55:00,120.53,120.55,120.51,120.55,100850
2016/12/13,15:56:00,120.54,120.55,120.52,120.53,161856
2016/12/13,15:57:00,120.53,120.53,120.43,120.43,201481
2016/12/13,15:58:00,120.43,120.47,120.41,120.46,391058
2016/12/13,15:59:00,120.46,120.46,120.39,120.41,378557
2016/12/13,16:00:00,120.41,120.48,120.38,120.48,735513
2016/12/14,09:31:00,120.56,120.72,120.56,120.70,131853
2016/12/14,09:32:00,120.70,120.70,120.57,120.69,108064
2016/12/14,09:33:00,120.69,120.78,120.69,120.73,118479
2016/12/14,09:34:00,120.74,120.82,120.70,120.79,117202
2016/12/14,09:35:00,120.79,120.82,120.76,120.82,62064
2016/12/14,09:36:00,120.82,120.83,120.75,120.75,82448
2016/12/14,09:37:00,120.75,120.77,120.67,120.77,83132
2016/12/14,09:38:00,120.77,120.80,120.74,120.76,84692
2016/12/14,09:39:00,120.75,120.75,120.60,120.71,144623
2016/12/14,09:40:00,120.70,120.75,120.68,120.69,230069
2016/12/14,09:41:00,120.69,120.76,120.68,120.75,71171
2016/12/14,09:42:00,120.75,120.76,120.69,120.73,29193
2016/12/14,09:43:00,120.72,120.82,120.71,120.79,46888
2016/12/14,09:44:00,120.79,120.80,120.73,120.75,28081
2016/12/14,09:45:00,120.75,120.76,120.73,120.74,20621
2016/12/14,09:46:00,120.74,120.76,120.69,120.72,63690
2016/12/14,09:47:00,120.72,120.72,120.65,120.66,84917
2016/12/14,09:48:00,120.66,120.68,120.63,120.67,105280
2016/12/14,09:49:00,120.67,120.70,120.64,120.64,79775
2016/12/14,09:50:00,120.64,120.68,120.62,120.68,52868
2016/12/14,09:51:00,120.69,120.72,120.65,120.70,39052
2016/12/14,09:52:00,120.70,120.76,120.70,120.75,11592
2016/12/14,09:53:00,120.76,120.77,120.73,120.75,8828
2016/12/14,09:54:00,120.75,120.78,120.75,120.77,29552
2016/12/14,09:55:00,120.77,120.79,120.75,120.77,33430
2016/12/14,09:56:00,120.76,120.80,120.75,120.79,46367
2016/12/14,09:57:00,120.79,120.84,120.78,120.83,69430
2016/12/14,09:58:00,120.83,120.85,120.79,120.81,57575
2016/12/14,09:59:00,120.82,120.83,120.80,120.80,34088
2016/12/14,10:00:00,120.80,120.80,120.75,120.77,13738
2016/12/14,10:01:00,120.77,120.78,120.74,120.78,15771
2016/12/14,10:02:00,120.78,120.78,120.73,120.73,45333
2016/12/14,10:03:00,120.73,120.73,120.66,120.69,25430
2016/12/14,10:04:00,120.69,120.71,120.68,120.70,19492
2016/12/14,10:05:00,120.70,120.70,120.67,120.69,7646
2016/12/14,10:06:00,120.70,120.72,120.67,120.70,18296
2016/12/14,10:07:00,120.69,120.71,120.68,120.70,20892
2016/12/14,10:08:00,120.70,120.71,120.68,120.70,9024
2016/12/14,10:09:00,120.69,120.72,120.68,120.70,61507
2016/12/14,10:10:00,120.69,120.69,120.67,120.67,76707
2016/12/14,10:11:00,120.66,120.70,120.65,120.67,22437
2016/12/14,10:12:00,120.67,120.71,120.67,120.69,14623
2016/12/14,10:13:00,120.69,120.73,120.69,120.73,9863
2016/12/14,10:14:00,120.73,120.76,120.73,120.73,14767
2016/12/14,10:15:00,120.72,120.72,120.65,120.65,14065
2016/12/14,10:16:00,120.64,120.66,120.62,120.66,16492
2016/12/14,10:17:00,120.66,120.71,120.66,120.71,9177
2016/12/14,10:18:00,120.71,120.73,120.68,120.70,30921
2016/12/14,10:19:00,120.69,120.71,120.68,120.69,7851
2016/12/14,10:20:00,120.69,120.71,120.67,120.69,36358
2016/12/14,10:21:00,120.69,120.69,120.64,120.66,25621
2016/12/14,10:22:00,120.66,120.67,120.64,120.67,175337
2016/12/14,10:23:00,120.67,120.75,120.66,120.75,45218
2016/12/14,10:24:00,120.75,120.81,120.73,120.80,45301
2016/12/14,10:25:00,120.79,120.83,120.77,120.80,20844
2016/12/14,10:26:00,120.79,120.84,120.77,120.82,60682
2016/12/14,10:27:00,120.82,120.84,120.79,120.82,28255
2016/12/14,10:28:00,120.82,120.90,120.82,120.90,184801
2016/12/14,10:29:00,120.89,120.90,120.81,120.82,72202
2016/12/14,10:30:00,120.81,120.82,120.79,120.81,29889
2016/12/14,10:31:00,120.81,120.86,120.77,120.81,151791
2016/12/14,10:32:00,120.81,120.86,120.80,120.84,121507
2016/12/14,10:33:00,120.84,120.86,120.82,120.83,84899
2016/12/14,10:34:00,120.83,120.85,120.80,120.81,24424
2016/12/14,10:35:00,120.81,120.82,120.74,120.75,122451
2016/12/14,10:36:00,120.75,120.80,120.75,120.76,29008
2016/12/14,10:37:00,120.75,120.76,120.67,120.70,23275
2016/12/14,10:38:00,120.71,120.71,120.66,120.68,38568
2016/12/14,10:39:00,120.68,120.72,120.67,120.71,21742
2016/12/14,10:40:00,120.71,120.74,120.71,120.72,31416
2016/12/14,10:41:00,120.73,120.78,120.73,120.77,18917
2016/12/14,10:42:00,120.78,120.80,120.76,120.79,30359
2016/12/14,10:43:00,120.80,120.82,120.78,120.79,22698
2016/12/14,10:44:00,120.79,120.79,120.74,120.75,120306
2016/12/14,10:45:00,120.76,120.77,120.75,120.75,15946
2016/12/14,10:46:00,120.75,120.76,120.72,120.75,34841
2016/12/14,10:47:00,120.74,120.74,120.69,120.70,13058
2016/12/14,10:48:00,120.71,120.72,120.71,120.71,9426
2016/12/14,10:49:00,120.71,120.73,120.71,120.72,21181
2016/12/14,10:50:00,120.73,120.76,120.72,120.76,8571
2016/12/14,10:51:00,120.76,120.76,120.69,120.69,25976
2016/12/14,10:52:00,120.69,120.70,120.67,120.69,43332
2016/12/14,10:53:00,120.69,120.70,120.68,120.69,11281
2016/12/14,10:54:00,120.69,120.70,120.68,120.69,17575
2016/12/14,10:55:00,120.69,120.74,120.69,120.72,51686
2016/12/14,10:56:00,120.72,120.72,120.70,120.72,18570
2016/12/14,10:57:00,120.72,120.72,120.70,120.71,6677
2016/12/14,10:58:00,120.69,120.71,120.68,120.69,29580
2016/12/14,10:59:00,120.69,120.70,120.68,120.70,5485
2016/12/14,11:00:00,120.68,120.70,120.68,120.69,11895
2016/12/14,11:01:00,120.69,120.69,120.66,120.67,10349
2016/12/14,11:02:00,120.67,120.68,120.63,120.64,29543
2016/12/14,11:03:00,120.62,120.62,120.60,120.60,15212
2016/12/14,11:04:00,120.60,120.61,120.58,120.58,15240
2016/12/14,11:05:00,120.59,120.61,120.58,120.58,30208
2016/12/14,11:06:00,120.58,120.60,120.58,120.60,5079
2016/12/14,11:07:00,120.60,120.60,120.56,120.57,8495
2016/12/14,11:08:00,120.57,120.57,120.54,120.55,30259
2016/12/14,11:09:00,120.55,120.55,120.48,120.51,97791
2016/12/14,11:10:00,120.51,120.54,120.50,120.54,64805
2016/12/14,11:11:00,120.54,120.54,120.51,120.51,21443
2016/12/14,11:12:00,120.51,120.53,120.51,120.53,15667
2016/12/14,11:13:00,120.54,120.54,120.53,120.53,6746
2016/12/14,11:14:00,120.52,120.52,120.50,120.50,7067
2016/12/14,11:15:00,120.48,120.49,120.45,120.45,50876
2016/12/14,11:16:00,120.45,120.49,120.45,120.49,11960
2016/12/14,11:17:00,120.49,120.50,120.47,120.49,5718
2016/12/14,11:18:00,120.49,120.52,120.47,120.51,16326
2016/12/14,11:19:00,120.51,120.56,120.51,120.52,14130
2016/12/14,11:20:00,120.52,120.54,120.52,120.54,17254
2016/12/14,11:21:00,120.54,120.58,120.54,120.57,38543
2016/12/14,11:22:00,120.57,120.59,120.56,120.56,22301
2016/12/14,11:23:00,120.56,120.57,120.53,120.53,46047
2016/12/14,11:24:00,120.53,120.62,120.52,120.61,22439
2016/12/14,11:25:00,120.62,120.64,120.58,120.64,37975
2016/12/14,11:26:00,120.64,120.64,120.63,120.64,18275
2016/12/14,11:27:00,120.64,120.64,120.62,120.62,151082
2016/12/14,11:28:00,120.62,120.62,120.59,120.61,19650
2016/12/14,11:29:00,120.60,120.61,120.56,120.57,16138
2016/12/14,11:30:00,120.57,120.59,120.54,120.56,16315
2016/12/14,11:31:00,120.56,120.56,120.54,120.54,28463
2016/12/14,11:32:00,120.54,120.54,120.52,120.54,13044
2016/12/14,11:33:00,120.55,120.57,120.53,120.55,46769
2016/12/14,11:34:00,120.55,120.55,120.52,120.53,14256
2016/12/14,11:35:00,120.53,120.54,120.48,120.52,36640
2016/12/14,11:36:00,120.52,120.53,120.48,120.50,46985
2016/12/14,11:37:00,120.49,120.55,120.48,120.54,33966
2016/12/14,11:38:00,120.54,120.59,120.54,120.57,70565
2016/12/14,11:39:00,120.56,120.61,120.56,120.59,13134
2016/12/14,11:40:00,120.59,120.62,120.59,120.62,27051
2016/12/14,11:41:00,120.62,120.62,120.56,120.56,17277
2016/12/14,11:42:00,120.56,120.62,120.56,120.61,238883
2016/12/14,11:43:00,120.61,120.63,120.59,120.59,6260
2016/12/14,11:44:00,120.59,120.60,120.57,120.59,13546
2016/12/14,11:45:00,120.59,120.59,120.53,120.55,33087
2016/12/14,11:46:00,120.54,120.60,120.53,120.58,10119
2016/12/14,11:47:00,120.58,120.62,120.58,120.61,9602
2016/12/14,11:48:00,120.62,120.68,120.61,120.67,37793
2016/12/14,11:49:00,120.67,120.69,120.64,120.65,43797
2016/12/14,11:50:00,120.65,120.66,120.64,120.64,3131
2016/12/14,11:51:00,120.63,120.66,120.62,120.66,26437
2016/12/14,11:52:00,120.66,120.70,120.64,120.68,199791
2016/12/14,11:53:00,120.68,120.72,120.67,120.67,30833
2016/12/14,11:54:00,120.66,120.67,120.63,120.63,20577
2016/12/14,11:55:00,120.64,120.66,120.62,120.65,21576
2016/12/14,11:56:00,120.65,120.66,120.64,120.65,16067
2016/12/14,11:57:00,120.64,120.66,120.64,120.64,6664
2016/12/14,11:58:00,120.64,120.65,120.61,120.61,7406
2016/12/14,11:59:00,120.61,120.62,120.60,120.60,9763
2016/12/14,12:00:00,120.60,120.64,120.57,120.64,25373
2016/12/14,12:01:00,120.63,120.64,120.61,120.62,4728
2016/12/14,12:02:00,120.62,120.67,120.62,120.66,7211
2016/12/14,12:03:00,120.66,120.68,120.66,120.68,29002
2016/12/14,12:04:00,120.68,120.71,120.68,120.71,11846
2016/12/14,12:05:00,120.71,120.71,120.69,120.70,9671
2016/12/14,12:06:00,120.70,120.70,120.68,120.68,7099
2016/12/14,12:07:00,120.68,120.68,120.65,120.65,6380
2016/12/14,12:08:00,120.66,120.66,120.64,120.64,13046
2016/12/14,12:09:00,120.64,120.66,120.64,120.66,22341
2016/12/14,12:10:00,120.66,120.66,120.64,120.65,46530
2016/12/14,12:11:00,120.65,120.67,120.64,120.65,77457
2016/12/14,12:12:00,120.65,120.66,120.65,120.65,6715
2016/12/14,12:13:00,120.65,120.66,120.62,120.64,15149
2016/12/14,12:14:00,120.64,120.67,120.64,120.66,9639
2016/12/14,12:15:00,120.67,120.69,120.66,120.68,38287
2016/12/14,12:16:00,120.67,120.71,120.67,120.70,26912
2016/12/14,12:17:00,120.70,120.71,120.68,120.68,14008
2016/12/14,12:18:00,120.68,120.69,120.67,120.68,34051
2016/12/14,12:19:00,120.68,120.68,120.66,120.67,4600
2016/12/14,12:20:00,120.66,120.67,120.65,120.66,53723
2016/12/14,12:21:00,120.67,120.67,120.64,120.66,29174
2016/12/14,12:22:00,120.66,120.67,120.65,120.65,6191
2016/12/14,12:23:00,120.65,120.68,120.65,120.68,7621
2016/12/14,12:24:00,120.67,120.67,120.66,120.66,2720
2016/12/14,12:25:00,120.67,120.70,120.66,120.68,9609
2016/12/14,12:26:00,120.69,120.70,120.69,120.69,3361
2016/12/14,12:27:00,120.70,120.72,120.69,120.69,10312
2016/12/14,12:28:00,120.69,120.73,120.69,120.70,6888
2016/12/14,12:29:00,120.69,120.70,120.68,120.69,10137
2016/12/14,12:30:00,120.69,120.71,120.69,120.71,5375
2016/12/14,12:31:00,120.72,120.72,120.70,120.70,8012
2016/12/14,12:32:00,120.71,120.72,120.70,120.71,20089
2016/12/14,12:33:00,120.71,120.71,120.68,120.68,5527
2016/12/14,12:34:00,120.67,120.69,120.67,120.68,14359
2016/12/14,12:35:00,120.67,120.69,120.66,120.68,12855
2016/12/14,12:36:00,120.68,120.70,120.68,120.68,10293
2016/12/14,12:37:00,120.68,120.70,120.67,120.70,9133
2016/12/14,12:38:00,120.70,120.71,120.67,120.71,15201
2016/12/14,12:39:00,120.70,120.72,120.69,120.72,37241
2016/12/14,12:40:00,120.72,120.73,120.70,120.71,61140
2016/12/14,12:41:00,120.71,120.71,120.70,120.71,5496
2016/12/14,12:42:00,120.70,120.71,120.68,120.71,24417
2016/12/14,12:43:00,120.71,120.72,120.70,120.71,25206
2016/12/14,12:44:00,120.72,120.72,120.70,120.70,5150
2016/12/14,12:45:00,120.69,120.71,120.68,120.68,5095
2016/12/14,12:46:00,120.69,120.71,120.68,120.68,9103
2016/12/14,12:47:00,120.68,120.68,120.67,120.68,10712
2016/12/14,12:48:00,120.68,120.71,120.68,120.70,13014
2016/12/14,12:49:00,120.70,120.73,120.70,120.73,4386
2016/12/14,12:50:00,120.73,120.73,120.70,120.72,6265
2016/12/14,12:51:00,120.73,120.73,120.69,120.71,9436
2016/12/14,12:52:00,120.71,120.72,120.71,120.72,5628
2016/12/14,12:53:00,120.72,120.73,120.72,120.73,33232
2016/12/14,12:54:00,120.73,120.75,120.72,120.74,9947
2016/12/14,12:55:00,120.74,120.75,120.72,120.73,24447
2016/12/14,12:56:00,120.72,120.75,120.71,120.73,6688
2016/12/14,12:57:00,120.73,120.76,120.73,120.75,8518
2016/12/14,12:58:00,120.75,120.78,120.75,120.77,12688
2016/12/14,12:59:00,120.77,120.77,120.76,120.76,7216
2016/12/14,13:00:00,120.76,120.79,120.75,120.76,26243
2016/12/14,13:01:00,120.76,120.81,120.75,120.80,17693
2016/12/14,13:02:00,120.80,120.83,120.79,120.82,24715
2016/12/14,13:03:00,120.83,120.83,120.80,120.81,12712
2016/12/14,13:04:00,120.80,120.83,120.80,120.81,17475
2016/12/14,13:05:00,120.81,120.82,120.79,120.80,28869
2016/12/14,13:06:00,120.80,120.80,120.78,120.80,36571
2016/12/14,13:07:00,120.80,120.80,120.79,120.79,8113775
2016/12/14,13:08:00,120.79,120.80,120.77,120.77,27491
2016/12/14,13:09:00,120.77,120.77,120.74,120.75,19865
2016/12/14,13:10:00,120.75,120.78,120.75,120.76,30509
2016/12/14,13:11:00,120.76,120.76,120.72,120.73,40514
2016/12/14,13:12:00,120.73,120.76,120.72,120.75,17997
2016/12/14,13:13:00,120.75,120.76,120.70,120.75,37159
2016/12/14,13:14:00,120.74,120.76,120.73,120.75,9420
2016/12/14,13:15:00,120.74,120.77,120.73,120.76,30936
2016/12/14,13:16:00,120.76,120.76,120.72,120.73,8794
2016/12/14,13:17:00,120.73,120.73,120.70,120.72,18253
2016/12/14,13:18:00,120.71,120.71,120.70,120.70,24833
2016/12/14,13:19:00,120.71,120.73,120.69,120.73,7521
2016/12/14,13:20:00,120.73,120.76,120.72,120.73,25809
2016/12/14,13:21:00,120.73,120.75,120.72,120.73,31437
2016/12/14,13:22:00,120.73,120.75,120.73,120.75,22474
2016/12/14,13:23:00,120.75,120.75,120.71,120.72,13959
2016/12/14,13:24:00,120.73,120.75,120.73,120.74,16309
2016/12/14,13:25:00,120.74,120.76,120.74,120.76,17533
2016/12/14,13:26:00,120.76,120.78,120.74,120.77,18757
2016/12/14,13:27:00,120.77,120.79,120.76,120.76,10779
2016/12/14,13:28:00,120.76,120.79,120.75,120.77,4650
2016/12/14,13:29:00,120.77,120.79,120.75,120.79,7382
2016/12/14,13:30:00,120.79,120.79,120.78,120.79,2662
2016/12/14,13:31:00,120.79,120.81,120.78,120.81,29811
2016/12/14,13:32:00,120.81,120.81,120.78,120.80,13367
2016/12/14,13:33:00,120.80,120.82,120.80,120.80,20651
2016/12/14,13:34:00,120.81,120.83,120.80,120.80,17569
2016/12/14,13:35:00,120.80,120.80,120.76,120.77,17305
2016/12/14,13:36:00,120.78,120.81,120.77,120.81,13928
2016/12/14,13:37:00,120.80,120.82,120.79,120.82,8182
2016/12/14,13:38:00,120.82,120.84,120.80,120.80,10294
2016/12/14,13:39:00,120.81,120.83,120.81,120.82,3888
2016/12/14,13:40:00,120.82,120.83,120.79,120.79,8541
2016/12/14,13:41:00,120.79,120.81,120.77,120.80,33281
2016/12/14,13:42:00,120.81,120.83,120.80,120.83,8475
2016/12/14,13:43:00,120.82,120.83,120.80,120.82,44226
2016/12/14,13:44:00,120.82,120.83,120.80,120.82,20664
2016/12/14,13:45:00,120.82,120.82,120.81,120.81,5627
2016/12/14,13:46:00,120.81,120.81,120.78,120.78,27905
2016/12/14,13:47:00,120.78,120.79,120.75,120.78,22367
2016/12/14,13:48:00,120.78,120.78,120.74,120.76,37221
2016/12/14,13:49:00,120.76,120.77,120.76,120.77,18470
2016/12/14,13:50:00,120.76,120.77,120.76,120.76,7562
2016/12/14,13:51:00,120.75,120.76,120.72,120.74,23319
2016/12/14,13:52:00,120.74,120.74,120.72,120.73,27373
2016/12/14,13:53:00,120.72,120.76,120.72,120.75,32769
2016/12/14,13:54:00,120.74,120.74,120.71,120.71,14336
2016/12/14,13:55:00,120.71,120.73,120.70,120.72,15451
2016/12/14,13:56:00,120.73,120.74,120.72,120.74,9849
2016/12/14,13:57:00,120.75,120.79,120.74,120.79,20418
2016/12/14,13:58:00,120.79,120.83,120.79,120.81,53017
2016/12/14,13:59:00,120.81,120.81,120.79,120.81,14410
2016/12/14,14:00:00,120.82,120.91,120.81,120.87,38351
2016/12/14,14:01:00,120.87,120.87,120.58,120.63,241726
2016/12/14,14:02:00,120.64,120.71,120.47,120.53,250072
2016/12/14,14:03:00,120.52,120.82,120.50,120.77,299070
2016/12/14,14:04:00,120.77,120.95,120.76,120.95,360479
2016/12/14,14:05:00,120.95,121.00,120.86,120.86,233735
2016/12/14,14:06:00,120.85,120.86,120.73,120.73,137639
2016/12/14,14:07:00,120.74,120.74,120.56,120.71,121122
2016/12/14,14:08:00,120.70,120.72,120.60,120.66,108294
2016/12/14,14:09:00,120.67,120.71,120.64,120.69,35678
2016/12/14,14:10:00,120.69,120.77,120.68,120.69,78116
2016/12/14,14:11:00,120.69,120.71,120.57,120.69,69796
2016/12/14,14:12:00,120.70,120.75,120.66,120.67,618822
2016/12/14,14:13:00,120.68,120.68,120.51,120.51,73314
2016/12/14,14:14:00,120.51,120.53,120.23,120.28,256441
2016/12/14,14:15:00,120.28,120.28,119.99,120.01,254087
2016/12/14,14:16:00,120.00,120.17,119.88,119.98,382185
2016/12/14,14:17:00,119.99,120.07,119.91,119.91,256636
2016/12/14,14:18:00,119.93,120.14,119.87,120.10,276658
2016/12/14,14:19:00,120.11,120.22,120.08,120.09,189687
2016/12/14,14:20:00,120.10,120.36,120.10,120.34,200878
2016/12/14,14:21:00,120.35,120.39,120.31,120.39,164098
2016/12/14,14:22:00,120.38,120.39,120.27,120.30,135837
2016/12/14,14:23:00,120.31,120.32,120.22,120.23,105179
2016/12/14,14:24:00,120.23,120.32,120.22,120.27,36847
2016/12/14,14:25:00,120.27,120.30,120.21,120.22,62436
2016/12/14,14:26:00,120.22,120.25,120.13,120.23,175515
2016/12/14,14:27:00,120.24,120.25,120.11,120.15,148680
2016/12/14,14:28:00,120.15,120.16,120.09,120.10,91381
2016/12/14,14:29:00,120.11,120.13,120.01,120.07,252596
2016/12/14,14:30:00,120.06,120.10,120.01,120.06,101799
2016/12/14,14:31:00,120.07,120.28,120.04,120.20,205730
2016/12/14,14:32:00,120.19,120.30,120.19,120.25,136846
2016/12/14,14:33:00,120.25,120.38,120.25,120.33,106157
2016/12/14,14:34:00,120.34,120.38,120.29,120.31,86678
2016/12/14,14:35:00,120.30,120.42,120.28,120.38,119373
2016/12/14,14:36:00,120.36,120.43,120.34,120.41,122184
2016/12/14,14:37:00,120.40,120.40,120.29,120.29,168216
2016/12/14,14:38:00,120.30,120.40,120.29,120.29,197091
2016/12/14,14:39:00,120.30,120.36,120.29,120.33,96972
2016/12/14,14:40:00,120.33,120.51,120.32,120.51,133859
2016/12/14,14:41:00,120.51,120.62,120.50,120.57,165032
2016/12/14,14:42:00,120.56,120.65,120.54,120.61,137191
2016/12/14,14:43:00,120.62,120.68,120.62,120.66,72020
2016/12/14,14:44:00,120.66,120.72,120.64,120.70,76601
2016/12/14,14:45:00,120.71,120.79,120.69,120.74,96095
2016/12/14,14:46:00,120.73,120.76,120.65,120.67,33591
2016/12/14,14:47:00,120.66,120.73,120.64,120.68,54995
2016/12/14,14:48:00,120.68,120.69,120.63,120.65,88454
2016/12/14,14:49:00,120.65,120.68,120.60,120.61,63248
2016/12/14,14:50:00,120.61,120.75,120.59,120.69,88924
2016/12/14,14:51:00,120.68,120.71,120.68,120.68,39412
2016/12/14,14:52:00,120.68,120.70,120.58,120.65,63662
2016/12/14,14:53:00,120.64,120.70,120.57,120.58,81706
2016/12/14,14:54:00,120.58,120.64,120.57,120.60,46510
2016/12/14,14:55:00,120.62,120.62,120.55,120.57,119394
2016/12/14,14:56:00,120.57,120.57,120.42,120.44,101285
2016/12/14,14:57:00,120.44,120.50,120.41,120.45,224927
2016/12/14,14:58:00,120.46,120.53,120.45,120.47,51340
2016/12/14,14:59:00,120.47,120.53,120.40,120.43,100638
2016/12/14,15:00:00,120.44,120.44,120.33,120.34,72022
2016/12/14,15:01:00,120.34,120.47,120.29,120.44,87041
2016/12/14,15:02:00,120.46,120.48,120.44,120.45,53627
2016/12/14,15:03:00,120.46,120.50,120.42,120.45,58308
2016/12/14,15:04:00,120.47,120.48,120.43,120.45,68145
2016/12/14,15:05:00,120.47,120.60,120.47,120.50,182807
2016/12/14,15:06:00,120.49,120.54,120.48,120.50,56981
2016/12/14,15:07:00,120.50,120.62,120.46,120.62,87087
2016/12/14,15:08:00,120.60,120.60,120.47,120.49,87102
2016/12/14,15:09:00,120.48,120.51,120.33,120.33,115177
2016/12/14,15:10:00,120.31,120.35,120.12,120.14,282566
2016/12/14,15:11:00,120.14,120.14,120.04,120.09,182430
2016/12/14,15:12:00,120.09,120.14,119.99,120.01,139811
2016/12/14,15:13:00,120.01,120.04,119.95,120.04,69109
2016/12/14,15:14:00,120.05,120.18,120.05,120.13,121150
2016/12/14,15:15:00,120.14,120.18,120.09,120.11,101228
2016/12/14,15:16:00,120.11,120.11,119.98,120.02,252566
2016/12/14,15:17:00,120.02,120.03,119.88,119.89,135258
2016/12/14,15:18:00,119.90,119.97,119.86,119.95,151118
2016/12/14,15:19:00,119.94,120.04,119.94,119.99,110120
2016/12/14,15:20:00,119.98,120.15,119.98,120.14,108855
2016/12/14,15:21:00,120.14,120.18,120.09,120.17,68486
2016/12/14,15:22:00,120.17,120.24,120.16,120.16,89061
2016/12/14,15:23:00,120.16,120.21,120.16,120.17,53357
2016/12/14,15:24:00,120.17,120.28,120.17,120.24,30399
2016/12/14,15:25:00,120.25,120.32,120.21,120.21,90585
2016/12/14,15:26:00,120.21,120.32,120.19,120.28,31984
2016/12/14,15:27:00,120.28,120.29,120.23,120.24,64201
2016/12/14,15:28:00,120.24,120.31,120.20,120.29,94765
2016/12/14,15:29:00,120.28,120.29,120.25,120.26,571981
2016/12/14,15:30:00,120.26,120.34,120.24,120.30,127431
2016/12/14,15:31:00,120.29,120.40,120.28,120.40,119735
2016/12/14,15:32:00,120.39,120.51,120.39,120.48,138549
2016/12/14,15:33:00,120.49,120.61,120.48,120.54,228609
2016/12/14,15:34:00,120.54,120.62,120.51,120.60,133369
2016/12/14,15:35:00,120.59,120.75,120.59,120.74,199340
2016/12/14,15:36:00,120.75,120.75,120.65,120.72,183926
2016/12/14,15:37:00,120.71,120.73,120.67,120.72,115517
2016/12/14,15:38:00,120.71,120.84,120.70,120.80,335552
2016/12/14,15:39:00,120.80,120.85,120.77,120.79,128497
2016/12/14,15:40:00,120.79,120.82,120.71,120.74,114163
2016/12/14,15:41:00,120.75,120.78,120.67,120.69,145769
2016/12/14,15:42:00,120.69,120.72,120.59,120.63,179636
2016/12/14,15:43:00,120.64,120.67,120.59,120.59,67965
2016/12/14,15:44:00,120.58,120.59,120.47,120.50,145271
2016/12/14,15:45:00,120.50,120.53,120.44,120.46,42184
2016/12/14,15:46:00,120.45,120.54,120.43,120.53,59864
2016/12/14,15:47:00,120.51,120.58,120.49,120.50,49044
2016/12/14,15:48:00,120.51,120.54,120.45,120.46,29586
2016/12/14,15:49:00,120.45,120.50,120.44,120.44,63738
2016/12/14,15:50:00,120.43,120.45,120.35,120.35,242102
2016/12/14,15:51:00,120.34,120.34,120.17,120.17,145015
2016/12/14,15:52:00,120.18,120.22,120.17,120.20,64220
2016/12/14,15:53:00,120.19,120.22,120.10,120.18,102198
2016/12/14,15:54:00,120.18,120.19,119.95,120.04,229110
2016/12/14,15:55:00,120.04,120.18,120.02,120.15,112958
2016/12/14,15:56:00,120.15,120.24,120.08,120.23,99427
2016/12/14,15:57:00,120.23,120.28,120.18,120.18,157824
2016/12/14,15:58:00,120.18,120.18,120.05,120.07,115649
2016/12/14,15:59:00,120.07,120.09,120.03,120.08,163767
2016/12/14,16:00:00,120.07,120.19,120.06,120.17,572558
2016/12/15,09:31:00,120.37,120.37,120.21,120.28,215781
2016/12/15,09:32:00,120.28,120.42,120.18,120.29,158579
2016/12/15,09:33:00,120.29,120.45,120.24,120.43,127851
2016/12/15,09:34:00,120.42,120.53,120.27,120.50,183376
2016/12/15,09:35:00,120.48,120.57,120.42,120.57,94031
2016/12/15,09:36:00,120.57,120.67,120.50,120.51,179987
2016/12/15,09:37:00,120.51,120.53,120.41,120.43,66261
2016/12/15,09:38:00,120.42,120.52,120.42,120.47,46537
2016/12/15,09:39:00,120.47,120.52,120.43,120.43,32295
2016/12/15,09:40:00,120.43,120.52,120.40,120.45,45023
2016/12/15,09:41:00,120.45,120.45,120.30,120.37,106077
2016/12/15,09:42:00,120.37,120.38,120.29,120.34,58805
2016/12/15,09:43:00,120.34,120.41,120.29,120.39,40323
2016/12/15,09:44:00,120.39,120.45,120.37,120.38,38312
2016/12/15,09:45:00,120.38,120.39,120.36,120.38,15382
2016/12/15,09:46:00,120.39,120.51,120.38,120.49,37365
2016/12/15,09:47:00,120.49,120.56,120.45,120.56,66088
2016/12/15,09:48:00,120.55,120.60,120.45,120.45,79796
2016/12/15,09:49:00,120.44,120.57,120.44,120.53,86758
2016/12/15,09:50:00,120.54,120.55,120.49,120.53,48149
2016/12/15,09:51:00,120.53,120.59,120.48,120.51,106449
2016/12/15,09:52:00,120.51,120.56,120.47,120.52,245945
2016/12/15,09:53:00,120.52,120.54,120.51,120.52,18069
2016/12/15,09:54:00,120.52,120.58,120.50,120.58,85039
2016/12/15,09:55:00,120.58,120.68,120.56,120.64,123783
2016/12/15,09:56:00,120.63,120.64,120.58,120.63,115795
2016/12/15,09:57:00,120.63,120.66,120.56,120.61,23429
2016/12/15,09:58:00,120.61,120.66,120.61,120.66,15700
2016/12/15,09:59:00,120.65,120.67,120.56,120.57,82173
2016/12/15,10:00:00,120.57,120.75,120.57,120.73,128681
2016/12/15,10:01:00,120.73,120.75,120.67,120.68,106081
2016/12/15,10:02:00,120.68,120.70,120.60,120.61,103817
2016/12/15,10:03:00,120.61,120.64,120.52,120.62,174446
2016/12/15,10:04:00,120.62,120.62,120.55,120.58,36587
2016/12/15,10:05:00,120.57,120.68,120.52,120.65,94598
2016/12/15,10:06:00,120.65,120.83,120.63,120.82,169238
2016/12/15,10:07:00,120.82,120.82,120.73,120.74,73940
2016/12/15,10:08:00,120.74,120.77,120.71,120.72,45334
2016/12/15,10:09:00,120.71,120.72,120.68,120.69,41660
2016/12/15,10:10:00,120.70,120.74,120.68,120.74,188280
2016/12/15,10:11:00,120.74,120.74,120.69,120.72,25972
2016/12/15,10:12:00,120.72,120.73,120.61,120.64,42640
2016/12/15,10:13:00,120.63,120.65,120.59,120.63,77003
2016/12/15,10:14:00,120.63,120.64,120.57,120.61,33894
2016/12/15,10:15:00,120.61,120.61,120.56,120.59,51126
2016/12/15,10:16:00,120.59,120.63,120.58,120.63,27885
2016/12/15,10:17:00,120.63,120.69,120.63,120.68,70806
2016/12/15,10:18:00,120.68,120.75,120.66,120.70,32575
2016/12/15,10:19:00,120.70,120.71,120.65,120.66,11885
2016/12/15,10:20:00,120.66,120.66,120.62,120.66,32391
2016/12/15,10:21:00,120.67,120.67,120.60,120.61,46086
2016/12/15,10:22:00,120.60,120.63,120.55,120.55,46783
2016/12/15,10:23:00,120.55,120.59,120.55,120.58,29328
2016/12/15,10:24:00,120.57,120.57,120.47,120.48,342519
2016/12/15,10:25:00,120.48,120.55,120.48,120.54,32296
2016/12/15,10:26:00,120.55,120.64,120.55,120.58,50345
2016/12/15,10:27:00,120.59,120.59,120.53,120.53,41601
2016/12/15,10:28:00,120.53,120.57,120.52,120.57,12972
2016/12/15,10:29:00,120.58,120.65,120.56,120.62,23411
2016/12/15,10:30:00,120.63,120.64,120.56,120.59,43256
2016/12/15,10:31:00,120.58,120.59,120.48,120.52,32029
2016/12/15,10:32:00,120.52,120.58,120.50,120.54,107513
2016/12/15,10:33:00,120.53,120.54,120.49,120.52,52659
2016/12/15,10:34:00,120.52,120.58,120.52,120.58,50179
2016/12/15,10:35:00,120.57,120.58,120.55,120.56,22998
2016/12/15,10:36:00,120.56,120.59,120.55,120.59,65592
2016/12/15,10:37:00,120.59,120.60,120.51,120.51,37190
2016/12/15,10:38:00,120.52,120.56,120.52,120.54,15431
2016/12/15,10:39:00,120.54,120.59,120.53,120.59,17724
2016/12/15,10:40:00,120.59,120.69,120.59,120.67,48835
2016/12/15,10:41:00,120.67,120.71,120.67,120.68,40858
2016/12/15,10:42:00,120.67,120.80,120.67,120.71,84034
2016/12/15,10:43:00,120.71,120.72,120.70,120.71,51518
2016/12/15,10:44:00,120.71,120.73,120.69,120.70,26103
2016/12/15,10:45:00,120.70,120.72,120.65,120.66,11952
2016/12/15,10:46:00,120.67,120.67,120.64,120.64,15880
2016/12/15,10:47:00,120.64,120.66,120.63,120.65,19163
2016/12/15,10:48:00,120.64,120.65,120.62,120.62,23620
2016/12/15,10:49:00,120.62,120.62,120.52,120.53,23641
2016/12/15,10:50:00,120.53,120.55,120.51,120.53,58864
2016/12/15,10:51:00,120.53,120.58,120.50,120.56,38762
2016/12/15,10:52:00,120.56,120.57,120.54,120.56,13843
2016/12/15,10:53:00,120.56,120.60,120.56,120.59,16933
2016/12/15,10:54:00,120.59,120.66,120.56,120.57,63008
2016/12/15,10:55:00,120.56,120.61,120.55,120.61,11855
2016/12/15,10:56:00,120.61,120.63,120.60,120.62,8322
2016/12/15,10:57:00,120.62,120.64,120.61,120.63,21947
2016/12/15,10:58:00,120.62,120.62,120.52,120.52,21548
2016/12/15,10:59:00,120.53,120.59,120.52,120.59,11331
2016/12/15,11:00:00,120.59,120.60,120.56,120.59,11660
2016/12/15,11:01:00,120.59,120.66,120.58,120.60,29774
2016/12/15,11:02:00,120.60,120.67,120.60,120.67,9338
2016/12/15,11:03:00,120.68,120.73,120.68,120.72,31365
2016/12/15,11:04:00,120.73,120.78,120.73,120.78,16353
2016/12/15,11:05:00,120.79,120.83,120.77,120.78,42757
2016/12/15,11:06:00,120.78,120.96,120.78,120.92,219379
2016/12/15,11:07:00,120.92,120.95,120.89,120.91,23953
2016/12/15,11:08:00,120.91,120.95,120.87,120.95,95860
2016/12/15,11:09:00,120.95,120.96,120.91,120.92,19035
2016/12/15,11:10:00,120.92,120.94,120.89,120.89,78895
2016/12/15,11:11:00,120.90,120.94,120.90,120.93,29509
2016/12/15,11:12:00,120.93,120.99,120.92,120.98,103442
2016/12/15,11:13:00,120.98,120.99,120.94,120.96,37748
2016/12/15,11:14:00,120.96,121.05,120.95,121.04,55554
2016/12/15,11:15:00,121.04,121.04,120.95,120.97,70337
2016/12/15,11:16:00,120.99,121.03,120.99,121.01,29221
2016/12/15,11:17:00,121.02,121.11,121.02,121.07,57297
2016/12/15,11:18:00,121.07,121.07,121.01,121.04,330373
2016/12/15,11:19:00,121.04,121.06,121.03,121.03,45080
2016/12/15,11:20:00,121.02,121.03,120.98,121.01,65456
2016/12/15,11:21:00,121.02,121.07,121.01,121.06,56879
2016/12/15,11:22:00,121.06,121.09,121.05,121.05,28052
2016/12/15,11:23:00,121.06,121.08,121.04,121.04,35165
2016/12/15,11:24:00,121.05,121.06,120.98,120.99,57909
2016/12/15,11:25:00,120.99,121.01,120.98,120.98,39156
2016/12/15,11:26:00,121.00,121.01,120.97,120.98,26077
2016/12/15,11:27:00,120.98,120.99,120.91,120.94,64898
2016/12/15,11:28:00,120.95,120.99,120.95,120.97,24222
2016/12/15,11:29:00,120.97,120.98,120.95,120.97,57745
2016/12/15,11:30:00,120.97,121.01,120.95,120.97,59041
2016/12/15,11:31:00,120.95,121.01,120.93,120.98,164621
2016/12/15,11:32:00,120.98,121.02,120.97,121.01,47698
2016/12/15,11:33:00,121.01,121.01,120.96,120.98,22162
2016/12/15,11:34:00,120.98,121.00,120.95,120.98,22562
2016/12/15,11:35:00,120.98,120.99,120.93,120.93,14489
2016/12/15,11:36:00,120.93,120.95,120.91,120.95,45386
2016/12/15,11:37:00,120.95,120.95,120.91,120.92,26392
2016/12/15,11:38:00,120.92,120.96,120.92,120.95,15109
2016/12/15,11:39:00,120.95,121.00,120.95,120.98,14984
2016/12/15,11:40:00,120.99,120.99,120.96,120.98,7806
2016/12/15,11:41:00,120.98,121.03,120.98,121.00,66607
2016/12/15,11:42:00,121.00,121.02,120.98,120.98,14014
2016/12/15,11:43:00,120.98,121.00,120.92,120.99,92907
2016/12/15,11:44:00,120.99,121.00,120.96,120.97,25080
2016/12/15,11:45:00,120.97,120.97,120.90,120.90,48905
2016/12/15,11:46:00,120.91,120.93,120.75,120.79,107189
2016/12/15,11:47:00,120.80,120.85,120.80,120.80,29667
2016/12/15,11:48:00,120.81,120.86,120.81,120.85,13612
2016/12/15,11:49:00,120.85,120.86,120.83,120.83,14211
2016/12/15,11:50:00,120.83,120.84,120.82,120.82,19489
2016/12/15,11:51:00,120.83,120.84,120.80,120.80,34207
2016/12/15,11:52:00,120.80,120.80,120.77,120.79,45333
2016/12/15,11:53:00,120.79,120.80,120.78,120.79,15478
2016/12/15,11:54:00,120.79,120.81,120.78,120.78,9125
2016/12/15,11:55:00,120.78,120.78,120.76,120.77,19793
2016/12/15,11:56:00,120.76,120.76,120.72,120.75,19435
2016/12/15,11:57:00,120.75,120.75,120.72,120.72,12223
2016/12/15,11:58:00,120.73,120.73,120.68,120.69,24470
2016/12/15,11:59:00,120.71,120.76,120.70,120.76,37493
2016/12/15,12:00:00,120.75,120.78,120.74,120.78,9354
2016/12/15,12:01:00,120.78,120.81,120.78,120.79,35732
2016/12/15,12:02:00,120.79,120.82,120.78,120.82,10907
2016/12/15,12:03:00,120.82,120.82,120.79,120.79,4722
2016/12/15,12:04:00,120.78,120.79,120.75,120.75,5757
2016/12/15,12:05:00,120.75,120.77,120.74,120.77,17315
2016/12/15,12:06:00,120.76,120.76,120.72,120.72,20205
2016/12/15,12:07:00,120.72,120.75,120.71,120.71,67670
2016/12/15,12:08:00,120.71,120.72,120.65,120.65,16900
2016/12/15,12:09:00,120.65,120.71,120.64,120.69,41032
2016/12/15,12:10:00,120.71,120.73,120.69,120.73,13828
2016/12/15,12:11:00,120.73,120.77,120.73,120.77,27121
2016/12/15,12:12:00,120.77,120.78,120.75,120.76,9823
2016/12/15,12:13:00,120.76,120.76,120.74,120.76,27835
2016/12/15,12:14:00,120.75,120.78,120.75,120.76,13448
2016/12/15,12:15:00,120.75,120.78,120.74,120.77,19931
2016/12/15,12:16:00,120.77,120.77,120.76,120.76,9259
2016/12/15,12:17:00,120.76,120.77,120.75,120.77,3246
2016/12/15,12:18:00,120.77,120.82,120.76,120.81,34822
2016/12/15,12:19:00,120.82,120.88,120.82,120.87,35568
2016/12/15,12:20:00,120.87,120.88,120.84,120.86,8570
2016/12/15,12:21:00,120.87,120.88,120.85,120.85,8201
2016/12/15,12:22:00,120.84,120.84,120.78,120.79,13875
2016/12/15,12:23:00,120.79,120.81,120.79,120.80,9656
2016/12/15,12:24:00,120.79,120.80,120.78,120.79,7547
2016/12/15,12:25:00,120.79,120.82,120.79,120.80,7741
2016/12/15,12:26:00,120.80,120.82,120.79,120.81,15182
2016/12/15,12:27:00,120.81,120.82,120.81,120.82,11004
2016/12/15,12:28:00,120.82,120.82,120.79,120.79,5818
2016/12/15,12:29:00,120.78,120.84,120.78,120.84,49030
2016/12/15,12:30:00,120.85,120.88,120.81,120.81,91766
2016/12/15,12:31:00,120.81,120.81,120.79,120.81,20840
2016/12/15,12:32:00,120.81,120.84,120.80,120.83,19362
2016/12/15,12:33:00,120.82,120.86,120.82,120.86,18661
2016/12/15,12:34:00,120.86,120.86,120.83,120.85,26717
2016/12/15,12:35:00,120.85,120.88,120.85,120.87,57357
2016/12/15,12:36:00,120.87,120.92,120.87,120.92,81598
2016/12/15,12:37:00,120.92,120.92,120.84,120.87,18130
2016/12/15,12:38:00,120.87,120.88,120.86,120.88,28093
2016/12/15,12:39:00,120.87,120.88,120.84,120.84,28940
2016/12/15,12:40:00,120.84,120.85,120.79,120.79,24596
2016/12/15,12:41:00,120.79,120.85,120.79,120.85,33167
2016/12/15,12:42:00,120.85,120.86,120.83,120.85,52813
2016/12/15,12:43:00,120.85,120.86,120.84,120.86,8710
2016/12/15,12:44:00,120.86,120.86,120.74,120.79,56477
2016/12/15,12:45:00,120.79,120.81,120.78,120.80,6505
2016/12/15,12:46:00,120.79,120.80,120.72,120.73,60489
2016/12/15,12:47:00,120.73,120.78,120.73,120.77,15461
2016/12/15,12:48:00,120.75,120.77,120.74,120.76,20596
2016/12/15,12:49:00,120.75,120.79,120.75,120.79,23087
2016/12/15,12:50:00,120.78,120.80,120.76,120.80,3775
2016/12/15,12:51:00,120.79,120.80,120.76,120.76,8918
2016/12/15,12:52:00,120.77,120.79,120.75,120.77,13814
2016/12/15,12:53:00,120.77,120.77,120.72,120.73,22547
2016/12/15,12:54:00,120.73,120.76,120.72,120.76,10722
2016/12/15,12:55:00,120.76,120.76,120.71,120.72,37879
2016/12/15,12:56:00,120.72,120.76,120.71,120.75,50080
2016/12/15,12:57:00,120.75,120.81,120.75,120.81,12006
2016/12/15,12:58:00,120.80,120.82,120.80,120.81,48102
2016/12/15,12:59:00,120.81,120.82,120.79,120.79,22080
2016/12/15,13:00:00,120.79,120.82,120.74,120.82,29978
2016/12/15,13:01:00,120.82,120.83,120.79,120.79,237660
2016/12/15,13:02:00,120.79,120.79,120.76,120.76,18436
2016/12/15,13:03:00,120.76,120.79,120.76,120.79,10374
2016/12/15,13:04:00,120.79,120.81,120.78,120.79,12226
2016/12/15,13:05:00,120.80,120.80,120.78,120.78,46410
2016/12/15,13:06:00,120.78,120.84,120.78,120.82,21856
2016/12/15,13:07:00,120.83,120.86,120.81,120.85,19086
2016/12/15,13:08:00,120.85,120.88,120.84,120.84,38171
2016/12/15,13:09:00,120.85,120.91,120.85,120.88,27902
2016/12/15,13:10:00,120.87,120.89,120.86,120.89,28650
2016/12/15,13:11:00,120.89,120.93,120.87,120.89,65897
2016/12/15,13:12:00,120.89,120.93,120.89,120.93,40216
2016/12/15,13:13:00,120.94,120.95,120.90,120.92,50293
2016/12/15,13:14:00,120.92,120.93,120.91,120.92,44241
2016/12/15,13:15:00,120.92,120.92,120.88,120.91,62014
2016/12/15,13:16:00,120.91,120.94,120.91,120.93,44491
2016/12/15,13:17:00,120.93,120.94,120.89,120.89,15811
2016/12/15,13:18:00,120.90,120.91,120.90,120.91,505382
2016/12/15,13:19:00,120.91,120.94,120.91,120.93,17500
2016/12/15,13:20:00,120.93,120.94,120.92,120.94,36667
2016/12/15,13:21:00,120.95,120.98,120.94,120.97,54794
2016/12/15,13:22:00,120.97,120.99,120.97,120.99,11939
2016/12/15,13:23:00,120.99,120.99,120.96,120.96,15524
2016/12/15,13:24:00,120.96,120.98,120.96,120.96,9110
2016/12/15,13:25:00,120.96,120.97,120.95,120.97,21129
2016/12/15,13:26:00,120.96,120.97,120.91,120.91,84942
2016/12/15,13:27:00,120.91,120.92,120.90,120.90,37496
2016/12/15,13:28:00,120.90,120.91,120.88,120.90,30022
2016/12/15,13:29:00,120.90,120.90,120.89,120.89,15366
2016/12/15,13:30:00,120.90,120.90,120.88,120.89,40653
2016/12/15,13:31:00,120.89,120.92,120.88,120.89,32813
2016/12/15,13:32:00,120.89,120.93,120.89,120.92,42871
2016/12/15,13:33:00,120.92,120.93,120.90,120.93,21873
2016/12/15,13:34:00,120.93,120.93,120.91,120.92,30408
2016/12/15,13:35:00,120.93,120.94,120.92,120.92,3782
2016/12/15,13:36:00,120.92,120.95,120.92,120.95,5489
2016/12/15,13:37:00,120.95,120.95,120.84,120.85,45608
2016/12/15,13:38:00,120.84,120.85,120.79,120.79,17896
2016/12/15,13:39:00,120.80,120.82,120.80,120.82,16291
2016/12/15,13:40:00,120.82,120.84,120.81,120.83,46787
2016/12/15,13:41:00,120.82,120.84,120.79,120.84,10435
2016/12/15,13:42:00,120.84,120.84,120.80,120.81,8912
2016/12/15,13:43:00,120.80,120.82,120.80,120.80,2742
2016/12/15,13:44:00,120.81,120.82,120.80,120.80,9774
2016/12/15,13:45:00,120.80,120.80,120.75,120.76,48220
2016/12/15,13:46:00,120.76,120.76,120.71,120.73,93496
2016/12/15,13:47:00,120.73,120.74,120.61,120.62,130504
2016/12/15,13:48:00,120.61,120.63,120.55,120.56,125970
2016/12/15,13:49:00,120.55,120.58,120.49,120.50,122709
2016/12/15,13:50:00,120.50,120.50,120.47,120.47,82137
2016/12/15,13:51:00,120.48,120.53,120.48,120.50,72555
2016/12/15,13:52:00,120.49,120.53,120.49,120.52,50195
2016/12/15,13:53:00,120.52,120.54,120.44,120.45,82827
2016/12/15,13:54:00,120.43,120.44,120.29,120.30,139640
2016/12/15,13:55:00,120.31,120.32,120.19,120.21,215839
2016/12/15,13:56:00,120.21,120.26,120.17,120.17,140083
2016/12/15,13:57:00,120.17,120.17,120.09,120.11,261331
2016/12/15,13:58:00,120.12,120.22,120.12,120.20,105452
2016/12/15,13:59:00,120.19,120.19,120.09,120.14,76700
2016/12/15,14:00:00,120.14,120.26,120.14,120.20,51823
2016/12/15,14:01:00,120.20,120.20,120.12,120.12,88934
2016/12/15,14:02:00,120.12,120.16,120.08,120.14,89817
2016/12/15,14:03:00,120.14,120.17,120.10,120.17,37958
2016/12/15,14:04:00,120.17,120.19,120.16,120.17,59588
2016/12/15,14:05:00,120.17,120.25,120.17,120.25,28756
2016/12/15,14:06:00,120.24,120.29,120.23,120.27,61719
2016/12/15,14:07:00,120.27,120.32,120.26,120.31,130250
2016/12/15,14:08:00,120.31,120.33,120.28,120.32,26139
2016/12/15,14:09:00,120.32,120.33,120.29,120.31,43323
2016/12/15,14:10:00,120.31,120.35,120.31,120.32,41214
2016/12/15,14:11:00,120.31,120.32,120.28,120.30,29590
2016/12/15,14:12:00,120.30,120.37,120.29,120.36,45414
2016/12/15,14:13:00,120.36,120.36,120.33,120.34,10849
2016/12/15,14:14:00,120.34,120.37,120.33,120.36,845264
2016/12/15,14:15:00,120.36,120.38,120.36,120.36,13516
2016/12/15,14:16:00,120.36,120.36,120.32,120.32,11359
2016/12/15,14:17:00,120.32,120.38,120.32,120.38,44299
2016/12/15,14:18:00,120.37,120.40,120.36,120.40,13217
2016/12/15,14:19:00,120.40,120.43,120.39,120.40,25161
2016/12/15,14:20:00,120.40,120.43,120.40,120.41,33134
2016/12/15,14:21:00,120.41,120.42,120.40,120.41,30629
2016/12/15,14:22:00,120.41,120.42,120.40,120.42,26519
2016/12/15,14:23:00,120.41,120.42,120.40,120.40,27650
2016/12/15,14:24:00,120.41,120.41,120.34,120.34,28557
2016/12/15,14:25:00,120.34,120.35,120.32,120.33,21412
2016/12/15,14:26:00,120.33,120.33,120.28,120.28,51861
2016/12/15,14:27:00,120.28,120.40,120.28,120.40,19625
2016/12/15,14:28:00,120.39,120.40,120.35,120.37,37997
2016/12/15,14:29:00,120.37,120.46,120.37,120.43,52409
2016/12/15,14:30:00,120.43,120.46,120.42,120.46,10542
2016/12/15,14:31:00,120.46,120.48,120.42,120.47,38303
2016/12/15,14:32:00,120.47,120.49,120.44,120.45,17800
2016/12/15,14:33:00,120.46,120.49,120.46,120.46,31057
2016/12/15,14:34:00,120.46,120.49,120.43,120.46,36422
2016/12/15,14:35:00,120.46,120.48,120.46,120.47,6091
2016/12/15,14:36:00,120.47,120.49,120.46,120.47,11104
2016/12/15,14:37:00,120.48,120.53,120.44,120.44,201214
2016/12/15,14:38:00,120.44,120.48,120.42,120.48,119666
2016/12/15,14:39:00,120.48,120.49,120.47,120.48,28923
2016/12/15,14:40:00,120.49,120.51,120.47,120.47,9261
2016/12/15,14:41:00,120.47,120.49,120.46,120.48,27638
2016/12/15,14:42:00,120.49,120.49,120.46,120.46,13428
2016/12/15,14:43:00,120.46,120.49,120.46,120.49,15640
2016/12/15,14:44:00,120.49,120.50,120.46,120.47,9554
2016/12/15,14:45:00,120.47,120.50,120.47,120.50,25004
2016/12/15,14:46:00,120.50,120.51,120.47,120.48,19119
2016/12/15,14:47:00,120.48,120.50,120.48,120.49,8775
2016/12/15,14:48:00,120.49,120.49,120.46,120.46,7522
2016/12/15,14:49:00,120.46,120.46,120.42,120.44,13377
2016/12/15,14:50:00,120.44,120.45,120.43,120.45,8364
2016/12/15,14:51:00,120.45,120.46,120.43,120.46,16269
2016/12/15,14:52:00,120.45,120.53,120.45,120.52,27195
2016/12/15,14:53:00,120.53,120.55,120.51,120.53,11040
2016/12/15,14:54:00,120.54,120.57,120.51,120.52,22874
2016/12/15,14:55:00,120.52,120.53,120.50,120.50,6957
2016/12/15,14:56:00,120.50,120.50,120.47,120.47,14123
2016/12/15,14:57:00,120.47,120.47,120.40,120.42,42478
2016/12/15,14:58:00,120.42,120.44,120.42,120.43,7953
2016/12/15,14:59:00,120.43,120.43,120.41,120.43,10280
2016/12/15,15:00:00,120.43,120.45,120.41,120.41,18793
2016/12/15,15:01:00,120.42,120.44,120.39,120.43,54091
2016/12/15,15:02:00,120.43,120.44,120.42,120.44,10080
2016/12/15,15:03:00,120.44,120.48,120.40,120.47,30051
2016/12/15,15:04:00,120.47,120.49,120.46,120.48,15148
2016/12/15,15:05:00,120.48,120.48,120.45,120.45,13738
2016/12/15,15:06:00,120.45,120.47,120.44,120.47,6193
2016/12/15,15:07:00,120.46,120.46,120.43,120.45,6402
2016/12/15,15:08:00,120.45,120.47,120.42,120.43,9957
2016/12/15,15:09:00,120.43,120.46,120.43,120.45,9046
2016/12/15,15:10:00,120.45,120.45,120.42,120.42,14830
2016/12/15,15:11:00,120.42,120.42,120.35,120.38,26169
2016/12/15,15:12:00,120.38,120.40,120.38,120.40,17426
2016/12/15,15:13:00,120.40,120.41,120.38,120.39,11307
2016/12/15,15:14:00,120.39,120.39,120.37,120.38,9316
2016/12/15,15:15:00,120.38,120.38,120.36,120.38,58436
2016/12/15,15:16:00,120.38,120.40,120.36,120.40,43884
2016/12/15,15:17:00,120.39,120.42,120.39,120.41,27521
2016/12/15,15:18:00,120.41,120.43,120.38,120.38,27671
2016/12/15,15:19:00,120.38,120.41,120.37,120.40,21501
2016/12/15,15:20:00,120.41,120.43,120.40,120.42,24413
2016/12/15,15:21:00,120.43,120.47,120.43,120.43,25407
2016/12/15,15:22:00,120.43,120.47,120.43,120.46,32955
2016/12/15,15:23:00,120.47,120.49,120.45,120.45,111543
2016/12/15,15:24:00,120.45,120.46,120.43,120.44,18285
2016/12/15,15:25:00,120.44,120.45,120.43,120.43,114298
2016/12/15,15:26:00,120.43,120.44,120.42,120.44,21725
2016/12/15,15:27:00,120.44,120.45,120.43,120.43,18422
2016/12/15,15:28:00,120.43,120.45,120.43,120.44,16348
2016/12/15,15:29:00,120.44,120.45,120.41,120.41,15363
2016/12/15,15:30:00,120.41,120.42,120.37,120.39,132604
2016/12/15,15:31:00,120.39,120.47,120.39,120.46,47699
2016/12/15,15:32:00,120.47,120.56,120.46,120.55,54035
2016/12/15,15:33:00,120.55,120.55,120.50,120.51,86935
2016/12/15,15:34:00,120.52,120.53,120.50,120.50,15396
2016/12/15,15:35:00,120.51,120.51,120.46,120.48,33788
2016/12/15,15:36:00,120.48,120.51,120.47,120.47,16203
2016/12/15,15:37:00,120.47,120.48,120.44,120.45,66342
2016/12/15,15:38:00,120.45,120.45,120.41,120.45,202705
2016/12/15,15:39:00,120.45,120.51,120.44,120.50,47660
2016/12/15,15:40:00,120.51,120.54,120.49,120.54,26851
2016/12/15,15:41:00,120.53,120.53,120.49,120.50,23498
2016/12/15,15:42:00,120.50,120.52,120.49,120.50,711052
2016/12/15,15:43:00,120.50,120.55,120.50,120.54,15354
2016/12/15,15:44:00,120.54,120.61,120.54,120.55,99251
2016/12/15,15:45:00,120.55,120.58,120.51,120.57,47801
2016/12/15,15:46:00,120.57,120.66,120.57,120.65,48335
2016/12/15,15:47:00,120.65,120.65,120.58,120.61,25983
2016/12/15,15:48:00,120.61,120.62,120.55,120.55,114446
2016/12/15,15:49:00,120.55,120.56,120.51,120.51,33220
2016/12/15,15:50:00,120.50,120.53,120.48,120.48,27515
2016/12/15,15:51:00,120.48,120.51,120.48,120.50,57135
2016/12/15,15:52:00,120.50,120.52,120.49,120.51,51779
2016/12/15,15:53:00,120.51,120.53,120.49,120.53,132474
2016/12/15,15:54:00,120.53,120.55,120.52,120.54,38874
2016/12/15,15:55:00,120.54,120.56,120.52,120.54,93687
2016/12/15,15:56:00,120.54,120.55,120.49,120.50,59350
2016/12/15,15:57:00,120.50,120.50,120.44,120.45,99748
2016/12/15,15:58:00,120.45,120.45,120.37,120.39,306048
2016/12/15,15:59:00,120.39,120.43,120.39,120.43,291427
2016/12/15,16:00:00,120.42,120.43,120.35,120.41,273100
2016/12/16,09:31:00,120.28,120.38,120.27,120.32,146808
2016/12/16,09:32:00,120.34,120.38,120.29,120.36,105629
2016/12/16,09:33:00,120.36,120.40,120.31,120.40,55225
2016/12/16,09:34:00,120.41,120.43,120.37,120.42,56838
2016/12/16,09:35:00,120.42,120.49,120.40,120.45,65624
2016/12/16,09:36:00,120.45,120.52,120.44,120.51,154552
2016/12/16,09:37:00,120.51,120.52,120.25,120.25,333477
2016/12/16,09:38:00,120.26,120.33,120.25,120.30,2244261
2016/12/16,09:39:00,120.30,120.34,120.27,120.27,78854
2016/12/16,09:40:00,120.27,120.32,120.26,120.28,83406
2016/12/16,09:41:00,120.28,120.30,120.23,120.26,76181
2016/12/16,09:42:00,120.26,120.27,120.13,120.16,76979
2016/12/16,09:43:00,120.17,120.26,120.13,120.22,147170
2016/12/16,09:44:00,120.23,120.23,120.16,120.16,74035
2016/12/16,09:45:00,120.16,120.18,120.14,120.17,43632
2016/12/16,09:46:00,120.17,120.19,120.10,120.13,43049
2016/12/16,09:47:00,120.14,120.21,120.14,120.17,25308
2016/12/16,09:48:00,120.17,120.17,120.11,120.12,86490
2016/12/16,09:49:00,120.12,120.16,120.10,120.10,53353
2016/12/16,09:50:00,120.10,120.12,120.08,120.09,85056
2016/12/16,09:51:00,120.09,120.17,120.09,120.17,44025
2016/12/16,09:52:00,120.17,120.26,120.15,120.19,111104
2016/12/16,09:53:00,120.18,120.18,120.13,120.17,30961
2016/12/16,09:54:00,120.16,120.17,120.12,120.13,43810
2016/12/16,09:55:00,120.13,120.14,120.06,120.14,40550
2016/12/16,09:56:00,120.14,120.14,120.11,120.14,14634
2016/12/16,09:57:00,120.14,120.23,120.14,120.21,45157
2016/12/16,09:58:00,120.21,120.25,120.21,120.24,64300
2016/12/16,09:59:00,120.24,120.27,120.22,120.23,150650
2016/12/16,10:00:00,120.23,120.28,120.22,120.28,38084
2016/12/16,10:01:00,120.28,120.31,120.20,120.21,61234
2016/12/16,10:02:00,120.22,120.22,120.15,120.18,63156
2016/12/16,10:03:00,120.17,120.17,120.11,120.16,73163
2016/12/16,10:04:00,120.16,120.17,120.11,120.11,22768
2016/12/16,10:05:00,120.12,120.15,120.10,120.13,73593
2016/12/16,10:06:00,120.13,120.18,120.12,120.16,29574
2016/12/16,10:07:00,120.16,120.16,120.12,120.15,85859
2016/12/16,10:08:00,120.14,120.17,120.14,120.17,26096
2016/12/16,10:09:00,120.18,120.22,120.18,120.20,40849
2016/12/16,10:10:00,120.20,120.20,120.15,120.17,115765
2016/12/16,10:11:00,120.16,120.16,120.14,120.15,1438923
2016/12/16,10:12:00,120.15,120.24,120.15,120.23,276546
2016/12/16,10:13:00,120.23,120.26,120.21,120.23,50138
2016/12/16,10:14:00,120.22,120.22,120.19,120.19,92791
2016/12/16,10:15:00,120.18,120.20,120.17,120.19,38155
2016/12/16,10:16:00,120.19,120.19,120.15,120.15,18465
2016/12/16,10:17:00,120.16,120.16,120.09,120.12,36602
2016/12/16,10:18:00,120.12,120.13,120.11,120.13,47738
2016/12/16,10:19:00,120.13,120.13,120.11,120.11,11641
2016/12/16,10:20:00,120.11,120.14,120.10,120.12,22489
2016/12/16,10:21:00,120.12,120.15,120.11,120.14,24125
2016/12/16,10:22:00,120.14,120.14,120.08,120.09,34742
2016/12/16,10:23:00,120.09,120.10,120.02,120.08,61389
2016/12/16,10:24:00,120.09,120.09,120.06,120.06,31876
2016/12/16,10:25:00,120.07,120.09,120.06,120.08,37632
2016/12/16,10:26:00,120.07,120.10,120.07,120.10,25828
2016/12/16,10:27:00,120.09,120.13,120.09,120.09,21699
2016/12/16,10:28:00,120.10,120.10,120.04,120.05,29767
2016/12/16,10:29:00,120.04,120.07,120.04,120.06,58543
2016/12/16,10:30:00,120.06,120.09,120.06,120.08,44813
2016/12/16,10:31:00,120.09,120.11,120.06,120.06,37367
2016/12/16,10:32:00,120.06,120.08,120.05,120.08,24840
2016/12/16,10:33:00,120.08,120.08,120.02,120.03,21793
2016/12/16,10:34:00,120.04,120.06,120.03,120.04,62470
2016/12/16,10:35:00,120.04,120.04,119.96,119.96,164612
2016/12/16,10:36:00,119.96,120.02,119.95,120.01,42700
2016/12/16,10:37:00,120.01,120.02,119.98,120.00,15146
2016/12/16,10:38:00,120.00,120.01,119.98,120.01,44030
2016/12/16,10:39:00,120.02,120.04,120.00,120.04,7520
2016/12/16,10:40:00,120.04,120.10,120.04,120.10,35355
2016/12/16,10:41:00,120.09,120.16,120.08,120.16,58160
2016/12/16,10:42:00,120.16,120.16,120.10,120.15,63325
2016/12/16,10:43:00,120.15,120.22,120.14,120.21,75437
2016/12/16,10:44:00,120.21,120.23,120.19,120.20,47462
2016/12/16,10:45:00,120.20,120.21,120.17,120.17,6891
2016/12/16,10:46:00,120.17,120.18,120.13,120.14,23181
2016/12/16,10:47:00,120.15,120.15,120.13,120.13,13847
2016/12/16,10:48:00,120.14,120.19,120.14,120.17,99022
2016/12/16,10:49:00,120.16,120.18,120.10,120.10,19694
2016/12/16,10:50:00,120.10,120.10,120.05,120.06,16754
2016/12/16,10:51:00,120.05,120.09,120.05,120.09,32640
2016/12/16,10:52:00,120.09,120.12,120.07,120.07,12243
2016/12/16,10:53:00,120.07,120.08,120.06,120.06,9587
2016/12/16,10:54:00,120.06,120.09,120.06,120.08,817144
2016/12/16,10:55:00,120.08,120.09,120.07,120.08,13902
2016/12/16,10:56:00,120.08,120.08,120.05,120.05,22118
2016/12/16,10:57:00,120.06,120.06,120.01,120.03,31575
2016/12/16,10:58:00,120.03,120.07,120.03,120.07,6629
2016/12/16,10:59:00,120.07,120.11,120.07,120.08,6212
2016/12/16,11:00:00,120.08,120.10,120.04,120.05,31228
2016/12/16,11:01:00,120.05,120.05,120.02,120.05,11485
2016/12/16,11:02:00,120.04,120.07,120.00,120.01,39224
2016/12/16,11:03:00,120.00,120.03,120.00,120.01,7189
2016/12/16,11:04:00,120.01,120.02,119.98,119.98,13640
2016/12/16,11:05:00,119.98,119.98,119.88,119.88,88759
2016/12/16,11:06:00,119.88,119.90,119.86,119.86,51625
2016/12/16,11:07:00,119.87,119.90,119.86,119.86,26372
2016/12/16,11:08:00,119.86,119.87,119.82,119.82,57120
2016/12/16,11:09:00,119.82,119.83,119.80,119.83,108294
2016/12/16,11:10:00,119.83,119.84,119.78,119.79,34380
2016/12/16,11:11:00,119.80,119.84,119.78,119.84,37383
2016/12/16,11:12:00,119.84,119.87,119.81,119.82,69140
2016/12/16,11:13:00,119.82,119.83,119.80,119.81,36602
2016/12/16,11:14:00,119.81,119.83,119.79,119.79,23999
2016/12/16,11:15:00,119.79,119.81,119.78,119.80,11190
2016/12/16,11:16:00,119.80,119.83,119.79,119.82,40722
2016/12/16,11:17:00,119.83,119.85,119.81,119.85,16098
2016/12/16,11:18:00,119.85,119.85,119.83,119.83,20778
2016/12/16,11:19:00,119.83,119.84,119.82,119.84,238681
2016/12/16,11:20:00,119.84,119.84,119.81,119.81,120441
2016/12/16,11:21:00,119.82,119.82,119.78,119.78,27320
2016/12/16,11:22:00,119.78,119.79,119.73,119.73,70193
2016/12/16,11:23:00,119.73,119.74,119.68,119.70,114062
2016/12/16,11:24:00,119.70,119.72,119.62,119.62,130941
2016/12/16,11:25:00,119.61,119.63,119.59,119.61,40846
2016/12/16,11:26:00,119.61,119.63,119.61,119.62,48015
2016/12/16,11:27:00,119.62,119.63,119.61,119.62,254535
2016/12/16,11:28:00,119.63,119.65,119.61,119.63,62414
2016/12/16,11:29:00,119.63,119.63,119.54,119.54,33624
2016/12/16,11:30:00,119.54,119.56,119.52,119.52,77601
2016/12/16,11:31:00,119.53,119.53,119.46,119.50,108625
2016/12/16,11:32:00,119.50,119.59,119.50,119.59,68304
2016/12/16,11:33:00,119.59,119.63,119.58,119.63,62811
2016/12/16,11:34:00,119.62,119.63,119.61,119.62,11921
2016/12/16,11:35:00,119.62,119.70,119.62,119.70,30282
2016/12/16,11:36:00,119.70,119.75,119.69,119.75,17149
2016/12/16,11:37:00,119.75,119.76,119.74,119.75,30897
2016/12/16,11:38:00,119.75,119.77,119.74,119.74,30692
2016/12/16,11:39:00,119.74,119.78,119.74,119.76,86938
2016/12/16,11:40:00,119.76,119.81,119.76,119.79,85283
2016/12/16,11:41:00,119.79,119.81,119.77,119.81,21808
2016/12/16,11:42:00,119.81,119.86,119.81,119.86,120954
2016/12/16,11:43:00,119.86,119.86,119.81,119.82,64149
2016/12/16,11:44:00,119.82,119.85,119.80,119.83,30696
2016/12/16,11:45:00,119.83,119.84,119.82,119.84,6841
2016/12/16,11:46:00,119.84,119.89,119.83,119.84,23996
2016/12/16,11:47:00,119.84,119.84,119.80,119.81,27800
2016/12/16,11:48:00,119.81,119.83,119.80,119.81,31892
2016/12/16,11:49:00,119.81,119.84,119.81,119.83,36904
2016/12/16,11:50:00,119.83,119.85,119.83,119.84,43082
2016/12/16,11:51:00,119.84,119.88,119.84,119.87,82216
2016/12/16,11:52:00,119.87,119.89,119.86,119.89,36736
2016/12/16,11:53:00,119.89,119.89,119.85,119.85,48709
2016/12/16,11:54:00,119.85,119.85,119.82,119.82,43232
2016/12/16,11:55:00,119.82,119.83,119.81,119.81,6628
2016/12/16,11:56:00,119.81,119.85,119.81,119.82,7400
2016/12/16,11:57:00,119.83,119.87,119.83,119.85,79640
2016/12/16,11:58:00,119.85,119.86,119.83,119.85,79533
2016/12/16,11:59:00,119.85,119.85,119.84,119.85,9845
2016/12/16,12:00:00,119.84,119.86,119.84,119.86,56248
2016/12/16,12:01:00,119.86,119.89,119.85,119.85,258541
2016/12/16,12:02:00,119.85,119.85,119.82,119.83,22888
2016/12/16,12:03:00,119.82,119.82,119.80,119.81,21986
2016/12/16,12:04:00,119.81,119.81,119.80,119.80,19368
2016/12/16,12:05:00,119.80,119.81,119.77,119.78,12158
2016/12/16,12:06:00,119.78,119.78,119.77,119.78,5167
2016/12/16,12:07:00,119.78,119.78,119.74,119.76,22964
2016/12/16,12:08:00,119.76,119.77,119.74,119.75,8593
2016/12/16,12:09:00,119.75,119.79,119.75,119.79,12056
2016/12/16,12:10:00,119.79,119.85,119.79,119.84,12957
2016/12/16,12:11:00,119.84,119.84,119.79,119.81,14535
2016/12/16,12:12:00,119.81,119.81,119.79,119.80,5818
2016/12/16,12:13:00,119.80,119.83,119.80,119.82,4033
2016/12/16,12:14:00,119.83,119.83,119.80,119.81,6452
2016/12/16,12:15:00,119.81,119.81,119.80,119.80,3845
2016/12/16,12:16:00,119.80,119.81,119.78,119.79,3506
2016/12/16,12:17:00,119.78,119.79,119.77,119.78,8414
2016/12/16,12:18:00,119.78,119.78,119.74,119.74,211279
2016/12/16,12:19:00,119.74,119.74,119.69,119.70,12150
2016/12/16,12:20:00,119.70,119.71,119.68,119.70,17963
2016/12/16,12:21:00,119.70,119.74,119.69,119.70,37753
2016/12/16,12:22:00,119.70,119.72,119.70,119.70,15902
2016/12/16,12:23:00,119.71,119.75,119.70,119.74,11988
2016/12/16,12:24:00,119.74,119.74,119.70,119.70,33506
2016/12/16,12:25:00,119.69,119.69,119.66,119.68,6996
2016/12/16,12:26:00,119.68,119.72,119.67,119.72,10600
2016/12/16,12:27:00,119.70,119.73,119.70,119.72,4662
2016/12/16,12:28:00,119.72,119.74,119.71,119.73,205675
2016/12/16,12:29:00,119.74,119.77,119.74,119.76,11434
2016/12/16,12:30:00,119.75,119.76,119.74,119.74,3553
2016/12/16,12:31:00,119.75,119.77,119.73,119.76,20714
2016/12/16,12:32:00,119.76,119.80,119.76,119.77,7773
2016/12/16,12:33:00,119.78,119.85,119.78,119.83,48260
2016/12/16,12:34:00,119.84,119.85,119.84,119.85,46491
2016/12/16,12:35:00,119.84,119.85,119.84,119.85,30288
2016/12/16,12:36:00,119.85,119.85,119.83,119.83,16899
2016/12/16,12:37:00,119.82,119.83,119.82,119.83,5496
2016/12/16,12:38:00,119.83,119.84,119.82,119.82,6291
2016/12/16,12:39:00,119.82,119.85,119.82,119.84,14800
2016/12/16,12:40:00,119.84,119.84,119.83,119.83,5639
2016/12/16,12:41:00,119.83,119.83,119.82,119.82,2513
2016/12/16,12:42:00,119.81,119.84,119.80,119.84,8375
2016/12/16,12:43:00,119.83,119.84,119.83,119.83,7917
2016/12/16,12:44:00,119.82,119.83,119.77,119.78,14688
2016/12/16,12:45:00,119.78,119.78,119.73,119.75,15849
2016/12/16,12:46:00,119.74,119.74,119.68,119.70,30984
2016/12/16,12:47:00,119.69,119.76,119.69,119.75,21088
2016/12/16,12:48:00,119.75,119.76,119.73,119.75,7200
2016/12/16,12:49:00,119.76,119.77,119.75,119.77,5887
2016/12/16,12:50:00,119.76,119.81,119.75,119.81,21963
2016/12/16,12:51:00,119.81,119.81,119.68,119.68,52419
2016/12/16,12:52:00,119.69,119.69,119.61,119.62,34238
2016/12/16,12:53:00,119.61,119.63,119.60,119.62,34390
2016/12/16,12:54:00,119.62,119.65,119.62,119.65,17563
2016/12/16,12:55:00,119.63,119.64,119.60,119.62,44751
2016/12/16,12:56:00,119.62,119.67,119.61,119.67,9504
2016/12/16,12:57:00,119.67,119.69,119.67,119.68,18415
2016/12/16,12:58:00,119.67,119.69,119.65,119.67,4689
2016/12/16,12:59:00,119.67,119.69,119.65,119.68,23235
2016/12/16,13:00:00,119.67,119.68,119.64,119.65,14060
2016/12/16,13:01:00,119.65,119.66,119.64,119.65,7431
2016/12/16,13:02:00,119.65,119.66,119.60,119.61,35026
2016/12/16,13:03:00,119.61,119.63,119.55,119.56,59951
2016/12/16,13:04:00,119.56,119.56,119.51,119.52,40384
2016/12/16,13:05:00,119.52,119.57,119.52,119.54,41834
2016/12/16,13:06:00,119.55,119.58,119.55,119.58,8198
2016/12/16,13:07:00,119.60,119.60,119.58,119.59,13331
2016/12/16,13:08:00,119.59,119.60,119.58,119.58,6145
2016/12/16,13:09:00,119.58,119.58,119.55,119.58,11639
2016/12/16,13:10:00,119.57,119.59,119.56,119.59,33110
2016/12/16,13:11:00,119.58,119.59,119.53,119.53,28153
2016/12/16,13:12:00,119.54,119.55,119.53,119.55,58582
2016/12/16,13:13:00,119.55,119.55,119.50,119.51,26265
2016/12/16,13:14:00,119.50,119.51,119.48,119.48,40249
2016/12/16,13:15:00,119.48,119.53,119.46,119.52,18565
2016/12/16,13:16:00,119.52,119.52,119.49,119.49,30518
2016/12/16,13:17:00,119.48,119.49,119.44,119.48,28205
2016/12/16,13:18:00,119.47,119.50,119.46,119.48,171601
2016/12/16,13:19:00,119.49,119.52,119.47,119.47,80642
2016/12/16,13:20:00,119.47,119.50,119.46,119.50,29060
2016/12/16,13:21:00,119.50,119.50,119.48,119.50,33747
2016/12/16,13:22:00,119.49,119.52,119.49,119.51,29876
2016/12/16,13:23:00,119.51,119.52,119.49,119.52,51488
2016/12/16,13:24:00,119.53,119.56,119.52,119.55,58339
2016/12/16,13:25:00,119.55,119.58,119.55,119.57,73208
2016/12/16,13:26:00,119.57,119.59,119.56,119.58,27954
2016/12/16,13:27:00,119.58,119.58,119.53,119.55,18872
2016/12/16,13:28:00,119.55,119.55,119.52,119.52,28283
2016/12/16,13:29:00,119.52,119.52,119.49,119.50,30964
2016/12/16,13:30:00,119.51,119.52,119.50,119.52,23840
2016/12/16,13:31:00,119.50,119.53,119.50,119.51,17681
2016/12/16,13:32:00,119.51,119.53,119.50,119.52,12360
2016/12/16,13:33:00,119.52,119.52,119.50,119.52,15043
2016/12/16,13:34:00,119.52,119.53,119.51,119.51,11704
2016/12/16,13:35:00,119.52,119.55,119.52,119.55,11080
2016/12/16,13:36:00,119.55,119.56,119.52,119.54,46763
2016/12/16,13:37:00,119.54,119.55,119.53,119.54,11305
2016/12/16,13:38:00,119.54,119.59,119.54,119.58,17059
2016/12/16,13:39:00,119.58,119.59,119.56,119.56,11634
2016/12/16,13:40:00,119.55,119.56,119.54,119.54,13508
2016/12/16,13:41:00,119.54,119.57,119.54,119.56,16282
2016/12/16,13:42:00,119.56,119.58,119.56,119.56,2357
2016/12/16,13:43:00,119.56,119.59,119.56,119.59,10203
2016/12/16,13:44:00,119.58,119.59,119.57,119.57,8547
2016/12/16,13:45:00,119.57,119.58,119.56,119.57,17985
2016/12/16,13:46:00,119.57,119.57,119.54,119.57,17956
2016/12/16,13:47:00,119.56,119.57,119.53,119.54,18667
2016/12/16,13:48:00,119.54,119.55,119.54,119.54,51293
2016/12/16,13:49:00,119.54,119.54,119.51,119.53,20023
2016/12/16,13:50:00,119.54,119.56,119.53,119.54,45656
2016/12/16,13:51:00,119.55,119.56,119.53,119.56,12497
2016/12/16,13:52:00,119.55,119.62,119.55,119.61,24487
2016/12/16,13:53:00,119.62,119.64,119.62,119.62,34050
2016/12/16,13:54:00,119.62,119.64,119.62,119.63,23231
2016/12/16,13:55:00,119.63,119.64,119.62,119.63,14468
2016/12/16,13:56:00,119.63,119.63,119.62,119.63,9142
2016/12/16,13:57:00,119.63,119.63,119.60,119.61,16264
2016/12/16,13:58:00,119.61,119.61,119.59,119.59,12079
2016/12/16,13:59:00,119.60,119.60,119.56,119.56,33632
2016/12/16,14:00:00,119.57,119.58,119.55,119.56,6274
2016/12/16,14:01:00,119.56,119.57,119.54,119.57,29528
2016/12/16,14:02:00,119.58,119.60,119.58,119.59,7091
2016/12/16,14:03:00,119.59,119.60,119.57,119.57,7519
2016/12/16,14:04:00,119.57,119.57,119.54,119.55,4581
2016/12/16,14:05:00,119.55,119.55,119.53,119.55,10182
2016/12/16,14:06:00,119.55,119.56,119.51,119.52,10434
2016/12/16,14:07:00,119.52,119.53,119.50,119.53,16595
2016/12/16,14:08:00,119.54,119.60,119.53,119.60,9777
2016/12/16,14:09:00,119.60,119.64,119.60,119.63,13554
2016/12/16,14:10:00,119.63,119.72,119.63,119.69,24315
2016/12/16,14:11:00,119.70,119.73,119.69,119.73,41305
2016/12/16,14:12:00,119.72,119.72,119.65,119.67,58657
2016/12/16,14:13:00,119.68,119.72,119.68,119.71,24560
2016/12/16,14:14:00,119.71,119.71,119.67,119.69,37862
2016/12/16,14:15:00,119.69,119.70,119.69,119.70,8318
2016/12/16,14:16:00,119.70,119.70,119.66,119.67,46424
2016/12/16,14:17:00,119.67,119.71,119.67,119.70,30649
2016/12/16,14:18:00,119.71,119.71,119.65,119.66,17289
2016/12/16,14:19:00,119.66,119.66,119.63,119.64,46807
2016/12/16,14:20:00,119.64,119.64,119.59,119.60,29991
2016/12/16,14:21:00,119.60,119.62,119.60,119.61,17005
2016/12/16,14:22:00,119.60,119.61,119.57,119.58,19455
2016/12/16,14:23:00,119.58,119.60,119.55,119.58,47317
2016/12/16,14:24:00,119.58,119.61,119.58,119.59,52326
2016/12/16,14:25:00,119.59,119.59,119.57,119.59,12187
2016/12/16,14:26:00,119.59,119.59,119.55,119.55,147001
2016/12/16,14:27:00,119.55,119.58,119.54,119.58,13047
2016/12/16,14:28:00,119.58,119.61,119.58,119.60,31411
2016/12/16,14:29:00,119.60,119.60,119.58,119.58,804021
2016/12/16,14:30:00,119.59,119.59,119.57,119.58,9377
2016/12/16,14:31:00,119.58,119.58,119.54,119.57,30488
2016/12/16,14:32:00,119.57,119.61,119.57,119.60,13498
2016/12/16,14:33:00,119.61,119.61,119.59,119.59,9203
2016/12/16,14:34:00,119.59,119.62,119.58,119.62,8630
2016/12/16,14:35:00,119.62,119.62,119.62,119.62,3885
2016/12/16,14:36:00,119.62,119.65,119.61,119.65,8633
2016/12/16,14:37:00,119.64,119.68,119.62,119.62,59599
2016/12/16,14:38:00,119.62,119.64,119.62,119.63,8198
2016/12/16,14:39:00,119.63,119.63,119.62,119.62,20533
2016/12/16,14:40:00,119.62,119.62,119.58,119.59,56921
2016/12/16,14:41:00,119.59,119.60,119.58,119.60,8390
2016/12/16,14:42:00,119.59,119.65,119.59,119.64,153469
2016/12/16,14:43:00,119.65,119.66,119.64,119.66,13980
2016/12/16,14:44:00,119.66,119.67,119.65,119.67,19501
2016/12/16,14:45:00,119.67,119.67,119.64,119.66,34978
2016/12/16,14:46:00,119.66,119.70,119.65,119.70,31366
2016/12/16,14:47:00,119.70,119.72,119.70,119.71,20604
2016/12/16,14:48:00,119.71,119.71,119.67,119.69,11681
2016/12/16,14:49:00,119.70,119.71,119.68,119.70,64806
2016/12/16,14:50:00,119.69,119.69,119.67,119.67,20672
2016/12/16,14:51:00,119.67,119.70,119.67,119.69,31519
2016/12/16,14:52:00,119.69,119.72,119.69,119.69,7356
2016/12/16,14:53:00,119.70,119.71,119.69,119.69,18388
2016/12/16,14:54:00,119.69,119.69,119.62,119.62,37685
2016/12/16,14:55:00,119.62,119.64,119.59,119.61,32402
2016/12/16,14:56:00,119.62,119.63,119.60,119.62,89446
2016/12/16,14:57:00,119.62,119.63,119.61,119.63,6830
2016/12/16,14:58:00,119.63,119.64,119.63,119.63,7772
2016/12/16,14:59:00,119.63,119.65,119.63,119.65,15319
2016/12/16,15:00:00,119.65,119.65,119.63,119.64,6042
2016/12/16,15:01:00,119.64,119.68,119.63,119.68,18935
2016/12/16,15:02:00,119.67,119.69,119.65,119.65,23386
2016/12/16,15:03:00,119.65,119.66,119.63,119.64,35795
2016/12/16,15:04:00,119.64,119.64,119.59,119.60,17754
2016/12/16,15:05:00,119.60,119.60,119.57,119.58,15514
2016/12/16,15:06:00,119.59,119.59,119.56,119.56,16610
2016/12/16,15:07:00,119.57,119.59,119.56,119.58,26322
2016/12/16,15:08:00,119.58,119.59,119.54,119.55,67630
2016/12/16,15:09:00,119.55,119.56,119.53,119.53,23763
2016/12/16,15:10:00,119.52,119.53,119.49,119.51,67364
2016/12/16,15:11:00,119.51,119.51,119.47,119.50,76754
2016/12/16,15:12:00,119.50,119.50,119.49,119.50,17073
2016/12/16,15:13:00,119.49,119.52,119.49,119.50,19426
2016/12/16,15:14:00,119.50,119.54,119.50,119.51,21088
2016/12/16,15:15:00,119.52,119.52,119.49,119.52,30737
2016/12/16,15:16:00,119.52,119.52,119.51,119.52,20129
2016/12/16,15:17:00,119.52,119.52,119.49,119.50,66443
2016/12/16,15:18:00,119.50,119.50,119.47,119.47,60569
2016/12/16,15:19:00,119.46,119.47,119.46,119.46,42188
2016/12/16,15:20:00,119.46,119.49,119.46,119.47,49910
2016/12/16,15:21:00,119.47,119.52,119.47,119.50,22802
2016/12/16,15:22:00,119.49,119.51,119.49,119.50,47236
2016/12/16,15:23:00,119.49,119.50,119.46,119.46,21621
2016/12/16,15:24:00,119.45,119.48,119.43,119.47,47684
2016/12/16,15:25:00,119.48,119.50,119.48,119.49,22681
2016/12/16,15:26:00,119.49,119.49,119.44,119.46,24922
2016/12/16,15:27:00,119.46,119.48,119.45,119.47,46686
2016/12/16,15:28:00,119.47,119.51,119.45,119.51,156526
2016/12/16,15:29:00,119.51,119.52,119.50,119.51,39998
2016/12/16,15:30:00,119.51,119.52,119.49,119.52,15529
2016/12/16,15:31:00,119.51,119.56,119.50,119.55,54057
2016/12/16,15:32:00,119.55,119.56,119.53,119.54,31367
2016/12/16,15:33:00,119.54,119.56,119.53,119.55,30129
2016/12/16,15:34:00,119.56,119.58,119.53,119.55,23650
2016/12/16,15:35:00,119.56,119.57,119.55,119.56,18832
2016/12/16,15:36:00,119.56,119.57,119.55,119.57,47685
2016/12/16,15:37:00,119.57,119.58,119.56,119.58,28811
2016/12/16,15:38:00,119.57,119.58,119.55,119.55,77375
2016/12/16,15:39:00,119.56,119.57,119.54,119.54,23847
2016/12/16,15:40:00,119.54,119.54,119.50,119.51,29116
2016/12/16,15:41:00,119.51,119.52,119.49,119.49,29131
2016/12/16,15:42:00,119.49,119.50,119.48,119.49,30473
2016/12/16,15:43:00,119.48,119.49,119.42,119.43,123374
2016/12/16,15:44:00,119.43,119.43,119.39,119.40,115981
2016/12/16,15:45:00,119.40,119.40,119.36,119.38,72706
2016/12/16,15:46:00,119.37,119.47,119.37,119.46,146069
2016/12/16,15:47:00,119.46,119.53,119.44,119.53,118695
2016/12/16,15:48:00,119.53,119.54,119.50,119.52,50758
2016/12/16,15:49:00,119.52,119.52,119.50,119.52,65735
2016/12/16,15:50:00,119.52,119.55,119.51,119.53,24994
2016/12/16,15:51:00,119.53,119.63,119.53,119.61,65047
2016/12/16,15:52:00,119.61,119.64,119.61,119.64,55828
2016/12/16,15:53:00,119.64,119.65,119.63,119.65,32726
2016/12/16,15:54:00,119.64,119.65,119.62,119.63,65247
2016/12/16,15:55:00,119.63,119.65,119.62,119.64,95435
2016/12/16,15:56:00,119.64,119.64,119.51,119.53,149062
2016/12/16,15:57:00,119.53,119.54,119.49,119.49,148695
2016/12/16,15:58:00,119.50,119.55,119.50,119.54,112386
2016/12/16,15:59:00,119.54,119.56,119.52,119.56,204113
2016/12/16,16:00:00,119.57,119.61,119.57,119.60,603668
2016/12/19,09:31:00,119.74,119.80,119.72,119.73,143634
2016/12/19,09:32:00,119.73,119.75,119.65,119.71,47055
2016/12/19,09:33:00,119.71,119.74,119.67,119.74,41491
2016/12/19,09:34:00,119.74,119.74,119.65,119.67,38388
2016/12/19,09:35:00,119.67,119.73,119.67,119.70,29354
2016/12/19,09:36:00,119.70,119.70,119.57,119.57,58518
2016/12/19,09:37:00,119.57,119.64,119.55,119.64,57830
2016/12/19,09:38:00,119.64,119.65,119.62,119.64,72438
2016/12/19,09:39:00,119.64,119.67,119.60,119.60,37173
2016/12/19,09:40:00,119.60,119.68,119.60,119.65,35876
2016/12/19,09:41:00,119.65,119.67,119.61,119.63,63123
2016/12/19,09:42:00,119.63,119.69,119.60,119.67,49041
2016/12/19,09:43:00,119.68,119.90,119.65,119.89,138384
2016/12/19,09:44:00,119.90,119.90,119.82,119.86,68847
2016/12/19,09:45:00,119.86,119.93,119.86,119.91,38155
2016/12/19,09:46:00,119.90,119.93,119.87,119.93,48293
2016/12/19,09:47:00,119.93,120.01,119.92,119.99,130963
2016/12/19,09:48:00,120.00,120.05,119.98,119.99,67162
2016/12/19,09:49:00,119.99,120.01,119.96,120.01,40770
2016/12/19,09:50:00,120.01,120.15,119.97,120.15,165634
2016/12/19,09:51:00,120.14,120.18,120.06,120.18,65069
2016/12/19,09:52:00,120.18,120.18,120.15,120.17,14937
2016/12/19,09:53:00,120.18,120.18,120.13,120.16,99239
2016/12/19,09:54:00,120.16,120.17,120.13,120.15,62865
2016/12/19,09:55:00,120.15,120.18,120.14,120.16,44591
2016/12/19,09:56:00,120.17,120.23,120.17,120.18,30971
2016/12/19,09:57:00,120.18,120.28,120.18,120.26,75575
2016/12/19,09:58:00,120.26,120.26,120.16,120.16,72079
2016/12/19,09:59:00,120.16,120.17,120.14,120.17,27864
2016/12/19,10:00:00,120.17,120.19,120.13,120.17,56874
2016/12/19,10:01:00,120.18,120.19,120.13,120.14,53695
2016/12/19,10:02:00,120.14,120.17,120.13,120.15,43380
2016/12/19,10:03:00,120.15,120.25,120.14,120.24,103290
2016/12/19,10:04:00,120.24,120.31,120.24,120.28,58149
2016/12/19,10:05:00,120.28,120.28,120.23,120.24,40496
2016/12/19,10:06:00,120.24,120.27,120.24,120.24,34895
2016/12/19,10:07:00,120.26,120.26,120.17,120.17,47330
2016/12/19,10:08:00,120.18,120.18,120.13,120.16,145100
2016/12/19,10:09:00,120.16,120.19,120.14,120.14,18803
2016/12/19,10:10:00,120.15,120.17,120.13,120.14,40118
2016/12/19,10:11:00,120.15,120.16,120.13,120.15,32770
2016/12/19,10:12:00,120.15,120.17,120.15,120.16,15964
2016/12/19,10:13:00,120.16,120.19,120.15,120.16,19441
2016/12/19,10:14:00,120.17,120.17,120.14,120.17,44684
2016/12/19,10:15:00,120.17,120.18,120.14,120.14,13019
2016/12/19,10:16:00,120.14,120.15,120.13,120.14,8837
2016/12/19,10:17:00,120.14,120.16,120.13,120.13,12999
2016/12/19,10:18:00,120.14,120.16,120.13,120.14,53793
2016/12/19,10:19:00,120.14,120.16,120.14,120.16,17651
2016/12/19,10:20:00,120.15,120.18,120.12,120.18,142451
2016/12/19,10:21:00,120.17,120.17,120.14,120.16,23822
2016/12/19,10:22:00,120.15,120.19,120.15,120.18,11507
2016/12/19,10:23:00,120.18,120.18,120.16,120.17,3964
2016/12/19,10:24:00,120.16,120.17,120.15,120.15,6222
2016/12/19,10:25:00,120.15,120.16,120.15,120.15,5780
2016/12/19,10:26:00,120.15,120.17,120.14,120.16,25878
2016/12/19,10:27:00,120.16,120.17,120.15,120.16,7139
2016/12/19,10:28:00,120.16,120.16,120.13,120.16,17933
2016/12/19,10:29:00,120.16,120.17,120.15,120.15,6801
2016/12/19,10:30:00,120.16,120.16,120.14,120.15,10367
2016/12/19,10:31:00,120.15,120.22,120.14,120.21,16521
2016/12/19,10:32:00,120.21,120.24,120.19,120.23,62134
2016/12/19,10:33:00,120.23,120.28,120.22,120.26,50194
2016/12/19,10:34:00,120.25,120.26,120.21,120.23,44066
2016/12/19,10:35:00,120.23,120.29,120.23,120.28,42314
2016/12/19,10:36:00,120.28,120.28,120.26,120.26,26695
2016/12/19,10:37:00,120.26,120.28,120.24,120.28,14667
2016/12/19,10:38:00,120.29,120.30,120.27,120.29,24685
2016/12/19,10:39:00,120.29,120.42,120.29,120.39,139128
2016/12/19,10:40:00,120.39,120.40,120.36,120.38,58585
2016/12/19,10:41:00,120.38,120.46,120.38,120.45,62974
2016/12/19,10:42:00,120.45,120.48,120.40,120.44,55376
2016/12/19,10:43:00,120.44,120.62,120.44,120.62,183757
2016/12/19,10:44:00,120.62,120.64,120.57,120.64,141655
2016/12/19,10:45:00,120.64,120.66,120.59,120.62,182030
2016/12/19,10:46:00,120.63,120.65,120.55,120.63,219813
2016/12/19,10:47:00,120.63,120.66,120.60,120.64,132606
2016/12/19,10:48:00,120.65,120.67,120.61,120.62,116650
2016/12/19,10:49:00,120.60,120.63,120.59,120.60,52859
2016/12/19,10:50:00,120.60,120.63,120.58,120.63,80243
2016/12/19,10:51:00,120.63,120.67,120.63,120.63,72848
2016/12/19,10:52:00,120.63,120.65,120.62,120.62,25747
2016/12/19,10:53:00,120.62,120.62,120.56,120.58,57141
2016/12/19,10:54:00,120.58,120.58,120.53,120.54,24669
2016/12/19,10:55:00,120.54,120.55,120.52,120.53,27354
2016/12/19,10:56:00,120.53,120.54,120.52,120.54,42178
2016/12/19,10:57:00,120.54,120.56,120.52,120.55,24515
2016/12/19,10:58:00,120.56,120.58,120.55,120.57,15094
2016/12/19,10:59:00,120.56,120.57,120.54,120.56,14005
2016/12/19,11:00:00,120.56,120.57,120.54,120.55,19914
2016/12/19,11:01:00,120.55,120.56,120.53,120.56,11283
2016/12/19,11:02:00,120.56,120.65,120.56,120.65,38402
2016/12/19,11:03:00,120.65,120.76,120.64,120.72,163186
2016/12/19,11:04:00,120.72,120.76,120.69,120.76,61638
2016/12/19,11:05:00,120.76,120.83,120.76,120.77,93477
2016/12/19,11:06:00,120.77,120.82,120.76,120.79,159582
2016/12/19,11:07:00,120.79,120.79,120.75,120.75,41050
2016/12/19,11:08:00,120.76,120.80,120.74,120.76,72157
2016/12/19,11:09:00,120.75,120.76,120.75,120.76,22150
2016/12/19,11:10:00,120.76,120.76,120.71,120.72,47685
2016/12/19,11:11:00,120.71,120.73,120.66,120.68,42274
2016/12/19,11:12:00,120.69,120.72,120.68,120.72,22078
2016/12/19,11:13:00,120.71,120.72,120.69,120.69,29143
2016/12/19,11:14:00,120.69,120.70,120.64,120.65,93679
2016/12/19,11:15:00,120.65,120.68,120.64,120.64,98431
2016/12/19,11:16:00,120.64,120.65,120.58,120.59,156825
2016/12/19,11:17:00,120.59,120.62,120.58,120.62,56631
2016/12/19,11:18:00,120.62,120.63,120.61,120.61,50414
2016/12/19,11:19:00,120.62,120.63,120.60,120.60,64942
2016/12/19,11:20:00,120.61,120.61,120.60,120.60,17380
2016/12/19,11:21:00,120.60,120.61,120.54,120.54,98776
2016/12/19,11:22:00,120.53,120.64,120.53,120.63,54741
2016/12/19,11:23:00,120.64,120.65,120.60,120.61,113766
2016/12/19,11:24:00,120.61,120.61,120.55,120.55,42114
2016/12/19,11:25:00,120.55,120.55,120.52,120.54,78257
2016/12/19,11:26:00,120.54,120.56,120.51,120.53,105406
2016/12/19,11:27:00,120.52,120.53,120.47,120.48,133441
2016/12/19,11:28:00,120.47,120.48,120.46,120.47,29797
2016/12/19,11:29:00,120.46,120.47,120.36,120.38,130669
2016/12/19,11:30:00,120.38,120.44,120.38,120.41,37646
2016/12/19,11:31:00,120.41,120.49,120.41,120.49,18316
2016/12/19,11:32:00,120.49,120.49,120.47,120.48,22347
2016/12/19,11:33:00,120.48,120.50,120.47,120.49,60448
2016/12/19,11:34:00,120.48,120.52,120.47,120.52,57158
2016/12/19,11:35:00,120.53,120.53,120.49,120.50,60271
2016/12/19,11:36:00,120.50,120.51,120.49,120.50,6002
2016/12/19,11:37:00,120.50,120.50,120.48,120.48,18543
2016/12/19,11:38:00,120.48,120.50,120.43,120.44,12031
2016/12/19,11:39:00,120.45,120.45,120.39,120.39,34520
2016/12/19,11:40:00,120.40,120.42,120.39,120.41,31239
2016/12/19,11:41:00,120.41,120.42,120.40,120.40,3668
2016/12/19,11:42:00,120.41,120.45,120.41,120.41,21789
2016/12/19,11:43:00,120.41,120.42,120.33,120.35,38595
2016/12/19,11:44:00,120.35,120.39,120.35,120.38,14903
2016/12/19,11:45:00,120.38,120.40,120.36,120.40,8100
2016/12/19,11:46:00,120.40,120.40,120.38,120.39,24689
2016/12/19,11:47:00,120.39,120.39,120.37,120.37,47386
2016/12/19,11:48:00,120.37,120.38,120.35,120.35,16520
2016/12/19,11:49:00,120.36,120.37,120.35,120.36,18981
2016/12/19,11:50:00,120.36,120.37,120.35,120.37,16061
2016/12/19,11:51:00,120.37,120.37,120.35,120.36,32236
2016/12/19,11:52:00,120.37,120.41,120.37,120.39,27289
2016/12/19,11:53:00,120.40,120.42,120.39,120.42,13341
2016/12/19,11:54:00,120.42,120.42,120.39,120.41,17485
2016/12/19,11:55:00,120.42,120.42,120.38,120.40,13168
2016/12/19,11:56:00,120.39,120.41,120.39,120.40,11431
2016/12/19,11:57:00,120.40,120.42,120.37,120.38,99685
2016/12/19,11:58:00,120.38,120.38,120.37,120.38,22558
2016/12/19,11:59:00,120.37,120.38,120.33,120.33,91725
2016/12/19,12:00:00,120.33,120.36,120.33,120.34,12477
2016/12/19,12:01:00,120.32,120.33,120.30,120.33,21544
2016/12/19,12:02:00,120.32,120.34,120.31,120.34,36190
2016/12/19,12:03:00,120.34,120.40,120.34,120.38,27063
2016/12/19,12:04:00,120.37,120.38,120.36,120.38,21922
2016/12/19,12:05:00,120.38,120.40,120.37,120.38,27634
2016/12/19,12:06:00,120.38,120.39,120.33,120.33,36233
2016/12/19,12:07:00,120.33,120.33,120.32,120.33,22474
2016/12/19,12:08:00,120.33,120.34,120.33,120.33,7139
2016/12/19,12:09:00,120.33,120.35,120.33,120.35,7374
2016/12/19,12:10:00,120.35,120.41,120.35,120.38,12652
2016/12/19,12:11:00,120.38,120.40,120.38,120.38,5505
2016/12/19,12:12:00,120.39,120.42,120.39,120.42,26398
2016/12/19,12:13:00,120.42,120.42,120.40,120.41,26480
2016/12/19,12:14:00,120.41,120.41,120.38,120.40,9651
2016/12/19,12:15:00,120.40,120.40,120.37,120.40,6633
2016/12/19,12:16:00,120.40,120.43,120.39,120.43,18678
2016/12/19,12:17:00,120.42,120.44,120.42,120.43,14305
2016/12/19,12:18:00,120.43,120.44,120.43,120.44,8231
2016/12/19,12:19:00,120.43,120.43,120.39,120.43,5297
2016/12/19,12:20:00,120.43,120.43,120.40,120.42,5464
2016/12/19,12:21:00,120.42,120.47,120.42,120.47,12021
2016/12/19,12:22:00,120.46,120.46,120.44,120.46,15555
2016/12/19,12:23:00,120.46,120.47,120.45,120.47,2780
2016/12/19,12:24:00,120.48,120.48,120.46,120.48,6502
2016/12/19,12:25:00,120.47,120.47,120.45,120.47,7989
2016/12/19,12:26:00,120.47,120.47,120.41,120.41,9786
2016/12/19,12:27:00,120.40,120.43,120.40,120.43,11558
2016/12/19,12:28:00,120.42,120.44,120.42,120.44,4735
2016/12/19,12:29:00,120.44,120.46,120.41,120.46,6143
2016/12/19,12:30:00,120.46,120.46,120.44,120.46,6860
2016/12/19,12:31:00,120.46,120.47,120.45,120.45,6930
2016/12/19,12:32:00,120.45,120.46,120.43,120.45,10444
2016/12/19,12:33:00,120.45,120.48,120.45,120.48,10619
2016/12/19,12:34:00,120.48,120.50,120.47,120.49,22545
2016/12/19,12:35:00,120.48,120.51,120.48,120.50,37027
2016/12/19,12:36:00,120.50,120.50,120.48,120.49,22701
2016/12/19,12:37:00,120.48,120.50,120.47,120.50,43271
2016/12/19,12:38:00,120.50,120.52,120.50,120.51,15293
2016/12/19,12:39:00,120.51,120.53,120.48,120.50,29772
2016/12/19,12:40:00,120.49,120.50,120.48,120.49,248787
2016/12/19,12:41:00,120.49,120.51,120.49,120.51,27031
2016/12/19,12:42:00,120.51,120.53,120.51,120.53,12203
2016/12/19,12:43:00,120.53,120.53,120.49,120.50,53498
2016/12/19,12:44:00,120.50,120.52,120.50,120.52,22192
2016/12/19,12:45:00,120.52,120.54,120.51,120.54,11970
2016/12/19,12:46:00,120.55,120.56,120.54,120.56,14022
2016/12/19,12:47:00,120.56,120.57,120.52,120.53,14059
2016/12/19,12:48:00,120.53,120.54,120.52,120.54,23710
2016/12/19,12:49:00,120.54,120.54,120.50,120.50,46065
2016/12/19,12:50:00,120.50,120.52,120.50,120.51,6094
2016/12/19,12:51:00,120.51,120.51,120.48,120.49,57790
2016/12/19,12:52:00,120.49,120.49,120.46,120.46,13698
2016/12/19,12:53:00,120.46,120.47,120.45,120.47,18959
2016/12/19,12:54:00,120.47,120.50,120.47,120.49,17722
2016/12/19,12:55:00,120.49,120.49,120.48,120.48,9101
2016/12/19,12:56:00,120.47,120.47,120.46,120.47,3443
2016/12/19,12:57:00,120.47,120.48,120.46,120.48,3748
2016/12/19,12:58:00,120.48,120.49,120.47,120.47,5917
2016/12/19,12:59:00,120.47,120.49,120.47,120.49,3855
2016/12/19,13:00:00,120.49,120.50,120.46,120.47,12545
2016/12/19,13:01:00,120.47,120.48,120.45,120.47,8673
2016/12/19,13:02:00,120.47,120.48,120.47,120.48,17859
2016/12/19,13:03:00,120.48,120.48,120.45,120.47,17422
2016/12/19,13:04:00,120.48,120.48,120.45,120.46,2672
2016/12/19,13:05:00,120.46,120.48,120.44,120.45,7697
2016/12/19,13:06:00,120.44,120.45,120.40,120.42,9621
2016/12/19,13:07:00,120.42,120.44,120.42,120.43,12265
2016/12/19,13:08:00,120.43,120.47,120.43,120.46,12543
2016/12/19,13:09:00,120.46,120.47,120.45,120.46,12081
2016/12/19,13:10:00,120.46,120.46,120.44,120.46,6066
2016/12/19,13:11:00,120.46,120.46,120.44,120.44,5879
2016/12/19,13:12:00,120.44,120.44,120.41,120.41,13261
2016/12/19,13:13:00,120.41,120.43,120.41,120.41,9097
2016/12/19,13:14:00,120.41,120.41,120.37,120.37,11000
2016/12/19,13:15:00,120.37,120.37,120.35,120.36,50015
2016/12/19,13:16:00,120.35,120.36,120.34,120.35,6530
2016/12/19,13:17:00,120.36,120.38,120.35,120.38,23067
2016/12/19,13:18:00,120.38,120.40,120.38,120.39,12416
2016/12/19,13:19:00,120.39,120.39,120.36,120.37,10590
2016/12/19,13:20:00,120.37,120.37,120.33,120.36,192239
2016/12/19,13:21:00,120.36,120.36,120.35,120.36,16203
2016/12/19,13:22:00,120.36,120.37,120.35,120.37,3970
2016/12/19,13:23:00,120.37,120.38,120.35,120.37,28192
2016/12/19,13:24:00,120.37,120.43,120.37,120.42,34329
2016/12/19,13:25:00,120.42,120.44,120.42,120.42,21062
2016/12/19,13:26:00,120.43,120.46,120.42,120.45,10747
2016/12/19,13:27:00,120.45,120.45,120.43,120.45,5637
2016/12/19,13:28:00,120.45,120.45,120.43,120.43,1720
2016/12/19,13:29:00,120.42,120.42,120.40,120.41,5635
2016/12/19,13:30:00,120.41,120.42,120.40,120.42,7523
2016/12/19,13:31:00,120.42,120.46,120.41,120.46,20031
2016/12/19,13:32:00,120.46,120.47,120.44,120.45,16475
2016/12/19,13:33:00,120.45,120.45,120.40,120.41,17207
2016/12/19,13:34:00,120.41,120.41,120.37,120.37,3769
2016/12/19,13:35:00,120.37,120.38,120.37,120.38,7777
2016/12/19,13:36:00,120.38,120.39,120.36,120.38,22763
2016/12/19,13:37:00,120.37,120.37,120.33,120.33,1722205
2016/12/19,13:38:00,120.33,120.33,120.29,120.33,55428
2016/12/19,13:39:00,120.33,120.36,120.32,120.35,14629
2016/12/19,13:40:00,120.35,120.37,120.35,120.35,211016
2016/12/19,13:41:00,120.35,120.35,120.32,120.33,19593
2016/12/19,13:42:00,120.33,120.37,120.33,120.37,111336
2016/12/19,13:43:00,120.37,120.39,120.37,120.38,23046
2016/12/19,13:44:00,120.38,120.40,120.37,120.39,24942
2016/12/19,13:45:00,120.39,120.44,120.39,120.44,11475
2016/12/19,13:46:00,120.44,120.45,120.43,120.44,18039
2016/12/19,13:47:00,120.44,120.46,120.43,120.45,12455
2016/12/19,13:48:00,120.45,120.47,120.45,120.46,20410
2016/12/19,13:49:00,120.46,120.48,120.45,120.45,48063
2016/12/19,13:50:00,120.45,120.47,120.43,120.46,29686
2016/12/19,13:51:00,120.46,120.46,120.44,120.45,15206
2016/12/19,13:52:00,120.45,120.49,120.45,120.46,21611
2016/12/19,13:53:00,120.46,120.46,120.44,120.45,7872
2016/12/19,13:54:00,120.45,120.46,120.45,120.46,3269
2016/12/19,13:55:00,120.46,120.48,120.45,120.48,41231
2016/12/19,13:56:00,120.47,120.52,120.47,120.48,20505
2016/12/19,13:57:00,120.48,120.48,120.47,120.48,5882
2016/12/19,13:58:00,120.48,120.49,120.47,120.48,9506
2016/12/19,13:59:00,120.48,120.48,120.46,120.47,15790
2016/12/19,14:00:00,120.47,120.48,120.46,120.48,14515
2016/12/19,14:01:00,120.47,120.50,120.46,120.50,27784
2016/12/19,14:02:00,120.49,120.50,120.48,120.50,6042
2016/12/19,14:03:00,120.50,120.51,120.48,120.49,14718
2016/12/19,14:04:00,120.49,120.50,120.45,120.45,13130
2016/12/19,14:05:00,120.46,120.48,120.45,120.48,21242
2016/12/19,14:06:00,120.48,120.49,120.48,120.48,16658
2016/12/19,14:07:00,120.48,120.49,120.48,120.49,11019
2016/12/19,14:08:00,120.49,120.49,120.48,120.49,58357
2016/12/19,14:09:00,120.49,120.51,120.48,120.50,40343
2016/12/19,14:10:00,120.50,120.50,120.47,120.50,566592
2016/12/19,14:11:00,120.50,120.52,120.49,120.49,40123
2016/12/19,14:12:00,120.49,120.50,120.48,120.50,32561
2016/12/19,14:13:00,120.50,120.52,120.50,120.51,23989
2016/12/19,14:14:00,120.50,120.53,120.50,120.52,31515
2016/12/19,14:15:00,120.52,120.52,120.49,120.50,31716
2016/12/19,14:16:00,120.50,120.50,120.45,120.47,12882
2016/12/19,14:17:00,120.46,120.46,120.44,120.44,9619
2016/12/19,14:18:00,120.44,120.44,120.39,120.41,28604
2016/12/19,14:19:00,120.40,120.42,120.36,120.41,22737
2016/12/19,14:20:00,120.41,120.41,120.39,120.40,18970
2016/12/19,14:21:00,120.40,120.40,120.36,120.37,12189
2016/12/19,14:22:00,120.37,120.37,120.36,120.37,3303
2016/12/19,14:23:00,120.37,120.38,120.36,120.37,2900
2016/12/19,14:24:00,120.36,120.38,120.36,120.38,26910
2016/12/19,14:25:00,120.38,120.40,120.36,120.36,17903
2016/12/19,14:26:00,120.37,120.38,120.37,120.38,3336
2016/12/19,14:27:00,120.38,120.39,120.36,120.39,23032
2016/12/19,14:28:00,120.38,120.38,120.36,120.37,14480
2016/12/19,14:29:00,120.37,120.37,120.34,120.36,37299
2016/12/19,14:30:00,120.36,120.37,120.35,120.35,27398
2016/12/19,14:31:00,120.35,120.35,120.31,120.31,44070
2016/12/19,14:32:00,120.32,120.35,120.32,120.34,19612
2016/12/19,14:33:00,120.34,120.35,120.31,120.31,7400
2016/12/19,14:34:00,120.32,120.32,120.26,120.28,40394
2016/12/19,14:35:00,120.28,120.29,120.27,120.27,11557
2016/12/19,14:36:00,120.26,120.27,120.21,120.23,29646
2016/12/19,14:37:00,120.23,120.26,120.23,120.26,23480
2016/12/19,14:38:00,120.26,120.26,120.24,120.25,49025
2016/12/19,14:39:00,120.25,120.29,120.25,120.29,14962
2016/12/19,14:40:00,120.29,120.29,120.25,120.26,9289
2016/12/19,14:41:00,120.26,120.26,120.25,120.26,2689
2016/12/19,14:42:00,120.26,120.28,120.25,120.26,169814
2016/12/19,14:43:00,120.26,120.30,120.26,120.29,12600
2016/12/19,14:44:00,120.29,120.30,120.28,120.29,13092
2016/12/19,14:45:00,120.30,120.30,120.25,120.25,14964
2016/12/19,14:46:00,120.25,120.25,120.21,120.21,13179
2016/12/19,14:47:00,120.20,120.20,120.17,120.18,36689
2016/12/19,14:48:00,120.18,120.19,120.16,120.18,10620
2016/12/19,14:49:00,120.18,120.23,120.18,120.22,6413
2016/12/19,14:50:00,120.22,120.23,120.22,120.22,7051
2016/12/19,14:51:00,120.22,120.26,120.22,120.25,5285
2016/12/19,14:52:00,120.24,120.24,120.18,120.18,16064
2016/12/19,14:53:00,120.19,120.20,120.18,120.19,118827
2016/12/19,14:54:00,120.19,120.20,120.17,120.20,8023
2016/12/19,14:55:00,120.20,120.21,120.19,120.19,13559
2016/12/19,14:56:00,120.19,120.20,120.19,120.20,7720
2016/12/19,14:57:00,120.20,120.24,120.19,120.24,18280
2016/12/19,14:58:00,120.24,120.24,120.22,120.22,17598
2016/12/19,14:59:00,120.22,120.23,120.18,120.18,11638
2016/12/19,15:00:00,120.18,120.18,120.12,120.15,24952
2016/12/19,15:01:00,120.14,120.15,120.10,120.13,24646
2016/12/19,15:02:00,120.13,120.17,120.12,120.14,38223
2016/12/19,15:03:00,120.14,120.17,120.14,120.17,8514
2016/12/19,15:04:00,120.17,120.20,120.16,120.17,14406
2016/12/19,15:05:00,120.18,120.19,120.17,120.19,10773
2016/12/19,15:06:00,120.19,120.19,120.15,120.16,30551
2016/12/19,15:07:00,120.16,120.16,120.13,120.14,32844
2016/12/19,15:08:00,120.14,120.15,120.13,120.14,6196
2016/12/19,15:09:00,120.14,120.16,120.14,120.15,8881
2016/12/19,15:10:00,120.15,120.16,120.14,120.15,5724
2016/12/19,15:11:00,120.15,120.16,120.14,120.15,8019
2016/12/19,15:12:00,120.15,120.16,120.13,120.16,65239
2016/12/19,15:13:00,120.16,120.16,120.13,120.14,4749
2016/12/19,15:14:00,120.13,120.16,120.13,120.15,12745
2016/12/19,15:15:00,120.15,120.15,120.14,120.15,10241
2016/12/19,15:16:00,120.15,120.15,120.11,120.12,13316
2016/12/19,15:17:00,120.12,120.12,120.07,120.08,27484
2016/12/19,15:18:00,120.08,120.10,120.06,120.08,122827
2016/12/19,15:19:00,120.07,120.10,120.05,120.10,100162
2016/12/19,15:20:00,120.09,120.09,120.05,120.06,1753013
2016/12/19,15:21:00,120.04,120.04,119.93,119.93,169171
2016/12/19,15:22:00,119.93,119.96,119.91,119.95,147590
2016/12/19,15:23:00,119.95,119.99,119.94,119.96,51625
2016/12/19,15:24:00,119.96,119.97,119.95,119.96,21006
2016/12/19,15:25:00,119.96,119.97,119.95,119.95,11709
2016/12/19,15:26:00,119.95,119.96,119.93,119.95,14435
2016/12/19,15:27:00,119.95,119.96,119.94,119.96,7816
2016/12/19,15:28:00,119.96,120.00,119.96,119.98,24486
2016/12/19,15:29:00,119.98,120.03,119.97,119.97,36185
2016/12/19,15:30:00,119.97,119.99,119.96,119.98,41642
2016/12/19,15:31:00,119.98,119.99,119.95,119.95,33577
2016/12/19,15:32:00,119.95,120.02,119.95,119.99,56832
2016/12/19,15:33:00,119.99,120.00,119.96,119.99,26392
2016/12/19,15:34:00,119.99,120.00,119.98,119.99,17457
2016/12/19,15:35:00,120.00,120.00,119.98,119.98,19731
2016/12/19,15:36:00,119.98,120.01,119.98,120.01,17917
2016/12/19,15:37:00,120.01,120.04,120.00,120.03,28618
2016/12/19,15:38:00,120.03,120.06,120.03,120.06,17805
2016/12/19,15:39:00,120.07,120.07,120.03,120.04,32277
2016/12/19,15:40:00,120.04,120.04,120.02,120.03,11138
2016/12/19,15:41:00,120.02,120.03,119.98,120.02,43665
2016/12/19,15:42:00,120.02,120.05,120.02,120.05,8121
2016/12/19,15:43:00,120.05,120.05,120.01,120.02,16212
2016/12/19,15:44:00,120.02,120.02,120.00,120.01,16024
2016/12/19,15:45:00,120.00,120.00,119.97,119.98,231399
2016/12/19,15:46:00,119.98,119.98,119.94,119.94,65164
2016/12/19,15:47:00,119.94,119.94,119.91,119.93,26324
2016/12/19,15:48:00,119.94,119.94,119.91,119.93,13907
2016/12/19,15:49:00,119.93,119.94,119.92,119.92,9380
2016/12/19,15:50:00,119.92,119.92,119.90,119.90,42373
2016/12/19,15:51:00,119.90,120.01,119.90,120.01,91374
2016/12/19,15:52:00,120.01,120.04,120.01,120.02,256627
2016/12/19,15:53:00,120.02,120.04,120.01,120.04,36461
2016/12/19,15:54:00,120.04,120.05,120.04,120.05,50753
2016/12/19,15:55:00,120.04,120.04,120.01,120.03,41926
2016/12/19,15:56:00,120.04,120.04,120.01,120.02,273581
2016/12/19,15:57:00,120.01,120.04,120.01,120.04,57775
2016/12/19,15:58:00,120.04,120.04,120.01,120.02,90317
2016/12/19,15:59:00,120.02,120.08,120.02,120.08,203708
2016/12/19,16:00:00,120.09,120.13,120.08,120.10,306687
2016/12/20,09:31:00,120.43,120.50,120.41,120.49,180782
2016/12/20,09:32:00,120.49,120.50,120.40,120.42,94814
2016/12/20,09:33:00,120.42,120.49,120.39,120.47,46973
2016/12/20,09:34:00,120.48,120.60,120.48,120.56,67107
2016/12/20,09:35:00,120.56,120.57,120.48,120.53,51934
2016/12/20,09:36:00,120.52,120.59,120.50,120.54,44914
2016/12/20,09:37:00,120.56,120.60,120.42,120.47,80901
2016/12/20,09:38:00,120.48,120.63,120.46,120.60,54528
2016/12/20,09:39:00,120.60,120.63,120.57,120.61,51537
2016/12/20,09:40:00,120.60,120.65,120.56,120.61,71307
2016/12/20,09:41:00,120.62,120.63,120.57,120.61,52557
2016/12/20,09:42:00,120.61,120.62,120.58,120.59,25718
2016/12/20,09:43:00,120.60,120.62,120.59,120.60,14394
2016/12/20,09:44:00,120.60,120.65,120.60,120.63,57784
2016/12/20,09:45:00,120.64,120.70,120.64,120.67,48547
2016/12/20,09:46:00,120.70,120.73,120.63,120.69,56772
2016/12/20,09:47:00,120.69,120.71,120.67,120.70,10205
2016/12/20,09:48:00,120.71,120.77,120.71,120.72,68433
2016/12/20,09:49:00,120.72,120.73,120.69,120.71,38892
2016/12/20,09:50:00,120.70,120.74,120.65,120.73,40094
2016/12/20,09:51:00,120.73,120.77,120.71,120.71,40410
2016/12/20,09:52:00,120.72,120.72,120.66,120.68,42808
2016/12/20,09:53:00,120.69,120.70,120.67,120.69,10255
2016/12/20,09:54:00,120.69,120.71,120.67,120.71,63392
2016/12/20,09:55:00,120.70,120.70,120.64,120.64,26428
2016/12/20,09:56:00,120.65,120.68,120.64,120.64,15102
2016/12/20,09:57:00,120.64,120.65,120.58,120.58,11943
2016/12/20,09:58:00,120.58,120.58,120.50,120.54,78422
2016/12/20,09:59:00,120.54,120.59,120.52,120.57,48513
2016/12/20,10:00:00,120.58,120.59,120.56,120.59,18481
2016/12/20,10:01:00,120.59,120.63,120.59,120.62,38635
2016/12/20,10:02:00,120.62,120.62,120.53,120.53,38984
2016/12/20,10:03:00,120.53,120.53,120.49,120.53,103858
2016/12/20,10:04:00,120.54,120.54,120.50,120.50,33138
2016/12/20,10:05:00,120.50,120.50,120.45,120.45,74096
2016/12/20,10:06:00,120.45,120.47,120.41,120.44,43794
2016/12/20,10:07:00,120.44,120.53,120.44,120.50,54312
2016/12/20,10:08:00,120.50,120.52,120.46,120.51,28306
2016/12/20,10:09:00,120.51,120.54,120.51,120.52,14197
2016/12/20,10:10:00,120.52,120.56,120.52,120.56,43188
2016/12/20,10:11:00,120.56,120.62,120.55,120.62,72056
2016/12/20,10:12:00,120.61,120.64,120.60,120.63,62844
2016/12/20,10:13:00,120.63,120.63,120.61,120.62,15046
2016/12/20,10:14:00,120.62,120.63,120.57,120.60,38615
2016/12/20,10:15:00,120.59,120.62,120.59,120.59,14738
2016/12/20,10:16:00,120.59,120.64,120.58,120.64,70342
2016/12/20,10:17:00,120.65,120.66,120.60,120.62,70619
2016/12/20,10:18:00,120.63,120.63,120.56,120.58,45475
2016/12/20,10:19:00,120.58,120.59,120.53,120.53,30006
2016/12/20,10:20:00,120.53,120.53,120.52,120.52,9490
2016/12/20,10:21:00,120.52,120.53,120.46,120.47,31674
2016/12/20,10:22:00,120.47,120.48,120.46,120.47,27919
2016/12/20,10:23:00,120.47,120.49,120.46,120.49,21756
2016/12/20,10:24:00,120.49,120.49,120.43,120.48,34227
2016/12/20,10:25:00,120.48,120.51,120.47,120.47,9705
2016/12/20,10:26:00,120.47,120.47,120.39,120.43,28034
2016/12/20,10:27:00,120.43,120.44,120.42,120.44,12447
2016/12/20,10:28:00,120.44,120.46,120.44,120.45,11082
2016/12/20,10:29:00,120.44,120.45,120.44,120.44,11208
2016/12/20,10:30:00,120.44,120.46,120.43,120.46,10905
2016/12/20,10:31:00,120.46,120.50,120.46,120.48,30459
2016/12/20,10:32:00,120.47,120.50,120.47,120.49,13663
2016/12/20,10:33:00,120.48,120.49,120.47,120.47,22091
2016/12/20,10:34:00,120.47,120.47,120.44,120.46,82562
2016/12/20,10:35:00,120.45,120.47,120.45,120.46,16059
2016/12/20,10:36:00,120.46,120.50,120.46,120.50,7383
2016/12/20,10:37:00,120.49,120.52,120.49,120.50,23866
2016/12/20,10:38:00,120.49,120.52,120.49,120.52,19064
2016/12/20,10:39:00,120.53,120.54,120.51,120.51,33106
2016/12/20,10:40:00,120.51,120.55,120.51,120.54,23993
2016/12/20,10:41:00,120.55,120.56,120.54,120.54,19231
2016/12/20,10:42:00,120.55,120.61,120.55,120.61,26186
2016/12/20,10:43:00,120.60,120.61,120.59,120.60,29337
2016/12/20,10:44:00,120.60,120.63,120.60,120.61,77246
2016/12/20,10:45:00,120.61,120.61,120.60,120.61,12194
2016/12/20,10:46:00,120.62,120.62,120.60,120.61,17091
2016/12/20,10:47:00,120.61,120.64,120.59,120.63,30938
2016/12/20,10:48:00,120.63,120.63,120.57,120.57,15087
2016/12/20,10:49:00,120.57,120.60,120.57,120.60,7691
2016/12/20,10:50:00,120.60,120.62,120.60,120.61,9568
2016/12/20,10:51:00,120.62,120.62,120.60,120.62,2824
2016/12/20,10:52:00,120.61,120.66,120.61,120.64,26106
2016/12/20,10:53:00,120.64,120.64,120.61,120.62,5105
2016/12/20,10:54:00,120.62,120.63,120.61,120.63,17456
2016/12/20,10:55:00,120.62,120.66,120.62,120.66,11680
2016/12/20,10:56:00,120.65,120.66,120.63,120.64,63313
2016/12/20,10:57:00,120.64,120.65,120.64,120.65,20519
2016/12/20,10:58:00,120.65,120.66,120.64,120.65,125663
2016/12/20,10:59:00,120.65,120.65,120.63,120.63,25437
2016/12/20,11:00:00,120.64,120.66,120.63,120.65,126280
2016/12/20,11:01:00,120.65,120.66,120.63,120.63,43546
2016/12/20,11:02:00,120.63,120.66,120.63,120.65,28465
2016/12/20,11:03:00,120.66,120.66,120.62,120.62,10299
2016/12/20,11:04:00,120.62,120.66,120.62,120.64,16148
2016/12/20,11:05:00,120.64,120.65,120.63,120.63,11723
2016/12/20,11:06:00,120.63,120.63,120.61,120.62,13678
2016/12/20,11:07:00,120.63,120.64,120.62,120.64,12554
2016/12/20,11:08:00,120.64,120.65,120.64,120.65,4435
2016/12/20,11:09:00,120.64,120.64,120.63,120.64,13279
2016/12/20,11:10:00,120.64,120.65,120.63,120.63,10543
2016/12/20,11:11:00,120.62,120.64,120.61,120.64,17368
2016/12/20,11:12:00,120.64,120.64,120.62,120.62,11614
2016/12/20,11:13:00,120.62,120.63,120.58,120.59,36717
2016/12/20,11:14:00,120.59,120.61,120.59,120.61,40567
2016/12/20,11:15:00,120.61,120.61,120.60,120.61,5996
2016/12/20,11:16:00,120.61,120.61,120.59,120.59,22590
2016/12/20,11:17:00,120.59,120.60,120.55,120.56,22197
2016/12/20,11:18:00,120.55,120.57,120.55,120.57,6702
2016/12/20,11:19:00,120.57,120.58,120.56,120.56,19405
2016/12/20,11:20:00,120.57,120.57,120.55,120.55,20986
2016/12/20,11:21:00,120.56,120.57,120.55,120.55,15975
2016/12/20,11:22:00,120.55,120.58,120.53,120.58,22529
2016/12/20,11:23:00,120.58,120.59,120.58,120.59,17941
2016/12/20,11:24:00,120.59,120.62,120.59,120.62,8971
2016/12/20,11:25:00,120.62,120.64,120.61,120.62,18795
2016/12/20,11:26:00,120.62,120.63,120.61,120.61,14509
2016/12/20,11:27:00,120.62,120.63,120.62,120.62,9595
2016/12/20,11:28:00,120.62,120.63,120.61,120.61,19245
2016/12/20,11:29:00,120.61,120.61,120.58,120.58,19812
2016/12/20,11:30:00,120.58,120.61,120.58,120.60,20574
2016/12/20,11:31:00,120.60,120.60,120.57,120.58,13393
2016/12/20,11:32:00,120.58,120.58,120.54,120.56,26186
2016/12/20,11:33:00,120.55,120.55,120.53,120.55,19276
2016/12/20,11:34:00,120.55,120.56,120.54,120.54,16539
2016/12/20,11:35:00,120.54,120.56,120.54,120.56,7696
2016/12/20,11:36:00,120.55,120.55,120.49,120.49,28899
2016/12/20,11:37:00,120.48,120.49,120.46,120.49,49181
2016/12/20,11:38:00,120.48,120.50,120.46,120.50,31603
2016/12/20,11:39:00,120.49,120.50,120.47,120.49,38068
2016/12/20,11:40:00,120.49,120.52,120.47,120.51,118714
2016/12/20,11:41:00,120.50,120.50,120.47,120.48,21009
2016/12/20,11:42:00,120.47,120.51,120.47,120.50,25945
2016/12/20,11:43:00,120.51,120.52,120.48,120.49,10025
2016/12/20,11:44:00,120.49,120.50,120.48,120.50,25256
2016/12/20,11:45:00,120.50,120.50,120.48,120.50,32461
2016/12/20,11:46:00,120.50,120.51,120.48,120.50,18334
2016/12/20,11:47:00,120.51,120.53,120.49,120.53,24277
2016/12/20,11:48:00,120.53,120.54,120.53,120.53,3708
2016/12/20,11:49:00,120.53,120.53,120.51,120.51,11062
2016/12/20,11:50:00,120.51,120.53,120.51,120.52,17791
2016/12/20,11:51:00,120.52,120.53,120.52,120.52,24823
2016/12/20,11:52:00,120.52,120.52,120.49,120.50,43768
2016/12/20,11:53:00,120.50,120.50,120.47,120.47,47568
2016/12/20,11:54:00,120.47,120.47,120.41,120.41,35944
2016/12/20,11:55:00,120.42,120.44,120.41,120.44,10901
2016/12/20,11:56:00,120.44,120.45,120.43,120.44,5731
2016/12/20,11:57:00,120.44,120.46,120.43,120.46,5346
2016/12/20,11:58:00,120.46,120.47,120.45,120.47,7108
2016/12/20,11:59:00,120.47,120.49,120.46,120.49,24778
2016/12/20,12:00:00,120.49,120.50,120.48,120.50,21963
2016/12/20,12:01:00,120.50,120.50,120.47,120.49,33155
2016/12/20,12:02:00,120.49,120.49,120.45,120.46,19297
2016/12/20,12:03:00,120.46,120.48,120.46,120.48,10362
2016/12/20,12:04:00,120.48,120.50,120.47,120.50,15770
2016/12/20,12:05:00,120.49,120.50,120.47,120.47,16413
2016/12/20,12:06:00,120.46,120.47,120.46,120.46,13006
2016/12/20,12:07:00,120.47,120.49,120.46,120.49,10912
2016/12/20,12:08:00,120.50,120.50,120.48,120.50,14875
2016/12/20,12:09:00,120.50,120.50,120.49,120.50,18260
2016/12/20,12:10:00,120.49,120.51,120.49,120.51,22637
2016/12/20,12:11:00,120.51,120.53,120.51,120.52,25371
2016/12/20,12:12:00,120.52,120.52,120.50,120.50,12384
2016/12/20,12:13:00,120.50,120.52,120.50,120.52,21459
2016/12/20,12:14:00,120.52,120.52,120.51,120.51,19353
2016/12/20,12:15:00,120.51,120.51,120.50,120.51,70709
2016/12/20,12:16:00,120.52,120.56,120.51,120.55,23820
2016/12/20,12:17:00,120.55,120.56,120.54,120.56,7587
2016/12/20,12:18:00,120.56,120.56,120.53,120.54,30756
2016/12/20,12:19:00,120.54,120.54,120.52,120.53,10194
2016/12/20,12:20:00,120.53,120.54,120.52,120.53,21254
2016/12/20,12:21:00,120.53,120.54,120.51,120.51,17986
2016/12/20,12:22:00,120.51,120.51,120.50,120.51,20642
2016/12/20,12:23:00,120.51,120.51,120.50,120.50,16655
2016/12/20,12:24:00,120.50,120.54,120.48,120.54,14391
2016/12/20,12:25:00,120.56,120.56,120.53,120.54,9149
2016/12/20,12:26:00,120.53,120.54,120.52,120.52,11176
2016/12/20,12:27:00,120.53,120.56,120.53,120.55,22959
2016/12/20,12:28:00,120.54,120.54,120.52,120.53,28885
2016/12/20,12:29:00,120.53,120.55,120.53,120.53,16862
2016/12/20,12:30:00,120.53,120.54,120.52,120.52,8744
2016/12/20,12:31:00,120.51,120.53,120.50,120.53,25501
2016/12/20,12:32:00,120.53,120.53,120.51,120.52,21535
2016/12/20,12:33:00,120.52,120.53,120.52,120.53,3804
2016/12/20,12:34:00,120.53,120.54,120.53,120.53,7634
2016/12/20,12:35:00,120.53,120.54,120.53,120.53,10288
2016/12/20,12:36:00,120.54,120.54,120.53,120.53,1716
2016/12/20,12:37:00,120.53,120.53,120.51,120.52,16200
2016/12/20,12:38:00,120.53,120.53,120.52,120.53,13572
2016/12/20,12:39:00,120.53,120.53,120.51,120.52,16912
2016/12/20,12:40:00,120.52,120.52,120.50,120.50,18912
2016/12/20,12:41:00,120.50,120.51,120.49,120.51,7908
2016/12/20,12:42:00,120.51,120.51,120.50,120.50,496
2016/12/20,12:43:00,120.50,120.53,120.50,120.52,11629
2016/12/20,12:44:00,120.53,120.55,120.52,120.55,18783
2016/12/20,12:45:00,120.55,120.59,120.55,120.58,22638
2016/12/20,12:46:00,120.58,120.60,120.57,120.58,21304
2016/12/20,12:47:00,120.59,120.59,120.56,120.59,30442
2016/12/20,12:48:00,120.59,120.61,120.59,120.60,15077
2016/12/20,12:49:00,120.60,120.61,120.59,120.60,10742
2016/12/20,12:50:00,120.60,120.61,120.59,120.60,35665
2016/12/20,12:51:00,120.59,120.60,120.59,120.60,14262
2016/12/20,12:52:00,120.60,120.60,120.58,120.58,7490
2016/12/20,12:53:00,120.58,120.59,120.57,120.59,6672
2016/12/20,12:54:00,120.59,120.59,120.58,120.59,1425
2016/12/20,12:55:00,120.58,120.59,120.58,120.59,12750
2016/12/20,12:56:00,120.59,120.60,120.59,120.59,3247
2016/12/20,12:57:00,120.59,120.62,120.59,120.61,13675
2016/12/20,12:58:00,120.61,120.61,120.60,120.61,6232
2016/12/20,12:59:00,120.61,120.61,120.59,120.60,16484
2016/12/20,13:00:00,120.60,120.60,120.59,120.60,3476
2016/12/20,13:01:00,120.59,120.60,120.58,120.58,19068
2016/12/20,13:02:00,120.58,120.59,120.57,120.57,12219
2016/12/20,13:03:00,120.58,120.60,120.58,120.59,5471
2016/12/20,13:04:00,120.59,120.61,120.58,120.61,30738
2016/12/20,13:05:00,120.61,120.62,120.60,120.61,31293
2016/12/20,13:06:00,120.61,120.63,120.61,120.62,2201
2016/12/20,13:07:00,120.62,120.63,120.62,120.62,7843
2016/12/20,13:08:00,120.62,120.63,120.62,120.63,1673
2016/12/20,13:09:00,120.63,120.63,120.61,120.62,5470
2016/12/20,13:10:00,120.62,120.63,120.62,120.62,2440
2016/12/20,13:11:00,120.62,120.63,120.61,120.62,7440
2016/12/20,13:12:00,120.63,120.63,120.61,120.61,13966
2016/12/20,13:13:00,120.62,120.62,120.60,120.61,12645
2016/12/20,13:14:00,120.61,120.61,120.60,120.61,7806
2016/12/20,13:15:00,120.61,120.62,120.60,120.60,64919
2016/12/20,13:16:00,120.61,120.62,120.60,120.61,37748
2016/12/20,13:17:00,120.61,120.62,120.61,120.61,2159
2016/12/20,13:18:00,120.62,120.62,120.61,120.61,8390
2016/12/20,13:19:00,120.61,120.62,120.61,120.61,9392
2016/12/20,13:20:00,120.61,120.61,120.59,120.59,39942
2016/12/20,13:21:00,120.59,120.59,120.58,120.59,122233
2016/12/20,13:22:00,120.59,120.61,120.59,120.61,116726
2016/12/20,13:23:00,120.61,120.63,120.61,120.62,8748
2016/12/20,13:24:00,120.62,120.64,120.62,120.64,10800
2016/12/20,13:25:00,120.63,120.65,120.62,120.65,17905
2016/12/20,13:26:00,120.65,120.66,120.65,120.65,16247
2016/12/20,13:27:00,120.65,120.66,120.65,120.65,12311
2016/12/20,13:28:00,120.64,120.64,120.63,120.63,27957
2016/12/20,13:29:00,120.63,120.64,120.63,120.63,2440
2016/12/20,13:30:00,120.63,120.63,120.62,120.62,4070
2016/12/20,13:31:00,120.62,120.64,120.62,120.64,6458
2016/12/20,13:32:00,120.64,120.66,120.64,120.65,5081
2016/12/20,13:33:00,120.65,120.65,120.63,120.65,5798
2016/12/20,13:34:00,120.65,120.65,120.64,120.64,18803
2016/12/20,13:35:00,120.64,120.64,120.60,120.61,12540
2016/12/20,13:36:00,120.61,120.61,120.59,120.60,114462
2016/12/20,13:37:00,120.60,120.60,120.58,120.59,98657
2016/12/20,13:38:00,120.59,120.59,120.57,120.57,22559
2016/12/20,13:39:00,120.57,120.58,120.56,120.58,17615
2016/12/20,13:40:00,120.58,120.58,120.55,120.56,32720
2016/12/20,13:41:00,120.56,120.56,120.53,120.53,15837
2016/12/20,13:42:00,120.53,120.53,120.52,120.52,5998
2016/12/20,13:43:00,120.52,120.55,120.51,120.55,9087
2016/12/20,13:44:00,120.54,120.55,120.54,120.54,5376
2016/12/20,13:45:00,120.54,120.54,120.53,120.53,3338
2016/12/20,13:46:00,120.53,120.54,120.52,120.53,9557
2016/12/20,13:47:00,120.53,120.56,120.53,120.56,8923
2016/12/20,13:48:00,120.56,120.59,120.56,120.58,24630
2016/12/20,13:49:00,120.58,120.58,120.57,120.57,14367
2016/12/20,13:50:00,120.57,120.59,120.57,120.57,18977
2016/12/20,13:51:00,120.57,120.57,120.55,120.56,15972
2016/12/20,13:52:00,120.56,120.57,120.56,120.57,58800
2016/12/20,13:53:00,120.57,120.59,120.57,120.58,35341
2016/12/20,13:54:00,120.57,120.59,120.56,120.59,25361
2016/12/20,13:55:00,120.59,120.61,120.59,120.61,3849
2016/12/20,13:56:00,120.61,120.61,120.58,120.58,18048
2016/12/20,13:57:00,120.58,120.58,120.57,120.58,8659
2016/12/20,13:58:00,120.58,120.58,120.56,120.56,4747
2016/12/20,13:59:00,120.56,120.59,120.56,120.58,11641
2016/12/20,14:00:00,120.58,120.59,120.56,120.58,17038
2016/12/20,14:01:00,120.58,120.59,120.58,120.58,5119
2016/12/20,14:02:00,120.58,120.59,120.56,120.57,11214
2016/12/20,14:03:00,120.57,120.57,120.55,120.56,24297
2016/12/20,14:04:00,120.56,120.57,120.56,120.56,9179
2016/12/20,14:05:00,120.56,120.57,120.53,120.54,7141
2016/12/20,14:06:00,120.54,120.54,120.53,120.53,3196
2016/12/20,14:07:00,120.53,120.54,120.52,120.53,15784
2016/12/20,14:08:00,120.53,120.54,120.53,120.53,25950
2016/12/20,14:09:00,120.54,120.54,120.52,120.53,35483
2016/12/20,14:10:00,120.53,120.53,120.51,120.52,10090
2016/12/20,14:11:00,120.52,120.52,120.50,120.52,32595
2016/12/20,14:12:00,120.52,120.53,120.52,120.52,19773
2016/12/20,14:13:00,120.52,120.53,120.51,120.51,16929
2016/12/20,14:14:00,120.51,120.52,120.51,120.51,7950
2016/12/20,14:15:00,120.51,120.53,120.51,120.52,27588
2016/12/20,14:16:00,120.51,120.52,120.49,120.49,19930
2016/12/20,14:17:00,120.49,120.51,120.47,120.51,151196
2016/12/20,14:18:00,120.51,120.54,120.51,120.54,7712
2016/12/20,14:19:00,120.54,120.54,120.52,120.53,3302
2016/12/20,14:20:00,120.53,120.53,120.51,120.51,24013
2016/12/20,14:21:00,120.51,120.53,120.51,120.51,10040
2016/12/20,14:22:00,120.51,120.51,120.49,120.49,5706
2016/12/20,14:23:00,120.49,120.50,120.49,120.50,2924
2016/12/20,14:24:00,120.50,120.51,120.50,120.51,681
2016/12/20,14:25:00,120.51,120.52,120.50,120.50,5942
2016/12/20,14:26:00,120.50,120.50,120.50,120.50,2580
2016/12/20,14:27:00,120.50,120.52,120.50,120.52,17918
2016/12/20,14:28:00,120.52,120.53,120.52,120.53,10831
2016/12/20,14:29:00,120.53,120.53,120.50,120.50,7813
2016/12/20,14:30:00,120.49,120.51,120.49,120.50,9236
2016/12/20,14:31:00,120.50,120.51,120.48,120.50,36019
2016/12/20,14:32:00,120.49,120.50,120.49,120.50,2989
2016/12/20,14:33:00,120.50,120.50,120.46,120.46,7304
2016/12/20,14:34:00,120.46,120.46,120.36,120.37,33579
2016/12/20,14:35:00,120.37,120.38,120.33,120.36,25724
2016/12/20,14:36:00,120.36,120.37,120.33,120.34,128268
2016/12/20,14:37:00,120.35,120.39,120.35,120.38,21909
2016/12/20,14:38:00,120.38,120.40,120.37,120.40,7615
2016/12/20,14:39:00,120.40,120.41,120.39,120.41,19840
2016/12/20,14:40:00,120.41,120.41,120.38,120.38,10053
2016/12/20,14:41:00,120.39,120.40,120.39,120.39,3838
2016/12/20,14:42:00,120.40,120.41,120.39,120.41,21224
2016/12/20,14:43:00,120.41,120.42,120.41,120.41,7007
2016/12/20,14:44:00,120.41,120.42,120.41,120.42,23838
2016/12/20,14:45:00,120.42,120.42,120.39,120.40,26506
2016/12/20,14:46:00,120.40,120.40,120.39,120.40,10241
2016/12/20,14:47:00,120.40,120.44,120.39,120.44,12317
2016/12/20,14:48:00,120.44,120.44,120.41,120.41,7686
2016/12/20,14:49:00,120.41,120.43,120.41,120.42,10519
2016/12/20,14:50:00,120.42,120.42,120.39,120.39,7957
2016/12/20,14:51:00,120.39,120.41,120.39,120.41,13048
2016/12/20,14:52:00,120.42,120.46,120.42,120.45,8270
2016/12/20,14:53:00,120.45,120.45,120.44,120.44,3082
2016/12/20,14:54:00,120.44,120.44,120.42,120.42,10923
2016/12/20,14:55:00,120.42,120.43,120.41,120.41,6410
2016/12/20,14:56:00,120.41,120.41,120.38,120.40,16188
2016/12/20,14:57:00,120.38,120.39,120.38,120.38,8780
2016/12/20,14:58:00,120.38,120.40,120.36,120.38,28193
2016/12/20,14:59:00,120.38,120.39,120.37,120.38,23566
2016/12/20,15:00:00,120.38,120.43,120.38,120.43,30637
2016/12/20,15:01:00,120.43,120.45,120.41,120.44,14973
2016/12/20,15:02:00,120.44,120.45,120.42,120.42,13217
2016/12/20,15:03:00,120.42,120.43,120.41,120.41,30006
2016/12/20,15:04:00,120.41,120.43,120.41,120.43,7956
2016/12/20,15:05:00,120.42,120.44,120.42,120.42,21150
2016/12/20,15:06:00,120.43,120.45,120.42,120.44,67232
2016/12/20,15:07:00,120.43,120.43,120.42,120.43,18241
2016/12/20,15:08:00,120.43,120.45,120.41,120.45,23315
2016/12/20,15:09:00,120.44,120.47,120.44,120.46,9094
2016/12/20,15:10:00,120.46,120.47,120.46,120.47,12749
2016/12/20,15:11:00,120.46,120.46,120.43,120.43,4057
2016/12/20,15:12:00,120.43,120.43,120.40,120.43,24444
2016/12/20,15:13:00,120.43,120.44,120.42,120.43,26139
2016/12/20,15:14:00,120.42,120.44,120.42,120.43,14747
2016/12/20,15:15:00,120.44,120.46,120.42,120.43,23069
2016/12/20,15:16:00,120.43,120.46,120.43,120.46,32964
2016/12/20,15:17:00,120.46,120.48,120.45,120.46,28598
2016/12/20,15:18:00,120.46,120.47,120.46,120.47,40154
2016/12/20,15:19:00,120.48,120.53,120.48,120.51,254204
2016/12/20,15:20:00,120.51,120.52,120.50,120.50,81835
2016/12/20,15:21:00,120.49,120.50,120.47,120.47,32736
2016/12/20,15:22:00,120.47,120.50,120.47,120.48,61403
2016/12/20,15:23:00,120.48,120.50,120.47,120.48,28676
2016/12/20,15:24:00,120.48,120.49,120.46,120.46,13414
2016/12/20,15:25:00,120.46,120.46,120.44,120.45,29567
2016/12/20,15:26:00,120.46,120.49,120.46,120.49,31108
2016/12/20,15:27:00,120.49,120.53,120.49,120.51,21473
2016/12/20,15:28:00,120.51,120.56,120.51,120.55,14339
2016/12/20,15:29:00,120.55,120.55,120.51,120.51,61839
2016/12/20,15:30:00,120.52,120.56,120.52,120.54,21453
2016/12/20,15:31:00,120.55,120.55,120.53,120.55,24348
2016/12/20,15:32:00,120.55,120.57,120.54,120.56,36599
2016/12/20,15:33:00,120.56,120.57,120.54,120.54,24307
2016/12/20,15:34:00,120.55,120.57,120.55,120.56,22183
2016/12/20,15:35:00,120.56,120.56,120.55,120.55,22583
2016/12/20,15:36:00,120.55,120.56,120.54,120.54,9813
2016/12/20,15:37:00,120.53,120.55,120.52,120.53,20745
2016/12/20,15:38:00,120.53,120.53,120.50,120.50,42880
2016/12/20,15:39:00,120.50,120.51,120.49,120.49,28441
2016/12/20,15:40:00,120.49,120.51,120.48,120.50,54725
2016/12/20,15:41:00,120.50,120.51,120.48,120.49,33853
2016/12/20,15:42:00,120.49,120.49,120.47,120.48,25873
2016/12/20,15:43:00,120.48,120.48,120.46,120.47,43540
2016/12/20,15:44:00,120.47,120.49,120.47,120.47,29161
2016/12/20,15:45:00,120.48,120.51,120.48,120.50,16846
2016/12/20,15:46:00,120.50,120.51,120.49,120.50,22772
2016/12/20,15:47:00,120.50,120.53,120.50,120.53,14256
2016/12/20,15:48:00,120.53,120.53,120.50,120.52,30043
2016/12/20,15:49:00,120.52,120.52,120.50,120.51,24228
2016/12/20,15:50:00,120.51,120.52,120.49,120.49,17437
2016/12/20,15:51:00,120.49,120.52,120.48,120.48,33730
2016/12/20,15:52:00,120.49,120.49,120.45,120.49,21569
2016/12/20,15:53:00,120.48,120.50,120.46,120.49,68719
2016/12/20,15:54:00,120.49,120.49,120.47,120.48,28011
2016/12/20,15:55:00,120.48,120.50,120.47,120.50,73918
2016/12/20,15:56:00,120.50,120.54,120.50,120.54,165433
2016/12/20,15:57:00,120.53,120.54,120.52,120.53,41591
2016/12/20,15:58:00,120.53,120.54,120.52,120.54,56550
2016/12/20,15:59:00,120.53,120.56,120.53,120.56,115269
2016/12/20,16:00:00,120.56,120.57,120.51,120.56,326565
2016/12/21,09:31:00,120.57,120.60,120.51,120.52,42715
2016/12/21,09:32:00,120.52,120.53,120.46,120.52,27022
2016/12/21,09:33:00,120.52,120.58,120.51,120.56,37329
2016/12/21,09:34:00,120.56,120.63,120.56,120.62,62357
2016/12/21,09:35:00,120.63,120.65,120.60,120.64,23810
2016/12/21,09:36:00,120.63,120.68,120.58,120.58,31720
2016/12/21,09:37:00,120.58,120.59,120.54,120.58,31036
2016/12/21,09:38:00,120.59,120.62,120.56,120.58,34942
2016/12/21,09:39:00,120.58,120.58,120.48,120.48,13811
2016/12/21,09:40:00,120.49,120.55,120.48,120.49,37976
2016/12/21,09:41:00,120.48,120.48,120.40,120.42,14272
2016/12/21,09:42:00,120.42,120.47,120.42,120.45,22811
2016/12/21,09:43:00,120.45,120.46,120.42,120.42,41598
2016/12/21,09:44:00,120.42,120.48,120.42,120.46,13549
2016/12/21,09:45:00,120.46,120.46,120.39,120.39,26511
2016/12/21,09:46:00,120.39,120.47,120.39,120.44,43353
2016/12/21,09:47:00,120.44,120.44,120.41,120.43,26887
2016/12/21,09:48:00,120.43,120.44,120.40,120.43,26706
2016/12/21,09:49:00,120.43,120.47,120.41,120.47,26359
2016/12/21,09:50:00,120.46,120.48,120.44,120.46,23033
2016/12/21,09:51:00,120.47,120.48,120.42,120.42,12922
2016/12/21,09:52:00,120.42,120.42,120.39,120.41,17967
2016/12/21,09:53:00,120.41,120.42,120.40,120.42,7153
2016/12/21,09:54:00,120.42,120.44,120.41,120.42,22678
2016/12/21,09:55:00,120.43,120.44,120.42,120.43,12832
2016/12/21,09:56:00,120.44,120.44,120.39,120.39,23837
2016/12/21,09:57:00,120.40,120.44,120.39,120.43,16142
2016/12/21,09:58:00,120.43,120.43,120.41,120.43,18186
2016/12/21,09:59:00,120.44,120.45,120.43,120.44,19987
2016/12/21,10:00:00,120.44,120.45,120.43,120.43,153941
2016/12/21,10:01:00,120.43,120.46,120.41,120.45,22537
2016/12/21,10:02:00,120.45,120.45,120.40,120.42,35851
2016/12/21,10:03:00,120.42,120.45,120.42,120.42,9743
2016/12/21,10:04:00,120.43,120.43,120.40,120.42,12873
2016/12/21,10:05:00,120.42,120.43,120.40,120.41,7611
2016/12/21,10:06:00,120.40,120.41,120.35,120.37,31830
2016/12/21,10:07:00,120.36,120.38,120.31,120.31,23261
2016/12/21,10:08:00,120.30,120.37,120.30,120.36,22118
2016/12/21,10:09:00,120.36,120.40,120.36,120.40,34302
2016/12/21,10:10:00,120.39,120.43,120.38,120.42,38158
2016/12/21,10:11:00,120.42,120.43,120.40,120.42,31291
2016/12/21,10:12:00,120.41,120.42,120.37,120.37,21321
2016/12/21,10:13:00,120.35,120.37,120.34,120.37,36638
2016/12/21,10:14:00,120.37,120.38,120.35,120.38,5098
2016/12/21,10:15:00,120.38,120.39,120.37,120.38,12713
2016/12/21,10:16:00,120.38,120.38,120.37,120.37,11869
2016/12/21,10:17:00,120.37,120.39,120.36,120.39,7218
2016/12/21,10:18:00,120.39,120.43,120.39,120.40,29025
2016/12/21,10:19:00,120.41,120.43,120.40,120.40,24163
2016/12/21,10:20:00,120.40,120.43,120.40,120.43,10095
2016/12/21,10:21:00,120.42,120.42,120.40,120.40,5990
2016/12/21,10:22:00,120.41,120.47,120.41,120.47,30779
2016/12/21,10:23:00,120.47,120.53,120.47,120.50,23432
2016/12/21,10:24:00,120.50,120.50,120.48,120.49,8991
2016/12/21,10:25:00,120.49,120.51,120.49,120.50,24807
2016/12/21,10:26:00,120.50,120.50,120.46,120.48,20438
2016/12/21,10:27:00,120.47,120.51,120.47,120.47,8351
2016/12/21,10:28:00,120.47,120.48,120.44,120.45,6069
2016/12/21,10:29:00,120.45,120.46,120.44,120.45,53786
2016/12/21,10:30:00,120.45,120.48,120.42,120.42,11071
2016/12/21,10:31:00,120.43,120.45,120.39,120.39,21720
2016/12/21,10:32:00,120.40,120.45,120.40,120.45,15772
2016/12/21,10:33:00,120.45,120.45,120.44,120.45,926
2016/12/21,10:34:00,120.45,120.45,120.41,120.41,13207
2016/12/21,10:35:00,120.42,120.43,120.41,120.42,17871
2016/12/21,10:36:00,120.42,120.53,120.42,120.50,34386
2016/12/21,10:37:00,120.50,120.52,120.48,120.48,25047
2016/12/21,10:38:00,120.49,120.49,120.47,120.48,24858
2016/12/21,10:39:00,120.47,120.47,120.44,120.45,13709
2016/12/21,10:40:00,120.44,120.44,120.40,120.40,32043
2016/12/21,10:41:00,120.40,120.42,120.39,120.42,34887
2016/12/21,10:42:00,120.42,120.42,120.39,120.40,14530
2016/12/21,10:43:00,120.39,120.42,120.38,120.41,16983
2016/12/21,10:44:00,120.41,120.46,120.41,120.45,22433
2016/12/21,10:45:00,120.45,120.45,120.42,120.42,10142
2016/12/21,10:46:00,120.41,120.42,120.40,120.40,7979
2016/12/21,10:47:00,120.40,120.40,120.35,120.36,9694
2016/12/21,10:48:00,120.36,120.37,120.33,120.36,35885
2016/12/21,10:49:00,120.35,120.36,120.33,120.36,7181
2016/12/21,10:50:00,120.36,120.36,120.34,120.35,6989
2016/12/21,10:51:00,120.34,120.35,120.32,120.35,5703
2016/12/21,10:52:00,120.35,120.36,120.34,120.34,3763
2016/12/21,10:53:00,120.34,120.35,120.33,120.33,12181
2016/12/21,10:54:00,120.32,120.32,120.26,120.28,57625
2016/12/21,10:55:00,120.28,120.28,120.19,120.22,36943
2016/12/21,10:56:00,120.22,120.26,120.22,120.25,5869
2016/12/21,10:57:00,120.25,120.25,120.22,120.23,19384
2016/12/21,10:58:00,120.22,120.23,120.20,120.20,53288
2016/12/21,10:59:00,120.20,120.20,120.19,120.20,13540
2016/12/21,11:00:00,120.20,120.22,120.19,120.21,21568
2016/12/21,11:01:00,120.22,120.23,120.21,120.23,23617
2016/12/21,11:02:00,120.23,120.25,120.23,120.23,71497
2016/12/21,11:03:00,120.23,120.25,120.23,120.25,30204
2016/12/21,11:04:00,120.25,120.27,120.25,120.25,19846
2016/12/21,11:05:00,120.25,120.28,120.23,120.28,10799
2016/12/21,11:06:00,120.27,120.27,120.26,120.26,4341
2016/12/21,11:07:00,120.26,120.29,120.26,120.29,9944
2016/12/21,11:08:00,120.29,120.30,120.26,120.26,17159
2016/12/21,11:09:00,120.26,120.27,120.24,120.27,23320
2016/12/21,11:10:00,120.26,120.28,120.26,120.28,9625
2016/12/21,11:11:00,120.29,120.30,120.27,120.28,16543
2016/12/21,11:12:00,120.27,120.27,120.25,120.25,13053
2016/12/21,11:13:00,120.25,120.25,120.23,120.23,8975
2016/12/21,11:14:00,120.22,120.22,120.20,120.21,7962
2016/12/21,11:15:00,120.21,120.24,120.21,120.22,7845
2016/12/21,11:16:00,120.23,120.24,120.22,120.24,21419
2016/12/21,11:17:00,120.25,120.29,120.25,120.29,19143
2016/12/21,11:18:00,120.29,120.30,120.28,120.29,49302
2016/12/21,11:19:00,120.29,120.29,120.28,120.29,3971
2016/12/21,11:20:00,120.28,120.28,120.24,120.26,10778
2016/12/21,11:21:00,120.26,120.27,120.26,120.26,4504
2016/12/21,11:22:00,120.26,120.27,120.26,120.27,5308
2016/12/21,11:23:00,120.27,120.27,120.23,120.23,12865
2016/12/21,11:24:00,120.23,120.23,120.20,120.21,9945
2016/12/21,11:25:00,120.21,120.23,120.21,120.22,9793
2016/12/21,11:26:00,120.22,120.23,120.22,120.23,14404
2016/12/21,11:27:00,120.24,120.28,120.24,120.28,9252
2016/12/21,11:28:00,120.28,120.29,120.28,120.28,5229
2016/12/21,11:29:00,120.28,120.28,120.26,120.26,9127
2016/12/21,11:30:00,120.26,120.28,120.26,120.27,5137
2016/12/21,11:31:00,120.27,120.30,120.27,120.30,13159
2016/12/21,11:32:00,120.30,120.35,120.30,120.33,28270
2016/12/21,11:33:00,120.33,120.35,120.32,120.35,8565
2016/12/21,11:34:00,120.35,120.37,120.34,120.37,45747
2016/12/21,11:35:00,120.36,120.37,120.36,120.37,10331
2016/12/21,11:36:00,120.37,120.37,120.33,120.36,16825
2016/12/21,11:37:00,120.36,120.37,120.35,120.36,2794
2016/12/21,11:38:00,120.36,120.37,120.35,120.37,9883
2016/12/21,11:39:00,120.37,120.39,120.36,120.36,17153
2016/12/21,11:40:00,120.36,120.38,120.36,120.36,20451
2016/12/21,11:41:00,120.36,120.36,120.33,120.35,141365
2016/12/21,11:42:00,120.34,120.36,120.34,120.36,9279
2016/12/21,11:43:00,120.36,120.39,120.36,120.38,40946
2016/12/21,11:44:00,120.38,120.39,120.38,120.38,20210
2016/12/21,11:45:00,120.39,120.39,120.35,120.35,26084
2016/12/21,11:46:00,120.35,120.36,120.35,120.36,7222
2016/12/21,11:47:00,120.36,120.39,120.35,120.39,3080
2016/12/21,11:48:00,120.39,120.39,120.36,120.38,19065
2016/12/21,11:49:00,120.39,120.39,120.37,120.37,2784
2016/12/21,11:50:00,120.37,120.38,120.37,120.38,3328
2016/12/21,11:51:00,120.38,120.39,120.37,120.37,6144
2016/12/21,11:52:00,120.37,120.38,120.37,120.37,3947
2016/12/21,11:53:00,120.38,120.38,120.36,120.36,2490
2016/12/21,11:54:00,120.36,120.37,120.34,120.36,3737
2016/12/21,11:55:00,120.36,120.37,120.34,120.34,9943
2016/12/21,11:56:00,120.36,120.37,120.35,120.37,7762
2016/12/21,11:57:00,120.36,120.38,120.36,120.37,17844
2016/12/21,11:58:00,120.37,120.41,120.37,120.41,6714
2016/12/21,11:59:00,120.41,120.41,120.40,120.41,4680
2016/12/21,12:00:00,120.41,120.43,120.41,120.42,22086
2016/12/21,12:01:00,120.42,120.43,120.41,120.42,3843
2016/12/21,12:02:00,120.42,120.44,120.42,120.44,11291
2016/12/21,12:03:00,120.44,120.45,120.43,120.45,24630
2016/12/21,12:04:00,120.45,120.46,120.44,120.44,70269
2016/12/21,12:05:00,120.45,120.45,120.44,120.44,2983
2016/12/21,12:06:00,120.44,120.46,120.44,120.45,6958
2016/12/21,12:07:00,120.45,120.46,120.45,120.45,5739
2016/12/21,12:08:00,120.45,120.46,120.44,120.44,19714
2016/12/21,12:09:00,120.43,120.45,120.43,120.44,8534
2016/12/21,12:10:00,120.43,120.44,120.43,120.44,2852
2016/12/21,12:11:00,120.44,120.44,120.43,120.43,7933
2016/12/21,12:12:00,120.43,120.44,120.42,120.43,35372
2016/12/21,12:13:00,120.43,120.44,120.42,120.43,18442
2016/12/21,12:14:00,120.43,120.45,120.43,120.45,5722
2016/12/21,12:15:00,120.45,120.49,120.45,120.47,26642
2016/12/21,12:16:00,120.47,120.48,120.46,120.47,8109
2016/12/21,12:17:00,120.46,120.47,120.45,120.46,4948
2016/12/21,12:18:00,120.45,120.46,120.44,120.45,39243
2016/12/21,12:19:00,120.45,120.47,120.45,120.46,4096
2016/12/21,12:20:00,120.46,120.47,120.45,120.46,13856
2016/12/21,12:21:00,120.46,120.48,120.46,120.46,5370
2016/12/21,12:22:00,120.46,120.46,120.44,120.45,5921
2016/12/21,12:23:00,120.45,120.46,120.45,120.45,5557
2016/12/21,12:24:00,120.46,120.46,120.44,120.46,6802
2016/12/21,12:25:00,120.45,120.46,120.44,120.45,2391
2016/12/21,12:26:00,120.45,120.46,120.44,120.44,6319
2016/12/21,12:27:00,120.44,120.47,120.44,120.47,22629
2016/12/21,12:28:00,120.47,120.49,120.46,120.48,22852
2016/12/21,12:29:00,120.48,120.49,120.47,120.48,14412
2016/12/21,12:30:00,120.49,120.49,120.48,120.49,5641
2016/12/21,12:31:00,120.48,120.49,120.48,120.49,6970
2016/12/21,12:32:00,120.49,120.51,120.49,120.50,15299
2016/12/21,12:33:00,120.51,120.52,120.48,120.49,39750
2016/12/21,12:34:00,120.49,120.50,120.48,120.49,16824
2016/12/21,12:35:00,120.49,120.50,120.48,120.49,8667
2016/12/21,12:36:00,120.49,120.49,120.47,120.47,9872
2016/12/21,12:37:00,120.48,120.48,120.46,120.47,6803
2016/12/21,12:38:00,120.47,120.47,120.46,120.47,6247
2016/12/21,12:39:00,120.47,120.47,120.45,120.45,14781
2016/12/21,12:40:00,120.45,120.47,120.45,120.46,11806
2016/12/21,12:41:00,120.46,120.47,120.45,120.46,11986
2016/12/21,12:42:00,120.45,120.47,120.45,120.47,8291
2016/12/21,12:43:00,120.47,120.49,120.47,120.48,12658
2016/12/21,12:44:00,120.49,120.49,120.47,120.48,7061
2016/12/21,12:45:00,120.48,120.48,120.47,120.47,6408
2016/12/21,12:46:00,120.47,120.48,120.47,120.48,4515
2016/12/21,12:47:00,120.48,120.48,120.46,120.46,2257
2016/12/21,12:48:00,120.47,120.48,120.46,120.48,6368
2016/12/21,12:49:00,120.48,120.49,120.48,120.49,3369
2016/12/21,12:50:00,120.49,120.49,120.46,120.48,7282
2016/12/21,12:51:00,120.48,120.48,120.47,120.47,1754
2016/12/21,12:52:00,120.47,120.48,120.46,120.47,2762
2016/12/21,12:53:00,120.47,120.48,120.46,120.47,4441
2016/12/21,12:54:00,120.47,120.47,120.45,120.45,5908
2016/12/21,12:55:00,120.45,120.46,120.45,120.45,1095
2016/12/21,12:56:00,120.45,120.47,120.45,120.47,4155
2016/12/21,12:57:00,120.47,120.49,120.47,120.48,3017
2016/12/21,12:58:00,120.48,120.49,120.45,120.48,18516
2016/12/21,12:59:00,120.48,120.48,120.46,120.47,4398
2016/12/21,13:00:00,120.47,120.48,120.46,120.46,20602
2016/12/21,13:01:00,120.46,120.47,120.46,120.47,5545
2016/12/21,13:02:00,120.47,120.47,120.46,120.46,4222
2016/12/21,13:03:00,120.46,120.48,120.46,120.48,3477
2016/12/21,13:04:00,120.48,120.48,120.47,120.48,7416
2016/12/21,13:05:00,120.49,120.53,120.49,120.50,47739
2016/12/21,13:06:00,120.50,120.50,120.49,120.49,1658
2016/12/21,13:07:00,120.49,120.50,120.48,120.49,10105
2016/12/21,13:08:00,120.49,120.49,120.47,120.47,14889
2016/12/21,13:09:00,120.47,120.47,120.45,120.45,14420
2016/12/21,13:10:00,120.45,120.46,120.45,120.46,155558
2016/12/21,13:11:00,120.46,120.46,120.43,120.44,21529
2016/12/21,13:12:00,120.43,120.44,120.42,120.43,9278
2016/12/21,13:13:00,120.43,120.43,120.42,120.42,4254
2016/12/21,13:14:00,120.43,120.44,120.42,120.42,4390
2016/12/21,13:15:00,120.42,120.45,120.42,120.45,5415
2016/12/21,13:16:00,120.45,120.45,120.42,120.42,7819
2016/12/21,13:17:00,120.43,120.45,120.41,120.45,5985
2016/12/21,13:18:00,120.45,120.46,120.44,120.45,7235
2016/12/21,13:19:00,120.46,120.47,120.44,120.44,7879
2016/12/21,13:20:00,120.45,120.46,120.44,120.45,2070
2016/12/21,13:21:00,120.45,120.46,120.45,120.45,3956
2016/12/21,13:22:00,120.46,120.47,120.45,120.47,3432
2016/12/21,13:23:00,120.47,120.48,120.46,120.48,5971
2016/12/21,13:24:00,120.48,120.49,120.48,120.48,4494
2016/12/21,13:25:00,120.48,120.49,120.47,120.47,6684
2016/12/21,13:26:00,120.47,120.48,120.47,120.47,4374
2016/12/21,13:27:00,120.47,120.48,120.46,120.48,1384
2016/12/21,13:28:00,120.47,120.48,120.47,120.48,1494
2016/12/21,13:29:00,120.47,120.48,120.47,120.48,4663
2016/12/21,13:30:00,120.48,120.48,120.47,120.48,7694
2016/12/21,13:31:00,120.48,120.50,120.48,120.49,16407
2016/12/21,13:32:00,120.49,120.49,120.48,120.49,2872
2016/12/21,13:33:00,120.48,120.49,120.46,120.46,11668
2016/12/21,13:34:00,120.46,120.47,120.45,120.47,8385
2016/12/21,13:35:00,120.47,120.49,120.47,120.48,3105
2016/12/21,13:36:00,120.48,120.50,120.48,120.49,8370
2016/12/21,13:37:00,120.48,120.49,120.48,120.48,5332
2016/12/21,13:38:00,120.49,120.49,120.48,120.49,14641
2016/12/21,13:39:00,120.49,120.49,120.48,120.48,23704
2016/12/21,13:40:00,120.47,120.49,120.47,120.49,13302
2016/12/21,13:41:00,120.48,120.49,120.48,120.49,3911
2016/12/21,13:42:00,120.49,120.49,120.47,120.48,4679
2016/12/21,13:43:00,120.48,120.49,120.48,120.49,7427
2016/12/21,13:44:00,120.49,120.50,120.49,120.49,3909
2016/12/21,13:45:00,120.50,120.50,120.49,120.50,2558
2016/12/21,13:46:00,120.50,120.50,120.49,120.49,3575
2016/12/21,13:47:00,120.49,120.50,120.48,120.48,5470
2016/12/21,13:48:00,120.48,120.50,120.48,120.50,6607
2016/12/21,13:49:00,120.50,120.54,120.49,120.52,14017
2016/12/21,13:50:00,120.53,120.53,120.52,120.53,5862
2016/12/21,13:51:00,120.54,120.56,120.54,120.55,15493
2016/12/21,13:52:00,120.55,120.56,120.54,120.54,20371
2016/12/21,13:53:00,120.55,120.55,120.52,120.52,7240
2016/12/21,13:54:00,120.53,120.54,120.52,120.53,5478
2016/12/21,13:55:00,120.54,120.55,120.53,120.54,3381
2016/12/21,13:56:00,120.54,120.55,120.54,120.55,4590
2016/12/21,13:57:00,120.55,120.55,120.51,120.51,4953
2016/12/21,13:58:00,120.51,120.52,120.50,120.51,22728
2016/12/21,13:59:00,120.51,120.52,120.50,120.51,1399
2016/12/21,14:00:00,120.50,120.51,120.48,120.49,32867
2016/12/21,14:01:00,120.49,120.50,120.49,120.50,2729
2016/12/21,14:02:00,120.50,120.52,120.50,120.51,3670
2016/12/21,14:03:00,120.51,120.53,120.51,120.52,4492
2016/12/21,14:04:00,120.53,120.54,120.52,120.53,4844
2016/12/21,14:05:00,120.54,120.54,120.51,120.51,9083
2016/12/21,14:06:00,120.51,120.52,120.51,120.52,5107
2016/12/21,14:07:00,120.52,120.53,120.52,120.53,1296
2016/12/21,14:08:00,120.52,120.53,120.52,120.53,11755
2016/12/21,14:09:00,120.53,120.54,120.52,120.54,5050
2016/12/21,14:10:00,120.54,120.55,120.54,120.54,6214
2016/12/21,14:11:00,120.54,120.55,120.54,120.54,4171
2016/12/21,14:12:00,120.55,120.56,120.54,120.56,4112
2016/12/21,14:13:00,120.56,120.56,120.55,120.56,8936
2016/12/21,14:14:00,120.56,120.57,120.56,120.57,911
2016/12/21,14:15:00,120.57,120.57,120.55,120.56,3235
2016/12/21,14:16:00,120.56,120.57,120.56,120.56,2562
2016/12/21,14:17:00,120.56,120.56,120.55,120.56,11871
2016/12/21,14:18:00,120.57,120.57,120.56,120.56,2315
2016/12/21,14:19:00,120.56,120.58,120.56,120.58,4371
2016/12/21,14:20:00,120.58,120.58,120.57,120.57,6110
2016/12/21,14:21:00,120.58,120.58,120.57,120.58,21572
2016/12/21,14:22:00,120.57,120.57,120.56,120.57,11253
2016/12/21,14:23:00,120.56,120.58,120.56,120.57,6590
2016/12/21,14:24:00,120.58,120.58,120.57,120.57,2417
2016/12/21,14:25:00,120.57,120.58,120.57,120.57,8380
2016/12/21,14:26:00,120.58,120.59,120.57,120.59,4842
2016/12/21,14:27:00,120.59,120.60,120.59,120.60,10625
2016/12/21,14:28:00,120.60,120.61,120.60,120.60,2201
2016/12/21,14:29:00,120.60,120.61,120.57,120.59,6811
2016/12/21,14:30:00,120.60,120.60,120.55,120.56,8659
2016/12/21,14:31:00,120.56,120.56,120.54,120.55,9292
2016/12/21,14:32:00,120.55,120.55,120.54,120.54,5486
2016/12/21,14:33:00,120.54,120.56,120.53,120.53,12099
2016/12/21,14:34:00,120.53,120.54,120.52,120.54,3351
2016/12/21,14:35:00,120.54,120.55,120.54,120.54,17616
2016/12/21,14:36:00,120.54,120.56,120.54,120.56,5963
2016/12/21,14:37:00,120.56,120.57,120.56,120.56,2724
2016/12/21,14:38:00,120.56,120.57,120.56,120.56,5775
2016/12/21,14:39:00,120.57,120.58,120.56,120.57,13162
2016/12/21,14:40:00,120.57,120.58,120.57,120.58,6340
2016/12/21,14:41:00,120.58,120.58,120.57,120.58,1674
2016/12/21,14:42:00,120.58,120.58,120.57,120.58,5554
2016/12/21,14:43:00,120.58,120.58,120.57,120.58,3839
2016/12/21,14:44:00,120.58,120.59,120.57,120.57,13895
2016/12/21,14:45:00,120.57,120.57,120.55,120.55,6950
2016/12/21,14:46:00,120.55,120.56,120.54,120.54,4718
2016/12/21,14:47:00,120.54,120.56,120.54,120.54,38383
2016/12/21,14:48:00,120.54,120.55,120.53,120.54,7554
2016/12/21,14:49:00,120.54,120.54,120.52,120.52,8600
2016/12/21,14:50:00,120.53,120.55,120.52,120.55,27406
2016/12/21,14:51:00,120.54,120.55,120.54,120.55,21031
2016/12/21,14:52:00,120.55,120.56,120.54,120.56,9353
2016/12/21,14:53:00,120.55,120.57,120.55,120.56,6979
2016/12/21,14:54:00,120.57,120.58,120.56,120.57,4195
2016/12/21,14:55:00,120.57,120.58,120.57,120.57,2271
2016/12/21,14:56:00,120.57,120.59,120.57,120.59,10923
2016/12/21,14:57:00,120.59,120.59,120.58,120.58,9505
2016/12/21,14:58:00,120.58,120.59,120.58,120.59,9118
2016/12/21,14:59:00,120.58,120.59,120.58,120.59,7077
2016/12/21,15:00:00,120.59,120.60,120.58,120.58,31007
2016/12/21,15:01:00,120.58,120.59,120.58,120.58,8307
2016/12/21,15:02:00,120.58,120.59,120.58,120.58,12465
2016/12/21,15:03:00,120.57,120.58,120.56,120.56,8262
2016/12/21,15:04:00,120.56,120.56,120.55,120.55,6561
2016/12/21,15:05:00,120.55,120.55,120.54,120.55,16257
2016/12/21,15:06:00,120.55,120.55,120.54,120.54,3270
2016/12/21,15:07:00,120.54,120.55,120.53,120.54,6847
2016/12/21,15:08:00,120.54,120.54,120.52,120.53,12071
2016/12/21,15:09:00,120.53,120.55,120.53,120.53,6520
2016/12/21,15:10:00,120.53,120.54,120.53,120.53,4599
2016/12/21,15:11:00,120.53,120.53,120.52,120.52,8502
2016/12/21,15:12:00,120.52,120.54,120.52,120.53,1487
2016/12/21,15:13:00,120.54,120.56,120.54,120.55,4303
2016/12/21,15:14:00,120.55,120.55,120.53,120.53,7900
2016/12/21,15:15:00,120.54,120.54,120.53,120.53,5899
2016/12/21,15:16:00,120.54,120.55,120.53,120.53,7229
2016/12/21,15:17:00,120.53,120.53,120.52,120.52,4630
2016/12/21,15:18:00,120.52,120.53,120.52,120.53,10437
2016/12/21,15:19:00,120.54,120.54,120.52,120.52,19527
2016/12/21,15:20:00,120.52,120.53,120.51,120.52,8361
2016/12/21,15:21:00,120.52,120.52,120.50,120.51,9985
2016/12/21,15:22:00,120.51,120.51,120.50,120.51,8690
2016/12/21,15:23:00,120.51,120.52,120.50,120.51,37036
2016/12/21,15:24:00,120.51,120.51,120.50,120.51,3154
2016/12/21,15:25:00,120.51,120.51,120.50,120.50,3271
2016/12/21,15:26:00,120.51,120.53,120.51,120.52,6757
2016/12/21,15:27:00,120.52,120.52,120.50,120.50,5609
2016/12/21,15:28:00,120.50,120.50,120.47,120.48,26562
2016/12/21,15:29:00,120.47,120.51,120.47,120.51,13986
2016/12/21,15:30:00,120.51,120.52,120.49,120.49,52474
2016/12/21,15:31:00,120.49,120.51,120.48,120.48,45533
2016/12/21,15:32:00,120.48,120.48,120.41,120.41,38745
2016/12/21,15:33:00,120.42,120.44,120.41,120.42,34852
2016/12/21,15:34:00,120.42,120.44,120.42,120.44,24112
2016/12/21,15:35:00,120.44,120.44,120.42,120.43,7585
2016/12/21,15:36:00,120.43,120.43,120.40,120.42,22342
2016/12/21,15:37:00,120.42,120.43,120.40,120.42,19947
2016/12/21,15:38:00,120.42,120.46,120.42,120.46,19603
2016/12/21,15:39:00,120.46,120.50,120.46,120.50,55256
2016/12/21,15:40:00,120.50,120.53,120.49,120.50,24363
2016/12/21,15:41:00,120.50,120.51,120.48,120.50,32871
2016/12/21,15:42:00,120.50,120.53,120.50,120.53,13768
2016/12/21,15:43:00,120.52,120.53,120.50,120.50,20921
2016/12/21,15:44:00,120.51,120.51,120.49,120.51,17371
2016/12/21,15:45:00,120.51,120.51,120.50,120.51,25123
2016/12/21,15:46:00,120.50,120.50,120.49,120.50,32662
2016/12/21,15:47:00,120.49,120.50,120.48,120.48,17501
2016/12/21,15:48:00,120.48,120.50,120.47,120.50,38186
2016/12/21,15:49:00,120.51,120.52,120.50,120.52,81185
2016/12/21,15:50:00,120.51,120.54,120.51,120.53,22811
2016/12/21,15:51:00,120.53,120.53,120.49,120.51,40908
2016/12/21,15:52:00,120.51,120.53,120.49,120.53,20864
2016/12/21,15:53:00,120.52,120.52,120.49,120.51,21937
2016/12/21,15:54:00,120.52,120.52,120.50,120.50,38385
2016/12/21,15:55:00,120.50,120.51,120.48,120.49,45233
2016/12/21,15:56:00,120.49,120.49,120.47,120.48,40093
2016/12/21,15:57:00,120.48,120.48,120.46,120.47,29109
2016/12/21,15:58:00,120.47,120.48,120.45,120.46,33749
2016/12/21,15:59:00,120.46,120.47,120.44,120.46,78834
2016/12/21,16:00:00,120.46,120.48,120.42,120.44,466148
2016/12/22,09:31:00,120.46,120.50,120.39,120.40,140288
2016/12/22,09:32:00,120.40,120.41,120.22,120.23,55089
2016/12/22,09:33:00,120.23,120.28,120.21,120.25,43066
2016/12/22,09:34:00,120.25,120.31,120.23,120.28,42820
2016/12/22,09:35:00,120.28,120.29,120.25,120.26,25938
2016/12/22,09:36:00,120.26,120.26,120.08,120.08,178484
2016/12/22,09:37:00,120.06,120.12,120.03,120.07,50854
2016/12/22,09:38:00,120.06,120.10,120.02,120.05,36969
2016/12/22,09:39:00,120.05,120.14,120.05,120.11,37940
2016/12/22,09:40:00,120.09,120.12,120.08,120.10,29327
2016/12/22,09:41:00,120.10,120.10,120.03,120.08,22626
2016/12/22,09:42:00,120.07,120.07,119.95,119.97,58353
2016/12/22,09:43:00,119.97,120.01,119.92,119.99,32629
2016/12/22,09:44:00,119.99,120.04,119.97,120.00,54672
2016/12/22,09:45:00,120.00,120.11,120.00,120.09,60763
2016/12/22,09:46:00,120.09,120.11,120.07,120.08,60123
2016/12/22,09:47:00,120.08,120.11,120.07,120.11,21111
2016/12/22,09:48:00,120.11,120.16,120.08,120.15,31826
2016/12/22,09:49:00,120.14,120.16,120.12,120.15,49189
2016/12/22,09:50:00,120.15,120.19,120.15,120.17,46681
2016/12/22,09:51:00,120.16,120.16,120.12,120.12,20289
2016/12/22,09:52:00,120.12,120.14,120.11,120.12,10787
2016/12/22,09:53:00,120.13,120.13,120.05,120.08,16525
2016/12/22,09:54:00,120.08,120.10,120.07,120.08,18338
2016/12/22,09:55:00,120.08,120.14,120.08,120.13,17042
2016/12/22,09:56:00,120.13,120.18,120.12,120.18,16660
2016/12/22,09:57:00,120.18,120.19,120.14,120.15,29894
2016/12/22,09:58:00,120.14,120.19,120.14,120.17,50457
2016/12/22,09:59:00,120.17,120.17,120.14,120.16,10943
2016/12/22,10:00:00,120.17,120.22,120.16,120.21,76673
2016/12/22,10:01:00,120.22,120.27,120.21,120.27,56559
2016/12/22,10:02:00,120.26,120.29,120.23,120.27,105195
2016/12/22,10:03:00,120.27,120.29,120.25,120.29,51124
2016/12/22,10:04:00,120.29,120.30,120.23,120.24,37852
2016/12/22,10:05:00,120.24,120.27,120.23,120.27,45262
2016/12/22,10:06:00,120.27,120.32,120.26,120.32,26172
2016/12/22,10:07:00,120.32,120.33,120.28,120.31,28373
2016/12/22,10:08:00,120.30,120.30,120.27,120.28,5308
2016/12/22,10:09:00,120.26,120.28,120.25,120.25,3966
2016/12/22,10:10:00,120.25,120.25,120.19,120.19,25239
2016/12/22,10:11:00,120.19,120.21,120.15,120.18,36551
2016/12/22,10:12:00,120.18,120.21,120.18,120.19,9822
2016/12/22,10:13:00,120.19,120.22,120.18,120.21,7611
2016/12/22,10:14:00,120.22,120.24,120.22,120.24,4419
2016/12/22,10:15:00,120.25,120.25,120.23,120.25,13502
2016/12/22,10:16:00,120.25,120.25,120.23,120.24,5127
2016/12/22,10:17:00,120.23,120.24,120.22,120.22,35338
2016/12/22,10:18:00,120.21,120.25,120.21,120.25,17151
2016/12/22,10:19:00,120.25,120.30,120.25,120.30,20660
2016/12/22,10:20:00,120.29,120.30,120.24,120.25,36813
2016/12/22,10:21:00,120.25,120.28,120.23,120.28,158588
2016/12/22,10:22:00,120.28,120.29,120.27,120.28,11247
2016/12/22,10:23:00,120.30,120.30,120.27,120.29,39529
2016/12/22,10:24:00,120.30,120.31,120.29,120.31,4525
2016/12/22,10:25:00,120.31,120.31,120.29,120.29,9606
2016/12/22,10:26:00,120.29,120.32,120.29,120.30,6742
2016/12/22,10:27:00,120.31,120.31,120.27,120.27,27996
2016/12/22,10:28:00,120.27,120.27,120.23,120.23,24537
2016/12/22,10:29:00,120.23,120.26,120.20,120.24,37893
2016/12/22,10:30:00,120.25,120.25,120.23,120.25,3652
2016/12/22,10:31:00,120.24,120.27,120.22,120.26,9200
2016/12/22,10:32:00,120.26,120.27,120.25,120.27,4117
2016/12/22,10:33:00,120.28,120.29,120.28,120.28,6360
2016/12/22,10:34:00,120.28,120.29,120.28,120.28,3357
2016/12/22,10:35:00,120.28,120.29,120.28,120.28,6216
2016/12/22,10:36:00,120.26,120.27,120.26,120.27,5787
2016/12/22,10:37:00,120.27,120.29,120.27,120.27,12101
2016/12/22,10:38:00,120.27,120.28,120.24,120.24,30834
2016/12/22,10:39:00,120.24,120.25,120.21,120.25,30531
2016/12/22,10:40:00,120.25,120.25,120.23,120.23,1557
2016/12/22,10:41:00,120.24,120.25,120.22,120.23,4461
2016/12/22,10:42:00,120.23,120.23,120.20,120.20,9991
2016/12/22,10:43:00,120.20,120.21,120.20,120.21,12546
2016/12/22,10:44:00,120.21,120.21,120.18,120.18,7379
2016/12/22,10:45:00,120.17,120.18,120.13,120.13,11977
2016/12/22,10:46:00,120.14,120.14,120.09,120.10,12663
2016/12/22,10:47:00,120.10,120.12,120.09,120.10,7070
2016/12/22,10:48:00,120.10,120.13,120.08,120.11,11675
2016/12/22,10:49:00,120.11,120.14,120.11,120.14,7539
2016/12/22,10:50:00,120.14,120.16,120.13,120.15,4735
2016/12/22,10:51:00,120.14,120.15,120.12,120.15,2487
2016/12/22,10:52:00,120.15,120.15,120.14,120.14,4081
2016/12/22,10:53:00,120.14,120.15,120.08,120.08,47203
2016/12/22,10:54:00,120.09,120.13,120.08,120.12,15675
2016/12/22,10:55:00,120.12,120.14,120.12,120.13,8062
2016/12/22,10:56:00,120.13,120.13,120.07,120.09,25779
2016/12/22,10:57:00,120.09,120.09,120.06,120.06,5506
2016/12/22,10:58:00,120.05,120.06,120.01,120.05,151951
2016/12/22,10:59:00,120.05,120.05,120.02,120.05,28609
2016/12/22,11:00:00,120.05,120.05,120.03,120.04,4633
2016/12/22,11:01:00,120.04,120.12,120.04,120.12,31235
2016/12/22,11:02:00,120.12,120.15,120.12,120.13,9132
2016/12/22,11:03:00,120.12,120.12,120.09,120.11,20422
2016/12/22,11:04:00,120.11,120.11,120.07,120.07,13800
2016/12/22,11:05:00,120.06,120.08,120.06,120.07,4623
2016/12/22,11:06:00,120.05,120.06,120.04,120.05,3765
2016/12/22,11:07:00,120.05,120.05,120.02,120.03,91276
2016/12/22,11:08:00,120.03,120.03,120.01,120.02,58140
2016/12/22,11:09:00,120.02,120.09,120.02,120.09,33222
2016/12/22,11:10:00,120.09,120.10,120.07,120.07,9386
2016/12/22,11:11:00,120.07,120.08,120.06,120.07,12862
2016/12/22,11:12:00,120.07,120.10,120.07,120.08,68543
2016/12/22,11:13:00,120.07,120.10,120.07,120.10,58509
2016/12/22,11:14:00,120.10,120.12,120.09,120.11,13589
2016/12/22,11:15:00,120.11,120.12,120.11,120.11,4048
2016/12/22,11:16:00,120.11,120.12,120.11,120.12,4857
2016/12/22,11:17:00,120.12,120.13,120.11,120.11,14810
2016/12/22,11:18:00,120.11,120.11,120.10,120.10,4862
2016/12/22,11:19:00,120.11,120.12,120.10,120.10,10260
2016/12/22,11:20:00,120.10,120.12,120.10,120.11,18465
2016/12/22,11:21:00,120.11,120.13,120.10,120.13,6715
2016/12/22,11:22:00,120.13,120.14,120.11,120.13,143717
2016/12/22,11:23:00,120.13,120.13,120.11,120.12,29789
2016/12/22,11:24:00,120.13,120.13,120.09,120.09,45984
2016/12/22,11:25:00,120.09,120.10,120.06,120.06,25578
2016/12/22,11:26:00,120.06,120.07,120.03,120.04,232231
2016/12/22,11:27:00,120.03,120.03,120.01,120.02,66890
2016/12/22,11:28:00,120.02,120.03,120.01,120.01,137766
2016/12/22,11:29:00,120.01,120.01,119.96,119.96,73038
2016/12/22,11:30:00,119.96,119.96,119.93,119.93,11887
2016/12/22,11:31:00,119.94,119.96,119.93,119.93,157081
2016/12/22,11:32:00,119.92,119.98,119.92,119.98,185028
2016/12/22,11:33:00,119.98,120.00,119.98,119.99,35048
2016/12/22,11:34:00,119.99,120.00,119.93,119.95,293536
2016/12/22,11:35:00,119.95,120.00,119.94,120.00,36244
2016/12/22,11:36:00,120.00,120.01,119.98,119.99,24701
2016/12/22,11:37:00,119.99,119.99,119.96,119.97,14685
2016/12/22,11:38:00,119.97,119.98,119.95,119.95,7479
2016/12/22,11:39:00,119.96,119.96,119.93,119.94,33511
2016/12/22,11:40:00,119.94,119.95,119.92,119.95,36480
2016/12/22,11:41:00,119.95,119.95,119.92,119.92,56605
2016/12/22,11:42:00,119.92,119.92,119.88,119.90,227044
2016/12/22,11:43:00,119.89,119.89,119.87,119.87,37646
2016/12/22,11:44:00,119.87,119.88,119.84,119.88,61897
2016/12/22,11:45:00,119.88,119.88,119.84,119.86,569595
2016/12/22,11:46:00,119.86,119.86,119.80,119.82,199641
2016/12/22,11:47:00,119.82,119.83,119.79,119.80,52558
2016/12/22,11:48:00,119.79,119.79,119.75,119.76,52480
2016/12/22,11:49:00,119.75,119.79,119.75,119.78,340955
2016/12/22,11:50:00,119.78,119.80,119.74,119.74,142383
2016/12/22,11:51:00,119.75,119.76,119.65,119.69,283569
2016/12/22,11:52:00,119.69,119.71,119.67,119.70,188283
2016/12/22,11:53:00,119.70,119.75,119.70,119.75,46761
2016/12/22,11:54:00,119.75,119.76,119.73,119.75,27269
2016/12/22,11:55:00,119.75,119.77,119.74,119.74,28062
2016/12/22,11:56:00,119.74,119.75,119.72,119.72,180209
2016/12/22,11:57:00,119.72,119.72,119.69,119.70,122238
2016/12/22,11:58:00,119.70,119.77,119.69,119.77,85941
2016/12/22,11:59:00,119.77,119.77,119.75,119.77,58959
2016/12/22,12:00:00,119.77,119.79,119.76,119.76,16097
2016/12/22,12:01:00,119.76,119.79,119.75,119.79,84464
2016/12/22,12:02:00,119.79,119.79,119.76,119.76,101815
2016/12/22,12:03:00,119.76,119.80,119.76,119.80,12903
2016/12/22,12:04:00,119.80,119.82,119.77,119.78,124849
2016/12/22,12:05:00,119.79,119.82,119.79,119.81,129403
2016/12/22,12:06:00,119.81,119.82,119.80,119.82,21489
2016/12/22,12:07:00,119.81,119.81,119.80,119.80,59333
2016/12/22,12:08:00,119.81,119.81,119.79,119.79,79051
2016/12/22,12:09:00,119.78,119.80,119.78,119.78,38475
2016/12/22,12:10:00,119.78,119.78,119.76,119.77,30481
2016/12/22,12:11:00,119.76,119.78,119.75,119.77,100865
2016/12/22,12:12:00,119.77,119.78,119.76,119.77,69150
2016/12/22,12:13:00,119.77,119.79,119.76,119.78,11697
2016/12/22,12:14:00,119.78,119.81,119.78,119.80,20660
2016/12/22,12:15:00,119.80,119.80,119.78,119.80,9518
2016/12/22,12:16:00,119.80,119.80,119.78,119.78,26111
2016/12/22,12:17:00,119.78,119.78,119.74,119.74,65061
2016/12/22,12:18:00,119.74,119.75,119.73,119.75,20733
2016/12/22,12:19:00,119.75,119.76,119.74,119.74,48848
2016/12/22,12:20:00,119.74,119.76,119.74,119.74,61613
2016/12/22,12:21:00,119.75,119.76,119.72,119.73,17253
2016/12/22,12:22:00,119.72,119.73,119.72,119.73,26611
2016/12/22,12:23:00,119.73,119.75,119.72,119.73,116367
2016/12/22,12:24:00,119.73,119.74,119.72,119.74,20513
2016/12/22,12:25:00,119.74,119.79,119.73,119.79,115556
2016/12/22,12:26:00,119.79,119.79,119.77,119.79,8894
2016/12/22,12:27:00,119.79,119.80,119.78,119.80,7309
2016/12/22,12:28:00,119.80,119.82,119.79,119.82,145230
2016/12/22,12:29:00,119.82,119.82,119.81,119.82,9916
2016/12/22,12:30:00,119.82,119.83,119.80,119.82,64151
2016/12/22,12:31:00,119.82,119.88,119.81,119.87,106960
2016/12/22,12:32:00,119.87,119.89,119.87,119.88,37089
2016/12/22,12:33:00,119.88,119.89,119.86,119.87,17927
2016/12/22,12:34:00,119.86,119.86,119.85,119.85,20897
2016/12/22,12:35:00,119.85,119.87,119.84,119.84,8453
2016/12/22,12:36:00,119.84,119.84,119.80,119.81,19919
2016/12/22,12:37:00,119.81,119.84,119.81,119.83,4451
2016/12/22,12:38:00,119.84,119.84,119.83,119.83,5519
2016/12/22,12:39:00,119.83,119.84,119.83,119.83,5185
2016/12/22,12:40:00,119.83,119.85,119.83,119.84,7440
2016/12/22,12:41:00,119.85,119.85,119.84,119.84,2849
2016/12/22,12:42:00,119.84,119.85,119.83,119.83,12398
2016/12/22,12:43:00,119.83,119.83,119.79,119.80,24627
2016/12/22,12:44:00,119.80,119.82,119.79,119.81,79939
2016/12/22,12:45:00,119.81,119.84,119.81,119.83,37086
2016/12/22,12:46:00,119.83,119.84,119.82,119.83,8972
2016/12/22,12:47:00,119.83,119.86,119.83,119.86,6490
2016/12/22,12:48:00,119.86,119.88,119.85,119.86,84123
2016/12/22,12:49:00,119.87,119.87,119.86,119.86,10861
2016/12/22,12:50:00,119.87,119.87,119.86,119.87,14802
2016/12/22,12:51:00,119.86,119.86,119.85,119.85,2485
2016/12/22,12:52:00,119.84,119.86,119.84,119.86,12559
2016/12/22,12:53:00,119.86,119.86,119.85,119.85,2984
2016/12/22,12:54:00,119.85,119.85,119.83,119.84,2770
2016/12/22,12:55:00,119.85,119.86,119.85,119.85,5556
2016/12/22,12:56:00,119.86,119.86,119.85,119.85,3623
2016/12/22,12:57:00,119.85,119.85,119.83,119.84,4285
2016/12/22,12:58:00,119.84,119.85,119.84,119.85,3895
2016/12/22,12:59:00,119.84,119.85,119.83,119.83,3521
2016/12/22,13:00:00,119.83,119.84,119.83,119.83,4751
2016/12/22,13:01:00,119.83,119.83,119.80,119.83,17982
2016/12/22,13:02:00,119.83,119.83,119.82,119.82,5478
2016/12/22,13:03:00,119.83,119.84,119.82,119.83,6219
2016/12/22,13:04:00,119.82,119.83,119.81,119.82,6051
2016/12/22,13:05:00,119.82,119.84,119.82,119.83,7119
2016/12/22,13:06:00,119.83,119.85,119.83,119.85,7262
2016/12/22,13:07:00,119.85,119.86,119.83,119.86,9948
2016/12/22,13:08:00,119.86,119.86,119.85,119.86,7349
2016/12/22,13:09:00,119.87,119.87,119.85,119.87,11769
2016/12/22,13:10:00,119.87,119.92,119.87,119.90,23254
2016/12/22,13:11:00,119.90,119.91,119.89,119.90,9236
2016/12/22,13:12:00,119.89,119.92,119.89,119.90,30121
2016/12/22,13:13:00,119.90,119.92,119.90,119.91,3429
2016/12/22,13:14:00,119.92,119.94,119.92,119.94,24297
2016/12/22,13:15:00,119.94,119.94,119.93,119.94,5274
2016/12/22,13:16:00,119.94,119.95,119.93,119.94,16802
2016/12/22,13:17:00,119.94,119.94,119.92,119.92,27123
2016/12/22,13:18:00,119.92,119.92,119.91,119.91,8565
2016/12/22,13:19:00,119.91,119.93,119.90,119.93,15404
2016/12/22,13:20:00,119.93,119.93,119.92,119.93,2295
2016/12/22,13:21:00,119.94,119.95,119.94,119.95,15499
2016/12/22,13:22:00,119.95,119.95,119.94,119.94,3162
2016/12/22,13:23:00,119.94,119.94,119.92,119.92,17675
2016/12/22,13:24:00,119.92,119.92,119.91,119.91,7404
2016/12/22,13:25:00,119.91,119.92,119.91,119.91,6390
2016/12/22,13:26:00,119.92,119.92,119.91,119.92,2568
2016/12/22,13:27:00,119.91,119.93,119.91,119.92,26574
2016/12/22,13:28:00,119.92,119.92,119.91,119.92,7006
2016/12/22,13:29:00,119.92,119.92,119.90,119.91,3766
2016/12/22,13:30:00,119.91,119.91,119.89,119.89,14315
2016/12/22,13:31:00,119.89,119.89,119.86,119.86,14583
2016/12/22,13:32:00,119.86,119.87,119.86,119.87,10398
2016/12/22,13:33:00,119.87,119.89,119.86,119.89,14721
2016/12/22,13:34:00,119.90,119.91,119.89,119.91,4249
2016/12/22,13:35:00,119.91,119.91,119.87,119.87,7644
2016/12/22,13:36:00,119.87,119.89,119.86,119.88,8638
2016/12/22,13:37:00,119.88,119.89,119.88,119.88,1453
2016/12/22,13:38:00,119.89,119.89,119.86,119.89,16920
2016/12/22,13:39:00,119.89,119.89,119.89,119.89,4610
2016/12/22,13:40:00,119.89,119.90,119.88,119.90,10675
2016/12/22,13:41:00,119.89,119.91,119.89,119.91,2451
2016/12/22,13:42:00,119.91,119.92,119.90,119.92,6220
2016/12/22,13:43:00,119.92,119.98,119.92,119.96,25773
2016/12/22,13:44:00,119.96,120.01,119.96,120.00,70174
2016/12/22,13:45:00,120.00,120.01,119.99,120.00,22038
2016/12/22,13:46:00,120.00,120.03,120.00,120.03,18106
2016/12/22,13:47:00,120.03,120.05,120.03,120.05,14549
2016/12/22,13:48:00,120.04,120.07,120.04,120.07,23110
2016/12/22,13:49:00,120.07,120.08,120.06,120.08,17972
2016/12/22,13:50:00,120.08,120.11,120.08,120.11,21196
2016/12/22,13:51:00,120.11,120.11,120.08,120.08,80270
2016/12/22,13:52:00,120.08,120.09,120.07,120.07,24416
2016/12/22,13:53:00,120.07,120.07,120.05,120.06,38958
2016/12/22,13:54:00,120.07,120.08,120.07,120.08,3075
2016/12/22,13:55:00,120.08,120.10,120.07,120.08,22477
2016/12/22,13:56:00,120.08,120.08,120.07,120.07,6213
2016/12/22,13:57:00,120.08,120.08,120.07,120.07,20110
2016/12/22,13:58:00,120.07,120.07,120.05,120.05,3544
2016/12/22,13:59:00,120.05,120.05,120.04,120.04,1543
2016/12/22,14:00:00,120.04,120.04,120.03,120.03,21957
2016/12/22,14:01:00,120.03,120.04,120.02,120.03,8511
2016/12/22,14:02:00,120.03,120.08,120.03,120.08,26971
2016/12/22,14:03:00,120.09,120.09,120.08,120.08,13181
2016/12/22,14:04:00,120.07,120.07,120.06,120.07,4509
2016/12/22,14:05:00,120.07,120.09,120.07,120.08,8641
2016/12/22,14:06:00,120.08,120.10,120.08,120.10,4839
2016/12/22,14:07:00,120.09,120.10,120.08,120.08,26545
2016/12/22,14:08:00,120.08,120.09,120.08,120.09,14079
2016/12/22,14:09:00,120.09,120.09,120.08,120.09,8916
2016/12/22,14:10:00,120.08,120.08,120.05,120.06,52986
2016/12/22,14:11:00,120.06,120.06,120.05,120.06,2871
2016/12/22,14:12:00,120.06,120.06,120.05,120.06,2386
2016/12/22,14:13:00,120.06,120.09,120.06,120.08,107217
2016/12/22,14:14:00,120.08,120.08,120.07,120.08,1824
2016/12/22,14:15:00,120.08,120.08,120.03,120.04,38051
2016/12/22,14:16:00,120.04,120.05,120.03,120.03,13189
2016/12/22,14:17:00,120.03,120.04,120.03,120.04,12169
2016/12/22,14:18:00,120.04,120.06,120.02,120.05,29297
2016/12/22,14:19:00,120.05,120.06,120.04,120.05,23084
2016/12/22,14:20:00,120.05,120.06,120.04,120.05,3141
2016/12/22,14:21:00,120.05,120.06,120.05,120.06,4578
2016/12/22,14:22:00,120.06,120.07,120.05,120.06,5908
2016/12/22,14:23:00,120.07,120.07,120.05,120.05,2752
2016/12/22,14:24:00,120.05,120.06,120.05,120.06,28748
2016/12/22,14:25:00,120.06,120.06,120.05,120.06,2306
2016/12/22,14:26:00,120.06,120.06,120.03,120.03,11649
2016/12/22,14:27:00,120.03,120.04,120.03,120.04,3596
2016/12/22,14:28:00,120.04,120.05,120.04,120.05,4838
2016/12/22,14:29:00,120.05,120.05,120.03,120.03,5831
2016/12/22,14:30:00,120.03,120.03,120.01,120.02,40088
2016/12/22,14:31:00,120.02,120.02,120.00,120.00,47522
2016/12/22,14:32:00,120.01,120.03,120.01,120.02,6356
2016/12/22,14:33:00,120.03,120.03,120.01,120.03,6900
2016/12/22,14:34:00,120.03,120.04,120.03,120.03,4780
2016/12/22,14:35:00,120.03,120.04,120.02,120.03,9554
2016/12/22,14:36:00,120.03,120.04,120.02,120.03,3089
2016/12/22,14:37:00,120.03,120.03,120.01,120.01,3647
2016/12/22,14:38:00,120.01,120.02,120.00,120.00,10207
2016/12/22,14:39:00,120.00,120.01,119.99,120.00,2829
2016/12/22,14:40:00,120.01,120.01,119.99,119.99,37288
2016/12/22,14:41:00,119.99,120.00,119.99,120.00,8454
2016/12/22,14:42:00,120.00,120.00,119.99,119.99,6326
2016/12/22,14:43:00,119.99,120.00,119.98,119.99,8411
2016/12/22,14:44:00,120.00,120.03,120.00,120.03,11216
2016/12/22,14:45:00,120.02,120.03,120.02,120.02,11735
2016/12/22,14:46:00,120.01,120.02,120.01,120.01,3104
2016/12/22,14:47:00,120.01,120.01,119.99,119.99,6197
2016/12/22,14:48:00,119.99,119.99,119.98,119.98,6530
2016/12/22,14:49:00,119.98,119.99,119.98,119.99,14368
2016/12/22,14:50:00,119.99,119.99,119.98,119.99,4703
2016/12/22,14:51:00,120.00,120.01,119.97,119.97,56838
2016/12/22,14:52:00,119.97,119.98,119.97,119.97,5141
2016/12/22,14:53:00,119.98,120.00,119.98,119.99,6944
2016/12/22,14:54:00,119.99,120.01,119.99,119.99,10198
2016/12/22,14:55:00,120.00,120.01,119.99,120.01,66245
2016/12/22,14:56:00,120.02,120.03,120.02,120.02,7553
2016/12/22,14:57:00,120.03,120.03,120.01,120.02,11796
2016/12/22,14:58:00,120.01,120.02,120.01,120.02,15173
2016/12/22,14:59:00,120.02,120.03,120.01,120.02,21746
2016/12/22,15:00:00,120.02,120.02,120.01,120.02,958
2016/12/22,15:01:00,120.02,120.03,120.02,120.02,6598
2016/12/22,15:02:00,120.02,120.03,120.01,120.01,4303
2016/12/22,15:03:00,120.00,120.00,119.99,119.99,13119
2016/12/22,15:04:00,119.99,120.00,119.99,119.99,5284
2016/12/22,15:05:00,119.99,119.99,119.98,119.98,24842
2016/12/22,15:06:00,119.98,119.98,119.88,119.88,48757
2016/12/22,15:07:00,119.87,119.88,119.85,119.86,49003
2016/12/22,15:08:00,119.86,119.87,119.84,119.87,37980
2016/12/22,15:09:00,119.87,119.88,119.87,119.88,3678
2016/12/22,15:10:00,119.88,119.89,119.87,119.88,6596
2016/12/22,15:11:00,119.87,119.87,119.86,119.87,29894
2016/12/22,15:12:00,119.86,119.86,119.82,119.84,32208
2016/12/22,15:13:00,119.84,119.84,119.76,119.76,88707
2016/12/22,15:14:00,119.76,119.78,119.74,119.77,56330
2016/12/22,15:15:00,119.77,119.80,119.77,119.79,4685
2016/12/22,15:16:00,119.79,119.80,119.78,119.79,18023
2016/12/22,15:17:00,119.79,119.81,119.79,119.81,68689
2016/12/22,15:18:00,119.80,119.82,119.79,119.81,35351
2016/12/22,15:19:00,119.81,119.83,119.81,119.82,23791
2016/12/22,15:20:00,119.82,119.83,119.81,119.81,8170
2016/12/22,15:21:00,119.81,119.82,119.77,119.77,60285
2016/12/22,15:22:00,119.78,119.83,119.78,119.83,15786
2016/12/22,15:23:00,119.83,119.83,119.81,119.83,10711
2016/12/22,15:24:00,119.83,119.83,119.81,119.81,6498
2016/12/22,15:25:00,119.81,119.83,119.81,119.82,9360
2016/12/22,15:26:00,119.83,119.83,119.83,119.83,13361
2016/12/22,15:27:00,119.83,119.88,119.83,119.88,23328
2016/12/22,15:28:00,119.89,119.89,119.87,119.87,9107
2016/12/22,15:29:00,119.88,119.90,119.85,119.86,41657
2016/12/22,15:30:00,119.86,119.88,119.85,119.85,18773
2016/12/22,15:31:00,119.85,119.87,119.84,119.86,14369
2016/12/22,15:32:00,119.86,119.87,119.85,119.86,28695
2016/12/22,15:33:00,119.86,119.87,119.83,119.83,13123
2016/12/22,15:34:00,119.83,119.88,119.82,119.87,22814
2016/12/22,15:35:00,119.88,119.88,119.84,119.85,30803
2016/12/22,15:36:00,119.85,119.88,119.84,119.86,23601
2016/12/22,15:37:00,119.86,119.91,119.86,119.89,21720
2016/12/22,15:38:00,119.89,119.90,119.88,119.90,18145
2016/12/22,15:39:00,119.90,119.91,119.89,119.91,11867
2016/12/22,15:40:00,119.90,119.95,119.90,119.95,37260
2016/12/22,15:41:00,119.94,119.98,119.94,119.98,45707
2016/12/22,15:42:00,119.97,120.01,119.97,119.98,264904
2016/12/22,15:43:00,119.98,119.99,119.95,119.95,24678
2016/12/22,15:44:00,119.96,119.97,119.94,119.96,522867
2016/12/22,15:45:00,119.96,119.97,119.94,119.95,17954
2016/12/22,15:46:00,119.95,119.98,119.94,119.97,23801
2016/12/22,15:47:00,119.97,119.97,119.93,119.96,242524
2016/12/22,15:48:00,119.96,119.98,119.95,119.96,13337
2016/12/22,15:49:00,119.96,119.96,119.92,119.92,14177
2016/12/22,15:50:00,119.92,119.94,119.91,119.93,28936
2016/12/22,15:51:00,119.93,119.96,119.92,119.95,41594
2016/12/22,15:52:00,119.95,119.96,119.93,119.94,25883
2016/12/22,15:53:00,119.94,120.00,119.93,119.97,55860
2016/12/22,15:54:00,119.97,119.99,119.97,119.98,27480
2016/12/22,15:55:00,119.99,119.99,119.97,119.98,26488
2016/12/22,15:56:00,119.98,119.99,119.97,119.98,459529
2016/12/22,15:57:00,119.98,119.99,119.95,119.96,74555
2016/12/22,15:58:00,119.96,119.99,119.95,119.98,61556
2016/12/22,15:59:00,119.97,119.98,119.96,119.96,102317
2016/12/22,16:00:00,119.97,120.11,119.96,120.10,624452
2016/12/23,09:31:00,119.96,120.09,119.92,120.07,73651
2016/12/23,09:32:00,120.07,120.07,120.01,120.03,38913
2016/12/23,09:33:00,120.02,120.05,120.01,120.02,27400
2016/12/23,09:34:00,120.02,120.03,120.00,120.02,11119
2016/12/23,09:35:00,120.03,120.06,120.00,120.05,33639
2016/12/23,09:36:00,120.05,120.12,120.05,120.09,27489
2016/12/23,09:37:00,120.10,120.15,120.08,120.12,46647
2016/12/23,09:38:00,120.12,120.13,120.04,120.07,42594
2016/12/23,09:39:00,120.08,120.08,120.04,120.06,26204
2016/12/23,09:40:00,120.06,120.06,120.01,120.06,10001
2016/12/23,09:41:00,120.04,120.05,120.02,120.03,15095
2016/12/23,09:42:00,120.03,120.06,120.01,120.03,5703
2016/12/23,09:43:00,120.04,120.05,120.01,120.03,10804
2016/12/23,09:44:00,120.03,120.04,119.98,120.02,24615
2016/12/23,09:45:00,120.02,120.02,120.00,120.02,10055
2016/12/23,09:46:00,120.03,120.04,120.00,120.03,6143
2016/12/23,09:47:00,120.03,120.09,120.03,120.08,28493
2016/12/23,09:48:00,120.08,120.13,120.07,120.12,35984
2016/12/23,09:49:00,120.13,120.15,120.10,120.14,16938
2016/12/23,09:50:00,120.14,120.14,120.11,120.12,9589
2016/12/23,09:51:00,120.12,120.13,120.10,120.12,1673
2016/12/23,09:52:00,120.11,120.13,120.11,120.11,6351
2016/12/23,09:53:00,120.11,120.12,120.10,120.11,1513
2016/12/23,09:54:00,120.11,120.15,120.11,120.14,665389
2016/12/23,09:55:00,120.14,120.19,120.13,120.18,182739
2016/12/23,09:56:00,120.17,120.24,120.17,120.22,54614
2016/12/23,09:57:00,120.22,120.23,120.15,120.16,35074
2016/12/23,09:58:00,120.16,120.17,120.14,120.15,7253
2016/12/23,09:59:00,120.15,120.18,120.15,120.17,12607
2016/12/23,10:00:00,120.17,120.17,120.13,120.13,5138
2016/12/23,10:01:00,120.13,120.16,120.13,120.14,14575
2016/12/23,10:02:00,120.14,120.14,120.11,120.14,25388
2016/12/23,10:03:00,120.14,120.23,120.14,120.21,21730
2016/12/23,10:04:00,120.20,120.20,120.17,120.18,19073
2016/12/23,10:05:00,120.17,120.19,120.15,120.16,63890
2016/12/23,10:06:00,120.17,120.20,120.16,120.19,34171
2016/12/23,10:07:00,120.19,120.21,120.14,120.15,54920
2016/12/23,10:08:00,120.15,120.15,120.11,120.12,4870
2016/12/23,10:09:00,120.13,120.17,120.12,120.14,17432
2016/12/23,10:10:00,120.14,120.14,120.11,120.11,6333
2016/12/23,10:11:00,120.11,120.13,120.11,120.13,10065
2016/12/23,10:12:00,120.13,120.13,120.07,120.07,54992
2016/12/23,10:13:00,120.07,120.10,120.06,120.10,35894
2016/12/23,10:14:00,120.10,120.12,120.08,120.09,40472
2016/12/23,10:15:00,120.08,120.09,120.06,120.06,21974
2016/12/23,10:16:00,120.06,120.08,120.06,120.07,11546
2016/12/23,10:17:00,120.08,120.11,120.07,120.11,37289
2016/12/23,10:18:00,120.11,120.13,120.10,120.11,47684
2016/12/23,10:19:00,120.11,120.12,120.10,120.10,49699
2016/12/23,10:20:00,120.09,120.09,120.08,120.09,36145
2016/12/23,10:21:00,120.09,120.10,120.07,120.08,40617
2016/12/23,10:22:00,120.08,120.09,120.06,120.06,45064
2016/12/23,10:23:00,120.06,120.08,120.05,120.08,18581
2016/12/23,10:24:00,120.07,120.07,120.05,120.06,33716
2016/12/23,10:25:00,120.06,120.08,120.06,120.07,29848
2016/12/23,10:26:00,120.07,120.07,120.02,120.03,71221
2016/12/23,10:27:00,120.04,120.06,120.03,120.05,21926
2016/12/23,10:28:00,120.05,120.08,120.05,120.07,57029
2016/12/23,10:29:00,120.06,120.06,120.03,120.04,65743
2016/12/23,10:30:00,120.05,120.05,120.01,120.01,96469
2016/12/23,10:31:00,120.01,120.05,120.01,120.03,16284
2016/12/23,10:32:00,120.04,120.07,120.04,120.07,25199
2016/12/23,10:33:00,120.07,120.07,120.03,120.05,60592
2016/12/23,10:34:00,120.04,120.05,120.02,120.02,34119
2016/12/23,10:35:00,120.03,120.05,120.01,120.05,28181
2016/12/23,10:36:00,120.04,120.08,120.04,120.06,76474
2016/12/23,10:37:00,120.06,120.06,120.04,120.06,14791
2016/12/23,10:38:00,120.06,120.07,120.04,120.04,41040
2016/12/23,10:39:00,120.04,120.04,120.02,120.03,17128
2016/12/23,10:40:00,120.03,120.03,120.01,120.03,41936
2016/12/23,10:41:00,120.03,120.04,120.02,120.04,8291
2016/12/23,10:42:00,120.04,120.04,120.01,120.02,2582
2016/12/23,10:43:00,120.02,120.02,119.99,119.99,7732
2016/12/23,10:44:00,119.99,119.99,119.97,119.98,8716
2016/12/23,10:45:00,119.98,119.98,119.96,119.97,17255
2016/12/23,10:46:00,119.97,120.01,119.97,120.01,9184
2016/12/23,10:47:00,120.01,120.01,120.00,120.01,4556
2016/12/23,10:48:00,120.00,120.01,120.00,120.00,2434
2016/12/23,10:49:00,120.00,120.02,120.00,120.01,9563
2016/12/23,10:50:00,120.01,120.01,119.99,120.01,39108
2016/12/23,10:51:00,120.01,120.02,119.99,119.99,15696
2016/12/23,10:52:00,120.00,120.00,119.98,119.98,12753
2016/12/23,10:53:00,119.98,119.98,119.97,119.97,10722
2016/12/23,10:54:00,119.98,119.98,119.94,119.96,15659
2016/12/23,10:55:00,119.96,119.96,119.92,119.93,32556
2016/12/23,10:56:00,119.93,119.93,119.90,119.92,7976
2016/12/23,10:57:00,119.92,119.92,119.91,119.92,8288
2016/12/23,10:58:00,119.92,119.95,119.91,119.94,8654
2016/12/23,10:59:00,119.94,119.94,119.92,119.94,8993
2016/12/23,11:00:00,119.94,119.95,119.93,119.94,33539
2016/12/23,11:01:00,119.95,119.95,119.92,119.92,36574
2016/12/23,11:02:00,119.92,119.94,119.92,119.93,4550
2016/12/23,11:03:00,119.92,119.95,119.92,119.93,8539
2016/12/23,11:04:00,119.93,119.95,119.92,119.95,6755
2016/12/23,11:05:00,119.95,119.96,119.95,119.96,12580
2016/12/23,11:06:00,119.96,119.98,119.93,119.94,46216
2016/12/23,11:07:00,119.94,119.95,119.93,119.94,5867
2016/12/23,11:08:00,119.93,119.93,119.89,119.89,15647
2016/12/23,11:09:00,119.89,119.94,119.89,119.93,179709
2016/12/23,11:10:00,119.94,119.95,119.93,119.94,5042
2016/12/23,11:11:00,119.94,119.98,119.94,119.98,5629
2016/12/23,11:12:00,119.98,120.00,119.98,119.98,11077
2016/12/23,11:13:00,119.97,119.97,119.94,119.96,5590
2016/12/23,11:14:00,119.95,119.96,119.93,119.93,6266
2016/12/23,11:15:00,119.93,119.94,119.90,119.90,5196
2016/12/23,11:16:00,119.90,119.92,119.90,119.92,12966
2016/12/23,11:17:00,119.92,119.92,119.90,119.91,16721
2016/12/23,11:18:00,119.91,119.91,119.88,119.90,32938
2016/12/23,11:19:00,119.90,119.90,119.87,119.88,4614
2016/12/23,11:20:00,119.87,119.88,119.82,119.83,19484
2016/12/23,11:21:00,119.83,119.85,119.81,119.84,35490
2016/12/23,11:22:00,119.84,119.87,119.84,119.86,5818
2016/12/23,11:23:00,119.86,119.89,119.86,119.87,6896
2016/12/23,11:24:00,119.86,119.86,119.84,119.85,22288
2016/12/23,11:25:00,119.85,119.86,119.85,119.85,2508
2016/12/23,11:26:00,119.85,119.89,119.84,119.89,13333
2016/12/23,11:27:00,119.89,119.91,119.89,119.89,8019
2016/12/23,11:28:00,119.90,119.92,119.90,119.92,2528
2016/12/23,11:29:00,119.92,119.92,119.89,119.89,9219
2016/12/23,11:30:00,119.89,119.91,119.89,119.90,5747
2016/12/23,11:31:00,119.89,119.92,119.89,119.92,31034
2016/12/23,11:32:00,119.92,119.92,119.91,119.91,5976
2016/12/23,11:33:00,119.91,119.91,119.89,119.90,8153
2016/12/23,11:34:00,119.89,119.89,119.87,119.87,4203
2016/12/23,11:35:00,119.87,119.90,119.87,119.90,3485
2016/12/23,11:36:00,119.90,119.92,119.90,119.91,3293
2016/12/23,11:37:00,119.90,119.92,119.90,119.91,10720
2016/12/23,11:38:00,119.91,119.91,119.89,119.89,3249
2016/12/23,11:39:00,119.89,119.91,119.89,119.90,2922
2016/12/23,11:40:00,119.90,119.90,119.88,119.88,3052
2016/12/23,11:41:00,119.88,119.88,119.85,119.85,6090
2016/12/23,11:42:00,119.86,119.88,119.86,119.88,4720
2016/12/23,11:43:00,119.88,119.89,119.87,119.87,2756
2016/12/23,11:44:00,119.86,119.87,119.86,119.86,4581
2016/12/23,11:45:00,119.86,119.87,119.85,119.86,3744
2016/12/23,11:46:00,119.86,119.87,119.85,119.85,5927
2016/12/23,11:47:00,119.86,119.87,119.85,119.87,3069
2016/12/23,11:48:00,119.87,119.89,119.86,119.89,6156
2016/12/23,11:49:00,119.88,119.89,119.88,119.89,4919
2016/12/23,11:50:00,119.90,119.92,119.90,119.91,6856
2016/12/23,11:51:00,119.90,119.92,119.90,119.91,4607
2016/12/23,11:52:00,119.92,119.95,119.92,119.94,17578
2016/12/23,11:53:00,119.95,119.96,119.94,119.95,8018
2016/12/23,11:54:00,119.96,119.96,119.94,119.95,3048
2016/12/23,11:55:00,119.94,119.95,119.93,119.93,3074
2016/12/23,11:56:00,119.94,119.96,119.94,119.96,2079
2016/12/23,11:57:00,119.95,119.97,119.95,119.95,8312
2016/12/23,11:58:00,119.95,119.96,119.95,119.96,58050
2016/12/23,11:59:00,119.97,119.97,119.94,119.96,37711
2016/12/23,12:00:00,119.96,119.96,119.95,119.95,11975
2016/12/23,12:01:00,119.96,119.98,119.96,119.98,9809
2016/12/23,12:02:00,119.98,120.00,119.98,119.99,5442
2016/12/23,12:03:00,119.99,120.00,119.99,119.99,5586
2016/12/23,12:04:00,119.99,120.01,119.99,120.01,7164
2016/12/23,12:05:00,120.01,120.01,119.98,119.98,3984
2016/12/23,12:06:00,119.98,119.99,119.98,119.99,17033
2016/12/23,12:07:00,119.99,120.00,119.98,119.99,24169
2016/12/23,12:08:00,119.98,119.99,119.97,119.98,2791
2016/12/23,12:09:00,119.97,120.00,119.97,119.99,4428
2016/12/23,12:10:00,120.00,120.00,119.98,119.98,8370
2016/12/23,12:11:00,119.98,119.99,119.96,119.97,14319
2016/12/23,12:12:00,119.97,120.03,119.97,120.01,30979
2016/12/23,12:13:00,120.00,120.01,119.99,120.00,7330
2016/12/23,12:14:00,119.99,120.01,119.99,120.00,6398
2016/12/23,12:15:00,120.00,120.02,120.00,120.02,2540
2016/12/23,12:16:00,120.03,120.04,120.03,120.04,2100
2016/12/23,12:17:00,120.04,120.04,120.02,120.02,5326
2016/12/23,12:18:00,120.02,120.03,120.02,120.03,6649
2016/12/23,12:19:00,120.03,120.03,120.02,120.02,4686
2016/12/23,12:20:00,120.03,120.03,120.02,120.02,1798
2016/12/23,12:21:00,120.02,120.04,120.02,120.04,3207
2016/12/23,12:22:00,120.03,120.05,120.03,120.05,5079
2016/12/23,12:23:00,120.05,120.05,120.03,120.04,3881
2016/12/23,12:24:00,120.04,120.06,120.04,120.05,6865
2016/12/23,12:25:00,120.05,120.07,120.05,120.06,6366
2016/12/23,12:26:00,120.06,120.07,120.06,120.06,4298
2016/12/23,12:27:00,120.07,120.08,120.06,120.07,2934
2016/12/23,12:28:00,120.07,120.10,120.06,120.06,11936
2016/12/23,12:29:00,120.06,120.08,120.06,120.07,3279
2016/12/23,12:30:00,120.07,120.08,120.07,120.07,840
2016/12/23,12:31:00,120.07,120.08,120.06,120.07,4620
2016/12/23,12:32:00,120.08,120.08,120.06,120.07,5845
2016/12/23,12:33:00,120.06,120.08,120.06,120.08,13347
2016/12/23,12:34:00,120.08,120.09,120.08,120.08,39978
2016/12/23,12:35:00,120.08,120.09,120.08,120.08,18196
2016/12/23,12:36:00,120.08,120.10,120.08,120.09,7448
2016/12/23,12:37:00,120.09,120.09,120.07,120.07,7786
2016/12/23,12:38:00,120.07,120.08,120.07,120.07,2902
2016/12/23,12:39:00,120.08,120.09,120.07,120.08,7790
2016/12/23,12:40:00,120.08,120.08,120.04,120.04,20029
2016/12/23,12:41:00,120.06,120.06,120.04,120.05,5529
2016/12/23,12:42:00,120.05,120.06,120.04,120.04,3254
2016/12/23,12:43:00,120.04,120.06,120.04,120.05,11195
2016/12/23,12:44:00,120.06,120.06,120.05,120.06,4905
2016/12/23,12:45:00,120.06,120.06,120.05,120.06,2647
2016/12/23,12:46:00,120.06,120.06,120.05,120.06,7835
2016/12/23,12:47:00,120.06,120.06,120.05,120.06,4801
2016/12/23,12:48:00,120.06,120.07,120.06,120.06,4621
2016/12/23,12:49:00,120.06,120.06,120.05,120.06,1263
2016/12/23,12:50:00,120.05,120.05,120.04,120.04,4709
2016/12/23,12:51:00,120.04,120.04,120.02,120.02,10961
2016/12/23,12:52:00,120.02,120.03,120.02,120.03,1608
2016/12/23,12:53:00,120.03,120.04,120.02,120.03,3984
2016/12/23,12:54:00,120.03,120.03,120.02,120.03,3703
2016/12/23,12:55:00,120.03,120.03,120.02,120.02,4534
2016/12/23,12:56:00,120.03,120.03,120.01,120.01,2910
2016/12/23,12:57:00,120.01,120.02,120.00,120.00,3458
2016/12/23,12:58:00,120.00,120.01,120.00,120.00,2282
2016/12/23,12:59:00,120.00,120.02,120.00,120.00,3648
2016/12/23,13:00:00,120.00,120.00,119.99,120.00,5633
2016/12/23,13:01:00,120.00,120.01,120.00,120.01,1011718
2016/12/23,13:02:00,120.02,120.05,120.01,120.05,9012
2016/12/23,13:03:00,120.04,120.05,120.04,120.04,7749
2016/12/23,13:04:00,120.05,120.06,120.04,120.06,3558
2016/12/23,13:05:00,120.06,120.06,120.04,120.06,22519
2016/12/23,13:06:00,120.06,120.07,120.05,120.06,46016
2016/12/23,13:07:00,120.06,120.07,120.06,120.06,8179
2016/12/23,13:08:00,120.06,120.07,120.05,120.07,5544
2016/12/23,13:09:00,120.07,120.08,120.06,120.08,4232
2016/12/23,13:10:00,120.08,120.08,120.07,120.08,4011
2016/12/23,13:11:00,120.08,120.10,120.08,120.10,5532
2016/12/23,13:12:00,120.09,120.09,120.07,120.08,9166
2016/12/23,13:13:00,120.08,120.08,120.04,120.04,2889
2016/12/23,13:14:00,120.04,120.04,120.03,120.03,2727
2016/12/23,13:15:00,120.04,120.05,120.04,120.05,7124
2016/12/23,13:16:00,120.06,120.07,120.05,120.06,2496
2016/12/23,13:17:00,120.06,120.07,120.06,120.07,8073
2016/12/23,13:18:00,120.07,120.08,120.07,120.08,22194
2016/12/23,13:19:00,120.08,120.09,120.07,120.09,18738
2016/12/23,13:20:00,120.09,120.10,120.08,120.09,25141
2016/12/23,13:21:00,120.09,120.10,120.08,120.08,9944
2016/12/23,13:22:00,120.08,120.10,120.07,120.10,21001
2016/12/23,13:23:00,120.09,120.09,120.08,120.09,1599
2016/12/23,13:24:00,120.09,120.09,120.07,120.08,2478
2016/12/23,13:25:00,120.08,120.08,120.06,120.07,2800
2016/12/23,13:26:00,120.06,120.07,120.05,120.07,6236
2016/12/23,13:27:00,120.06,120.07,120.04,120.05,9914
2016/12/23,13:28:00,120.05,120.05,120.04,120.04,1635
2016/12/23,13:29:00,120.04,120.06,120.04,120.06,7221
2016/12/23,13:30:00,120.06,120.07,120.06,120.07,1489
2016/12/23,13:31:00,120.07,120.07,120.05,120.06,26353
2016/12/23,13:32:00,120.06,120.07,120.06,120.07,3034
2016/12/23,13:33:00,120.07,120.09,120.07,120.07,4542
2016/12/23,13:34:00,120.07,120.07,120.05,120.06,2056
2016/12/23,13:35:00,120.07,120.07,120.06,120.07,1474
2016/12/23,13:36:00,120.07,120.07,120.04,120.04,6215
2016/12/23,13:37:00,120.04,120.06,120.04,120.06,7673
2016/12/23,13:38:00,120.07,120.07,120.06,120.06,1468
2016/12/23,13:39:00,120.06,120.07,120.05,120.07,1085
2016/12/23,13:40:00,120.07,120.07,120.07,120.07,1196
2016/12/23,13:41:00,120.07,120.08,120.07,120.08,7402
2016/12/23,13:42:00,120.08,120.09,120.06,120.06,9463
2016/12/23,13:43:00,120.06,120.07,120.06,120.07,6573
2016/12/23,13:44:00,120.07,120.07,120.06,120.06,3689
2016/12/23,13:45:00,120.06,120.06,120.04,120.06,5498
2016/12/23,13:46:00,120.05,120.05,120.03,120.03,5066
2016/12/23,13:47:00,120.03,120.05,120.03,120.05,4385
2016/12/23,13:48:00,120.04,120.04,120.03,120.03,8699
2016/12/23,13:49:00,120.03,120.04,120.02,120.03,3744
2016/12/23,13:50:00,120.03,120.04,120.03,120.03,5588
2016/12/23,13:51:00,120.03,120.03,120.01,120.01,4921
2016/12/23,13:52:00,120.01,120.03,120.01,120.03,8394
2016/12/23,13:53:00,120.03,120.05,120.03,120.04,1639
2016/12/23,13:54:00,120.04,120.05,120.04,120.04,1731
2016/12/23,13:55:00,120.04,120.05,120.03,120.03,4819
2016/12/23,13:56:00,120.03,120.04,120.03,120.04,3254
2016/12/23,13:57:00,120.04,120.05,120.03,120.05,7711
2016/12/23,13:58:00,120.04,120.05,120.04,120.05,2350
2016/12/23,13:59:00,120.05,120.06,120.04,120.05,12795
2016/12/23,14:00:00,120.05,120.05,120.02,120.04,28239
2016/12/23,14:01:00,120.03,120.03,120.01,120.02,3315
2016/12/23,14:02:00,120.02,120.04,120.02,120.04,5811
2016/12/23,14:03:00,120.04,120.05,120.04,120.05,6165
2016/12/23,14:04:00,120.05,120.05,120.04,120.05,1196
2016/12/23,14:05:00,120.05,120.06,120.05,120.05,3456
2016/12/23,14:06:00,120.05,120.06,120.05,120.06,2062
2016/12/23,14:07:00,120.05,120.06,120.05,120.05,9918
2016/12/23,14:08:00,120.05,120.07,120.05,120.07,1556
2016/12/23,14:09:00,120.07,120.07,120.06,120.06,1738
2016/12/23,14:10:00,120.06,120.08,120.06,120.08,7817
2016/12/23,14:11:00,120.08,120.08,120.07,120.08,1777
2016/12/23,14:12:00,120.08,120.08,120.07,120.07,29516
2016/12/23,14:13:00,120.07,120.08,120.06,120.08,8167
2016/12/23,14:14:00,120.08,120.08,120.07,120.07,7002
2016/12/23,14:15:00,120.07,120.08,120.07,120.08,10077
2016/12/23,14:16:00,120.08,120.10,120.07,120.09,35811
2016/12/23,14:17:00,120.09,120.10,120.07,120.10,8946
2016/12/23,14:18:00,120.10,120.10,120.09,120.10,3986
2016/12/23,14:19:00,120.10,120.10,120.09,120.09,5521
2016/12/23,14:20:00,120.09,120.11,120.09,120.10,7833
2016/12/23,14:21:00,120.10,120.11,120.09,120.09,2281
2016/12/23,14:22:00,120.10,120.10,120.09,120.10,2172
2016/12/23,14:23:00,120.10,120.11,120.09,120.09,5693
2016/12/23,14:24:00,120.09,120.10,120.08,120.08,4939
2016/12/23,14:25:00,120.08,120.09,120.08,120.08,7258
2016/12/23,14:26:00,120.08,120.09,120.07,120.07,4011
2016/12/23,14:27:00,120.07,120.08,120.06,120.06,5611
2016/12/23,14:28:00,120.07,120.07,120.06,120.06,14255
2016/12/23,14:29:00,120.06,120.07,120.06,120.07,5628
2016/12/23,14:30:00,120.08,120.08,120.07,120.07,728
2016/12/23,14:31:00,120.07,120.07,120.06,120.07,2931
2016/12/23,14:32:00,120.07,120.08,120.07,120.07,2320
2016/12/23,14:33:00,120.07,120.08,120.07,120.08,4412
2016/12/23,14:34:00,120.08,120.08,120.07,120.07,5155
2016/12/23,14:35:00,120.08,120.08,120.07,120.07,6482
2016/12/23,14:36:00,120.08,120.08,120.07,120.08,2087
2016/12/23,14:37:00,120.08,120.08,120.04,120.05,7357
2016/12/23,14:38:00,120.05,120.07,120.04,120.05,3552
2016/12/23,14:39:00,120.06,120.06,120.05,120.05,2495
2016/12/23,14:40:00,120.06,120.07,120.05,120.06,4587
2016/12/23,14:41:00,120.06,120.07,120.06,120.07,830
2016/12/23,14:42:00,120.07,120.08,120.07,120.07,3831
2016/12/23,14:43:00,120.06,120.07,120.06,120.06,8561
2016/12/23,14:44:00,120.06,120.06,120.06,120.06,3585
2016/12/23,14:45:00,120.06,120.06,120.05,120.06,2161
2016/12/23,14:46:00,120.06,120.07,120.05,120.07,2007
2016/12/23,14:47:00,120.07,120.08,120.06,120.06,6333
2016/12/23,14:48:00,120.07,120.08,120.07,120.08,951
2016/12/23,14:49:00,120.08,120.08,120.07,120.07,4594
2016/12/23,14:50:00,120.07,120.07,120.05,120.05,59971
2016/12/23,14:51:00,120.05,120.06,120.04,120.04,33314
2016/12/23,14:52:00,120.04,120.04,120.03,120.04,3395
2016/12/23,14:53:00,120.05,120.05,120.03,120.04,4778
2016/12/23,14:54:00,120.03,120.04,120.03,120.04,3184
2016/12/23,14:55:00,120.04,120.04,120.04,120.04,4665
2016/12/23,14:56:00,120.04,120.06,120.04,120.06,3706
2016/12/23,14:57:00,120.06,120.07,120.05,120.05,7061
2016/12/23,14:58:00,120.05,120.07,120.05,120.07,14291
2016/12/23,14:59:00,120.07,120.07,120.06,120.07,1446
2016/12/23,15:00:00,120.07,120.07,120.06,120.07,12475
2016/12/23,15:01:00,120.07,120.08,120.07,120.08,2546
2016/12/23,15:02:00,120.08,120.08,120.07,120.08,2417
2016/12/23,15:03:00,120.08,120.09,120.07,120.08,13310
2016/12/23,15:04:00,120.08,120.09,120.08,120.08,13908
2016/12/23,15:05:00,120.08,120.09,120.07,120.08,2613
2016/12/23,15:06:00,120.08,120.08,120.07,120.08,3804
2016/12/23,15:07:00,120.08,120.09,120.07,120.07,4098
2016/12/23,15:08:00,120.07,120.08,120.07,120.07,3676
2016/12/23,15:09:00,120.07,120.07,120.06,120.07,1552
2016/12/23,15:10:00,120.07,120.07,120.06,120.06,10289
2016/12/23,15:11:00,120.06,120.07,120.06,120.07,7444
2016/12/23,15:12:00,120.07,120.08,120.07,120.08,3994
2016/12/23,15:13:00,120.08,120.09,120.07,120.09,5716
2016/12/23,15:14:00,120.08,120.09,120.07,120.08,7864
2016/12/23,15:15:00,120.08,120.08,120.07,120.08,4046
2016/12/23,15:16:00,120.07,120.09,120.07,120.09,6416
2016/12/23,15:17:00,120.09,120.10,120.08,120.10,37841
2016/12/23,15:18:00,120.10,120.11,120.10,120.11,4753
2016/12/23,15:19:00,120.11,120.11,120.10,120.10,6192
2016/12/23,15:20:00,120.10,120.11,120.10,120.11,14021
2016/12/23,15:21:00,120.11,120.12,120.10,120.12,32421
2016/12/23,15:22:00,120.12,120.13,120.11,120.11,21223
2016/12/23,15:23:00,120.12,120.12,120.11,120.12,6502
2016/12/23,15:24:00,120.11,120.12,120.11,120.11,15007
2016/12/23,15:25:00,120.11,120.14,120.11,120.13,10242
2016/12/23,15:26:00,120.13,120.14,120.13,120.13,14556
2016/12/23,15:27:00,120.13,120.14,120.13,120.13,4778
2016/12/23,15:28:00,120.13,120.13,120.12,120.12,2726
2016/12/23,15:29:00,120.12,120.12,120.09,120.09,17165
2016/12/23,15:30:00,120.09,120.11,120.09,120.10,13212
2016/12/23,15:31:00,120.09,120.11,120.09,120.11,23281
2016/12/23,15:32:00,120.10,120.10,120.09,120.09,6477
2016/12/23,15:33:00,120.09,120.11,120.09,120.11,132483
2016/12/23,15:34:00,120.11,120.11,120.09,120.09,7524
2016/12/23,15:35:00,120.09,120.10,120.09,120.10,2437
2016/12/23,15:36:00,120.09,120.10,120.09,120.09,6256
2016/12/23,15:37:00,120.09,120.10,120.09,120.10,15460
2016/12/23,15:38:00,120.10,120.10,120.08,120.10,26753
2016/12/23,15:39:00,120.09,120.11,120.09,120.11,3112
2016/12/23,15:40:00,120.10,120.11,120.08,120.08,15787
2016/12/23,15:41:00,120.09,120.10,120.08,120.09,7245
2016/12/23,15:42:00,120.09,120.11,120.09,120.11,7737
2016/12/23,15:43:00,120.11,120.15,120.11,120.15,23978
2016/12/23,15:44:00,120.15,120.17,120.15,120.17,20816
2016/12/23,15:45:00,120.17,120.19,120.16,120.17,43534
2016/12/23,15:46:00,120.16,120.17,120.12,120.14,115118
2016/12/23,15:47:00,120.14,120.15,120.12,120.13,29571
2016/12/23,15:48:00,120.13,120.14,120.12,120.12,34179
2016/12/23,15:49:00,120.12,120.14,120.12,120.14,15130
2016/12/23,15:50:00,120.14,120.15,120.12,120.13,55637
2016/12/23,15:51:00,120.13,120.18,120.13,120.16,62869
2016/12/23,15:52:00,120.17,120.18,120.16,120.18,17853
2016/12/23,15:53:00,120.19,120.19,120.17,120.19,32698
2016/12/23,15:54:00,120.19,120.19,120.17,120.18,38269
2016/12/23,15:55:00,120.18,120.20,120.17,120.20,41401
2016/12/23,15:56:00,120.19,120.21,120.18,120.21,59376
2016/12/23,15:57:00,120.22,120.22,120.20,120.22,23164
2016/12/23,15:58:00,120.22,120.23,120.20,120.21,48562
2016/12/23,15:59:00,120.21,120.22,120.19,120.22,84395
2016/12/23,16:00:00,120.22,120.25,120.20,120.21,244120
2016/12/27,09:31:00,120.44,120.47,120.41,120.42,212990
2016/12/27,09:32:00,120.43,120.47,120.41,120.47,61126
2016/12/27,09:33:00,120.46,120.52,120.46,120.49,171365
2016/12/27,09:34:00,120.50,120.53,120.49,120.53,48469
2016/12/27,09:35:00,120.53,120.57,120.53,120.56,67810
2016/12/27,09:36:00,120.56,120.63,120.56,120.63,63840
2016/12/27,09:37:00,120.63,120.66,120.63,120.64,49750
2016/12/27,09:38:00,120.64,120.68,120.64,120.67,95460
2016/12/27,09:39:00,120.67,120.73,120.67,120.71,34517
2016/12/27,09:40:00,120.70,120.72,120.70,120.72,41786
2016/12/27,09:41:00,120.72,120.80,120.72,120.80,92740
2016/12/27,09:42:00,120.79,120.80,120.78,120.79,40927
2016/12/27,09:43:00,120.79,120.81,120.79,120.81,28639
2016/12/27,09:44:00,120.81,120.83,120.81,120.83,70895
2016/12/27,09:45:00,120.83,120.84,120.81,120.81,46697
2016/12/27,09:46:00,120.81,121.05,120.81,121.04,276797
2016/12/27,09:47:00,121.04,121.11,121.03,121.10,177898
2016/12/27,09:48:00,121.10,121.33,121.10,121.32,169749
2016/12/27,09:49:00,121.32,121.50,121.32,121.44,577910
2016/12/27,09:50:00,121.44,121.46,121.33,121.37,413867
2016/12/27,09:51:00,121.37,121.45,121.37,121.43,250620
2016/12/27,09:52:00,121.44,121.45,121.42,121.44,190046
2016/12/27,09:53:00,121.44,121.46,121.34,121.43,226952
2016/12/27,09:54:00,121.43,121.45,121.34,121.34,141296
2016/12/27,09:55:00,121.35,121.45,121.34,121.41,269429
2016/12/27,09:56:00,121.41,121.51,121.40,121.41,307893
2016/12/27,09:57:00,121.41,121.44,121.40,121.44,80323
2016/12/27,09:58:00,121.44,121.45,121.41,121.42,73797
2016/12/27,09:59:00,121.42,121.43,121.40,121.41,45077
2016/12/27,10:00:00,121.41,121.42,121.40,121.40,81658
2016/12/27,10:01:00,121.41,121.44,121.40,121.42,139619
2016/12/27,10:02:00,121.43,121.49,121.43,121.48,129064
2016/12/27,10:03:00,121.48,121.52,121.43,121.43,153960
2016/12/27,10:04:00,121.44,121.45,121.43,121.45,51842
2016/12/27,10:05:00,121.44,121.45,121.43,121.44,69899
2016/12/27,10:06:00,121.44,121.46,121.44,121.44,57576
2016/12/27,10:07:00,121.45,121.45,121.42,121.43,65880
2016/12/27,10:08:00,121.43,121.45,121.42,121.44,64676
2016/12/27,10:09:00,121.44,121.48,121.41,121.48,189280
2016/12/27,10:10:00,121.47,121.47,121.42,121.42,133660
2016/12/27,10:11:00,121.42,121.43,121.41,121.41,47325
2016/12/27,10:12:00,121.42,121.43,121.41,121.41,25255
2016/12/27,10:13:00,121.41,121.42,121.38,121.38,80909
2016/12/27,10:14:00,121.38,121.38,121.35,121.35,46202
2016/12/27,10:15:00,121.35,121.36,121.31,121.32,82240
2016/12/27,10:16:00,121.32,121.34,121.32,121.33,67687
2016/12/27,10:17:00,121.33,121.35,121.32,121.33,39512
2016/12/27,10:18:00,121.33,121.35,121.33,121.34,41446
2016/12/27,10:19:00,121.33,121.34,121.32,121.33,78711
2016/12/27,10:20:00,121.33,121.35,121.33,121.34,28084
2016/12/27,10:21:00,121.35,121.38,121.35,121.38,86669
2016/12/27,10:22:00,121.38,121.39,121.37,121.37,132374
2016/12/27,10:23:00,121.38,121.39,121.37,121.37,31479
2016/12/27,10:24:00,121.37,121.39,121.37,121.39,10966
2016/12/27,10:25:00,121.39,121.39,121.37,121.39,28721
2016/12/27,10:26:00,121.38,121.38,121.33,121.34,64612
2016/12/27,10:27:00,121.34,121.36,121.34,121.35,14548
2016/12/27,10:28:00,121.36,121.36,121.35,121.36,12386
2016/12/27,10:29:00,121.36,121.37,121.32,121.33,45395
2016/12/27,10:30:00,121.33,121.34,121.32,121.34,56111
2016/12/27,10:31:00,121.34,121.36,121.33,121.33,41592
2016/12/27,10:32:00,121.33,121.35,121.33,121.34,18057
2016/12/27,10:33:00,121.34,121.36,121.34,121.36,22842
2016/12/27,10:34:00,121.36,121.36,121.32,121.32,30215
2016/12/27,10:35:00,121.32,121.34,121.30,121.33,55859
2016/12/27,10:36:00,121.33,121.35,121.32,121.35,20736
2016/12/27,10:37:00,121.35,121.35,121.33,121.33,23181
2016/12/27,10:38:00,121.33,121.33,121.31,121.32,4074
2016/12/27,10:39:00,121.32,121.33,121.32,121.33,43383
2016/12/27,10:40:00,121.33,121.35,121.32,121.34,13791
2016/12/27,10:41:00,121.34,121.34,121.28,121.28,18192
2016/12/27,10:42:00,121.28,121.30,121.27,121.30,18199
2016/12/27,10:43:00,121.30,121.30,121.29,121.29,4906
2016/12/27,10:44:00,121.28,121.29,121.27,121.28,8223
2016/12/27,10:45:00,121.28,121.28,121.25,121.26,21084
2016/12/27,10:46:00,121.26,121.27,121.24,121.24,22090
2016/12/27,10:47:00,121.25,121.27,121.25,121.27,84704
2016/12/27,10:48:00,121.27,121.27,121.26,121.26,19134
2016/12/27,10:49:00,121.27,121.31,121.27,121.30,25972
2016/12/27,10:50:00,121.30,121.30,121.27,121.28,11913
2016/12/27,10:51:00,121.28,121.31,121.27,121.31,16397
2016/12/27,10:52:00,121.32,121.32,121.31,121.32,9725
2016/12/27,10:53:00,121.31,121.32,121.30,121.30,8041
2016/12/27,10:54:00,121.30,121.31,121.30,121.31,4587
2016/12/27,10:55:00,121.31,121.33,121.31,121.32,7297
2016/12/27,10:56:00,121.32,121.32,121.30,121.31,5139
2016/12/27,10:57:00,121.31,121.31,121.29,121.30,7669
2016/12/27,10:58:00,121.30,121.30,121.29,121.29,4346
2016/12/27,10:59:00,121.29,121.30,121.28,121.30,20035
2016/12/27,11:00:00,121.29,121.29,121.28,121.28,11320
2016/12/27,11:01:00,121.29,121.32,121.28,121.31,32420
2016/12/27,11:02:00,121.31,121.33,121.30,121.33,22059
2016/12/27,11:03:00,121.33,121.33,121.31,121.31,16997
2016/12/27,11:04:00,121.30,121.31,121.29,121.30,7466
2016/12/27,11:05:00,121.30,121.32,121.30,121.32,7007
2016/12/27,11:06:00,121.32,121.32,121.25,121.27,47608
2016/12/27,11:07:00,121.27,121.27,121.25,121.26,17070
2016/12/27,11:08:00,121.26,121.28,121.25,121.28,55708
2016/12/27,11:09:00,121.28,121.30,121.27,121.29,54759
2016/12/27,11:10:00,121.28,121.28,121.24,121.25,36395
2016/12/27,11:11:00,121.25,121.25,121.24,121.25,9722
2016/12/27,11:12:00,121.24,121.27,121.24,121.27,9353
2016/12/27,11:13:00,121.27,121.27,121.25,121.25,20825
2016/12/27,11:14:00,121.25,121.25,121.19,121.20,65000
2016/12/27,11:15:00,121.20,121.21,121.20,121.21,10205
2016/12/27,11:16:00,121.21,121.21,121.19,121.20,9325
2016/12/27,11:17:00,121.20,121.22,121.20,121.21,138899
2016/12/27,11:18:00,121.22,121.22,121.19,121.20,15798
2016/12/27,11:19:00,121.20,121.22,121.19,121.22,113456
2016/12/27,11:20:00,121.21,121.21,121.20,121.20,5611
2016/12/27,11:21:00,121.20,121.20,121.18,121.18,8224
2016/12/27,11:22:00,121.20,121.20,121.18,121.18,5679
2016/12/27,11:23:00,121.18,121.20,121.17,121.20,11438
2016/12/27,11:24:00,121.19,121.20,121.19,121.19,2895
2016/12/27,11:25:00,121.19,121.21,121.19,121.20,6814
2016/12/27,11:26:00,121.20,121.21,121.19,121.21,6187
2016/12/27,11:27:00,121.21,121.21,121.20,121.20,22305
2016/12/27,11:28:00,121.20,121.22,121.20,121.22,13401
2016/12/27,11:29:00,121.22,121.23,121.21,121.22,28522
2016/12/27,11:30:00,121.22,121.22,121.19,121.21,26902
2016/12/27,11:31:00,121.21,121.23,121.21,121.23,26601
2016/12/27,11:32:00,121.22,121.25,121.22,121.25,30083
2016/12/27,11:33:00,121.25,121.27,121.25,121.26,38315
2016/12/27,11:34:00,121.26,121.26,121.23,121.23,48269
2016/12/27,11:35:00,121.23,121.25,121.23,121.24,30030
2016/12/27,11:36:00,121.24,121.25,121.24,121.24,7414
2016/12/27,11:37:00,121.24,121.24,121.23,121.23,10129
2016/12/27,11:38:00,121.24,121.24,121.22,121.23,5409
2016/12/27,11:39:00,121.23,121.23,121.21,121.21,27033
2016/12/27,11:40:00,121.21,121.21,121.18,121.19,21617
2016/12/27,11:41:00,121.19,121.19,121.18,121.18,55321
2016/12/27,11:42:00,121.19,121.19,121.17,121.18,21096
2016/12/27,11:43:00,121.18,121.19,121.17,121.19,7793
2016/12/27,11:44:00,121.19,121.19,121.16,121.18,61255
2016/12/27,11:45:00,121.18,121.18,121.17,121.18,5836
2016/12/27,11:46:00,121.18,121.19,121.18,121.19,7425
2016/12/27,11:47:00,121.19,121.19,121.17,121.17,29425
2016/12/27,11:48:00,121.17,121.17,121.16,121.16,8647
2016/12/27,11:49:00,121.17,121.17,121.13,121.17,29954
2016/12/27,11:50:00,121.18,121.18,121.15,121.15,19612
2016/12/27,11:51:00,121.16,121.16,121.14,121.14,30318
2016/12/27,11:52:00,121.14,121.14,121.11,121.11,29922
2016/12/27,11:53:00,121.11,121.11,121.10,121.11,436858
2016/12/27,11:54:00,121.11,121.11,121.03,121.04,85868
2016/12/27,11:55:00,121.04,121.04,121.02,121.04,22209
2016/12/27,11:56:00,121.02,121.02,121.00,121.01,77631
2016/12/27,11:57:00,121.01,121.03,121.01,121.01,23106
2016/12/27,11:58:00,121.01,121.05,121.00,121.04,30615
2016/12/27,11:59:00,121.04,121.05,121.03,121.04,10098
2016/12/27,12:00:00,121.04,121.05,121.03,121.03,16514
2016/12/27,12:01:00,121.03,121.03,121.02,121.02,5679
2016/12/27,12:02:00,121.02,121.05,121.02,121.02,553180
2016/12/27,12:03:00,121.02,121.03,121.02,121.02,3227
2016/12/27,12:04:00,121.02,121.03,121.01,121.01,12920
2016/12/27,12:05:00,121.01,121.03,121.00,121.00,20231
2016/12/27,12:06:00,120.99,120.99,120.95,120.96,61952
2016/12/27,12:07:00,120.96,120.97,120.95,120.97,14956
2016/12/27,12:08:00,120.97,120.97,120.95,120.97,15941
2016/12/27,12:09:00,120.97,120.99,120.96,120.99,49840
2016/12/27,12:10:00,120.99,121.00,120.98,120.99,27509
2016/12/27,12:11:00,121.00,121.00,120.99,121.00,23427
2016/12/27,12:12:00,121.00,121.01,120.99,121.01,38791
2016/12/27,12:13:00,121.00,121.02,121.00,121.00,61875
2016/12/27,12:14:00,121.00,121.00,120.95,120.98,23199
2016/12/27,12:15:00,120.99,120.99,120.97,120.97,2030
2016/12/27,12:16:00,120.97,120.98,120.95,120.96,3614
2016/12/27,12:17:00,120.96,120.96,120.94,120.94,3352
2016/12/27,12:18:00,120.94,120.95,120.93,120.95,6248
2016/12/27,12:19:00,120.95,120.97,120.95,120.97,17743
2016/12/27,12:20:00,120.97,120.98,120.96,120.97,5562
2016/12/27,12:21:00,120.97,120.97,120.95,120.95,4057
2016/12/27,12:22:00,120.95,120.98,120.95,120.96,9098
2016/12/27,12:23:00,120.96,120.97,120.95,120.96,23668
2016/12/27,12:24:00,120.96,120.97,120.94,120.94,33150
2016/12/27,12:25:00,120.94,120.94,120.93,120.94,10957
2016/12/27,12:26:00,120.94,120.95,120.93,120.95,2976
2016/12/27,12:27:00,120.95,120.97,120.95,120.97,14558
2016/12/27,12:28:00,120.97,120.97,120.96,120.97,7802
2016/12/27,12:29:00,120.97,121.01,120.97,121.00,24407
2016/12/27,12:30:00,121.00,121.00,120.98,120.99,15693
2016/12/27,12:31:00,120.99,121.00,120.98,120.99,3442
2016/12/27,12:32:00,120.99,120.99,120.97,120.98,20024
2016/12/27,12:33:00,120.98,120.98,120.97,120.97,8458
2016/12/27,12:34:00,120.97,120.97,120.96,120.97,1338
2016/12/27,12:35:00,120.97,120.97,120.97,120.97,2103
2016/12/27,12:36:00,120.98,120.98,120.97,120.98,1041
2016/12/27,12:37:00,120.97,120.97,120.96,120.97,2515
2016/12/27,12:38:00,120.97,120.97,120.94,120.96,25594
2016/12/27,12:39:00,120.96,120.99,120.96,120.98,5430
2016/12/27,12:40:00,120.99,121.00,120.98,121.00,4721
2016/12/27,12:41:00,120.99,121.00,120.97,120.99,10915
2016/12/27,12:42:00,120.99,121.00,120.99,121.00,4679
2016/12/27,12:43:00,121.00,121.04,120.99,121.03,14765
2016/12/27,12:44:00,121.04,121.05,121.03,121.05,16905
2016/12/27,12:45:00,121.05,121.05,121.03,121.03,9001
2016/12/27,12:46:00,121.03,121.04,121.02,121.03,20402
2016/12/27,12:47:00,121.03,121.03,121.02,121.02,7065
2016/12/27,12:48:00,121.02,121.03,121.01,121.02,21141
2016/12/27,12:49:00,121.02,121.04,121.02,121.03,13005
2016/12/27,12:50:00,121.03,121.05,121.03,121.04,17216
2016/12/27,12:51:00,121.04,121.04,121.03,121.04,2722
2016/12/27,12:52:00,121.04,121.06,121.04,121.05,43640
2016/12/27,12:53:00,121.05,121.06,121.04,121.06,6635
2016/12/27,12:54:00,121.06,121.06,121.04,121.05,6665
2016/12/27,12:55:00,121.05,121.06,121.05,121.05,6358
2016/12/27,12:56:00,121.05,121.05,121.04,121.05,2856
2016/12/27,12:57:00,121.05,121.05,121.03,121.03,3685
2016/12/27,12:58:00,121.03,121.04,121.03,121.03,12077
2016/12/27,12:59:00,121.03,121.03,121.01,121.02,7405
2016/12/27,13:00:00,121.02,121.04,121.02,121.03,27357
2016/12/27,13:01:00,121.04,121.04,121.02,121.02,9797
2016/12/27,13:02:00,121.03,121.03,121.01,121.03,15017
2016/12/27,13:03:00,121.02,121.05,121.02,121.05,6355
2016/12/27,13:04:00,121.05,121.05,121.03,121.04,27019
2016/12/27,13:05:00,121.04,121.04,121.03,121.04,12721
2016/12/27,13:06:00,121.04,121.04,121.02,121.02,25915
2016/12/27,13:07:00,121.02,121.02,120.99,121.00,20250
2016/12/27,13:08:00,121.00,121.01,120.98,121.01,13519
2016/12/27,13:09:00,121.01,121.02,121.01,121.02,6586
2016/12/27,13:10:00,121.02,121.03,121.02,121.03,6834
2016/12/27,13:11:00,121.03,121.04,121.03,121.03,15777
2016/12/27,13:12:00,121.04,121.04,121.03,121.04,6907
2016/12/27,13:13:00,121.04,121.06,121.03,121.05,14809
2016/12/27,13:14:00,121.05,121.06,121.04,121.06,4304
2016/12/27,13:15:00,121.06,121.06,121.04,121.04,19380
2016/12/27,13:16:00,121.04,121.05,121.04,121.05,8802
2016/12/27,13:17:00,121.05,121.06,121.05,121.06,7381
2016/12/27,13:18:00,121.06,121.06,121.03,121.04,50024
2016/12/27,13:19:00,121.04,121.05,121.04,121.05,15714
2016/12/27,13:20:00,121.05,121.05,121.04,121.05,13705
2016/12/27,13:21:00,121.05,121.05,121.03,121.03,18712
2016/12/27,13:22:00,121.03,121.04,121.03,121.04,10184
2016/12/27,13:23:00,121.04,121.04,121.03,121.03,4071
2016/12/27,13:24:00,121.04,121.04,121.04,121.04,1312
2016/12/27,13:25:00,121.04,121.06,121.04,121.06,2803
2016/12/27,13:26:00,121.05,121.09,121.05,121.09,48787
2016/12/27,13:27:00,121.09,121.11,121.08,121.11,65846
2016/12/27,13:28:00,121.11,121.11,121.09,121.10,71046
2016/12/27,13:29:00,121.10,121.11,121.10,121.10,16812
2016/12/27,13:30:00,121.11,121.11,121.10,121.10,21111
2016/12/27,13:31:00,121.10,121.10,121.08,121.09,25043
2016/12/27,13:32:00,121.09,121.09,121.07,121.08,6437
2016/12/27,13:33:00,121.07,121.10,121.07,121.10,7802
2016/12/27,13:34:00,121.09,121.10,121.09,121.10,12425
2016/12/27,13:35:00,121.10,121.11,121.10,121.10,12991
2016/12/27,13:36:00,121.10,121.11,121.09,121.11,5906
2016/12/27,13:37:00,121.11,121.12,121.10,121.11,17402
2016/12/27,13:38:00,121.11,121.11,121.10,121.11,5180
2016/12/27,13:39:00,121.11,121.12,121.11,121.12,4079
2016/12/27,13:40:00,121.11,121.14,121.11,121.14,38132
2016/12/27,13:41:00,121.14,121.14,121.12,121.13,10156
2016/12/27,13:42:00,121.12,121.13,121.12,121.12,27419
2016/12/27,13:43:00,121.12,121.12,121.10,121.11,29373
2016/12/27,13:44:00,121.11,121.11,121.09,121.09,9895
2016/12/27,13:45:00,121.09,121.10,121.09,121.10,17410
2016/12/27,13:46:00,121.10,121.11,121.09,121.10,19794
2016/12/27,13:47:00,121.10,121.12,121.10,121.12,10469
2016/12/27,13:48:00,121.11,121.11,121.10,121.10,3354
2016/12/27,13:49:00,121.10,121.10,121.08,121.09,7886
2016/12/27,13:50:00,121.09,121.10,121.09,121.10,3884
2016/12/27,13:51:00,121.10,121.10,121.09,121.09,3204
2016/12/27,13:52:00,121.09,121.10,121.08,121.08,3421
2016/12/27,13:53:00,121.08,121.09,121.08,121.09,1850
2016/12/27,13:54:00,121.09,121.10,121.08,121.08,3568
2016/12/27,13:55:00,121.08,121.08,121.02,121.02,25565
2016/12/27,13:56:00,121.03,121.03,121.01,121.01,5623
2016/12/27,13:57:00,121.01,121.03,121.00,121.01,4783
2016/12/27,13:58:00,121.01,121.01,121.00,121.01,3374
2016/12/27,13:59:00,121.01,121.04,121.01,121.04,5454
2016/12/27,14:00:00,121.03,121.05,121.03,121.04,5055
2016/12/27,14:01:00,121.05,121.06,121.04,121.04,5135
2016/12/27,14:02:00,121.04,121.04,121.01,121.01,9391
2016/12/27,14:03:00,121.02,121.02,121.00,121.00,52938
2016/12/27,14:04:00,121.00,121.00,121.00,121.00,7939
2016/12/27,14:05:00,121.00,121.02,121.00,121.01,3635
2016/12/27,14:06:00,121.01,121.01,120.98,120.98,12609
2016/12/27,14:07:00,120.98,121.00,120.98,120.99,3769
2016/12/27,14:08:00,121.00,121.03,121.00,121.02,10191
2016/12/27,14:09:00,121.02,121.02,121.01,121.02,2540
2016/12/27,14:10:00,121.02,121.02,121.01,121.01,1577
2016/12/27,14:11:00,121.02,121.03,121.01,121.03,5500
2016/12/27,14:12:00,121.03,121.03,121.01,121.01,415370
2016/12/27,14:13:00,121.01,121.02,121.01,121.02,3337
2016/12/27,14:14:00,121.02,121.02,121.01,121.01,2727
2016/12/27,14:15:00,121.02,121.02,121.01,121.02,2870
2016/12/27,14:16:00,121.02,121.02,120.99,121.00,6979
2016/12/27,14:17:00,121.00,121.06,121.00,121.06,9980
2016/12/27,14:18:00,121.06,121.07,121.05,121.06,13644
2016/12/27,14:19:00,121.06,121.07,121.05,121.06,6371
2016/12/27,14:20:00,121.06,121.07,121.06,121.07,30234
2016/12/27,14:21:00,121.07,121.07,121.05,121.06,4715
2016/12/27,14:22:00,121.06,121.07,121.05,121.06,3108
2016/12/27,14:23:00,121.06,121.08,121.05,121.07,33990
2016/12/27,14:24:00,121.07,121.07,121.05,121.06,15971
2016/12/27,14:25:00,121.06,121.06,121.04,121.05,12272
2016/12/27,14:26:00,121.05,121.08,121.05,121.07,6623
2016/12/27,14:27:00,121.07,121.10,121.07,121.09,1815
2016/12/27,14:28:00,121.09,121.11,121.09,121.11,226884
2016/12/27,14:29:00,121.11,121.11,121.08,121.08,6781
2016/12/27,14:30:00,121.08,121.08,121.07,121.07,4720
2016/12/27,14:31:00,121.07,121.07,121.04,121.06,122625
2016/12/27,14:32:00,121.06,121.08,121.05,121.07,10118
2016/12/27,14:33:00,121.07,121.08,121.05,121.06,20228
2016/12/27,14:34:00,121.06,121.06,121.02,121.03,16446
2016/12/27,14:35:00,121.02,121.04,121.01,121.03,39770
2016/12/27,14:36:00,121.03,121.03,121.01,121.01,3930
2016/12/27,14:37:00,121.01,121.02,121.00,121.01,20331
2016/12/27,14:38:00,121.01,121.02,121.01,121.02,4577
2016/12/27,14:39:00,121.02,121.03,121.02,121.02,5689
2016/12/27,14:40:00,121.02,121.03,121.02,121.02,1830
2016/12/27,14:41:00,121.02,121.04,121.02,121.03,7389
2016/12/27,14:42:00,121.03,121.03,121.02,121.02,2159
2016/12/27,14:43:00,121.02,121.03,121.02,121.02,3474
2016/12/27,14:44:00,121.02,121.02,121.01,121.02,5444
2016/12/27,14:45:00,121.02,121.04,121.02,121.04,6965
2016/12/27,14:46:00,121.04,121.04,121.01,121.02,78431
2016/12/27,14:47:00,121.01,121.05,121.01,121.05,7335
2016/12/27,14:48:00,121.05,121.06,121.04,121.06,7348
2016/12/27,14:49:00,121.06,121.07,121.05,121.07,15170
2016/12/27,14:50:00,121.07,121.07,121.05,121.06,1547
2016/12/27,14:51:00,121.06,121.06,121.04,121.05,21297
2016/12/27,14:52:00,121.05,121.05,121.03,121.04,15103
2016/12/27,14:53:00,121.03,121.04,121.02,121.03,13704
2016/12/27,14:54:00,121.02,121.02,121.01,121.02,1981
2016/12/27,14:55:00,121.02,121.02,121.00,121.00,33228
2016/12/27,14:56:00,121.01,121.01,120.99,121.00,7530
2016/12/27,14:57:00,121.00,121.02,121.00,121.02,7621
2016/12/27,14:58:00,121.02,121.02,120.99,121.00,31089
2016/12/27,14:59:00,121.00,121.00,120.98,120.99,26962
2016/12/27,15:00:00,120.99,120.99,120.97,120.98,44650
2016/12/27,15:01:00,120.98,121.00,120.98,121.00,8342
2016/12/27,15:02:00,121.00,121.02,121.00,121.01,7833
2016/12/27,15:03:00,121.01,121.02,121.00,121.02,2833
2016/12/27,15:04:00,121.02,121.03,121.01,121.03,3242
2016/12/27,15:05:00,121.02,121.06,121.02,121.05,13058
2016/12/27,15:06:00,121.05,121.05,121.02,121.02,5173
2016/12/27,15:07:00,121.03,121.05,121.01,121.04,17410
2016/12/27,15:08:00,121.04,121.06,121.03,121.03,23616
2016/12/27,15:09:00,121.03,121.03,121.02,121.03,2386
2016/12/27,15:10:00,121.03,121.03,121.02,121.02,10626
2016/12/27,15:11:00,121.02,121.02,121.00,121.00,14925
2016/12/27,15:12:00,120.99,121.00,120.98,121.00,23031
2016/12/27,15:13:00,121.00,121.00,120.97,120.98,36219
2016/12/27,15:14:00,120.98,121.00,120.97,121.00,9600
2016/12/27,15:15:00,121.00,121.01,120.97,120.97,13837
2016/12/27,15:16:00,120.98,120.99,120.96,120.98,20485
2016/12/27,15:17:00,120.99,120.99,120.98,120.99,2158
2016/12/27,15:18:00,120.99,121.00,120.98,121.00,7006
2016/12/27,15:19:00,121.00,121.00,120.98,120.99,5007
2016/12/27,15:20:00,120.99,120.99,120.97,120.99,5148
2016/12/27,15:21:00,120.99,120.99,120.97,120.99,13720
2016/12/27,15:22:00,120.98,120.98,120.98,120.98,6200
2016/12/27,15:23:00,120.98,120.99,120.98,120.99,2770
2016/12/27,15:24:00,121.00,121.02,120.99,121.01,6640
2016/12/27,15:25:00,121.01,121.01,121.00,121.00,3786
2016/12/27,15:26:00,121.00,121.02,121.00,121.02,12197
2016/12/27,15:27:00,121.02,121.03,121.01,121.03,14160
2016/12/27,15:28:00,121.03,121.03,121.02,121.03,7868
2016/12/27,15:29:00,121.02,121.03,121.01,121.02,10487
2016/12/27,15:30:00,121.02,121.02,121.00,121.01,13070
2016/12/27,15:31:00,121.01,121.01,120.97,120.98,29592
2016/12/27,15:32:00,120.98,120.98,120.95,120.98,26385
2016/12/27,15:33:00,120.99,120.99,120.96,120.96,8324
2016/12/27,15:34:00,120.96,120.97,120.96,120.96,8026
2016/12/27,15:35:00,120.96,120.97,120.95,120.96,5076
2016/12/27,15:36:00,120.96,120.97,120.94,120.95,31513
2016/12/27,15:37:00,120.95,120.96,120.93,120.95,16589
2016/12/27,15:38:00,120.95,120.96,120.95,120.96,13497
2016/12/27,15:39:00,120.96,120.96,120.94,120.95,8482
2016/12/27,15:40:00,120.95,120.96,120.95,120.95,18646
2016/12/27,15:41:00,120.95,120.95,120.93,120.95,17695
2016/12/27,15:42:00,120.94,120.97,120.94,120.97,19654
2016/12/27,15:43:00,120.97,120.99,120.97,120.98,18281
2016/12/27,15:44:00,120.98,120.99,120.98,120.99,13884
2016/12/27,15:45:00,120.99,120.99,120.98,120.99,37694
2016/12/27,15:46:00,120.99,121.00,120.98,121.00,53053
2016/12/27,15:47:00,120.99,121.00,120.98,120.99,17721
2016/12/27,15:48:00,120.99,120.99,120.94,120.95,35019
2016/12/27,15:49:00,120.94,120.95,120.88,120.89,106172
2016/12/27,15:50:00,120.90,120.90,120.87,120.89,29222
2016/12/27,15:51:00,120.89,120.91,120.88,120.90,108897
2016/12/27,15:52:00,120.89,120.90,120.88,120.90,27051
2016/12/27,15:53:00,120.90,120.90,120.86,120.88,64854
2016/12/27,15:54:00,120.88,120.91,120.87,120.91,57113
2016/12/27,15:55:00,120.91,120.93,120.90,120.92,52276
2016/12/27,15:56:00,120.92,120.94,120.91,120.92,37546
2016/12/27,15:57:00,120.92,120.92,120.90,120.91,38269
2016/12/27,15:58:00,120.91,120.91,120.88,120.88,139826
2016/12/27,15:59:00,120.88,120.89,120.82,120.83,251239
2016/12/27,16:00:00,120.83,120.85,120.80,120.85,788390
2016/12/28,09:31:00,121.06,121.13,121.05,121.11,398978
2016/12/28,09:32:00,121.11,121.18,121.09,121.09,140617
2016/12/28,09:33:00,121.09,121.16,121.08,121.15,159096
2016/12/28,09:34:00,121.15,121.19,121.12,121.18,89744
2016/12/28,09:35:00,121.17,121.19,121.14,121.16,22415
2016/12/28,09:36:00,121.15,121.16,121.07,121.07,30674
2016/12/28,09:37:00,121.07,121.07,120.99,120.99,49008
2016/12/28,09:38:00,121.00,121.02,120.97,121.01,36594
2016/12/28,09:39:00,121.00,121.00,120.98,120.98,44258
2016/12/28,09:40:00,120.98,121.00,120.94,120.94,129913
2016/12/28,09:41:00,120.94,120.94,120.77,120.82,249750
2016/12/28,09:42:00,120.82,120.88,120.78,120.83,198676
2016/12/28,09:43:00,120.83,120.86,120.79,120.82,69749
2016/12/28,09:44:00,120.81,120.81,120.75,120.77,93531
2016/12/28,09:45:00,120.77,120.82,120.73,120.81,91401
2016/12/28,09:46:00,120.81,120.82,120.76,120.80,168487
2016/12/28,09:47:00,120.80,120.81,120.75,120.77,38149
2016/12/28,09:48:00,120.77,120.79,120.76,120.78,30096
2016/12/28,09:49:00,120.78,120.79,120.76,120.79,15126
2016/12/28,09:50:00,120.78,120.80,120.78,120.79,4697
2016/12/28,09:51:00,120.78,120.78,120.70,120.74,34559
2016/12/28,09:52:00,120.73,120.73,120.67,120.69,35264
2016/12/28,09:53:00,120.69,120.69,120.60,120.61,42396
2016/12/28,09:54:00,120.60,120.62,120.54,120.54,232094
2016/12/28,09:55:00,120.54,120.56,120.54,120.54,53455
2016/12/28,09:56:00,120.53,120.56,120.49,120.55,131459
2016/12/28,09:57:00,120.55,120.56,120.53,120.53,43320
2016/12/28,09:58:00,120.53,120.55,120.50,120.50,37140
2016/12/28,09:59:00,120.50,120.52,120.42,120.42,52174
2016/12/28,10:00:00,120.42,120.48,120.41,120.44,54531
2016/12/28,10:01:00,120.44,120.44,120.35,120.37,118043
2016/12/28,10:02:00,120.37,120.42,120.37,120.41,31198
2016/12/28,10:03:00,120.41,120.42,120.35,120.35,51002
2016/12/28,10:04:00,120.35,120.35,120.32,120.35,44447
2016/12/28,10:05:00,120.35,120.54,120.35,120.50,75815
2016/12/28,10:06:00,120.50,120.55,120.50,120.55,54988
2016/12/28,10:07:00,120.56,120.56,120.48,120.49,15180
2016/12/28,10:08:00,120.49,120.49,120.46,120.47,23039
2016/12/28,10:09:00,120.47,120.51,120.47,120.50,91194
2016/12/28,10:10:00,120.50,120.50,120.35,120.37,92643
2016/12/28,10:11:00,120.37,120.37,120.22,120.23,284931
2016/12/28,10:12:00,120.23,120.28,120.20,120.28,241196
2016/12/28,10:13:00,120.28,120.35,120.28,120.35,40052
2016/12/28,10:14:00,120.36,120.38,120.35,120.35,16866
2016/12/28,10:15:00,120.36,120.36,120.30,120.32,14322
2016/12/28,10:16:00,120.32,120.32,120.28,120.30,38855
2016/12/28,10:17:00,120.30,120.39,120.30,120.38,93113
2016/12/28,10:18:00,120.36,120.37,120.35,120.37,53187
2016/12/28,10:19:00,120.37,120.37,120.27,120.29,75828
2016/12/28,10:20:00,120.28,120.29,120.26,120.27,78674
2016/12/28,10:21:00,120.27,120.27,120.22,120.22,78131
2016/12/28,10:22:00,120.21,120.24,120.20,120.22,59102
2016/12/28,10:23:00,120.22,120.33,120.20,120.30,161336
2016/12/28,10:24:00,120.30,120.35,120.29,120.33,50778
2016/12/28,10:25:00,120.34,120.34,120.32,120.32,54141
2016/12/28,10:26:00,120.32,120.32,120.27,120.30,32318
2016/12/28,10:27:00,120.30,120.32,120.26,120.30,17254
2016/12/28,10:28:00,120.30,120.36,120.30,120.34,43266
2016/12/28,10:29:00,120.34,120.39,120.34,120.37,70871
2016/12/28,10:30:00,120.37,120.38,120.33,120.35,105008
2016/12/28,10:31:00,120.34,120.39,120.34,120.39,8867
2016/12/28,10:32:00,120.39,120.40,120.38,120.40,20249
2016/12/28,10:33:00,120.40,120.43,120.37,120.37,22019
2016/12/28,10:34:00,120.38,120.40,120.36,120.36,27154
2016/12/28,10:35:00,120.36,120.38,120.30,120.38,39747
2016/12/28,10:36:00,120.37,120.42,120.37,120.41,17891
2016/12/28,10:37:00,120.41,120.45,120.41,120.44,20313
2016/12/28,10:38:00,120.44,120.44,120.39,120.42,9206
2016/12/28,10:39:00,120.43,120.44,120.35,120.37,20576
2016/12/28,10:40:00,120.37,120.42,120.37,120.39,48693
2016/12/28,10:41:00,120.39,120.40,120.35,120.36,7483
2016/12/28,10:42:00,120.36,120.38,120.32,120.37,30003
2016/12/28,10:43:00,120.37,120.40,120.35,120.39,24295
2016/12/28,10:44:00,120.39,120.40,120.34,120.36,6102
2016/12/28,10:45:00,120.34,120.34,120.25,120.25,10452
2016/12/28,10:46:00,120.25,120.31,120.24,120.30,34138
2016/12/28,10:47:00,120.29,120.32,120.29,120.31,429529
2016/12/28,10:48:00,120.31,120.34,120.30,120.33,17406
2016/12/28,10:49:00,120.33,120.35,120.31,120.32,12828
2016/12/28,10:50:00,120.33,120.33,120.31,120.31,13109
2016/12/28,10:51:00,120.32,120.32,120.28,120.29,28827
2016/12/28,10:52:00,120.30,120.30,120.28,120.29,41893
2016/12/28,10:53:00,120.29,120.30,120.26,120.27,22513
2016/12/28,10:54:00,120.27,120.29,120.23,120.23,17019
2016/12/28,10:55:00,120.24,120.27,120.24,120.26,19414
2016/12/28,10:56:00,120.26,120.28,120.24,120.27,23558
2016/12/28,10:57:00,120.27,120.29,120.26,120.28,34350
2016/12/28,10:58:00,120.29,120.31,120.28,120.29,12137
2016/12/28,10:59:00,120.29,120.33,120.29,120.32,12370
2016/12/28,11:00:00,120.32,120.32,120.30,120.31,8049
2016/12/28,11:01:00,120.31,120.38,120.28,120.37,52550
2016/12/28,11:02:00,120.37,120.37,120.34,120.34,53479
2016/12/28,11:03:00,120.34,120.35,120.34,120.35,6657
2016/12/28,11:04:00,120.35,120.38,120.35,120.38,16699
2016/12/28,11:05:00,120.38,120.43,120.36,120.43,52686
2016/12/28,11:06:00,120.44,120.45,120.42,120.44,23827
2016/12/28,11:07:00,120.44,120.44,120.42,120.42,4185
2016/12/28,11:08:00,120.42,120.43,120.41,120.41,13989
2016/12/28,11:09:00,120.41,120.42,120.41,120.41,5894
2016/12/28,11:10:00,120.40,120.42,120.40,120.42,7324
2016/12/28,11:11:00,120.42,120.43,120.41,120.42,8306
2016/12/28,11:12:00,120.42,120.49,120.42,120.49,49450
2016/12/28,11:13:00,120.49,120.49,120.46,120.47,17070
2016/12/28,11:14:00,120.46,120.47,120.44,120.46,7359
2016/12/28,11:15:00,120.47,120.50,120.47,120.48,9114
2016/12/28,11:16:00,120.48,120.48,120.47,120.48,25115
2016/12/28,11:17:00,120.48,120.48,120.47,120.48,29276
2016/12/28,11:18:00,120.48,120.49,120.47,120.49,8587
2016/12/28,11:19:00,120.49,120.52,120.47,120.47,48511
2016/12/28,11:20:00,120.47,120.50,120.47,120.49,7608
2016/12/28,11:21:00,120.49,120.51,120.49,120.50,4152
2016/12/28,11:22:00,120.50,120.58,120.50,120.57,42681
2016/12/28,11:23:00,120.58,120.60,120.57,120.58,48749
2016/12/28,11:24:00,120.59,120.60,120.59,120.60,4341
2016/12/28,11:25:00,120.60,120.61,120.58,120.58,32140
2016/12/28,11:26:00,120.58,120.59,120.57,120.58,623181
2016/12/28,11:27:00,120.58,120.58,120.57,120.57,15565
2016/12/28,11:28:00,120.58,120.59,120.58,120.59,22234
2016/12/28,11:29:00,120.58,120.60,120.57,120.60,44733
2016/12/28,11:30:00,120.60,120.61,120.58,120.58,11840
2016/12/28,11:31:00,120.58,120.59,120.57,120.58,20763
2016/12/28,11:32:00,120.57,120.58,120.55,120.55,26421
2016/12/28,11:33:00,120.55,120.56,120.55,120.55,676
2016/12/28,11:34:00,120.55,120.57,120.55,120.57,4254
2016/12/28,11:35:00,120.56,120.56,120.53,120.54,15085
2016/12/28,11:36:00,120.55,120.55,120.52,120.52,5311
2016/12/28,11:37:00,120.52,120.52,120.49,120.49,6134
2016/12/28,11:38:00,120.49,120.52,120.49,120.52,18750
2016/12/28,11:39:00,120.51,120.55,120.51,120.55,13848
2016/12/28,11:40:00,120.55,120.56,120.54,120.54,5204
2016/12/28,11:41:00,120.54,120.54,120.54,120.54,3827
2016/12/28,11:42:00,120.54,120.54,120.52,120.52,809
2016/12/28,11:43:00,120.52,120.52,120.50,120.50,6539
2016/12/28,11:44:00,120.51,120.51,120.49,120.50,8751
2016/12/28,11:45:00,120.50,120.51,120.50,120.50,5345
2016/12/28,11:46:00,120.50,120.50,120.49,120.50,1876
2016/12/28,11:47:00,120.50,120.50,120.49,120.49,2661
2016/12/28,11:48:00,120.50,120.50,120.49,120.49,3800
2016/12/28,11:49:00,120.50,120.50,120.49,120.49,2433
2016/12/28,11:50:00,120.50,120.50,120.45,120.45,28570
2016/12/28,11:51:00,120.45,120.46,120.43,120.46,16938
2016/12/28,11:52:00,120.46,120.47,120.45,120.46,12622
2016/12/28,11:53:00,120.46,120.47,120.45,120.45,17937
2016/12/28,11:54:00,120.45,120.45,120.42,120.42,4579
2016/12/28,11:55:00,120.42,120.46,120.42,120.45,12522
2016/12/28,11:56:00,120.43,120.43,120.35,120.37,34824
2016/12/28,11:57:00,120.37,120.41,120.37,120.41,16638
2016/12/28,11:58:00,120.41,120.44,120.38,120.39,10392
2016/12/28,11:59:00,120.39,120.40,120.37,120.37,6821
2016/12/28,12:00:00,120.37,120.38,120.36,120.36,413842
2016/12/28,12:01:00,120.36,120.36,120.27,120.27,78738
2016/12/28,12:02:00,120.27,120.29,120.26,120.27,8914
2016/12/28,12:03:00,120.28,120.30,120.23,120.24,11603
2016/12/28,12:04:00,120.24,120.29,120.24,120.25,16965
2016/12/28,12:05:00,120.24,120.25,120.24,120.24,27552
2016/12/28,12:06:00,120.24,120.24,120.22,120.23,18857
2016/12/28,12:07:00,120.23,120.25,120.21,120.24,65169
2016/12/28,12:08:00,120.24,120.30,120.24,120.29,20313
2016/12/28,12:09:00,120.29,120.31,120.26,120.27,11212
2016/12/28,12:10:00,120.28,120.29,120.24,120.27,23465
2016/12/28,12:11:00,120.27,120.27,120.23,120.26,61092
2016/12/28,12:12:00,120.26,120.27,120.25,120.27,22245
2016/12/28,12:13:00,120.27,120.27,120.24,120.26,29583
2016/12/28,12:14:00,120.26,120.26,120.15,120.17,56294
2016/12/28,12:15:00,120.17,120.20,120.14,120.16,69037
2016/12/28,12:16:00,120.16,120.19,120.14,120.17,47374
2016/12/28,12:17:00,120.17,120.17,120.13,120.16,35506
2016/12/28,12:18:00,120.16,120.21,120.15,120.20,27659
2016/12/28,12:19:00,120.21,120.23,120.20,120.22,41477
2016/12/28,12:20:00,120.22,120.23,120.17,120.19,26677
2016/12/28,12:21:00,120.19,120.19,120.16,120.17,18656
2016/12/28,12:22:00,120.17,120.19,120.16,120.19,8583
2016/12/28,12:23:00,120.20,120.20,120.18,120.18,6853
2016/12/28,12:24:00,120.18,120.18,120.15,120.18,43538
2016/12/28,12:25:00,120.18,120.18,120.15,120.17,41343
2016/12/28,12:26:00,120.17,120.18,120.16,120.16,43370
2016/12/28,12:27:00,120.15,120.20,120.15,120.20,9266
2016/12/28,12:28:00,120.20,120.23,120.20,120.22,5484
2016/12/28,12:29:00,120.22,120.23,120.21,120.22,19012
2016/12/28,12:30:00,120.22,120.24,120.21,120.24,3075
2016/12/28,12:31:00,120.23,120.23,120.20,120.21,9499
2016/12/28,12:32:00,120.20,120.21,120.18,120.18,15152
2016/12/28,12:33:00,120.18,120.19,120.16,120.19,30337
2016/12/28,12:34:00,120.18,120.19,120.16,120.16,11194
2016/12/28,12:35:00,120.16,120.16,120.09,120.10,42097
2016/12/28,12:36:00,120.11,120.13,120.09,120.13,6831
2016/12/28,12:37:00,120.13,120.15,120.13,120.15,4875
2016/12/28,12:38:00,120.15,120.15,120.11,120.12,9610
2016/12/28,12:39:00,120.12,120.13,120.10,120.10,14277
2016/12/28,12:40:00,120.10,120.11,120.09,120.10,30217
2016/12/28,12:41:00,120.10,120.14,120.10,120.13,32295
2016/12/28,12:42:00,120.13,120.13,120.04,120.10,82046
2016/12/28,12:43:00,120.11,120.12,120.09,120.10,41221
2016/12/28,12:44:00,120.10,120.10,120.04,120.04,36700
2016/12/28,12:45:00,120.04,120.07,120.01,120.02,52363
2016/12/28,12:46:00,120.02,120.02,119.94,119.95,64677
2016/12/28,12:47:00,119.95,119.98,119.94,119.96,44060
2016/12/28,12:48:00,119.97,119.97,119.95,119.97,17030
2016/12/28,12:49:00,119.97,119.98,119.94,119.96,59587
2016/12/28,12:50:00,119.96,120.00,119.96,119.99,467766
2016/12/28,12:51:00,119.99,120.03,119.98,120.03,19112
2016/12/28,12:52:00,120.03,120.06,120.03,120.05,13376
2016/12/28,12:53:00,120.04,120.04,120.02,120.03,20213
2016/12/28,12:54:00,120.03,120.06,120.03,120.05,3653
2016/12/28,12:55:00,120.05,120.07,120.04,120.07,4394
2016/12/28,12:56:00,120.07,120.07,120.02,120.02,12166
2016/12/28,12:57:00,120.03,120.05,120.02,120.04,18464
2016/12/28,12:58:00,120.02,120.03,120.01,120.02,11371
2016/12/28,12:59:00,120.02,120.03,120.00,120.01,6640
2016/12/28,13:00:00,120.01,120.03,120.00,120.03,7967
2016/12/28,13:01:00,120.03,120.04,120.00,120.00,18419
2016/12/28,13:02:00,119.99,120.02,119.96,119.96,11445
2016/12/28,13:03:00,119.96,119.96,119.95,119.95,9085
2016/12/28,13:04:00,119.95,120.01,119.94,120.01,48810
2016/12/28,13:05:00,120.01,120.05,119.99,120.00,38111
2016/12/28,13:06:00,120.00,120.00,119.98,119.99,4406
2016/12/28,13:07:00,119.99,120.00,119.98,119.98,6915
2016/12/28,13:08:00,119.98,120.00,119.98,119.98,12017
2016/12/28,13:09:00,119.99,120.05,119.98,120.05,14993
2016/12/28,13:10:00,120.04,120.05,120.02,120.03,10876
2016/12/28,13:11:00,120.03,120.04,120.01,120.03,8353
2016/12/28,13:12:00,120.03,120.05,120.01,120.05,12109
2016/12/28,13:13:00,120.05,120.05,120.02,120.04,5570
2016/12/28,13:14:00,120.04,120.05,120.03,120.03,6495
2016/12/28,13:15:00,120.03,120.08,120.03,120.08,7670
2016/12/28,13:16:00,120.08,120.08,120.07,120.08,8181
2016/12/28,13:17:00,120.07,120.08,120.04,120.05,8705
2016/12/28,13:18:00,120.04,120.05,120.04,120.05,8768
2016/12/28,13:19:00,120.04,120.04,120.00,120.01,17955
2016/12/28,13:20:00,120.01,120.03,120.01,120.03,29209
2016/12/28,13:21:00,120.03,120.03,120.02,120.02,8435
2016/12/28,13:22:00,120.02,120.02,120.00,120.02,25623
2016/12/28,13:23:00,120.03,120.03,120.02,120.03,15267
2016/12/28,13:24:00,120.05,120.05,120.03,120.03,11104
2016/12/28,13:25:00,120.03,120.08,120.03,120.08,10343
2016/12/28,13:26:00,120.07,120.08,120.07,120.08,12121
2016/12/28,13:27:00,120.07,120.10,120.07,120.10,12304
2016/12/28,13:28:00,120.10,120.10,120.08,120.08,11572
2016/12/28,13:29:00,120.09,120.09,120.04,120.04,13529
2016/12/28,13:30:00,120.05,120.05,120.03,120.04,4942
2016/12/28,13:31:00,120.04,120.09,120.04,120.06,12494
2016/12/28,13:32:00,120.06,120.06,120.05,120.06,1403
2016/12/28,13:33:00,120.06,120.07,120.05,120.06,7060
2016/12/28,13:34:00,120.05,120.07,120.04,120.07,7944
2016/12/28,13:35:00,120.07,120.08,120.05,120.05,89734
2016/12/28,13:36:00,120.05,120.05,120.04,120.05,2673
2016/12/28,13:37:00,120.05,120.06,120.04,120.04,5517
2016/12/28,13:38:00,120.05,120.07,120.04,120.07,7861
2016/12/28,13:39:00,120.06,120.08,120.06,120.07,5255
2016/12/28,13:40:00,120.08,120.09,120.06,120.09,9602
2016/12/28,13:41:00,120.09,120.11,120.09,120.09,29719
2016/12/28,13:42:00,120.09,120.09,120.08,120.08,11273
2016/12/28,13:43:00,120.09,120.09,120.06,120.07,3725
2016/12/28,13:44:00,120.07,120.07,120.03,120.05,7054
2016/12/28,13:45:00,120.05,120.06,120.02,120.03,13996
2016/12/28,13:46:00,120.03,120.03,120.00,120.00,23630
2016/12/28,13:47:00,120.00,120.02,120.00,120.01,21507
2016/12/28,13:48:00,120.02,120.02,120.00,120.00,15062
2016/12/28,13:49:00,120.00,120.01,119.98,119.98,35560
2016/12/28,13:50:00,119.98,119.98,119.97,119.97,29363
2016/12/28,13:51:00,119.98,120.02,119.98,120.02,36508
2016/12/28,13:52:00,120.02,120.04,120.02,120.03,30319
2016/12/28,13:53:00,120.03,120.03,120.02,120.02,12326
2016/12/28,13:54:00,120.02,120.02,119.98,119.98,13435
2016/12/28,13:55:00,119.98,119.99,119.90,119.91,25823
2016/12/28,13:56:00,119.91,119.93,119.90,119.92,72299
2016/12/28,13:57:00,119.92,119.98,119.92,119.98,26760
2016/12/28,13:58:00,119.97,119.99,119.97,119.98,3725
2016/12/28,13:59:00,119.97,119.98,119.97,119.98,34590
2016/12/28,14:00:00,119.97,119.98,119.94,119.94,21925
2016/12/28,14:01:00,119.95,120.00,119.95,120.00,40236
2016/12/28,14:02:00,120.00,120.03,120.00,120.01,10594
2016/12/28,14:03:00,120.02,120.05,120.02,120.04,11115
2016/12/28,14:04:00,120.04,120.06,120.04,120.06,7423
2016/12/28,14:05:00,120.06,120.06,120.02,120.02,6293
2016/12/28,14:06:00,120.02,120.03,120.01,120.03,5461
2016/12/28,14:07:00,120.03,120.04,120.01,120.01,8530
2016/12/28,14:08:00,120.01,120.04,120.01,120.03,5375
2016/12/28,14:09:00,120.04,120.06,120.01,120.06,8427
2016/12/28,14:10:00,120.06,120.06,120.03,120.05,13892
2016/12/28,14:11:00,120.05,120.05,120.01,120.01,2119
2016/12/28,14:12:00,120.01,120.01,119.97,120.00,10671
2016/12/28,14:13:00,120.00,120.00,119.93,119.94,16413
2016/12/28,14:14:00,119.94,119.97,119.94,119.97,7219
2016/12/28,14:15:00,119.96,119.96,119.93,119.94,4937
2016/12/28,14:16:00,119.94,119.95,119.90,119.92,32873
2016/12/28,14:17:00,119.92,119.92,119.89,119.89,3942
2016/12/28,14:18:00,119.89,119.89,119.85,119.86,51988
2016/12/28,14:19:00,119.86,119.88,119.86,119.86,27458
2016/12/28,14:20:00,119.86,119.91,119.85,119.90,78204
2016/12/28,14:21:00,119.89,119.91,119.88,119.89,25363
2016/12/28,14:22:00,119.89,119.90,119.88,119.89,2618
2016/12/28,14:23:00,119.89,119.89,119.87,119.89,31901
2016/12/28,14:24:00,119.89,119.89,119.87,119.88,26947
2016/12/28,14:25:00,119.88,119.88,119.86,119.87,21064
2016/12/28,14:26:00,119.87,119.91,119.86,119.91,28454
2016/12/28,14:27:00,119.92,119.93,119.91,119.91,9622
2016/12/28,14:28:00,119.91,119.92,119.90,119.90,11610
2016/12/28,14:29:00,119.90,119.90,119.89,119.90,15432
2016/12/28,14:30:00,119.90,119.97,119.90,119.96,32827
2016/12/28,14:31:00,119.95,119.99,119.94,119.99,20708
2016/12/28,14:32:00,119.99,120.00,119.98,119.99,70006
2016/12/28,14:33:00,119.99,120.00,119.97,119.99,14345
2016/12/28,14:34:00,119.98,119.99,119.97,119.99,32269
2016/12/28,14:35:00,119.98,119.99,119.98,119.98,25593
2016/12/28,14:36:00,119.98,119.99,119.95,119.96,25027
2016/12/28,14:37:00,119.96,119.98,119.96,119.96,19683
2016/12/28,14:38:00,119.97,119.98,119.96,119.97,23605
2016/12/28,14:39:00,119.97,119.97,119.94,119.94,24648
2016/12/28,14:40:00,119.94,119.95,119.93,119.95,30889
2016/12/28,14:41:00,119.95,119.96,119.94,119.95,14084
2016/12/28,14:42:00,119.95,119.95,119.90,119.90,29416
2016/12/28,14:43:00,119.90,119.92,119.89,119.90,25457
2016/12/28,14:44:00,119.90,119.91,119.89,119.91,5501
2016/12/28,14:45:00,119.91,119.93,119.90,119.93,2909
2016/12/28,14:46:00,119.93,119.94,119.91,119.92,7292
2016/12/28,14:47:00,119.91,119.96,119.91,119.96,23454
2016/12/28,14:48:00,119.95,119.95,119.93,119.93,15422
2016/12/28,14:49:00,119.94,119.94,119.93,119.93,582619
2016/12/28,14:50:00,119.93,119.94,119.92,119.93,11102
2016/12/28,14:51:00,119.92,119.93,119.91,119.91,10354
2016/12/28,14:52:00,119.91,119.91,119.88,119.90,10545
2016/12/28,14:53:00,119.90,119.91,119.88,119.90,11764
2016/12/28,14:54:00,119.89,119.92,119.88,119.91,15643
2016/12/28,14:55:00,119.91,119.95,119.91,119.95,8081
2016/12/28,14:56:00,119.96,120.00,119.96,120.00,11791
2016/12/28,14:57:00,120.00,120.00,119.99,119.99,13344
2016/12/28,14:58:00,119.99,120.00,119.97,119.99,12225
2016/12/28,14:59:00,120.00,120.00,119.98,119.99,21470
2016/12/28,15:00:00,120.00,120.02,119.99,120.02,11937
2016/12/28,15:01:00,120.02,120.02,119.99,120.00,9958
2016/12/28,15:02:00,119.99,120.02,119.99,120.00,10107
2016/12/28,15:03:00,120.00,120.01,119.99,120.01,7412
2016/12/28,15:04:00,120.01,120.07,120.01,120.06,47190
2016/12/28,15:05:00,120.06,120.06,120.04,120.06,13249
2016/12/28,15:06:00,120.07,120.09,120.06,120.08,18367
2016/12/28,15:07:00,120.08,120.10,120.07,120.09,56774
2016/12/28,15:08:00,120.09,120.09,120.05,120.05,22855
2016/12/28,15:09:00,120.06,120.06,120.03,120.05,27492
2016/12/28,15:10:00,120.05,120.05,120.00,120.02,16868
2016/12/28,15:11:00,120.02,120.04,120.01,120.03,15947
2016/12/28,15:12:00,120.03,120.03,120.00,120.00,14601
2016/12/28,15:13:00,120.00,120.02,120.00,120.00,12566
2016/12/28,15:14:00,120.00,120.03,119.99,120.03,8298
2016/12/28,15:15:00,120.03,120.04,120.02,120.04,30982
2016/12/28,15:16:00,120.04,120.08,120.03,120.06,23030
2016/12/28,15:17:00,120.05,120.06,120.04,120.05,8791
2016/12/28,15:18:00,120.06,120.06,119.99,120.00,28475
2016/12/28,15:19:00,120.00,120.00,119.98,119.99,33356
2016/12/28,15:20:00,119.99,120.01,119.96,119.97,34651
2016/12/28,15:21:00,119.97,120.01,119.97,119.99,40800
2016/12/28,15:22:00,119.99,120.00,119.97,120.00,36822
2016/12/28,15:23:00,120.00,120.01,120.00,120.00,27047
2016/12/28,15:24:00,120.01,120.01,119.98,119.99,48952
2016/12/28,15:25:00,120.00,120.00,119.97,120.00,47815
2016/12/28,15:26:00,120.00,120.02,120.00,120.02,12847
2016/12/28,15:27:00,120.02,120.02,119.98,119.99,24604
2016/12/28,15:28:00,119.99,120.01,119.99,120.01,4976
2016/12/28,15:29:00,120.01,120.01,119.98,119.98,17030
2016/12/28,15:30:00,119.98,119.98,119.95,119.96,60490
2016/12/28,15:31:00,119.95,119.97,119.93,119.94,15039
2016/12/28,15:32:00,119.94,119.97,119.93,119.94,17919
2016/12/28,15:33:00,119.94,119.97,119.94,119.95,57899
2016/12/28,15:34:00,119.95,120.00,119.95,119.99,57639
2016/12/28,15:35:00,119.99,120.00,119.98,119.98,12755
2016/12/28,15:36:00,119.98,119.98,119.95,119.95,33204
2016/12/28,15:37:00,119.95,119.95,119.94,119.95,33715
2016/12/28,15:38:00,119.95,119.95,119.92,119.92,36425
2016/12/28,15:39:00,119.92,119.92,119.88,119.89,37701
2016/12/28,15:40:00,119.89,119.91,119.88,119.90,35521
2016/12/28,15:41:00,119.90,119.90,119.87,119.88,48461
2016/12/28,15:42:00,119.88,119.88,119.81,119.82,73099
2016/12/28,15:43:00,119.81,119.86,119.81,119.86,151479
2016/12/28,15:44:00,119.86,119.86,119.80,119.81,446515
2016/12/28,15:45:00,119.81,119.83,119.80,119.82,491897
2016/12/28,15:46:00,119.83,119.86,119.82,119.86,55692
2016/12/28,15:47:00,119.86,119.92,119.86,119.92,63914
2016/12/28,15:48:00,119.92,119.92,119.88,119.89,22631
2016/12/28,15:49:00,119.89,119.90,119.88,119.90,28607
2016/12/28,15:50:00,119.90,119.91,119.88,119.90,35418
2016/12/28,15:51:00,119.91,119.94,119.87,119.88,138185
2016/12/28,15:52:00,119.88,119.88,119.86,119.87,50475
2016/12/28,15:53:00,119.87,119.88,119.87,119.87,35987
2016/12/28,15:54:00,119.88,119.88,119.85,119.87,85905
2016/12/28,15:55:00,119.87,119.92,119.86,119.91,132738
2016/12/28,15:56:00,119.91,119.96,119.91,119.92,124048
2016/12/28,15:57:00,119.92,119.92,119.90,119.91,50957
2016/12/28,15:58:00,119.91,119.93,119.90,119.91,203084
2016/12/28,15:59:00,119.92,119.92,119.84,119.85,229395
2016/12/28,16:00:00,119.85,119.91,119.83,119.89,867882
2016/12/29,09:31:00,119.86,120.02,119.85,119.95,121810
2016/12/29,09:32:00,119.95,119.98,119.94,119.96,209485
2016/12/29,09:33:00,119.97,120.01,119.93,119.98,80563
2016/12/29,09:34:00,119.98,119.99,119.87,119.93,45786
2016/12/29,09:35:00,119.93,120.00,119.90,120.00,83227
2016/12/29,09:36:00,120.00,120.10,120.00,120.08,53620
2016/12/29,09:37:00,120.08,120.13,120.00,120.08,91224
2016/12/29,09:38:00,120.07,120.10,120.07,120.08,38349
2016/12/29,09:39:00,120.08,120.08,120.04,120.08,14303
2016/12/29,09:40:00,120.09,120.10,120.03,120.05,11445
2016/12/29,09:41:00,120.05,120.11,120.03,120.07,26623
2016/12/29,09:42:00,120.07,120.08,120.01,120.02,78271
2016/12/29,09:43:00,120.02,120.04,119.97,119.99,21300
2016/12/29,09:44:00,120.00,120.01,119.88,119.88,34338
2016/12/29,09:45:00,119.89,119.89,119.83,119.84,34130
2016/12/29,09:46:00,119.84,119.89,119.83,119.86,40146
2016/12/29,09:47:00,119.86,119.89,119.81,119.82,33888
2016/12/29,09:48:00,119.82,119.87,119.81,119.86,25949
2016/12/29,09:49:00,119.86,119.86,119.74,119.79,42024
2016/12/29,09:50:00,119.78,119.79,119.68,119.68,94559
2016/12/29,09:51:00,119.68,119.79,119.68,119.77,72265
2016/12/29,09:52:00,119.77,119.79,119.76,119.77,7483
2016/12/29,09:53:00,119.77,119.78,119.76,119.78,5115
2016/12/29,09:54:00,119.78,119.78,119.76,119.77,23752
2016/12/29,09:55:00,119.77,119.77,119.69,119.76,39032
2016/12/29,09:56:00,119.76,119.82,119.76,119.77,23148
2016/12/29,09:57:00,119.78,119.82,119.78,119.79,11878
2016/12/29,09:58:00,119.79,119.80,119.73,119.74,4697
2016/12/29,09:59:00,119.73,119.75,119.72,119.73,6452
2016/12/29,10:00:00,119.74,119.78,119.73,119.77,3214
2016/12/29,10:01:00,119.78,119.84,119.78,119.83,29006
2016/12/29,10:02:00,119.83,119.88,119.83,119.85,53371
2016/12/29,10:03:00,119.87,119.87,119.81,119.85,17166
2016/12/29,10:04:00,119.85,119.90,119.85,119.88,24289
2016/12/29,10:05:00,119.88,119.89,119.86,119.87,7318
2016/12/29,10:06:00,119.86,119.86,119.78,119.81,13424
2016/12/29,10:07:00,119.81,119.85,119.80,119.80,8777
2016/12/29,10:08:00,119.80,119.80,119.75,119.75,7067
2016/12/29,10:09:00,119.75,119.77,119.74,119.76,16622
2016/12/29,10:10:00,119.76,119.76,119.75,119.76,12749
2016/12/29,10:11:00,119.76,119.80,119.76,119.78,8875
2016/12/29,10:12:00,119.77,119.77,119.72,119.73,14864
2016/12/29,10:13:00,119.73,119.75,119.70,119.75,948516
2016/12/29,10:14:00,119.75,119.75,119.73,119.75,12073
2016/12/29,10:15:00,119.75,119.75,119.71,119.73,15955
2016/12/29,10:16:00,119.73,119.73,119.71,119.73,17606
2016/12/29,10:17:00,119.73,119.74,119.71,119.73,23067
2016/12/29,10:18:00,119.73,119.78,119.73,119.78,17623
2016/12/29,10:19:00,119.78,119.81,119.76,119.81,22864
2016/12/29,10:20:00,119.81,119.82,119.78,119.80,11329
2016/12/29,10:21:00,119.80,119.82,119.79,119.82,41319
2016/12/29,10:22:00,119.82,119.83,119.80,119.80,5258
2016/12/29,10:23:00,119.80,119.81,119.80,119.80,4272
2016/12/29,10:24:00,119.79,119.80,119.79,119.79,8448
2016/12/29,10:25:00,119.80,119.84,119.80,119.84,22737
2016/12/29,10:26:00,119.84,119.96,119.84,119.96,96692
2016/12/29,10:27:00,119.96,119.98,119.91,119.91,40289
2016/12/29,10:28:00,119.91,119.91,119.87,119.89,30860
2016/12/29,10:29:00,119.90,119.92,119.89,119.90,6514
2016/12/29,10:30:00,119.90,119.90,119.87,119.89,16730
2016/12/29,10:31:00,119.90,119.90,119.86,119.86,20180
2016/12/29,10:32:00,119.87,119.88,119.87,119.88,8304
2016/12/29,10:33:00,119.88,119.90,119.88,119.88,18747
2016/12/29,10:34:00,119.88,119.88,119.86,119.87,15806
2016/12/29,10:35:00,119.87,119.87,119.83,119.83,9233
2016/12/29,10:36:00,119.83,119.86,119.83,119.86,9925
2016/12/29,10:37:00,119.85,119.87,119.83,119.84,9180
2016/12/29,10:38:00,119.84,119.84,119.83,119.84,2944
2016/12/29,10:39:00,119.84,119.86,119.83,119.83,8659
2016/12/29,10:40:00,119.84,119.84,119.81,119.81,36101
2016/12/29,10:41:00,119.81,119.82,119.74,119.74,23988
2016/12/29,10:42:00,119.74,119.78,119.74,119.78,8888
2016/12/29,10:43:00,119.76,119.77,119.74,119.74,23618
2016/12/29,10:44:00,119.74,119.75,119.72,119.75,17854
2016/12/29,10:45:00,119.75,119.75,119.73,119.73,14043
2016/12/29,10:46:00,119.73,119.77,119.69,119.73,26231
2016/12/29,10:47:00,119.73,119.75,119.73,119.74,8766
2016/12/29,10:48:00,119.74,119.74,119.69,119.69,11556
2016/12/29,10:49:00,119.69,119.73,119.65,119.70,54829
2016/12/29,10:50:00,119.70,119.70,119.65,119.65,7891
2016/12/29,10:51:00,119.65,119.65,119.59,119.62,28558
2016/12/29,10:52:00,119.62,119.65,119.61,119.64,16163
2016/12/29,10:53:00,119.64,119.66,119.64,119.65,34540
2016/12/29,10:54:00,119.63,119.63,119.59,119.62,41143
2016/12/29,10:55:00,119.62,119.68,119.62,119.68,43355
2016/12/29,10:56:00,119.68,119.70,119.67,119.70,41836
2016/12/29,10:57:00,119.69,119.70,119.67,119.67,69005
2016/12/29,10:58:00,119.68,119.70,119.66,119.69,14151
2016/12/29,10:59:00,119.69,119.71,119.67,119.69,17721
2016/12/29,11:00:00,119.67,119.67,119.63,119.67,18878
2016/12/29,11:01:00,119.66,119.67,119.63,119.66,8087
2016/12/29,11:02:00,119.63,119.65,119.63,119.64,6950
2016/12/29,11:03:00,119.63,119.63,119.57,119.58,42966
2016/12/29,11:04:00,119.58,119.62,119.56,119.60,124584
2016/12/29,11:05:00,119.59,119.60,119.55,119.55,18742
2016/12/29,11:06:00,119.55,119.58,119.52,119.58,45323
2016/12/29,11:07:00,119.58,119.58,119.53,119.53,9846
2016/12/29,11:08:00,119.53,119.57,119.52,119.55,33638
2016/12/29,11:09:00,119.54,119.63,119.54,119.61,148086
2016/12/29,11:10:00,119.61,119.63,119.58,119.61,42729
2016/12/29,11:11:00,119.61,119.62,119.58,119.59,60247
2016/12/29,11:12:00,119.58,119.62,119.58,119.62,127804
2016/12/29,11:13:00,119.62,119.65,119.62,119.63,15867
2016/12/29,11:14:00,119.63,119.63,119.60,119.61,20003
2016/12/29,11:15:00,119.61,119.61,119.58,119.60,10688
2016/12/29,11:16:00,119.61,119.63,119.60,119.60,10292
2016/12/29,11:17:00,119.60,119.60,119.56,119.56,28330
2016/12/29,11:18:00,119.56,119.56,119.49,119.52,60309
2016/12/29,11:19:00,119.52,119.59,119.52,119.57,12830
2016/12/29,11:20:00,119.57,119.59,119.56,119.58,7227
2016/12/29,11:21:00,119.59,119.61,119.58,119.58,6254
2016/12/29,11:22:00,119.57,119.57,119.55,119.56,10412
2016/12/29,11:23:00,119.56,119.56,119.53,119.53,24738
2016/12/29,11:24:00,119.53,119.53,119.51,119.52,22752
2016/12/29,11:25:00,119.52,119.56,119.52,119.54,42087
2016/12/29,11:26:00,119.54,119.60,119.54,119.58,18967
2016/12/29,11:27:00,119.58,119.58,119.57,119.58,4969
2016/12/29,11:28:00,119.58,119.59,119.57,119.57,10102
2016/12/29,11:29:00,119.57,119.59,119.57,119.58,18156
2016/12/29,11:30:00,119.58,119.59,119.57,119.57,9976
2016/12/29,11:31:00,119.57,119.58,119.55,119.57,24278
2016/12/29,11:32:00,119.56,119.57,119.55,119.56,14648
2016/12/29,11:33:00,119.57,119.57,119.55,119.57,9572
2016/12/29,11:34:00,119.57,119.57,119.56,119.56,14481
2016/12/29,11:35:00,119.56,119.57,119.55,119.57,48682
2016/12/29,11:36:00,119.57,119.60,119.57,119.59,22100
2016/12/29,11:37:00,119.59,119.60,119.57,119.57,14889
2016/12/29,11:38:00,119.57,119.58,119.55,119.55,2237
2016/12/29,11:39:00,119.55,119.55,119.51,119.52,12546
2016/12/29,11:40:00,119.52,119.53,119.51,119.51,13784
2016/12/29,11:41:00,119.51,119.51,119.50,119.51,13525
2016/12/29,11:42:00,119.51,119.51,119.50,119.51,20450
2016/12/29,11:43:00,119.51,119.51,119.50,119.50,16117
2016/12/29,11:44:00,119.50,119.50,119.48,119.49,9146
2016/12/29,11:45:00,119.49,119.50,119.48,119.48,17209
2016/12/29,11:46:00,119.48,119.50,119.46,119.49,27758
2016/12/29,11:47:00,119.49,119.51,119.49,119.51,9533
2016/12/29,11:48:00,119.51,119.55,119.51,119.54,31587
2016/12/29,11:49:00,119.54,119.54,119.53,119.53,7288
2016/12/29,11:50:00,119.53,119.53,119.50,119.51,94100
2016/12/29,11:51:00,119.51,119.51,119.46,119.46,51331
2016/12/29,11:52:00,119.47,119.47,119.42,119.43,90230
2016/12/29,11:53:00,119.43,119.45,119.37,119.37,211541
2016/12/29,11:54:00,119.38,119.44,119.38,119.44,128669
2016/12/29,11:55:00,119.43,119.44,119.40,119.41,23309
2016/12/29,11:56:00,119.41,119.45,119.41,119.45,28888
2016/12/29,11:57:00,119.45,119.46,119.44,119.45,19477
2016/12/29,11:58:00,119.44,119.44,119.41,119.41,27108
2016/12/29,11:59:00,119.41,119.41,119.40,119.40,12077
2016/12/29,12:00:00,119.40,119.44,119.40,119.43,48316
2016/12/29,12:01:00,119.43,119.44,119.41,119.41,27995
2016/12/29,12:02:00,119.41,119.46,119.41,119.46,25031
2016/12/29,12:03:00,119.46,119.46,119.44,119.45,16983
2016/12/29,12:04:00,119.45,119.48,119.44,119.48,12422
2016/12/29,12:05:00,119.48,119.50,119.47,119.47,15582
2016/12/29,12:06:00,119.47,119.47,119.46,119.46,9553
2016/12/29,12:07:00,119.46,119.46,119.41,119.43,14630
2016/12/29,12:08:00,119.44,119.45,119.42,119.43,18960
2016/12/29,12:09:00,119.43,119.43,119.42,119.42,5789
2016/12/29,12:10:00,119.42,119.42,119.39,119.40,22867
2016/12/29,12:11:00,119.40,119.41,119.38,119.39,7933
2016/12/29,12:12:00,119.39,119.39,119.33,119.37,159362
2016/12/29,12:13:00,119.37,119.39,119.35,119.38,35733
2016/12/29,12:14:00,119.38,119.38,119.35,119.37,23955
2016/12/29,12:15:00,119.38,119.40,119.38,119.40,8084
2016/12/29,12:16:00,119.40,119.44,119.40,119.42,17997
2016/12/29,12:17:00,119.42,119.46,119.42,119.46,36064
2016/12/29,12:18:00,119.46,119.48,119.45,119.48,34272
2016/12/29,12:19:00,119.48,119.53,119.48,119.52,28047
2016/12/29,12:20:00,119.51,119.52,119.48,119.48,18759
2016/12/29,12:21:00,119.48,119.56,119.48,119.55,40698
2016/12/29,12:22:00,119.55,119.58,119.53,119.54,25726
2016/12/29,12:23:00,119.53,119.55,119.53,119.53,35051
2016/12/29,12:24:00,119.52,119.54,119.52,119.53,2489
2016/12/29,12:25:00,119.53,119.57,119.52,119.57,32147
2016/12/29,12:26:00,119.57,119.58,119.55,119.58,17195
2016/12/29,12:27:00,119.57,119.58,119.57,119.58,12013
2016/12/29,12:28:00,119.58,119.62,119.58,119.59,46503
2016/12/29,12:29:00,119.59,119.59,119.56,119.57,26969
2016/12/29,12:30:00,119.57,119.59,119.57,119.59,17869
2016/12/29,12:31:00,119.59,119.62,119.59,119.62,22988
2016/12/29,12:32:00,119.61,119.62,119.58,119.58,37719
2016/12/29,12:33:00,119.58,119.60,119.58,119.60,38878
2016/12/29,12:34:00,119.60,119.60,119.58,119.59,9230
2016/12/29,12:35:00,119.59,119.59,119.57,119.58,23827
2016/12/29,12:36:00,119.58,119.60,119.58,119.59,19835
2016/12/29,12:37:00,119.59,119.60,119.59,119.59,12106
2016/12/29,12:38:00,119.59,119.60,119.59,119.60,13785
2016/12/29,12:39:00,119.60,119.61,119.59,119.59,18742
2016/12/29,12:40:00,119.59,119.60,119.59,119.60,11122
2016/12/29,12:41:00,119.60,119.62,119.59,119.61,21260
2016/12/29,12:42:00,119.61,119.61,119.60,119.61,4206
2016/12/29,12:43:00,119.62,119.64,119.61,119.63,17461
2016/12/29,12:44:00,119.63,119.63,119.61,119.61,10427
2016/12/29,12:45:00,119.61,119.61,119.59,119.60,19198
2016/12/29,12:46:00,119.60,119.61,119.59,119.60,22683
2016/12/29,12:47:00,119.60,119.60,119.57,119.60,26459
2016/12/29,12:48:00,119.61,119.62,119.60,119.62,16817
2016/12/29,12:49:00,119.62,119.62,119.60,119.61,54913
2016/12/29,12:50:00,119.62,119.70,119.62,119.69,76283
2016/12/29,12:51:00,119.69,119.71,119.69,119.71,28977
2016/12/29,12:52:00,119.71,119.72,119.70,119.71,23943
2016/12/29,12:53:00,119.71,119.71,119.69,119.70,15606
2016/12/29,12:54:00,119.71,119.71,119.70,119.71,20360
2016/12/29,12:55:00,119.71,119.71,119.70,119.70,18903
2016/12/29,12:56:00,119.71,119.71,119.69,119.70,25716
2016/12/29,12:57:00,119.70,119.70,119.68,119.69,15101
2016/12/29,12:58:00,119.69,119.70,119.69,119.69,44839
2016/12/29,12:59:00,119.68,119.69,119.67,119.68,30936
2016/12/29,13:00:00,119.68,119.68,119.60,119.62,77435
2016/12/29,13:01:00,119.62,119.66,119.61,119.64,17441
2016/12/29,13:02:00,119.64,119.66,119.63,119.66,5778
2016/12/29,13:03:00,119.65,119.65,119.62,119.62,6008
2016/12/29,13:04:00,119.60,119.62,119.59,119.60,15157
2016/12/29,13:05:00,119.60,119.62,119.60,119.62,5651
2016/12/29,13:06:00,119.62,119.63,119.60,119.60,7000
2016/12/29,13:07:00,119.60,119.60,119.59,119.59,8137
2016/12/29,13:08:00,119.59,119.60,119.59,119.60,10273
2016/12/29,13:09:00,119.60,119.60,119.58,119.59,7667
2016/12/29,13:10:00,119.59,119.59,119.58,119.58,6056
2016/12/29,13:11:00,119.57,119.57,119.57,119.57,4650
2016/12/29,13:12:00,119.57,119.60,119.57,119.60,14761
2016/12/29,13:13:00,119.60,119.60,119.58,119.59,7654
2016/12/29,13:14:00,119.59,119.60,119.58,119.58,8603
2016/12/29,13:15:00,119.58,119.59,119.57,119.58,3712
2016/12/29,13:16:00,119.59,119.60,119.58,119.59,4745
2016/12/29,13:17:00,119.59,119.60,119.58,119.60,5258
2016/12/29,13:18:00,119.60,119.61,119.58,119.61,3966
2016/12/29,13:19:00,119.60,119.60,119.60,119.60,5984
2016/12/29,13:20:00,119.60,119.60,119.59,119.60,4143
2016/12/29,13:21:00,119.60,119.61,119.59,119.59,14447
2016/12/29,13:22:00,119.59,119.59,119.57,119.58,8399
2016/12/29,13:23:00,119.57,119.59,119.55,119.59,9878
2016/12/29,13:24:00,119.58,119.59,119.57,119.57,8610
2016/12/29,13:25:00,119.57,119.57,119.55,119.57,5860
2016/12/29,13:26:00,119.57,119.57,119.56,119.57,10251
2016/12/29,13:27:00,119.57,119.57,119.56,119.57,3077
2016/12/29,13:28:00,119.57,119.57,119.56,119.56,3724
2016/12/29,13:29:00,119.57,119.57,119.54,119.56,16517
2016/12/29,13:30:00,119.55,119.55,119.54,119.55,8433
2016/12/29,13:31:00,119.55,119.56,119.53,119.54,31522
2016/12/29,13:32:00,119.53,119.53,119.50,119.51,7513
2016/12/29,13:33:00,119.50,119.51,119.47,119.51,33698
2016/12/29,13:34:00,119.51,119.53,119.51,119.52,8367
2016/12/29,13:35:00,119.53,119.53,119.50,119.50,5024
2016/12/29,13:36:00,119.50,119.51,119.48,119.48,6035
2016/12/29,13:37:00,119.48,119.49,119.47,119.48,4471
2016/12/29,13:38:00,119.47,119.48,119.46,119.47,14682
2016/12/29,13:39:00,119.47,119.47,119.44,119.44,33894
2016/12/29,13:40:00,119.44,119.45,119.44,119.44,21897
2016/12/29,13:41:00,119.44,119.45,119.44,119.45,33935
2016/12/29,13:42:00,119.45,119.46,119.44,119.45,11929
2016/12/29,13:43:00,119.45,119.46,119.43,119.44,35599
2016/12/29,13:44:00,119.44,119.44,119.43,119.43,4367
2016/12/29,13:45:00,119.43,119.43,119.41,119.42,8965
2016/12/29,13:46:00,119.43,119.45,119.43,119.45,13507
2016/12/29,13:47:00,119.45,119.45,119.42,119.43,18949
2016/12/29,13:48:00,119.43,119.44,119.42,119.43,4824
2016/12/29,13:49:00,119.42,119.45,119.42,119.43,4163
2016/12/29,13:50:00,119.42,119.45,119.42,119.44,81225
2016/12/29,13:51:00,119.44,119.45,119.43,119.45,12016
2016/12/29,13:52:00,119.45,119.51,119.45,119.51,18431
2016/12/29,13:53:00,119.50,119.50,119.47,119.48,7193
2016/12/29,13:54:00,119.48,119.49,119.47,119.48,17778
2016/12/29,13:55:00,119.48,119.48,119.46,119.47,8957
2016/12/29,13:56:00,119.47,119.47,119.43,119.43,13403
2016/12/29,13:57:00,119.42,119.42,119.39,119.41,17136
2016/12/29,13:58:00,119.41,119.45,119.39,119.45,20291
2016/12/29,13:59:00,119.44,119.48,119.43,119.48,9597
2016/12/29,14:00:00,119.48,119.49,119.46,119.49,10084
2016/12/29,14:01:00,119.49,119.59,119.48,119.58,38656
2016/12/29,14:02:00,119.58,119.61,119.58,119.59,18329
2016/12/29,14:03:00,119.59,119.64,119.59,119.63,47137
2016/12/29,14:04:00,119.64,119.64,119.61,119.63,17661
2016/12/29,14:05:00,119.63,119.64,119.62,119.63,23537
2016/12/29,14:06:00,119.63,119.64,119.60,119.61,25469
2016/12/29,14:07:00,119.60,119.61,119.59,119.59,8827
2016/12/29,14:08:00,119.59,119.62,119.58,119.61,10582
2016/12/29,14:09:00,119.61,119.63,119.61,119.62,5393
2016/12/29,14:10:00,119.62,119.63,119.58,119.59,36000
2016/12/29,14:11:00,119.59,119.61,119.57,119.58,26860
2016/12/29,14:12:00,119.58,119.60,119.58,119.60,42245
2016/12/29,14:13:00,119.60,119.60,119.58,119.58,7294
2016/12/29,14:14:00,119.58,119.59,119.58,119.59,26707
2016/12/29,14:15:00,119.59,119.59,119.55,119.58,20745
2016/12/29,14:16:00,119.58,119.59,119.57,119.59,21377
2016/12/29,14:17:00,119.59,119.59,119.57,119.58,4369
2016/12/29,14:18:00,119.57,119.61,119.57,119.60,13269
2016/12/29,14:19:00,119.60,119.63,119.60,119.62,29582
2016/12/29,14:20:00,119.62,119.63,119.59,119.60,15521
2016/12/29,14:21:00,119.60,119.63,119.60,119.62,16509
2016/12/29,14:22:00,119.62,119.66,119.62,119.65,56107
2016/12/29,14:23:00,119.65,119.66,119.62,119.63,15959
2016/12/29,14:24:00,119.64,119.64,119.60,119.62,12266
2016/12/29,14:25:00,119.63,119.63,119.62,119.62,5889
2016/12/29,14:26:00,119.62,119.63,119.60,119.62,17845
2016/12/29,14:27:00,119.62,119.62,119.59,119.59,13489
2016/12/29,14:28:00,119.60,119.61,119.58,119.58,9010
2016/12/29,14:29:00,119.58,119.59,119.58,119.59,3081
2016/12/29,14:30:00,119.59,119.61,119.58,119.60,3930
2016/12/29,14:31:00,119.60,119.60,119.57,119.58,25733
2016/12/29,14:32:00,119.59,119.61,119.58,119.61,33772
2016/12/29,14:33:00,119.61,119.61,119.60,119.60,34410
2016/12/29,14:34:00,119.59,119.60,119.55,119.56,40288
2016/12/29,14:35:00,119.56,119.56,119.52,119.52,26275
2016/12/29,14:36:00,119.52,119.56,119.52,119.56,13773
2016/12/29,14:37:00,119.56,119.58,119.55,119.56,93185
2016/12/29,14:38:00,119.56,119.56,119.54,119.56,18503
2016/12/29,14:39:00,119.56,119.58,119.56,119.57,85382
2016/12/29,14:40:00,119.57,119.58,119.56,119.57,105260
2016/12/29,14:41:00,119.56,119.57,119.53,119.55,107659
2016/12/29,14:42:00,119.55,119.58,119.55,119.56,34966
2016/12/29,14:43:00,119.55,119.56,119.53,119.54,33954
2016/12/29,14:44:00,119.54,119.57,119.54,119.56,18492
2016/12/29,14:45:00,119.56,119.61,119.56,119.60,21577
2016/12/29,14:46:00,119.60,119.63,119.60,119.63,42793
2016/12/29,14:47:00,119.62,119.64,119.61,119.62,45639
2016/12/29,14:48:00,119.62,119.65,119.61,119.61,15861
2016/12/29,14:49:00,119.61,119.61,119.59,119.59,10839
2016/12/29,14:50:00,119.58,119.61,119.58,119.59,16503
2016/12/29,14:51:00,119.58,119.62,119.58,119.60,26810
2016/12/29,14:52:00,119.61,119.63,119.60,119.63,21576
2016/12/29,14:53:00,119.62,119.64,119.61,119.64,11962
2016/12/29,14:54:00,119.64,119.65,119.62,119.63,61044
2016/12/29,14:55:00,119.63,119.64,119.62,119.63,17810
2016/12/29,14:56:00,119.63,119.64,119.61,119.61,19222
2016/12/29,14:57:00,119.62,119.63,119.60,119.62,8455
2016/12/29,14:58:00,119.62,119.63,119.61,119.62,13835
2016/12/29,14:59:00,119.63,119.63,119.62,119.62,9524
2016/12/29,15:00:00,119.61,119.62,119.60,119.61,13665
2016/12/29,15:01:00,119.61,119.61,119.59,119.61,25497
2016/12/29,15:02:00,119.61,119.65,119.60,119.64,25759
2016/12/29,15:03:00,119.64,119.65,119.62,119.63,19892
2016/12/29,15:04:00,119.63,119.63,119.61,119.62,7808
2016/12/29,15:05:00,119.61,119.62,119.60,119.60,17836
2016/12/29,15:06:00,119.61,119.61,119.58,119.59,14965
2016/12/29,15:07:00,119.60,119.61,119.57,119.58,16926
2016/12/29,15:08:00,119.59,119.59,119.56,119.58,511059
2016/12/29,15:09:00,119.58,119.58,119.56,119.56,18385
2016/12/29,15:10:00,119.57,119.58,119.56,119.57,9118
2016/12/29,15:11:00,119.58,119.59,119.57,119.58,24526
2016/12/29,15:12:00,119.58,119.61,119.58,119.61,14481
2016/12/29,15:13:00,119.61,119.62,119.60,119.60,12219
2016/12/29,15:14:00,119.60,119.62,119.59,119.62,7884
2016/12/29,15:15:00,119.62,119.62,119.60,119.60,20446
2016/12/29,15:16:00,119.60,119.63,119.60,119.62,13636
2016/12/29,15:17:00,119.61,119.63,119.61,119.62,5613
2016/12/29,15:18:00,119.63,119.64,119.62,119.63,16099
2016/12/29,15:19:00,119.63,119.65,119.63,119.65,14772
2016/12/29,15:20:00,119.65,119.65,119.62,119.63,15619
2016/12/29,15:21:00,119.63,119.64,119.62,119.64,14288
2016/12/29,15:22:00,119.64,119.68,119.64,119.67,48353
2016/12/29,15:23:00,119.67,119.68,119.66,119.66,22913
2016/12/29,15:24:00,119.66,119.68,119.66,119.67,16248
2016/12/29,15:25:00,119.67,119.67,119.65,119.66,7506
2016/12/29,15:26:00,119.66,119.67,119.66,119.66,15643
2016/12/29,15:27:00,119.67,119.67,119.64,119.67,36567
2016/12/29,15:28:00,119.67,119.68,119.67,119.67,17949
2016/12/29,15:29:00,119.67,119.67,119.66,119.67,17311
2016/12/29,15:30:00,119.67,119.67,119.66,119.66,18242
2016/12/29,15:31:00,119.66,119.70,119.66,119.70,51655
2016/12/29,15:32:00,119.69,119.70,119.69,119.70,27284
2016/12/29,15:33:00,119.70,119.71,119.69,119.69,47521
2016/12/29,15:34:00,119.68,119.70,119.68,119.69,10558
2016/12/29,15:35:00,119.69,119.69,119.66,119.66,30030
2016/12/29,15:36:00,119.66,119.69,119.63,119.64,59744
2016/12/29,15:37:00,119.64,119.65,119.63,119.63,35746
2016/12/29,15:38:00,119.63,119.65,119.62,119.65,21927
2016/12/29,15:39:00,119.65,119.66,119.64,119.65,21561
2016/12/29,15:40:00,119.65,119.67,119.64,119.65,49393
2016/12/29,15:41:00,119.65,119.66,119.64,119.65,17573
2016/12/29,15:42:00,119.65,119.66,119.64,119.64,30259
2016/12/29,15:43:00,119.64,119.65,119.63,119.64,44336
2016/12/29,15:44:00,119.64,119.64,119.63,119.64,55227
2016/12/29,15:45:00,119.64,119.65,119.63,119.65,41221
2016/12/29,15:46:00,119.65,119.68,119.64,119.67,26510
2016/12/29,15:47:00,119.67,119.68,119.64,119.65,44562
2016/12/29,15:48:00,119.65,119.67,119.64,119.67,20889
2016/12/29,15:49:00,119.67,119.68,119.65,119.66,93410
2016/12/29,15:50:00,119.66,119.66,119.65,119.66,17895
2016/12/29,15:51:00,119.66,119.71,119.66,119.71,52671
2016/12/29,15:52:00,119.71,119.72,119.69,119.69,49802
2016/12/29,15:53:00,119.69,119.71,119.68,119.71,57160
2016/12/29,15:54:00,119.71,119.72,119.69,119.70,85802
2016/12/29,15:55:00,119.70,119.70,119.68,119.69,70969
2016/12/29,15:56:00,119.69,119.72,119.68,119.72,55646
2016/12/29,15:57:00,119.72,119.72,119.68,119.72,135338
2016/12/29,15:58:00,119.72,119.74,119.72,119.74,113177
2016/12/29,15:59:00,119.73,119.73,119.69,119.70,159882
2016/12/29,16:00:00,119.70,119.71,119.63,119.70,527891
2016/12/30,09:31:00,119.93,119.94,119.78,119.81,119795
2016/12/30,09:32:00,119.81,119.95,119.81,119.90,126473
2016/12/30,09:33:00,119.92,119.92,119.85,119.85,46241
2016/12/30,09:34:00,119.82,119.82,119.72,119.78,190001
2016/12/30,09:35:00,119.77,119.77,119.62,119.66,210199
2016/12/30,09:36:00,119.66,119.75,119.63,119.74,59797
2016/12/30,09:37:00,119.75,119.76,119.62,119.62,79506
2016/12/30,09:38:00,119.62,119.70,119.58,119.67,91618
2016/12/30,09:39:00,119.67,119.72,119.57,119.58,82887
2016/12/30,09:40:00,119.56,119.64,119.55,119.58,44691
2016/12/30,09:41:00,119.56,119.62,119.52,119.61,37583
2016/12/30,09:42:00,119.61,119.64,119.59,119.61,32707
2016/12/30,09:43:00,119.60,119.62,119.54,119.61,42215
2016/12/30,09:44:00,119.58,119.58,119.51,119.52,63011
2016/12/30,09:45:00,119.52,119.58,119.50,119.51,32016
2016/12/30,09:46:00,119.51,119.56,119.50,119.52,30041
2016/12/30,09:47:00,119.52,119.61,119.51,119.60,55266
2016/12/30,09:48:00,119.58,119.62,119.57,119.60,16540
2016/12/30,09:49:00,119.59,119.64,119.58,119.60,40153
2016/12/30,09:50:00,119.60,119.60,119.55,119.56,36904
2016/12/30,09:51:00,119.56,119.58,119.47,119.52,369630
2016/12/30,09:52:00,119.52,119.53,119.42,119.48,61192
2016/12/30,09:53:00,119.50,119.54,119.48,119.48,520889
2016/12/30,09:54:00,119.48,119.48,119.44,119.44,19700
2016/12/30,09:55:00,119.44,119.46,119.41,119.43,19890
2016/12/30,09:56:00,119.42,119.42,119.36,119.37,16794
2016/12/30,09:57:00,119.37,119.37,119.16,119.16,267944
2016/12/30,09:58:00,119.16,119.17,118.86,118.87,790397
2016/12/30,09:59:00,118.87,119.03,118.86,119.03,202661
2016/12/30,10:00:00,119.03,119.03,118.89,118.89,138608
2016/12/30,10:01:00,118.89,118.94,118.76,118.93,335698
2016/12/30,10:02:00,118.93,118.95,118.80,118.89,245304
2016/12/30,10:03:00,118.90,118.96,118.89,118.92,64536
2016/12/30,10:04:00,118.91,118.96,118.90,118.95,49752
2016/12/30,10:05:00,118.95,118.99,118.83,118.86,56116
2016/12/30,10:06:00,118.86,118.96,118.86,118.95,91893
2016/12/30,10:07:00,118.95,118.99,118.93,118.97,55795
2016/12/30,10:08:00,118.96,118.98,118.86,118.88,466530
2016/12/30,10:09:00,118.88,118.89,118.77,118.88,185657
2016/12/30,10:10:00,118.90,118.95,118.89,118.90,26613
2016/12/30,10:11:00,118.91,118.94,118.90,118.93,36247
2016/12/30,10:12:00,118.93,118.98,118.92,118.98,114552
2016/12/30,10:13:00,118.97,118.99,118.94,118.96,91383
2016/12/30,10:14:00,118.95,118.96,118.89,118.91,99931
2016/12/30,10:15:00,118.91,118.96,118.87,118.96,257814
2016/12/30,10:16:00,118.95,118.98,118.94,118.94,139722
2016/12/30,10:17:00,118.92,118.98,118.91,118.98,45305
2016/12/30,10:18:00,118.98,118.98,118.94,118.94,30081
2016/12/30,10:19:00,118.94,118.97,118.92,118.92,520818
2016/12/30,10:20:00,118.92,118.93,118.83,118.84,68516
2016/12/30,10:21:00,118.86,118.91,118.85,118.86,147526
2016/12/30,10:22:00,118.84,118.88,118.84,118.88,51556
2016/12/30,10:23:00,118.89,118.89,118.82,118.82,529722
2016/12/30,10:24:00,118.82,118.82,118.64,118.65,180229
2016/12/30,10:25:00,118.66,118.74,118.65,118.74,82795
2016/12/30,10:26:00,118.73,118.75,118.70,118.72,34345
2016/12/30,10:27:00,118.72,118.75,118.70,118.73,30524
2016/12/30,10:28:00,118.74,118.76,118.72,118.75,35260
2016/12/30,10:29:00,118.75,118.75,118.71,118.72,49970
2016/12/30,10:30:00,118.72,118.73,118.68,118.71,135651
2016/12/30,10:31:00,118.69,118.79,118.69,118.79,56334
2016/12/30,10:32:00,118.80,118.85,118.78,118.81,198596
2016/12/30,10:33:00,118.80,118.88,118.79,118.88,80388
2016/12/30,10:34:00,118.87,118.88,118.85,118.85,21646
2016/12/30,10:35:00,118.85,118.86,118.84,118.85,40274
2016/12/30,10:36:00,118.85,118.85,118.82,118.83,20112
2016/12/30,10:37:00,118.82,118.83,118.73,118.74,45975
2016/12/30,10:38:00,118.75,118.79,118.73,118.77,191948
2016/12/30,10:39:00,118.76,118.76,118.72,118.74,33160
2016/12/30,10:40:00,118.75,118.76,118.74,118.75,31080
2016/12/30,10:41:00,118.75,118.82,118.75,118.81,136538
2016/12/30,10:42:00,118.82,118.83,118.77,118.79,128270
2016/12/30,10:43:00,118.79,118.80,118.77,118.78,121163
2016/12/30,10:44:00,118.78,118.79,118.78,118.78,17189
2016/12/30,10:45:00,118.78,118.78,118.72,118.73,24495
2016/12/30,10:46:00,118.73,118.73,118.68,118.72,59221
2016/12/30,10:47:00,118.72,118.72,118.70,118.70,18869
2016/12/30,10:48:00,118.70,118.79,118.70,118.77,58343
2016/12/30,10:49:00,118.77,118.77,118.74,118.75,18613
2016/12/30,10:50:00,118.75,118.75,118.71,118.75,42005
2016/12/30,10:51:00,118.74,118.81,118.74,118.81,19714
2016/12/30,10:52:00,118.81,118.82,118.72,118.75,474693
2016/12/30,10:53:00,118.75,118.77,118.73,118.77,542171
2016/12/30,10:54:00,118.77,118.80,118.75,118.76,50029
2016/12/30,10:55:00,118.76,118.77,118.74,118.74,11440
2016/12/30,10:56:00,118.74,118.82,118.74,118.81,60733
2016/12/30,10:57:00,118.82,118.82,118.79,118.80,17045
2016/12/30,10:58:00,118.79,118.81,118.78,118.80,34391
2016/12/30,10:59:00,118.80,118.86,118.80,118.85,64982
2016/12/30,11:00:00,118.85,118.90,118.83,118.88,58936
2016/12/30,11:01:00,118.87,118.89,118.83,118.83,49220
2016/12/30,11:02:00,118.83,118.84,118.80,118.81,531962
2016/12/30,11:03:00,118.82,118.85,118.82,118.82,48230
2016/12/30,11:04:00,118.81,118.83,118.80,118.81,47803
2016/12/30,11:05:00,118.81,118.82,118.80,118.82,19274
2016/12/30,11:06:00,118.82,118.82,118.80,118.80,20670
2016/12/30,11:07:00,118.81,118.81,118.78,118.78,45949
2016/12/30,11:08:00,118.78,118.78,118.74,118.75,32111
2016/12/30,11:09:00,118.74,118.75,118.74,118.75,11304
2016/12/30,11:10:00,118.75,118.77,118.75,118.76,28983
2016/12/30,11:11:00,118.76,118.80,118.76,118.76,40094
2016/12/30,11:12:00,118.76,118.77,118.75,118.76,4490
2016/12/30,11:13:00,118.76,118.77,118.72,118.72,29591
2016/12/30,11:14:00,118.72,118.74,118.71,118.72,14533
2016/12/30,11:15:00,118.72,118.74,118.72,118.74,7951
2016/12/30,11:16:00,118.74,118.81,118.74,118.80,30906
2016/12/30,11:17:00,118.80,118.81,118.78,118.80,22505
2016/12/30,11:18:00,118.80,118.83,118.80,118.83,45039
2016/12/30,11:19:00,118.83,118.84,118.79,118.80,16697
2016/12/30,11:20:00,118.80,118.83,118.77,118.82,35278
2016/12/30,11:21:00,118.82,118.82,118.79,118.81,39209
2016/12/30,11:22:00,118.81,118.84,118.81,118.84,26981
2016/12/30,11:23:00,118.85,118.85,118.82,118.83,20044
2016/12/30,11:24:00,118.83,118.86,118.81,118.86,48167
2016/12/30,11:25:00,118.86,118.90,118.86,118.90,97882
2016/12/30,11:26:00,118.90,118.94,118.89,118.94,95321
2016/12/30,11:27:00,118.93,118.98,118.93,118.97,58803
2016/12/30,11:28:00,118.97,118.97,118.90,118.94,74233
2016/12/30,11:29:00,118.94,118.95,118.91,118.91,13019
2016/12/30,11:30:00,118.92,118.92,118.88,118.88,14922
2016/12/30,11:31:00,118.88,118.90,118.87,118.89,31177
2016/12/30,11:32:00,118.89,118.90,118.87,118.89,24400
2016/12/30,11:33:00,118.89,118.90,118.87,118.90,61659
2016/12/30,11:34:00,118.90,118.90,118.88,118.89,16315
2016/12/30,11:35:00,118.89,118.93,118.88,118.92,63487
2016/12/30,11:36:00,118.92,118.93,118.90,118.90,13928
2016/12/30,11:37:00,118.89,118.91,118.88,118.90,17888
2016/12/30,11:38:00,118.89,118.89,118.87,118.87,12844
2016/12/30,11:39:00,118.87,118.88,118.84,118.84,29858
2016/12/30,11:40:00,118.84,118.86,118.83,118.86,26429
2016/12/30,11:41:00,118.85,118.86,118.84,118.84,19997
2016/12/30,11:42:00,118.84,118.86,118.84,118.86,11249
2016/12/30,11:43:00,118.87,118.91,118.86,118.91,52352
2016/12/30,11:44:00,118.91,118.91,118.89,118.90,13024
2016/12/30,11:45:00,118.91,118.94,118.89,118.91,41668
2016/12/30,11:46:00,118.92,118.94,118.92,118.93,18915
2016/12/30,11:47:00,118.94,118.95,118.91,118.95,50228
2016/12/30,11:48:00,118.95,118.95,118.91,118.91,45207
2016/12/30,11:49:00,118.92,118.92,118.91,118.92,28486
2016/12/30,11:50:00,118.92,118.93,118.91,118.91,16871
2016/12/30,11:51:00,118.91,118.92,118.90,118.91,45175
2016/12/30,11:52:00,118.91,118.92,118.89,118.92,52067
2016/12/30,11:53:00,118.92,118.92,118.88,118.88,19825
2016/12/30,11:54:00,118.88,118.92,118.88,118.90,107692
2016/12/30,11:55:00,118.89,118.89,118.85,118.86,26155
2016/12/30,11:56:00,118.87,118.87,118.84,118.84,207659
2016/12/30,11:57:00,118.84,118.86,118.84,118.86,4561
2016/12/30,11:58:00,118.86,118.86,118.84,118.84,6884
2016/12/30,11:59:00,118.84,118.84,118.82,118.82,6458
2016/12/30,12:00:00,118.83,118.84,118.81,118.82,34865
2016/12/30,12:01:00,118.82,118.83,118.75,118.77,195809
2016/12/30,12:02:00,118.77,118.77,118.75,118.75,438928
2016/12/30,12:03:00,118.75,118.76,118.70,118.70,46333
2016/12/30,12:04:00,118.70,118.70,118.64,118.68,46036
2016/12/30,12:05:00,118.69,118.70,118.67,118.67,13381
2016/12/30,12:06:00,118.67,118.67,118.56,118.61,142164
2016/12/30,12:07:00,118.61,118.65,118.61,118.64,34180
2016/12/30,12:08:00,118.64,118.65,118.63,118.65,42609
2016/12/30,12:09:00,118.65,118.68,118.65,118.66,24963
2016/12/30,12:10:00,118.66,118.69,118.65,118.69,14562
2016/12/30,12:11:00,118.69,118.69,118.64,118.66,524247
2016/12/30,12:12:00,118.67,118.76,118.66,118.73,74428
2016/12/30,12:13:00,118.73,118.78,118.73,118.75,32772
2016/12/30,12:14:00,118.75,118.77,118.75,118.77,15761
2016/12/30,12:15:00,118.77,118.78,118.75,118.78,33474
2016/12/30,12:16:00,118.78,118.79,118.74,118.74,26892
2016/12/30,12:17:00,118.74,118.75,118.70,118.71,456431
2016/12/30,12:18:00,118.71,118.73,118.69,118.73,79339
2016/12/30,12:19:00,118.73,118.73,118.69,118.71,110159
2016/12/30,12:20:00,118.71,118.72,118.68,118.72,21354
2016/12/30,12:21:00,118.72,118.75,118.71,118.75,25487
2016/12/30,12:22:00,118.75,118.78,118.74,118.78,20654
2016/12/30,12:23:00,118.79,118.79,118.75,118.76,14632
2016/12/30,12:24:00,118.76,118.77,118.75,118.75,16585
2016/12/30,12:25:00,118.74,118.75,118.73,118.74,7328
2016/12/30,12:26:00,118.74,118.74,118.72,118.73,14539
2016/12/30,12:27:00,118.72,118.73,118.68,118.71,48220
2016/12/30,12:28:00,118.71,118.72,118.70,118.71,25285
2016/12/30,12:29:00,118.71,118.73,118.71,118.72,13138
2016/12/30,12:30:00,118.72,118.74,118.70,118.70,61793
2016/12/30,12:31:00,118.70,118.73,118.69,118.70,45967
2016/12/30,12:32:00,118.70,118.75,118.66,118.75,53298
2016/12/30,12:33:00,118.75,118.76,118.67,118.71,59001
2016/12/30,12:34:00,118.72,118.73,118.71,118.73,101903
2016/12/30,12:35:00,118.73,118.73,118.71,118.71,26322
2016/12/30,12:36:00,118.70,118.71,118.65,118.69,38001
2016/12/30,12:37:00,118.69,118.69,118.64,118.65,71810
2016/12/30,12:38:00,118.65,118.67,118.64,118.66,87463
2016/12/30,12:39:00,118.66,118.67,118.62,118.62,67784
2016/12/30,12:40:00,118.63,118.66,118.61,118.62,111628
2016/12/30,12:41:00,118.64,118.64,118.56,118.56,233783
2016/12/30,12:42:00,118.56,118.60,118.51,118.56,706291
2016/12/30,12:43:00,118.55,118.58,118.52,118.52,174798
2016/12/30,12:44:00,118.51,118.54,118.49,118.50,106517
2016/12/30,12:45:00,118.50,118.57,118.50,118.53,115604
2016/12/30,12:46:00,118.53,118.53,118.48,118.50,84825
2016/12/30,12:47:00,118.50,118.56,118.50,118.56,41785
2016/12/30,12:48:00,118.56,118.56,118.54,118.55,77513
2016/12/30,12:49:00,118.55,118.55,118.52,118.53,961570
2016/12/30,12:50:00,118.53,118.55,118.51,118.51,77235
2016/12/30,12:51:00,118.51,118.51,118.41,118.42,414067
2016/12/30,12:52:00,118.42,118.44,118.35,118.36,134298
2016/12/30,12:53:00,118.36,118.41,118.36,118.41,43910
2016/12/30,12:54:00,118.41,118.44,118.39,118.43,58786
2016/12/30,12:55:00,118.43,118.45,118.42,118.45,47202
2016/12/30,12:56:00,118.45,118.48,118.44,118.45,76863
2016/12/30,12:57:00,118.45,118.49,118.45,118.49,17578
2016/12/30,12:58:00,118.48,118.49,118.47,118.48,7551
2016/12/30,12:59:00,118.48,118.51,118.48,118.50,38706
2016/12/30,13:00:00,118.51,118.52,118.50,118.52,22869
2016/12/30,13:01:00,118.52,118.53,118.49,118.50,89475
2016/12/30,13:02:00,118.50,118.50,118.46,118.49,354389
2016/12/30,13:03:00,118.49,118.49,118.45,118.48,29009
2016/12/30,13:04:00,118.48,118.48,118.45,118.46,32493
2016/12/30,13:05:00,118.46,118.47,118.45,118.45,10969
2016/12/30,13:06:00,118.45,118.47,118.45,118.45,705795
2016/12/30,13:07:00,118.45,118.49,118.45,118.47,266739
2016/12/30,13:08:00,118.47,118.47,118.44,118.45,519778
2016/12/30,13:09:00,118.46,118.46,118.41,118.42,58792
2016/12/30,13:10:00,118.42,118.43,118.39,118.40,28119
2016/12/30,13:11:00,118.40,118.44,118.40,118.42,88377
2016/12/30,13:12:00,118.43,118.43,118.39,118.42,33293
2016/12/30,13:13:00,118.42,118.43,118.41,118.42,28604
2016/12/30,13:14:00,118.43,118.44,118.42,118.43,23713
2016/12/30,13:15:00,118.44,118.45,118.42,118.42,24322
2016/12/30,13:16:00,118.42,118.44,118.41,118.44,20901
2016/12/30,13:17:00,118.43,118.50,118.42,118.49,44565
2016/12/30,13:18:00,118.49,118.50,118.47,118.48,10547
2016/12/30,13:19:00,118.48,118.52,118.48,118.49,32669
2016/12/30,13:20:00,118.49,118.52,118.49,118.52,34541
2016/12/30,13:21:00,118.51,118.51,118.48,118.50,20366
2016/12/30,13:22:00,118.49,118.51,118.49,118.51,24845
2016/12/30,13:23:00,118.50,118.56,118.50,118.55,70305
2016/12/30,13:24:00,118.55,118.58,118.55,118.58,16786
2016/12/30,13:25:00,118.57,118.60,118.57,118.57,107667
2016/12/30,13:26:00,118.58,118.62,118.57,118.59,1482859
2016/12/30,13:27:00,118.59,118.59,118.57,118.57,13855
2016/12/30,13:28:00,118.57,118.58,118.55,118.57,10457
2016/12/30,13:29:00,118.57,118.57,118.54,118.57,16941
2016/12/30,13:30:00,118.57,118.57,118.54,118.56,8318
2016/12/30,13:31:00,118.56,118.60,118.55,118.59,38028
2016/12/30,13:32:00,118.59,118.59,118.55,118.55,26557
2016/12/30,13:33:00,118.55,118.56,118.54,118.55,6172
2016/12/30,13:34:00,118.55,118.55,118.52,118.52,18483
2016/12/30,13:35:00,118.52,118.53,118.50,118.53,22325
2016/12/30,13:36:00,118.53,118.56,118.52,118.55,15242
2016/12/30,13:37:00,118.56,118.58,118.54,118.54,24054
2016/12/30,13:38:00,118.54,118.55,118.53,118.54,512519
2016/12/30,13:39:00,118.55,118.55,118.54,118.55,5719
2016/12/30,13:40:00,118.55,118.55,118.51,118.51,12794
2016/12/30,13:41:00,118.51,118.53,118.51,118.52,13639
2016/12/30,13:42:00,118.52,118.53,118.51,118.51,24969
2016/12/30,13:43:00,118.51,118.54,118.51,118.51,412255
2016/12/30,13:44:00,118.51,118.51,118.47,118.49,23899
2016/12/30,13:45:00,118.49,118.49,118.42,118.42,80534
2016/12/30,13:46:00,118.43,118.44,118.41,118.42,51808
2016/12/30,13:47:00,118.42,118.43,118.41,118.42,30918
2016/12/30,13:48:00,118.42,118.43,118.40,118.43,20919
2016/12/30,13:49:00,118.43,118.43,118.40,118.40,26609
2016/12/30,13:50:00,118.40,118.41,118.37,118.38,34791
2016/12/30,13:51:00,118.38,118.39,118.36,118.38,22708
2016/12/30,13:52:00,118.38,118.40,118.38,118.38,44484
2016/12/30,13:53:00,118.38,118.42,118.38,118.42,73625
2016/12/30,13:54:00,118.41,118.44,118.41,118.44,127662
2016/12/30,13:55:00,118.44,118.44,118.41,118.41,56607
2016/12/30,13:56:00,118.42,118.42,118.40,118.40,18745
2016/12/30,13:57:00,118.40,118.40,118.36,118.37,68154
2016/12/30,13:58:00,118.37,118.39,118.37,118.38,31032
2016/12/30,13:59:00,118.38,118.40,118.37,118.40,37876
2016/12/30,14:00:00,118.41,118.41,118.34,118.37,57804
2016/12/30,14:01:00,118.36,118.40,118.36,118.38,36212
2016/12/30,14:02:00,118.38,118.40,118.37,118.39,69264
2016/12/30,14:03:00,118.39,118.40,118.36,118.37,77155
2016/12/30,14:04:00,118.37,118.37,118.34,118.35,43228
2016/12/30,14:05:00,118.35,118.38,118.35,118.37,518180
2016/12/30,14:06:00,118.36,118.40,118.36,118.38,11107
2016/12/30,14:07:00,118.38,118.39,118.37,118.38,15283
2016/12/30,14:08:00,118.38,118.38,118.37,118.37,11154
2016/12/30,14:09:00,118.37,118.38,118.36,118.36,27685
2016/12/30,14:10:00,118.37,118.37,118.31,118.31,58335
2016/12/30,14:11:00,118.32,118.33,118.31,118.32,45090
2016/12/30,14:12:00,118.32,118.32,118.27,118.30,135279
2016/12/30,14:13:00,118.30,118.33,118.28,118.31,144645
2016/12/30,14:14:00,118.31,118.34,118.30,118.33,103838
2016/12/30,14:15:00,118.32,118.35,118.32,118.34,15280
2016/12/30,14:16:00,118.35,118.36,118.34,118.34,92120
2016/12/30,14:17:00,118.34,118.40,118.34,118.39,934783
2016/12/30,14:18:00,118.39,118.41,118.38,118.38,40699
2016/12/30,14:19:00,118.38,118.38,118.36,118.37,24690
2016/12/30,14:20:00,118.37,118.38,118.37,118.38,12251
2016/12/30,14:21:00,118.37,118.37,118.36,118.36,46034
2016/12/30,14:22:00,118.36,118.36,118.34,118.35,45553
2016/12/30,14:23:00,118.35,118.36,118.33,118.34,40236
2016/12/30,14:24:00,118.34,118.34,118.31,118.31,57660
2016/12/30,14:25:00,118.31,118.32,118.30,118.30,16220
2016/12/30,14:26:00,118.30,118.32,118.29,118.31,54602
2016/12/30,14:27:00,118.31,118.31,118.28,118.28,35849
2016/12/30,14:28:00,118.29,118.29,118.26,118.27,21220
2016/12/30,14:29:00,118.26,118.29,118.26,118.29,41651
2016/12/30,14:30:00,118.29,118.29,118.24,118.25,66109
2016/12/30,14:31:00,118.25,118.25,118.19,118.21,65876
2016/12/30,14:32:00,118.21,118.23,118.19,118.22,116573
2016/12/30,14:33:00,118.22,118.29,118.22,118.29,155293
2016/12/30,14:34:00,118.29,118.32,118.28,118.31,48436
2016/12/30,14:35:00,118.32,118.33,118.29,118.31,38749
2016/12/30,14:36:00,118.32,118.32,118.29,118.31,29345
2016/12/30,14:37:00,118.31,118.35,118.31,118.33,576696
2016/12/30,14:38:00,118.33,118.37,118.33,118.36,61732
2016/12/30,14:39:00,118.36,118.38,118.36,118.36,16290
2016/12/30,14:40:00,118.36,118.38,118.34,118.37,24410
2016/12/30,14:41:00,118.37,118.39,118.35,118.39,51398
2016/12/30,14:42:00,118.39,118.39,118.36,118.36,21138
2016/12/30,14:43:00,118.35,118.40,118.35,118.40,96950
2016/12/30,14:44:00,118.40,118.42,118.39,118.41,21210
2016/12/30,14:45:00,118.41,118.42,118.40,118.40,13295
2016/12/30,14:46:00,118.40,118.40,118.34,118.35,127131
2016/12/30,14:47:00,118.36,118.36,118.27,118.30,83797
2016/12/30,14:48:00,118.30,118.30,118.26,118.27,24372
2016/12/30,14:49:00,118.26,118.27,118.21,118.25,57505
2016/12/30,14:50:00,118.25,118.26,118.22,118.22,23218
2016/12/30,14:51:00,118.23,118.23,118.18,118.19,90652
2016/12/30,14:52:00,118.19,118.27,118.19,118.25,46209
2016/12/30,14:53:00,118.26,118.27,118.24,118.25,131160
2016/12/30,14:54:00,118.25,118.25,118.22,118.22,80054
2016/12/30,14:55:00,118.22,118.22,118.20,118.20,76131
2016/12/30,14:56:00,118.20,118.21,118.15,118.16,74219
2016/12/30,14:57:00,118.16,118.18,118.16,118.18,23619
2016/12/30,14:58:00,118.17,118.20,118.14,118.19,42060
2016/12/30,14:59:00,118.19,118.21,118.18,118.20,41434
2016/12/30,15:00:00,118.20,118.24,118.20,118.23,50179
2016/12/30,15:01:00,118.24,118.24,118.21,118.22,15868
2016/12/30,15:02:00,118.22,118.23,118.17,118.19,172706
2016/12/30,15:03:00,118.19,118.21,118.17,118.20,16368
2016/12/30,15:04:00,118.20,118.22,118.17,118.20,87064
2016/12/30,15:05:00,118.20,118.25,118.20,118.24,42545
2016/12/30,15:06:00,118.23,118.24,118.21,118.22,158667
2016/12/30,15:07:00,118.23,118.25,118.22,118.25,104784
2016/12/30,15:08:00,118.25,118.28,118.25,118.28,22168
2016/12/30,15:09:00,118.28,118.30,118.27,118.28,101952
2016/12/30,15:10:00,118.28,118.29,118.26,118.27,68864
2016/12/30,15:11:00,118.27,118.29,118.26,118.26,63774
2016/12/30,15:12:00,118.26,118.30,118.26,118.30,148072
2016/12/30,15:13:00,118.29,118.32,118.29,118.31,75494
2016/12/30,15:14:00,118.31,118.35,118.31,118.33,88177
2016/12/30,15:15:00,118.33,118.37,118.32,118.35,89180
2016/12/30,15:16:00,118.35,118.42,118.35,118.41,58158
2016/12/30,15:17:00,118.40,118.42,118.38,118.38,158541
2016/12/30,15:18:00,118.38,118.39,118.36,118.38,72473
2016/12/30,15:19:00,118.38,118.39,118.36,118.36,52620
2016/12/30,15:20:00,118.36,118.39,118.34,118.36,93088
2016/12/30,15:21:00,118.36,118.37,118.35,118.35,20951
2016/12/30,15:22:00,118.35,118.38,118.35,118.38,83305
2016/12/30,15:23:00,118.38,118.40,118.37,118.39,83339
2016/12/30,15:24:00,118.40,118.43,118.37,118.42,136016
2016/12/30,15:25:00,118.42,118.42,118.38,118.39,88970
2016/12/30,15:26:00,118.39,118.43,118.39,118.42,20341
2016/12/30,15:27:00,118.42,118.44,118.42,118.43,23691
2016/12/30,15:28:00,118.43,118.48,118.42,118.46,108348
2016/12/30,15:29:00,118.46,118.50,118.44,118.46,84479
2016/12/30,15:30:00,118.46,118.50,118.45,118.50,44759
2016/12/30,15:31:00,118.50,118.52,118.48,118.50,95907
2016/12/30,15:32:00,118.49,118.50,118.44,118.47,29745
2016/12/30,15:33:00,118.46,118.47,118.43,118.44,37665
2016/12/30,15:34:00,118.43,118.48,118.42,118.48,137094
2016/12/30,15:35:00,118.48,118.49,118.45,118.48,38958
2016/12/30,15:36:00,118.48,118.48,118.43,118.47,19076
2016/12/30,15:37:00,118.47,118.47,118.43,118.45,29135
2016/12/30,15:38:00,118.45,118.46,118.42,118.43,59798
2016/12/30,15:39:00,118.43,118.44,118.42,118.43,42683
2016/12/30,15:40:00,118.43,118.43,118.40,118.41,107617
2016/12/30,15:41:00,118.42,118.42,118.41,118.42,33116
2016/12/30,15:42:00,118.42,118.42,118.39,118.40,65370
2016/12/30,15:43:00,118.40,118.40,118.33,118.34,78583
2016/12/30,15:44:00,118.34,118.35,118.30,118.32,63043
2016/12/30,15:45:00,118.31,118.34,118.30,118.30,69499
2016/12/30,15:46:00,118.31,118.33,118.27,118.32,77756
2016/12/30,15:47:00,118.32,118.36,118.31,118.34,88457
2016/12/30,15:48:00,118.35,118.36,118.31,118.35,46964
2016/12/30,15:49:00,118.36,118.37,118.33,118.34,66809
2016/12/30,15:50:00,118.33,118.34,118.29,118.30,106135
2016/12/30,15:51:00,118.29,118.29,118.18,118.18,230749
2016/12/30,15:52:00,118.18,118.19,118.16,118.18,107377
2016/12/30,15:53:00,118.18,118.20,118.15,118.19,141983
2016/12/30,15:54:00,118.18,118.21,118.17,118.19,610493
2016/12/30,15:55:00,118.20,118.22,118.17,118.20,237206
2016/12/30,15:56:00,118.20,118.34,118.19,118.34,262497
2016/12/30,15:57:00,118.34,118.34,118.27,118.29,632027
2016/12/30,15:58:00,118.29,118.42,118.29,118.41,197936
2016/12/30,15:59:00,118.41,118.46,118.37,118.43,469444
2016/12/30,16:00:00,118.43,118.54,118.42,118.47,937912
2017/01/03,09:31:00,119.31,119.34,119.16,119.19,440656
2017/01/03,09:32:00,119.19,119.22,119.14,119.16,164384
2017/01/03,09:33:00,119.16,119.24,119.16,119.20,98130
2017/01/03,09:34:00,119.20,119.25,119.18,119.24,59566
2017/01/03,09:35:00,119.24,119.41,119.23,119.37,149090
2017/01/03,09:36:00,119.37,119.48,119.37,119.45,145624
2017/01/03,09:37:00,119.44,119.53,119.44,119.46,129130
2017/01/03,09:38:00,119.47,119.47,119.35,119.36,115683
2017/01/03,09:39:00,119.36,119.36,119.05,119.17,221723
2017/01/03,09:40:00,119.18,119.18,119.06,119.08,185157
2017/01/03,09:41:00,119.08,119.19,119.07,119.19,70770
2017/01/03,09:42:00,119.18,119.22,119.12,119.13,77405
2017/01/03,09:43:00,119.12,119.12,119.01,119.09,140063
2017/01/03,09:44:00,119.10,119.17,119.09,119.15,97364
2017/01/03,09:45:00,119.16,119.25,119.16,119.23,78497
2017/01/03,09:46:00,119.24,119.32,119.23,119.32,138251
2017/01/03,09:47:00,119.32,119.40,119.31,119.35,88257
2017/01/03,09:48:00,119.35,119.36,119.27,119.30,104378
2017/01/03,09:49:00,119.30,119.32,119.15,119.22,113013
2017/01/03,09:50:00,119.22,119.36,119.22,119.26,56319
2017/01/03,09:51:00,119.26,119.27,119.16,119.19,39766
2017/01/03,09:52:00,119.20,119.27,119.20,119.26,64140
2017/01/03,09:53:00,119.26,119.33,119.26,119.31,32429
2017/01/03,09:54:00,119.30,119.35,119.25,119.25,66929
2017/01/03,09:55:00,119.26,119.31,119.25,119.28,15741
2017/01/03,09:56:00,119.27,119.28,119.14,119.21,52139
2017/01/03,09:57:00,119.21,119.29,119.19,119.27,87710
2017/01/03,09:58:00,119.27,119.34,119.27,119.30,67364
2017/01/03,09:59:00,119.30,119.37,119.30,119.33,117455
2017/01/03,10:00:00,119.34,119.45,119.33,119.45,147441
2017/01/03,10:01:00,119.45,119.45,119.36,119.37,183079
2017/01/03,10:02:00,119.37,119.45,119.37,119.42,47325
2017/01/03,10:03:00,119.42,119.54,119.42,119.54,132082
2017/01/03,10:04:00,119.54,119.57,119.47,119.49,81232
2017/01/03,10:05:00,119.49,119.54,119.47,119.54,50406
2017/01/03,10:06:00,119.53,119.55,119.50,119.55,109068
2017/01/03,10:07:00,119.55,119.71,119.54,119.63,176558
2017/01/03,10:08:00,119.63,119.73,119.63,119.71,104932
2017/01/03,10:09:00,119.72,119.75,119.70,119.72,65153
2017/01/03,10:10:00,119.72,119.99,119.70,119.94,307124
2017/01/03,10:11:00,119.94,119.97,119.85,119.90,95788
2017/01/03,10:12:00,119.90,119.90,119.86,119.89,65246
2017/01/03,10:13:00,119.90,119.91,119.87,119.89,51865
2017/01/03,10:14:00,119.90,119.91,119.80,119.81,145601
2017/01/03,10:15:00,119.81,119.82,119.79,119.79,81223
2017/01/03,10:16:00,119.79,119.82,119.74,119.77,101659
2017/01/03,10:17:00,119.77,119.77,119.73,119.75,108486
2017/01/03,10:18:00,119.75,119.79,119.74,119.79,39812
2017/01/03,10:19:00,119.78,119.85,119.73,119.77,165480
2017/01/03,10:20:00,119.78,119.78,119.73,119.75,44057
2017/01/03,10:21:00,119.74,119.80,119.73,119.80,68069
2017/01/03,10:22:00,119.80,119.81,119.75,119.79,71797
2017/01/03,10:23:00,119.79,119.81,119.74,119.78,135344
2017/01/03,10:24:00,119.79,119.85,119.78,119.84,38471
2017/01/03,10:25:00,119.84,119.85,119.81,119.85,20345
2017/01/03,10:26:00,119.85,119.86,119.76,119.80,153847
2017/01/03,10:27:00,119.80,119.83,119.78,119.78,144966
2017/01/03,10:28:00,119.78,119.79,119.73,119.77,76907
2017/01/03,10:29:00,119.77,119.83,119.77,119.83,165714
2017/01/03,10:30:00,119.84,119.85,119.77,119.77,110610
2017/01/03,10:31:00,119.77,119.86,119.76,119.82,51439
2017/01/03,10:32:00,119.82,119.82,119.77,119.77,45260
2017/01/03,10:33:00,119.77,119.77,119.69,119.69,50697
2017/01/03,10:34:00,119.70,119.74,119.69,119.69,22100
2017/01/03,10:35:00,119.69,119.69,119.66,119.66,38711
2017/01/03,10:36:00,119.66,119.68,119.61,119.63,153288
2017/01/03,10:37:00,119.63,119.65,119.59,119.59,105315
2017/01/03,10:38:00,119.59,119.60,119.56,119.58,38978
2017/01/03,10:39:00,119.58,119.62,119.57,119.62,37618
2017/01/03,10:40:00,119.62,119.63,119.53,119.53,19668
2017/01/03,10:41:00,119.54,119.58,119.53,119.56,31482
2017/01/03,10:42:00,119.55,119.60,119.54,119.60,94659
2017/01/03,10:43:00,119.59,119.62,119.58,119.62,43216
2017/01/03,10:44:00,119.61,119.64,119.57,119.57,19945
2017/01/03,10:45:00,119.57,119.61,119.56,119.59,41501
2017/01/03,10:46:00,119.59,119.60,119.57,119.60,42686
2017/01/03,10:47:00,119.60,119.62,119.59,119.61,53557
2017/01/03,10:48:00,119.60,119.63,119.55,119.55,197033
2017/01/03,10:49:00,119.55,119.59,119.54,119.56,34881
2017/01/03,10:50:00,119.56,119.56,119.45,119.45,67694
2017/01/03,10:51:00,119.46,119.50,119.44,119.47,80899
2017/01/03,10:52:00,119.46,119.49,119.45,119.46,54796
2017/01/03,10:53:00,119.45,119.48,119.42,119.44,34184
2017/01/03,10:54:00,119.44,119.44,119.38,119.41,97608
2017/01/03,10:55:00,119.41,119.43,119.39,119.43,20662
2017/01/03,10:56:00,119.43,119.43,119.35,119.35,56235
2017/01/03,10:57:00,119.36,119.40,119.33,119.34,65048
2017/01/03,10:58:00,119.33,119.33,119.24,119.25,168292
2017/01/03,10:59:00,119.24,119.30,119.19,119.25,133712
2017/01/03,11:00:00,119.25,119.28,119.24,119.24,39207
2017/01/03,11:01:00,119.24,119.25,119.18,119.18,73417
2017/01/03,11:02:00,119.18,119.20,119.10,119.11,44448
2017/01/03,11:03:00,119.11,119.20,119.10,119.19,47434
2017/01/03,11:04:00,119.20,119.21,119.16,119.19,66211
2017/01/03,11:05:00,119.19,119.24,119.17,119.23,26129
2017/01/03,11:06:00,119.23,119.27,119.23,119.25,40521
2017/01/03,11:07:00,119.26,119.32,119.26,119.32,57917
2017/01/03,11:08:00,119.32,119.39,119.32,119.39,51648
2017/01/03,11:09:00,119.40,119.40,119.36,119.37,57982
2017/01/03,11:10:00,119.37,119.38,119.35,119.35,17479
2017/01/03,11:11:00,119.36,119.36,119.29,119.32,14977
2017/01/03,11:12:00,119.32,119.34,119.32,119.33,18287
2017/01/03,11:13:00,119.34,119.38,119.34,119.37,23042
2017/01/03,11:14:00,119.36,119.39,119.34,119.36,22783
2017/01/03,11:15:00,119.35,119.36,119.32,119.34,60484
2017/01/03,11:16:00,119.34,119.34,119.28,119.29,16318
2017/01/03,11:17:00,119.29,119.31,119.24,119.25,24361
2017/01/03,11:18:00,119.25,119.29,119.25,119.26,26563
2017/01/03,11:19:00,119.26,119.26,119.17,119.17,59510
2017/01/03,11:20:00,119.17,119.21,119.13,119.14,119434
2017/01/03,11:21:00,119.14,119.23,119.14,119.21,101932
2017/01/03,11:22:00,119.22,119.23,119.20,119.22,98351
2017/01/03,11:23:00,119.23,119.27,119.23,119.27,63654
2017/01/03,11:24:00,119.27,119.29,119.27,119.29,25667
2017/01/03,11:25:00,119.29,119.30,119.26,119.27,15838
2017/01/03,11:26:00,119.27,119.27,119.18,119.18,41253
2017/01/03,11:27:00,119.18,119.20,119.17,119.19,15995
2017/01/03,11:28:00,119.19,119.19,119.17,119.19,18995
2017/01/03,11:29:00,119.19,119.21,119.14,119.16,38160
2017/01/03,11:30:00,119.16,119.19,119.15,119.16,42113
2017/01/03,11:31:00,119.15,119.25,119.15,119.24,17888
2017/01/03,11:32:00,119.24,119.30,119.24,119.25,13604
2017/01/03,11:33:00,119.25,119.32,119.25,119.31,15563
2017/01/03,11:34:00,119.31,119.31,119.24,119.28,46439
2017/01/03,11:35:00,119.28,119.30,119.24,119.24,23991
2017/01/03,11:36:00,119.24,119.27,119.22,119.26,38633
2017/01/03,11:37:00,119.26,119.27,119.24,119.24,44550
2017/01/03,11:38:00,119.24,119.26,119.18,119.19,23598
2017/01/03,11:39:00,119.20,119.21,119.13,119.14,24719
2017/01/03,11:40:00,119.15,119.15,119.06,119.08,48223
2017/01/03,11:41:00,119.08,119.09,119.02,119.02,96550
2017/01/03,11:42:00,119.03,119.04,119.00,119.02,67681
2017/01/03,11:43:00,119.02,119.04,119.00,119.00,29875
2017/01/03,11:44:00,119.00,119.01,118.89,118.90,84840
2017/01/03,11:45:00,118.91,118.95,118.89,118.92,62114
2017/01/03,11:46:00,118.92,118.95,118.91,118.93,68706
2017/01/03,11:47:00,118.94,118.96,118.92,118.96,28371
2017/01/03,11:48:00,118.96,119.03,118.96,119.01,42525
2017/01/03,11:49:00,119.02,119.05,119.01,119.02,33044
2017/01/03,11:50:00,119.03,119.06,119.00,119.02,62917
2017/01/03,11:51:00,119.01,119.03,118.97,119.00,12073
2017/01/03,11:52:00,118.99,119.02,118.98,119.01,22686
2017/01/03,11:53:00,119.00,119.05,119.00,119.01,48793
2017/01/03,11:54:00,119.01,119.06,119.01,119.05,11103
2017/01/03,11:55:00,119.05,119.09,119.04,119.07,40983
2017/01/03,11:56:00,119.07,119.07,119.03,119.04,14117
2017/01/03,11:57:00,119.04,119.07,119.04,119.05,9866
2017/01/03,11:58:00,119.05,119.09,119.04,119.04,7546
2017/01/03,11:59:00,119.05,119.05,119.00,119.01,58713
2017/01/03,12:00:00,119.02,119.14,119.02,119.13,83529
2017/01/03,12:01:00,119.14,119.16,119.10,119.13,55274
2017/01/03,12:02:00,119.13,119.15,119.10,119.10,27251
2017/01/03,12:03:00,119.10,119.15,119.07,119.09,91607
2017/01/03,12:04:00,119.09,119.09,119.05,119.06,39381
2017/01/03,12:05:00,119.07,119.09,119.06,119.07,15248
2017/01/03,12:06:00,119.08,119.09,119.02,119.03,11620
2017/01/03,12:07:00,119.01,119.02,118.96,118.97,31020
2017/01/03,12:08:00,118.97,119.01,118.96,119.00,102492
2017/01/03,12:09:00,119.00,119.00,118.97,118.98,14211
2017/01/03,12:10:00,118.99,119.05,118.99,119.04,234694
2017/01/03,12:11:00,119.04,119.11,119.04,119.11,21319
2017/01/03,12:12:00,119.11,119.14,119.11,119.12,35777
2017/01/03,12:13:00,119.12,119.15,119.11,119.14,22191
2017/01/03,12:14:00,119.14,119.15,119.12,119.12,81180
2017/01/03,12:15:00,119.12,119.15,119.12,119.12,10061
2017/01/03,12:16:00,119.11,119.16,119.10,119.13,10233
2017/01/03,12:17:00,119.13,119.15,119.08,119.08,17090
2017/01/03,12:18:00,119.08,119.10,119.07,119.07,5267
2017/01/03,12:19:00,119.07,119.09,119.07,119.09,104133
2017/01/03,12:20:00,119.09,119.13,119.09,119.13,9202
2017/01/03,12:21:00,119.13,119.14,119.08,119.09,11645
2017/01/03,12:22:00,119.10,119.11,119.04,119.04,20877
2017/01/03,12:23:00,119.05,119.05,119.01,119.03,25665
2017/01/03,12:24:00,119.03,119.06,119.03,119.03,57433
2017/01/03,12:25:00,119.02,119.06,119.01,119.06,17487
2017/01/03,12:26:00,119.06,119.11,119.06,119.10,13464
2017/01/03,12:27:00,119.10,119.10,119.07,119.09,18453
2017/01/03,12:28:00,119.09,119.12,119.08,119.08,30658
2017/01/03,12:29:00,119.08,119.09,119.07,119.07,37544
2017/01/03,12:30:00,119.07,119.09,119.07,119.07,157628
2017/01/03,12:31:00,119.08,119.09,119.07,119.07,38624
2017/01/03,12:32:00,119.06,119.07,119.04,119.06,96325
2017/01/03,12:33:00,119.05,119.08,119.02,119.07,36693
2017/01/03,12:34:00,119.08,119.12,119.08,119.12,18525
2017/01/03,12:35:00,119.12,119.14,119.09,119.12,24265
2017/01/03,12:36:00,119.12,119.12,119.09,119.11,24277
2017/01/03,12:37:00,119.10,119.11,119.05,119.06,107639
2017/01/03,12:38:00,119.06,119.10,119.06,119.10,7385
2017/01/03,12:39:00,119.10,119.10,119.05,119.05,7802
2017/01/03,12:40:00,119.05,119.07,119.01,119.02,22140
2017/01/03,12:41:00,119.02,119.03,118.99,119.02,17134
2017/01/03,12:42:00,119.03,119.04,118.99,118.99,60187
2017/01/03,12:43:00,119.00,119.00,118.97,118.98,26075
2017/01/03,12:44:00,118.98,118.98,118.95,118.95,29838
2017/01/03,12:45:00,118.95,118.95,118.92,118.93,20925
2017/01/03,12:46:00,118.93,118.94,118.91,118.93,21360
2017/01/03,12:47:00,118.92,118.99,118.90,118.98,34107
2017/01/03,12:48:00,118.99,119.01,118.98,118.99,29544
2017/01/03,12:49:00,118.99,119.02,118.98,119.01,21626
2017/01/03,12:50:00,119.01,119.08,118.98,119.08,105057
2017/01/03,12:51:00,119.08,119.09,119.02,119.02,14266
2017/01/03,12:52:00,119.01,119.01,118.96,118.98,15535
2017/01/03,12:53:00,118.98,119.03,118.98,119.02,16556
2017/01/03,12:54:00,119.02,119.03,119.01,119.01,5028
2017/01/03,12:55:00,119.01,119.04,119.01,119.03,12808
2017/01/03,12:56:00,119.03,119.09,119.03,119.09,39745
2017/01/03,12:57:00,119.09,119.10,119.08,119.10,16691
2017/01/03,12:58:00,119.10,119.11,119.07,119.07,24134
2017/01/03,12:59:00,119.06,119.07,119.05,119.05,39084
2017/01/03,13:00:00,119.05,119.09,119.05,119.08,55505
2017/01/03,13:01:00,119.08,119.10,119.06,119.06,9064
2017/01/03,13:02:00,119.06,119.11,119.05,119.10,30791
2017/01/03,13:03:00,119.11,119.13,119.09,119.13,25751
2017/01/03,13:04:00,119.12,119.12,119.10,119.11,18254
2017/01/03,13:05:00,119.09,119.09,119.06,119.07,11153
2017/01/03,13:06:00,119.07,119.11,119.07,119.08,9411
2017/01/03,13:07:00,119.08,119.09,119.03,119.06,23699
2017/01/03,13:08:00,119.06,119.06,119.01,119.02,28436
2017/01/03,13:09:00,119.02,119.02,118.99,119.01,29057
2017/01/03,13:10:00,119.01,119.04,119.00,119.03,32129
2017/01/03,13:11:00,119.03,119.04,119.01,119.02,31652
2017/01/03,13:12:00,119.02,119.06,119.00,119.06,20198
2017/01/03,13:13:00,119.06,119.09,119.06,119.06,6546
2017/01/03,13:14:00,119.06,119.09,119.04,119.09,5032
2017/01/03,13:15:00,119.09,119.09,119.06,119.09,7209
2017/01/03,13:16:00,119.09,119.10,119.07,119.07,16930
2017/01/03,13:17:00,119.06,119.10,119.06,119.09,94027
2017/01/03,13:18:00,119.09,119.10,119.09,119.10,3800
2017/01/03,13:19:00,119.10,119.12,119.10,119.12,30994
2017/01/03,13:20:00,119.12,119.13,119.12,119.12,9853
2017/01/03,13:21:00,119.12,119.13,119.10,119.12,29502
2017/01/03,13:22:00,119.12,119.19,119.12,119.16,90802
2017/01/03,13:23:00,119.16,119.20,119.16,119.18,41319
2017/01/03,13:24:00,119.18,119.20,119.18,119.20,16080
2017/01/03,13:25:00,119.19,119.20,119.19,119.19,132009
2017/01/03,13:26:00,119.20,119.20,119.18,119.18,10399
2017/01/03,13:27:00,119.17,119.18,119.13,119.14,25406
2017/01/03,13:28:00,119.14,119.15,119.13,119.14,8427
2017/01/03,13:29:00,119.14,119.15,119.14,119.14,16719
2017/01/03,13:30:00,119.14,119.14,119.11,119.11,5586
2017/01/03,13:31:00,119.11,119.13,119.11,119.12,8879
2017/01/03,13:32:00,119.13,119.15,119.13,119.15,7585
2017/01/03,13:33:00,119.16,119.19,119.15,119.17,6534
2017/01/03,13:34:00,119.17,119.17,119.13,119.13,14108
2017/01/03,13:35:00,119.13,119.14,119.11,119.11,13941
2017/01/03,13:36:00,119.11,119.12,119.06,119.06,72108
2017/01/03,13:37:00,119.06,119.09,119.05,119.08,30555
2017/01/03,13:38:00,119.08,119.09,119.05,119.05,8778
2017/01/03,13:39:00,119.05,119.08,119.05,119.06,11634
2017/01/03,13:40:00,119.06,119.06,119.00,119.00,12561
2017/01/03,13:41:00,119.00,119.00,118.97,118.98,54540
2017/01/03,13:42:00,118.98,118.99,118.95,118.97,24221
2017/01/03,13:43:00,118.97,118.97,118.93,118.93,10070
2017/01/03,13:44:00,118.93,118.96,118.93,118.94,38917
2017/01/03,13:45:00,118.95,118.97,118.94,118.95,40089
2017/01/03,13:46:00,118.94,118.99,118.93,118.99,12825
2017/01/03,13:47:00,118.99,119.03,118.99,119.00,20430
2017/01/03,13:48:00,119.00,119.01,118.98,118.98,6716
2017/01/03,13:49:00,118.98,118.98,118.93,118.93,11762
2017/01/03,13:50:00,118.93,118.95,118.90,118.93,50356
2017/01/03,13:51:00,118.93,118.94,118.92,118.94,4048
2017/01/03,13:52:00,118.95,118.98,118.95,118.98,10405
2017/01/03,13:53:00,118.99,119.00,118.98,118.99,16868
2017/01/03,13:54:00,118.99,118.99,118.96,118.96,24757
2017/01/03,13:55:00,118.96,118.96,118.92,118.96,25611
2017/01/03,13:56:00,118.96,118.96,118.94,118.95,23376
2017/01/03,13:57:00,118.95,118.95,118.91,118.92,3482
2017/01/03,13:58:00,118.92,118.94,118.92,118.93,22621
2017/01/03,13:59:00,118.94,118.94,118.92,118.92,6289
2017/01/03,14:00:00,118.92,118.93,118.91,118.92,13100
2017/01/03,14:01:00,118.92,118.94,118.91,118.94,16172
2017/01/03,14:02:00,118.94,119.03,118.94,119.01,29869
2017/01/03,14:03:00,119.01,119.01,118.98,118.98,25396
2017/01/03,14:04:00,118.98,118.99,118.96,118.96,13592
2017/01/03,14:05:00,118.96,118.98,118.96,118.97,8371
2017/01/03,14:06:00,118.97,118.99,118.96,118.97,12178
2017/01/03,14:07:00,118.98,118.99,118.97,118.99,7437
2017/01/03,14:08:00,118.98,118.98,118.97,118.97,9054
2017/01/03,14:09:00,118.97,118.99,118.97,118.99,29872
2017/01/03,14:10:00,118.98,119.00,118.98,119.00,14371
2017/01/03,14:11:00,119.00,119.03,118.99,119.03,11228
2017/01/03,14:12:00,119.02,119.03,119.02,119.02,12674
2017/01/03,14:13:00,119.02,119.03,119.01,119.03,17715
2017/01/03,14:14:00,119.03,119.04,119.02,119.02,22241
2017/01/03,14:15:00,119.02,119.03,119.01,119.03,10996
2017/01/03,14:16:00,119.02,119.02,119.01,119.02,7200
2017/01/03,14:17:00,119.02,119.06,119.01,119.06,13526
2017/01/03,14:18:00,119.05,119.07,119.03,119.04,26444
2017/01/03,14:19:00,119.03,119.04,119.00,119.00,21411
2017/01/03,14:20:00,119.00,119.01,118.99,118.99,31216
2017/01/03,14:21:00,118.99,119.01,118.99,119.00,21419
2017/01/03,14:22:00,118.99,119.01,118.98,118.99,26515
2017/01/03,14:23:00,118.98,118.99,118.96,118.97,24639
2017/01/03,14:24:00,118.97,118.98,118.96,118.96,14945
2017/01/03,14:25:00,118.96,118.98,118.95,118.96,199310
2017/01/03,14:26:00,118.96,118.97,118.95,118.96,15396
2017/01/03,14:27:00,118.96,118.97,118.95,118.95,19296
2017/01/03,14:28:00,118.95,118.96,118.93,118.93,26308
2017/01/03,14:29:00,118.93,118.94,118.92,118.92,14301
2017/01/03,14:30:00,118.92,118.93,118.90,118.91,49129
2017/01/03,14:31:00,118.91,118.93,118.90,118.91,30374
2017/01/03,14:32:00,118.91,118.94,118.91,118.93,15565
2017/01/03,14:33:00,118.93,118.93,118.90,118.92,22649
2017/01/03,14:34:00,118.92,118.92,118.89,118.91,8586
2017/01/03,14:35:00,118.91,118.93,118.90,118.91,20378
2017/01/03,14:36:00,118.90,118.93,118.90,118.93,29314
2017/01/03,14:37:00,118.93,118.95,118.93,118.93,6098
2017/01/03,14:38:00,118.93,118.93,118.91,118.93,12344
2017/01/03,14:39:00,118.93,118.96,118.93,118.96,29893
2017/01/03,14:40:00,118.96,118.96,118.92,118.92,26278
2017/01/03,14:41:00,118.92,118.92,118.91,118.92,24620
2017/01/03,14:42:00,118.91,118.96,118.91,118.96,19892
2017/01/03,14:43:00,118.96,119.00,118.95,118.99,18527
2017/01/03,14:44:00,118.99,119.00,118.98,118.98,12243
2017/01/03,14:45:00,118.97,118.99,118.95,118.98,12329
2017/01/03,14:46:00,118.98,118.99,118.94,118.95,48814
2017/01/03,14:47:00,118.95,118.96,118.95,118.95,5461
2017/01/03,14:48:00,118.95,118.98,118.95,118.96,38646
2017/01/03,14:49:00,118.97,118.99,118.95,118.99,39760
2017/01/03,14:50:00,118.98,119.00,118.96,119.00,13248
2017/01/03,14:51:00,118.99,118.99,118.96,118.96,15039
2017/01/03,14:52:00,118.96,118.98,118.96,118.97,40688
2017/01/03,14:53:00,118.97,118.99,118.97,118.99,119158
2017/01/03,14:54:00,118.99,119.00,118.98,118.99,20208
2017/01/03,14:55:00,118.99,119.03,118.97,119.03,45336
2017/01/03,14:56:00,119.02,119.02,119.00,119.01,85557
2017/01/03,14:57:00,119.00,119.02,118.98,118.98,36799
2017/01/03,14:58:00,118.98,119.01,118.98,118.99,30770
2017/01/03,14:59:00,119.00,119.03,119.00,119.02,61968
2017/01/03,15:00:00,119.03,119.06,119.03,119.05,72501
2017/01/03,15:01:00,119.05,119.05,119.03,119.05,75020
2017/01/03,15:02:00,119.05,119.11,119.04,119.11,73575
2017/01/03,15:03:00,119.11,119.14,119.10,119.12,38692
2017/01/03,15:04:00,119.12,119.15,119.12,119.13,38116
2017/01/03,15:05:00,119.13,119.14,119.13,119.13,13800
2017/01/03,15:06:00,119.13,119.17,119.13,119.15,41511
2017/01/03,15:07:00,119.15,119.16,119.13,119.14,27579
2017/01/03,15:08:00,119.14,119.17,119.14,119.15,28846
2017/01/03,15:09:00,119.14,119.14,119.11,119.11,15047
2017/01/03,15:10:00,119.11,119.12,119.09,119.11,86091
2017/01/03,15:11:00,119.11,119.12,119.09,119.12,10939
2017/01/03,15:12:00,119.11,119.11,119.09,119.10,18903
2017/01/03,15:13:00,119.10,119.10,119.09,119.10,6079
2017/01/03,15:14:00,119.10,119.11,119.10,119.11,15633
2017/01/03,15:15:00,119.11,119.12,119.11,119.12,36271
2017/01/03,15:16:00,119.12,119.16,119.11,119.14,122486
2017/01/03,15:17:00,119.14,119.14,119.11,119.11,16859
2017/01/03,15:18:00,119.11,119.12,119.09,119.12,18565
2017/01/03,15:19:00,119.11,119.12,119.09,119.09,17117
2017/01/03,15:20:00,119.09,119.10,119.08,119.10,58750
2017/01/03,15:21:00,119.10,119.10,119.04,119.04,41517
2017/01/03,15:22:00,119.04,119.04,118.99,118.99,21411
2017/01/03,15:23:00,118.99,119.01,118.98,119.01,22964
2017/01/03,15:24:00,119.00,119.01,118.95,118.99,62232
2017/01/03,15:25:00,118.99,119.01,118.97,118.99,155697
2017/01/03,15:26:00,118.99,119.00,118.99,118.99,42589
2017/01/03,15:27:00,119.00,119.02,118.99,119.00,54126
2017/01/03,15:28:00,119.00,119.05,118.98,119.05,41867
2017/01/03,15:29:00,119.05,119.06,119.03,119.03,35928
2017/01/03,15:30:00,119.03,119.04,119.01,119.01,28672
2017/01/03,15:31:00,119.01,119.01,118.96,118.96,76335
2017/01/03,15:32:00,118.96,118.97,118.94,118.94,37402
2017/01/03,15:33:00,118.94,118.97,118.93,118.96,62867
2017/01/03,15:34:00,118.96,119.03,118.96,119.00,29777
2017/01/03,15:35:00,119.00,119.06,119.00,119.06,68064
2017/01/03,15:36:00,119.06,119.10,119.05,119.10,73299
2017/01/03,15:37:00,119.10,119.10,119.05,119.05,34692
2017/01/03,15:38:00,119.05,119.06,119.03,119.05,36151
2017/01/03,15:39:00,119.05,119.11,119.05,119.11,44328
2017/01/03,15:40:00,119.11,119.22,119.11,119.22,104434
2017/01/03,15:41:00,119.21,119.26,119.21,119.25,51418
2017/01/03,15:42:00,119.25,119.29,119.23,119.23,47048
2017/01/03,15:43:00,119.23,119.25,119.22,119.25,35685
2017/01/03,15:44:00,119.25,119.28,119.24,119.28,29656
2017/01/03,15:45:00,119.28,119.28,119.22,119.22,76487
2017/01/03,15:46:00,119.23,119.30,119.23,119.29,90409
2017/01/03,15:47:00,119.28,119.31,119.28,119.30,57721
2017/01/03,15:48:00,119.30,119.32,119.29,119.31,151794
2017/01/03,15:49:00,119.31,119.33,119.30,119.32,47530
2017/01/03,15:50:00,119.32,119.33,119.30,119.32,37515
2017/01/03,15:51:00,119.32,119.42,119.32,119.41,110862
2017/01/03,15:52:00,119.41,119.42,119.39,119.42,71179
2017/01/03,15:53:00,119.42,119.43,119.39,119.39,104806
2017/01/03,15:54:00,119.39,119.46,119.38,119.46,192444
2017/01/03,15:55:00,119.45,119.48,119.45,119.46,117959
2017/01/03,15:56:00,119.47,119.47,119.42,119.44,134018
2017/01/03,15:57:00,119.43,119.46,119.42,119.45,80570
2017/01/03,15:58:00,119.44,119.46,119.44,119.44,54667
2017/01/03,15:59:00,119.44,119.46,119.42,119.46,626408
2017/01/03,16:00:00,119.46,119.52,119.44,119.51,667489
2017/01/04,09:31:00,119.67,119.96,119.66,119.95,156179
2017/01/04,09:32:00,119.97,120.02,119.89,119.96,174422
2017/01/04,09:33:00,119.96,119.96,119.88,119.92,77305
2017/01/04,09:34:00,119.93,119.96,119.91,119.96,37898
2017/01/04,09:35:00,119.96,120.13,119.95,120.06,115265
2017/01/04,09:36:00,120.07,120.18,120.07,120.08,154189
2017/01/04,09:37:00,120.09,120.09,120.04,120.05,86092
2017/01/04,09:38:00,120.06,120.12,119.98,120.11,61595
2017/01/04,09:39:00,120.10,120.10,119.97,120.09,72344
2017/01/04,09:40:00,120.10,120.10,119.99,119.99,137868
2017/01/04,09:41:00,119.99,120.07,119.94,120.07,110016
2017/01/04,09:42:00,120.07,120.14,120.05,120.06,50831
2017/01/04,09:43:00,120.06,120.13,120.06,120.13,67504
2017/01/04,09:44:00,120.13,120.17,120.09,120.10,95925
2017/01/04,09:45:00,120.10,120.10,119.90,119.98,132630
2017/01/04,09:46:00,119.98,120.08,119.97,120.05,57551
2017/01/04,09:47:00,120.06,120.13,120.06,120.07,33683
2017/01/04,09:48:00,120.07,120.12,120.05,120.07,50822
2017/01/04,09:49:00,120.07,120.07,120.00,120.01,41069
2017/01/04,09:50:00,120.01,120.05,120.01,120.04,30322
2017/01/04,09:51:00,120.05,120.15,120.05,120.12,127031
2017/01/04,09:52:00,120.12,120.12,120.06,120.09,65007
2017/01/04,09:53:00,120.09,120.09,120.03,120.08,28951
2017/01/04,09:54:00,120.08,120.09,120.03,120.05,22280
2017/01/04,09:55:00,120.04,120.10,120.04,120.09,11281
2017/01/04,09:56:00,120.07,120.10,120.05,120.05,14654
2017/01/04,09:57:00,120.05,120.05,119.98,119.99,30403
2017/01/04,09:58:00,119.99,120.03,119.99,120.00,31244
2017/01/04,09:59:00,120.00,120.03,119.92,119.94,65009
2017/01/04,10:00:00,119.95,119.97,119.93,119.94,26815
2017/01/04,10:01:00,119.94,120.04,119.94,120.04,25049
2017/01/04,10:02:00,120.04,120.07,120.00,120.04,51424
2017/01/04,10:03:00,120.04,120.08,120.02,120.06,37682
2017/01/04,10:04:00,120.06,120.07,120.03,120.07,20879
2017/01/04,10:05:00,120.07,120.08,120.05,120.08,31476
2017/01/04,10:06:00,120.08,120.11,120.06,120.10,29818
2017/01/04,10:07:00,120.08,120.09,119.94,119.95,74495
2017/01/04,10:08:00,119.95,120.07,119.95,120.05,51693
2017/01/04,10:09:00,120.05,120.05,120.01,120.02,56984
2017/01/04,10:10:00,120.02,120.02,119.98,120.00,13771
2017/01/04,10:11:00,120.00,120.01,119.96,119.99,31754
2017/01/04,10:12:00,119.98,119.99,119.97,119.97,15743
2017/01/04,10:13:00,119.97,119.98,119.95,119.98,16936
2017/01/04,10:14:00,119.98,119.98,119.95,119.97,50368
2017/01/04,10:15:00,119.96,120.00,119.96,119.97,34902
2017/01/04,10:16:00,119.97,119.98,119.95,119.95,16948
2017/01/04,10:17:00,119.95,119.96,119.88,119.88,32042
2017/01/04,10:18:00,119.88,119.88,119.83,119.87,69778
2017/01/04,10:19:00,119.87,119.91,119.86,119.89,21620
2017/01/04,10:20:00,119.89,119.92,119.88,119.92,33725
2017/01/04,10:21:00,119.92,119.94,119.90,119.90,21366
2017/01/04,10:22:00,119.91,119.94,119.91,119.94,24032
2017/01/04,10:23:00,119.94,119.95,119.90,119.91,29535
2017/01/04,10:24:00,119.90,119.93,119.88,119.88,7922
2017/01/04,10:25:00,119.88,119.92,119.87,119.92,34057
2017/01/04,10:26:00,119.91,119.92,119.90,119.91,14871
2017/01/04,10:27:00,119.90,119.95,119.86,119.87,10830
2017/01/04,10:28:00,119.87,119.89,119.87,119.89,8348
2017/01/04,10:29:00,119.89,119.89,119.85,119.87,23386
2017/01/04,10:30:00,119.86,119.88,119.79,119.79,28874
2017/01/04,10:31:00,119.79,119.85,119.79,119.82,51272
2017/01/04,10:32:00,119.82,119.84,119.81,119.84,9284
2017/01/04,10:33:00,119.85,119.86,119.84,119.84,12855
2017/01/04,10:34:00,119.84,119.85,119.83,119.84,20527
2017/01/04,10:35:00,119.84,119.86,119.82,119.83,19344
2017/01/04,10:36:00,119.82,119.84,119.81,119.83,12465
2017/01/04,10:37:00,119.83,119.86,119.83,119.84,14481
2017/01/04,10:38:00,119.84,119.89,119.84,119.88,46772
2017/01/04,10:39:00,119.87,119.90,119.87,119.90,24537
2017/01/04,10:40:00,119.89,119.90,119.89,119.89,8967
2017/01/04,10:41:00,119.90,119.97,119.90,119.93,60665
2017/01/04,10:42:00,119.93,119.95,119.91,119.94,40263
2017/01/04,10:43:00,119.94,119.95,119.92,119.94,22475
2017/01/04,10:44:00,119.93,119.97,119.93,119.94,24151
2017/01/04,10:45:00,119.94,119.95,119.92,119.93,17125
2017/01/04,10:46:00,119.93,120.06,119.93,120.06,124557
2017/01/04,10:47:00,120.05,120.06,120.02,120.03,24053
2017/01/04,10:48:00,120.03,120.04,120.02,120.04,16859
2017/01/04,10:49:00,120.04,120.04,120.02,120.03,9170
2017/01/04,10:50:00,120.03,120.03,120.01,120.01,35950
2017/01/04,10:51:00,120.01,120.06,120.01,120.06,103619
2017/01/04,10:52:00,120.07,120.08,119.99,120.01,43792
2017/01/04,10:53:00,120.02,120.04,120.01,120.02,23274
2017/01/04,10:54:00,120.01,120.01,119.97,119.97,23551
2017/01/04,10:55:00,119.98,120.02,119.97,120.00,11333
2017/01/04,10:56:00,120.00,120.01,120.00,120.01,6767
2017/01/04,10:57:00,120.02,120.03,120.01,120.02,11357
2017/01/04,10:58:00,120.02,120.02,119.96,119.98,49718
2017/01/04,10:59:00,119.98,120.03,119.98,120.01,44221
2017/01/04,11:00:00,120.01,120.02,120.00,120.02,29839
2017/01/04,11:01:00,120.02,120.07,120.02,120.04,19969
2017/01/04,11:02:00,120.03,120.03,120.00,120.02,7502
2017/01/04,11:03:00,120.02,120.04,120.02,120.04,5291
2017/01/04,11:04:00,120.04,120.04,120.02,120.03,8784
2017/01/04,11:05:00,120.01,120.04,120.00,120.04,5601
2017/01/04,11:06:00,120.04,120.07,120.04,120.07,20933
2017/01/04,11:07:00,120.07,120.11,120.06,120.07,20105
2017/01/04,11:08:00,120.07,120.07,120.02,120.05,77639
2017/01/04,11:09:00,120.04,120.08,120.04,120.07,10412
2017/01/04,11:10:00,120.07,120.08,120.06,120.07,8392
2017/01/04,11:11:00,120.07,120.07,120.05,120.05,3356
2017/01/04,11:12:00,120.06,120.07,120.05,120.05,28162
2017/01/04,11:13:00,120.05,120.07,120.05,120.06,11505
2017/01/04,11:14:00,120.06,120.06,120.02,120.03,22174
2017/01/04,11:15:00,120.02,120.04,120.02,120.03,14276
2017/01/04,11:16:00,120.03,120.06,120.01,120.01,40376
2017/01/04,11:17:00,120.01,120.01,119.98,119.99,7457
2017/01/04,11:18:00,119.99,120.00,119.92,119.92,55107
2017/01/04,11:19:00,119.93,119.96,119.93,119.93,20447
2017/01/04,11:20:00,119.93,119.94,119.90,119.93,15372
2017/01/04,11:21:00,119.94,119.96,119.93,119.95,14878
2017/01/04,11:22:00,119.95,119.97,119.94,119.94,11460
2017/01/04,11:23:00,119.95,119.95,119.92,119.93,10160
2017/01/04,11:24:00,119.93,119.96,119.93,119.96,45067
2017/01/04,11:25:00,119.95,119.96,119.93,119.94,11064
2017/01/04,11:26:00,119.95,119.98,119.95,119.98,14803
2017/01/04,11:27:00,119.98,120.00,119.98,119.98,19199
2017/01/04,11:28:00,119.98,119.98,119.94,119.97,24546
2017/01/04,11:29:00,119.97,119.99,119.97,119.98,2581
2017/01/04,11:30:00,120.00,120.05,120.00,120.02,18692
2017/01/04,11:31:00,120.03,120.07,120.03,120.06,19350
2017/01/04,11:32:00,120.06,120.08,120.04,120.08,41105
2017/01/04,11:33:00,120.07,120.09,120.06,120.06,18160
2017/01/04,11:34:00,120.06,120.09,120.06,120.07,11543
2017/01/04,11:35:00,120.08,120.08,120.06,120.08,15885
2017/01/04,11:36:00,120.08,120.12,120.08,120.10,121034
2017/01/04,11:37:00,120.10,120.14,120.09,120.13,89662
2017/01/04,11:38:00,120.13,120.15,120.13,120.13,122342
2017/01/04,11:39:00,120.13,120.14,120.12,120.13,38347
2017/01/04,11:40:00,120.13,120.15,120.12,120.15,12942
2017/01/04,11:41:00,120.15,120.16,120.10,120.11,35374
2017/01/04,11:42:00,120.11,120.14,120.11,120.13,35534
2017/01/04,11:43:00,120.12,120.12,120.08,120.08,11661
2017/01/04,11:44:00,120.08,120.09,120.08,120.08,11897
2017/01/04,11:45:00,120.08,120.14,120.08,120.12,29316
2017/01/04,11:46:00,120.13,120.17,120.13,120.17,45430
2017/01/04,11:47:00,120.17,120.18,120.14,120.16,35636
2017/01/04,11:48:00,120.16,120.18,120.16,120.17,31029
2017/01/04,11:49:00,120.17,120.17,120.13,120.13,74754
2017/01/04,11:50:00,120.12,120.12,120.09,120.12,49545
2017/01/04,11:51:00,120.12,120.14,120.12,120.13,10942
2017/01/04,11:52:00,120.14,120.14,120.12,120.12,18628
2017/01/04,11:53:00,120.12,120.14,120.12,120.13,5759
2017/01/04,11:54:00,120.13,120.17,120.13,120.17,21982
2017/01/04,11:55:00,120.17,120.17,120.15,120.16,27777
2017/01/04,11:56:00,120.17,120.18,120.15,120.17,19619
2017/01/04,11:57:00,120.17,120.22,120.17,120.22,75101
2017/01/04,11:58:00,120.22,120.23,120.20,120.20,111973
2017/01/04,11:59:00,120.20,120.21,120.19,120.21,52327
2017/01/04,12:00:00,120.20,120.21,120.18,120.19,88445
2017/01/04,12:01:00,120.19,120.23,120.19,120.21,36373
2017/01/04,12:02:00,120.21,120.22,120.20,120.21,16006
2017/01/04,12:03:00,120.21,120.23,120.20,120.23,8001
2017/01/04,12:04:00,120.22,120.23,120.20,120.21,56986
2017/01/04,12:05:00,120.21,120.24,120.21,120.23,22662
2017/01/04,12:06:00,120.23,120.25,120.22,120.22,48658
2017/01/04,12:07:00,120.23,120.23,120.21,120.23,22578
2017/01/04,12:08:00,120.23,120.25,120.22,120.24,134057
2017/01/04,12:09:00,120.24,120.25,120.23,120.23,12041
2017/01/04,12:10:00,120.24,120.24,120.19,120.21,46669
2017/01/04,12:11:00,120.21,120.22,120.20,120.21,14950
2017/01/04,12:12:00,120.21,120.21,120.20,120.21,3467
2017/01/04,12:13:00,120.20,120.21,120.19,120.21,21103
2017/01/04,12:14:00,120.21,120.22,120.21,120.21,14125
2017/01/04,12:15:00,120.21,120.22,120.21,120.21,9483
2017/01/04,12:16:00,120.21,120.22,120.20,120.21,16597
2017/01/04,12:17:00,120.21,120.21,120.16,120.17,12602
2017/01/04,12:18:00,120.17,120.19,120.16,120.18,37170
2017/01/04,12:19:00,120.18,120.18,120.17,120.17,4777
2017/01/04,12:20:00,120.18,120.20,120.18,120.19,25638
2017/01/04,12:21:00,120.20,120.21,120.19,120.20,9580
2017/01/04,12:22:00,120.20,120.20,120.19,120.20,8343
2017/01/04,12:23:00,120.20,120.20,120.19,120.20,16532
2017/01/04,12:24:00,120.20,120.22,120.20,120.21,16160
2017/01/04,12:25:00,120.21,120.21,120.20,120.21,2141
2017/01/04,12:26:00,120.21,120.22,120.21,120.22,18106
2017/01/04,12:27:00,120.23,120.23,120.10,120.12,74268
2017/01/04,12:28:00,120.12,120.15,120.12,120.14,42895
2017/01/04,12:29:00,120.15,120.15,120.11,120.12,22652
2017/01/04,12:30:00,120.12,120.12,120.10,120.11,11133
2017/01/04,12:31:00,120.11,120.13,120.11,120.13,4886
2017/01/04,12:32:00,120.12,120.12,120.09,120.10,15484
2017/01/04,12:33:00,120.10,120.10,120.09,120.09,65124
2017/01/04,12:34:00,120.09,120.13,120.09,120.13,26897
2017/01/04,12:35:00,120.13,120.14,120.12,120.13,27507
2017/01/04,12:36:00,120.12,120.12,120.11,120.11,3572
2017/01/04,12:37:00,120.11,120.14,120.11,120.13,14276
2017/01/04,12:38:00,120.13,120.14,120.13,120.14,23533
2017/01/04,12:39:00,120.14,120.15,120.13,120.14,21871
2017/01/04,12:40:00,120.14,120.16,120.13,120.15,25844
2017/01/04,12:41:00,120.16,120.18,120.16,120.16,18089
2017/01/04,12:42:00,120.16,120.19,120.16,120.19,6141
2017/01/04,12:43:00,120.19,120.20,120.18,120.20,20924
2017/01/04,12:44:00,120.20,120.21,120.19,120.19,6771
2017/01/04,12:45:00,120.19,120.20,120.18,120.18,6374
2017/01/04,12:46:00,120.19,120.21,120.19,120.20,4617
2017/01/04,12:47:00,120.20,120.22,120.20,120.21,5986
2017/01/04,12:48:00,120.21,120.22,120.20,120.22,6815
2017/01/04,12:49:00,120.21,120.22,120.20,120.20,29470
2017/01/04,12:50:00,120.20,120.23,120.19,120.22,32444
2017/01/04,12:51:00,120.21,120.22,120.20,120.20,15238
2017/01/04,12:52:00,120.19,120.20,120.19,120.20,2475
2017/01/04,12:53:00,120.20,120.20,120.18,120.19,10583
2017/01/04,12:54:00,120.19,120.20,120.16,120.17,12127
2017/01/04,12:55:00,120.17,120.17,120.16,120.17,5033
2017/01/04,12:56:00,120.17,120.18,120.17,120.18,13338
2017/01/04,12:57:00,120.18,120.18,120.16,120.16,3516
2017/01/04,12:58:00,120.15,120.16,120.14,120.14,7976
2017/01/04,12:59:00,120.15,120.15,120.14,120.14,13873
2017/01/04,13:00:00,120.13,120.16,120.13,120.15,50011
2017/01/04,13:01:00,120.14,120.16,120.14,120.15,12275
2017/01/04,13:02:00,120.15,120.16,120.14,120.15,10154
2017/01/04,13:03:00,120.15,120.15,120.13,120.14,12840
2017/01/04,13:04:00,120.14,120.14,120.12,120.13,36699
2017/01/04,13:05:00,120.13,120.13,120.09,120.09,23278
2017/01/04,13:06:00,120.09,120.11,120.08,120.10,9647
2017/01/04,13:07:00,120.11,120.12,120.09,120.11,49355
2017/01/04,13:08:00,120.11,120.12,120.08,120.08,14394
2017/01/04,13:09:00,120.08,120.09,120.08,120.09,16773
2017/01/04,13:10:00,120.09,120.09,120.08,120.09,10512
2017/01/04,13:11:00,120.09,120.13,120.08,120.11,22416
2017/01/04,13:12:00,120.10,120.11,120.10,120.11,10374
2017/01/04,13:13:00,120.11,120.12,120.10,120.12,26530
2017/01/04,13:14:00,120.13,120.13,120.11,120.12,10138
2017/01/04,13:15:00,120.12,120.14,120.12,120.14,9996
2017/01/04,13:16:00,120.14,120.15,120.13,120.14,6427
2017/01/04,13:17:00,120.14,120.17,120.14,120.17,26018
2017/01/04,13:18:00,120.16,120.17,120.16,120.17,95787
2017/01/04,13:19:00,120.17,120.17,120.16,120.17,5506
2017/01/04,13:20:00,120.16,120.16,120.15,120.15,10377
2017/01/04,13:21:00,120.15,120.18,120.15,120.18,9659
2017/01/04,13:22:00,120.18,120.18,120.14,120.15,12133
2017/01/04,13:23:00,120.16,120.16,120.13,120.13,8912
2017/01/04,13:24:00,120.13,120.15,120.13,120.14,22442
2017/01/04,13:25:00,120.14,120.15,120.13,120.14,3121
2017/01/04,13:26:00,120.14,120.16,120.13,120.15,5131
2017/01/04,13:27:00,120.16,120.17,120.15,120.17,7602
2017/01/04,13:28:00,120.17,120.18,120.16,120.17,7225
2017/01/04,13:29:00,120.16,120.17,120.14,120.15,4102
2017/01/04,13:30:00,120.16,120.19,120.15,120.19,34021
2017/01/04,13:31:00,120.19,120.19,120.18,120.18,6546
2017/01/04,13:32:00,120.18,120.19,120.18,120.18,5847
2017/01/04,13:33:00,120.18,120.20,120.17,120.20,12588
2017/01/04,13:34:00,120.20,120.21,120.19,120.19,56236
2017/01/04,13:35:00,120.20,120.22,120.20,120.22,27140
2017/01/04,13:36:00,120.22,120.22,120.19,120.19,14195
2017/01/04,13:37:00,120.19,120.19,120.18,120.18,24058
2017/01/04,13:38:00,120.18,120.19,120.17,120.19,6920
2017/01/04,13:39:00,120.19,120.20,120.18,120.19,26306
2017/01/04,13:40:00,120.19,120.21,120.18,120.21,29296
2017/01/04,13:41:00,120.20,120.21,120.17,120.17,37717
2017/01/04,13:42:00,120.17,120.18,120.16,120.18,14861
2017/01/04,13:43:00,120.18,120.21,120.18,120.20,21117
2017/01/04,13:44:00,120.20,120.21,120.19,120.20,26719
2017/01/04,13:45:00,120.20,120.21,120.19,120.20,27670
2017/01/04,13:46:00,120.20,120.20,120.16,120.17,11017
2017/01/04,13:47:00,120.17,120.17,120.14,120.16,29413
2017/01/04,13:48:00,120.16,120.16,120.14,120.16,32280
2017/01/04,13:49:00,120.15,120.18,120.15,120.18,24074
2017/01/04,13:50:00,120.18,120.19,120.18,120.19,3549
2017/01/04,13:51:00,120.19,120.20,120.19,120.19,35109
2017/01/04,13:52:00,120.19,120.20,120.18,120.19,6258
2017/01/04,13:53:00,120.19,120.21,120.19,120.19,43230
2017/01/04,13:54:00,120.20,120.21,120.19,120.20,7580
2017/01/04,13:55:00,120.20,120.21,120.19,120.21,14908
2017/01/04,13:56:00,120.20,120.20,120.19,120.19,4008
2017/01/04,13:57:00,120.19,120.19,120.16,120.16,30603
2017/01/04,13:58:00,120.16,120.18,120.16,120.18,13250
2017/01/04,13:59:00,120.18,120.18,120.16,120.17,25069
2017/01/04,14:00:00,120.17,120.18,120.14,120.16,18095
2017/01/04,14:01:00,120.17,120.18,120.16,120.18,10448
2017/01/04,14:02:00,120.18,120.21,120.17,120.17,49571
2017/01/04,14:03:00,120.18,120.21,120.18,120.20,20917
2017/01/04,14:04:00,120.19,120.20,120.17,120.18,32141
2017/01/04,14:05:00,120.17,120.18,120.14,120.15,9713
2017/01/04,14:06:00,120.14,120.20,120.14,120.18,62629
2017/01/04,14:07:00,120.18,120.18,120.13,120.13,14318
2017/01/04,14:08:00,120.13,120.15,120.10,120.14,34525
2017/01/04,14:09:00,120.14,120.14,120.09,120.12,29741
2017/01/04,14:10:00,120.13,120.13,120.12,120.13,5337
2017/01/04,14:11:00,120.13,120.14,120.11,120.11,16993
2017/01/04,14:12:00,120.11,120.14,120.11,120.13,24628
2017/01/04,14:13:00,120.13,120.17,120.12,120.17,15291
2017/01/04,14:14:00,120.16,120.23,120.16,120.23,88297
2017/01/04,14:15:00,120.23,120.27,120.23,120.24,109431
2017/01/04,14:16:00,120.25,120.26,120.23,120.26,19260
2017/01/04,14:17:00,120.26,120.30,120.26,120.27,37084
2017/01/04,14:18:00,120.27,120.28,120.24,120.25,20793
2017/01/04,14:19:00,120.25,120.30,120.25,120.28,21519
2017/01/04,14:20:00,120.28,120.29,120.27,120.28,13140
2017/01/04,14:21:00,120.28,120.35,120.28,120.33,136087
2017/01/04,14:22:00,120.33,120.35,120.30,120.33,158701
2017/01/04,14:23:00,120.33,120.34,120.30,120.30,433120
2017/01/04,14:24:00,120.31,120.32,120.28,120.30,20289
2017/01/04,14:25:00,120.30,120.30,120.24,120.24,48414
2017/01/04,14:26:00,120.24,120.30,120.24,120.30,101821
2017/01/04,14:27:00,120.30,120.33,120.29,120.30,238653
2017/01/04,14:28:00,120.30,120.32,120.30,120.31,109741
2017/01/04,14:29:00,120.31,120.35,120.30,120.35,175851
2017/01/04,14:30:00,120.34,120.36,120.32,120.33,25854
2017/01/04,14:31:00,120.33,120.39,120.32,120.38,94489
2017/01/04,14:32:00,120.38,120.38,120.34,120.34,7222
2017/01/04,14:33:00,120.34,120.35,120.32,120.34,77828
2017/01/04,14:34:00,120.33,120.36,120.33,120.35,128901
2017/01/04,14:35:00,120.35,120.39,120.35,120.37,76156
2017/01/04,14:36:00,120.38,120.39,120.37,120.38,82817
2017/01/04,14:37:00,120.39,120.41,120.37,120.38,63596
2017/01/04,14:38:00,120.38,120.38,120.37,120.38,17907
2017/01/04,14:39:00,120.38,120.38,120.37,120.37,25543
2017/01/04,14:40:00,120.37,120.38,120.37,120.38,39167
2017/01/04,14:41:00,120.38,120.41,120.38,120.40,171028
2017/01/04,14:42:00,120.39,120.39,120.34,120.35,42385
2017/01/04,14:43:00,120.35,120.36,120.33,120.35,84285
2017/01/04,14:44:00,120.35,120.37,120.35,120.35,41351
2017/01/04,14:45:00,120.36,120.36,120.35,120.36,48755
2017/01/04,14:46:00,120.36,120.36,120.27,120.28,48134
2017/01/04,14:47:00,120.28,120.30,120.26,120.27,179367
2017/01/04,14:48:00,120.27,120.29,120.26,120.26,22668
2017/01/04,14:49:00,120.26,120.26,120.24,120.26,10082
2017/01/04,14:50:00,120.26,120.26,120.23,120.25,13620
2017/01/04,14:51:00,120.25,120.26,120.24,120.24,36579
2017/01/04,14:52:00,120.24,120.25,120.23,120.24,20327
2017/01/04,14:53:00,120.24,120.26,120.24,120.25,18752
2017/01/04,14:54:00,120.25,120.29,120.24,120.28,19095
2017/01/04,14:55:00,120.28,120.28,120.26,120.26,12066
2017/01/04,14:56:00,120.27,120.29,120.26,120.26,6265
2017/01/04,14:57:00,120.26,120.28,120.26,120.27,4769
2017/01/04,14:58:00,120.26,120.27,120.24,120.27,20822
2017/01/04,14:59:00,120.27,120.28,120.25,120.27,41951
2017/01/04,15:00:00,120.28,120.30,120.27,120.30,18105
2017/01/04,15:01:00,120.29,120.32,120.29,120.32,37533
2017/01/04,15:02:00,120.32,120.35,120.32,120.34,44982
2017/01/04,15:03:00,120.34,120.35,120.32,120.34,37669
2017/01/04,15:04:00,120.34,120.34,120.32,120.32,10224
2017/01/04,15:05:00,120.33,120.35,120.32,120.32,50618
2017/01/04,15:06:00,120.32,120.35,120.32,120.35,16263
2017/01/04,15:07:00,120.35,120.36,120.34,120.36,42697
2017/01/04,15:08:00,120.36,120.36,120.34,120.35,22479
2017/01/04,15:09:00,120.35,120.36,120.34,120.36,10063
2017/01/04,15:10:00,120.36,120.37,120.35,120.37,30121
2017/01/04,15:11:00,120.37,120.37,120.36,120.36,27126
2017/01/04,15:12:00,120.37,120.37,120.34,120.35,88202
2017/01/04,15:13:00,120.34,120.34,120.32,120.34,13383
2017/01/04,15:14:00,120.34,120.36,120.34,120.36,54568
2017/01/04,15:15:00,120.36,120.39,120.34,120.37,38454
2017/01/04,15:16:00,120.37,120.37,120.33,120.35,23894
2017/01/04,15:17:00,120.35,120.35,120.33,120.35,5388
2017/01/04,15:18:00,120.35,120.35,120.33,120.34,32142
2017/01/04,15:19:00,120.34,120.35,120.32,120.32,21635
2017/01/04,15:20:00,120.32,120.36,120.32,120.33,29030
2017/01/04,15:21:00,120.32,120.32,120.29,120.30,437616
2017/01/04,15:22:00,120.30,120.30,120.27,120.27,18255
2017/01/04,15:23:00,120.28,120.29,120.26,120.29,26755
2017/01/04,15:24:00,120.29,120.30,120.26,120.27,426031
2017/01/04,15:25:00,120.27,120.29,120.26,120.26,17265
2017/01/04,15:26:00,120.26,120.28,120.26,120.27,22904
2017/01/04,15:27:00,120.26,120.29,120.26,120.28,21350
2017/01/04,15:28:00,120.27,120.29,120.27,120.28,12540
2017/01/04,15:29:00,120.28,120.29,120.27,120.27,25044
2017/01/04,15:30:00,120.28,120.31,120.28,120.29,61812
2017/01/04,15:31:00,120.29,120.30,120.27,120.28,49414
2017/01/04,15:32:00,120.28,120.29,120.25,120.26,30765
2017/01/04,15:33:00,120.26,120.27,120.25,120.26,11089
2017/01/04,15:34:00,120.26,120.29,120.26,120.28,93757
2017/01/04,15:35:00,120.28,120.29,120.28,120.29,17994
2017/01/04,15:36:00,120.29,120.29,120.26,120.27,39443
2017/01/04,15:37:00,120.28,120.31,120.27,120.28,80401
2017/01/04,15:38:00,120.28,120.33,120.28,120.33,52670
2017/01/04,15:39:00,120.33,120.35,120.32,120.35,54112
2017/01/04,15:40:00,120.35,120.35,120.33,120.34,48978
2017/01/04,15:41:00,120.34,120.36,120.33,120.36,39209
2017/01/04,15:42:00,120.36,120.38,120.35,120.35,53634
2017/01/04,15:43:00,120.34,120.37,120.33,120.36,56653
2017/01/04,15:44:00,120.36,120.37,120.35,120.36,18177
2017/01/04,15:45:00,120.36,120.36,120.31,120.32,209801
2017/01/04,15:46:00,120.32,120.33,120.29,120.30,51933
2017/01/04,15:47:00,120.30,120.31,120.25,120.26,39381
2017/01/04,15:48:00,120.25,120.25,120.20,120.21,145457
2017/01/04,15:49:00,120.21,120.22,120.18,120.21,799801
2017/01/04,15:50:00,120.20,120.22,120.18,120.18,69083
2017/01/04,15:51:00,120.19,120.27,120.19,120.25,179561
2017/01/04,15:52:00,120.24,120.25,120.21,120.21,500549
2017/01/04,15:53:00,120.21,120.23,120.20,120.22,63469
2017/01/04,15:54:00,120.21,120.24,120.21,120.22,59176
2017/01/04,15:55:00,120.22,120.24,120.21,120.23,113686
2017/01/04,15:56:00,120.23,120.26,120.22,120.24,70384
2017/01/04,15:57:00,120.25,120.25,120.22,120.25,84523
2017/01/04,15:58:00,120.25,120.25,120.22,120.24,72059
2017/01/04,15:59:00,120.23,120.23,120.20,120.21,234131
2017/01/04,16:00:00,120.20,120.23,120.14,120.20,848098
2017/01/05,09:31:00,120.16,120.22,120.10,120.16,147820
2017/01/05,09:32:00,120.16,120.24,120.15,120.23,88274
2017/01/05,09:33:00,120.23,120.36,120.23,120.33,137800
2017/01/05,09:34:00,120.34,120.40,120.32,120.40,53541
2017/01/05,09:35:00,120.39,120.41,120.32,120.41,62086
2017/01/05,09:36:00,120.41,120.52,120.41,120.50,132497
2017/01/05,09:37:00,120.48,120.49,120.43,120.45,81516
2017/01/05,09:38:00,120.45,120.54,120.44,120.52,55624
2017/01/05,09:39:00,120.51,120.53,120.46,120.50,49026
2017/01/05,09:40:00,120.48,120.52,120.46,120.52,44200
2017/01/05,09:41:00,120.52,120.58,120.51,120.56,72351
2017/01/05,09:42:00,120.56,120.61,120.56,120.59,46956
2017/01/05,09:43:00,120.59,120.65,120.58,120.65,105129
2017/01/05,09:44:00,120.64,120.70,120.63,120.69,39310
2017/01/05,09:45:00,120.69,120.69,120.62,120.66,76098
2017/01/05,09:46:00,120.65,120.69,120.62,120.69,97812
2017/01/05,09:47:00,120.68,120.73,120.66,120.68,86874
2017/01/05,09:48:00,120.68,120.68,120.64,120.65,16373
2017/01/05,09:49:00,120.65,120.69,120.65,120.68,50546
2017/01/05,09:50:00,120.67,120.69,120.66,120.68,33894
2017/01/05,09:51:00,120.67,120.69,120.60,120.60,129325
2017/01/05,09:52:00,120.61,120.63,120.58,120.63,67628
2017/01/05,09:53:00,120.63,120.67,120.63,120.63,31567
2017/01/05,09:54:00,120.63,120.68,120.63,120.66,30434
2017/01/05,09:55:00,120.66,120.71,120.65,120.70,36473
2017/01/05,09:56:00,120.70,120.72,120.69,120.72,25140
2017/01/05,09:57:00,120.73,120.78,120.73,120.76,79061
2017/01/05,09:58:00,120.76,120.76,120.68,120.68,21472
2017/01/05,09:59:00,120.68,120.68,120.61,120.62,51238
2017/01/05,10:00:00,120.61,120.67,120.60,120.65,26864
2017/01/05,10:01:00,120.65,120.73,120.65,120.72,94481
2017/01/05,10:02:00,120.73,120.73,120.61,120.61,43292
2017/01/05,10:03:00,120.62,120.64,120.60,120.64,63431
2017/01/05,10:04:00,120.64,120.64,120.55,120.57,101536
2017/01/05,10:05:00,120.57,120.60,120.55,120.58,16496
2017/01/05,10:06:00,120.57,120.61,120.57,120.60,40936
2017/01/05,10:07:00,120.60,120.62,120.59,120.62,30243
2017/01/05,10:08:00,120.62,120.68,120.62,120.67,26452
2017/01/05,10:09:00,120.67,120.72,120.67,120.70,64591
2017/01/05,10:10:00,120.70,120.71,120.64,120.70,412590
2017/01/05,10:11:00,120.70,120.76,120.69,120.75,377964
2017/01/05,10:12:00,120.75,120.76,120.72,120.75,23552
2017/01/05,10:13:00,120.75,120.79,120.72,120.72,19965
2017/01/05,10:14:00,120.72,120.74,120.71,120.74,10350
2017/01/05,10:15:00,120.74,120.75,120.73,120.73,11322
2017/01/05,10:16:00,120.74,120.78,120.74,120.76,14236
2017/01/05,10:17:00,120.76,120.77,120.75,120.77,19702
2017/01/05,10:18:00,120.77,120.82,120.75,120.80,97079
2017/01/05,10:19:00,120.80,120.81,120.76,120.76,21369
2017/01/05,10:20:00,120.76,120.77,120.71,120.73,33276
2017/01/05,10:21:00,120.73,120.74,120.72,120.73,32229
2017/01/05,10:22:00,120.73,120.73,120.66,120.67,32194
2017/01/05,10:23:00,120.66,120.67,120.62,120.67,63751
2017/01/05,10:24:00,120.67,120.69,120.66,120.66,30401
2017/01/05,10:25:00,120.67,120.70,120.67,120.70,57812
2017/01/05,10:26:00,120.70,120.77,120.70,120.75,33503
2017/01/05,10:27:00,120.75,120.76,120.73,120.75,72099
2017/01/05,10:28:00,120.75,120.76,120.74,120.76,34558
2017/01/05,10:29:00,120.76,120.76,120.73,120.73,13049
2017/01/05,10:30:00,120.72,120.75,120.71,120.73,73665
2017/01/05,10:31:00,120.72,120.74,120.68,120.68,39352
2017/01/05,10:32:00,120.67,120.68,120.63,120.63,73670
2017/01/05,10:33:00,120.64,120.64,120.58,120.59,45447
2017/01/05,10:34:00,120.59,120.60,120.57,120.58,28067
2017/01/05,10:35:00,120.57,120.62,120.57,120.62,26268
2017/01/05,10:36:00,120.61,120.62,120.60,120.61,6897
2017/01/05,10:37:00,120.61,120.62,120.59,120.61,14067
2017/01/05,10:38:00,120.62,120.62,120.59,120.61,6604
2017/01/05,10:39:00,120.61,120.66,120.60,120.65,25534
2017/01/05,10:40:00,120.65,120.69,120.65,120.68,39252
2017/01/05,10:41:00,120.67,120.68,120.64,120.64,24904
2017/01/05,10:42:00,120.64,120.64,120.63,120.64,11879
2017/01/05,10:43:00,120.64,120.65,120.64,120.64,13274
2017/01/05,10:44:00,120.63,120.64,120.63,120.64,14646
2017/01/05,10:45:00,120.63,120.66,120.62,120.63,57671
2017/01/05,10:46:00,120.63,120.63,120.59,120.60,10314
2017/01/05,10:47:00,120.60,120.60,120.53,120.54,36510
2017/01/05,10:48:00,120.55,120.57,120.52,120.53,46499
2017/01/05,10:49:00,120.54,120.60,120.54,120.60,41482
2017/01/05,10:50:00,120.60,120.63,120.59,120.63,11482
2017/01/05,10:51:00,120.63,120.63,120.61,120.62,4259
2017/01/05,10:52:00,120.62,120.64,120.61,120.61,24520
2017/01/05,10:53:00,120.61,120.62,120.59,120.59,14011
2017/01/05,10:54:00,120.59,120.62,120.59,120.61,7680
2017/01/05,10:55:00,120.60,120.63,120.59,120.63,33264
2017/01/05,10:56:00,120.62,120.62,120.59,120.60,13881
2017/01/05,10:57:00,120.61,120.62,120.59,120.62,17956
2017/01/05,10:58:00,120.62,120.70,120.62,120.68,82935
2017/01/05,10:59:00,120.68,120.70,120.68,120.70,26170
2017/01/05,11:00:00,120.70,120.73,120.68,120.69,89679
2017/01/05,11:01:00,120.70,120.74,120.68,120.72,78199
2017/01/05,11:02:00,120.74,120.74,120.72,120.74,16779
2017/01/05,11:03:00,120.74,120.75,120.68,120.69,54448
2017/01/05,11:04:00,120.69,120.74,120.69,120.72,17991
2017/01/05,11:05:00,120.72,120.74,120.67,120.68,12003
2017/01/05,11:06:00,120.68,120.68,120.52,120.52,64472
2017/01/05,11:07:00,120.53,120.56,120.52,120.52,38404
2017/01/05,11:08:00,120.52,120.52,120.42,120.43,78245
2017/01/05,11:09:00,120.44,120.44,120.35,120.35,45962
2017/01/05,11:10:00,120.35,120.43,120.35,120.41,47529
2017/01/05,11:11:00,120.41,120.43,120.39,120.42,37503
2017/01/05,11:12:00,120.42,120.44,120.41,120.43,37775
2017/01/05,11:13:00,120.43,120.45,120.41,120.41,17776
2017/01/05,11:14:00,120.40,120.40,120.37,120.37,17512
2017/01/05,11:15:00,120.37,120.44,120.37,120.42,126669
2017/01/05,11:16:00,120.41,120.42,120.40,120.42,31082
2017/01/05,11:17:00,120.42,120.45,120.42,120.44,13451
2017/01/05,11:18:00,120.44,120.47,120.44,120.47,16404
2017/01/05,11:19:00,120.47,120.51,120.46,120.51,22864
2017/01/05,11:20:00,120.51,120.55,120.51,120.52,40952
2017/01/05,11:21:00,120.52,120.54,120.51,120.51,13683
2017/01/05,11:22:00,120.51,120.51,120.48,120.49,26841
2017/01/05,11:23:00,120.49,120.52,120.49,120.52,26382
2017/01/05,11:24:00,120.52,120.52,120.46,120.47,21596
2017/01/05,11:25:00,120.48,120.56,120.48,120.55,47850
2017/01/05,11:26:00,120.55,120.55,120.53,120.53,40308
2017/01/05,11:27:00,120.52,120.57,120.51,120.56,11596
2017/01/05,11:28:00,120.56,120.59,120.56,120.57,18851
2017/01/05,11:29:00,120.56,120.56,120.48,120.50,57690
2017/01/05,11:30:00,120.51,120.54,120.51,120.52,9560
2017/01/05,11:31:00,120.51,120.53,120.50,120.50,22036
2017/01/05,11:32:00,120.50,120.56,120.50,120.55,11959
2017/01/05,11:33:00,120.55,120.55,120.48,120.48,28779
2017/01/05,11:34:00,120.48,120.50,120.45,120.45,16359
2017/01/05,11:35:00,120.45,120.48,120.45,120.48,40167
2017/01/05,11:36:00,120.48,120.51,120.48,120.49,4843
2017/01/05,11:37:00,120.48,120.49,120.43,120.45,12561
2017/01/05,11:38:00,120.44,120.46,120.43,120.45,30226
2017/01/05,11:39:00,120.46,120.49,120.46,120.48,7080
2017/01/05,11:40:00,120.48,120.52,120.48,120.52,31507
2017/01/05,11:41:00,120.51,120.52,120.50,120.50,18336
2017/01/05,11:42:00,120.50,120.50,120.45,120.46,4744
2017/01/05,11:43:00,120.45,120.46,120.37,120.38,106169
2017/01/05,11:44:00,120.37,120.43,120.37,120.40,185679
2017/01/05,11:45:00,120.39,120.41,120.37,120.38,56733
2017/01/05,11:46:00,120.38,120.40,120.36,120.40,23917
2017/01/05,11:47:00,120.39,120.44,120.37,120.43,42821
2017/01/05,11:48:00,120.43,120.48,120.43,120.46,45138
2017/01/05,11:49:00,120.47,120.52,120.47,120.51,39559
2017/01/05,11:50:00,120.50,120.50,120.47,120.47,36787
2017/01/05,11:51:00,120.47,120.48,120.45,120.47,25256
2017/01/05,11:52:00,120.47,120.48,120.45,120.46,73834
2017/01/05,11:53:00,120.46,120.46,120.42,120.43,6048
2017/01/05,11:54:00,120.43,120.47,120.42,120.47,6333
2017/01/05,11:55:00,120.47,120.53,120.46,120.53,34567
2017/01/05,11:56:00,120.54,120.56,120.52,120.55,13736
2017/01/05,11:57:00,120.55,120.55,120.51,120.51,17363
2017/01/05,11:58:00,120.51,120.56,120.51,120.56,15679
2017/01/05,11:59:00,120.55,120.57,120.55,120.56,25363
2017/01/05,12:00:00,120.56,120.58,120.55,120.57,17117
2017/01/05,12:01:00,120.57,120.59,120.57,120.58,15145
2017/01/05,12:02:00,120.58,120.63,120.58,120.58,41569
2017/01/05,12:03:00,120.59,120.60,120.56,120.58,15800
2017/01/05,12:04:00,120.58,120.59,120.57,120.57,12798
2017/01/05,12:05:00,120.57,120.58,120.55,120.57,13536
2017/01/05,12:06:00,120.57,120.58,120.55,120.55,8375
2017/01/05,12:07:00,120.55,120.55,120.52,120.54,19950
2017/01/05,12:08:00,120.54,120.58,120.54,120.58,40265
2017/01/05,12:09:00,120.58,120.59,120.56,120.57,6091
2017/01/05,12:10:00,120.56,120.58,120.54,120.54,35314
2017/01/05,12:11:00,120.55,120.55,120.52,120.53,5017
2017/01/05,12:12:00,120.52,120.53,120.50,120.50,53968
2017/01/05,12:13:00,120.51,120.52,120.50,120.50,3677
2017/01/05,12:14:00,120.51,120.51,120.50,120.50,6765
2017/01/05,12:15:00,120.50,120.52,120.49,120.52,17293
2017/01/05,12:16:00,120.52,120.58,120.52,120.58,20433
2017/01/05,12:17:00,120.58,120.61,120.55,120.59,37438
2017/01/05,12:18:00,120.59,120.64,120.59,120.63,30608
2017/01/05,12:19:00,120.63,120.68,120.63,120.65,44746
2017/01/05,12:20:00,120.65,120.66,120.62,120.65,76018
2017/01/05,12:21:00,120.64,120.67,120.64,120.64,14261
2017/01/05,12:22:00,120.64,120.65,120.61,120.61,8144
2017/01/05,12:23:00,120.61,120.65,120.60,120.62,26580
2017/01/05,12:24:00,120.62,120.63,120.60,120.60,18346
2017/01/05,12:25:00,120.60,120.65,120.60,120.64,416733
2017/01/05,12:26:00,120.63,120.64,120.63,120.64,6233
2017/01/05,12:27:00,120.64,120.66,120.63,120.64,6147
2017/01/05,12:28:00,120.64,120.66,120.64,120.65,8601
2017/01/05,12:29:00,120.65,120.65,120.63,120.64,10847
2017/01/05,12:30:00,120.63,120.64,120.61,120.61,6424
2017/01/05,12:31:00,120.61,120.62,120.58,120.58,18232
2017/01/05,12:32:00,120.58,120.60,120.58,120.59,11461
2017/01/05,12:33:00,120.59,120.59,120.55,120.56,126535
2017/01/05,12:34:00,120.56,120.56,120.56,120.56,3434
2017/01/05,12:35:00,120.56,120.58,120.56,120.58,11177
2017/01/05,12:36:00,120.57,120.58,120.56,120.57,13886
2017/01/05,12:37:00,120.56,120.59,120.55,120.59,5185
2017/01/05,12:38:00,120.58,120.60,120.57,120.60,8376
2017/01/05,12:39:00,120.60,120.60,120.59,120.59,11759
2017/01/05,12:40:00,120.60,120.63,120.60,120.63,15526
2017/01/05,12:41:00,120.63,120.66,120.62,120.63,20123
2017/01/05,12:42:00,120.63,120.64,120.62,120.64,3400
2017/01/05,12:43:00,120.64,120.64,120.62,120.62,22820
2017/01/05,12:44:00,120.62,120.62,120.60,120.60,1789
2017/01/05,12:45:00,120.61,120.61,120.60,120.61,9649
2017/01/05,12:46:00,120.62,120.62,120.61,120.61,5144
2017/01/05,12:47:00,120.61,120.64,120.60,120.63,37272
2017/01/05,12:48:00,120.63,120.66,120.63,120.65,12692
2017/01/05,12:49:00,120.66,120.66,120.64,120.65,6743
2017/01/05,12:50:00,120.66,120.66,120.64,120.64,3552
2017/01/05,12:51:00,120.65,120.65,120.64,120.65,3257
2017/01/05,12:52:00,120.65,120.68,120.65,120.68,22658
2017/01/05,12:53:00,120.67,120.70,120.66,120.68,22484
2017/01/05,12:54:00,120.68,120.72,120.67,120.70,44838
2017/01/05,12:55:00,120.70,120.70,120.67,120.69,22610
2017/01/05,12:56:00,120.69,120.71,120.69,120.70,13136
2017/01/05,12:57:00,120.70,120.70,120.68,120.69,12145
2017/01/05,12:58:00,120.69,120.70,120.67,120.68,11552
2017/01/05,12:59:00,120.67,120.69,120.67,120.68,16976
2017/01/05,13:00:00,120.68,120.69,120.67,120.68,21136
2017/01/05,13:01:00,120.68,120.69,120.68,120.69,9692
2017/01/05,13:02:00,120.68,120.69,120.67,120.69,43113
2017/01/05,13:03:00,120.69,120.69,120.68,120.68,29495
2017/01/05,13:04:00,120.68,120.68,120.64,120.67,11018
2017/01/05,13:05:00,120.67,120.69,120.67,120.69,6880
2017/01/05,13:06:00,120.69,120.70,120.67,120.68,4164
2017/01/05,13:07:00,120.67,120.70,120.67,120.69,44730
2017/01/05,13:08:00,120.69,120.73,120.68,120.73,116130
2017/01/05,13:09:00,120.73,120.73,120.70,120.71,23157
2017/01/05,13:10:00,120.71,120.73,120.70,120.72,22334
2017/01/05,13:11:00,120.72,120.73,120.72,120.73,15903
2017/01/05,13:12:00,120.73,120.73,120.71,120.71,26022
2017/01/05,13:13:00,120.71,120.73,120.69,120.73,36374
2017/01/05,13:14:00,120.73,120.73,120.70,120.70,4647
2017/01/05,13:15:00,120.69,120.71,120.69,120.71,20815
2017/01/05,13:16:00,120.71,120.74,120.71,120.73,18902
2017/01/05,13:17:00,120.73,120.73,120.72,120.73,6796
2017/01/05,13:18:00,120.73,120.74,120.72,120.74,16851
2017/01/05,13:19:00,120.73,120.75,120.72,120.73,81426
2017/01/05,13:20:00,120.73,120.73,120.71,120.71,15643
2017/01/05,13:21:00,120.71,120.71,120.68,120.70,21854
2017/01/05,13:22:00,120.69,120.71,120.69,120.71,5215
2017/01/05,13:23:00,120.71,120.72,120.69,120.72,16978
2017/01/05,13:24:00,120.72,120.75,120.72,120.74,86618
2017/01/05,13:25:00,120.74,120.74,120.71,120.71,33133
2017/01/05,13:26:00,120.71,120.71,120.68,120.69,33275
2017/01/05,13:27:00,120.69,120.70,120.69,120.69,51479
2017/01/05,13:28:00,120.69,120.70,120.69,120.69,23911
2017/01/05,13:29:00,120.70,120.70,120.66,120.67,24425
2017/01/05,13:30:00,120.66,120.69,120.66,120.68,33919
2017/01/05,13:31:00,120.68,120.69,120.68,120.69,19386
2017/01/05,13:32:00,120.69,120.71,120.68,120.70,34053
2017/01/05,13:33:00,120.70,120.70,120.67,120.68,33662
2017/01/05,13:34:00,120.68,120.68,120.67,120.68,25783
2017/01/05,13:35:00,120.68,120.69,120.65,120.66,45207
2017/01/05,13:36:00,120.66,120.69,120.66,120.69,9246
2017/01/05,13:37:00,120.69,120.72,120.68,120.72,25209
2017/01/05,13:38:00,120.72,120.73,120.71,120.71,34533
2017/01/05,13:39:00,120.71,120.71,120.69,120.70,38749
2017/01/05,13:40:00,120.69,120.70,120.68,120.69,13936
2017/01/05,13:41:00,120.69,120.69,120.66,120.66,126185
2017/01/05,13:42:00,120.65,120.65,120.63,120.65,22731
2017/01/05,13:43:00,120.65,120.66,120.65,120.66,10789
2017/01/05,13:44:00,120.66,120.67,120.65,120.66,9932
2017/01/05,13:45:00,120.66,120.67,120.66,120.66,11695
2017/01/05,13:46:00,120.66,120.69,120.66,120.69,52848
2017/01/05,13:47:00,120.69,120.69,120.68,120.69,7083
2017/01/05,13:48:00,120.69,120.70,120.68,120.69,29162
2017/01/05,13:49:00,120.69,120.69,120.67,120.67,26606
2017/01/05,13:50:00,120.67,120.69,120.67,120.69,17541
2017/01/05,13:51:00,120.68,120.70,120.68,120.70,27839
2017/01/05,13:52:00,120.70,120.70,120.66,120.66,22598
2017/01/05,13:53:00,120.66,120.66,120.64,120.66,31115
2017/01/05,13:54:00,120.67,120.67,120.67,120.67,15897
2017/01/05,13:55:00,120.67,120.67,120.65,120.67,21315
2017/01/05,13:56:00,120.67,120.68,120.67,120.68,10052
2017/01/05,13:57:00,120.68,120.68,120.67,120.68,1942
2017/01/05,13:58:00,120.68,120.68,120.66,120.66,42733
2017/01/05,13:59:00,120.67,120.67,120.66,120.67,5386
2017/01/05,14:00:00,120.66,120.67,120.65,120.65,16176
2017/01/05,14:01:00,120.65,120.67,120.64,120.67,47498
2017/01/05,14:02:00,120.67,120.71,120.67,120.71,25772
2017/01/05,14:03:00,120.71,120.72,120.69,120.70,24020
2017/01/05,14:04:00,120.70,120.71,120.69,120.70,11810
2017/01/05,14:05:00,120.70,120.73,120.70,120.73,24257
2017/01/05,14:06:00,120.73,120.74,120.70,120.70,34081
2017/01/05,14:07:00,120.70,120.70,120.68,120.68,15431
2017/01/05,14:08:00,120.67,120.68,120.66,120.67,21096
2017/01/05,14:09:00,120.67,120.68,120.67,120.67,126161
2017/01/05,14:10:00,120.68,120.70,120.67,120.67,39287
2017/01/05,14:11:00,120.68,120.74,120.68,120.73,23979
2017/01/05,14:12:00,120.73,120.75,120.73,120.73,47803
2017/01/05,14:13:00,120.73,120.74,120.72,120.73,11759
2017/01/05,14:14:00,120.72,120.72,120.71,120.72,18180
2017/01/05,14:15:00,120.73,120.74,120.73,120.73,29475
2017/01/05,14:16:00,120.74,120.77,120.73,120.76,65930
2017/01/05,14:17:00,120.76,120.78,120.76,120.78,51397
2017/01/05,14:18:00,120.78,120.79,120.74,120.74,53499
2017/01/05,14:19:00,120.74,120.75,120.71,120.72,32053
2017/01/05,14:20:00,120.72,120.72,120.70,120.72,26178
2017/01/05,14:21:00,120.73,120.75,120.73,120.75,10161
2017/01/05,14:22:00,120.75,120.75,120.72,120.72,12867
2017/01/05,14:23:00,120.72,120.73,120.71,120.72,60362
2017/01/05,14:24:00,120.72,120.74,120.71,120.74,26976
2017/01/05,14:25:00,120.74,120.77,120.74,120.75,22102
2017/01/05,14:26:00,120.76,120.76,120.75,120.76,21614
2017/01/05,14:27:00,120.76,120.76,120.74,120.74,22679
2017/01/05,14:28:00,120.74,120.75,120.73,120.74,27306
2017/01/05,14:29:00,120.74,120.76,120.73,120.75,42455
2017/01/05,14:30:00,120.75,120.76,120.73,120.74,436918
2017/01/05,14:31:00,120.74,120.74,120.72,120.73,31926
2017/01/05,14:32:00,120.73,120.74,120.73,120.74,5105
2017/01/05,14:33:00,120.74,120.76,120.72,120.76,33128
2017/01/05,14:34:00,120.75,120.76,120.72,120.72,16337
2017/01/05,14:35:00,120.72,120.72,120.70,120.71,26120
2017/01/05,14:36:00,120.71,120.71,120.70,120.71,443438
2017/01/05,14:37:00,120.71,120.73,120.70,120.71,17090
2017/01/05,14:38:00,120.72,120.72,120.71,120.71,10294
2017/01/05,14:39:00,120.71,120.72,120.71,120.72,22969
2017/01/05,14:40:00,120.72,120.73,120.71,120.72,14136
2017/01/05,14:41:00,120.71,120.72,120.71,120.72,15232
2017/01/05,14:42:00,120.71,120.71,120.68,120.68,44276
2017/01/05,14:43:00,120.68,120.70,120.68,120.70,17770
2017/01/05,14:44:00,120.70,120.71,120.69,120.69,17777
2017/01/05,14:45:00,120.68,120.70,120.67,120.69,31944
2017/01/05,14:46:00,120.69,120.72,120.69,120.71,26964
2017/01/05,14:47:00,120.72,120.72,120.71,120.71,12078
2017/01/05,14:48:00,120.71,120.71,120.69,120.70,14102
2017/01/05,14:49:00,120.70,120.71,120.69,120.71,24939
2017/01/05,14:50:00,120.71,120.72,120.70,120.72,17337
2017/01/05,14:51:00,120.72,120.73,120.70,120.73,33678
2017/01/05,14:52:00,120.72,120.74,120.72,120.72,26215
2017/01/05,14:53:00,120.72,120.74,120.71,120.74,101276
2017/01/05,14:54:00,120.74,120.74,120.72,120.73,34250
2017/01/05,14:55:00,120.73,120.78,120.73,120.78,26097
2017/01/05,14:56:00,120.78,120.78,120.76,120.77,36372
2017/01/05,14:57:00,120.77,120.77,120.76,120.77,12265
2017/01/05,14:58:00,120.77,120.77,120.75,120.76,13913
2017/01/05,14:59:00,120.76,120.76,120.71,120.72,6085
2017/01/05,15:00:00,120.72,120.72,120.69,120.70,50147
2017/01/05,15:01:00,120.69,120.74,120.67,120.73,36833
2017/01/05,15:02:00,120.73,120.76,120.73,120.76,25582
2017/01/05,15:03:00,120.76,120.76,120.74,120.75,432881
2017/01/05,15:04:00,120.75,120.77,120.74,120.75,39978
2017/01/05,15:05:00,120.75,120.78,120.75,120.77,59684
2017/01/05,15:06:00,120.76,120.77,120.73,120.75,49043
2017/01/05,15:07:00,120.76,120.76,120.73,120.74,792922
2017/01/05,15:08:00,120.74,120.75,120.74,120.75,3146
2017/01/05,15:09:00,120.75,120.76,120.75,120.75,11260
2017/01/05,15:10:00,120.75,120.76,120.75,120.76,24336
2017/01/05,15:11:00,120.76,120.76,120.75,120.76,23782
2017/01/05,15:12:00,120.76,120.78,120.76,120.78,13709
2017/01/05,15:13:00,120.78,120.79,120.77,120.79,52028
2017/01/05,15:14:00,120.79,120.79,120.78,120.79,24560
2017/01/05,15:15:00,120.79,120.82,120.79,120.81,84976
2017/01/05,15:16:00,120.81,120.84,120.81,120.83,25208
2017/01/05,15:17:00,120.83,120.83,120.79,120.79,23018
2017/01/05,15:18:00,120.80,120.82,120.80,120.82,47359
2017/01/05,15:19:00,120.82,120.82,120.79,120.80,19562
2017/01/05,15:20:00,120.80,120.81,120.79,120.79,27474
2017/01/05,15:21:00,120.79,120.80,120.79,120.80,19118
2017/01/05,15:22:00,120.80,120.81,120.77,120.79,36075
2017/01/05,15:23:00,120.79,120.80,120.77,120.79,41595
2017/01/05,15:24:00,120.80,120.84,120.80,120.82,115529
2017/01/05,15:25:00,120.82,120.85,120.82,120.84,85275
2017/01/05,15:26:00,120.84,120.87,120.84,120.86,143353
2017/01/05,15:27:00,120.87,120.87,120.85,120.85,28256
2017/01/05,15:28:00,120.85,120.85,120.83,120.85,55796
2017/01/05,15:29:00,120.84,120.90,120.84,120.89,129517
2017/01/05,15:30:00,120.89,120.92,120.87,120.91,82776
2017/01/05,15:31:00,120.91,120.91,120.89,120.91,53633
2017/01/05,15:32:00,120.91,120.95,120.91,120.93,113893
2017/01/05,15:33:00,120.94,120.95,120.93,120.94,39407
2017/01/05,15:34:00,120.94,120.94,120.92,120.94,153000
2017/01/05,15:35:00,120.94,120.94,120.92,120.93,79216
2017/01/05,15:36:00,120.93,120.94,120.92,120.94,15895
2017/01/05,15:37:00,120.94,120.94,120.91,120.91,40307
2017/01/05,15:38:00,120.92,120.92,120.88,120.88,44917
2017/01/05,15:39:00,120.87,120.91,120.87,120.91,34616
2017/01/05,15:40:00,120.90,120.91,120.89,120.91,32635
2017/01/05,15:41:00,120.91,120.91,120.90,120.91,20831
2017/01/05,15:42:00,120.91,120.92,120.90,120.91,40648
2017/01/05,15:43:00,120.91,120.91,120.89,120.89,72169
2017/01/05,15:44:00,120.90,120.90,120.88,120.88,73824
2017/01/05,15:45:00,120.89,120.89,120.87,120.88,21975
2017/01/05,15:46:00,120.88,120.90,120.87,120.90,491221
2017/01/05,15:47:00,120.90,120.92,120.90,120.92,52999
2017/01/05,15:48:00,120.92,120.94,120.92,120.94,55558
2017/01/05,15:49:00,120.94,120.95,120.94,120.94,33109
2017/01/05,15:50:00,120.94,120.95,120.93,120.94,36324
2017/01/05,15:51:00,120.94,120.94,120.93,120.93,58771
2017/01/05,15:52:00,120.93,120.95,120.92,120.94,69807
2017/01/05,15:53:00,120.94,120.95,120.91,120.92,69407
2017/01/05,15:54:00,120.93,120.94,120.90,120.90,73950
2017/01/05,15:55:00,120.90,120.91,120.89,120.90,79809
2017/01/05,15:56:00,120.90,120.90,120.87,120.88,61273
2017/01/05,15:57:00,120.88,120.91,120.88,120.90,136962
2017/01/05,15:58:00,120.91,120.95,120.90,120.93,233020
2017/01/05,15:59:00,120.92,120.94,120.91,120.93,691276
2017/01/05,16:00:00,120.93,120.95,120.86,120.89,1397192
2017/01/06,09:31:00,120.99,121.08,120.83,120.87,129947
2017/01/06,09:32:00,120.87,120.88,120.69,120.85,154435
2017/01/06,09:33:00,120.85,120.90,120.81,120.83,72299
2017/01/06,09:34:00,120.82,120.94,120.82,120.94,70299
2017/01/06,09:35:00,120.95,120.96,120.82,120.85,137681
2017/01/06,09:36:00,120.84,120.85,120.72,120.76,91485
2017/01/06,09:37:00,120.76,120.82,120.70,120.70,33535
2017/01/06,09:38:00,120.69,120.79,120.69,120.72,84336
2017/01/06,09:39:00,120.72,120.82,120.72,120.78,56262
2017/01/06,09:40:00,120.78,120.87,120.77,120.87,20789
2017/01/06,09:41:00,120.85,120.89,120.84,120.88,23122
2017/01/06,09:42:00,120.89,121.00,120.89,121.00,76895
2017/01/06,09:43:00,120.98,121.09,120.96,121.03,101980
2017/01/06,09:44:00,121.03,121.15,120.99,121.05,247676
2017/01/06,09:45:00,121.03,121.06,121.02,121.04,36430
2017/01/06,09:46:00,121.04,121.10,120.98,121.10,80732
2017/01/06,09:47:00,121.09,121.09,121.02,121.02,56775
2017/01/06,09:48:00,121.04,121.12,121.04,121.09,47912
2017/01/06,09:49:00,121.08,121.09,121.03,121.05,44178
2017/01/06,09:50:00,121.04,121.04,120.85,120.94,112152
2017/01/06,09:51:00,120.94,121.05,120.94,121.04,55007
2017/01/06,09:52:00,121.05,121.07,120.99,121.03,29804
2017/01/06,09:53:00,121.04,121.09,121.03,121.07,21895
2017/01/06,09:54:00,121.09,121.09,121.01,121.01,53045
2017/01/06,09:55:00,121.02,121.05,121.00,121.00,39627
2017/01/06,09:56:00,121.00,121.08,121.00,121.05,17810
2017/01/06,09:57:00,121.05,121.14,121.05,121.06,40367
2017/01/06,09:58:00,121.08,121.12,121.05,121.11,13493
2017/01/06,09:59:00,121.12,121.23,121.12,121.22,94958
2017/01/06,10:00:00,121.21,121.30,121.21,121.29,100173
2017/01/06,10:01:00,121.28,121.33,121.21,121.30,110187
2017/01/06,10:02:00,121.31,121.33,121.27,121.27,145515
2017/01/06,10:03:00,121.27,121.31,121.24,121.25,44752
2017/01/06,10:04:00,121.25,121.32,121.25,121.32,49049
2017/01/06,10:05:00,121.31,121.33,121.28,121.33,99344
2017/01/06,10:06:00,121.33,121.41,121.32,121.33,157677
2017/01/06,10:07:00,121.33,121.36,121.30,121.35,52163
2017/01/06,10:08:00,121.35,121.39,121.35,121.35,84850
2017/01/06,10:09:00,121.35,121.38,121.30,121.30,59571
2017/01/06,10:10:00,121.30,121.31,121.28,121.29,50695
2017/01/06,10:11:00,121.28,121.31,121.25,121.28,47017
2017/01/06,10:12:00,121.28,121.30,121.27,121.29,70268
2017/01/06,10:13:00,121.30,121.35,121.30,121.33,32967
2017/01/06,10:14:00,121.33,121.35,121.29,121.30,49853
2017/01/06,10:15:00,121.30,121.30,121.25,121.25,51342
2017/01/06,10:16:00,121.25,121.25,121.21,121.25,69828
2017/01/06,10:17:00,121.26,121.28,121.24,121.25,23100
2017/01/06,10:18:00,121.25,121.26,121.15,121.15,79045
2017/01/06,10:19:00,121.16,121.22,121.16,121.20,36704
2017/01/06,10:20:00,121.22,121.24,121.19,121.21,66793
2017/01/06,10:21:00,121.21,121.24,121.20,121.24,7575
2017/01/06,10:22:00,121.23,121.26,121.23,121.25,83694
2017/01/06,10:23:00,121.25,121.27,121.24,121.27,23904
2017/01/06,10:24:00,121.27,121.29,121.27,121.29,20388
2017/01/06,10:25:00,121.29,121.30,121.26,121.27,165431
2017/01/06,10:26:00,121.26,121.26,121.19,121.22,23116
2017/01/06,10:27:00,121.22,121.27,121.22,121.27,5206
2017/01/06,10:28:00,121.28,121.28,121.23,121.24,458256
2017/01/06,10:29:00,121.24,121.27,121.22,121.27,6356
2017/01/06,10:30:00,121.27,121.29,121.23,121.26,156180
2017/01/06,10:31:00,121.27,121.27,121.18,121.19,105878
2017/01/06,10:32:00,121.19,121.20,121.17,121.17,130085
2017/01/06,10:33:00,121.18,121.18,121.12,121.15,256418
2017/01/06,10:34:00,121.16,121.20,121.15,121.18,12694
2017/01/06,10:35:00,121.18,121.24,121.18,121.23,15917
2017/01/06,10:36:00,121.23,121.26,121.18,121.26,36333
2017/01/06,10:37:00,121.25,121.26,121.21,121.24,83721
2017/01/06,10:38:00,121.23,121.24,121.20,121.20,7951
2017/01/06,10:39:00,121.20,121.23,121.18,121.21,137138
2017/01/06,10:40:00,121.21,121.23,121.15,121.23,17644
2017/01/06,10:41:00,121.23,121.25,121.21,121.24,34923
2017/01/06,10:42:00,121.24,121.28,121.22,121.28,16098
2017/01/06,10:43:00,121.28,121.30,121.26,121.29,35661
2017/01/06,10:44:00,121.29,121.32,121.29,121.30,36376
2017/01/06,10:45:00,121.30,121.36,121.30,121.32,152033
2017/01/06,10:46:00,121.32,121.38,121.32,121.36,25333
2017/01/06,10:47:00,121.36,121.39,121.35,121.38,33775
2017/01/06,10:48:00,121.38,121.41,121.37,121.37,62839
2017/01/06,10:49:00,121.36,121.39,121.35,121.37,20361
2017/01/06,10:50:00,121.37,121.40,121.36,121.40,34841
2017/01/06,10:51:00,121.40,121.43,121.40,121.42,26971
2017/01/06,10:52:00,121.42,121.43,121.38,121.38,16266
2017/01/06,10:53:00,121.38,121.40,121.37,121.38,14430
2017/01/06,10:54:00,121.38,121.43,121.38,121.43,23979
2017/01/06,10:55:00,121.43,121.53,121.43,121.52,148543
2017/01/06,10:56:00,121.52,121.56,121.51,121.56,114176
2017/01/06,10:57:00,121.56,121.58,121.52,121.53,286213
2017/01/06,10:58:00,121.53,121.54,121.52,121.53,9997
2017/01/06,10:59:00,121.53,121.53,121.49,121.49,17784
2017/01/06,11:00:00,121.49,121.49,121.45,121.49,57884
2017/01/06,11:01:00,121.49,121.52,121.49,121.50,18704
2017/01/06,11:02:00,121.50,121.51,121.45,121.47,101424
2017/01/06,11:03:00,121.48,121.52,121.48,121.52,54436
2017/01/06,11:04:00,121.53,121.54,121.51,121.53,31829
2017/01/06,11:05:00,121.53,121.55,121.51,121.51,44217
2017/01/06,11:06:00,121.52,121.54,121.50,121.54,19850
2017/01/06,11:07:00,121.54,121.55,121.48,121.48,446746
2017/01/06,11:08:00,121.49,121.51,121.49,121.50,9316
2017/01/06,11:09:00,121.50,121.53,121.50,121.53,11106
2017/01/06,11:10:00,121.52,121.52,121.47,121.50,12367
2017/01/06,11:11:00,121.50,121.51,121.48,121.50,16391
2017/01/06,11:12:00,121.50,121.53,121.49,121.52,17859
2017/01/06,11:13:00,121.51,121.52,121.49,121.51,16356
2017/01/06,11:14:00,121.51,121.53,121.50,121.52,59631
2017/01/06,11:15:00,121.53,121.60,121.53,121.59,51215
2017/01/06,11:16:00,121.59,121.64,121.59,121.63,110947
2017/01/06,11:17:00,121.64,121.68,121.62,121.66,44435
2017/01/06,11:18:00,121.66,121.66,121.57,121.60,54060
2017/01/06,11:19:00,121.59,121.62,121.57,121.57,17879
2017/01/06,11:20:00,121.58,121.58,121.54,121.56,28788
2017/01/06,11:21:00,121.55,121.56,121.55,121.55,8622
2017/01/06,11:22:00,121.55,121.58,121.54,121.55,22626
2017/01/06,11:23:00,121.56,121.61,121.56,121.60,19694
2017/01/06,11:24:00,121.59,121.61,121.58,121.61,11433
2017/01/06,11:25:00,121.61,121.64,121.58,121.62,61917
2017/01/06,11:26:00,121.62,121.63,121.58,121.58,38993
2017/01/06,11:27:00,121.58,121.59,121.57,121.58,9858
2017/01/06,11:28:00,121.58,121.58,121.56,121.58,10270
2017/01/06,11:29:00,121.58,121.68,121.58,121.67,317996
2017/01/06,11:30:00,121.67,121.67,121.62,121.62,18982
2017/01/06,11:31:00,121.63,121.67,121.63,121.66,24143
2017/01/06,11:32:00,121.65,121.67,121.64,121.65,25685
2017/01/06,11:33:00,121.64,121.65,121.61,121.62,47709
2017/01/06,11:34:00,121.62,121.66,121.61,121.66,43612
2017/01/06,11:35:00,121.65,121.65,121.62,121.63,15213
2017/01/06,11:36:00,121.63,121.63,121.58,121.60,201215
2017/01/06,11:37:00,121.60,121.66,121.60,121.64,693515
2017/01/06,11:38:00,121.64,121.64,121.59,121.59,31610
2017/01/06,11:39:00,121.60,121.64,121.59,121.62,21091
2017/01/06,11:40:00,121.63,121.66,121.61,121.66,42533
2017/01/06,11:41:00,121.66,121.69,121.66,121.67,77661
2017/01/06,11:42:00,121.68,121.76,121.68,121.76,68184
2017/01/06,11:43:00,121.76,121.77,121.75,121.76,28450
2017/01/06,11:44:00,121.76,121.76,121.72,121.75,479353
2017/01/06,11:45:00,121.75,121.76,121.72,121.75,63285
2017/01/06,11:46:00,121.76,121.77,121.75,121.76,33493
2017/01/06,11:47:00,121.76,121.77,121.75,121.76,66890
2017/01/06,11:48:00,121.77,121.79,121.77,121.78,510639
2017/01/06,11:49:00,121.77,121.80,121.76,121.79,57233
2017/01/06,11:50:00,121.79,121.85,121.79,121.84,752345
2017/01/06,11:51:00,121.84,121.85,121.80,121.80,127021
2017/01/06,11:52:00,121.80,121.82,121.78,121.79,130156
2017/01/06,11:53:00,121.79,121.79,121.77,121.79,42211
2017/01/06,11:54:00,121.78,121.79,121.77,121.79,123880
2017/01/06,11:55:00,121.79,121.80,121.78,121.79,13886
2017/01/06,11:56:00,121.79,121.82,121.79,121.82,16546
2017/01/06,11:57:00,121.82,121.89,121.80,121.86,163553
2017/01/06,11:58:00,121.86,121.87,121.84,121.86,46917
2017/01/06,11:59:00,121.86,121.87,121.83,121.87,90715
2017/01/06,12:00:00,121.87,121.88,121.85,121.86,15520
2017/01/06,12:01:00,121.86,121.86,121.82,121.83,12952
2017/01/06,12:02:00,121.84,121.85,121.83,121.85,40853
2017/01/06,12:03:00,121.85,121.87,121.84,121.86,17290
2017/01/06,12:04:00,121.85,121.86,121.85,121.85,15746
2017/01/06,12:05:00,121.86,121.86,121.83,121.84,53317
2017/01/06,12:06:00,121.84,121.84,121.83,121.84,9072
2017/01/06,12:07:00,121.84,121.86,121.83,121.85,36822
2017/01/06,12:08:00,121.85,121.85,121.84,121.85,10959
2017/01/06,12:09:00,121.85,121.87,121.84,121.85,49897
2017/01/06,12:10:00,121.85,121.85,121.83,121.84,42054
2017/01/06,12:11:00,121.84,121.86,121.84,121.86,36596
2017/01/06,12:12:00,121.86,121.87,121.84,121.87,46640
2017/01/06,12:13:00,121.87,121.87,121.85,121.86,21954
2017/01/06,12:14:00,121.87,121.88,121.86,121.87,19663
2017/01/06,12:15:00,121.87,121.89,121.87,121.89,20606
2017/01/06,12:16:00,121.88,121.91,121.88,121.90,42427
2017/01/06,12:17:00,121.90,121.91,121.90,121.90,36530
2017/01/06,12:18:00,121.90,121.90,121.89,121.90,38835
2017/01/06,12:19:00,121.90,121.94,121.90,121.94,38340
2017/01/06,12:20:00,121.94,121.94,121.92,121.94,21297
2017/01/06,12:21:00,121.94,121.95,121.93,121.95,25550
2017/01/06,12:22:00,121.94,121.95,121.93,121.94,44527
2017/01/06,12:23:00,121.94,122.01,121.93,122.00,101250
2017/01/06,12:24:00,122.01,122.01,121.98,122.00,54301
2017/01/06,12:25:00,122.00,122.00,121.99,122.00,25253
2017/01/06,12:26:00,121.99,122.00,121.98,121.99,19594
2017/01/06,12:27:00,121.99,122.00,121.99,122.00,6775
2017/01/06,12:28:00,122.00,122.02,121.99,122.00,57300
2017/01/06,12:29:00,121.99,122.00,121.99,121.99,17399
2017/01/06,12:30:00,122.00,122.03,122.00,122.01,72896
2017/01/06,12:31:00,122.01,122.05,122.01,122.04,76603
2017/01/06,12:32:00,122.04,122.06,122.03,122.04,33911
2017/01/06,12:33:00,122.04,122.04,122.00,122.00,61809
2017/01/06,12:34:00,122.00,122.05,122.00,122.03,73767
2017/01/06,12:35:00,122.03,122.09,122.03,122.06,29753
2017/01/06,12:36:00,122.07,122.11,122.05,122.09,129783
2017/01/06,12:37:00,122.10,122.10,122.04,122.06,13431
2017/01/06,12:38:00,122.05,122.05,122.02,122.02,42657
2017/01/06,12:39:00,122.02,122.05,122.01,122.05,114847
2017/01/06,12:40:00,122.05,122.05,122.00,122.03,43767
2017/01/06,12:41:00,122.03,122.08,122.03,122.08,15465
2017/01/06,12:42:00,122.08,122.11,122.07,122.11,28897
2017/01/06,12:43:00,122.11,122.13,122.08,122.13,61333
2017/01/06,12:44:00,122.13,122.15,122.08,122.10,57782
2017/01/06,12:45:00,122.09,122.09,122.05,122.07,42656
2017/01/06,12:46:00,122.07,122.10,122.06,122.09,15637
2017/01/06,12:47:00,122.08,122.10,122.08,122.09,29799
2017/01/06,12:48:00,122.09,122.09,122.08,122.09,28954
2017/01/06,12:49:00,122.09,122.09,122.08,122.09,64578
2017/01/06,12:50:00,122.09,122.09,122.05,122.05,61335
2017/01/06,12:51:00,122.05,122.07,122.05,122.06,386868
2017/01/06,12:52:00,122.06,122.06,122.04,122.04,14183
2017/01/06,12:53:00,122.04,122.05,122.02,122.02,21074
2017/01/06,12:54:00,122.03,122.08,122.02,122.08,23902
2017/01/06,12:55:00,122.08,122.09,122.07,122.09,9581
2017/01/06,12:56:00,122.09,122.11,122.06,122.06,11988
2017/01/06,12:57:00,122.06,122.08,122.06,122.08,7774
2017/01/06,12:58:00,122.08,122.11,122.08,122.09,43884
2017/01/06,12:59:00,122.10,122.12,122.09,122.12,10577
2017/01/06,13:00:00,122.12,122.16,122.11,122.12,28698
2017/01/06,13:01:00,122.12,122.15,122.11,122.12,31771
2017/01/06,13:02:00,122.12,122.13,122.11,122.13,32031
2017/01/06,13:03:00,122.13,122.14,122.12,122.14,11150
2017/01/06,13:04:00,122.13,122.15,122.13,122.14,25677
2017/01/06,13:05:00,122.14,122.14,122.14,122.14,27040
2017/01/06,13:06:00,122.14,122.16,122.10,122.11,27817
2017/01/06,13:07:00,122.11,122.11,122.08,122.09,18802
2017/01/06,13:08:00,122.09,122.11,122.08,122.11,6304
2017/01/06,13:09:00,122.11,122.11,122.06,122.08,16174
2017/01/06,13:10:00,122.08,122.08,122.05,122.06,14291
2017/01/06,13:11:00,122.06,122.06,122.05,122.06,34997
2017/01/06,13:12:00,122.06,122.07,122.05,122.07,22353
2017/01/06,13:13:00,122.07,122.09,122.07,122.08,16313
2017/01/06,13:14:00,122.07,122.09,122.06,122.09,13747
2017/01/06,13:15:00,122.08,122.08,122.05,122.06,4318
2017/01/06,13:16:00,122.06,122.08,122.05,122.07,9824
2017/01/06,13:17:00,122.07,122.08,122.06,122.08,10076
2017/01/06,13:18:00,122.08,122.08,122.06,122.08,12627
2017/01/06,13:19:00,122.09,122.10,122.07,122.10,7033
2017/01/06,13:20:00,122.10,122.10,122.09,122.10,11671
2017/01/06,13:21:00,122.10,122.13,122.10,122.13,12345
2017/01/06,13:22:00,122.12,122.13,122.12,122.13,14254
2017/01/06,13:23:00,122.13,122.14,122.11,122.12,16686
2017/01/06,13:24:00,122.11,122.12,122.09,122.10,49081
2017/01/06,13:25:00,122.10,122.11,122.07,122.08,59428
2017/01/06,13:26:00,122.08,122.09,122.06,122.07,11561
2017/01/06,13:27:00,122.07,122.07,122.04,122.05,40079
2017/01/06,13:28:00,122.04,122.04,121.95,121.97,85891
2017/01/06,13:29:00,121.97,121.99,121.94,121.96,104626
2017/01/06,13:30:00,121.97,122.00,121.96,121.97,24866
2017/01/06,13:31:00,121.96,121.99,121.95,121.98,38490
2017/01/06,13:32:00,121.98,121.99,121.96,121.96,32893
2017/01/06,13:33:00,121.96,121.99,121.94,121.99,60510
2017/01/06,13:34:00,121.99,122.03,121.99,122.00,19533
2017/01/06,13:35:00,122.00,122.02,122.00,122.01,25896
2017/01/06,13:36:00,122.00,122.03,122.00,122.01,8759
2017/01/06,13:37:00,122.01,122.02,122.01,122.02,7436
2017/01/06,13:38:00,122.02,122.06,122.02,122.06,13175
2017/01/06,13:39:00,122.05,122.09,122.05,122.07,9759
2017/01/06,13:40:00,122.07,122.10,122.06,122.09,23080
2017/01/06,13:41:00,122.10,122.10,122.09,122.10,8862
2017/01/06,13:42:00,122.10,122.14,122.10,122.14,63506
2017/01/06,13:43:00,122.14,122.14,122.13,122.14,19824
2017/01/06,13:44:00,122.14,122.14,122.12,122.13,89931
2017/01/06,13:45:00,122.13,122.14,122.12,122.14,40465
2017/01/06,13:46:00,122.14,122.15,122.13,122.14,37005
2017/01/06,13:47:00,122.14,122.15,122.07,122.07,28202
2017/01/06,13:48:00,122.07,122.10,122.07,122.10,10016
2017/01/06,13:49:00,122.10,122.10,122.08,122.09,11595
2017/01/06,13:50:00,122.10,122.12,122.10,122.11,9651
2017/01/06,13:51:00,122.11,122.13,122.11,122.11,16591
2017/01/06,13:52:00,122.11,122.12,122.10,122.10,5096
2017/01/06,13:53:00,122.10,122.10,122.08,122.09,9772
2017/01/06,13:54:00,122.09,122.12,122.08,122.11,7777
2017/01/06,13:55:00,122.11,122.12,122.10,122.11,24433
2017/01/06,13:56:00,122.11,122.13,122.11,122.11,6751
2017/01/06,13:57:00,122.11,122.13,122.10,122.13,11876
2017/01/06,13:58:00,122.13,122.14,122.09,122.09,17166
2017/01/06,13:59:00,122.09,122.09,122.05,122.05,79479
2017/01/06,14:00:00,122.05,122.08,122.05,122.08,18644
2017/01/06,14:01:00,122.08,122.10,122.07,122.10,42982
2017/01/06,14:02:00,122.10,122.13,122.07,122.12,21029
2017/01/06,14:03:00,122.12,122.12,122.09,122.12,9190
2017/01/06,14:04:00,122.12,122.14,122.12,122.14,5288
2017/01/06,14:05:00,122.13,122.16,122.13,122.13,41491
2017/01/06,14:06:00,122.13,122.14,122.09,122.11,9799
2017/01/06,14:07:00,122.11,122.12,122.10,122.12,15535
2017/01/06,14:08:00,122.12,122.16,122.12,122.15,16198
2017/01/06,14:09:00,122.15,122.17,122.14,122.17,31006
2017/01/06,14:10:00,122.17,122.18,122.15,122.15,23018
2017/01/06,14:11:00,122.15,122.16,122.13,122.13,21851
2017/01/06,14:12:00,122.13,122.19,122.13,122.16,51476
2017/01/06,14:13:00,122.16,122.19,122.16,122.17,32469
2017/01/06,14:14:00,122.17,122.21,122.17,122.21,14997
2017/01/06,14:15:00,122.21,122.22,122.19,122.22,29624
2017/01/06,14:16:00,122.22,122.22,122.20,122.21,16362
2017/01/06,14:17:00,122.21,122.22,122.20,122.21,9970
2017/01/06,14:18:00,122.20,122.21,122.19,122.21,35522
2017/01/06,14:19:00,122.21,122.24,122.21,122.23,46384
2017/01/06,14:20:00,122.24,122.25,122.23,122.24,32683
2017/01/06,14:21:00,122.24,122.25,122.23,122.24,15264
2017/01/06,14:22:00,122.23,122.24,122.21,122.22,18207
2017/01/06,14:23:00,122.22,122.24,122.21,122.21,11547
2017/01/06,14:24:00,122.21,122.21,122.19,122.20,25734
2017/01/06,14:25:00,122.20,122.20,122.17,122.18,22572
2017/01/06,14:26:00,122.18,122.18,122.15,122.16,38132
2017/01/06,14:27:00,122.16,122.17,122.14,122.14,21931
2017/01/06,14:28:00,122.14,122.14,122.07,122.09,118221
2017/01/06,14:29:00,122.09,122.13,122.09,122.12,34079
2017/01/06,14:30:00,122.12,122.16,122.12,122.14,21177
2017/01/06,14:31:00,122.15,122.18,122.14,122.14,15002
2017/01/06,14:32:00,122.14,122.16,122.12,122.12,29524
2017/01/06,14:33:00,122.12,122.13,122.11,122.13,27581
2017/01/06,14:34:00,122.13,122.16,122.13,122.16,68908
2017/01/06,14:35:00,122.15,122.16,122.14,122.16,27229
2017/01/06,14:36:00,122.16,122.17,122.15,122.17,22874
2017/01/06,14:37:00,122.17,122.18,122.15,122.16,32074
2017/01/06,14:38:00,122.15,122.16,122.14,122.14,14917
2017/01/06,14:39:00,122.16,122.16,122.12,122.12,39202
2017/01/06,14:40:00,122.12,122.14,122.11,122.11,30926
2017/01/06,14:41:00,122.11,122.11,122.08,122.08,33161
2017/01/06,14:42:00,122.08,122.09,122.07,122.08,7941
2017/01/06,14:43:00,122.08,122.09,122.08,122.09,7482
2017/01/06,14:44:00,122.09,122.13,122.08,122.12,10261
2017/01/06,14:45:00,122.12,122.13,122.11,122.12,18834
2017/01/06,14:46:00,122.13,122.14,122.13,122.14,32619
2017/01/06,14:47:00,122.14,122.15,122.10,122.11,18010
2017/01/06,14:48:00,122.11,122.12,122.04,122.05,114301
2017/01/06,14:49:00,122.05,122.06,122.05,122.06,20398
2017/01/06,14:50:00,122.06,122.08,122.05,122.06,207932
2017/01/06,14:51:00,122.05,122.08,122.03,122.08,85078
2017/01/06,14:52:00,122.08,122.09,122.06,122.07,28559
2017/01/06,14:53:00,122.07,122.10,122.07,122.09,24252
2017/01/06,14:54:00,122.10,122.10,122.06,122.08,17740
2017/01/06,14:55:00,122.09,122.10,122.06,122.06,143797
2017/01/06,14:56:00,122.06,122.07,122.03,122.07,31825
2017/01/06,14:57:00,122.07,122.08,122.06,122.08,26560
2017/01/06,14:58:00,122.09,122.10,122.07,122.08,30464
2017/01/06,14:59:00,122.08,122.09,122.07,122.07,17732
2017/01/06,15:00:00,122.07,122.08,122.05,122.05,110084
2017/01/06,15:01:00,122.06,122.06,122.03,122.06,42524
2017/01/06,15:02:00,122.06,122.09,122.06,122.09,15328
2017/01/06,15:03:00,122.09,122.10,122.08,122.09,17211
2017/01/06,15:04:00,122.09,122.09,122.08,122.08,12613
2017/01/06,15:05:00,122.08,122.09,122.07,122.08,17460
2017/01/06,15:06:00,122.07,122.12,122.07,122.12,27643
2017/01/06,15:07:00,122.12,122.12,122.09,122.10,26505
2017/01/06,15:08:00,122.11,122.12,122.09,122.12,13586
2017/01/06,15:09:00,122.12,122.12,122.07,122.10,36067
2017/01/06,15:10:00,122.10,122.11,122.07,122.08,34900
2017/01/06,15:11:00,122.08,122.11,122.06,122.11,22702
2017/01/06,15:12:00,122.11,122.12,122.10,122.12,18833
2017/01/06,15:13:00,122.12,122.12,122.10,122.10,14537
2017/01/06,15:14:00,122.10,122.12,122.07,122.08,24646
2017/01/06,15:15:00,122.08,122.09,122.06,122.07,21083
2017/01/06,15:16:00,122.07,122.07,122.04,122.04,17259
2017/01/06,15:17:00,122.03,122.06,122.03,122.06,27380
2017/01/06,15:18:00,122.06,122.07,122.05,122.06,23723
2017/01/06,15:19:00,122.06,122.06,122.04,122.05,17504
2017/01/06,15:20:00,122.05,122.06,122.05,122.05,12990
2017/01/06,15:21:00,122.05,122.06,122.04,122.04,15143
2017/01/06,15:22:00,122.04,122.04,122.02,122.03,18971
2017/01/06,15:23:00,122.03,122.07,122.02,122.06,23485
2017/01/06,15:24:00,122.07,122.08,122.07,122.07,71527
2017/01/06,15:25:00,122.07,122.07,122.03,122.07,30300
2017/01/06,15:26:00,122.07,122.07,122.04,122.04,27183
2017/01/06,15:27:00,122.05,122.06,122.04,122.05,23262
2017/01/06,15:28:00,122.05,122.05,122.01,122.03,28878
2017/01/06,15:29:00,122.03,122.05,122.02,122.04,19947
2017/01/06,15:30:00,122.04,122.04,122.02,122.03,44667
2017/01/06,15:31:00,122.03,122.04,122.01,122.03,34631
2017/01/06,15:32:00,122.02,122.06,122.02,122.06,18443
2017/01/06,15:33:00,122.06,122.07,122.05,122.05,39077
2017/01/06,15:34:00,122.05,122.05,122.03,122.05,27334
2017/01/06,15:35:00,122.05,122.05,122.02,122.02,22604
2017/01/06,15:36:00,122.02,122.03,121.98,121.99,74387
2017/01/06,15:37:00,121.99,122.02,121.99,122.01,33654
2017/01/06,15:38:00,122.01,122.03,122.01,122.01,34546
2017/01/06,15:39:00,122.01,122.03,122.01,122.02,25120
2017/01/06,15:40:00,122.03,122.04,122.02,122.04,32965
2017/01/06,15:41:00,122.04,122.07,122.03,122.06,34335
2017/01/06,15:42:00,122.07,122.08,122.05,122.08,42023
2017/01/06,15:43:00,122.07,122.08,122.06,122.07,22280
2017/01/06,15:44:00,122.07,122.08,122.06,122.07,38687
2017/01/06,15:45:00,122.06,122.07,122.03,122.04,110523
2017/01/06,15:46:00,122.04,122.05,122.03,122.04,59291
2017/01/06,15:47:00,122.04,122.08,122.04,122.07,58757
2017/01/06,15:48:00,122.07,122.08,122.05,122.06,34835
2017/01/06,15:49:00,122.06,122.07,122.04,122.05,28905
2017/01/06,15:50:00,122.05,122.06,122.04,122.05,63122
2017/01/06,15:51:00,122.05,122.07,122.03,122.04,50730
2017/01/06,15:52:00,122.04,122.04,122.02,122.03,71362
2017/01/06,15:53:00,122.03,122.04,122.02,122.04,44770
2017/01/06,15:54:00,122.04,122.04,122.02,122.04,83799
2017/01/06,15:55:00,122.04,122.06,122.03,122.05,90755
2017/01/06,15:56:00,122.04,122.04,121.99,121.99,90198
2017/01/06,15:57:00,121.99,122.00,121.93,121.94,128328
2017/01/06,15:58:00,121.94,121.95,121.92,121.93,170724
2017/01/06,15:59:00,121.92,121.95,121.92,121.93,327891
2017/01/06,16:00:00,121.93,121.93,121.88,121.92,662948
2017/01/09,09:31:00,122.03,122.09,121.95,121.97,417136
2017/01/09,09:32:00,121.97,122.10,121.97,122.06,121150
2017/01/09,09:33:00,122.06,122.13,122.05,122.11,124062
2017/01/09,09:34:00,122.10,122.13,122.01,122.04,142681
2017/01/09,09:35:00,122.04,122.15,122.03,122.14,99810
2017/01/09,09:36:00,122.15,122.18,122.10,122.13,247419
2017/01/09,09:37:00,122.13,122.16,122.13,122.14,102725
2017/01/09,09:38:00,122.14,122.18,122.14,122.18,65799
2017/01/09,09:39:00,122.18,122.21,122.13,122.21,115821
2017/01/09,09:40:00,122.20,122.21,122.16,122.21,114408
2017/01/09,09:41:00,122.21,122.22,122.14,122.21,89023
2017/01/09,09:42:00,122.21,122.22,122.15,122.22,95473
2017/01/09,09:43:00,122.22,122.25,122.11,122.14,85808
2017/01/09,09:44:00,122.15,122.21,122.15,122.16,47639
2017/01/09,09:45:00,122.16,122.16,122.06,122.07,132214
2017/01/09,09:46:00,122.07,122.09,122.03,122.07,104363
2017/01/09,09:47:00,122.07,122.14,122.06,122.12,180691
2017/01/09,09:48:00,122.11,122.11,122.06,122.10,68736
2017/01/09,09:49:00,122.10,122.15,122.09,122.15,77672
2017/01/09,09:50:00,122.15,122.19,122.15,122.18,158284
2017/01/09,09:51:00,122.17,122.18,122.11,122.17,68620
2017/01/09,09:52:00,122.17,122.21,122.16,122.19,66928
2017/01/09,09:53:00,122.18,122.20,122.15,122.20,29423
2017/01/09,09:54:00,122.19,122.20,122.16,122.18,25153
2017/01/09,09:55:00,122.19,122.22,122.16,122.16,68646
2017/01/09,09:56:00,122.16,122.24,122.16,122.23,55182
2017/01/09,09:57:00,122.23,122.25,122.22,122.24,18836
2017/01/09,09:58:00,122.24,122.31,122.23,122.26,102056
2017/01/09,09:59:00,122.26,122.26,122.22,122.25,54207
2017/01/09,10:00:00,122.25,122.25,122.19,122.19,65159
2017/01/09,10:01:00,122.19,122.27,122.19,122.26,30409
2017/01/09,10:02:00,122.27,122.27,122.23,122.24,20175
2017/01/09,10:03:00,122.22,122.24,122.14,122.15,66697
2017/01/09,10:04:00,122.13,122.15,122.08,122.08,99463
2017/01/09,10:05:00,122.08,122.13,122.05,122.11,86653
2017/01/09,10:06:00,122.11,122.11,121.97,121.98,59203
2017/01/09,10:07:00,121.97,121.99,121.95,121.97,35494
2017/01/09,10:08:00,121.97,122.02,121.97,122.02,72577
2017/01/09,10:09:00,122.01,122.04,122.00,122.04,17608
2017/01/09,10:10:00,122.05,122.05,122.00,122.01,13771
2017/01/09,10:11:00,122.02,122.05,122.02,122.04,68893
2017/01/09,10:12:00,122.03,122.04,121.99,122.01,144323
2017/01/09,10:13:00,122.01,122.04,122.00,122.02,40409
2017/01/09,10:14:00,122.02,122.03,121.98,122.01,23860
2017/01/09,10:15:00,122.01,122.10,122.01,122.10,31964
2017/01/09,10:16:00,122.10,122.10,122.02,122.04,18247
2017/01/09,10:17:00,122.04,122.12,122.03,122.11,39358
2017/01/09,10:18:00,122.11,122.16,122.11,122.15,25153
2017/01/09,10:19:00,122.15,122.15,122.11,122.12,35058
2017/01/09,10:20:00,122.13,122.19,122.12,122.18,24191
2017/01/09,10:21:00,122.19,122.23,122.17,122.23,37491
2017/01/09,10:22:00,122.24,122.28,122.24,122.28,19075
2017/01/09,10:23:00,122.27,122.28,122.26,122.28,17734
2017/01/09,10:24:00,122.27,122.27,122.23,122.27,32588
2017/01/09,10:25:00,122.27,122.33,122.25,122.29,101760
2017/01/09,10:26:00,122.28,122.28,122.24,122.24,14855
2017/01/09,10:27:00,122.24,122.25,122.21,122.23,9037
2017/01/09,10:28:00,122.22,122.26,122.22,122.25,27753
2017/01/09,10:29:00,122.25,122.26,122.22,122.25,36657
2017/01/09,10:30:00,122.25,122.27,122.24,122.26,26226
2017/01/09,10:31:00,122.25,122.25,122.20,122.24,109405
2017/01/09,10:32:00,122.24,122.24,122.21,122.22,33892
2017/01/09,10:33:00,122.22,122.24,122.22,122.23,15319
2017/01/09,10:34:00,122.24,122.26,122.21,122.25,16130
2017/01/09,10:35:00,122.25,122.25,122.23,122.23,8355
2017/01/09,10:36:00,122.23,122.23,122.17,122.18,20560
2017/01/09,10:37:00,122.17,122.19,122.16,122.18,44585
2017/01/09,10:38:00,122.18,122.18,122.10,122.10,102315
2017/01/09,10:39:00,122.10,122.14,122.10,122.14,10143
2017/01/09,10:40:00,122.15,122.19,122.14,122.17,66315
2017/01/09,10:41:00,122.17,122.26,122.17,122.24,29284
2017/01/09,10:42:00,122.25,122.25,122.18,122.19,36240
2017/01/09,10:43:00,122.19,122.21,122.17,122.21,15564
2017/01/09,10:44:00,122.21,122.24,122.19,122.24,12184
2017/01/09,10:45:00,122.24,122.24,122.20,122.20,12397
2017/01/09,10:46:00,122.20,122.21,122.15,122.18,97550
2017/01/09,10:47:00,122.18,122.18,122.09,122.10,81227
2017/01/09,10:48:00,122.10,122.13,122.10,122.13,17287
2017/01/09,10:49:00,122.13,122.16,122.11,122.16,39928
2017/01/09,10:50:00,122.17,122.24,122.15,122.24,35742
2017/01/09,10:51:00,122.24,122.25,122.21,122.21,14552
2017/01/09,10:52:00,122.21,122.27,122.21,122.27,429958
2017/01/09,10:53:00,122.26,122.28,122.25,122.25,30065
2017/01/09,10:54:00,122.25,122.26,122.23,122.25,14550
2017/01/09,10:55:00,122.26,122.26,122.23,122.25,424353
2017/01/09,10:56:00,122.25,122.26,122.23,122.24,24771
2017/01/09,10:57:00,122.23,122.23,122.21,122.23,12834
2017/01/09,10:58:00,122.22,122.23,122.20,122.20,27020
2017/01/09,10:59:00,122.20,122.23,122.20,122.23,11500
2017/01/09,11:00:00,122.24,122.27,122.23,122.23,26439
2017/01/09,11:01:00,122.22,122.22,122.15,122.16,30632
2017/01/09,11:02:00,122.15,122.18,122.15,122.15,15351
2017/01/09,11:03:00,122.15,122.15,122.13,122.15,17731
2017/01/09,11:04:00,122.15,122.15,122.13,122.13,9241
2017/01/09,11:05:00,122.13,122.19,122.13,122.13,27726
2017/01/09,11:06:00,122.14,122.17,122.13,122.17,24782
2017/01/09,11:07:00,122.18,122.22,122.18,122.22,9487
2017/01/09,11:08:00,122.22,122.24,122.21,122.24,16684
2017/01/09,11:09:00,122.25,122.26,122.25,122.25,13067
2017/01/09,11:10:00,122.26,122.27,122.23,122.23,18740
2017/01/09,11:11:00,122.24,122.26,122.24,122.25,8549
2017/01/09,11:12:00,122.25,122.27,122.23,122.23,30002
2017/01/09,11:13:00,122.23,122.23,122.21,122.22,8075
2017/01/09,11:14:00,122.22,122.23,122.22,122.23,4109
2017/01/09,11:15:00,122.22,122.27,122.22,122.26,11279
2017/01/09,11:16:00,122.25,122.26,122.22,122.22,9201
2017/01/09,11:17:00,122.22,122.23,122.21,122.21,13278
2017/01/09,11:18:00,122.21,122.25,122.19,122.24,9817
2017/01/09,11:19:00,122.24,122.29,122.23,122.28,50197
2017/01/09,11:20:00,122.29,122.35,122.28,122.34,71148
2017/01/09,11:21:00,122.34,122.39,122.34,122.37,65123
2017/01/09,11:22:00,122.37,122.40,122.37,122.38,23437
2017/01/09,11:23:00,122.38,122.39,122.37,122.37,35774
2017/01/09,11:24:00,122.38,122.38,122.34,122.34,56097
2017/01/09,11:25:00,122.34,122.34,122.29,122.29,31279
2017/01/09,11:26:00,122.29,122.31,122.27,122.28,38174
2017/01/09,11:27:00,122.28,122.30,122.28,122.28,8025
2017/01/09,11:28:00,122.28,122.29,122.27,122.27,17419
2017/01/09,11:29:00,122.27,122.29,122.27,122.28,5922
2017/01/09,11:30:00,122.29,122.31,122.28,122.29,1027937
2017/01/09,11:31:00,122.29,122.31,122.27,122.31,35125
2017/01/09,11:32:00,122.30,122.32,122.30,122.31,18292
2017/01/09,11:33:00,122.31,122.32,122.29,122.32,25659
2017/01/09,11:34:00,122.32,122.32,122.27,122.30,49836
2017/01/09,11:35:00,122.30,122.31,122.29,122.30,16022
2017/01/09,11:36:00,122.30,122.32,122.29,122.29,43517
2017/01/09,11:37:00,122.30,122.30,122.28,122.28,6001
2017/01/09,11:38:00,122.28,122.30,122.26,122.27,16566
2017/01/09,11:39:00,122.27,122.27,122.27,122.27,4117
2017/01/09,11:40:00,122.28,122.29,122.28,122.28,21467
2017/01/09,11:41:00,122.28,122.30,122.28,122.30,18312
2017/01/09,11:42:00,122.29,122.29,122.26,122.26,8342
2017/01/09,11:43:00,122.25,122.25,122.21,122.25,37914
2017/01/09,11:44:00,122.24,122.25,122.22,122.22,8712
2017/01/09,11:45:00,122.22,122.23,122.19,122.20,35971
2017/01/09,11:46:00,122.20,122.23,122.20,122.22,194589
2017/01/09,11:47:00,122.22,122.23,122.21,122.21,5707
2017/01/09,11:48:00,122.21,122.22,122.20,122.22,9151
2017/01/09,11:49:00,122.23,122.26,122.23,122.26,14365
2017/01/09,11:50:00,122.26,122.29,122.25,122.28,21898
2017/01/09,11:51:00,122.28,122.29,122.25,122.25,49287
2017/01/09,11:52:00,122.25,122.27,122.25,122.26,23688
2017/01/09,11:53:00,122.26,122.29,122.26,122.26,36952
2017/01/09,11:54:00,122.27,122.30,122.27,122.29,27964
2017/01/09,11:55:00,122.29,122.31,122.28,122.30,21494
2017/01/09,11:56:00,122.30,122.30,122.27,122.29,123936
2017/01/09,11:57:00,122.29,122.29,122.28,122.29,9952
2017/01/09,11:58:00,122.29,122.30,122.28,122.28,25734
2017/01/09,11:59:00,122.28,122.28,122.27,122.27,12223
2017/01/09,12:00:00,122.28,122.30,122.28,122.30,30855
2017/01/09,12:01:00,122.29,122.30,122.29,122.29,13860
2017/01/09,12:02:00,122.29,122.29,122.27,122.27,19230
2017/01/09,12:03:00,122.27,122.27,122.26,122.27,5810
2017/01/09,12:04:00,122.27,122.29,122.27,122.29,30539
2017/01/09,12:05:00,122.28,122.32,122.28,122.32,29206
2017/01/09,12:06:00,122.32,122.35,122.32,122.35,28316
2017/01/09,12:07:00,122.35,122.36,122.35,122.35,4508
2017/01/09,12:08:00,122.35,122.36,122.35,122.35,29256
2017/01/09,12:09:00,122.35,122.36,122.35,122.36,9782
2017/01/09,12:10:00,122.36,122.36,122.33,122.33,127463
2017/01/09,12:11:00,122.33,122.36,122.32,122.36,22791
2017/01/09,12:12:00,122.36,122.37,122.35,122.35,22538
2017/01/09,12:13:00,122.35,122.36,122.34,122.35,8931
2017/01/09,12:14:00,122.36,122.37,122.34,122.35,10594
2017/01/09,12:15:00,122.35,122.35,122.33,122.33,12336
2017/01/09,12:16:00,122.32,122.33,122.30,122.30,22030
2017/01/09,12:17:00,122.30,122.30,122.27,122.27,28514
2017/01/09,12:18:00,122.28,122.29,122.26,122.27,37318
2017/01/09,12:19:00,122.27,122.28,122.24,122.25,31084
2017/01/09,12:20:00,122.24,122.28,122.24,122.28,20475
2017/01/09,12:21:00,122.28,122.34,122.28,122.33,34407
2017/01/09,12:22:00,122.33,122.35,122.33,122.35,15196
2017/01/09,12:23:00,122.35,122.35,122.32,122.35,66460
2017/01/09,12:24:00,122.35,122.37,122.34,122.37,23799
2017/01/09,12:25:00,122.37,122.37,122.36,122.37,12516
2017/01/09,12:26:00,122.37,122.38,122.36,122.38,31496
2017/01/09,12:27:00,122.38,122.41,122.37,122.40,97212
2017/01/09,12:28:00,122.39,122.41,122.39,122.41,18454
2017/01/09,12:29:00,122.41,122.41,122.40,122.41,5348
2017/01/09,12:30:00,122.40,122.41,122.40,122.40,6554
2017/01/09,12:31:00,122.40,122.41,122.39,122.39,43414
2017/01/09,12:32:00,122.39,122.41,122.39,122.41,22304
2017/01/09,12:33:00,122.40,122.42,122.40,122.41,69402
2017/01/09,12:34:00,122.41,122.42,122.39,122.39,26169
2017/01/09,12:35:00,122.39,122.39,122.35,122.36,71766
2017/01/09,12:36:00,122.36,122.39,122.36,122.38,22050
2017/01/09,12:37:00,122.38,122.39,122.36,122.36,49644
2017/01/09,12:38:00,122.36,122.37,122.36,122.36,22077
2017/01/09,12:39:00,122.36,122.38,122.36,122.36,10444
2017/01/09,12:40:00,122.36,122.36,122.32,122.32,6473
2017/01/09,12:41:00,122.32,122.38,122.32,122.37,32621
2017/01/09,12:42:00,122.37,122.38,122.36,122.36,36580
2017/01/09,12:43:00,122.36,122.37,122.36,122.37,7882
2017/01/09,12:44:00,122.37,122.40,122.37,122.38,18767
2017/01/09,12:45:00,122.38,122.40,122.38,122.40,9180
2017/01/09,12:46:00,122.39,122.40,122.39,122.40,5413
2017/01/09,12:47:00,122.40,122.40,122.39,122.40,6688
2017/01/09,12:48:00,122.40,122.40,122.38,122.38,24352
2017/01/09,12:49:00,122.39,122.41,122.39,122.41,23051
2017/01/09,12:50:00,122.41,122.42,122.41,122.42,26478
2017/01/09,12:51:00,122.42,122.42,122.41,122.42,13264
2017/01/09,12:52:00,122.42,122.43,122.41,122.43,34362
2017/01/09,12:53:00,122.43,122.46,122.42,122.43,52352
2017/01/09,12:54:00,122.43,122.44,122.42,122.43,89434
2017/01/09,12:55:00,122.43,122.44,122.41,122.43,139537
2017/01/09,12:56:00,122.44,122.46,122.44,122.46,36917
2017/01/09,12:57:00,122.45,122.46,122.41,122.42,41586
2017/01/09,12:58:00,122.42,122.43,122.42,122.43,1284
2017/01/09,12:59:00,122.42,122.43,122.42,122.42,8619
2017/01/09,13:00:00,122.42,122.44,122.41,122.43,39202
2017/01/09,13:01:00,122.44,122.45,122.44,122.45,27950
2017/01/09,13:02:00,122.45,122.47,122.44,122.45,127842
2017/01/09,13:03:00,122.45,122.45,122.43,122.45,13010
2017/01/09,13:04:00,122.45,122.45,122.42,122.42,10831
2017/01/09,13:05:00,122.42,122.43,122.41,122.42,22078
2017/01/09,13:06:00,122.42,122.42,122.40,122.42,38858
2017/01/09,13:07:00,122.41,122.43,122.41,122.43,32744
2017/01/09,13:08:00,122.42,122.43,122.40,122.41,71312
2017/01/09,13:09:00,122.41,122.41,122.40,122.41,23173
2017/01/09,13:10:00,122.41,122.42,122.40,122.40,22919
2017/01/09,13:11:00,122.40,122.41,122.38,122.38,31936
2017/01/09,13:12:00,122.38,122.41,122.38,122.41,41390
2017/01/09,13:13:00,122.41,122.43,122.41,122.43,13889
2017/01/09,13:14:00,122.43,122.43,122.41,122.41,13854
2017/01/09,13:15:00,122.40,122.42,122.40,122.42,7832
2017/01/09,13:16:00,122.41,122.43,122.41,122.43,1563
2017/01/09,13:17:00,122.43,122.43,122.40,122.41,127278
2017/01/09,13:18:00,122.41,122.43,122.40,122.42,49368
2017/01/09,13:19:00,122.42,122.43,122.42,122.43,5019
2017/01/09,13:20:00,122.43,122.44,122.42,122.44,24356
2017/01/09,13:21:00,122.44,122.44,122.43,122.43,9590
2017/01/09,13:22:00,122.43,122.45,122.43,122.45,11648
2017/01/09,13:23:00,122.45,122.48,122.44,122.47,83694
2017/01/09,13:24:00,122.47,122.47,122.45,122.46,19081
2017/01/09,13:25:00,122.46,122.46,122.44,122.46,17190
2017/01/09,13:26:00,122.45,122.46,122.41,122.42,26166
2017/01/09,13:27:00,122.42,122.42,122.38,122.38,14713
2017/01/09,13:28:00,122.38,122.38,122.36,122.37,103562
2017/01/09,13:29:00,122.36,122.39,122.36,122.38,21088
2017/01/09,13:30:00,122.39,122.39,122.38,122.38,14778
2017/01/09,13:31:00,122.38,122.39,122.36,122.37,5811
2017/01/09,13:32:00,122.37,122.38,122.36,122.37,15113
2017/01/09,13:33:00,122.37,122.38,122.37,122.38,25010
2017/01/09,13:34:00,122.38,122.40,122.38,122.39,2627
2017/01/09,13:35:00,122.39,122.40,122.38,122.39,4576
2017/01/09,13:36:00,122.39,122.39,122.36,122.36,16874
2017/01/09,13:37:00,122.36,122.37,122.35,122.37,21187
2017/01/09,13:38:00,122.37,122.41,122.37,122.40,16146
2017/01/09,13:39:00,122.39,122.40,122.39,122.39,25976
2017/01/09,13:40:00,122.39,122.39,122.37,122.38,4516
2017/01/09,13:41:00,122.38,122.39,122.36,122.36,29609
2017/01/09,13:42:00,122.36,122.37,122.35,122.36,14793
2017/01/09,13:43:00,122.36,122.38,122.35,122.38,26318
2017/01/09,13:44:00,122.39,122.39,122.38,122.39,14921
2017/01/09,13:45:00,122.39,122.39,122.38,122.39,39410
2017/01/09,13:46:00,122.39,122.39,122.37,122.37,8791
2017/01/09,13:47:00,122.37,122.39,122.37,122.39,54787
2017/01/09,13:48:00,122.39,122.40,122.38,122.38,24392
2017/01/09,13:49:00,122.39,122.40,122.38,122.40,3942
2017/01/09,13:50:00,122.40,122.42,122.39,122.42,35474
2017/01/09,13:51:00,122.42,122.42,122.39,122.40,28997
2017/01/09,13:52:00,122.39,122.39,122.38,122.38,4960
2017/01/09,13:53:00,122.38,122.39,122.36,122.37,13396
2017/01/09,13:54:00,122.38,122.39,122.36,122.39,12480
2017/01/09,13:55:00,122.39,122.39,122.38,122.39,7081
2017/01/09,13:56:00,122.38,122.39,122.36,122.37,37496
2017/01/09,13:57:00,122.37,122.37,122.34,122.37,145814
2017/01/09,13:58:00,122.36,122.37,122.35,122.36,33610
2017/01/09,13:59:00,122.36,122.37,122.35,122.37,5514
2017/01/09,14:00:00,122.37,122.39,122.36,122.39,7502
2017/01/09,14:01:00,122.38,122.40,122.38,122.38,9496
2017/01/09,14:02:00,122.39,122.39,122.37,122.38,20436
2017/01/09,14:03:00,122.38,122.38,122.36,122.37,6523
2017/01/09,14:04:00,122.36,122.37,122.36,122.36,4797
2017/01/09,14:05:00,122.36,122.38,122.36,122.38,20566
2017/01/09,14:06:00,122.38,122.38,122.37,122.37,11318
2017/01/09,14:07:00,122.37,122.38,122.37,122.38,4236
2017/01/09,14:08:00,122.37,122.38,122.36,122.37,4149
2017/01/09,14:09:00,122.37,122.38,122.34,122.34,12918
2017/01/09,14:10:00,122.34,122.35,122.32,122.33,23849
2017/01/09,14:11:00,122.33,122.33,122.21,122.21,116268
2017/01/09,14:12:00,122.21,122.26,122.21,122.21,34909
2017/01/09,14:13:00,122.22,122.24,122.22,122.23,9566
2017/01/09,14:14:00,122.23,122.27,122.23,122.26,54831
2017/01/09,14:15:00,122.26,122.28,122.23,122.28,54607
2017/01/09,14:16:00,122.28,122.28,122.25,122.27,27147
2017/01/09,14:17:00,122.27,122.27,122.24,122.26,8741
2017/01/09,14:18:00,122.26,122.28,122.26,122.28,5122
2017/01/09,14:19:00,122.28,122.29,122.27,122.29,15466
2017/01/09,14:20:00,122.29,122.29,122.27,122.28,5944
2017/01/09,14:21:00,122.28,122.30,122.28,122.28,17158
2017/01/09,14:22:00,122.29,122.29,122.27,122.27,10947
2017/01/09,14:23:00,122.27,122.28,122.26,122.28,4999
2017/01/09,14:24:00,122.27,122.29,122.27,122.29,12948
2017/01/09,14:25:00,122.28,122.29,122.26,122.29,21549
2017/01/09,14:26:00,122.29,122.29,122.28,122.28,3864
2017/01/09,14:27:00,122.28,122.29,122.27,122.27,22360
2017/01/09,14:28:00,122.28,122.29,122.27,122.28,5534
2017/01/09,14:29:00,122.28,122.29,122.28,122.29,5058
2017/01/09,14:30:00,122.29,122.34,122.29,122.34,33525
2017/01/09,14:31:00,122.33,122.33,122.29,122.29,9843
2017/01/09,14:32:00,122.29,122.29,122.26,122.28,22134
2017/01/09,14:33:00,122.27,122.27,122.25,122.26,37413
2017/01/09,14:34:00,122.26,122.28,122.26,122.26,4017
2017/01/09,14:35:00,122.26,122.27,122.22,122.23,35178
2017/01/09,14:36:00,122.22,122.29,122.21,122.28,47902
2017/01/09,14:37:00,122.28,122.32,122.28,122.29,12218
2017/01/09,14:38:00,122.29,122.31,122.29,122.31,6977
2017/01/09,14:39:00,122.31,122.31,122.28,122.28,35573
2017/01/09,14:40:00,122.27,122.29,122.25,122.26,7661
2017/01/09,14:41:00,122.26,122.28,122.26,122.27,6462
2017/01/09,14:42:00,122.27,122.29,122.26,122.27,17118
2017/01/09,14:43:00,122.27,122.29,122.26,122.28,3583
2017/01/09,14:44:00,122.28,122.30,122.28,122.28,6508
2017/01/09,14:45:00,122.28,122.28,122.24,122.25,28791
2017/01/09,14:46:00,122.25,122.30,122.24,122.30,92261
2017/01/09,14:47:00,122.30,122.31,122.28,122.29,25075
2017/01/09,14:48:00,122.29,122.30,122.28,122.29,6162
2017/01/09,14:49:00,122.29,122.30,122.29,122.30,6617
2017/01/09,14:50:00,122.29,122.30,122.28,122.30,38545
2017/01/09,14:51:00,122.31,122.32,122.30,122.30,52743
2017/01/09,14:52:00,122.30,122.32,122.30,122.32,6183
2017/01/09,14:53:00,122.31,122.33,122.31,122.33,12128
2017/01/09,14:54:00,122.33,122.34,122.32,122.34,19352
2017/01/09,14:55:00,122.34,122.34,122.31,122.32,15551
2017/01/09,14:56:00,122.32,122.34,122.32,122.33,16566
2017/01/09,14:57:00,122.33,122.34,122.31,122.32,6217
2017/01/09,14:58:00,122.32,122.33,122.32,122.33,5854
2017/01/09,14:59:00,122.32,122.34,122.32,122.34,12840
2017/01/09,15:00:00,122.33,122.36,122.33,122.36,20147
2017/01/09,15:01:00,122.36,122.38,122.34,122.36,29067
2017/01/09,15:02:00,122.37,122.39,122.37,122.39,19767
2017/01/09,15:03:00,122.39,122.39,122.37,122.38,32937
2017/01/09,15:04:00,122.38,122.39,122.36,122.36,36038
2017/01/09,15:05:00,122.37,122.39,122.37,122.39,41423
2017/01/09,15:06:00,122.39,122.39,122.37,122.38,17636
2017/01/09,15:07:00,122.38,122.41,122.38,122.39,42654
2017/01/09,15:08:00,122.40,122.41,122.40,122.41,15872
2017/01/09,15:09:00,122.41,122.41,122.40,122.40,16081
2017/01/09,15:10:00,122.40,122.42,122.40,122.41,43566
2017/01/09,15:11:00,122.41,122.42,122.40,122.42,11353
2017/01/09,15:12:00,122.42,122.43,122.41,122.43,22388
2017/01/09,15:13:00,122.43,122.48,122.42,122.46,129467
2017/01/09,15:14:00,122.45,122.46,122.44,122.46,31276
2017/01/09,15:15:00,122.45,122.46,122.45,122.45,35243
2017/01/09,15:16:00,122.45,122.46,122.42,122.43,75539
2017/01/09,15:17:00,122.43,122.43,122.40,122.42,53681
2017/01/09,15:18:00,122.43,122.45,122.42,122.44,444873
2017/01/09,15:19:00,122.44,122.45,122.43,122.43,19080
2017/01/09,15:20:00,122.43,122.44,122.43,122.44,29301
2017/01/09,15:21:00,122.45,122.46,122.44,122.45,7846
2017/01/09,15:22:00,122.45,122.46,122.45,122.46,6482
2017/01/09,15:23:00,122.46,122.46,122.44,122.44,10061
2017/01/09,15:24:00,122.44,122.44,122.42,122.42,22781
2017/01/09,15:25:00,122.42,122.43,122.41,122.41,6914
2017/01/09,15:26:00,122.41,122.43,122.41,122.43,22144
2017/01/09,15:27:00,122.43,122.44,122.42,122.44,19275
2017/01/09,15:28:00,122.44,122.46,122.43,122.46,54231
2017/01/09,15:29:00,122.46,122.53,122.46,122.52,155370
2017/01/09,15:30:00,122.53,122.54,122.52,122.53,60421
2017/01/09,15:31:00,122.52,122.55,122.51,122.51,59902
2017/01/09,15:32:00,122.52,122.54,122.51,122.54,22150
2017/01/09,15:33:00,122.54,122.55,122.53,122.54,50943
2017/01/09,15:34:00,122.54,122.54,122.50,122.50,22994
2017/01/09,15:35:00,122.50,122.52,122.50,122.51,18380
2017/01/09,15:36:00,122.50,122.52,122.49,122.52,54995
2017/01/09,15:37:00,122.52,122.52,122.49,122.50,49560
2017/01/09,15:38:00,122.49,122.50,122.49,122.49,24931
2017/01/09,15:39:00,122.49,122.50,122.48,122.49,49334
2017/01/09,15:40:00,122.49,122.50,122.49,122.50,16343
2017/01/09,15:41:00,122.50,122.52,122.49,122.51,70171
2017/01/09,15:42:00,122.51,122.52,122.49,122.50,42810
2017/01/09,15:43:00,122.50,122.52,122.49,122.50,63200
2017/01/09,15:44:00,122.50,122.50,122.47,122.48,26705
2017/01/09,15:45:00,122.48,122.48,122.45,122.45,19807
2017/01/09,15:46:00,122.45,122.47,122.44,122.45,44454
2017/01/09,15:47:00,122.45,122.46,122.43,122.43,18860
2017/01/09,15:48:00,122.44,122.46,122.43,122.45,25401
2017/01/09,15:49:00,122.44,122.46,122.44,122.45,24891
2017/01/09,15:50:00,122.45,122.47,122.44,122.47,40562
2017/01/09,15:51:00,122.47,122.48,122.44,122.47,130184
2017/01/09,15:52:00,122.47,122.49,122.45,122.46,40690
2017/01/09,15:53:00,122.46,122.46,122.42,122.43,47353
2017/01/09,15:54:00,122.43,122.43,122.40,122.43,56007
2017/01/09,15:55:00,122.43,122.43,122.40,122.42,73050
2017/01/09,15:56:00,122.42,122.42,122.41,122.42,121971
2017/01/09,15:57:00,122.42,122.42,122.39,122.39,192757
2017/01/09,15:58:00,122.39,122.39,122.37,122.39,90345
2017/01/09,15:59:00,122.39,122.39,122.37,122.38,124717
2017/01/09,16:00:00,122.38,122.38,122.32,122.35,428068
2017/01/10,09:31:00,122.37,122.49,122.34,122.46,176864
2017/01/10,09:32:00,122.46,122.50,122.40,122.46,100337
2017/01/10,09:33:00,122.46,122.47,122.38,122.44,132733
2017/01/10,09:34:00,122.44,122.49,122.42,122.43,134386
2017/01/10,09:35:00,122.43,122.48,122.41,122.44,54672
2017/01/10,09:36:00,122.44,122.48,122.42,122.46,53485
2017/01/10,09:37:00,122.46,122.47,122.38,122.42,46297
2017/01/10,09:38:00,122.42,122.47,122.40,122.44,42108
2017/01/10,09:39:00,122.44,122.45,122.38,122.38,47341
2017/01/10,09:40:00,122.38,122.38,122.25,122.27,147002
2017/01/10,09:41:00,122.27,122.30,122.24,122.25,65302
2017/01/10,09:42:00,122.24,122.24,122.19,122.20,238640
2017/01/10,09:43:00,122.20,122.25,122.20,122.21,42874
2017/01/10,09:44:00,122.22,122.26,122.21,122.24,54635
2017/01/10,09:45:00,122.24,122.33,122.24,122.26,73410
2017/01/10,09:46:00,122.27,122.30,122.23,122.29,53757
2017/01/10,09:47:00,122.29,122.36,122.27,122.33,35177
2017/01/10,09:48:00,122.33,122.36,122.32,122.32,56958
2017/01/10,09:49:00,122.32,122.37,122.28,122.37,29502
2017/01/10,09:50:00,122.36,122.36,122.28,122.34,349990
2017/01/10,09:51:00,122.34,122.44,122.32,122.43,50370
2017/01/10,09:52:00,122.43,122.46,122.38,122.40,57876
2017/01/10,09:53:00,122.40,122.40,122.10,122.19,297760
2017/01/10,09:54:00,122.19,122.24,122.17,122.18,34206
2017/01/10,09:55:00,122.18,122.23,122.10,122.20,58311
2017/01/10,09:56:00,122.20,122.23,122.16,122.19,54560
2017/01/10,09:57:00,122.20,122.26,122.20,122.25,35666
2017/01/10,09:58:00,122.24,122.27,122.21,122.26,34907
2017/01/10,09:59:00,122.23,122.30,122.23,122.28,152825
2017/01/10,10:00:00,122.28,122.32,122.26,122.29,8124
2017/01/10,10:01:00,122.28,122.30,122.24,122.30,53300
2017/01/10,10:02:00,122.29,122.29,122.26,122.29,21439
2017/01/10,10:03:00,122.29,122.34,122.28,122.34,14840
2017/01/10,10:04:00,122.34,122.39,122.31,122.37,16575
2017/01/10,10:05:00,122.38,122.40,122.37,122.37,31925
2017/01/10,10:06:00,122.37,122.41,122.37,122.41,69264
2017/01/10,10:07:00,122.41,122.41,122.33,122.35,31309
2017/01/10,10:08:00,122.35,122.35,122.31,122.31,22512
2017/01/10,10:09:00,122.32,122.36,122.32,122.33,24674
2017/01/10,10:10:00,122.33,122.35,122.29,122.30,21656
2017/01/10,10:11:00,122.30,122.34,122.28,122.34,81580
2017/01/10,10:12:00,122.34,122.36,122.28,122.28,236996
2017/01/10,10:13:00,122.28,122.31,122.26,122.30,36063
2017/01/10,10:14:00,122.30,122.31,122.28,122.29,31609
2017/01/10,10:15:00,122.29,122.36,122.29,122.35,52103
2017/01/10,10:16:00,122.35,122.38,122.34,122.36,40989
2017/01/10,10:17:00,122.36,122.36,122.31,122.31,40959
2017/01/10,10:18:00,122.31,122.32,122.27,122.27,41350
2017/01/10,10:19:00,122.28,122.30,122.26,122.29,31884
2017/01/10,10:20:00,122.29,122.29,122.20,122.21,72399
2017/01/10,10:21:00,122.22,122.24,122.21,122.23,21422
2017/01/10,10:22:00,122.23,122.23,122.20,122.20,14645
2017/01/10,10:23:00,122.20,122.24,122.19,122.23,22991
2017/01/10,10:24:00,122.23,122.24,122.20,122.22,26124
2017/01/10,10:25:00,122.22,122.26,122.22,122.24,26266
2017/01/10,10:26:00,122.24,122.25,122.24,122.25,9838
2017/01/10,10:27:00,122.25,122.26,122.22,122.25,36381
2017/01/10,10:28:00,122.25,122.29,122.23,122.28,51763
2017/01/10,10:29:00,122.28,122.32,122.26,122.29,65015
2017/01/10,10:30:00,122.29,122.30,122.27,122.30,10417
2017/01/10,10:31:00,122.30,122.33,122.29,122.31,23959
2017/01/10,10:32:00,122.31,122.42,122.31,122.40,60828
2017/01/10,10:33:00,122.40,122.41,122.34,122.37,35401
2017/01/10,10:34:00,122.38,122.40,122.37,122.37,56498
2017/01/10,10:35:00,122.38,122.45,122.38,122.45,41038
2017/01/10,10:36:00,122.45,122.47,122.41,122.42,71782
2017/01/10,10:37:00,122.42,122.44,122.42,122.43,20330
2017/01/10,10:38:00,122.42,122.44,122.42,122.44,21261
2017/01/10,10:39:00,122.44,122.44,122.39,122.39,10812
2017/01/10,10:40:00,122.39,122.41,122.38,122.41,7878
2017/01/10,10:41:00,122.41,122.41,122.39,122.41,18283
2017/01/10,10:42:00,122.40,122.42,122.40,122.41,54485
2017/01/10,10:43:00,122.41,122.43,122.40,122.42,8351
2017/01/10,10:44:00,122.42,122.44,122.41,122.43,12568
2017/01/10,10:45:00,122.42,122.43,122.41,122.42,23223
2017/01/10,10:46:00,122.42,122.42,122.36,122.39,40064
2017/01/10,10:47:00,122.39,122.46,122.39,122.45,22601
2017/01/10,10:48:00,122.46,122.50,122.44,122.47,134372
2017/01/10,10:49:00,122.47,122.48,122.42,122.42,14153
2017/01/10,10:50:00,122.42,122.45,122.42,122.44,19343
2017/01/10,10:51:00,122.44,122.45,122.43,122.44,29329
2017/01/10,10:52:00,122.44,122.45,122.42,122.43,18245
2017/01/10,10:53:00,122.43,122.48,122.41,122.47,23490
2017/01/10,10:54:00,122.47,122.51,122.47,122.49,70194
2017/01/10,10:55:00,122.49,122.50,122.46,122.46,17218
2017/01/10,10:56:00,122.46,122.51,122.46,122.51,20230
2017/01/10,10:57:00,122.51,122.51,122.48,122.48,24505
2017/01/10,10:58:00,122.50,122.50,122.47,122.47,30410
2017/01/10,10:59:00,122.47,122.48,122.46,122.46,13206
2017/01/10,11:00:00,122.45,122.47,122.45,122.47,7991
2017/01/10,11:01:00,122.47,122.48,122.45,122.47,250445
2017/01/10,11:02:00,122.47,122.50,122.47,122.50,16874
2017/01/10,11:03:00,122.50,122.53,122.49,122.53,77705
2017/01/10,11:04:00,122.53,122.61,122.53,122.60,83746
2017/01/10,11:05:00,122.60,122.69,122.60,122.69,82567
2017/01/10,11:06:00,122.69,122.71,122.68,122.69,51964
2017/01/10,11:07:00,122.69,122.69,122.63,122.64,71246
2017/01/10,11:08:00,122.64,122.65,122.63,122.65,11163
2017/01/10,11:09:00,122.65,122.68,122.63,122.67,158805
2017/01/10,11:10:00,122.68,122.71,122.67,122.71,73602
2017/01/10,11:11:00,122.71,122.74,122.70,122.73,33920
2017/01/10,11:12:00,122.73,122.74,122.72,122.73,25156
2017/01/10,11:13:00,122.73,122.73,122.68,122.69,28770
2017/01/10,11:14:00,122.69,122.69,122.67,122.68,60642
2017/01/10,11:15:00,122.68,122.72,122.68,122.71,57980
2017/01/10,11:16:00,122.71,122.72,122.67,122.69,34093
2017/01/10,11:17:00,122.69,122.70,122.68,122.69,13793
2017/01/10,11:18:00,122.69,122.69,122.68,122.69,27998
2017/01/10,11:19:00,122.69,122.71,122.69,122.69,21273
2017/01/10,11:20:00,122.71,122.72,122.70,122.72,9434
2017/01/10,11:21:00,122.72,122.74,122.72,122.74,7614
2017/01/10,11:22:00,122.74,122.79,122.74,122.78,56771
2017/01/10,11:23:00,122.78,122.78,122.74,122.74,37946
2017/01/10,11:24:00,122.74,122.75,122.72,122.75,27780
2017/01/10,11:25:00,122.75,122.79,122.75,122.79,82503
2017/01/10,11:26:00,122.79,122.79,122.77,122.77,47883
2017/01/10,11:27:00,122.78,122.78,122.76,122.77,38846
2017/01/10,11:28:00,122.78,122.82,122.77,122.78,53529
2017/01/10,11:29:00,122.78,122.79,122.76,122.78,69432
2017/01/10,11:30:00,122.79,122.79,122.77,122.78,21719
2017/01/10,11:31:00,122.78,122.79,122.76,122.76,58070
2017/01/10,11:32:00,122.77,122.77,122.75,122.75,20949
2017/01/10,11:33:00,122.75,122.77,122.74,122.77,8795
2017/01/10,11:34:00,122.77,122.77,122.74,122.76,47423
2017/01/10,11:35:00,122.77,122.80,122.76,122.77,21476
2017/01/10,11:36:00,122.76,122.79,122.76,122.77,3846
2017/01/10,11:37:00,122.77,122.84,122.77,122.83,46466
2017/01/10,11:38:00,122.83,122.86,122.81,122.84,30331
2017/01/10,11:39:00,122.85,122.85,122.83,122.83,13448
2017/01/10,11:40:00,122.83,122.84,122.83,122.83,29722
2017/01/10,11:41:00,122.83,122.86,122.83,122.85,17984
2017/01/10,11:42:00,122.85,122.85,122.82,122.82,24553
2017/01/10,11:43:00,122.82,122.85,122.82,122.84,15926
2017/01/10,11:44:00,122.85,122.85,122.81,122.83,17664
2017/01/10,11:45:00,122.83,122.84,122.81,122.83,12434
2017/01/10,11:46:00,122.84,122.87,122.84,122.85,54617
2017/01/10,11:47:00,122.86,122.89,122.86,122.88,31693
2017/01/10,11:48:00,122.88,122.89,122.87,122.88,25160
2017/01/10,11:49:00,122.88,122.91,122.87,122.88,59295
2017/01/10,11:50:00,122.89,122.90,122.87,122.89,25109
2017/01/10,11:51:00,122.89,122.91,122.88,122.91,11389
2017/01/10,11:52:00,122.91,122.91,122.89,122.91,49403
2017/01/10,11:53:00,122.91,122.93,122.90,122.90,67854
2017/01/10,11:54:00,122.90,122.90,122.89,122.89,15105
2017/01/10,11:55:00,122.89,122.91,122.89,122.91,19560
2017/01/10,11:56:00,122.91,122.94,122.89,122.94,28477
2017/01/10,11:57:00,122.94,122.95,122.89,122.89,16641
2017/01/10,11:58:00,122.90,122.90,122.87,122.87,46047
2017/01/10,11:59:00,122.88,122.88,122.85,122.86,58655
2017/01/10,12:00:00,122.86,122.87,122.83,122.84,28027
2017/01/10,12:01:00,122.84,122.87,122.84,122.86,32551
2017/01/10,12:02:00,122.87,122.88,122.85,122.87,20800
2017/01/10,12:03:00,122.85,122.88,122.85,122.86,8960
2017/01/10,12:04:00,122.86,122.87,122.85,122.86,14618
2017/01/10,12:05:00,122.87,122.88,122.86,122.88,20473
2017/01/10,12:06:00,122.88,122.89,122.87,122.88,10596
2017/01/10,12:07:00,122.88,122.89,122.87,122.89,8313
2017/01/10,12:08:00,122.89,122.89,122.87,122.88,12503
2017/01/10,12:09:00,122.88,122.88,122.87,122.87,12718
2017/01/10,12:10:00,122.87,122.89,122.86,122.87,19078
2017/01/10,12:11:00,122.87,122.89,122.87,122.88,10096
2017/01/10,12:12:00,122.89,122.89,122.85,122.86,19419
2017/01/10,12:13:00,122.87,122.87,122.85,122.86,11974
2017/01/10,12:14:00,122.86,122.87,122.85,122.85,12401
2017/01/10,12:15:00,122.86,122.87,122.84,122.86,19395
2017/01/10,12:16:00,122.87,122.92,122.87,122.92,25367
2017/01/10,12:17:00,122.92,122.92,122.90,122.92,20065
2017/01/10,12:18:00,122.93,122.97,122.92,122.95,31704
2017/01/10,12:19:00,122.94,122.96,122.94,122.95,13800
2017/01/10,12:20:00,122.94,122.95,122.91,122.91,63067
2017/01/10,12:21:00,122.91,122.91,122.89,122.89,105085
2017/01/10,12:22:00,122.89,122.90,122.89,122.90,56805
2017/01/10,12:23:00,122.90,122.91,122.89,122.90,80099
2017/01/10,12:24:00,122.90,122.90,122.87,122.87,26961
2017/01/10,12:25:00,122.87,122.89,122.87,122.87,12757
2017/01/10,12:26:00,122.87,122.87,122.86,122.86,5723
2017/01/10,12:27:00,122.86,122.89,122.86,122.86,14236
2017/01/10,12:28:00,122.86,122.87,122.84,122.85,15179
2017/01/10,12:29:00,122.86,122.86,122.84,122.85,18486
2017/01/10,12:30:00,122.86,122.88,122.86,122.88,9696
2017/01/10,12:31:00,122.88,122.91,122.88,122.91,18780
2017/01/10,12:32:00,122.91,122.91,122.87,122.89,70887
2017/01/10,12:33:00,122.89,122.90,122.88,122.90,14072
2017/01/10,12:34:00,122.91,122.91,122.89,122.90,12259
2017/01/10,12:35:00,122.90,122.91,122.90,122.91,4614
2017/01/10,12:36:00,122.91,122.92,122.91,122.92,4425
2017/01/10,12:37:00,122.91,122.93,122.91,122.93,24974
2017/01/10,12:38:00,122.92,122.92,122.90,122.91,11372
2017/01/10,12:39:00,122.91,122.92,122.90,122.92,11346
2017/01/10,12:40:00,122.92,122.92,122.90,122.90,6115
2017/01/10,12:41:00,122.91,122.91,122.89,122.90,7624
2017/01/10,12:42:00,122.90,122.91,122.89,122.90,22035
2017/01/10,12:43:00,122.90,122.91,122.89,122.91,12767
2017/01/10,12:44:00,122.91,122.91,122.88,122.88,8910
2017/01/10,12:45:00,122.88,122.89,122.88,122.89,5559
2017/01/10,12:46:00,122.89,122.89,122.88,122.89,5674
2017/01/10,12:47:00,122.88,122.91,122.88,122.91,5724
2017/01/10,12:48:00,122.91,122.91,122.87,122.88,25309
2017/01/10,12:49:00,122.88,122.88,122.83,122.83,46569
2017/01/10,12:50:00,122.84,122.84,122.81,122.81,13830
2017/01/10,12:51:00,122.82,122.82,122.80,122.81,21930
2017/01/10,12:52:00,122.81,122.83,122.81,122.82,19866
2017/01/10,12:53:00,122.82,122.82,122.81,122.82,12042
2017/01/10,12:54:00,122.82,122.82,122.79,122.80,29435
2017/01/10,12:55:00,122.80,122.82,122.79,122.81,24449
2017/01/10,12:56:00,122.82,122.82,122.80,122.81,34228
2017/01/10,12:57:00,122.80,122.81,122.78,122.81,11061
2017/01/10,12:58:00,122.80,122.81,122.80,122.81,4369
2017/01/10,12:59:00,122.80,122.81,122.79,122.80,11598
2017/01/10,13:00:00,122.80,122.80,122.79,122.80,10070
2017/01/10,13:01:00,122.80,122.81,122.79,122.81,9167
2017/01/10,13:02:00,122.81,122.82,122.80,122.82,12362
2017/01/10,13:03:00,122.82,122.83,122.81,122.83,25812
2017/01/10,13:04:00,122.83,122.83,122.81,122.82,28964
2017/01/10,13:05:00,122.83,122.83,122.80,122.81,12651
2017/01/10,13:06:00,122.81,122.82,122.78,122.79,10352
2017/01/10,13:07:00,122.79,122.81,122.78,122.81,7296
2017/01/10,13:08:00,122.81,122.83,122.81,122.83,13529
2017/01/10,13:09:00,122.83,122.83,122.79,122.80,19441
2017/01/10,13:10:00,122.80,122.82,122.80,122.82,11869
2017/01/10,13:11:00,122.82,122.83,122.81,122.83,2712
2017/01/10,13:12:00,122.83,122.83,122.82,122.82,16659
2017/01/10,13:13:00,122.82,122.85,122.82,122.83,50316
2017/01/10,13:14:00,122.83,122.84,122.82,122.83,2406
2017/01/10,13:15:00,122.83,122.83,122.82,122.83,7887
2017/01/10,13:16:00,122.83,122.83,122.81,122.81,8714
2017/01/10,13:17:00,122.81,122.82,122.79,122.79,6906
2017/01/10,13:18:00,122.79,122.83,122.79,122.83,24735
2017/01/10,13:19:00,122.83,122.83,122.81,122.83,10989
2017/01/10,13:20:00,122.83,122.83,122.82,122.83,4998
2017/01/10,13:21:00,122.83,122.84,122.83,122.84,10538
2017/01/10,13:22:00,122.84,122.84,122.82,122.82,11180
2017/01/10,13:23:00,122.82,122.82,122.80,122.81,9445
2017/01/10,13:24:00,122.81,122.83,122.81,122.83,143566
2017/01/10,13:25:00,122.83,122.83,122.82,122.82,4331
2017/01/10,13:26:00,122.82,122.82,122.80,122.80,3193
2017/01/10,13:27:00,122.81,122.83,122.80,122.81,7301
2017/01/10,13:28:00,122.82,122.82,122.80,122.81,156109
2017/01/10,13:29:00,122.81,122.81,122.80,122.80,4865
2017/01/10,13:30:00,122.80,122.80,122.77,122.78,45444
2017/01/10,13:31:00,122.78,122.79,122.77,122.79,34759
2017/01/10,13:32:00,122.79,122.80,122.78,122.79,22521
2017/01/10,13:33:00,122.80,122.80,122.79,122.80,1691
2017/01/10,13:34:00,122.80,122.82,122.78,122.82,45778
2017/01/10,13:35:00,122.82,122.84,122.82,122.84,51344
2017/01/10,13:36:00,122.83,122.84,122.83,122.84,23388
2017/01/10,13:37:00,122.84,122.84,122.82,122.83,8121
2017/01/10,13:38:00,122.83,122.85,122.82,122.85,12366
2017/01/10,13:39:00,122.85,122.87,122.85,122.86,30693
2017/01/10,13:40:00,122.86,122.90,122.86,122.88,32437
2017/01/10,13:41:00,122.88,122.88,122.85,122.86,19706
2017/01/10,13:42:00,122.86,122.86,122.83,122.86,35528
2017/01/10,13:43:00,122.86,122.86,122.84,122.84,19190
2017/01/10,13:44:00,122.83,122.84,122.80,122.80,85497
2017/01/10,13:45:00,122.79,122.79,122.75,122.76,24196
2017/01/10,13:46:00,122.76,122.76,122.73,122.76,15557
2017/01/10,13:47:00,122.76,122.77,122.74,122.77,14383
2017/01/10,13:48:00,122.76,122.77,122.74,122.76,15714
2017/01/10,13:49:00,122.76,122.77,122.75,122.76,20139
2017/01/10,13:50:00,122.76,122.76,122.74,122.75,9073
2017/01/10,13:51:00,122.75,122.75,122.70,122.71,78183
2017/01/10,13:52:00,122.71,122.73,122.71,122.73,12338
2017/01/10,13:53:00,122.73,122.74,122.73,122.74,8198
2017/01/10,13:54:00,122.74,122.74,122.72,122.74,15751
2017/01/10,13:55:00,122.75,122.77,122.75,122.75,7641
2017/01/10,13:56:00,122.76,122.76,122.72,122.72,9395
2017/01/10,13:57:00,122.73,122.73,122.71,122.72,8624
2017/01/10,13:58:00,122.72,122.74,122.69,122.70,13809
2017/01/10,13:59:00,122.69,122.69,122.67,122.67,33887
2017/01/10,14:00:00,122.66,122.66,122.56,122.59,81128
2017/01/10,14:01:00,122.59,122.60,122.57,122.59,47108
2017/01/10,14:02:00,122.60,122.60,122.54,122.56,124690
2017/01/10,14:03:00,122.56,122.56,122.50,122.55,87580
2017/01/10,14:04:00,122.55,122.55,122.53,122.55,39057
2017/01/10,14:05:00,122.55,122.58,122.54,122.58,46586
2017/01/10,14:06:00,122.58,122.59,122.56,122.58,12769
2017/01/10,14:07:00,122.58,122.58,122.53,122.54,22662
2017/01/10,14:08:00,122.54,122.55,122.51,122.54,38953
2017/01/10,14:09:00,122.54,122.56,122.53,122.55,13030
2017/01/10,14:10:00,122.55,122.58,122.55,122.57,28879
2017/01/10,14:11:00,122.58,122.61,122.58,122.61,55965
2017/01/10,14:12:00,122.61,122.62,122.59,122.62,27839
2017/01/10,14:13:00,122.62,122.63,122.61,122.62,20039
2017/01/10,14:14:00,122.62,122.63,122.60,122.61,14176
2017/01/10,14:15:00,122.61,122.64,122.59,122.64,17235
2017/01/10,14:16:00,122.64,122.64,122.61,122.61,6752
2017/01/10,14:17:00,122.61,122.64,122.60,122.62,26326
2017/01/10,14:18:00,122.61,122.61,122.57,122.61,30999
2017/01/10,14:19:00,122.61,122.61,122.58,122.58,14059
2017/01/10,14:20:00,122.58,122.62,122.58,122.62,13465
2017/01/10,14:21:00,122.61,122.66,122.61,122.65,56240
2017/01/10,14:22:00,122.66,122.66,122.62,122.66,55683
2017/01/10,14:23:00,122.66,122.69,122.65,122.69,62327
2017/01/10,14:24:00,122.68,122.69,122.67,122.68,8284
2017/01/10,14:25:00,122.68,122.70,122.65,122.66,49588
2017/01/10,14:26:00,122.67,122.67,122.63,122.63,35180
2017/01/10,14:27:00,122.63,122.65,122.63,122.63,8257
2017/01/10,14:28:00,122.63,122.65,122.62,122.64,16441
2017/01/10,14:29:00,122.64,122.65,122.59,122.59,61932
2017/01/10,14:30:00,122.59,122.60,122.57,122.57,42383
2017/01/10,14:31:00,122.57,122.59,122.57,122.57,26813
2017/01/10,14:32:00,122.57,122.58,122.56,122.58,29910
2017/01/10,14:33:00,122.58,122.61,122.58,122.58,77139
2017/01/10,14:34:00,122.58,122.64,122.58,122.64,46318
2017/01/10,14:35:00,122.64,122.64,122.63,122.64,36549
2017/01/10,14:36:00,122.64,122.65,122.63,122.65,34618
2017/01/10,14:37:00,122.65,122.69,122.65,122.68,43243
2017/01/10,14:38:00,122.68,122.69,122.66,122.67,23994
2017/01/10,14:39:00,122.67,122.67,122.64,122.65,11327
2017/01/10,14:40:00,122.65,122.67,122.65,122.66,10679
2017/01/10,14:41:00,122.66,122.68,122.65,122.67,132570
2017/01/10,14:42:00,122.67,122.68,122.66,122.68,23871
2017/01/10,14:43:00,122.68,122.70,122.68,122.69,43895
2017/01/10,14:44:00,122.69,122.72,122.69,122.72,23833
2017/01/10,14:45:00,122.72,122.72,122.67,122.69,98223
2017/01/10,14:46:00,122.69,122.70,122.67,122.68,15202
2017/01/10,14:47:00,122.68,122.68,122.65,122.67,61088
2017/01/10,14:48:00,122.67,122.68,122.66,122.67,21705
2017/01/10,14:49:00,122.68,122.68,122.65,122.66,6213
2017/01/10,14:50:00,122.66,122.67,122.65,122.67,8964
2017/01/10,14:51:00,122.66,122.67,122.64,122.64,36275
2017/01/10,14:52:00,122.65,122.65,122.62,122.63,27703
2017/01/10,14:53:00,122.62,122.63,122.60,122.60,70035
2017/01/10,14:54:00,122.60,122.60,122.58,122.59,46766
2017/01/10,14:55:00,122.60,122.64,122.60,122.64,28727
2017/01/10,14:56:00,122.64,122.65,122.63,122.64,22863
2017/01/10,14:57:00,122.63,122.64,122.59,122.60,52196
2017/01/10,14:58:00,122.60,122.63,122.60,122.63,16309
2017/01/10,14:59:00,122.63,122.63,122.62,122.62,18968
2017/01/10,15:00:00,122.61,122.64,122.61,122.63,32738
2017/01/10,15:01:00,122.63,122.65,122.63,122.64,17203
2017/01/10,15:02:00,122.64,122.64,122.61,122.62,8221
2017/01/10,15:03:00,122.61,122.62,122.59,122.60,38043
2017/01/10,15:04:00,122.60,122.64,122.60,122.63,21134
2017/01/10,15:05:00,122.63,122.64,122.62,122.64,10281
2017/01/10,15:06:00,122.63,122.66,122.63,122.66,39357
2017/01/10,15:07:00,122.66,122.66,122.62,122.64,28021
2017/01/10,15:08:00,122.64,122.65,122.64,122.65,8723
2017/01/10,15:09:00,122.65,122.67,122.65,122.66,44849
2017/01/10,15:10:00,122.67,122.67,122.64,122.65,15296
2017/01/10,15:11:00,122.65,122.67,122.64,122.66,76327
2017/01/10,15:12:00,122.66,122.66,122.64,122.66,69600
2017/01/10,15:13:00,122.66,122.67,122.65,122.67,18180
2017/01/10,15:14:00,122.66,122.69,122.66,122.67,50738
2017/01/10,15:15:00,122.67,122.67,122.66,122.67,11295
2017/01/10,15:16:00,122.67,122.68,122.65,122.65,22194
2017/01/10,15:17:00,122.66,122.66,122.64,122.65,21390
2017/01/10,15:18:00,122.65,122.65,122.64,122.65,16927
2017/01/10,15:19:00,122.65,122.65,122.62,122.63,41588
2017/01/10,15:20:00,122.63,122.67,122.63,122.64,35705
2017/01/10,15:21:00,122.65,122.67,122.64,122.66,21181
2017/01/10,15:22:00,122.67,122.67,122.65,122.65,23725
2017/01/10,15:23:00,122.66,122.67,122.65,122.66,27156
2017/01/10,15:24:00,122.66,122.66,122.65,122.65,13672
2017/01/10,15:25:00,122.65,122.66,122.63,122.64,16536
2017/01/10,15:26:00,122.64,122.65,122.61,122.63,53297
2017/01/10,15:27:00,122.63,122.65,122.62,122.64,19866
2017/01/10,15:28:00,122.64,122.67,122.63,122.67,5968
2017/01/10,15:29:00,122.67,122.67,122.65,122.65,64513
2017/01/10,15:30:00,122.64,122.65,122.62,122.63,67224
2017/01/10,15:31:00,122.63,122.67,122.62,122.67,11181
2017/01/10,15:32:00,122.67,122.70,122.67,122.70,35907
2017/01/10,15:33:00,122.70,122.73,122.69,122.73,56478
2017/01/10,15:34:00,122.73,122.75,122.72,122.73,87486
2017/01/10,15:35:00,122.73,122.74,122.73,122.74,13996
2017/01/10,15:36:00,122.74,122.77,122.74,122.77,19156
2017/01/10,15:37:00,122.77,122.79,122.77,122.78,26217
2017/01/10,15:38:00,122.79,122.81,122.77,122.77,39330
2017/01/10,15:39:00,122.78,122.78,122.75,122.76,41299
2017/01/10,15:40:00,122.76,122.76,122.74,122.76,54575
2017/01/10,15:41:00,122.76,122.76,122.73,122.74,24908
2017/01/10,15:42:00,122.74,122.75,122.73,122.74,13289
2017/01/10,15:43:00,122.75,122.75,122.70,122.71,69345
2017/01/10,15:44:00,122.72,122.72,122.70,122.70,37872
2017/01/10,15:45:00,122.70,122.70,122.69,122.69,37504
2017/01/10,15:46:00,122.68,122.68,122.66,122.67,89953
2017/01/10,15:47:00,122.67,122.69,122.66,122.67,49308
2017/01/10,15:48:00,122.67,122.67,122.63,122.63,32220
2017/01/10,15:49:00,122.64,122.66,122.63,122.66,25981
2017/01/10,15:50:00,122.66,122.66,122.63,122.63,84094
2017/01/10,15:51:00,122.62,122.66,122.62,122.63,67878
2017/01/10,15:52:00,122.63,122.64,122.61,122.63,31068
2017/01/10,15:53:00,122.64,122.64,122.61,122.62,34178
2017/01/10,15:54:00,122.62,122.63,122.61,122.62,25311
2017/01/10,15:55:00,122.62,122.64,122.61,122.62,26737
2017/01/10,15:56:00,122.62,122.63,122.59,122.59,169747
2017/01/10,15:57:00,122.60,122.62,122.59,122.62,118010
2017/01/10,15:58:00,122.62,122.64,122.61,122.64,151504
2017/01/10,15:59:00,122.64,122.64,122.59,122.62,204101
2017/01/10,16:00:00,122.62,122.65,122.58,122.61,231340
2017/01/11,09:31:00,122.63,122.65,122.53,122.57,67054
2017/01/11,09:32:00,122.56,122.71,122.56,122.68,73171
2017/01/11,09:33:00,122.68,122.74,122.67,122.71,84431
2017/01/11,09:34:00,122.71,122.72,122.67,122.71,55064
2017/01/11,09:35:00,122.71,122.74,122.67,122.67,116166
2017/01/11,09:36:00,122.66,122.71,122.66,122.66,111699
2017/01/11,09:37:00,122.66,122.70,122.62,122.62,62867
2017/01/11,09:38:00,122.62,122.69,122.62,122.62,95119
2017/01/11,09:39:00,122.62,122.66,122.59,122.64,47866
2017/01/11,09:40:00,122.64,122.68,122.62,122.65,115547
2017/01/11,09:41:00,122.66,122.68,122.60,122.62,142079
2017/01/11,09:42:00,122.61,122.67,122.59,122.66,58878
2017/01/11,09:43:00,122.66,122.70,122.64,122.70,46315
2017/01/11,09:44:00,122.69,122.70,122.63,122.67,126686
2017/01/11,09:45:00,122.66,122.71,122.65,122.67,55267
2017/01/11,09:46:00,122.67,122.67,122.56,122.56,92011
2017/01/11,09:47:00,122.56,122.59,122.53,122.57,28987
2017/01/11,09:48:00,122.56,122.57,122.54,122.55,216735
2017/01/11,09:49:00,122.55,122.60,122.53,122.58,143056
2017/01/11,09:50:00,122.58,122.60,122.54,122.60,49181
2017/01/11,09:51:00,122.60,122.62,122.55,122.55,61514
2017/01/11,09:52:00,122.55,122.58,122.55,122.55,28178
2017/01/11,09:53:00,122.56,122.57,122.54,122.56,21251
2017/01/11,09:54:00,122.56,122.57,122.51,122.54,38503
2017/01/11,09:55:00,122.54,122.67,122.54,122.67,103398
2017/01/11,09:56:00,122.67,122.71,122.67,122.70,48399
2017/01/11,09:57:00,122.70,122.72,122.68,122.70,48580
2017/01/11,09:58:00,122.70,122.71,122.66,122.66,130603
2017/01/11,09:59:00,122.66,122.67,122.65,122.66,52829
2017/01/11,10:00:00,122.66,122.70,122.65,122.70,31044
2017/01/11,10:01:00,122.72,122.72,122.66,122.68,18752
2017/01/11,10:02:00,122.69,122.69,122.66,122.67,7763
2017/01/11,10:03:00,122.67,122.68,122.65,122.65,38942
2017/01/11,10:04:00,122.66,122.69,122.62,122.66,48574
2017/01/11,10:05:00,122.66,122.66,122.62,122.62,22022
2017/01/11,10:06:00,122.62,122.64,122.61,122.62,49227
2017/01/11,10:07:00,122.62,122.64,122.61,122.63,48674
2017/01/11,10:08:00,122.63,122.63,122.57,122.58,82688
2017/01/11,10:09:00,122.58,122.60,122.56,122.59,63602
2017/01/11,10:10:00,122.59,122.62,122.59,122.61,21884
2017/01/11,10:11:00,122.61,122.66,122.59,122.65,24246
2017/01/11,10:12:00,122.65,122.66,122.64,122.65,11305
2017/01/11,10:13:00,122.66,122.67,122.64,122.67,85378
2017/01/11,10:14:00,122.67,122.69,122.62,122.62,41229
2017/01/11,10:15:00,122.62,122.65,122.61,122.64,21785
2017/01/11,10:16:00,122.64,122.65,122.63,122.64,12360
2017/01/11,10:17:00,122.64,122.65,122.58,122.61,153824
2017/01/11,10:18:00,122.61,122.64,122.56,122.64,71666
2017/01/11,10:19:00,122.63,122.63,122.60,122.62,46583
2017/01/11,10:20:00,122.62,122.69,122.62,122.68,18971
2017/01/11,10:21:00,122.68,122.71,122.68,122.69,25031
2017/01/11,10:22:00,122.70,122.71,122.67,122.69,11673
2017/01/11,10:23:00,122.69,122.70,122.68,122.69,10786
2017/01/11,10:24:00,122.69,122.69,122.65,122.67,22335
2017/01/11,10:25:00,122.68,122.70,122.68,122.70,18884
2017/01/11,10:26:00,122.69,122.69,122.65,122.65,16004
2017/01/11,10:27:00,122.65,122.70,122.62,122.70,12011
2017/01/11,10:28:00,122.70,122.77,122.70,122.76,34462
2017/01/11,10:29:00,122.76,122.82,122.75,122.81,66697
2017/01/11,10:30:00,122.82,122.82,122.74,122.77,21884
2017/01/11,10:31:00,122.76,122.78,122.72,122.77,58087
2017/01/11,10:32:00,122.77,122.79,122.76,122.77,17948
2017/01/11,10:33:00,122.77,122.80,122.76,122.78,32556
2017/01/11,10:34:00,122.79,122.82,122.78,122.78,65727
2017/01/11,10:35:00,122.78,122.81,122.77,122.79,17638
2017/01/11,10:36:00,122.80,122.85,122.79,122.85,22815
2017/01/11,10:37:00,122.85,122.87,122.82,122.82,16836
2017/01/11,10:38:00,122.82,122.85,122.81,122.85,28392
2017/01/11,10:39:00,122.85,122.89,122.84,122.87,83205
2017/01/11,10:40:00,122.87,122.88,122.85,122.86,29199
2017/01/11,10:41:00,122.86,122.89,122.85,122.86,73957
2017/01/11,10:42:00,122.86,122.86,122.84,122.84,29801
2017/01/11,10:43:00,122.85,122.85,122.79,122.80,61629
2017/01/11,10:44:00,122.80,122.81,122.78,122.80,14303
2017/01/11,10:45:00,122.80,122.84,122.80,122.83,29421
2017/01/11,10:46:00,122.83,122.84,122.79,122.80,23529
2017/01/11,10:47:00,122.79,122.82,122.78,122.81,9934
2017/01/11,10:48:00,122.82,122.84,122.80,122.80,23311
2017/01/11,10:49:00,122.80,122.82,122.79,122.79,9497
2017/01/11,10:50:00,122.79,122.81,122.79,122.80,6867
2017/01/11,10:51:00,122.81,122.84,122.80,122.84,6525
2017/01/11,10:52:00,122.84,122.84,122.75,122.75,53444
2017/01/11,10:53:00,122.75,122.76,122.69,122.70,145593
2017/01/11,10:54:00,122.70,122.72,122.68,122.70,39940
2017/01/11,10:55:00,122.70,122.75,122.69,122.74,24410
2017/01/11,10:56:00,122.74,122.74,122.66,122.70,92472
2017/01/11,10:57:00,122.70,122.70,122.66,122.70,72995
2017/01/11,10:58:00,122.70,122.71,122.70,122.71,7544
2017/01/11,10:59:00,122.71,122.74,122.71,122.71,11549
2017/01/11,11:00:00,122.71,122.77,122.71,122.76,18755
2017/01/11,11:01:00,122.77,122.79,122.76,122.77,32478
2017/01/11,11:02:00,122.77,122.79,122.76,122.76,9674
2017/01/11,11:03:00,122.76,122.76,122.75,122.76,13975
2017/01/11,11:04:00,122.76,122.77,122.72,122.74,21497
2017/01/11,11:05:00,122.74,122.77,122.73,122.76,13713
2017/01/11,11:06:00,122.75,122.79,122.73,122.78,16585
2017/01/11,11:07:00,122.78,122.78,122.75,122.76,11539
2017/01/11,11:08:00,122.75,122.76,122.75,122.76,9748
2017/01/11,11:09:00,122.76,122.79,122.76,122.78,13784
2017/01/11,11:10:00,122.78,122.78,122.75,122.77,6847
2017/01/11,11:11:00,122.78,122.81,122.78,122.79,22003
2017/01/11,11:12:00,122.80,122.81,122.77,122.77,13145
2017/01/11,11:13:00,122.77,122.79,122.74,122.77,137436
2017/01/11,11:14:00,122.78,122.79,122.78,122.78,7182
2017/01/11,11:15:00,122.78,122.78,122.73,122.73,7574
2017/01/11,11:16:00,122.73,122.78,122.73,122.75,7573
2017/01/11,11:17:00,122.75,122.77,122.74,122.77,14886
2017/01/11,11:18:00,122.77,122.80,122.77,122.80,14189
2017/01/11,11:19:00,122.80,122.81,122.79,122.81,12155
2017/01/11,11:20:00,122.81,122.82,122.79,122.79,63558
2017/01/11,11:21:00,122.79,122.82,122.78,122.80,13907
2017/01/11,11:22:00,122.80,122.84,122.79,122.84,24272
2017/01/11,11:23:00,122.84,122.88,122.63,122.64,91961
2017/01/11,11:24:00,122.65,122.69,122.59,122.59,91354
2017/01/11,11:25:00,122.59,122.62,122.45,122.45,97365
2017/01/11,11:26:00,122.45,122.56,122.44,122.49,66188
2017/01/11,11:27:00,122.50,122.53,122.48,122.53,37062
2017/01/11,11:28:00,122.54,122.58,122.47,122.47,67512
2017/01/11,11:29:00,122.46,122.47,122.36,122.38,168503
2017/01/11,11:30:00,122.39,122.40,122.32,122.35,119297
2017/01/11,11:31:00,122.34,122.37,122.16,122.26,293764
2017/01/11,11:32:00,122.26,122.31,122.24,122.27,142851
2017/01/11,11:33:00,122.27,122.28,122.16,122.16,114498
2017/01/11,11:34:00,122.16,122.26,122.12,122.25,207178
2017/01/11,11:35:00,122.25,122.31,122.23,122.29,83555
2017/01/11,11:36:00,122.29,122.29,122.22,122.26,67250
2017/01/11,11:37:00,122.25,122.25,122.10,122.22,155005
2017/01/11,11:38:00,122.21,122.21,122.02,122.02,262932
2017/01/11,11:39:00,122.02,122.13,122.02,122.13,406247
2017/01/11,11:40:00,122.13,122.21,122.11,122.18,175823
2017/01/11,11:41:00,122.18,122.20,122.14,122.19,44608
2017/01/11,11:42:00,122.19,122.26,122.18,122.24,100574
2017/01/11,11:43:00,122.23,122.29,122.23,122.27,62696
2017/01/11,11:44:00,122.28,122.33,122.25,122.30,57814
2017/01/11,11:45:00,122.31,122.42,122.29,122.42,89211
2017/01/11,11:46:00,122.41,122.42,122.37,122.39,45092
2017/01/11,11:47:00,122.39,122.42,122.39,122.42,24177
2017/01/11,11:48:00,122.42,122.54,122.41,122.50,137694
2017/01/11,11:49:00,122.50,122.50,122.44,122.46,53686
2017/01/11,11:50:00,122.45,122.48,122.41,122.41,42390
2017/01/11,11:51:00,122.41,122.45,122.39,122.40,26929
2017/01/11,11:52:00,122.40,122.43,122.38,122.41,27296
2017/01/11,11:53:00,122.41,122.50,122.41,122.46,93538
2017/01/11,11:54:00,122.47,122.49,122.41,122.45,29827
2017/01/11,11:55:00,122.45,122.60,122.42,122.57,118548
2017/01/11,11:56:00,122.58,122.59,122.52,122.52,52014
2017/01/11,11:57:00,122.52,122.55,122.51,122.54,97111
2017/01/11,11:58:00,122.55,122.56,122.54,122.55,20804
2017/01/11,11:59:00,122.56,122.60,122.55,122.59,60907
2017/01/11,12:00:00,122.59,122.67,122.56,122.64,83032
2017/01/11,12:01:00,122.65,122.71,122.65,122.71,140822
2017/01/11,12:02:00,122.71,122.71,122.61,122.62,57797
2017/01/11,12:03:00,122.62,122.67,122.61,122.65,69176
2017/01/11,12:04:00,122.65,122.69,122.65,122.68,33934
2017/01/11,12:05:00,122.68,122.68,122.66,122.66,13169
2017/01/11,12:06:00,122.67,122.72,122.67,122.70,23807
2017/01/11,12:07:00,122.70,122.72,122.68,122.69,25853
2017/01/11,12:08:00,122.70,122.71,122.63,122.63,28825
2017/01/11,12:09:00,122.64,122.66,122.61,122.62,63865
2017/01/11,12:10:00,122.62,122.68,122.62,122.67,14076
2017/01/11,12:11:00,122.67,122.71,122.65,122.71,79084
2017/01/11,12:12:00,122.71,122.74,122.68,122.69,88223
2017/01/11,12:13:00,122.70,122.70,122.67,122.68,18022
2017/01/11,12:14:00,122.69,122.72,122.68,122.69,18720
2017/01/11,12:15:00,122.69,122.70,122.67,122.69,22021
2017/01/11,12:16:00,122.69,122.70,122.67,122.67,13404
2017/01/11,12:17:00,122.66,122.66,122.59,122.60,33366
2017/01/11,12:18:00,122.59,122.62,122.49,122.51,107340
2017/01/11,12:19:00,122.51,122.54,122.51,122.53,52060
2017/01/11,12:20:00,122.54,122.60,122.53,122.54,123134
2017/01/11,12:21:00,122.53,122.53,122.37,122.40,155673
2017/01/11,12:22:00,122.39,122.43,122.38,122.40,75218
2017/01/11,12:23:00,122.41,122.49,122.41,122.49,51869
2017/01/11,12:24:00,122.48,122.50,122.46,122.47,29825
2017/01/11,12:25:00,122.47,122.50,122.44,122.50,17489
2017/01/11,12:26:00,122.50,122.56,122.49,122.54,32493
2017/01/11,12:27:00,122.54,122.54,122.48,122.52,13993
2017/01/11,12:28:00,122.51,122.56,122.51,122.53,47016
2017/01/11,12:29:00,122.53,122.58,122.51,122.55,34396
2017/01/11,12:30:00,122.54,122.61,122.52,122.57,33571
2017/01/11,12:31:00,122.57,122.61,122.54,122.56,46018
2017/01/11,12:32:00,122.55,122.57,122.48,122.48,99853
2017/01/11,12:33:00,122.49,122.54,122.49,122.53,19647
2017/01/11,12:34:00,122.52,122.52,122.45,122.48,22121
2017/01/11,12:35:00,122.46,122.46,122.43,122.45,13241
2017/01/11,12:36:00,122.45,122.49,122.45,122.47,9582
2017/01/11,12:37:00,122.47,122.54,122.47,122.53,3301
2017/01/11,12:38:00,122.53,122.54,122.52,122.52,6448
2017/01/11,12:39:00,122.52,122.53,122.48,122.52,60025
2017/01/11,12:40:00,122.52,122.56,122.48,122.50,54391
2017/01/11,12:41:00,122.51,122.51,122.36,122.37,64587
2017/01/11,12:42:00,122.37,122.40,122.34,122.34,52344
2017/01/11,12:43:00,122.34,122.35,122.31,122.32,30226
2017/01/11,12:44:00,122.32,122.33,122.29,122.32,16779
2017/01/11,12:45:00,122.32,122.38,122.32,122.38,8567
2017/01/11,12:46:00,122.37,122.37,122.29,122.30,16646
2017/01/11,12:47:00,122.30,122.30,122.23,122.23,20816
2017/01/11,12:48:00,122.23,122.26,122.23,122.25,9530
2017/01/11,12:49:00,122.24,122.28,122.23,122.28,17813
2017/01/11,12:50:00,122.27,122.32,122.26,122.29,39395
2017/01/11,12:51:00,122.29,122.33,122.29,122.32,26222
2017/01/11,12:52:00,122.31,122.33,122.29,122.32,7065
2017/01/11,12:53:00,122.32,122.35,122.30,122.31,34358
2017/01/11,12:54:00,122.31,122.32,122.29,122.31,17970
2017/01/11,12:55:00,122.30,122.30,122.28,122.30,17791
2017/01/11,12:56:00,122.29,122.33,122.29,122.32,22186
2017/01/11,12:57:00,122.32,122.33,122.31,122.33,36100
2017/01/11,12:58:00,122.33,122.34,122.31,122.34,25343
2017/01/11,12:59:00,122.34,122.43,122.34,122.42,70225
2017/01/11,13:00:00,122.42,122.44,122.39,122.44,12392
2017/01/11,13:01:00,122.43,122.47,122.41,122.46,32765
2017/01/11,13:02:00,122.45,122.46,122.43,122.44,16519
2017/01/11,13:03:00,122.45,122.45,122.40,122.41,17149
2017/01/11,13:04:00,122.41,122.45,122.40,122.41,30818
2017/01/11,13:05:00,122.41,122.41,122.36,122.36,14471
2017/01/11,13:06:00,122.36,122.40,122.36,122.40,9043
2017/01/11,13:07:00,122.40,122.41,122.38,122.38,6672
2017/01/11,13:08:00,122.39,122.43,122.38,122.41,11447
2017/01/11,13:09:00,122.41,122.41,122.38,122.38,15378
2017/01/11,13:10:00,122.38,122.39,122.35,122.36,24279
2017/01/11,13:11:00,122.37,122.37,122.21,122.22,115201
2017/01/11,13:12:00,122.22,122.24,122.16,122.18,31714
2017/01/11,13:13:00,122.17,122.23,122.16,122.21,10439
2017/01/11,13:14:00,122.21,122.23,122.21,122.22,51321
2017/01/11,13:15:00,122.23,122.25,122.22,122.25,22906
2017/01/11,13:16:00,122.25,122.25,122.20,122.21,12979
2017/01/11,13:17:00,122.20,122.20,122.11,122.11,46939
2017/01/11,13:18:00,122.12,122.18,122.12,122.17,57052
2017/01/11,13:19:00,122.17,122.18,122.14,122.14,62477
2017/01/11,13:20:00,122.15,122.23,122.15,122.21,29514
2017/01/11,13:21:00,122.21,122.21,122.17,122.20,32914
2017/01/11,13:22:00,122.20,122.20,122.17,122.18,10126
2017/01/11,13:23:00,122.18,122.22,122.17,122.21,38457
2017/01/11,13:24:00,122.22,122.32,122.20,122.27,112165
2017/01/11,13:25:00,122.26,122.31,122.26,122.28,25392
2017/01/11,13:26:00,122.27,122.27,122.20,122.20,25427
2017/01/11,13:27:00,122.19,122.19,122.11,122.13,32648
2017/01/11,13:28:00,122.13,122.14,122.10,122.13,67016
2017/01/11,13:29:00,122.13,122.14,122.06,122.11,16882
2017/01/11,13:30:00,122.11,122.15,122.10,122.12,29148
2017/01/11,13:31:00,122.11,122.12,122.07,122.09,32674
2017/01/11,13:32:00,122.09,122.17,122.06,122.16,46567
2017/01/11,13:33:00,122.17,122.18,122.11,122.12,66850
2017/01/11,13:34:00,122.11,122.14,122.08,122.10,68295
2017/01/11,13:35:00,122.10,122.14,122.10,122.14,130225
2017/01/11,13:36:00,122.14,122.14,122.11,122.13,5486
2017/01/11,13:37:00,122.13,122.22,122.13,122.18,59261
2017/01/11,13:38:00,122.18,122.35,122.18,122.35,126151
2017/01/11,13:39:00,122.34,122.34,122.26,122.27,21157
2017/01/11,13:40:00,122.27,122.31,122.27,122.28,28842
2017/01/11,13:41:00,122.28,122.32,122.28,122.30,30098
2017/01/11,13:42:00,122.30,122.30,122.26,122.26,47409
2017/01/11,13:43:00,122.26,122.29,122.26,122.29,45284
2017/01/11,13:44:00,122.28,122.29,122.25,122.26,33724
2017/01/11,13:45:00,122.25,122.32,122.25,122.30,31737
2017/01/11,13:46:00,122.31,122.34,122.31,122.33,17327
2017/01/11,13:47:00,122.33,122.38,122.33,122.36,59296
2017/01/11,13:48:00,122.36,122.36,122.31,122.33,21869
2017/01/11,13:49:00,122.33,122.33,122.28,122.29,19870
2017/01/11,13:50:00,122.28,122.28,122.26,122.27,27591
2017/01/11,13:51:00,122.26,122.32,122.26,122.30,19770
2017/01/11,13:52:00,122.30,122.33,122.29,122.31,5548
2017/01/11,13:53:00,122.31,122.32,122.30,122.32,3539
2017/01/11,13:54:00,122.31,122.31,122.28,122.29,12990
2017/01/11,13:55:00,122.29,122.36,122.29,122.36,10385
2017/01/11,13:56:00,122.36,122.37,122.35,122.36,31989
2017/01/11,13:57:00,122.36,122.45,122.36,122.43,34076
2017/01/11,13:58:00,122.43,122.46,122.37,122.38,103256
2017/01/11,13:59:00,122.37,122.39,122.36,122.39,11940
2017/01/11,14:00:00,122.39,122.40,122.36,122.40,10426
2017/01/11,14:01:00,122.40,122.42,122.40,122.41,9801
2017/01/11,14:02:00,122.41,122.42,122.39,122.42,17150
2017/01/11,14:03:00,122.42,122.43,122.37,122.38,8313
2017/01/11,14:04:00,122.38,122.40,122.37,122.39,13402
2017/01/11,14:05:00,122.39,122.40,122.36,122.39,16696
2017/01/11,14:06:00,122.39,122.42,122.39,122.42,66849
2017/01/11,14:07:00,122.42,122.42,122.39,122.40,10028
2017/01/11,14:08:00,122.41,122.43,122.40,122.43,4536
2017/01/11,14:09:00,122.43,122.43,122.40,122.40,9055
2017/01/11,14:10:00,122.40,122.40,122.36,122.37,4927
2017/01/11,14:11:00,122.37,122.38,122.37,122.37,31714
2017/01/11,14:12:00,122.37,122.37,122.35,122.37,33775
2017/01/11,14:13:00,122.36,122.41,122.36,122.40,17369
2017/01/11,14:14:00,122.41,122.45,122.41,122.42,40052
2017/01/11,14:15:00,122.43,122.46,122.43,122.46,10612
2017/01/11,14:16:00,122.46,122.54,122.46,122.51,53615
2017/01/11,14:17:00,122.52,122.52,122.44,122.46,20101
2017/01/11,14:18:00,122.46,122.49,122.46,122.49,6720
2017/01/11,14:19:00,122.49,122.50,122.48,122.48,44822
2017/01/11,14:20:00,122.48,122.48,122.46,122.48,19012
2017/01/11,14:21:00,122.48,122.49,122.45,122.47,37436
2017/01/11,14:22:00,122.47,122.49,122.46,122.46,9844
2017/01/11,14:23:00,122.46,122.48,122.46,122.47,18845
2017/01/11,14:24:00,122.48,122.48,122.47,122.48,3495
2017/01/11,14:25:00,122.48,122.49,122.47,122.49,18669
2017/01/11,14:26:00,122.50,122.54,122.50,122.53,23428
2017/01/11,14:27:00,122.53,122.54,122.51,122.52,24351
2017/01/11,14:28:00,122.52,122.55,122.52,122.54,20232
2017/01/11,14:29:00,122.54,122.54,122.52,122.53,28263
2017/01/11,14:30:00,122.52,122.52,122.50,122.52,39783
2017/01/11,14:31:00,122.52,122.57,122.51,122.57,18985
2017/01/11,14:32:00,122.57,122.66,122.57,122.61,184019
2017/01/11,14:33:00,122.61,122.67,122.61,122.64,21396
2017/01/11,14:34:00,122.64,122.65,122.61,122.63,86208
2017/01/11,14:35:00,122.63,122.65,122.63,122.65,9277
2017/01/11,14:36:00,122.65,122.67,122.64,122.67,12542
2017/01/11,14:37:00,122.67,122.72,122.65,122.72,118323
2017/01/11,14:38:00,122.73,122.78,122.72,122.77,77464
2017/01/11,14:39:00,122.77,122.77,122.73,122.75,28995
2017/01/11,14:40:00,122.76,122.79,122.76,122.78,25924
2017/01/11,14:41:00,122.77,122.79,122.76,122.77,15298
2017/01/11,14:42:00,122.77,122.79,122.75,122.75,39062
2017/01/11,14:43:00,122.76,122.76,122.74,122.76,16756
2017/01/11,14:44:00,122.75,122.77,122.74,122.76,91931
2017/01/11,14:45:00,122.76,122.80,122.76,122.79,67530
2017/01/11,14:46:00,122.79,122.79,122.76,122.76,16859
2017/01/11,14:47:00,122.76,122.76,122.69,122.69,110685
2017/01/11,14:48:00,122.69,122.71,122.67,122.70,50400
2017/01/11,14:49:00,122.70,122.72,122.69,122.70,27295
2017/01/11,14:50:00,122.70,122.72,122.70,122.72,23068
2017/01/11,14:51:00,122.71,122.72,122.70,122.71,26972
2017/01/11,14:52:00,122.71,122.71,122.69,122.71,14698
2017/01/11,14:53:00,122.71,122.72,122.70,122.70,20101
2017/01/11,14:54:00,122.70,122.71,122.68,122.69,29714
2017/01/11,14:55:00,122.69,122.73,122.68,122.71,62274
2017/01/11,14:56:00,122.71,122.73,122.70,122.72,17403
2017/01/11,14:57:00,122.72,122.72,122.70,122.71,14242
2017/01/11,14:58:00,122.72,122.74,122.71,122.72,23475
2017/01/11,14:59:00,122.71,122.74,122.71,122.74,20762
2017/01/11,15:00:00,122.73,122.78,122.72,122.77,25379
2017/01/11,15:01:00,122.76,122.79,122.75,122.79,42759
2017/01/11,15:02:00,122.79,122.79,122.75,122.76,21634
2017/01/11,15:03:00,122.76,122.77,122.76,122.77,33603
2017/01/11,15:04:00,122.77,122.78,122.75,122.77,14964
2017/01/11,15:05:00,122.77,122.79,122.77,122.79,10475
2017/01/11,15:06:00,122.79,122.85,122.79,122.85,122151
2017/01/11,15:07:00,122.84,122.86,122.83,122.84,26510
2017/01/11,15:08:00,122.84,122.84,122.80,122.81,17207
2017/01/11,15:09:00,122.81,122.81,122.78,122.79,18545
2017/01/11,15:10:00,122.78,122.79,122.73,122.75,134916
2017/01/11,15:11:00,122.75,122.75,122.73,122.75,13727
2017/01/11,15:12:00,122.75,122.79,122.75,122.79,54107
2017/01/11,15:13:00,122.79,122.80,122.78,122.79,14040
2017/01/11,15:14:00,122.79,122.80,122.77,122.78,59434
2017/01/11,15:15:00,122.79,122.81,122.78,122.78,151301
2017/01/11,15:16:00,122.78,122.81,122.78,122.81,6312
2017/01/11,15:17:00,122.81,122.82,122.78,122.82,46402
2017/01/11,15:18:00,122.82,122.87,122.81,122.86,43608
2017/01/11,15:19:00,122.87,122.90,122.85,122.90,43196
2017/01/11,15:20:00,122.90,122.90,122.87,122.89,29297
2017/01/11,15:21:00,122.89,122.90,122.87,122.87,43151
2017/01/11,15:22:00,122.87,122.89,122.86,122.87,27239
2017/01/11,15:23:00,122.87,122.87,122.81,122.84,76484
2017/01/11,15:24:00,122.85,122.86,122.84,122.85,46693
2017/01/11,15:25:00,122.85,122.87,122.85,122.86,13523
2017/01/11,15:26:00,122.86,122.86,122.80,122.80,27926
2017/01/11,15:27:00,122.80,122.81,122.79,122.80,27991
2017/01/11,15:28:00,122.79,122.80,122.77,122.79,24090
2017/01/11,15:29:00,122.79,122.82,122.79,122.82,63345
2017/01/11,15:30:00,122.81,122.82,122.80,122.82,50220
2017/01/11,15:31:00,122.82,122.86,122.82,122.86,19861
2017/01/11,15:32:00,122.86,122.86,122.83,122.84,22109
2017/01/11,15:33:00,122.84,122.86,122.83,122.86,46943
2017/01/11,15:34:00,122.86,122.90,122.86,122.90,27207
2017/01/11,15:35:00,122.90,122.90,122.87,122.89,26954
2017/01/11,15:36:00,122.89,122.93,122.89,122.91,41530
2017/01/11,15:37:00,122.91,122.91,122.87,122.89,32822
2017/01/11,15:38:00,122.89,122.91,122.87,122.91,16914
2017/01/11,15:39:00,122.91,122.93,122.89,122.90,36780
2017/01/11,15:40:00,122.90,122.91,122.89,122.90,15493
2017/01/11,15:41:00,122.89,122.90,122.85,122.86,78848
2017/01/11,15:42:00,122.86,122.87,122.83,122.86,14355
2017/01/11,15:43:00,122.86,122.86,122.84,122.86,37308
2017/01/11,15:44:00,122.85,122.85,122.83,122.83,30917
2017/01/11,15:45:00,122.83,122.83,122.81,122.81,35790
2017/01/11,15:46:00,122.81,122.86,122.81,122.86,41413
2017/01/11,15:47:00,122.86,122.88,122.85,122.86,41125
2017/01/11,15:48:00,122.86,122.88,122.84,122.87,20152
2017/01/11,15:49:00,122.88,122.88,122.85,122.87,25337
2017/01/11,15:50:00,122.86,122.90,122.86,122.87,59547
2017/01/11,15:51:00,122.88,122.93,122.87,122.93,95427
2017/01/11,15:52:00,122.93,122.93,122.89,122.91,54085
2017/01/11,15:53:00,122.91,122.93,122.90,122.93,29959
2017/01/11,15:54:00,122.93,122.93,122.89,122.90,124007
2017/01/11,15:55:00,122.90,122.91,122.89,122.90,196444
2017/01/11,15:56:00,122.90,122.90,122.86,122.87,112383
2017/01/11,15:57:00,122.87,122.89,122.86,122.88,39484
2017/01/11,15:58:00,122.88,122.93,122.87,122.89,145107
2017/01/11,15:59:00,122.89,122.90,122.89,122.90,45904
2017/01/11,16:00:00,122.90,122.93,122.88,122.92,215222
2017/01/12,09:31:00,122.49,122.54,122.32,122.43,224725
2017/01/12,09:32:00,122.44,122.46,122.36,122.39,109800
2017/01/12,09:33:00,122.39,122.44,122.38,122.42,61912
2017/01/12,09:34:00,122.43,122.48,122.41,122.44,44062
2017/01/12,09:35:00,122.44,122.44,122.36,122.40,59981
2017/01/12,09:36:00,122.40,122.40,122.32,122.37,79904
2017/01/12,09:37:00,122.36,122.41,122.31,122.38,126955
2017/01/12,09:38:00,122.38,122.41,122.37,122.41,34443
2017/01/12,09:39:00,122.43,122.43,122.34,122.39,23924
2017/01/12,09:40:00,122.39,122.39,122.24,122.26,94788
2017/01/12,09:41:00,122.25,122.29,122.17,122.28,144320
2017/01/12,09:42:00,122.28,122.34,122.27,122.31,63080
2017/01/12,09:43:00,122.31,122.31,122.20,122.29,120739
2017/01/12,09:44:00,122.29,122.29,122.24,122.27,67475
2017/01/12,09:45:00,122.28,122.31,122.23,122.23,74778
2017/01/12,09:46:00,122.23,122.25,122.19,122.20,54915
2017/01/12,09:47:00,122.21,122.29,122.21,122.29,61359
2017/01/12,09:48:00,122.29,122.30,122.26,122.29,28693
2017/01/12,09:49:00,122.28,122.34,122.27,122.27,34653
2017/01/12,09:50:00,122.28,122.30,122.27,122.29,33225
2017/01/12,09:51:00,122.28,122.29,122.11,122.12,124671
2017/01/12,09:52:00,122.11,122.19,122.10,122.13,121901
2017/01/12,09:53:00,122.13,122.22,122.11,122.19,46601
2017/01/12,09:54:00,122.19,122.24,122.19,122.24,29203
2017/01/12,09:55:00,122.23,122.23,122.17,122.18,50087
2017/01/12,09:56:00,122.19,122.20,122.14,122.16,57008
2017/01/12,09:57:00,122.15,122.18,122.14,122.15,115922
2017/01/12,09:58:00,122.15,122.23,122.13,122.20,69693
2017/01/12,09:59:00,122.21,122.28,122.21,122.27,27886
2017/01/12,10:00:00,122.26,122.27,122.24,122.25,53789
2017/01/12,10:01:00,122.25,122.31,122.24,122.30,21597
2017/01/12,10:02:00,122.29,122.31,122.25,122.26,41619
2017/01/12,10:03:00,122.26,122.29,122.12,122.12,69159
2017/01/12,10:04:00,122.12,122.19,122.11,122.17,296457
2017/01/12,10:05:00,122.18,122.20,122.14,122.17,105435
2017/01/12,10:06:00,122.16,122.16,122.05,122.06,159129
2017/01/12,10:07:00,122.06,122.13,122.05,122.09,310597
2017/01/12,10:08:00,122.09,122.11,121.91,121.91,334571
2017/01/12,10:09:00,121.92,121.92,121.78,121.80,269865
2017/01/12,10:10:00,121.80,121.89,121.79,121.87,173523
2017/01/12,10:11:00,121.86,121.90,121.86,121.90,241696
2017/01/12,10:12:00,121.90,121.91,121.87,121.87,142470
2017/01/12,10:13:00,121.87,121.89,121.80,121.88,121001
2017/01/12,10:14:00,121.88,121.88,121.84,121.86,40833
2017/01/12,10:15:00,121.86,121.86,121.83,121.84,23954
2017/01/12,10:16:00,121.84,121.89,121.81,121.81,87510
2017/01/12,10:17:00,121.81,121.88,121.79,121.87,61358
2017/01/12,10:18:00,121.87,121.88,121.82,121.85,213026
2017/01/12,10:19:00,121.85,121.88,121.84,121.84,29525
2017/01/12,10:20:00,121.84,121.85,121.73,121.78,85914
2017/01/12,10:21:00,121.78,121.78,121.72,121.76,160613
2017/01/12,10:22:00,121.76,121.76,121.70,121.75,186671
2017/01/12,10:23:00,121.75,121.76,121.72,121.72,19109
2017/01/12,10:24:00,121.72,121.78,121.71,121.78,25850
2017/01/12,10:25:00,121.78,121.83,121.77,121.80,32448
2017/01/12,10:26:00,121.80,121.80,121.77,121.80,24651
2017/01/12,10:27:00,121.80,121.87,121.80,121.87,58598
2017/01/12,10:28:00,121.86,121.90,121.84,121.90,69708
2017/01/12,10:29:00,121.90,121.95,121.90,121.91,60112
2017/01/12,10:30:00,121.92,121.95,121.90,121.91,56045
2017/01/12,10:31:00,121.91,121.96,121.89,121.93,104802
2017/01/12,10:32:00,121.92,121.92,121.85,121.87,22858
2017/01/12,10:33:00,121.87,121.89,121.83,121.87,34101
2017/01/12,10:34:00,121.86,121.89,121.86,121.89,6960
2017/01/12,10:35:00,121.89,121.90,121.85,121.90,19858
2017/01/12,10:36:00,121.90,121.91,121.87,121.90,33124
2017/01/12,10:37:00,121.89,121.90,121.83,121.84,67361
2017/01/12,10:38:00,121.84,121.85,121.77,121.77,29555
2017/01/12,10:39:00,121.77,121.86,121.76,121.77,103714
2017/01/12,10:40:00,121.77,121.78,121.74,121.74,71956
2017/01/12,10:41:00,121.73,121.78,121.71,121.78,35533
2017/01/12,10:42:00,121.78,121.82,121.77,121.81,58087
2017/01/12,10:43:00,121.81,121.83,121.80,121.83,32158
2017/01/12,10:44:00,121.82,121.87,121.82,121.86,30931
2017/01/12,10:45:00,121.88,122.00,121.88,121.94,168232
2017/01/12,10:46:00,121.93,121.95,121.91,121.91,39938
2017/01/12,10:47:00,121.90,121.96,121.89,121.96,42486
2017/01/12,10:48:00,121.96,121.96,121.90,121.91,12555
2017/01/12,10:49:00,121.91,121.93,121.91,121.93,10090
2017/01/12,10:50:00,121.94,121.96,121.93,121.95,21160
2017/01/12,10:51:00,121.95,121.97,121.92,121.96,20523
2017/01/12,10:52:00,121.96,121.96,121.90,121.90,22654
2017/01/12,10:53:00,121.90,121.90,121.86,121.87,35096
2017/01/12,10:54:00,121.86,121.87,121.84,121.87,21766
2017/01/12,10:55:00,121.87,121.87,121.81,121.81,37843
2017/01/12,10:56:00,121.81,121.86,121.80,121.84,14845
2017/01/12,10:57:00,121.84,121.84,121.72,121.73,29270
2017/01/12,10:58:00,121.73,121.76,121.72,121.73,39506
2017/01/12,10:59:00,121.73,121.78,121.72,121.75,133306
2017/01/12,11:00:00,121.75,121.83,121.75,121.76,29737
2017/01/12,11:01:00,121.76,121.77,121.64,121.66,206933
2017/01/12,11:02:00,121.68,121.71,121.64,121.68,19824
2017/01/12,11:03:00,121.68,121.68,121.64,121.67,28461
2017/01/12,11:04:00,121.67,121.73,121.67,121.69,81381
2017/01/12,11:05:00,121.70,121.70,121.60,121.62,33189
2017/01/12,11:06:00,121.62,121.68,121.60,121.66,57974
2017/01/12,11:07:00,121.66,121.70,121.64,121.69,27887
2017/01/12,11:08:00,121.68,121.71,121.68,121.70,36590
2017/01/12,11:09:00,121.70,121.70,121.65,121.67,35141
2017/01/12,11:10:00,121.67,121.70,121.66,121.69,34369
2017/01/12,11:11:00,121.69,121.70,121.63,121.67,24114
2017/01/12,11:12:00,121.67,121.70,121.65,121.69,9925
2017/01/12,11:13:00,121.70,121.77,121.70,121.76,69258
2017/01/12,11:14:00,121.76,121.77,121.73,121.75,32784
2017/01/12,11:15:00,121.75,121.77,121.75,121.76,11856
2017/01/12,11:16:00,121.76,121.80,121.71,121.73,52517
2017/01/12,11:17:00,121.72,121.81,121.72,121.81,21500
2017/01/12,11:18:00,121.81,121.86,121.80,121.86,28789
2017/01/12,11:19:00,121.86,121.91,121.86,121.87,84789
2017/01/12,11:20:00,121.87,121.87,121.75,121.78,158456
2017/01/12,11:21:00,121.78,121.83,121.77,121.82,40366
2017/01/12,11:22:00,121.82,121.83,121.77,121.79,17219
2017/01/12,11:23:00,121.78,121.83,121.78,121.79,24415
2017/01/12,11:24:00,121.80,121.89,121.80,121.86,45170
2017/01/12,11:25:00,121.86,121.89,121.81,121.89,18926
2017/01/12,11:26:00,121.89,121.89,121.86,121.89,30750
2017/01/12,11:27:00,121.90,121.94,121.89,121.93,14657
2017/01/12,11:28:00,121.93,121.95,121.92,121.95,12853
2017/01/12,11:29:00,121.94,121.96,121.92,121.96,26482
2017/01/12,11:30:00,121.96,121.97,121.94,121.95,64573
2017/01/12,11:31:00,121.95,121.98,121.95,121.97,29534
2017/01/12,11:32:00,121.96,121.97,121.91,121.92,58308
2017/01/12,11:33:00,121.92,121.98,121.91,121.97,113427
2017/01/12,11:34:00,121.97,121.98,121.91,121.93,85680
2017/01/12,11:35:00,121.93,121.94,121.90,121.93,71583
2017/01/12,11:36:00,121.93,121.94,121.92,121.93,22056
2017/01/12,11:37:00,121.93,121.97,121.92,121.96,62413
2017/01/12,11:38:00,121.96,121.97,121.91,121.93,22726
2017/01/12,11:39:00,121.95,121.96,121.94,121.94,21546
2017/01/12,11:40:00,121.95,121.99,121.94,121.98,5405
2017/01/12,11:41:00,121.98,121.98,121.94,121.95,11752
2017/01/12,11:42:00,121.95,121.96,121.92,121.93,14439
2017/01/12,11:43:00,121.93,121.97,121.93,121.95,7864
2017/01/12,11:44:00,121.95,121.96,121.93,121.95,8764
2017/01/12,11:45:00,121.95,122.05,121.95,122.04,37681
2017/01/12,11:46:00,122.04,122.05,122.02,122.02,67098
2017/01/12,11:47:00,122.02,122.05,122.02,122.05,38416
2017/01/12,11:48:00,122.04,122.06,122.04,122.05,13269
2017/01/12,11:49:00,122.06,122.08,122.04,122.04,89565
2017/01/12,11:50:00,122.04,122.04,121.99,122.00,34809
2017/01/12,11:51:00,122.02,122.04,122.00,122.01,22656
2017/01/12,11:52:00,122.01,122.02,121.99,122.02,39164
2017/01/12,11:53:00,122.02,122.02,121.99,121.99,14781
2017/01/12,11:54:00,121.99,122.03,121.99,122.01,35702
2017/01/12,11:55:00,122.01,122.02,122.00,122.01,9807
2017/01/12,11:56:00,121.98,122.00,121.95,122.00,32482
2017/01/12,11:57:00,122.00,122.00,121.95,121.95,24794
2017/01/12,11:58:00,121.95,121.98,121.95,121.98,2694
2017/01/12,11:59:00,121.98,122.00,121.97,122.00,409716
2017/01/12,12:00:00,121.99,122.02,121.98,122.02,43016
2017/01/12,12:01:00,122.02,122.04,122.00,122.02,814919
2017/01/12,12:02:00,122.03,122.07,122.03,122.07,34552
2017/01/12,12:03:00,122.06,122.07,122.05,122.06,23353
2017/01/12,12:04:00,122.06,122.12,122.06,122.09,42901
2017/01/12,12:05:00,122.09,122.12,122.09,122.09,56103
2017/01/12,12:06:00,122.10,122.11,122.08,122.09,16957
2017/01/12,12:07:00,122.09,122.10,122.08,122.08,7248
2017/01/12,12:08:00,122.08,122.11,122.08,122.10,12079
2017/01/12,12:09:00,122.10,122.10,122.06,122.08,7098
2017/01/12,12:10:00,122.08,122.10,122.05,122.06,12477
2017/01/12,12:11:00,122.06,122.08,122.05,122.06,6971
2017/01/12,12:12:00,122.06,122.08,122.05,122.08,13259
2017/01/12,12:13:00,122.08,122.11,122.07,122.08,6306
2017/01/12,12:14:00,122.08,122.08,122.03,122.04,20065
2017/01/12,12:15:00,122.04,122.06,122.03,122.06,7151
2017/01/12,12:16:00,122.06,122.12,122.06,122.11,28594
2017/01/12,12:17:00,122.11,122.18,122.11,122.14,75767
2017/01/12,12:18:00,122.16,122.24,122.15,122.21,92275
2017/01/12,12:19:00,122.21,122.24,122.19,122.23,32554
2017/01/12,12:20:00,122.23,122.24,122.20,122.24,13592
2017/01/12,12:21:00,122.24,122.27,122.24,122.25,38406
2017/01/12,12:22:00,122.24,122.26,122.19,122.19,27964
2017/01/12,12:23:00,122.20,122.23,122.20,122.21,24298
2017/01/12,12:24:00,122.21,122.22,122.16,122.18,24204
2017/01/12,12:25:00,122.18,122.21,122.18,122.19,24635
2017/01/12,12:26:00,122.19,122.21,122.19,122.19,7236
2017/01/12,12:27:00,122.20,122.21,122.18,122.21,13055
2017/01/12,12:28:00,122.21,122.23,122.19,122.22,23538
2017/01/12,12:29:00,122.22,122.29,122.22,122.25,141089
2017/01/12,12:30:00,122.25,122.26,122.22,122.23,32661
2017/01/12,12:31:00,122.23,122.28,122.23,122.28,12742
2017/01/12,12:32:00,122.28,122.32,122.28,122.30,133054
2017/01/12,12:33:00,122.30,122.30,122.25,122.27,21001
2017/01/12,12:34:00,122.27,122.31,122.26,122.29,25080
2017/01/12,12:35:00,122.30,122.31,122.28,122.31,77680
2017/01/12,12:36:00,122.31,122.33,122.30,122.32,20466
2017/01/12,12:37:00,122.32,122.36,122.31,122.36,48190
2017/01/12,12:38:00,122.36,122.38,122.36,122.38,38738
2017/01/12,12:39:00,122.38,122.39,122.35,122.35,58547
2017/01/12,12:40:00,122.35,122.35,122.33,122.33,48645
2017/01/12,12:41:00,122.32,122.34,122.30,122.31,11455
2017/01/12,12:42:00,122.31,122.33,122.31,122.32,30759
2017/01/12,12:43:00,122.33,122.33,122.28,122.29,11605
2017/01/12,12:44:00,122.30,122.30,122.28,122.29,5930
2017/01/12,12:45:00,122.28,122.30,122.25,122.25,21355
2017/01/12,12:46:00,122.26,122.29,122.26,122.29,16336
2017/01/12,12:47:00,122.29,122.29,122.26,122.26,20805
2017/01/12,12:48:00,122.27,122.31,122.27,122.31,4140
2017/01/12,12:49:00,122.31,122.35,122.31,122.33,9828
2017/01/12,12:50:00,122.33,122.35,122.31,122.31,15532
2017/01/12,12:51:00,122.31,122.35,122.30,122.35,18675
2017/01/12,12:52:00,122.34,122.36,122.32,122.32,12260
2017/01/12,12:53:00,122.32,122.34,122.32,122.34,439
2017/01/12,12:54:00,122.34,122.35,122.33,122.35,20301
2017/01/12,12:55:00,122.34,122.38,122.34,122.38,33279
2017/01/12,12:56:00,122.37,122.37,122.32,122.32,14913
2017/01/12,12:57:00,122.32,122.32,122.30,122.32,19909
2017/01/12,12:58:00,122.32,122.33,122.32,122.32,13533
2017/01/12,12:59:00,122.32,122.33,122.31,122.31,21125
2017/01/12,13:00:00,122.31,122.32,122.30,122.32,43137
2017/01/12,13:01:00,122.32,122.36,122.31,122.36,32874
2017/01/12,13:02:00,122.36,122.36,122.33,122.36,18344
2017/01/12,13:03:00,122.37,122.37,122.35,122.35,46674
2017/01/12,13:04:00,122.37,122.41,122.36,122.37,73411
2017/01/12,13:05:00,122.37,122.39,122.34,122.35,36743
2017/01/12,13:06:00,122.35,122.35,122.30,122.32,14410
2017/01/12,13:07:00,122.32,122.32,122.29,122.31,18800
2017/01/12,13:08:00,122.30,122.32,122.27,122.30,61360
2017/01/12,13:09:00,122.30,122.33,122.30,122.32,16364
2017/01/12,13:10:00,122.33,122.38,122.33,122.37,12912
2017/01/12,13:11:00,122.37,122.43,122.37,122.41,65307
2017/01/12,13:12:00,122.40,122.43,122.39,122.40,27001
2017/01/12,13:13:00,122.40,122.44,122.40,122.43,43926
2017/01/12,13:14:00,122.43,122.43,122.39,122.40,10943
2017/01/12,13:15:00,122.40,122.41,122.38,122.38,18761
2017/01/12,13:16:00,122.38,122.42,122.38,122.42,9261
2017/01/12,13:17:00,122.42,122.48,122.42,122.45,50753
2017/01/12,13:18:00,122.45,122.45,122.42,122.42,10614
2017/01/12,13:19:00,122.43,122.44,122.41,122.42,21571
2017/01/12,13:20:00,122.42,122.43,122.41,122.41,11081
2017/01/12,13:21:00,122.41,122.41,122.39,122.40,35842
2017/01/12,13:22:00,122.41,122.44,122.41,122.41,14441
2017/01/12,13:23:00,122.41,122.42,122.38,122.38,28658
2017/01/12,13:24:00,122.38,122.39,122.33,122.34,44461
2017/01/12,13:25:00,122.34,122.36,122.34,122.35,6391
2017/01/12,13:26:00,122.36,122.37,122.33,122.33,18410
2017/01/12,13:27:00,122.34,122.36,122.32,122.35,23563
2017/01/12,13:28:00,122.34,122.36,122.33,122.35,4199
2017/01/12,13:29:00,122.34,122.35,122.32,122.34,6676
2017/01/12,13:30:00,122.34,122.36,122.33,122.35,7885
2017/01/12,13:31:00,122.36,122.38,122.35,122.36,16363
2017/01/12,13:32:00,122.36,122.38,122.36,122.38,17628
2017/01/12,13:33:00,122.38,122.38,122.37,122.38,11068
2017/01/12,13:34:00,122.38,122.39,122.36,122.36,14276
2017/01/12,13:35:00,122.35,122.38,122.35,122.38,9500
2017/01/12,13:36:00,122.38,122.39,122.37,122.37,20862
2017/01/12,13:37:00,122.37,122.42,122.37,122.42,19964
2017/01/12,13:38:00,122.43,122.45,122.42,122.45,29427
2017/01/12,13:39:00,122.45,122.45,122.42,122.44,26377
2017/01/12,13:40:00,122.44,122.47,122.42,122.42,108125
2017/01/12,13:41:00,122.42,122.44,122.42,122.43,21324
2017/01/12,13:42:00,122.44,122.45,122.43,122.44,15248
2017/01/12,13:43:00,122.44,122.47,122.43,122.46,22668
2017/01/12,13:44:00,122.47,122.49,122.46,122.49,18432
2017/01/12,13:45:00,122.49,122.51,122.45,122.46,28907
2017/01/12,13:46:00,122.45,122.50,122.45,122.50,4136
2017/01/12,13:47:00,122.51,122.54,122.48,122.49,94870
2017/01/12,13:48:00,122.48,122.50,122.48,122.49,17754
2017/01/12,13:49:00,122.49,122.53,122.49,122.53,94537
2017/01/12,13:50:00,122.53,122.58,122.52,122.57,251414
2017/01/12,13:51:00,122.56,122.57,122.54,122.54,31001
2017/01/12,13:52:00,122.54,122.56,122.54,122.55,12376
2017/01/12,13:53:00,122.55,122.56,122.53,122.54,19128
2017/01/12,13:54:00,122.54,122.55,122.50,122.50,58071
2017/01/12,13:55:00,122.51,122.53,122.50,122.51,79314
2017/01/12,13:56:00,122.51,122.55,122.50,122.53,47500
2017/01/12,13:57:00,122.53,122.54,122.52,122.54,3995
2017/01/12,13:58:00,122.54,122.54,122.51,122.53,13172
2017/01/12,13:59:00,122.53,122.54,122.51,122.51,17586
2017/01/12,14:00:00,122.51,122.52,122.48,122.50,35940
2017/01/12,14:01:00,122.50,122.52,122.47,122.48,29850
2017/01/12,14:02:00,122.48,122.51,122.48,122.51,12258
2017/01/12,14:03:00,122.52,122.53,122.50,122.52,16433
2017/01/12,14:04:00,122.52,122.52,122.49,122.49,9067
2017/01/12,14:05:00,122.48,122.51,122.48,122.50,17474
2017/01/12,14:06:00,122.50,122.50,122.48,122.49,21257
2017/01/12,14:07:00,122.49,122.49,122.42,122.44,45276
2017/01/12,14:08:00,122.44,122.45,122.41,122.44,55495
2017/01/12,14:09:00,122.44,122.45,122.44,122.44,4743
2017/01/12,14:10:00,122.44,122.46,122.44,122.45,10293
2017/01/12,14:11:00,122.44,122.46,122.43,122.46,11620
2017/01/12,14:12:00,122.46,122.48,122.45,122.48,25312
2017/01/12,14:13:00,122.48,122.48,122.47,122.48,15831
2017/01/12,14:14:00,122.48,122.49,122.47,122.48,9965
2017/01/12,14:15:00,122.48,122.49,122.46,122.46,4085
2017/01/12,14:16:00,122.45,122.50,122.44,122.50,49677
2017/01/12,14:17:00,122.50,122.56,122.49,122.56,49063
2017/01/12,14:18:00,122.55,122.55,122.51,122.51,19569
2017/01/12,14:19:00,122.51,122.51,122.50,122.50,9143
2017/01/12,14:20:00,122.50,122.50,122.47,122.47,35234
2017/01/12,14:21:00,122.48,122.51,122.48,122.50,26067
2017/01/12,14:22:00,122.50,122.51,122.49,122.51,4196
2017/01/12,14:23:00,122.51,122.52,122.47,122.47,58101
2017/01/12,14:24:00,122.47,122.47,122.44,122.47,25096
2017/01/12,14:25:00,122.49,122.49,122.45,122.46,8521
2017/01/12,14:26:00,122.46,122.48,122.46,122.48,17968
2017/01/12,14:27:00,122.48,122.50,122.48,122.49,10614
2017/01/12,14:28:00,122.49,122.50,122.49,122.50,9308
2017/01/12,14:29:00,122.50,122.51,122.48,122.50,23400
2017/01/12,14:30:00,122.50,122.53,122.50,122.51,121979
2017/01/12,14:31:00,122.50,122.54,122.49,122.53,23648
2017/01/12,14:32:00,122.52,122.53,122.52,122.53,7632
2017/01/12,14:33:00,122.54,122.62,122.53,122.61,232360
2017/01/12,14:34:00,122.62,122.64,122.59,122.62,154215
2017/01/12,14:35:00,122.62,122.66,122.62,122.64,148363
2017/01/12,14:36:00,122.64,122.65,122.62,122.63,89569
2017/01/12,14:37:00,122.63,122.66,122.63,122.64,46814
2017/01/12,14:38:00,122.64,122.64,122.61,122.62,31851
2017/01/12,14:39:00,122.62,122.62,122.59,122.59,26289
2017/01/12,14:40:00,122.59,122.61,122.59,122.60,13560
2017/01/12,14:41:00,122.61,122.61,122.59,122.61,4154
2017/01/12,14:42:00,122.61,122.61,122.58,122.58,6715
2017/01/12,14:43:00,122.59,122.60,122.58,122.59,44539
2017/01/12,14:44:00,122.60,122.60,122.57,122.59,43164
2017/01/12,14:45:00,122.59,122.62,122.58,122.62,18017
2017/01/12,14:46:00,122.62,122.63,122.61,122.63,22842
2017/01/12,14:47:00,122.63,122.63,122.59,122.59,8783
2017/01/12,14:48:00,122.59,122.60,122.58,122.59,19142
2017/01/12,14:49:00,122.58,122.59,122.53,122.53,88887
2017/01/12,14:50:00,122.53,122.53,122.49,122.53,32904
2017/01/12,14:51:00,122.53,122.56,122.53,122.56,14672
2017/01/12,14:52:00,122.55,122.58,122.55,122.55,28514
2017/01/12,14:53:00,122.55,122.57,122.55,122.57,13541
2017/01/12,14:54:00,122.57,122.59,122.57,122.58,7007
2017/01/12,14:55:00,122.58,122.60,122.56,122.56,15663
2017/01/12,14:56:00,122.56,122.59,122.56,122.59,19609
2017/01/12,14:57:00,122.58,122.61,122.58,122.60,9644
2017/01/12,14:58:00,122.60,122.62,122.59,122.61,22159
2017/01/12,14:59:00,122.61,122.62,122.60,122.61,6171
2017/01/12,15:00:00,122.60,122.63,122.60,122.62,40432
2017/01/12,15:01:00,122.62,122.64,122.60,122.61,58188
2017/01/12,15:02:00,122.61,122.61,122.57,122.57,18075
2017/01/12,15:03:00,122.57,122.58,122.55,122.56,20167
2017/01/12,15:04:00,122.57,122.58,122.55,122.56,17349
2017/01/12,15:05:00,122.56,122.58,122.51,122.53,42370
2017/01/12,15:06:00,122.52,122.53,122.51,122.53,9835
2017/01/12,15:07:00,122.54,122.55,122.51,122.53,25281
2017/01/12,15:08:00,122.53,122.53,122.51,122.52,50232
2017/01/12,15:09:00,122.52,122.53,122.51,122.53,16870
2017/01/12,15:10:00,122.53,122.53,122.50,122.51,38623
2017/01/12,15:11:00,122.51,122.53,122.51,122.52,17677
2017/01/12,15:12:00,122.51,122.53,122.51,122.53,6839
2017/01/12,15:13:00,122.52,122.55,122.52,122.54,16180
2017/01/12,15:14:00,122.54,122.57,122.54,122.57,24021
2017/01/12,15:15:00,122.56,122.57,122.53,122.54,40063
2017/01/12,15:16:00,122.55,122.55,122.53,122.53,4200
2017/01/12,15:17:00,122.53,122.56,122.52,122.56,8615
2017/01/12,15:18:00,122.56,122.56,122.54,122.54,13475
2017/01/12,15:19:00,122.54,122.55,122.53,122.53,5376
2017/01/12,15:20:00,122.53,122.53,122.51,122.53,57779
2017/01/12,15:21:00,122.55,122.57,122.55,122.56,52980
2017/01/12,15:22:00,122.57,122.58,122.56,122.58,12936
2017/01/12,15:23:00,122.58,122.60,122.58,122.60,32305
2017/01/12,15:24:00,122.60,122.60,122.57,122.57,14690
2017/01/12,15:25:00,122.58,122.59,122.57,122.57,10945
2017/01/12,15:26:00,122.58,122.59,122.57,122.58,11135
2017/01/12,15:27:00,122.59,122.59,122.56,122.57,5411
2017/01/12,15:28:00,122.57,122.59,122.57,122.58,19005
2017/01/12,15:29:00,122.58,122.59,122.56,122.56,32342
2017/01/12,15:30:00,122.56,122.57,122.55,122.57,11031
2017/01/12,15:31:00,122.58,122.65,122.58,122.65,61824
2017/01/12,15:32:00,122.64,122.68,122.63,122.68,40573
2017/01/12,15:33:00,122.67,122.68,122.65,122.66,11751
2017/01/12,15:34:00,122.66,122.66,122.59,122.61,76423
2017/01/12,15:35:00,122.61,122.64,122.61,122.62,16715
2017/01/12,15:36:00,122.63,122.63,122.60,122.62,20083
2017/01/12,15:37:00,122.62,122.64,122.62,122.62,16629
2017/01/12,15:38:00,122.62,122.65,122.61,122.64,16892
2017/01/12,15:39:00,122.64,122.68,122.63,122.68,36546
2017/01/12,15:40:00,122.67,122.70,122.67,122.69,38747
2017/01/12,15:41:00,122.69,122.72,122.67,122.68,27065
2017/01/12,15:42:00,122.68,122.68,122.64,122.66,31736
2017/01/12,15:43:00,122.66,122.67,122.64,122.64,14792
2017/01/12,15:44:00,122.64,122.65,122.62,122.64,37535
2017/01/12,15:45:00,122.63,122.66,122.61,122.65,67256
2017/01/12,15:46:00,122.65,122.67,122.65,122.65,29241
2017/01/12,15:47:00,122.65,122.68,122.64,122.68,31936
2017/01/12,15:48:00,122.68,122.69,122.67,122.68,25826
2017/01/12,15:49:00,122.68,122.70,122.66,122.69,27669
2017/01/12,15:50:00,122.69,122.72,122.69,122.70,29472
2017/01/12,15:51:00,122.70,122.76,122.70,122.73,80268
2017/01/12,15:52:00,122.74,122.74,122.68,122.70,39566
2017/01/12,15:53:00,122.70,122.71,122.69,122.70,22628
2017/01/12,15:54:00,122.70,122.72,122.68,122.68,24720
2017/01/12,15:55:00,122.68,122.70,122.66,122.69,93543
2017/01/12,15:56:00,122.69,122.73,122.69,122.72,26653
2017/01/12,15:57:00,122.72,122.73,122.71,122.71,33428
2017/01/12,15:58:00,122.71,122.78,122.70,122.77,107003
2017/01/12,15:59:00,122.77,122.79,122.76,122.78,86668
2017/01/12,16:00:00,122.79,122.82,122.72,122.73,248084
2017/01/13,09:31:00,122.81,122.92,122.80,122.89,85510
2017/01/13,09:32:00,122.89,122.91,122.82,122.85,69490
2017/01/13,09:33:00,122.85,122.89,122.82,122.87,66995
2017/01/13,09:34:00,122.87,123.03,122.84,122.99,259557
2017/01/13,09:35:00,122.99,123.01,122.93,123.00,77708
2017/01/13,09:36:00,123.00,123.09,123.00,123.06,220139
2017/01/13,09:37:00,123.06,123.06,123.02,123.04,85197
2017/01/13,09:38:00,123.04,123.07,123.01,123.05,40170
2017/01/13,09:39:00,123.05,123.08,123.01,123.06,46844
2017/01/13,09:40:00,123.06,123.08,123.00,123.04,44340
2017/01/13,09:41:00,123.04,123.13,123.04,123.08,135939
2017/01/13,09:42:00,123.10,123.13,123.05,123.13,58057
2017/01/13,09:43:00,123.13,123.13,123.08,123.11,73847
2017/01/13,09:44:00,123.13,123.14,123.09,123.09,69137
2017/01/13,09:45:00,123.08,123.17,123.06,123.15,36089
2017/01/13,09:46:00,123.16,123.28,123.14,123.22,191347
2017/01/13,09:47:00,123.22,123.24,123.18,123.21,120117
2017/01/13,09:48:00,123.21,123.24,123.18,123.18,87107
2017/01/13,09:49:00,123.18,123.20,123.14,123.18,422710
2017/01/13,09:50:00,123.18,123.21,123.16,123.21,44798
2017/01/13,09:51:00,123.22,123.25,123.18,123.19,53525
2017/01/13,09:52:00,123.19,123.21,123.18,123.19,68126
2017/01/13,09:53:00,123.19,123.22,123.19,123.20,13180
2017/01/13,09:54:00,123.21,123.27,123.21,123.25,35664
2017/01/13,09:55:00,123.24,123.25,123.17,123.17,106306
2017/01/13,09:56:00,123.17,123.19,123.11,123.11,76248
2017/01/13,09:57:00,123.11,123.14,123.08,123.08,104528
2017/01/13,09:58:00,123.08,123.13,123.08,123.12,60061
2017/01/13,09:59:00,123.13,123.17,123.13,123.13,12771
2017/01/13,10:00:00,123.13,123.15,123.12,123.15,20923
2017/01/13,10:01:00,123.15,123.16,123.09,123.09,61362
2017/01/13,10:02:00,123.09,123.13,123.03,123.11,80711
2017/01/13,10:03:00,123.11,123.12,123.10,123.11,7780
2017/01/13,10:04:00,123.11,123.15,123.11,123.11,15824
2017/01/13,10:05:00,123.10,123.11,122.99,123.05,68328
2017/01/13,10:06:00,123.05,123.09,123.04,123.04,10653
2017/01/13,10:07:00,123.03,123.07,123.02,123.06,70827
2017/01/13,10:08:00,123.06,123.09,123.04,123.05,50779
2017/01/13,10:09:00,123.05,123.09,123.05,123.08,10022
2017/01/13,10:10:00,123.09,123.12,123.08,123.09,19991
2017/01/13,10:11:00,123.09,123.17,123.09,123.16,13382
2017/01/13,10:12:00,123.17,123.19,123.15,123.17,64736
2017/01/13,10:13:00,123.18,123.21,123.17,123.20,14914
2017/01/13,10:14:00,123.20,123.20,123.18,123.20,47262
2017/01/13,10:15:00,123.20,123.23,123.16,123.16,33594
2017/01/13,10:16:00,123.16,123.21,123.16,123.20,26675
2017/01/13,10:17:00,123.21,123.23,123.21,123.22,17407
2017/01/13,10:18:00,123.22,123.23,123.20,123.20,11849
2017/01/13,10:19:00,123.21,123.21,123.15,123.17,74132
2017/01/13,10:20:00,123.18,123.18,123.13,123.15,28917
2017/01/13,10:21:00,123.15,123.16,123.14,123.16,20655
2017/01/13,10:22:00,123.16,123.19,123.16,123.18,10889
2017/01/13,10:23:00,123.18,123.18,123.11,123.12,73965
2017/01/13,10:24:00,123.13,123.18,123.13,123.17,20396
2017/01/13,10:25:00,123.17,123.19,123.15,123.16,20562
2017/01/13,10:26:00,123.16,123.21,123.16,123.18,36419
2017/01/13,10:27:00,123.18,123.20,123.18,123.18,5890
2017/01/13,10:28:00,123.18,123.21,123.18,123.19,16696
2017/01/13,10:29:00,123.18,123.22,123.17,123.22,9512
2017/01/13,10:30:00,123.23,123.23,123.17,123.18,118671
2017/01/13,10:31:00,123.19,123.21,123.18,123.18,10760
2017/01/13,10:32:00,123.18,123.20,123.18,123.19,224001
2017/01/13,10:33:00,123.18,123.23,123.18,123.23,102451
2017/01/13,10:34:00,123.23,123.23,123.22,123.22,89816
2017/01/13,10:35:00,123.23,123.23,123.21,123.22,10084
2017/01/13,10:36:00,123.22,123.24,123.21,123.21,17005
2017/01/13,10:37:00,123.20,123.23,123.20,123.23,12879
2017/01/13,10:38:00,123.23,123.25,123.23,123.23,16698
2017/01/13,10:39:00,123.23,123.24,123.22,123.22,17275
2017/01/13,10:40:00,123.21,123.23,123.21,123.22,7665
2017/01/13,10:41:00,123.22,123.23,123.21,123.23,6380
2017/01/13,10:42:00,123.23,123.23,123.15,123.16,9549
2017/01/13,10:43:00,123.17,123.18,123.16,123.17,10723
2017/01/13,10:44:00,123.19,123.21,123.18,123.21,24815
2017/01/13,10:45:00,123.21,123.22,123.20,123.20,4391
2017/01/13,10:46:00,123.20,123.22,123.20,123.22,9740
2017/01/13,10:47:00,123.22,123.23,123.21,123.21,13596
2017/01/13,10:48:00,123.21,123.25,123.21,123.25,10003
2017/01/13,10:49:00,123.25,123.26,123.23,123.23,11136
2017/01/13,10:50:00,123.23,123.25,123.23,123.23,38554
2017/01/13,10:51:00,123.23,123.26,123.23,123.25,6381
2017/01/13,10:52:00,123.26,123.31,123.26,123.30,96848
2017/01/13,10:53:00,123.31,123.31,123.28,123.28,24280
2017/01/13,10:54:00,123.28,123.29,123.25,123.26,75084
2017/01/13,10:55:00,123.26,123.28,123.25,123.27,29394
2017/01/13,10:56:00,123.27,123.27,123.24,123.27,21541
2017/01/13,10:57:00,123.27,123.29,123.26,123.26,21678
2017/01/13,10:58:00,123.26,123.26,123.23,123.24,11817
2017/01/13,10:59:00,123.23,123.24,123.22,123.23,15851
2017/01/13,11:00:00,123.23,123.24,123.22,123.23,16067
2017/01/13,11:01:00,123.24,123.26,123.23,123.25,18123
2017/01/13,11:02:00,123.25,123.26,123.24,123.24,18368
2017/01/13,11:03:00,123.24,123.27,123.24,123.25,30919
2017/01/13,11:04:00,123.25,123.26,123.25,123.25,15754
2017/01/13,11:05:00,123.25,123.26,123.21,123.22,61078
2017/01/13,11:06:00,123.22,123.25,123.15,123.15,73156
2017/01/13,11:07:00,123.15,123.15,123.11,123.12,39184
2017/01/13,11:08:00,123.12,123.14,123.12,123.14,14221
2017/01/13,11:09:00,123.13,123.17,123.13,123.17,13542
2017/01/13,11:10:00,123.17,123.18,123.16,123.18,8131
2017/01/13,11:11:00,123.18,123.18,123.17,123.18,6095
2017/01/13,11:12:00,123.18,123.20,123.14,123.15,87036
2017/01/13,11:13:00,123.15,123.16,123.14,123.14,75327
2017/01/13,11:14:00,123.15,123.16,123.13,123.14,16361
2017/01/13,11:15:00,123.14,123.19,123.14,123.18,10012
2017/01/13,11:16:00,123.18,123.19,123.17,123.17,5452
2017/01/13,11:17:00,123.17,123.19,123.16,123.18,6388
2017/01/13,11:18:00,123.19,123.20,123.18,123.19,18247
2017/01/13,11:19:00,123.20,123.21,123.19,123.19,6184
2017/01/13,11:20:00,123.19,123.20,123.18,123.19,5870
2017/01/13,11:21:00,123.20,123.22,123.20,123.21,16608
2017/01/13,11:22:00,123.21,123.23,123.21,123.22,31042
2017/01/13,11:23:00,123.23,123.26,123.23,123.25,41280
2017/01/13,11:24:00,123.25,123.28,123.24,123.25,66780
2017/01/13,11:25:00,123.25,123.27,123.25,123.25,669925
2017/01/13,11:26:00,123.24,123.27,123.24,123.27,66793
2017/01/13,11:27:00,123.27,123.28,123.26,123.26,15111
2017/01/13,11:28:00,123.26,123.29,123.26,123.28,46644
2017/01/13,11:29:00,123.28,123.29,123.26,123.29,3223
2017/01/13,11:30:00,123.29,123.31,123.28,123.28,32802
2017/01/13,11:31:00,123.29,123.30,123.29,123.29,34908
2017/01/13,11:32:00,123.29,123.30,123.27,123.28,60738
2017/01/13,11:33:00,123.28,123.29,123.27,123.29,14570
2017/01/13,11:34:00,123.29,123.29,123.26,123.28,6320
2017/01/13,11:35:00,123.28,123.29,123.27,123.29,26583
2017/01/13,11:36:00,123.29,123.31,123.28,123.29,22797
2017/01/13,11:37:00,123.29,123.30,123.29,123.30,48194
2017/01/13,11:38:00,123.29,123.30,123.28,123.29,18486
2017/01/13,11:39:00,123.30,123.31,123.30,123.30,14250
2017/01/13,11:40:00,123.30,123.31,123.29,123.29,9962
2017/01/13,11:41:00,123.29,123.29,123.28,123.29,7466
2017/01/13,11:42:00,123.30,123.30,123.26,123.29,21743
2017/01/13,11:43:00,123.29,123.32,123.29,123.32,3263
2017/01/13,11:44:00,123.31,123.33,123.30,123.33,34882
2017/01/13,11:45:00,123.32,123.32,123.26,123.28,45070
2017/01/13,11:46:00,123.28,123.28,123.27,123.28,11778
2017/01/13,11:47:00,123.28,123.29,123.27,123.27,7665
2017/01/13,11:48:00,123.27,123.28,123.26,123.27,20537
2017/01/13,11:49:00,123.27,123.28,123.26,123.28,6580
2017/01/13,11:50:00,123.28,123.31,123.28,123.30,10827
2017/01/13,11:51:00,123.30,123.32,123.29,123.31,5936
2017/01/13,11:52:00,123.31,123.33,123.28,123.32,55346
2017/01/13,11:53:00,123.32,123.32,123.30,123.31,12080
2017/01/13,11:54:00,123.31,123.34,123.31,123.32,27011
2017/01/13,11:55:00,123.32,123.34,123.32,123.33,8735
2017/01/13,11:56:00,123.33,123.33,123.32,123.32,8746
2017/01/13,11:57:00,123.32,123.33,123.32,123.33,5589
2017/01/13,11:58:00,123.34,123.37,123.34,123.35,41591
2017/01/13,11:59:00,123.35,123.37,123.35,123.35,34752
2017/01/13,12:00:00,123.35,123.35,123.34,123.35,16128
2017/01/13,12:01:00,123.35,123.36,123.34,123.36,63195
2017/01/13,12:02:00,123.36,123.36,123.35,123.35,15136
2017/01/13,12:03:00,123.35,123.35,123.32,123.32,16548
2017/01/13,12:04:00,123.32,123.34,123.32,123.33,9637
2017/01/13,12:05:00,123.33,123.35,123.33,123.34,6131
2017/01/13,12:06:00,123.34,123.35,123.33,123.33,13583
2017/01/13,12:07:00,123.34,123.34,123.31,123.31,36349
2017/01/13,12:08:00,123.31,123.32,123.30,123.31,8967
2017/01/13,12:09:00,123.30,123.31,123.30,123.30,17118
2017/01/13,12:10:00,123.29,123.29,123.28,123.29,6385
2017/01/13,12:11:00,123.29,123.30,123.27,123.27,16145
2017/01/13,12:12:00,123.27,123.28,123.27,123.28,5502
2017/01/13,12:13:00,123.27,123.27,123.26,123.27,30392
2017/01/13,12:14:00,123.27,123.28,123.26,123.27,7456
2017/01/13,12:15:00,123.27,123.30,123.26,123.28,346260
2017/01/13,12:16:00,123.28,123.29,123.25,123.26,15255
2017/01/13,12:17:00,123.27,123.27,123.24,123.26,15704
2017/01/13,12:18:00,123.26,123.27,123.20,123.21,60605
2017/01/13,12:19:00,123.21,123.21,123.14,123.15,70176
2017/01/13,12:20:00,123.15,123.22,123.15,123.21,180205
2017/01/13,12:21:00,123.20,123.20,123.17,123.17,44855
2017/01/13,12:22:00,123.18,123.18,123.14,123.14,46388
2017/01/13,12:23:00,123.15,123.19,123.15,123.18,47181
2017/01/13,12:24:00,123.18,123.18,123.17,123.17,5681
2017/01/13,12:25:00,123.17,123.18,123.17,123.17,4127
2017/01/13,12:26:00,123.17,123.17,123.15,123.15,21750
2017/01/13,12:27:00,123.15,123.18,123.14,123.18,16655
2017/01/13,12:28:00,123.19,123.19,123.15,123.15,33637
2017/01/13,12:29:00,123.15,123.15,123.11,123.12,42158
2017/01/13,12:30:00,123.12,123.12,123.11,123.12,30574
2017/01/13,12:31:00,123.11,123.13,123.11,123.13,11677
2017/01/13,12:32:00,123.13,123.14,123.12,123.13,6524
2017/01/13,12:33:00,123.14,123.14,123.13,123.14,4015
2017/01/13,12:34:00,123.15,123.17,123.14,123.17,328268
2017/01/13,12:35:00,123.17,123.18,123.16,123.16,5841
2017/01/13,12:36:00,123.17,123.18,123.17,123.18,2702
2017/01/13,12:37:00,123.19,123.19,123.17,123.17,25068
2017/01/13,12:38:00,123.17,123.19,123.17,123.19,30472
2017/01/13,12:39:00,123.19,123.21,123.19,123.21,5628
2017/01/13,12:40:00,123.21,123.21,123.19,123.19,29435
2017/01/13,12:41:00,123.19,123.21,123.19,123.21,2450
2017/01/13,12:42:00,123.21,123.22,123.20,123.21,3369
2017/01/13,12:43:00,123.21,123.23,123.20,123.22,23553
2017/01/13,12:44:00,123.22,123.22,123.19,123.20,10751
2017/01/13,12:45:00,123.20,123.20,123.19,123.20,4171
2017/01/13,12:46:00,123.19,123.20,123.19,123.19,12708
2017/01/13,12:47:00,123.20,123.20,123.19,123.20,6087
2017/01/13,12:48:00,123.19,123.21,123.19,123.21,4389
2017/01/13,12:49:00,123.21,123.21,123.19,123.19,12955
2017/01/13,12:50:00,123.19,123.19,123.18,123.19,2966
2017/01/13,12:51:00,123.18,123.20,123.18,123.20,3823
2017/01/13,12:52:00,123.19,123.20,123.19,123.20,1767
2017/01/13,12:53:00,123.21,123.24,123.21,123.24,8459
2017/01/13,12:54:00,123.25,123.25,123.23,123.24,7715
2017/01/13,12:55:00,123.25,123.26,123.25,123.25,2366
2017/01/13,12:56:00,123.25,123.27,123.24,123.27,10152
2017/01/13,12:57:00,123.27,123.27,123.25,123.26,52793
2017/01/13,12:58:00,123.25,123.26,123.25,123.25,13356
2017/01/13,12:59:00,123.25,123.26,123.24,123.24,5182
2017/01/13,13:00:00,123.24,123.26,123.24,123.26,3770
2017/01/13,13:01:00,123.26,123.28,123.26,123.28,2786
2017/01/13,13:02:00,123.28,123.29,123.28,123.29,12751
2017/01/13,13:03:00,123.29,123.29,123.27,123.28,7096
2017/01/13,13:04:00,123.27,123.28,123.26,123.28,4404
2017/01/13,13:05:00,123.28,123.31,123.28,123.30,10799
2017/01/13,13:06:00,123.30,123.30,123.27,123.28,15311
2017/01/13,13:07:00,123.29,123.29,123.28,123.29,8853
2017/01/13,13:08:00,123.28,123.28,123.26,123.26,8730
2017/01/13,13:09:00,123.26,123.28,123.26,123.28,8721
2017/01/13,13:10:00,123.28,123.28,123.27,123.27,4406
2017/01/13,13:11:00,123.26,123.28,123.26,123.28,26447
2017/01/13,13:12:00,123.27,123.27,123.26,123.27,20752
2017/01/13,13:13:00,123.27,123.27,123.26,123.27,1356
2017/01/13,13:14:00,123.27,123.27,123.24,123.24,43378
2017/01/13,13:15:00,123.24,123.27,123.24,123.26,20547
2017/01/13,13:16:00,123.26,123.27,123.26,123.27,2335
2017/01/13,13:17:00,123.26,123.28,123.26,123.27,4097
2017/01/13,13:18:00,123.28,123.29,123.28,123.29,30394
2017/01/13,13:19:00,123.29,123.29,123.28,123.28,4084
2017/01/13,13:20:00,123.28,123.29,123.28,123.29,7852
2017/01/13,13:21:00,123.29,123.29,123.28,123.29,3485
2017/01/13,13:22:00,123.29,123.31,123.28,123.28,18548
2017/01/13,13:23:00,123.28,123.29,123.28,123.28,6771
2017/01/13,13:24:00,123.28,123.29,123.28,123.29,612
2017/01/13,13:25:00,123.29,123.29,123.27,123.27,7190
2017/01/13,13:26:00,123.28,123.28,123.27,123.27,2284
2017/01/13,13:27:00,123.27,123.28,123.27,123.28,5271
2017/01/13,13:28:00,123.28,123.29,123.27,123.28,969
2017/01/13,13:29:00,123.28,123.29,123.28,123.28,3401
2017/01/13,13:30:00,123.27,123.27,123.26,123.27,1113
2017/01/13,13:31:00,123.27,123.28,123.26,123.26,54457
2017/01/13,13:32:00,123.27,123.29,123.27,123.27,11684
2017/01/13,13:33:00,123.27,123.28,123.27,123.27,1305
2017/01/13,13:34:00,123.27,123.28,123.27,123.28,4171
2017/01/13,13:35:00,123.28,123.32,123.28,123.32,16250
2017/01/13,13:36:00,123.31,123.32,123.31,123.31,2575
2017/01/13,13:37:00,123.31,123.31,123.30,123.30,4412
2017/01/13,13:38:00,123.30,123.31,123.29,123.30,3832
2017/01/13,13:39:00,123.29,123.30,123.29,123.29,12333
2017/01/13,13:40:00,123.30,123.30,123.29,123.29,919
2017/01/13,13:41:00,123.29,123.29,123.28,123.28,6526
2017/01/13,13:42:00,123.28,123.28,123.27,123.28,8131
2017/01/13,13:43:00,123.28,123.28,123.27,123.27,1319
2017/01/13,13:44:00,123.27,123.28,123.27,123.27,36066
2017/01/13,13:45:00,123.27,123.27,123.26,123.26,2694
2017/01/13,13:46:00,123.27,123.28,123.26,123.27,5984
2017/01/13,13:47:00,123.27,123.27,123.23,123.25,68096
2017/01/13,13:48:00,123.25,123.25,123.24,123.25,2167
2017/01/13,13:49:00,123.25,123.25,123.24,123.25,3519
2017/01/13,13:50:00,123.25,123.27,123.25,123.26,3491
2017/01/13,13:51:00,123.27,123.27,123.25,123.25,7522
2017/01/13,13:52:00,123.26,123.26,123.24,123.24,16505
2017/01/13,13:53:00,123.25,123.25,123.24,123.24,1435
2017/01/13,13:54:00,123.24,123.25,123.24,123.24,3016
2017/01/13,13:55:00,123.24,123.24,123.23,123.24,3029
2017/01/13,13:56:00,123.24,123.24,123.23,123.23,2783
2017/01/13,13:57:00,123.23,123.24,123.23,123.24,6659
2017/01/13,13:58:00,123.24,123.25,123.23,123.25,3578
2017/01/13,13:59:00,123.25,123.26,123.24,123.25,7748
2017/01/13,14:00:00,123.25,123.26,123.24,123.24,4768
2017/01/13,14:01:00,123.24,123.24,123.21,123.22,29300
2017/01/13,14:02:00,123.22,123.23,123.22,123.23,9488
2017/01/13,14:03:00,123.23,123.26,123.23,123.26,21248
2017/01/13,14:04:00,123.26,123.27,123.26,123.27,10884
2017/01/13,14:05:00,123.26,123.28,123.25,123.25,63414
2017/01/13,14:06:00,123.25,123.26,123.23,123.24,20837
2017/01/13,14:07:00,123.24,123.26,123.24,123.26,16185
2017/01/13,14:08:00,123.26,123.28,123.26,123.27,5274
2017/01/13,14:09:00,123.27,123.28,123.26,123.27,31252
2017/01/13,14:10:00,123.26,123.27,123.21,123.22,56065
2017/01/13,14:11:00,123.21,123.21,123.18,123.19,39421
2017/01/13,14:12:00,123.19,123.22,123.18,123.21,18717
2017/01/13,14:13:00,123.21,123.21,123.17,123.17,26900
2017/01/13,14:14:00,123.18,123.21,123.17,123.20,11400
2017/01/13,14:15:00,123.20,123.20,123.19,123.20,4855
2017/01/13,14:16:00,123.20,123.20,123.14,123.17,46087
2017/01/13,14:17:00,123.16,123.18,123.15,123.17,23239
2017/01/13,14:18:00,123.17,123.17,123.15,123.16,41700
2017/01/13,14:19:00,123.15,123.20,123.15,123.19,24779
2017/01/13,14:20:00,123.19,123.21,123.18,123.20,24341
2017/01/13,14:21:00,123.20,123.22,123.20,123.22,16529
2017/01/13,14:22:00,123.22,123.22,123.20,123.20,29909
2017/01/13,14:23:00,123.21,123.21,123.18,123.18,16703
2017/01/13,14:24:00,123.18,123.21,123.17,123.20,28445
2017/01/13,14:25:00,123.19,123.21,123.19,123.20,32281
2017/01/13,14:26:00,123.20,123.20,123.18,123.18,41965
2017/01/13,14:27:00,123.18,123.18,123.16,123.17,9872
2017/01/13,14:28:00,123.16,123.16,123.13,123.13,36633
2017/01/13,14:29:00,123.13,123.13,123.08,123.09,64280
2017/01/13,14:30:00,123.10,123.11,123.07,123.08,24371
2017/01/13,14:31:00,123.08,123.09,123.07,123.08,31954
2017/01/13,14:32:00,123.09,123.13,123.09,123.13,67764
2017/01/13,14:33:00,123.13,123.13,123.12,123.12,3588
2017/01/13,14:34:00,123.12,123.12,123.09,123.11,14634
2017/01/13,14:35:00,123.11,123.13,123.10,123.12,9295
2017/01/13,14:36:00,123.12,123.15,123.12,123.14,19768
2017/01/13,14:37:00,123.14,123.14,123.13,123.14,11772
2017/01/13,14:38:00,123.14,123.15,123.13,123.14,12266
2017/01/13,14:39:00,123.14,123.14,123.13,123.14,13858
2017/01/13,14:40:00,123.14,123.16,123.13,123.14,11169
2017/01/13,14:41:00,123.14,123.14,123.11,123.13,16473
2017/01/13,14:42:00,123.13,123.13,123.11,123.11,7057
2017/01/13,14:43:00,123.11,123.13,123.10,123.12,15042
2017/01/13,14:44:00,123.13,123.17,123.13,123.17,21386
2017/01/13,14:45:00,123.17,123.17,123.15,123.16,36900
2017/01/13,14:46:00,123.16,123.16,123.13,123.14,14838
2017/01/13,14:47:00,123.14,123.15,123.13,123.15,4546
2017/01/13,14:48:00,123.16,123.16,123.14,123.15,3417
2017/01/13,14:49:00,123.15,123.16,123.14,123.15,5619
2017/01/13,14:50:00,123.14,123.15,123.14,123.14,12285
2017/01/13,14:51:00,123.14,123.14,123.11,123.11,4932
2017/01/13,14:52:00,123.10,123.12,123.08,123.11,17962
2017/01/13,14:53:00,123.10,123.17,123.10,123.16,29334
2017/01/13,14:54:00,123.16,123.17,123.15,123.15,13320
2017/01/13,14:55:00,123.15,123.16,123.15,123.15,8206
2017/01/13,14:56:00,123.15,123.16,123.15,123.16,1926
2017/01/13,14:57:00,123.16,123.19,123.16,123.19,22256
2017/01/13,14:58:00,123.19,123.19,123.18,123.19,2463
2017/01/13,14:59:00,123.18,123.24,123.18,123.22,44767
2017/01/13,15:00:00,123.21,123.22,123.20,123.22,6572
2017/01/13,15:01:00,123.21,123.21,123.20,123.20,5958
2017/01/13,15:02:00,123.20,123.21,123.18,123.19,24593
2017/01/13,15:03:00,123.19,123.21,123.19,123.21,5110
2017/01/13,15:04:00,123.20,123.22,123.20,123.20,5278
2017/01/13,15:05:00,123.19,123.19,123.18,123.19,5632
2017/01/13,15:06:00,123.19,123.20,123.18,123.19,4370
2017/01/13,15:07:00,123.18,123.20,123.18,123.19,16268
2017/01/13,15:08:00,123.19,123.19,123.17,123.18,4556
2017/01/13,15:09:00,123.17,123.19,123.17,123.19,8105
2017/01/13,15:10:00,123.18,123.19,123.17,123.17,5728
2017/01/13,15:11:00,123.17,123.17,123.16,123.16,6245
2017/01/13,15:12:00,123.16,123.19,123.16,123.19,15400
2017/01/13,15:13:00,123.19,123.19,123.18,123.19,2204
2017/01/13,15:14:00,123.18,123.19,123.17,123.17,11004
2017/01/13,15:15:00,123.17,123.18,123.17,123.18,5825
2017/01/13,15:16:00,123.18,123.18,123.17,123.18,3708
2017/01/13,15:17:00,123.18,123.18,123.17,123.18,9260
2017/01/13,15:18:00,123.17,123.19,123.17,123.19,30835
2017/01/13,15:19:00,123.20,123.20,123.16,123.17,9908
2017/01/13,15:20:00,123.17,123.19,123.16,123.18,24289
2017/01/13,15:21:00,123.18,123.20,123.18,123.19,4317
2017/01/13,15:22:00,123.19,123.21,123.19,123.19,15070
2017/01/13,15:23:00,123.19,123.20,123.19,123.20,20346
2017/01/13,15:24:00,123.20,123.20,123.18,123.18,3663
2017/01/13,15:25:00,123.18,123.19,123.18,123.18,28858
2017/01/13,15:26:00,123.18,123.18,123.16,123.16,21063
2017/01/13,15:27:00,123.16,123.18,123.16,123.16,17506
2017/01/13,15:28:00,123.16,123.16,123.14,123.16,117248
2017/01/13,15:29:00,123.15,123.16,123.14,123.16,218928
2017/01/13,15:30:00,123.16,123.16,123.15,123.15,29240
2017/01/13,15:31:00,123.15,123.15,123.14,123.14,11888
2017/01/13,15:32:00,123.14,123.14,123.08,123.08,91009
2017/01/13,15:33:00,123.09,123.10,123.08,123.10,26737
2017/01/13,15:34:00,123.10,123.11,123.08,123.10,14462
2017/01/13,15:35:00,123.10,123.10,123.09,123.09,46692
2017/01/13,15:36:00,123.10,123.12,123.09,123.10,76107
2017/01/13,15:37:00,123.11,123.17,123.11,123.16,33437
2017/01/13,15:38:00,123.16,123.17,123.15,123.16,21412
2017/01/13,15:39:00,123.16,123.18,123.15,123.17,36583
2017/01/13,15:40:00,123.17,123.17,123.15,123.16,9116
2017/01/13,15:41:00,123.16,123.20,123.15,123.20,55972
2017/01/13,15:42:00,123.20,123.21,123.19,123.21,28801
2017/01/13,15:43:00,123.21,123.22,123.19,123.19,17637
2017/01/13,15:44:00,123.20,123.21,123.18,123.19,7831
2017/01/13,15:45:00,123.19,123.20,123.18,123.19,22396
2017/01/13,15:46:00,123.20,123.20,123.19,123.20,108772
2017/01/13,15:47:00,123.20,123.20,123.16,123.18,50586
2017/01/13,15:48:00,123.18,123.22,123.18,123.21,78474
2017/01/13,15:49:00,123.22,123.22,123.20,123.20,98252
2017/01/13,15:50:00,123.20,123.20,123.15,123.16,63333
2017/01/13,15:51:00,123.16,123.20,123.14,123.19,110917
2017/01/13,15:52:00,123.19,123.19,123.16,123.17,35544
2017/01/13,15:53:00,123.17,123.17,123.14,123.16,153059
2017/01/13,15:54:00,123.16,123.16,123.12,123.14,78011
2017/01/13,15:55:00,123.13,123.16,123.12,123.15,37825
2017/01/13,15:56:00,123.15,123.16,123.13,123.15,94726
2017/01/13,15:57:00,123.14,123.15,123.12,123.13,91518
2017/01/13,15:58:00,123.13,123.15,123.12,123.14,119614
2017/01/13,15:59:00,123.15,123.15,123.12,123.13,189499
2017/01/13,16:00:00,123.13,123.17,123.10,123.15,380523
2017/01/17,09:31:00,122.79,122.84,122.74,122.82,286798
2017/01/17,09:32:00,122.81,122.87,122.79,122.80,40587
2017/01/17,09:33:00,122.80,122.87,122.77,122.77,133370
2017/01/17,09:34:00,122.77,122.83,122.71,122.83,108954
2017/01/17,09:35:00,122.81,122.82,122.74,122.75,55332
2017/01/17,09:36:00,122.76,122.78,122.64,122.66,145552
2017/01/17,09:37:00,122.65,122.68,122.62,122.65,203212
2017/01/17,09:38:00,122.65,122.65,122.58,122.60,168143
2017/01/17,09:39:00,122.60,122.61,122.56,122.58,82774
2017/01/17,09:40:00,122.58,122.58,122.51,122.56,136505
2017/01/17,09:41:00,122.55,122.63,122.51,122.61,126921
2017/01/17,09:42:00,122.60,122.62,122.56,122.59,97819
2017/01/17,09:43:00,122.58,122.66,122.57,122.65,129128
2017/01/17,09:44:00,122.65,122.66,122.58,122.64,75128
2017/01/17,09:45:00,122.63,122.63,122.54,122.59,86088
2017/01/17,09:46:00,122.58,122.58,122.48,122.48,128018
2017/01/17,09:47:00,122.47,122.51,122.43,122.50,96782
2017/01/17,09:48:00,122.50,122.50,122.44,122.46,114230
2017/01/17,09:49:00,122.46,122.50,122.45,122.49,63240
2017/01/17,09:50:00,122.50,122.61,122.50,122.60,86927
2017/01/17,09:51:00,122.62,122.64,122.57,122.58,94221
2017/01/17,09:52:00,122.59,122.59,122.52,122.53,64220
2017/01/17,09:53:00,122.53,122.53,122.45,122.50,123959
2017/01/17,09:54:00,122.50,122.63,122.50,122.63,193695
2017/01/17,09:55:00,122.63,122.73,122.61,122.69,127183
2017/01/17,09:56:00,122.69,122.72,122.68,122.70,148620
2017/01/17,09:57:00,122.71,122.78,122.68,122.76,41991
2017/01/17,09:58:00,122.76,122.76,122.70,122.71,147661
2017/01/17,09:59:00,122.71,122.76,122.71,122.73,44555
2017/01/17,10:00:00,122.73,122.73,122.56,122.58,52639
2017/01/17,10:01:00,122.59,122.70,122.58,122.70,44155
2017/01/17,10:02:00,122.69,122.72,122.66,122.66,43930
2017/01/17,10:03:00,122.66,122.67,122.60,122.63,39598
2017/01/17,10:04:00,122.63,122.65,122.59,122.60,76271
2017/01/17,10:05:00,122.62,122.63,122.59,122.62,19593
2017/01/17,10:06:00,122.62,122.62,122.54,122.56,34350
2017/01/17,10:07:00,122.56,122.65,122.56,122.65,58955
2017/01/17,10:08:00,122.66,122.69,122.65,122.69,27956
2017/01/17,10:09:00,122.69,122.86,122.69,122.83,206838
2017/01/17,10:10:00,122.83,122.86,122.79,122.82,39277
2017/01/17,10:11:00,122.82,122.86,122.81,122.83,32022
2017/01/17,10:12:00,122.83,122.90,122.83,122.86,109998
2017/01/17,10:13:00,122.86,122.88,122.84,122.84,28401
2017/01/17,10:14:00,122.84,122.84,122.81,122.83,53345
2017/01/17,10:15:00,122.84,122.87,122.79,122.79,49176
2017/01/17,10:16:00,122.80,122.89,122.77,122.88,38986
2017/01/17,10:17:00,122.87,122.92,122.87,122.89,127701
2017/01/17,10:18:00,122.89,122.94,122.88,122.90,31783
2017/01/17,10:19:00,122.90,122.93,122.86,122.87,101907
2017/01/17,10:20:00,122.88,122.89,122.84,122.85,64553
2017/01/17,10:21:00,122.86,122.91,122.86,122.86,23695
2017/01/17,10:22:00,122.86,122.94,122.86,122.91,8968
2017/01/17,10:23:00,122.92,122.94,122.88,122.88,24140
2017/01/17,10:24:00,122.88,122.92,122.87,122.91,11863
2017/01/17,10:25:00,122.91,122.91,122.85,122.85,23320
2017/01/17,10:26:00,122.85,122.85,122.81,122.81,41118
2017/01/17,10:27:00,122.82,122.85,122.80,122.83,24401
2017/01/17,10:28:00,122.83,122.85,122.80,122.85,39738
2017/01/17,10:29:00,122.85,122.86,122.75,122.76,83383
2017/01/17,10:30:00,122.76,122.84,122.76,122.84,28292
2017/01/17,10:31:00,122.84,122.86,122.82,122.84,13665
2017/01/17,10:32:00,122.84,122.85,122.81,122.84,8746
2017/01/17,10:33:00,122.85,122.87,122.80,122.80,9931
2017/01/17,10:34:00,122.79,122.86,122.78,122.85,12352
2017/01/17,10:35:00,122.83,122.91,122.83,122.91,13031
2017/01/17,10:36:00,122.91,122.95,122.88,122.94,65129
2017/01/17,10:37:00,122.94,122.95,122.91,122.91,21857
2017/01/17,10:38:00,122.91,122.93,122.90,122.93,22408
2017/01/17,10:39:00,122.93,122.96,122.91,122.91,33891
2017/01/17,10:40:00,122.90,122.91,122.89,122.90,12722
2017/01/17,10:41:00,122.90,122.95,122.89,122.95,16242
2017/01/17,10:42:00,122.95,122.98,122.93,122.96,19464
2017/01/17,10:43:00,122.95,122.99,122.95,122.97,59314
2017/01/17,10:44:00,122.97,122.97,122.93,122.93,44379
2017/01/17,10:45:00,122.93,122.95,122.91,122.95,57124
2017/01/17,10:46:00,122.95,123.00,122.94,122.98,24268
2017/01/17,10:47:00,122.98,123.00,122.98,122.99,11131
2017/01/17,10:48:00,122.99,122.99,122.96,122.96,16136
2017/01/17,10:49:00,122.97,122.97,122.89,122.89,18122
2017/01/17,10:50:00,122.89,122.92,122.89,122.90,10913
2017/01/17,10:51:00,122.90,122.92,122.89,122.92,6212
2017/01/17,10:52:00,122.91,122.91,122.87,122.89,6819
2017/01/17,10:53:00,122.88,122.90,122.88,122.89,5233
2017/01/17,10:54:00,122.89,122.91,122.89,122.91,18505
2017/01/17,10:55:00,122.91,122.94,122.90,122.94,21983
2017/01/17,10:56:00,122.95,122.96,122.93,122.95,21569
2017/01/17,10:57:00,122.94,122.95,122.92,122.95,5284
2017/01/17,10:58:00,122.94,122.95,122.93,122.94,4238
2017/01/17,10:59:00,122.94,122.99,122.94,122.98,25815
2017/01/17,11:00:00,122.98,123.02,122.98,123.01,33646
2017/01/17,11:01:00,123.01,123.01,122.98,123.00,83147
2017/01/17,11:02:00,123.00,123.03,123.00,123.02,11062
2017/01/17,11:03:00,123.02,123.03,122.95,122.97,104923
2017/01/17,11:04:00,122.96,122.97,122.91,122.92,108604
2017/01/17,11:05:00,122.92,122.97,122.92,122.96,11400
2017/01/17,11:06:00,122.96,122.97,122.93,122.94,10536
2017/01/17,11:07:00,122.92,122.93,122.88,122.91,61725
2017/01/17,11:08:00,122.90,122.93,122.89,122.89,15932
2017/01/17,11:09:00,122.89,122.90,122.88,122.90,6526
2017/01/17,11:10:00,122.89,122.90,122.88,122.90,11586
2017/01/17,11:11:00,122.90,122.93,122.88,122.92,25016
2017/01/17,11:12:00,122.92,122.92,122.90,122.90,4121
2017/01/17,11:13:00,122.90,122.92,122.86,122.86,100888
2017/01/17,11:14:00,122.86,122.87,122.84,122.84,10622
2017/01/17,11:15:00,122.84,122.84,122.80,122.81,39531
2017/01/17,11:16:00,122.81,122.84,122.80,122.83,47074
2017/01/17,11:17:00,122.83,122.86,122.83,122.85,20209
2017/01/17,11:18:00,122.84,122.84,122.77,122.77,34770
2017/01/17,11:19:00,122.77,122.79,122.76,122.76,29244
2017/01/17,11:20:00,122.76,122.78,122.74,122.78,19907
2017/01/17,11:21:00,122.78,122.79,122.77,122.77,6793
2017/01/17,11:22:00,122.77,122.80,122.76,122.80,49142
2017/01/17,11:23:00,122.81,122.83,122.80,122.82,54723
2017/01/17,11:24:00,122.83,122.83,122.80,122.82,14454
2017/01/17,11:25:00,122.82,122.84,122.82,122.83,46384
2017/01/17,11:26:00,122.83,122.84,122.79,122.83,26322
2017/01/17,11:27:00,122.83,122.86,122.83,122.86,8809
2017/01/17,11:28:00,122.86,122.88,122.86,122.87,5872
2017/01/17,11:29:00,122.86,122.87,122.86,122.86,9894
2017/01/17,11:30:00,122.86,122.88,122.85,122.88,9805
2017/01/17,11:31:00,122.88,122.88,122.85,122.87,19074
2017/01/17,11:32:00,122.86,122.86,122.81,122.81,26906
2017/01/17,11:33:00,122.82,122.83,122.80,122.83,8859
2017/01/17,11:34:00,122.83,122.84,122.82,122.82,9341
2017/01/17,11:35:00,122.82,122.82,122.78,122.78,10656
2017/01/17,11:36:00,122.80,122.85,122.80,122.84,12432
2017/01/17,11:37:00,122.84,122.84,122.83,122.84,6332
2017/01/17,11:38:00,122.84,122.85,122.82,122.83,3719
2017/01/17,11:39:00,122.83,122.85,122.83,122.85,13700
2017/01/17,11:40:00,122.85,122.89,122.85,122.88,107675
2017/01/17,11:41:00,122.88,122.90,122.88,122.89,8751
2017/01/17,11:42:00,122.88,122.89,122.87,122.89,6886
2017/01/17,11:43:00,122.89,122.91,122.86,122.88,21550
2017/01/17,11:44:00,122.88,122.88,122.85,122.87,9185
2017/01/17,11:45:00,122.86,122.86,122.85,122.85,3221
2017/01/17,11:46:00,122.85,122.85,122.84,122.85,3812
2017/01/17,11:47:00,122.85,122.90,122.85,122.89,8189
2017/01/17,11:48:00,122.89,122.90,122.89,122.89,7654
2017/01/17,11:49:00,122.89,122.92,122.88,122.91,13272
2017/01/17,11:50:00,122.91,122.92,122.90,122.92,5793
2017/01/17,11:51:00,122.92,122.97,122.91,122.92,43121
2017/01/17,11:52:00,122.92,122.94,122.92,122.94,8852
2017/01/17,11:53:00,122.93,122.96,122.93,122.96,13060
2017/01/17,11:54:00,122.96,122.97,122.95,122.96,18291
2017/01/17,11:55:00,122.96,122.96,122.94,122.94,33598
2017/01/17,11:56:00,122.94,122.99,122.94,122.97,10125
2017/01/17,11:57:00,122.97,122.97,122.95,122.95,2839
2017/01/17,11:58:00,122.96,122.97,122.95,122.96,5353
2017/01/17,11:59:00,122.97,122.98,122.96,122.97,15034
2017/01/17,12:00:00,122.98,122.98,122.95,122.95,6615
2017/01/17,12:01:00,122.94,122.95,122.93,122.93,147073
2017/01/17,12:02:00,122.93,122.93,122.91,122.91,4528
2017/01/17,12:03:00,122.91,122.93,122.91,122.93,7755
2017/01/17,12:04:00,122.92,122.94,122.92,122.94,3571
2017/01/17,12:05:00,122.93,122.95,122.93,122.93,29097
2017/01/17,12:06:00,122.93,122.95,122.92,122.95,35060
2017/01/17,12:07:00,122.94,122.95,122.91,122.91,99684
2017/01/17,12:08:00,122.91,122.93,122.91,122.92,7991
2017/01/17,12:09:00,122.91,122.91,122.86,122.86,43603
2017/01/17,12:10:00,122.87,122.87,122.82,122.83,46868
2017/01/17,12:11:00,122.83,122.84,122.80,122.80,23792
2017/01/17,12:12:00,122.81,122.81,122.75,122.77,38876
2017/01/17,12:13:00,122.77,122.78,122.75,122.77,12040
2017/01/17,12:14:00,122.77,122.79,122.77,122.79,4885
2017/01/17,12:15:00,122.79,122.79,122.79,122.79,1234
2017/01/17,12:16:00,122.79,122.80,122.77,122.78,14673
2017/01/17,12:17:00,122.78,122.79,122.77,122.78,11865
2017/01/17,12:18:00,122.78,122.79,122.78,122.79,11559
2017/01/17,12:19:00,122.79,122.80,122.78,122.80,12239
2017/01/17,12:20:00,122.80,122.81,122.79,122.80,5437
2017/01/17,12:21:00,122.79,122.79,122.78,122.79,7134
2017/01/17,12:22:00,122.79,122.83,122.79,122.80,20464
2017/01/17,12:23:00,122.79,122.79,122.78,122.79,2686
2017/01/17,12:24:00,122.79,122.79,122.75,122.76,15091
2017/01/17,12:25:00,122.78,122.80,122.77,122.79,15244
2017/01/17,12:26:00,122.79,122.79,122.76,122.79,11348
2017/01/17,12:27:00,122.79,122.83,122.79,122.81,8275
2017/01/17,12:28:00,122.81,122.83,122.80,122.83,12898
2017/01/17,12:29:00,122.83,122.84,122.80,122.80,25249
2017/01/17,12:30:00,122.81,122.83,122.81,122.83,10377
2017/01/17,12:31:00,122.84,122.86,122.82,122.83,8287
2017/01/17,12:32:00,122.84,122.85,122.81,122.82,3533
2017/01/17,12:33:00,122.82,122.84,122.82,122.84,23755
2017/01/17,12:34:00,122.84,122.85,122.82,122.85,14482
2017/01/17,12:35:00,122.84,122.85,122.84,122.84,4574
2017/01/17,12:36:00,122.84,122.85,122.83,122.85,9805
2017/01/17,12:37:00,122.85,122.85,122.84,122.84,3365
2017/01/17,12:38:00,122.84,122.84,122.79,122.80,22264
2017/01/17,12:39:00,122.79,122.80,122.77,122.78,9584
2017/01/17,12:40:00,122.77,122.80,122.77,122.78,33635
2017/01/17,12:41:00,122.78,122.80,122.78,122.80,27380
2017/01/17,12:42:00,122.80,122.83,122.80,122.83,7866
2017/01/17,12:43:00,122.82,122.83,122.81,122.82,2908
2017/01/17,12:44:00,122.82,122.83,122.82,122.83,3995
2017/01/17,12:45:00,122.84,122.84,122.80,122.81,11275
2017/01/17,12:46:00,122.81,122.82,122.80,122.82,16316
2017/01/17,12:47:00,122.82,122.82,122.78,122.78,13896
2017/01/17,12:48:00,122.78,122.80,122.78,122.79,22219
2017/01/17,12:49:00,122.80,122.84,122.80,122.84,3190
2017/01/17,12:50:00,122.84,122.85,122.82,122.82,15632
2017/01/17,12:51:00,122.82,122.82,122.81,122.82,6160
2017/01/17,12:52:00,122.83,122.85,122.82,122.83,8680
2017/01/17,12:53:00,122.83,122.85,122.82,122.82,4547
2017/01/17,12:54:00,122.81,122.84,122.81,122.84,8419
2017/01/17,12:55:00,122.84,122.84,122.79,122.80,9668
2017/01/17,12:56:00,122.80,122.81,122.80,122.80,3170
2017/01/17,12:57:00,122.79,122.80,122.78,122.78,7483
2017/01/17,12:58:00,122.78,122.79,122.76,122.79,8530
2017/01/17,12:59:00,122.79,122.80,122.79,122.79,14390
2017/01/17,13:00:00,122.80,122.80,122.78,122.79,6402
2017/01/17,13:01:00,122.79,122.80,122.78,122.79,3257
2017/01/17,13:02:00,122.80,122.81,122.80,122.80,1567
2017/01/17,13:03:00,122.80,122.81,122.79,122.81,2921
2017/01/17,13:04:00,122.81,122.84,122.81,122.82,7968
2017/01/17,13:05:00,122.82,122.83,122.81,122.83,5148
2017/01/17,13:06:00,122.83,122.83,122.81,122.81,4891
2017/01/17,13:07:00,122.81,122.83,122.80,122.83,4470
2017/01/17,13:08:00,122.83,122.84,122.82,122.82,4369
2017/01/17,13:09:00,122.81,122.82,122.80,122.80,2914
2017/01/17,13:10:00,122.81,122.82,122.81,122.82,2940
2017/01/17,13:11:00,122.82,122.83,122.82,122.82,2810
2017/01/17,13:12:00,122.82,122.83,122.81,122.83,6912
2017/01/17,13:13:00,122.83,122.87,122.83,122.85,25041
2017/01/17,13:14:00,122.86,122.88,122.85,122.88,80337
2017/01/17,13:15:00,122.87,122.89,122.87,122.89,75596
2017/01/17,13:16:00,122.89,122.91,122.89,122.90,6432
2017/01/17,13:17:00,122.90,122.92,122.89,122.90,15920
2017/01/17,13:18:00,122.90,122.90,122.89,122.89,3502
2017/01/17,13:19:00,122.89,122.90,122.88,122.90,2818
2017/01/17,13:20:00,122.90,122.93,122.90,122.92,5085
2017/01/17,13:21:00,122.92,122.93,122.89,122.89,45749
2017/01/17,13:22:00,122.90,122.90,122.88,122.89,16471
2017/01/17,13:23:00,122.88,122.88,122.86,122.87,2676
2017/01/17,13:24:00,122.87,122.87,122.83,122.84,13686
2017/01/17,13:25:00,122.84,122.87,122.83,122.86,4201
2017/01/17,13:26:00,122.86,122.87,122.84,122.84,4491
2017/01/17,13:27:00,122.84,122.85,122.83,122.84,3161
2017/01/17,13:28:00,122.85,122.86,122.83,122.85,32433
2017/01/17,13:29:00,122.85,122.87,122.85,122.85,4525
2017/01/17,13:30:00,122.85,122.87,122.84,122.87,8738
2017/01/17,13:31:00,122.87,122.87,122.86,122.86,4643
2017/01/17,13:32:00,122.87,122.87,122.84,122.84,17234
2017/01/17,13:33:00,122.84,122.87,122.83,122.87,12130
2017/01/17,13:34:00,122.87,122.87,122.84,122.86,7010
2017/01/17,13:35:00,122.86,122.87,122.83,122.83,4213
2017/01/17,13:36:00,122.83,122.86,122.83,122.86,3646
2017/01/17,13:37:00,122.86,122.87,122.85,122.87,3179
2017/01/17,13:38:00,122.86,122.87,122.86,122.87,6813
2017/01/17,13:39:00,122.87,122.89,122.87,122.88,6387
2017/01/17,13:40:00,122.88,122.89,122.85,122.85,7397
2017/01/17,13:41:00,122.85,122.86,122.85,122.85,4154
2017/01/17,13:42:00,122.85,122.87,122.85,122.86,5536
2017/01/17,13:43:00,122.87,122.87,122.85,122.86,3205
2017/01/17,13:44:00,122.86,122.87,122.84,122.84,4689
2017/01/17,13:45:00,122.83,122.85,122.83,122.84,66029
2017/01/17,13:46:00,122.84,122.84,122.83,122.84,5888
2017/01/17,13:47:00,122.85,122.85,122.84,122.85,2361
2017/01/17,13:48:00,122.85,122.88,122.85,122.86,18616
2017/01/17,13:49:00,122.86,122.87,122.86,122.86,8086
2017/01/17,13:50:00,122.86,122.86,122.81,122.82,5262
2017/01/17,13:51:00,122.82,122.82,122.79,122.82,8964
2017/01/17,13:52:00,122.82,122.82,122.81,122.81,6720
2017/01/17,13:53:00,122.81,122.82,122.79,122.80,21233
2017/01/17,13:54:00,122.80,122.80,122.77,122.78,16454
2017/01/17,13:55:00,122.78,122.78,122.76,122.76,21918
2017/01/17,13:56:00,122.75,122.79,122.74,122.79,75819
2017/01/17,13:57:00,122.78,122.79,122.78,122.79,4312
2017/01/17,13:58:00,122.80,122.82,122.79,122.82,12763
2017/01/17,13:59:00,122.82,122.84,122.81,122.83,14170
2017/01/17,14:00:00,122.83,122.86,122.83,122.86,35061
2017/01/17,14:01:00,122.85,122.87,122.83,122.83,20002
2017/01/17,14:02:00,122.84,122.86,122.84,122.85,9151
2017/01/17,14:03:00,122.86,122.90,122.85,122.89,11347
2017/01/17,14:04:00,122.89,122.91,122.88,122.91,11758
2017/01/17,14:05:00,122.91,122.91,122.88,122.89,10206
2017/01/17,14:06:00,122.88,122.89,122.87,122.88,440218
2017/01/17,14:07:00,122.88,122.88,122.86,122.88,8728
2017/01/17,14:08:00,122.89,122.91,122.89,122.91,5496
2017/01/17,14:09:00,122.92,122.96,122.91,122.95,18223
2017/01/17,14:10:00,122.94,122.95,122.92,122.93,11657
2017/01/17,14:11:00,122.93,122.94,122.91,122.91,5293
2017/01/17,14:12:00,122.92,122.92,122.87,122.88,16639
2017/01/17,14:13:00,122.88,122.90,122.88,122.89,8222
2017/01/17,14:14:00,122.89,122.90,122.89,122.89,6583
2017/01/17,14:15:00,122.89,122.89,122.86,122.87,7524
2017/01/17,14:16:00,122.85,122.86,122.84,122.85,4545
2017/01/17,14:17:00,122.84,122.85,122.82,122.82,29357
2017/01/17,14:18:00,122.83,122.84,122.81,122.82,17776
2017/01/17,14:19:00,122.82,122.83,122.81,122.82,13422
2017/01/17,14:20:00,122.81,122.82,122.79,122.79,9469
2017/01/17,14:21:00,122.78,122.78,122.69,122.72,127826
2017/01/17,14:22:00,122.72,122.75,122.72,122.74,9167
2017/01/17,14:23:00,122.74,122.74,122.72,122.74,13910
2017/01/17,14:24:00,122.74,122.75,122.73,122.73,20949
2017/01/17,14:25:00,122.72,122.74,122.70,122.71,75270
2017/01/17,14:26:00,122.70,122.71,122.65,122.67,34789
2017/01/17,14:27:00,122.67,122.69,122.66,122.68,27389
2017/01/17,14:28:00,122.69,122.71,122.69,122.69,40896
2017/01/17,14:29:00,122.70,122.70,122.66,122.66,24673
2017/01/17,14:30:00,122.67,122.70,122.66,122.68,26811
2017/01/17,14:31:00,122.67,122.67,122.64,122.64,10720
2017/01/17,14:32:00,122.64,122.70,122.63,122.69,66065
2017/01/17,14:33:00,122.69,122.70,122.69,122.69,9059
2017/01/17,14:34:00,122.68,122.70,122.68,122.70,5244
2017/01/17,14:35:00,122.70,122.71,122.68,122.68,11416
2017/01/17,14:36:00,122.67,122.67,122.63,122.63,9374
2017/01/17,14:37:00,122.64,122.64,122.58,122.59,57125
2017/01/17,14:38:00,122.59,122.59,122.54,122.55,108064
2017/01/17,14:39:00,122.55,122.60,122.53,122.59,94616
2017/01/17,14:40:00,122.59,122.62,122.58,122.60,42989
2017/01/17,14:41:00,122.61,122.61,122.55,122.56,20122
2017/01/17,14:42:00,122.56,122.58,122.56,122.57,31808
2017/01/17,14:43:00,122.57,122.62,122.57,122.62,31723
2017/01/17,14:44:00,122.62,122.69,122.62,122.67,19605
2017/01/17,14:45:00,122.68,122.72,122.68,122.70,59887
2017/01/17,14:46:00,122.70,122.71,122.65,122.66,21934
2017/01/17,14:47:00,122.66,122.66,122.65,122.65,5370
2017/01/17,14:48:00,122.66,122.68,122.65,122.68,6748
2017/01/17,14:49:00,122.68,122.71,122.68,122.70,6717
2017/01/17,14:50:00,122.70,122.70,122.65,122.65,18376
2017/01/17,14:51:00,122.66,122.68,122.63,122.64,16731
2017/01/17,14:52:00,122.63,122.65,122.63,122.63,11879
2017/01/17,14:53:00,122.63,122.65,122.60,122.60,14320
2017/01/17,14:54:00,122.61,122.62,122.57,122.62,59289
2017/01/17,14:55:00,122.61,122.62,122.59,122.61,8618
2017/01/17,14:56:00,122.61,122.61,122.59,122.59,8227
2017/01/17,14:57:00,122.59,122.64,122.58,122.62,49997
2017/01/17,14:58:00,122.61,122.62,122.61,122.62,10476
2017/01/17,14:59:00,122.61,122.64,122.61,122.63,10569
2017/01/17,15:00:00,122.63,122.65,122.61,122.65,22652
2017/01/17,15:01:00,122.65,122.65,122.60,122.60,11531
2017/01/17,15:02:00,122.60,122.62,122.60,122.60,25279
2017/01/17,15:03:00,122.60,122.61,122.56,122.56,46986
2017/01/17,15:04:00,122.56,122.57,122.54,122.57,49261
2017/01/17,15:05:00,122.57,122.60,122.55,122.58,46263
2017/01/17,15:06:00,122.59,122.60,122.56,122.56,24357
2017/01/17,15:07:00,122.56,122.56,122.53,122.54,104990
2017/01/17,15:08:00,122.53,122.57,122.53,122.55,87713
2017/01/17,15:09:00,122.55,122.55,122.50,122.52,54500
2017/01/17,15:10:00,122.51,122.52,122.50,122.51,51018
2017/01/17,15:11:00,122.51,122.56,122.50,122.56,27421
2017/01/17,15:12:00,122.55,122.60,122.55,122.59,13273
2017/01/17,15:13:00,122.59,122.62,122.58,122.60,13664
2017/01/17,15:14:00,122.60,122.65,122.60,122.64,65970
2017/01/17,15:15:00,122.64,122.65,122.62,122.62,21407
2017/01/17,15:16:00,122.62,122.63,122.60,122.60,8725
2017/01/17,15:17:00,122.60,122.64,122.59,122.63,19592
2017/01/17,15:18:00,122.63,122.64,122.62,122.63,31626
2017/01/17,15:19:00,122.63,122.65,122.62,122.64,21364
2017/01/17,15:20:00,122.64,122.64,122.62,122.62,47618
2017/01/17,15:21:00,122.62,122.62,122.60,122.62,24400
2017/01/17,15:22:00,122.62,122.64,122.61,122.61,8589
2017/01/17,15:23:00,122.61,122.65,122.61,122.65,10186
2017/01/17,15:24:00,122.65,122.65,122.61,122.61,21415
2017/01/17,15:25:00,122.61,122.62,122.60,122.60,65635
2017/01/17,15:26:00,122.60,122.63,122.59,122.62,28827
2017/01/17,15:27:00,122.63,122.64,122.61,122.61,18986
2017/01/17,15:28:00,122.61,122.63,122.59,122.59,10582
2017/01/17,15:29:00,122.59,122.60,122.57,122.58,52962
2017/01/17,15:30:00,122.57,122.59,122.56,122.59,22020
2017/01/17,15:31:00,122.59,122.60,122.57,122.58,8837
2017/01/17,15:32:00,122.58,122.64,122.58,122.63,15625
2017/01/17,15:33:00,122.63,122.65,122.62,122.65,17009
2017/01/17,15:34:00,122.65,122.69,122.65,122.69,43468
2017/01/17,15:35:00,122.69,122.70,122.67,122.69,47433
2017/01/17,15:36:00,122.68,122.70,122.68,122.69,18332
2017/01/17,15:37:00,122.69,122.70,122.66,122.68,32801
2017/01/17,15:38:00,122.68,122.69,122.67,122.67,35828
2017/01/17,15:39:00,122.68,122.70,122.66,122.68,56469
2017/01/17,15:40:00,122.68,122.72,122.67,122.71,17320
2017/01/17,15:41:00,122.70,122.71,122.68,122.69,43902
2017/01/17,15:42:00,122.69,122.70,122.68,122.70,7091
2017/01/17,15:43:00,122.70,122.71,122.68,122.68,14704
2017/01/17,15:44:00,122.68,122.68,122.66,122.68,20840
2017/01/17,15:45:00,122.67,122.71,122.67,122.70,14503
2017/01/17,15:46:00,122.70,122.70,122.67,122.69,25964
2017/01/17,15:47:00,122.70,122.70,122.68,122.68,18663
2017/01/17,15:48:00,122.68,122.69,122.67,122.67,83324
2017/01/17,15:49:00,122.67,122.68,122.65,122.68,29221
2017/01/17,15:50:00,122.69,122.70,122.68,122.69,30521
2017/01/17,15:51:00,122.70,122.75,122.70,122.73,74684
2017/01/17,15:52:00,122.72,122.72,122.70,122.71,92708
2017/01/17,15:53:00,122.71,122.73,122.70,122.71,165495
2017/01/17,15:54:00,122.72,122.74,122.72,122.73,29421
2017/01/17,15:55:00,122.73,122.76,122.72,122.76,34672
2017/01/17,15:56:00,122.75,122.77,122.73,122.75,40427
2017/01/17,15:57:00,122.74,122.75,122.72,122.74,91396
2017/01/17,15:58:00,122.74,122.78,122.74,122.77,74239
2017/01/17,15:59:00,122.77,122.77,122.75,122.77,117081
2017/01/17,16:00:00,122.77,122.80,122.76,122.80,503832
2017/01/18,09:31:00,122.96,123.00,122.84,122.93,242519
2017/01/18,09:32:00,122.93,122.95,122.90,122.93,82825
2017/01/18,09:33:00,122.93,122.94,122.88,122.91,70253
2017/01/18,09:34:00,122.91,122.92,122.84,122.86,276257
2017/01/18,09:35:00,122.86,122.86,122.75,122.81,145388
2017/01/18,09:36:00,122.81,122.81,122.74,122.78,168788
2017/01/18,09:37:00,122.78,122.82,122.74,122.79,110517
2017/01/18,09:38:00,122.79,122.86,122.76,122.85,72585
2017/01/18,09:39:00,122.85,122.95,122.85,122.92,533335
2017/01/18,09:40:00,122.92,122.98,122.90,122.94,99008
2017/01/18,09:41:00,122.94,123.00,122.92,122.98,42369
2017/01/18,09:42:00,122.99,123.04,122.97,122.99,134230
2017/01/18,09:43:00,122.98,123.06,122.96,123.06,44289
2017/01/18,09:44:00,123.06,123.10,123.02,123.10,87202
2017/01/18,09:45:00,123.09,123.10,123.01,123.04,111266
2017/01/18,09:46:00,123.05,123.05,122.94,122.96,60842
2017/01/18,09:47:00,122.96,123.00,122.95,122.99,28676
2017/01/18,09:48:00,122.99,123.04,122.95,123.02,19115
2017/01/18,09:49:00,123.02,123.06,123.00,123.03,24964
2017/01/18,09:50:00,123.03,123.05,122.99,123.01,55655
2017/01/18,09:51:00,123.02,123.03,122.96,122.96,39718
2017/01/18,09:52:00,122.96,123.00,122.89,122.99,46181
2017/01/18,09:53:00,122.99,123.03,122.99,123.03,31788
2017/01/18,09:54:00,123.01,123.02,122.97,122.99,35042
2017/01/18,09:55:00,122.99,123.00,122.96,122.97,8385
2017/01/18,09:56:00,122.97,123.01,122.95,122.96,18190
2017/01/18,09:57:00,122.96,123.01,122.96,123.00,15899
2017/01/18,09:58:00,123.00,123.05,122.99,123.04,14233
2017/01/18,09:59:00,123.04,123.07,123.04,123.07,34990
2017/01/18,10:00:00,123.07,123.08,123.05,123.08,34794
2017/01/18,10:01:00,123.07,123.08,123.04,123.06,23972
2017/01/18,10:02:00,123.06,123.08,123.04,123.07,20147
2017/01/18,10:03:00,123.07,123.12,123.07,123.12,22403
2017/01/18,10:04:00,123.12,123.14,123.09,123.14,23190
2017/01/18,10:05:00,123.13,123.15,123.12,123.13,42226
2017/01/18,10:06:00,123.12,123.14,123.11,123.14,67804
2017/01/18,10:07:00,123.15,123.16,123.10,123.11,18631
2017/01/18,10:08:00,123.11,123.12,123.07,123.08,41077
2017/01/18,10:09:00,123.08,123.10,123.01,123.03,39861
2017/01/18,10:10:00,123.02,123.04,123.02,123.03,14396
2017/01/18,10:11:00,123.02,123.11,123.02,123.10,25138
2017/01/18,10:12:00,123.11,123.11,123.04,123.05,19303
2017/01/18,10:13:00,123.05,123.05,123.03,123.04,27643
2017/01/18,10:14:00,123.03,123.12,123.03,123.10,20761
2017/01/18,10:15:00,123.10,123.11,123.08,123.09,21727
2017/01/18,10:16:00,123.09,123.11,123.09,123.10,32533
2017/01/18,10:17:00,123.10,123.10,123.07,123.08,38205
2017/01/18,10:18:00,123.08,123.08,123.04,123.07,49894
2017/01/18,10:19:00,123.07,123.10,123.06,123.09,31670
2017/01/18,10:20:00,123.09,123.11,123.05,123.05,23546
2017/01/18,10:21:00,123.05,123.07,123.04,123.06,35973
2017/01/18,10:22:00,123.06,123.08,123.04,123.08,15337
2017/01/18,10:23:00,123.08,123.12,123.07,123.10,15444
2017/01/18,10:24:00,123.10,123.13,123.08,123.09,10550
2017/01/18,10:25:00,123.09,123.11,123.06,123.08,19194
2017/01/18,10:26:00,123.08,123.08,122.96,122.97,62135
2017/01/18,10:27:00,122.97,123.00,122.97,122.98,13171
2017/01/18,10:28:00,122.99,123.01,122.97,123.00,8414
2017/01/18,10:29:00,123.01,123.01,122.96,122.96,17533
2017/01/18,10:30:00,122.97,123.01,122.97,122.98,18642
2017/01/18,10:31:00,122.98,123.00,122.97,123.00,11068
2017/01/18,10:32:00,122.99,123.02,122.98,123.02,8653
2017/01/18,10:33:00,123.02,123.09,123.01,123.07,14597
2017/01/18,10:34:00,123.07,123.07,123.01,123.01,10163
2017/01/18,10:35:00,123.01,123.04,123.00,123.03,2427
2017/01/18,10:36:00,123.05,123.05,123.00,123.01,5418
2017/01/18,10:37:00,123.01,123.04,123.01,123.03,28638
2017/01/18,10:38:00,123.03,123.03,123.00,123.00,55659
2017/01/18,10:39:00,123.01,123.01,122.99,123.00,13683
2017/01/18,10:40:00,123.00,123.02,123.00,123.01,6126
2017/01/18,10:41:00,123.01,123.01,122.95,122.96,148504
2017/01/18,10:42:00,122.96,122.99,122.95,122.95,21770
2017/01/18,10:43:00,122.95,122.96,122.95,122.95,11283
2017/01/18,10:44:00,122.95,122.95,122.92,122.93,10111
2017/01/18,10:45:00,122.94,122.94,122.82,122.83,67128
2017/01/18,10:46:00,122.83,122.85,122.79,122.83,188896
2017/01/18,10:47:00,122.83,122.83,122.79,122.81,59847
2017/01/18,10:48:00,122.80,122.84,122.80,122.81,27752
2017/01/18,10:49:00,122.81,122.84,122.81,122.84,3808
2017/01/18,10:50:00,122.84,122.86,122.83,122.86,25160
2017/01/18,10:51:00,122.86,122.86,122.81,122.83,6111
2017/01/18,10:52:00,122.83,122.84,122.79,122.83,5564
2017/01/18,10:53:00,122.83,122.85,122.82,122.83,9186
2017/01/18,10:54:00,122.82,122.84,122.80,122.82,7094
2017/01/18,10:55:00,122.83,122.86,122.83,122.83,4090
2017/01/18,10:56:00,122.83,122.86,122.83,122.83,22541
2017/01/18,10:57:00,122.83,122.87,122.83,122.84,15774
2017/01/18,10:58:00,122.85,122.89,122.85,122.88,18040
2017/01/18,10:59:00,122.89,122.95,122.88,122.95,20545
2017/01/18,11:00:00,122.96,122.98,122.93,122.94,19222
2017/01/18,11:01:00,122.94,122.98,122.94,122.98,23462
2017/01/18,11:02:00,122.97,122.98,122.94,122.95,47236
2017/01/18,11:03:00,122.95,122.95,122.93,122.95,8754
2017/01/18,11:04:00,122.95,122.96,122.94,122.94,22515
2017/01/18,11:05:00,122.94,122.97,122.94,122.94,16817
2017/01/18,11:06:00,122.94,122.98,122.94,122.96,7726
2017/01/18,11:07:00,122.96,122.98,122.96,122.96,8725
2017/01/18,11:08:00,122.96,122.96,122.94,122.95,13854
2017/01/18,11:09:00,122.94,122.95,122.92,122.92,149207
2017/01/18,11:10:00,122.93,122.94,122.93,122.93,21037
2017/01/18,11:11:00,122.93,122.95,122.93,122.94,18431
2017/01/18,11:12:00,122.94,122.95,122.91,122.94,23908
2017/01/18,11:13:00,122.94,122.95,122.91,122.91,18694
2017/01/18,11:14:00,122.92,122.92,122.90,122.90,4521
2017/01/18,11:15:00,122.89,122.91,122.86,122.87,19211
2017/01/18,11:16:00,122.87,122.88,122.87,122.88,21192
2017/01/18,11:17:00,122.88,122.91,122.86,122.89,18366
2017/01/18,11:18:00,122.89,122.90,122.86,122.86,10752
2017/01/18,11:19:00,122.87,122.87,122.86,122.86,5185
2017/01/18,11:20:00,122.87,122.88,122.82,122.82,10904
2017/01/18,11:21:00,122.82,122.82,122.78,122.79,12443
2017/01/18,11:22:00,122.78,122.83,122.78,122.80,50450
2017/01/18,11:23:00,122.80,122.84,122.80,122.83,15619
2017/01/18,11:24:00,122.83,122.88,122.83,122.87,12040
2017/01/18,11:25:00,122.87,122.88,122.86,122.87,12650
2017/01/18,11:26:00,122.87,122.89,122.87,122.89,3689
2017/01/18,11:27:00,122.89,122.92,122.89,122.91,33128
2017/01/18,11:28:00,122.92,122.92,122.90,122.91,5175
2017/01/18,11:29:00,122.91,122.93,122.91,122.93,29204
2017/01/18,11:30:00,122.93,122.93,122.90,122.90,18216
2017/01/18,11:31:00,122.90,122.93,122.90,122.92,23967
2017/01/18,11:32:00,122.92,122.93,122.91,122.91,5979
2017/01/18,11:33:00,122.91,122.94,122.91,122.93,12882
2017/01/18,11:34:00,122.93,122.95,122.92,122.93,9831
2017/01/18,11:35:00,122.92,122.92,122.88,122.88,15382
2017/01/18,11:36:00,122.89,122.89,122.87,122.87,21827
2017/01/18,11:37:00,122.87,122.89,122.86,122.89,26524
2017/01/18,11:38:00,122.88,122.90,122.88,122.90,18269
2017/01/18,11:39:00,122.90,122.90,122.86,122.86,22960
2017/01/18,11:40:00,122.86,122.87,122.86,122.86,12361
2017/01/18,11:41:00,122.86,122.90,122.86,122.90,12299
2017/01/18,11:42:00,122.90,122.90,122.88,122.90,25009
2017/01/18,11:43:00,122.90,122.92,122.89,122.92,22443
2017/01/18,11:44:00,122.92,122.94,122.92,122.93,43038
2017/01/18,11:45:00,122.93,122.94,122.91,122.92,14909
2017/01/18,11:46:00,122.92,122.93,122.91,122.92,15401
2017/01/18,11:47:00,122.91,122.92,122.89,122.89,23866
2017/01/18,11:48:00,122.90,122.90,122.89,122.89,4134
2017/01/18,11:49:00,122.89,122.90,122.87,122.88,16510
2017/01/18,11:50:00,122.87,122.90,122.87,122.89,26544
2017/01/18,11:51:00,122.89,122.89,122.84,122.84,11474
2017/01/18,11:52:00,122.83,122.84,122.83,122.84,15673
2017/01/18,11:53:00,122.83,122.85,122.83,122.84,30118
2017/01/18,11:54:00,122.85,122.87,122.84,122.85,32384
2017/01/18,11:55:00,122.84,122.88,122.84,122.88,46050
2017/01/18,11:56:00,122.88,122.88,122.87,122.87,9706
2017/01/18,11:57:00,122.87,122.87,122.82,122.82,8372
2017/01/18,11:58:00,122.82,122.82,122.79,122.80,8984
2017/01/18,11:59:00,122.80,122.80,122.70,122.70,119513
2017/01/18,12:00:00,122.70,122.72,122.66,122.71,133447
2017/01/18,12:01:00,122.70,122.72,122.70,122.71,22554
2017/01/18,12:02:00,122.71,122.72,122.70,122.70,9910
2017/01/18,12:03:00,122.70,122.74,122.70,122.74,4407
2017/01/18,12:04:00,122.73,122.76,122.73,122.76,16920
2017/01/18,12:05:00,122.76,122.82,122.76,122.81,46015
2017/01/18,12:06:00,122.80,122.82,122.79,122.81,16097
2017/01/18,12:07:00,122.81,122.83,122.80,122.82,2851
2017/01/18,12:08:00,122.82,122.82,122.80,122.81,5811
2017/01/18,12:09:00,122.81,122.82,122.81,122.81,1642
2017/01/18,12:10:00,122.81,122.82,122.80,122.82,6868
2017/01/18,12:11:00,122.82,122.83,122.81,122.83,11142
2017/01/18,12:12:00,122.83,122.87,122.83,122.85,14902
2017/01/18,12:13:00,122.86,122.87,122.86,122.86,1794
2017/01/18,12:14:00,122.86,122.87,122.84,122.87,180628
2017/01/18,12:15:00,122.87,122.89,122.85,122.86,11361
2017/01/18,12:16:00,122.86,122.87,122.84,122.84,23780
2017/01/18,12:17:00,122.84,122.85,122.83,122.83,9952
2017/01/18,12:18:00,122.83,122.84,122.81,122.83,7435
2017/01/18,12:19:00,122.82,122.83,122.81,122.83,6621
2017/01/18,12:20:00,122.83,122.86,122.82,122.83,25144
2017/01/18,12:21:00,122.83,122.83,122.82,122.83,1669
2017/01/18,12:22:00,122.83,122.83,122.79,122.82,9530
2017/01/18,12:23:00,122.82,122.85,122.82,122.85,11909
2017/01/18,12:24:00,122.85,122.87,122.85,122.87,3479
2017/01/18,12:25:00,122.87,122.87,122.83,122.83,32267
2017/01/18,12:26:00,122.83,122.83,122.81,122.82,7917
2017/01/18,12:27:00,122.82,122.84,122.80,122.84,3315
2017/01/18,12:28:00,122.84,122.84,122.80,122.81,7866
2017/01/18,12:29:00,122.81,122.82,122.81,122.82,1025
2017/01/18,12:30:00,122.82,122.85,122.82,122.85,15217
2017/01/18,12:31:00,122.85,122.86,122.84,122.85,4445
2017/01/18,12:32:00,122.85,122.87,122.85,122.86,3126
2017/01/18,12:33:00,122.86,122.86,122.83,122.83,4834
2017/01/18,12:34:00,122.82,122.86,122.82,122.86,4363
2017/01/18,12:35:00,122.86,122.86,122.85,122.86,2878
2017/01/18,12:36:00,122.86,122.86,122.85,122.85,1085
2017/01/18,12:37:00,122.84,122.86,122.84,122.85,4528
2017/01/18,12:38:00,122.85,122.88,122.85,122.87,25594
2017/01/18,12:39:00,122.87,122.87,122.85,122.85,16641
2017/01/18,12:40:00,122.85,122.86,122.83,122.83,3835
2017/01/18,12:41:00,122.83,122.84,122.82,122.84,8126
2017/01/18,12:42:00,122.84,122.86,122.84,122.85,2213
2017/01/18,12:43:00,122.85,122.88,122.85,122.87,1463
2017/01/18,12:44:00,122.88,122.88,122.84,122.85,8250
2017/01/18,12:45:00,122.86,122.87,122.86,122.86,2507
2017/01/18,12:46:00,122.85,122.87,122.85,122.86,2159
2017/01/18,12:47:00,122.87,122.91,122.87,122.88,9412
2017/01/18,12:48:00,122.88,122.89,122.87,122.89,10607
2017/01/18,12:49:00,122.90,122.91,122.88,122.88,11818
2017/01/18,12:50:00,122.88,122.88,122.85,122.85,12131
2017/01/18,12:51:00,122.85,122.85,122.85,122.85,1822
2017/01/18,12:52:00,122.85,122.85,122.85,122.85,5039
2017/01/18,12:53:00,122.84,122.84,122.79,122.80,4075
2017/01/18,12:54:00,122.79,122.81,122.78,122.80,13926
2017/01/18,12:55:00,122.80,122.80,122.78,122.79,7986
2017/01/18,12:56:00,122.79,122.79,122.76,122.77,22950
2017/01/18,12:57:00,122.76,122.80,122.76,122.78,4537
2017/01/18,12:58:00,122.77,122.77,122.75,122.76,4176
2017/01/18,12:59:00,122.76,122.76,122.71,122.73,17157
2017/01/18,13:00:00,122.74,122.74,122.72,122.73,4220
2017/01/18,13:01:00,122.72,122.75,122.71,122.75,6021
2017/01/18,13:02:00,122.75,122.77,122.75,122.77,3171
2017/01/18,13:03:00,122.77,122.77,122.73,122.73,158788
2017/01/18,13:04:00,122.73,122.78,122.73,122.77,14093
2017/01/18,13:05:00,122.78,122.79,122.77,122.77,18304
2017/01/18,13:06:00,122.76,122.78,122.75,122.77,4701
2017/01/18,13:07:00,122.78,122.80,122.78,122.79,5639
2017/01/18,13:08:00,122.79,122.81,122.78,122.80,24923
2017/01/18,13:09:00,122.80,122.81,122.78,122.80,26285
2017/01/18,13:10:00,122.80,122.88,122.80,122.82,23462
2017/01/18,13:11:00,122.82,122.82,122.79,122.81,12472
2017/01/18,13:12:00,122.81,122.81,122.77,122.78,10176
2017/01/18,13:13:00,122.78,122.80,122.77,122.80,8402
2017/01/18,13:14:00,122.80,122.80,122.75,122.75,5418
2017/01/18,13:15:00,122.76,122.76,122.75,122.75,8611
2017/01/18,13:16:00,122.76,122.79,122.76,122.78,12704
2017/01/18,13:17:00,122.79,122.79,122.76,122.78,7031
2017/01/18,13:18:00,122.78,122.79,122.78,122.78,11931
2017/01/18,13:19:00,122.79,122.80,122.78,122.79,88435
2017/01/18,13:20:00,122.79,122.79,122.75,122.75,14632
2017/01/18,13:21:00,122.75,122.76,122.74,122.74,9055
2017/01/18,13:22:00,122.74,122.75,122.71,122.75,22932
2017/01/18,13:23:00,122.75,122.75,122.73,122.74,9185
2017/01/18,13:24:00,122.74,122.74,122.72,122.72,3162
2017/01/18,13:25:00,122.72,122.73,122.70,122.71,20528
2017/01/18,13:26:00,122.71,122.75,122.71,122.74,10924
2017/01/18,13:27:00,122.73,122.74,122.73,122.74,8791
2017/01/18,13:28:00,122.74,122.76,122.73,122.73,4414
2017/01/18,13:29:00,122.73,122.76,122.73,122.75,19136
2017/01/18,13:30:00,122.75,122.75,122.73,122.73,7697
2017/01/18,13:31:00,122.73,122.77,122.73,122.77,11787
2017/01/18,13:32:00,122.77,122.78,122.77,122.78,8098
2017/01/18,13:33:00,122.77,122.79,122.77,122.79,24552
2017/01/18,13:34:00,122.78,122.78,122.77,122.77,3145
2017/01/18,13:35:00,122.77,122.78,122.76,122.76,16732
2017/01/18,13:36:00,122.76,122.78,122.76,122.78,83057
2017/01/18,13:37:00,122.78,122.79,122.76,122.78,12340
2017/01/18,13:38:00,122.78,122.80,122.78,122.79,10617
2017/01/18,13:39:00,122.79,122.82,122.79,122.80,12866
2017/01/18,13:40:00,122.80,122.83,122.80,122.82,38979
2017/01/18,13:41:00,122.82,122.85,122.82,122.84,18864
2017/01/18,13:42:00,122.84,122.84,122.82,122.84,6934
2017/01/18,13:43:00,122.84,122.84,122.81,122.81,3361
2017/01/18,13:44:00,122.81,122.81,122.79,122.79,2444
2017/01/18,13:45:00,122.80,122.82,122.80,122.81,15822
2017/01/18,13:46:00,122.82,122.82,122.80,122.81,12161
2017/01/18,13:47:00,122.81,122.81,122.77,122.77,18735
2017/01/18,13:48:00,122.78,122.79,122.78,122.79,4433
2017/01/18,13:49:00,122.79,122.81,122.78,122.81,12089
2017/01/18,13:50:00,122.81,122.81,122.79,122.80,4734
2017/01/18,13:51:00,122.80,122.81,122.78,122.79,6921
2017/01/18,13:52:00,122.79,122.79,122.77,122.77,7460
2017/01/18,13:53:00,122.77,122.80,122.77,122.79,17588
2017/01/18,13:54:00,122.78,122.79,122.77,122.77,5687
2017/01/18,13:55:00,122.77,122.80,122.77,122.80,15001
2017/01/18,13:56:00,122.80,122.80,122.79,122.80,2554
2017/01/18,13:57:00,122.79,122.82,122.78,122.82,12341
2017/01/18,13:58:00,122.82,122.82,122.81,122.81,14782
2017/01/18,13:59:00,122.81,122.81,122.79,122.79,11872
2017/01/18,14:00:00,122.79,122.79,122.77,122.78,11946
2017/01/18,14:01:00,122.78,122.81,122.78,122.81,2765
2017/01/18,14:02:00,122.81,122.84,122.81,122.84,10878
2017/01/18,14:03:00,122.84,122.86,122.82,122.85,16969
2017/01/18,14:04:00,122.85,122.85,122.82,122.82,2059
2017/01/18,14:05:00,122.82,122.82,122.81,122.82,2664
2017/01/18,14:06:00,122.81,122.81,122.80,122.81,3313
2017/01/18,14:07:00,122.81,122.86,122.81,122.86,13908
2017/01/18,14:08:00,122.86,122.86,122.83,122.83,14217
2017/01/18,14:09:00,122.82,122.86,122.82,122.84,11177
2017/01/18,14:10:00,122.84,122.84,122.83,122.84,4069
2017/01/18,14:11:00,122.84,122.85,122.80,122.81,3789
2017/01/18,14:12:00,122.80,122.81,122.80,122.81,3744
2017/01/18,14:13:00,122.80,122.82,122.80,122.80,10784
2017/01/18,14:14:00,122.81,122.82,122.81,122.81,2409
2017/01/18,14:15:00,122.81,122.82,122.81,122.81,1952
2017/01/18,14:16:00,122.82,122.82,122.79,122.80,6780
2017/01/18,14:17:00,122.81,122.85,122.81,122.83,5540
2017/01/18,14:18:00,122.83,122.83,122.80,122.83,7436
2017/01/18,14:19:00,122.83,122.86,122.83,122.85,55588
2017/01/18,14:20:00,122.86,122.90,122.86,122.89,12972
2017/01/18,14:21:00,122.88,122.90,122.88,122.90,10015
2017/01/18,14:22:00,122.90,122.92,122.87,122.88,20119
2017/01/18,14:23:00,122.88,122.88,122.87,122.87,8734
2017/01/18,14:24:00,122.88,122.88,122.85,122.86,10487
2017/01/18,14:25:00,122.86,122.88,122.86,122.87,7089
2017/01/18,14:26:00,122.87,122.88,122.86,122.87,5932
2017/01/18,14:27:00,122.87,122.89,122.86,122.86,5068
2017/01/18,14:28:00,122.87,122.88,122.87,122.87,6503
2017/01/18,14:29:00,122.87,122.88,122.86,122.88,5340
2017/01/18,14:30:00,122.88,122.88,122.86,122.87,7916
2017/01/18,14:31:00,122.87,122.87,122.84,122.84,11065
2017/01/18,14:32:00,122.84,122.87,122.84,122.85,4011
2017/01/18,14:33:00,122.85,122.85,122.83,122.84,9930
2017/01/18,14:34:00,122.84,122.84,122.83,122.84,3678
2017/01/18,14:35:00,122.84,122.85,122.83,122.83,4164
2017/01/18,14:36:00,122.83,122.83,122.81,122.83,7515
2017/01/18,14:37:00,122.83,122.84,122.81,122.82,12614
2017/01/18,14:38:00,122.81,122.82,122.81,122.81,9333
2017/01/18,14:39:00,122.81,122.83,122.81,122.83,9300
2017/01/18,14:40:00,122.83,122.84,122.82,122.84,8887
2017/01/18,14:41:00,122.84,122.84,122.84,122.84,1550
2017/01/18,14:42:00,122.84,122.84,122.83,122.84,8783
2017/01/18,14:43:00,122.83,122.83,122.82,122.82,56810
2017/01/18,14:44:00,122.82,122.83,122.81,122.82,13571
2017/01/18,14:45:00,122.81,122.82,122.80,122.81,20575
2017/01/18,14:46:00,122.81,122.81,122.80,122.81,14075
2017/01/18,14:47:00,122.81,122.81,122.78,122.78,57566
2017/01/18,14:48:00,122.78,122.80,122.78,122.79,39019
2017/01/18,14:49:00,122.79,122.81,122.79,122.79,30686
2017/01/18,14:50:00,122.79,122.80,122.76,122.76,7621
2017/01/18,14:51:00,122.77,122.78,122.77,122.77,26523
2017/01/18,14:52:00,122.77,122.80,122.77,122.80,16529
2017/01/18,14:53:00,122.80,122.80,122.79,122.80,4336
2017/01/18,14:54:00,122.80,122.81,122.79,122.80,4153
2017/01/18,14:55:00,122.80,122.84,122.80,122.84,9705
2017/01/18,14:56:00,122.84,122.86,122.83,122.86,8115
2017/01/18,14:57:00,122.86,122.86,122.84,122.86,13125
2017/01/18,14:58:00,122.86,122.87,122.84,122.86,25521
2017/01/18,14:59:00,122.86,122.87,122.85,122.87,8004
2017/01/18,15:00:00,122.87,122.88,122.86,122.87,17296
2017/01/18,15:01:00,122.87,122.88,122.84,122.85,19389
2017/01/18,15:02:00,122.85,122.86,122.83,122.83,6787
2017/01/18,15:03:00,122.83,122.84,122.82,122.84,7282
2017/01/18,15:04:00,122.83,122.84,122.82,122.84,10307
2017/01/18,15:05:00,122.84,122.87,122.84,122.87,4280
2017/01/18,15:06:00,122.86,122.87,122.86,122.87,9155
2017/01/18,15:07:00,122.86,122.88,122.86,122.87,23140
2017/01/18,15:08:00,122.87,122.88,122.86,122.87,15603
2017/01/18,15:09:00,122.87,122.88,122.85,122.86,20605
2017/01/18,15:10:00,122.86,122.86,122.86,122.86,1566
2017/01/18,15:11:00,122.86,122.89,122.85,122.89,30522
2017/01/18,15:12:00,122.89,122.90,122.89,122.90,10033
2017/01/18,15:13:00,122.89,122.92,122.89,122.92,23106
2017/01/18,15:14:00,122.92,122.94,122.92,122.93,14007
2017/01/18,15:15:00,122.93,122.93,122.89,122.91,26775
2017/01/18,15:16:00,122.91,122.92,122.91,122.92,16277
2017/01/18,15:17:00,122.92,122.94,122.92,122.92,56871
2017/01/18,15:18:00,122.91,122.92,122.90,122.91,8936
2017/01/18,15:19:00,122.91,122.93,122.91,122.92,19809
2017/01/18,15:20:00,122.92,122.97,122.92,122.96,46452
2017/01/18,15:21:00,122.96,122.98,122.95,122.95,27634
2017/01/18,15:22:00,122.95,122.95,122.93,122.93,11308
2017/01/18,15:23:00,122.94,122.94,122.92,122.94,12558
2017/01/18,15:24:00,122.95,122.98,122.95,122.97,15590
2017/01/18,15:25:00,122.97,122.97,122.95,122.96,60255
2017/01/18,15:26:00,122.95,122.95,122.91,122.91,58924
2017/01/18,15:27:00,122.92,122.93,122.90,122.93,13319
2017/01/18,15:28:00,122.93,122.93,122.91,122.91,15936
2017/01/18,15:29:00,122.91,122.91,122.89,122.91,23250
2017/01/18,15:30:00,122.91,122.93,122.91,122.93,14818
2017/01/18,15:31:00,122.93,122.94,122.93,122.94,12600
2017/01/18,15:32:00,122.95,122.95,122.92,122.92,10221
2017/01/18,15:33:00,122.92,122.92,122.90,122.90,24120
2017/01/18,15:34:00,122.90,122.91,122.90,122.91,6913
2017/01/18,15:35:00,122.91,122.94,122.90,122.90,16476
2017/01/18,15:36:00,122.90,122.93,122.90,122.92,11958
2017/01/18,15:37:00,122.92,122.96,122.92,122.96,29224
2017/01/18,15:38:00,122.96,122.99,122.95,122.96,42522
2017/01/18,15:39:00,122.96,122.98,122.95,122.97,38633
2017/01/18,15:40:00,122.98,122.98,122.96,122.96,4844
2017/01/18,15:41:00,122.97,122.98,122.95,122.95,31977
2017/01/18,15:42:00,122.95,122.99,122.95,122.99,101612
2017/01/18,15:43:00,122.98,123.02,122.97,122.97,89619
2017/01/18,15:44:00,122.97,122.98,122.95,122.96,37968
2017/01/18,15:45:00,122.96,122.98,122.96,122.97,12384
2017/01/18,15:46:00,122.98,123.01,122.98,123.00,26090
2017/01/18,15:47:00,123.01,123.02,123.00,123.02,39771
2017/01/18,15:48:00,123.02,123.02,123.00,123.01,51004
2017/01/18,15:49:00,123.01,123.01,122.99,122.99,62181
2017/01/18,15:50:00,123.00,123.00,122.98,122.99,38496
2017/01/18,15:51:00,122.99,123.05,122.99,123.03,156722
2017/01/18,15:52:00,123.03,123.04,123.01,123.02,25107
2017/01/18,15:53:00,123.03,123.04,123.01,123.03,69358
2017/01/18,15:54:00,123.03,123.06,123.02,123.04,42060
2017/01/18,15:55:00,123.05,123.07,123.03,123.04,52803
2017/01/18,15:56:00,123.04,123.06,123.04,123.05,48230
2017/01/18,15:57:00,123.06,123.07,123.05,123.06,42516
2017/01/18,15:58:00,123.07,123.07,123.05,123.06,41438
2017/01/18,15:59:00,123.05,123.10,123.05,123.08,249177
2017/01/18,16:00:00,123.09,123.10,123.04,123.05,264938
2017/01/19,09:31:00,123.19,123.28,123.19,123.26,103654
2017/01/19,09:32:00,123.26,123.28,123.20,123.24,36756
2017/01/19,09:33:00,123.24,123.28,123.21,123.26,25565
2017/01/19,09:34:00,123.26,123.31,123.25,123.29,110925
2017/01/19,09:35:00,123.29,123.32,123.27,123.31,79364
2017/01/19,09:36:00,123.31,123.45,123.31,123.42,146660
2017/01/19,09:37:00,123.42,123.44,123.38,123.39,51313
2017/01/19,09:38:00,123.39,123.43,123.37,123.39,132253
2017/01/19,09:39:00,123.39,123.44,123.37,123.43,71365
2017/01/19,09:40:00,123.43,123.45,123.41,123.42,157373
2017/01/19,09:41:00,123.42,123.50,123.42,123.50,53891
2017/01/19,09:42:00,123.50,123.52,123.41,123.41,74080
2017/01/19,09:43:00,123.41,123.45,123.39,123.45,60832
2017/01/19,09:44:00,123.46,123.47,123.44,123.47,23627
2017/01/19,09:45:00,123.46,123.51,123.45,123.48,78492
2017/01/19,09:46:00,123.47,123.48,123.45,123.46,46652
2017/01/19,09:47:00,123.47,123.47,123.43,123.45,74687
2017/01/19,09:48:00,123.45,123.54,123.45,123.50,66104
2017/01/19,09:49:00,123.50,123.55,123.50,123.50,35189
2017/01/19,09:50:00,123.51,123.52,123.44,123.47,56219
2017/01/19,09:51:00,123.47,123.53,123.47,123.50,31100
2017/01/19,09:52:00,123.50,123.55,123.50,123.54,31353
2017/01/19,09:53:00,123.55,123.59,123.53,123.58,62882
2017/01/19,09:54:00,123.57,123.57,123.50,123.51,92706
2017/01/19,09:55:00,123.51,123.55,123.50,123.54,88812
2017/01/19,09:56:00,123.53,123.57,123.51,123.51,39268
2017/01/19,09:57:00,123.52,123.60,123.51,123.58,76613
2017/01/19,09:58:00,123.58,123.62,123.57,123.61,71266
2017/01/19,09:59:00,123.61,123.62,123.59,123.62,37670
2017/01/19,10:00:00,123.62,123.65,123.62,123.62,43567
2017/01/19,10:01:00,123.62,123.62,123.56,123.56,47893
2017/01/19,10:02:00,123.56,123.57,123.53,123.55,35377
2017/01/19,10:03:00,123.55,123.55,123.52,123.52,28262
2017/01/19,10:04:00,123.52,123.56,123.51,123.55,30438
2017/01/19,10:05:00,123.55,123.58,123.52,123.52,62862
2017/01/19,10:06:00,123.52,123.55,123.50,123.52,27328
2017/01/19,10:07:00,123.52,123.53,123.48,123.48,17748
2017/01/19,10:08:00,123.48,123.48,123.45,123.45,64337
2017/01/19,10:09:00,123.45,123.46,123.36,123.40,51885
2017/01/19,10:10:00,123.40,123.41,123.36,123.37,20076
2017/01/19,10:11:00,123.37,123.37,123.32,123.34,34418
2017/01/19,10:12:00,123.34,123.39,123.33,123.39,23827
2017/01/19,10:13:00,123.38,123.40,123.37,123.38,32531
2017/01/19,10:14:00,123.39,123.41,123.37,123.41,14730
2017/01/19,10:15:00,123.40,123.41,123.40,123.41,9525
2017/01/19,10:16:00,123.41,123.41,123.36,123.36,21218
2017/01/19,10:17:00,123.35,123.35,123.18,123.21,194209
2017/01/19,10:18:00,123.22,123.26,123.21,123.26,45975
2017/01/19,10:19:00,123.26,123.27,123.21,123.22,23708
2017/01/19,10:20:00,123.22,123.23,123.20,123.23,22460
2017/01/19,10:21:00,123.23,123.25,123.22,123.24,26289
2017/01/19,10:22:00,123.24,123.24,123.21,123.23,41954
2017/01/19,10:23:00,123.23,123.23,123.21,123.22,14453
2017/01/19,10:24:00,123.22,123.22,123.19,123.19,24696
2017/01/19,10:25:00,123.19,123.20,123.15,123.18,30200
2017/01/19,10:26:00,123.19,123.20,123.14,123.19,28513
2017/01/19,10:27:00,123.19,123.21,123.17,123.21,57054
2017/01/19,10:28:00,123.21,123.26,123.21,123.25,30938
2017/01/19,10:29:00,123.25,123.25,123.23,123.23,36946
2017/01/19,10:30:00,123.23,123.23,123.21,123.22,123896
2017/01/19,10:31:00,123.21,123.24,123.21,123.21,15364
2017/01/19,10:32:00,123.21,123.22,123.18,123.18,14674
2017/01/19,10:33:00,123.19,123.21,123.19,123.20,15338
2017/01/19,10:34:00,123.19,123.21,123.17,123.17,12217
2017/01/19,10:35:00,123.17,123.17,123.11,123.12,49010
2017/01/19,10:36:00,123.12,123.14,123.12,123.14,35415
2017/01/19,10:37:00,123.12,123.15,123.11,123.15,9738
2017/01/19,10:38:00,123.15,123.15,123.14,123.15,7185
2017/01/19,10:39:00,123.15,123.16,123.12,123.13,10903
2017/01/19,10:40:00,123.13,123.16,123.13,123.15,13470
2017/01/19,10:41:00,123.15,123.15,123.12,123.15,30018
2017/01/19,10:42:00,123.15,123.16,123.13,123.13,2284
2017/01/19,10:43:00,123.13,123.18,123.13,123.16,11407
2017/01/19,10:44:00,123.16,123.19,123.16,123.18,7196
2017/01/19,10:45:00,123.18,123.19,123.17,123.18,5783
2017/01/19,10:46:00,123.19,123.20,123.15,123.15,77788
2017/01/19,10:47:00,123.15,123.16,123.14,123.16,9932
2017/01/19,10:48:00,123.16,123.18,123.12,123.12,61530
2017/01/19,10:49:00,123.12,123.14,123.12,123.14,33358
2017/01/19,10:50:00,123.15,123.17,123.15,123.17,31276
2017/01/19,10:51:00,123.18,123.19,123.15,123.16,11099
2017/01/19,10:52:00,123.16,123.17,123.15,123.16,4512
2017/01/19,10:53:00,123.16,123.18,123.15,123.18,7544
2017/01/19,10:54:00,123.17,123.17,123.10,123.11,34372
2017/01/19,10:55:00,123.11,123.14,123.10,123.12,18278
2017/01/19,10:56:00,123.12,123.13,123.07,123.08,117468
2017/01/19,10:57:00,123.08,123.12,123.07,123.08,25410
2017/01/19,10:58:00,123.08,123.12,123.08,123.11,29376
2017/01/19,10:59:00,123.11,123.12,123.09,123.12,7552
2017/01/19,11:00:00,123.12,123.15,123.11,123.15,16238
2017/01/19,11:01:00,123.14,123.14,123.08,123.12,58927
2017/01/19,11:02:00,123.12,123.16,123.12,123.12,15065
2017/01/19,11:03:00,123.12,123.14,123.12,123.12,21464
2017/01/19,11:04:00,123.12,123.12,123.07,123.08,27184
2017/01/19,11:05:00,123.09,123.10,122.96,122.99,55756
2017/01/19,11:06:00,122.98,123.03,122.98,123.02,134521
2017/01/19,11:07:00,123.03,123.03,123.00,123.00,25285
2017/01/19,11:08:00,123.01,123.04,123.01,123.04,36252
2017/01/19,11:09:00,123.03,123.05,123.01,123.04,25460
2017/01/19,11:10:00,123.05,123.07,123.03,123.03,50743
2017/01/19,11:11:00,123.03,123.06,123.02,123.04,21509
2017/01/19,11:12:00,123.03,123.07,123.03,123.04,14826
2017/01/19,11:13:00,123.04,123.05,123.00,123.03,18832
2017/01/19,11:14:00,123.03,123.08,123.02,123.07,26611
2017/01/19,11:15:00,123.08,123.08,123.05,123.06,20398
2017/01/19,11:16:00,123.06,123.11,123.06,123.10,55375
2017/01/19,11:17:00,123.10,123.11,123.08,123.09,8307
2017/01/19,11:18:00,123.09,123.14,123.09,123.13,11583
2017/01/19,11:19:00,123.13,123.14,123.12,123.14,33233
2017/01/19,11:20:00,123.14,123.18,123.14,123.18,13113
2017/01/19,11:21:00,123.18,123.19,123.16,123.18,49350
2017/01/19,11:22:00,123.18,123.20,123.17,123.19,22365
2017/01/19,11:23:00,123.19,123.23,123.19,123.22,48789
2017/01/19,11:24:00,123.22,123.23,123.20,123.20,12680
2017/01/19,11:25:00,123.21,123.23,123.21,123.21,9721
2017/01/19,11:26:00,123.21,123.23,123.21,123.21,8201
2017/01/19,11:27:00,123.22,123.25,123.22,123.25,9439
2017/01/19,11:28:00,123.24,123.26,123.23,123.23,10923
2017/01/19,11:29:00,123.24,123.26,123.23,123.26,8319
2017/01/19,11:30:00,123.26,123.27,123.24,123.25,12915
2017/01/19,11:31:00,123.25,123.27,123.24,123.25,18869
2017/01/19,11:32:00,123.25,123.26,123.24,123.25,11083
2017/01/19,11:33:00,123.25,123.26,123.23,123.23,11621
2017/01/19,11:34:00,123.23,123.25,123.23,123.25,7608
2017/01/19,11:35:00,123.25,123.26,123.24,123.26,9877
2017/01/19,11:36:00,123.26,123.26,123.23,123.23,22019
2017/01/19,11:37:00,123.23,123.26,123.23,123.25,21344
2017/01/19,11:38:00,123.24,123.25,123.21,123.21,20720
2017/01/19,11:39:00,123.21,123.23,123.20,123.23,26154
2017/01/19,11:40:00,123.23,123.24,123.23,123.23,5342
2017/01/19,11:41:00,123.23,123.25,123.23,123.25,8506
2017/01/19,11:42:00,123.25,123.28,123.24,123.28,30498
2017/01/19,11:43:00,123.28,123.33,123.27,123.30,60440
2017/01/19,11:44:00,123.30,123.35,123.29,123.33,61276
2017/01/19,11:45:00,123.32,123.33,123.30,123.30,8528
2017/01/19,11:46:00,123.31,123.32,123.30,123.32,7290
2017/01/19,11:47:00,123.32,123.34,123.32,123.34,24040
2017/01/19,11:48:00,123.34,123.34,123.32,123.32,5940
2017/01/19,11:49:00,123.32,123.34,123.31,123.33,12346
2017/01/19,11:50:00,123.32,123.32,123.30,123.30,20853
2017/01/19,11:51:00,123.31,123.31,123.28,123.29,12507
2017/01/19,11:52:00,123.28,123.29,123.25,123.28,8524
2017/01/19,11:53:00,123.27,123.28,123.26,123.26,2156
2017/01/19,11:54:00,123.26,123.26,123.24,123.25,15241
2017/01/19,11:55:00,123.24,123.26,123.23,123.26,18959
2017/01/19,11:56:00,123.26,123.28,123.26,123.27,32508
2017/01/19,11:57:00,123.27,123.28,123.24,123.25,5817
2017/01/19,11:58:00,123.25,123.27,123.25,123.27,4920
2017/01/19,11:59:00,123.26,123.26,123.23,123.26,12049
2017/01/19,12:00:00,123.26,123.26,123.25,123.25,741
2017/01/19,12:01:00,123.25,123.25,123.22,123.23,15605
2017/01/19,12:02:00,123.23,123.23,123.21,123.22,7783
2017/01/19,12:03:00,123.22,123.23,123.21,123.21,10279
2017/01/19,12:04:00,123.22,123.24,123.21,123.23,28279
2017/01/19,12:05:00,123.23,123.27,123.23,123.26,5608
2017/01/19,12:06:00,123.26,123.26,123.24,123.26,12325
2017/01/19,12:07:00,123.26,123.26,123.23,123.23,29256
2017/01/19,12:08:00,123.23,123.24,123.22,123.23,4814
2017/01/19,12:09:00,123.23,123.24,123.22,123.22,2895
2017/01/19,12:10:00,123.22,123.25,123.22,123.24,8944
2017/01/19,12:11:00,123.24,123.27,123.24,123.25,21098
2017/01/19,12:12:00,123.25,123.28,123.23,123.26,50094
2017/01/19,12:13:00,123.27,123.28,123.26,123.27,11391
2017/01/19,12:14:00,123.28,123.29,123.27,123.29,8285
2017/01/19,12:15:00,123.29,123.30,123.28,123.29,13109
2017/01/19,12:16:00,123.29,123.31,123.29,123.31,17880
2017/01/19,12:17:00,123.32,123.33,123.31,123.31,2185
2017/01/19,12:18:00,123.31,123.31,123.29,123.30,15820
2017/01/19,12:19:00,123.30,123.31,123.28,123.31,16172
2017/01/19,12:20:00,123.30,123.30,123.29,123.29,8577
2017/01/19,12:21:00,123.29,123.30,123.27,123.27,8717
2017/01/19,12:22:00,123.27,123.30,123.27,123.30,17777
2017/01/19,12:23:00,123.30,123.31,123.29,123.30,11276
2017/01/19,12:24:00,123.29,123.29,123.25,123.26,9184
2017/01/19,12:25:00,123.25,123.25,123.23,123.23,15277
2017/01/19,12:26:00,123.23,123.26,123.23,123.26,14104
2017/01/19,12:27:00,123.26,123.26,123.23,123.23,2353
2017/01/19,12:28:00,123.23,123.25,123.23,123.25,4892
2017/01/19,12:29:00,123.24,123.26,123.24,123.26,8952
2017/01/19,12:30:00,123.26,123.28,123.26,123.28,35514
2017/01/19,12:31:00,123.28,123.29,123.26,123.26,4738
2017/01/19,12:32:00,123.26,123.27,123.25,123.27,66864
2017/01/19,12:33:00,123.27,123.27,123.25,123.26,7847
2017/01/19,12:34:00,123.26,123.26,123.25,123.25,3496
2017/01/19,12:35:00,123.25,123.25,123.21,123.22,7486
2017/01/19,12:36:00,123.22,123.24,123.22,123.24,3931
2017/01/19,12:37:00,123.24,123.24,123.23,123.23,33093
2017/01/19,12:38:00,123.23,123.24,123.22,123.24,13277
2017/01/19,12:39:00,123.24,123.27,123.24,123.27,18889
2017/01/19,12:40:00,123.27,123.27,123.25,123.25,7257
2017/01/19,12:41:00,123.25,123.27,123.25,123.26,18943
2017/01/19,12:42:00,123.26,123.26,123.21,123.22,54073
2017/01/19,12:43:00,123.22,123.22,123.19,123.19,52327
2017/01/19,12:44:00,123.20,123.20,123.18,123.19,33228
2017/01/19,12:45:00,123.18,123.22,123.18,123.21,40367
2017/01/19,12:46:00,123.21,123.22,123.19,123.19,9641
2017/01/19,12:47:00,123.19,123.19,123.18,123.18,3808
2017/01/19,12:48:00,123.18,123.20,123.16,123.19,17651
2017/01/19,12:49:00,123.18,123.19,123.17,123.19,22236
2017/01/19,12:50:00,123.18,123.20,123.18,123.20,22775
2017/01/19,12:51:00,123.20,123.20,123.19,123.19,2082
2017/01/19,12:52:00,123.18,123.24,123.18,123.23,29346
2017/01/19,12:53:00,123.23,123.23,123.20,123.22,17694
2017/01/19,12:54:00,123.22,123.23,123.22,123.23,13364
2017/01/19,12:55:00,123.23,123.23,123.22,123.22,1144
2017/01/19,12:56:00,123.23,123.24,123.22,123.23,20361
2017/01/19,12:57:00,123.23,123.23,123.21,123.23,6670
2017/01/19,12:58:00,123.23,123.26,123.23,123.25,23346
2017/01/19,12:59:00,123.25,123.25,123.24,123.25,12049
2017/01/19,13:00:00,123.25,123.25,123.22,123.23,2428
2017/01/19,13:01:00,123.23,123.23,123.21,123.21,6255
2017/01/19,13:02:00,123.21,123.22,123.20,123.22,13246
2017/01/19,13:03:00,123.20,123.22,123.20,123.22,4586
2017/01/19,13:04:00,123.22,123.23,123.22,123.23,10172
2017/01/19,13:05:00,123.23,123.26,123.23,123.25,24101
2017/01/19,13:06:00,123.25,123.25,123.22,123.22,11126
2017/01/19,13:07:00,123.22,123.22,123.20,123.20,17513
2017/01/19,13:08:00,123.20,123.20,123.17,123.18,6322
2017/01/19,13:09:00,123.18,123.20,123.17,123.20,8680
2017/01/19,13:10:00,123.20,123.21,123.19,123.19,5192
2017/01/19,13:11:00,123.19,123.25,123.19,123.21,49520
2017/01/19,13:12:00,123.21,123.21,123.15,123.15,81596
2017/01/19,13:13:00,123.16,123.17,123.16,123.17,6671
2017/01/19,13:14:00,123.17,123.19,123.16,123.19,10946
2017/01/19,13:15:00,123.19,123.19,123.18,123.18,8419
2017/01/19,13:16:00,123.19,123.21,123.18,123.18,31243
2017/01/19,13:17:00,123.18,123.19,123.18,123.19,3352
2017/01/19,13:18:00,123.19,123.20,123.18,123.18,16527
2017/01/19,13:19:00,123.18,123.19,123.16,123.16,8186
2017/01/19,13:20:00,123.16,123.17,123.15,123.17,23962
2017/01/19,13:21:00,123.17,123.18,123.16,123.17,10968
2017/01/19,13:22:00,123.17,123.18,123.16,123.18,15367
2017/01/19,13:23:00,123.18,123.19,123.18,123.19,679
2017/01/19,13:24:00,123.19,123.19,123.18,123.18,6175
2017/01/19,13:25:00,123.18,123.18,123.11,123.12,44847
2017/01/19,13:26:00,123.12,123.13,123.08,123.10,101406
2017/01/19,13:27:00,123.09,123.12,123.09,123.11,8502
2017/01/19,13:28:00,123.12,123.12,123.11,123.11,5352
2017/01/19,13:29:00,123.11,123.13,123.11,123.12,5286
2017/01/19,13:30:00,123.13,123.13,123.07,123.07,14200
2017/01/19,13:31:00,123.07,123.10,123.07,123.09,11690
2017/01/19,13:32:00,123.09,123.10,123.08,123.09,13422
2017/01/19,13:33:00,123.09,123.11,123.08,123.10,3704
2017/01/19,13:34:00,123.10,123.10,123.10,123.10,10606
2017/01/19,13:35:00,123.09,123.12,123.09,123.11,30180
2017/01/19,13:36:00,123.12,123.12,123.10,123.10,26395
2017/01/19,13:37:00,123.11,123.14,123.11,123.14,34264
2017/01/19,13:38:00,123.14,123.14,123.12,123.14,26896
2017/01/19,13:39:00,123.14,123.14,123.13,123.14,6094
2017/01/19,13:40:00,123.13,123.15,123.12,123.14,12034
2017/01/19,13:41:00,123.14,123.15,123.13,123.13,12051
2017/01/19,13:42:00,123.12,123.13,123.12,123.13,5119
2017/01/19,13:43:00,123.13,123.14,123.13,123.13,4971
2017/01/19,13:44:00,123.13,123.14,123.10,123.11,73707
2017/01/19,13:45:00,123.11,123.11,123.10,123.10,3292
2017/01/19,13:46:00,123.11,123.13,123.11,123.13,8216
2017/01/19,13:47:00,123.13,123.14,123.12,123.12,28965
2017/01/19,13:48:00,123.12,123.14,123.12,123.14,8736
2017/01/19,13:49:00,123.14,123.14,123.12,123.12,7498
2017/01/19,13:50:00,123.12,123.13,123.11,123.13,12407
2017/01/19,13:51:00,123.13,123.13,123.11,123.13,5671
2017/01/19,13:52:00,123.13,123.14,123.13,123.13,5036
2017/01/19,13:53:00,123.13,123.13,123.07,123.10,47338
2017/01/19,13:54:00,123.10,123.12,123.09,123.12,11777
2017/01/19,13:55:00,123.11,123.11,123.09,123.11,8952
2017/01/19,13:56:00,123.11,123.12,123.09,123.09,16900
2017/01/19,13:57:00,123.08,123.11,123.08,123.10,13181
2017/01/19,13:58:00,123.11,123.12,123.10,123.11,3668
2017/01/19,13:59:00,123.11,123.11,123.09,123.09,7595
2017/01/19,14:00:00,123.09,123.10,123.07,123.07,4112
2017/01/19,14:01:00,123.07,123.09,123.05,123.05,21577
2017/01/19,14:02:00,123.05,123.07,123.04,123.07,13060
2017/01/19,14:03:00,123.07,123.07,123.05,123.07,15889
2017/01/19,14:04:00,123.07,123.11,123.07,123.10,17288
2017/01/19,14:05:00,123.11,123.11,123.10,123.11,2248
2017/01/19,14:06:00,123.11,123.11,123.10,123.11,3665
2017/01/19,14:07:00,123.10,123.10,123.07,123.08,5189
2017/01/19,14:08:00,123.07,123.08,123.03,123.03,17856
2017/01/19,14:09:00,123.03,123.03,122.85,122.85,131849
2017/01/19,14:10:00,122.85,122.88,122.82,122.86,97970
2017/01/19,14:11:00,122.85,122.89,122.85,122.88,103763
2017/01/19,14:12:00,122.88,122.92,122.88,122.91,75303
2017/01/19,14:13:00,122.91,122.91,122.89,122.89,11084
2017/01/19,14:14:00,122.88,122.91,122.82,122.85,79317
2017/01/19,14:15:00,122.85,122.86,122.80,122.80,66095
2017/01/19,14:16:00,122.80,122.81,122.77,122.78,25767
2017/01/19,14:17:00,122.78,122.81,122.76,122.80,57193
2017/01/19,14:18:00,122.80,122.82,122.78,122.80,28456
2017/01/19,14:19:00,122.80,122.82,122.79,122.80,28686
2017/01/19,14:20:00,122.81,122.84,122.76,122.77,144838
2017/01/19,14:21:00,122.77,122.78,122.72,122.76,79723
2017/01/19,14:22:00,122.76,122.81,122.76,122.80,41470
2017/01/19,14:23:00,122.80,122.83,122.79,122.81,73836
2017/01/19,14:24:00,122.81,122.84,122.80,122.83,18875
2017/01/19,14:25:00,122.83,122.92,122.83,122.90,37270
2017/01/19,14:26:00,122.91,122.92,122.89,122.90,28726
2017/01/19,14:27:00,122.91,122.91,122.88,122.89,25423
2017/01/19,14:28:00,122.89,122.91,122.89,122.91,19474
2017/01/19,14:29:00,122.90,122.91,122.89,122.89,28095
2017/01/19,14:30:00,122.88,122.96,122.87,122.95,34771
2017/01/19,14:31:00,122.95,122.96,122.89,122.90,16426
2017/01/19,14:32:00,122.90,122.96,122.90,122.92,17343
2017/01/19,14:33:00,122.92,122.95,122.92,122.95,5897
2017/01/19,14:34:00,122.95,122.95,122.91,122.91,4611
2017/01/19,14:35:00,122.92,122.95,122.92,122.93,12694
2017/01/19,14:36:00,122.93,122.93,122.90,122.91,5080
2017/01/19,14:37:00,122.91,122.93,122.90,122.93,6950
2017/01/19,14:38:00,122.93,122.93,122.90,122.91,4185
2017/01/19,14:39:00,122.91,122.93,122.89,122.93,19515
2017/01/19,14:40:00,122.93,122.93,122.91,122.91,15950
2017/01/19,14:41:00,122.91,122.92,122.89,122.92,38757
2017/01/19,14:42:00,122.92,122.92,122.87,122.90,13147
2017/01/19,14:43:00,122.89,122.97,122.89,122.97,18397
2017/01/19,14:44:00,122.97,122.98,122.95,122.95,19496
2017/01/19,14:45:00,122.95,122.98,122.95,122.97,12150
2017/01/19,14:46:00,122.97,122.98,122.95,122.95,8440
2017/01/19,14:47:00,122.95,122.98,122.95,122.98,26974
2017/01/19,14:48:00,122.98,122.98,122.94,122.94,17190
2017/01/19,14:49:00,122.95,122.96,122.93,122.93,6428
2017/01/19,14:50:00,122.94,122.94,122.92,122.92,5497
2017/01/19,14:51:00,122.91,122.95,122.91,122.94,24781
2017/01/19,14:52:00,122.94,122.95,122.91,122.94,22100
2017/01/19,14:53:00,122.94,122.96,122.94,122.96,6375
2017/01/19,14:54:00,122.96,122.98,122.95,122.96,6699
2017/01/19,14:55:00,122.95,122.97,122.93,122.93,28897
2017/01/19,14:56:00,122.93,122.94,122.91,122.91,11686
2017/01/19,14:57:00,122.91,122.94,122.90,122.94,36251
2017/01/19,14:58:00,122.94,122.95,122.90,122.91,8127
2017/01/19,14:59:00,122.91,122.93,122.91,122.91,10218
2017/01/19,15:00:00,122.91,122.91,122.88,122.88,12331
2017/01/19,15:01:00,122.89,122.91,122.86,122.86,10950
2017/01/19,15:02:00,122.86,122.89,122.86,122.86,17181
2017/01/19,15:03:00,122.86,122.87,122.84,122.84,42794
2017/01/19,15:04:00,122.84,122.86,122.84,122.86,6008
2017/01/19,15:05:00,122.86,122.88,122.85,122.88,18475
2017/01/19,15:06:00,122.88,122.93,122.88,122.93,47670
2017/01/19,15:07:00,122.93,122.93,122.91,122.91,5450
2017/01/19,15:08:00,122.90,122.90,122.87,122.87,25766
2017/01/19,15:09:00,122.87,122.88,122.86,122.86,6259
2017/01/19,15:10:00,122.86,122.88,122.85,122.88,12903
2017/01/19,15:11:00,122.88,122.90,122.87,122.88,10706
2017/01/19,15:12:00,122.87,122.88,122.87,122.88,3944
2017/01/19,15:13:00,122.88,122.88,122.85,122.86,27473
2017/01/19,15:14:00,122.86,122.88,122.86,122.87,3521
2017/01/19,15:15:00,122.87,122.88,122.87,122.88,3778
2017/01/19,15:16:00,122.89,122.92,122.89,122.92,110340
2017/01/19,15:17:00,122.92,123.00,122.92,123.00,81994
2017/01/19,15:18:00,123.00,123.05,122.99,123.04,52908
2017/01/19,15:19:00,123.04,123.05,123.02,123.02,15161
2017/01/19,15:20:00,123.02,123.02,123.00,123.01,6385
2017/01/19,15:21:00,123.01,123.03,122.99,123.02,13237
2017/01/19,15:22:00,123.01,123.02,123.00,123.01,11734
2017/01/19,15:23:00,123.01,123.01,122.99,123.00,4912
2017/01/19,15:24:00,123.00,123.00,122.98,122.99,24826
2017/01/19,15:25:00,123.00,123.04,123.00,123.04,12069
2017/01/19,15:26:00,123.04,123.05,123.03,123.03,21308
2017/01/19,15:27:00,123.03,123.03,123.02,123.02,1687
2017/01/19,15:28:00,123.02,123.02,123.01,123.02,18601
2017/01/19,15:29:00,123.02,123.03,123.02,123.03,8823
2017/01/19,15:30:00,123.03,123.03,123.00,123.00,18097
2017/01/19,15:31:00,123.01,123.02,122.99,122.99,21515
2017/01/19,15:32:00,122.99,122.99,122.97,122.97,24234
2017/01/19,15:33:00,122.96,122.98,122.94,122.97,58230
2017/01/19,15:34:00,122.96,122.96,122.93,122.94,7224
2017/01/19,15:35:00,122.93,122.95,122.93,122.94,6743
2017/01/19,15:36:00,122.93,122.95,122.91,122.95,15744
2017/01/19,15:37:00,122.95,122.97,122.94,122.96,6735
2017/01/19,15:38:00,122.96,122.97,122.96,122.97,7272
2017/01/19,15:39:00,122.96,122.98,122.95,122.97,14399
2017/01/19,15:40:00,122.96,122.98,122.96,122.96,33662
2017/01/19,15:41:00,122.96,122.99,122.94,122.99,23316
2017/01/19,15:42:00,122.98,123.00,122.96,122.97,26501
2017/01/19,15:43:00,122.97,122.99,122.96,122.96,53304
2017/01/19,15:44:00,122.96,122.96,122.93,122.93,36616
2017/01/19,15:45:00,122.93,122.94,122.91,122.92,17240
2017/01/19,15:46:00,122.93,122.93,122.90,122.90,53554
2017/01/19,15:47:00,122.91,122.95,122.90,122.95,36716
2017/01/19,15:48:00,122.95,122.98,122.95,122.97,23323
2017/01/19,15:49:00,122.96,122.97,122.95,122.95,10323
2017/01/19,15:50:00,122.95,122.96,122.94,122.95,13875
2017/01/19,15:51:00,122.96,123.00,122.95,122.98,57627
2017/01/19,15:52:00,122.98,123.00,122.97,122.99,33800
2017/01/19,15:53:00,122.99,123.00,122.98,123.00,19964
2017/01/19,15:54:00,123.00,123.02,122.99,123.01,348179
2017/01/19,15:55:00,123.02,123.04,123.00,123.03,157641
2017/01/19,15:56:00,123.03,123.06,123.02,123.04,59371
2017/01/19,15:57:00,123.04,123.04,123.03,123.03,43126
2017/01/19,15:58:00,123.03,123.04,123.01,123.03,59943
2017/01/19,15:59:00,123.04,123.04,123.02,123.04,105354
2017/01/19,16:00:00,123.04,123.06,122.94,122.96,190051
2017/01/20,09:31:00,123.51,123.55,123.44,123.55,217712
2017/01/20,09:32:00,123.55,123.61,123.55,123.56,177130
2017/01/20,09:33:00,123.56,123.61,123.53,123.54,89425
2017/01/20,09:34:00,123.54,123.59,123.52,123.53,85186
2017/01/20,09:35:00,123.54,123.69,123.54,123.69,102585
2017/01/20,09:36:00,123.69,123.76,123.68,123.75,171840
2017/01/20,09:37:00,123.75,123.80,123.72,123.73,173771
2017/01/20,09:38:00,123.73,123.77,123.72,123.77,98662
2017/01/20,09:39:00,123.77,123.79,123.74,123.74,49592
2017/01/20,09:40:00,123.74,123.78,123.73,123.76,57819
2017/01/20,09:41:00,123.76,123.83,123.74,123.74,131649
2017/01/20,09:42:00,123.74,123.75,123.69,123.72,58550
2017/01/20,09:43:00,123.72,123.74,123.65,123.66,179621
2017/01/20,09:44:00,123.67,123.69,123.61,123.63,54570
2017/01/20,09:45:00,123.64,123.69,123.63,123.68,74288
2017/01/20,09:46:00,123.69,123.69,123.61,123.64,41256
2017/01/20,09:47:00,123.62,123.66,123.62,123.65,18371
2017/01/20,09:48:00,123.66,123.70,123.60,123.62,77591
2017/01/20,09:49:00,123.63,123.70,123.63,123.68,24688
2017/01/20,09:50:00,123.68,123.73,123.68,123.73,48260
2017/01/20,09:51:00,123.72,123.76,123.69,123.75,96415
2017/01/20,09:52:00,123.76,123.76,123.71,123.74,25808
2017/01/20,09:53:00,123.73,123.75,123.70,123.71,25722
2017/01/20,09:54:00,123.71,123.75,123.71,123.71,120963
2017/01/20,09:55:00,123.71,123.73,123.70,123.73,138077
2017/01/20,09:56:00,123.72,123.74,123.70,123.74,204716
2017/01/20,09:57:00,123.76,123.78,123.74,123.77,112821
2017/01/20,09:58:00,123.77,123.77,123.73,123.76,81492
2017/01/20,09:59:00,123.77,123.77,123.72,123.75,49282
2017/01/20,10:00:00,123.75,123.76,123.71,123.71,43420
2017/01/20,10:01:00,123.71,123.73,123.66,123.66,78150
2017/01/20,10:02:00,123.67,123.69,123.63,123.67,29051
2017/01/20,10:03:00,123.67,123.69,123.66,123.67,25186
2017/01/20,10:04:00,123.66,123.68,123.65,123.65,14953
2017/01/20,10:05:00,123.65,123.67,123.61,123.62,33343
2017/01/20,10:06:00,123.62,123.65,123.62,123.62,91278
2017/01/20,10:07:00,123.63,123.65,123.59,123.64,121299
2017/01/20,10:08:00,123.64,123.64,123.60,123.61,130336
2017/01/20,10:09:00,123.61,123.63,123.60,123.62,51412
2017/01/20,10:10:00,123.62,123.64,123.61,123.64,61082
2017/01/20,10:11:00,123.63,123.66,123.62,123.63,65443
2017/01/20,10:12:00,123.63,123.65,123.63,123.64,29498
2017/01/20,10:13:00,123.64,123.66,123.62,123.65,13569
2017/01/20,10:14:00,123.65,123.68,123.64,123.67,14344
2017/01/20,10:15:00,123.67,123.67,123.58,123.58,20896
2017/01/20,10:16:00,123.59,123.61,123.54,123.56,63235
2017/01/20,10:17:00,123.56,123.59,123.55,123.57,24880
2017/01/20,10:18:00,123.57,123.58,123.54,123.54,24755
2017/01/20,10:19:00,123.55,123.58,123.54,123.57,408136
2017/01/20,10:20:00,123.58,123.59,123.57,123.58,25291
2017/01/20,10:21:00,123.59,123.59,123.54,123.56,27439
2017/01/20,10:22:00,123.56,123.59,123.55,123.57,34600
2017/01/20,10:23:00,123.58,123.58,123.52,123.52,90486
2017/01/20,10:24:00,123.51,123.51,123.43,123.44,380268
2017/01/20,10:25:00,123.44,123.45,123.42,123.44,233725
2017/01/20,10:26:00,123.43,123.46,123.43,123.43,41761
2017/01/20,10:27:00,123.43,123.46,123.41,123.43,104433
2017/01/20,10:28:00,123.42,123.43,123.38,123.41,64971
2017/01/20,10:29:00,123.41,123.41,123.34,123.38,227988
2017/01/20,10:30:00,123.38,123.41,123.34,123.39,48405
2017/01/20,10:31:00,123.40,123.48,123.40,123.46,68002
2017/01/20,10:32:00,123.46,123.47,123.42,123.44,48965
2017/01/20,10:33:00,123.44,123.46,123.44,123.45,19293
2017/01/20,10:34:00,123.45,123.47,123.44,123.47,26719
2017/01/20,10:35:00,123.47,123.47,123.44,123.44,7232
2017/01/20,10:36:00,123.45,123.48,123.44,123.45,36067
2017/01/20,10:37:00,123.46,123.47,123.45,123.46,44483
2017/01/20,10:38:00,123.47,123.49,123.47,123.48,83081
2017/01/20,10:39:00,123.48,123.48,123.45,123.46,7289
2017/01/20,10:40:00,123.46,123.46,123.43,123.43,20396
2017/01/20,10:41:00,123.43,123.44,123.37,123.43,121282
2017/01/20,10:42:00,123.43,123.43,123.39,123.40,26916
2017/01/20,10:43:00,123.39,123.42,123.39,123.40,38567
2017/01/20,10:44:00,123.40,123.40,123.38,123.39,13173
2017/01/20,10:45:00,123.39,123.39,123.36,123.36,5695
2017/01/20,10:46:00,123.36,123.37,123.33,123.35,36932
2017/01/20,10:47:00,123.34,123.34,123.32,123.33,15046
2017/01/20,10:48:00,123.33,123.35,123.29,123.34,147388
2017/01/20,10:49:00,123.34,123.34,123.30,123.31,26549
2017/01/20,10:50:00,123.31,123.31,123.30,123.31,11157
2017/01/20,10:51:00,123.30,123.31,123.28,123.30,14721
2017/01/20,10:52:00,123.30,123.37,123.30,123.35,18924
2017/01/20,10:53:00,123.35,123.37,123.34,123.36,15492
2017/01/20,10:54:00,123.37,123.38,123.36,123.36,25715
2017/01/20,10:55:00,123.37,123.37,123.33,123.34,34934
2017/01/20,10:56:00,123.34,123.37,123.34,123.37,6989
2017/01/20,10:57:00,123.36,123.37,123.34,123.36,7432
2017/01/20,10:58:00,123.35,123.36,123.34,123.36,16519
2017/01/20,10:59:00,123.36,123.38,123.36,123.37,10346
2017/01/20,11:00:00,123.37,123.37,123.33,123.33,12646
2017/01/20,11:01:00,123.34,123.41,123.34,123.39,48396
2017/01/20,11:02:00,123.39,123.42,123.38,123.39,44739
2017/01/20,11:03:00,123.38,123.38,123.35,123.37,39932
2017/01/20,11:04:00,123.38,123.38,123.35,123.37,28742
2017/01/20,11:05:00,123.37,123.41,123.37,123.41,23184
2017/01/20,11:06:00,123.41,123.41,123.37,123.37,29318
2017/01/20,11:07:00,123.38,123.40,123.38,123.39,27108
2017/01/20,11:08:00,123.39,123.42,123.39,123.40,22136
2017/01/20,11:09:00,123.41,123.41,123.37,123.38,38749
2017/01/20,11:10:00,123.37,123.42,123.37,123.42,10718
2017/01/20,11:11:00,123.42,123.42,123.41,123.41,15140
2017/01/20,11:12:00,123.41,123.42,123.41,123.41,4355
2017/01/20,11:13:00,123.41,123.41,123.38,123.38,12954
2017/01/20,11:14:00,123.39,123.39,123.37,123.37,22136
2017/01/20,11:15:00,123.37,123.40,123.37,123.40,29381
2017/01/20,11:16:00,123.40,123.40,123.39,123.39,8718
2017/01/20,11:17:00,123.39,123.41,123.38,123.40,16724
2017/01/20,11:18:00,123.40,123.40,123.34,123.34,52252
2017/01/20,11:19:00,123.34,123.36,123.33,123.36,43753
2017/01/20,11:20:00,123.35,123.35,123.33,123.34,8120
2017/01/20,11:21:00,123.34,123.37,123.33,123.36,26939
2017/01/20,11:22:00,123.37,123.40,123.36,123.39,61919
2017/01/20,11:23:00,123.39,123.42,123.39,123.41,139580
2017/01/20,11:24:00,123.40,123.40,123.35,123.36,136386
2017/01/20,11:25:00,123.36,123.38,123.36,123.36,7174
2017/01/20,11:26:00,123.36,123.38,123.35,123.35,10341
2017/01/20,11:27:00,123.35,123.37,123.34,123.35,3423
2017/01/20,11:28:00,123.35,123.36,123.34,123.36,15938
2017/01/20,11:29:00,123.36,123.36,123.35,123.35,50593
2017/01/20,11:30:00,123.35,123.35,123.28,123.28,25526
2017/01/20,11:31:00,123.29,123.34,123.28,123.33,42361
2017/01/20,11:32:00,123.33,123.34,123.31,123.34,20109
2017/01/20,11:33:00,123.34,123.38,123.32,123.37,35089
2017/01/20,11:34:00,123.37,123.39,123.36,123.37,16335
2017/01/20,11:35:00,123.37,123.38,123.36,123.37,4248
2017/01/20,11:36:00,123.38,123.39,123.35,123.35,7099
2017/01/20,11:37:00,123.35,123.35,123.34,123.34,2574
2017/01/20,11:38:00,123.34,123.37,123.34,123.36,8934
2017/01/20,11:39:00,123.36,123.36,123.34,123.34,14952
2017/01/20,11:40:00,123.34,123.37,123.34,123.36,8672
2017/01/20,11:41:00,123.36,123.37,123.35,123.37,23223
2017/01/20,11:42:00,123.37,123.39,123.36,123.36,16697
2017/01/20,11:43:00,123.36,123.38,123.36,123.38,9173
2017/01/20,11:44:00,123.39,123.42,123.38,123.40,140845
2017/01/20,11:45:00,123.40,123.44,123.40,123.43,18637
2017/01/20,11:46:00,123.43,123.46,123.43,123.43,121657
2017/01/20,11:47:00,123.43,123.43,123.40,123.41,10075
2017/01/20,11:48:00,123.41,123.43,123.40,123.42,11152
2017/01/20,11:49:00,123.43,123.43,123.40,123.42,12511
2017/01/20,11:50:00,123.42,123.42,123.39,123.39,15543
2017/01/20,11:51:00,123.39,123.42,123.38,123.42,26387
2017/01/20,11:52:00,123.41,123.41,123.40,123.40,11440
2017/01/20,11:53:00,123.40,123.40,123.39,123.40,55502
2017/01/20,11:54:00,123.40,123.41,123.39,123.41,11692
2017/01/20,11:55:00,123.40,123.42,123.40,123.42,76288
2017/01/20,11:56:00,123.41,123.42,123.39,123.39,10644
2017/01/20,11:57:00,123.39,123.41,123.38,123.41,4748
2017/01/20,11:58:00,123.41,123.43,123.41,123.43,8935
2017/01/20,11:59:00,123.43,123.47,123.43,123.44,45727
2017/01/20,12:00:00,123.44,123.45,123.42,123.45,12006
2017/01/20,12:01:00,123.44,123.47,123.44,123.47,11578
2017/01/20,12:02:00,123.47,123.47,123.44,123.47,33498
2017/01/20,12:03:00,123.47,123.52,123.47,123.51,79025
2017/01/20,12:04:00,123.51,123.52,123.47,123.48,16259
2017/01/20,12:05:00,123.48,123.48,123.39,123.39,26232
2017/01/20,12:06:00,123.39,123.40,123.07,123.19,1130360
2017/01/20,12:07:00,123.19,123.19,123.08,123.15,133229
2017/01/20,12:08:00,123.15,123.15,123.08,123.13,148722
2017/01/20,12:09:00,123.13,123.22,123.12,123.19,84939
2017/01/20,12:10:00,123.19,123.31,123.19,123.24,70292
2017/01/20,12:11:00,123.23,123.23,123.13,123.21,90323
2017/01/20,12:12:00,123.22,123.23,123.13,123.17,61969
2017/01/20,12:13:00,123.15,123.23,123.15,123.20,42745
2017/01/20,12:14:00,123.20,123.20,123.10,123.11,48767
2017/01/20,12:15:00,123.11,123.14,123.00,123.06,241025
2017/01/20,12:16:00,123.06,123.13,123.02,123.09,89337
2017/01/20,12:17:00,123.08,123.09,123.04,123.06,36736
2017/01/20,12:18:00,123.06,123.15,123.04,123.15,71942
2017/01/20,12:19:00,123.15,123.33,123.13,123.28,99698
2017/01/20,12:20:00,123.28,123.30,123.25,123.27,88405
2017/01/20,12:21:00,123.27,123.27,123.20,123.24,28807
2017/01/20,12:22:00,123.23,123.31,123.22,123.30,59113
2017/01/20,12:23:00,123.31,123.34,123.25,123.33,56853
2017/01/20,12:24:00,123.33,123.33,123.22,123.24,68118
2017/01/20,12:25:00,123.24,123.28,123.23,123.25,61691
2017/01/20,12:26:00,123.25,123.29,123.24,123.24,60845
2017/01/20,12:27:00,123.25,123.25,123.16,123.21,109453
2017/01/20,12:28:00,123.21,123.26,123.18,123.26,20754
2017/01/20,12:29:00,123.26,123.26,123.09,123.09,73546
2017/01/20,12:30:00,123.10,123.18,123.10,123.18,47291
2017/01/20,12:31:00,123.18,123.19,123.11,123.13,11752
2017/01/20,12:32:00,123.11,123.11,122.93,122.96,158303
2017/01/20,12:33:00,122.95,122.98,122.92,122.97,91881
2017/01/20,12:34:00,122.95,123.02,122.94,123.00,70383
2017/01/20,12:35:00,123.00,123.09,123.00,123.08,97636
2017/01/20,12:36:00,123.08,123.08,122.98,123.00,34317
2017/01/20,12:37:00,122.99,123.04,122.97,123.04,64062
2017/01/20,12:38:00,123.04,123.05,122.96,122.99,122313
2017/01/20,12:39:00,122.99,123.04,122.99,123.01,55158
2017/01/20,12:40:00,123.01,123.06,123.00,123.03,11973
2017/01/20,12:41:00,123.05,123.06,123.03,123.05,57666
2017/01/20,12:42:00,123.05,123.11,123.02,123.08,34720
2017/01/20,12:43:00,123.08,123.12,123.06,123.11,18640
2017/01/20,12:44:00,123.11,123.17,123.11,123.17,40059
2017/01/20,12:45:00,123.18,123.18,123.12,123.16,15612
2017/01/20,12:46:00,123.18,123.21,123.18,123.18,78471
2017/01/20,12:47:00,123.17,123.17,123.12,123.14,19388
2017/01/20,12:48:00,123.14,123.14,123.08,123.12,70833
2017/01/20,12:49:00,123.11,123.18,123.10,123.17,22170
2017/01/20,12:50:00,123.17,123.17,123.09,123.10,20497
2017/01/20,12:51:00,123.10,123.14,123.10,123.14,13069
2017/01/20,12:52:00,123.14,123.15,123.12,123.15,21085
2017/01/20,12:53:00,123.15,123.16,123.03,123.04,91715
2017/01/20,12:54:00,123.03,123.07,123.03,123.07,13746
2017/01/20,12:55:00,123.06,123.07,123.00,123.05,20222
2017/01/20,12:56:00,123.05,123.07,123.02,123.03,8130
2017/01/20,12:57:00,123.03,123.03,122.98,123.00,24918
2017/01/20,12:58:00,123.00,123.06,123.00,123.04,12182
2017/01/20,12:59:00,123.04,123.09,123.03,123.08,27236
2017/01/20,13:00:00,123.08,123.13,123.08,123.10,15525
2017/01/20,13:01:00,123.10,123.13,123.09,123.11,12061
2017/01/20,13:02:00,123.11,123.11,123.08,123.09,21233
2017/01/20,13:03:00,123.08,123.11,123.08,123.09,9321
2017/01/20,13:04:00,123.09,123.10,123.07,123.09,19098
2017/01/20,13:05:00,123.09,123.15,123.09,123.14,17077
2017/01/20,13:06:00,123.14,123.16,123.14,123.16,34538
2017/01/20,13:07:00,123.16,123.16,123.12,123.12,16757
2017/01/20,13:08:00,123.12,123.17,123.12,123.17,40468
2017/01/20,13:09:00,123.17,123.18,123.15,123.18,25165
2017/01/20,13:10:00,123.18,123.20,123.17,123.18,21299
2017/01/20,13:11:00,123.18,123.21,123.18,123.21,21945
2017/01/20,13:12:00,123.21,123.22,123.17,123.22,13526
2017/01/20,13:13:00,123.21,123.21,123.17,123.18,9450
2017/01/20,13:14:00,123.18,123.21,123.18,123.20,13198
2017/01/20,13:15:00,123.20,123.22,123.19,123.21,10231
2017/01/20,13:16:00,123.22,123.22,123.17,123.21,14711
2017/01/20,13:17:00,123.21,123.23,123.20,123.20,28933
2017/01/20,13:18:00,123.20,123.27,123.19,123.24,22753
2017/01/20,13:19:00,123.23,123.23,123.19,123.21,18873
2017/01/20,13:20:00,123.22,123.25,123.20,123.25,7177
2017/01/20,13:21:00,123.25,123.26,123.23,123.25,11680
2017/01/20,13:22:00,123.25,123.26,123.24,123.25,6081
2017/01/20,13:23:00,123.25,123.27,123.24,123.26,12990
2017/01/20,13:24:00,123.25,123.26,123.24,123.25,2385
2017/01/20,13:25:00,123.26,123.27,123.24,123.24,8585
2017/01/20,13:26:00,123.23,123.23,123.21,123.22,3897
2017/01/20,13:27:00,123.23,123.23,123.22,123.23,1728
2017/01/20,13:28:00,123.22,123.23,123.22,123.22,2380
2017/01/20,13:29:00,123.22,123.23,123.21,123.22,18365
2017/01/20,13:30:00,123.22,123.24,123.22,123.23,6445
2017/01/20,13:31:00,123.24,123.27,123.24,123.26,5121
2017/01/20,13:32:00,123.26,123.26,123.23,123.24,4223
2017/01/20,13:33:00,123.24,123.24,123.22,123.24,3430
2017/01/20,13:34:00,123.25,123.25,123.22,123.22,5054
2017/01/20,13:35:00,123.22,123.23,123.21,123.21,10094
2017/01/20,13:36:00,123.21,123.21,123.20,123.20,4249
2017/01/20,13:37:00,123.20,123.21,123.20,123.20,3354
2017/01/20,13:38:00,123.20,123.20,123.18,123.19,2915
2017/01/20,13:39:00,123.19,123.21,123.19,123.21,3083
2017/01/20,13:40:00,123.21,123.21,123.18,123.19,4957
2017/01/20,13:41:00,123.20,123.22,123.20,123.21,7427
2017/01/20,13:42:00,123.21,123.22,123.21,123.21,6897
2017/01/20,13:43:00,123.21,123.22,123.20,123.21,4002
2017/01/20,13:44:00,123.21,123.24,123.21,123.23,5146
2017/01/20,13:45:00,123.23,123.24,123.23,123.23,5298
2017/01/20,13:46:00,123.23,123.25,123.22,123.25,13947
2017/01/20,13:47:00,123.25,123.25,123.22,123.22,10223
2017/01/20,13:48:00,123.22,123.23,123.21,123.21,15498
2017/01/20,13:49:00,123.21,123.21,123.16,123.18,7837
2017/01/20,13:50:00,123.18,123.18,123.14,123.15,48795
2017/01/20,13:51:00,123.15,123.17,123.14,123.16,45207
2017/01/20,13:52:00,123.16,123.17,123.15,123.16,2259
2017/01/20,13:53:00,123.16,123.17,123.11,123.12,32326
2017/01/20,13:54:00,123.12,123.14,123.11,123.11,15131
2017/01/20,13:55:00,123.11,123.14,123.10,123.13,26394
2017/01/20,13:56:00,123.13,123.15,123.13,123.14,3650
2017/01/20,13:57:00,123.14,123.15,123.13,123.14,2786
2017/01/20,13:58:00,123.14,123.15,123.13,123.15,2658
2017/01/20,13:59:00,123.15,123.15,123.11,123.12,5228
2017/01/20,14:00:00,123.12,123.14,123.12,123.12,6077
2017/01/20,14:01:00,123.12,123.14,123.11,123.11,28909
2017/01/20,14:02:00,123.11,123.12,123.10,123.10,7462
2017/01/20,14:03:00,123.10,123.13,123.08,123.13,18797
2017/01/20,14:04:00,123.13,123.14,123.12,123.14,33278
2017/01/20,14:05:00,123.14,123.15,123.13,123.14,7503
2017/01/20,14:06:00,123.14,123.17,123.14,123.16,23873
2017/01/20,14:07:00,123.16,123.18,123.16,123.18,44758
2017/01/20,14:08:00,123.17,123.17,123.16,123.17,5935
2017/01/20,14:09:00,123.17,123.17,123.15,123.16,20121
2017/01/20,14:10:00,123.16,123.18,123.16,123.17,3702
2017/01/20,14:11:00,123.16,123.16,123.15,123.15,5609
2017/01/20,14:12:00,123.16,123.17,123.16,123.17,5238
2017/01/20,14:13:00,123.18,123.19,123.18,123.19,16275
2017/01/20,14:14:00,123.18,123.18,123.13,123.14,7752
2017/01/20,14:15:00,123.14,123.15,123.13,123.13,19875
2017/01/20,14:16:00,123.12,123.13,123.11,123.11,34100
2017/01/20,14:17:00,123.12,123.16,123.10,123.15,16650
2017/01/20,14:18:00,123.15,123.17,123.14,123.14,7124
2017/01/20,14:19:00,123.13,123.14,123.11,123.13,7852
2017/01/20,14:20:00,123.13,123.14,123.12,123.13,10059
2017/01/20,14:21:00,123.12,123.12,123.09,123.09,19268
2017/01/20,14:22:00,123.08,123.08,123.00,123.01,45390
2017/01/20,14:23:00,123.01,123.01,122.97,122.98,246224
2017/01/20,14:24:00,122.97,122.99,122.95,122.97,95030
2017/01/20,14:25:00,122.97,122.98,122.95,122.96,134752
2017/01/20,14:26:00,122.96,123.03,122.95,123.02,91044
2017/01/20,14:27:00,123.01,123.02,122.98,122.99,39271
2017/01/20,14:28:00,122.99,123.02,122.99,122.99,12414
2017/01/20,14:29:00,122.99,123.05,122.99,123.04,6990
2017/01/20,14:30:00,123.03,123.04,123.03,123.03,6200
2017/01/20,14:31:00,123.03,123.07,123.02,123.07,9198
2017/01/20,14:32:00,123.07,123.10,123.06,123.10,133773
2017/01/20,14:33:00,123.09,123.10,123.07,123.08,15831
2017/01/20,14:34:00,123.07,123.08,123.06,123.06,24446
2017/01/20,14:35:00,123.06,123.08,123.06,123.06,5732
2017/01/20,14:36:00,123.06,123.06,123.01,123.01,100112
2017/01/20,14:37:00,123.02,123.02,122.98,122.99,8749
2017/01/20,14:38:00,122.99,123.02,122.99,122.99,417858
2017/01/20,14:39:00,122.99,123.02,122.99,123.02,5164
2017/01/20,14:40:00,123.02,123.05,123.02,123.02,12075
2017/01/20,14:41:00,123.01,123.01,122.99,123.00,26905
2017/01/20,14:42:00,123.01,123.05,123.01,123.02,11346
2017/01/20,14:43:00,123.02,123.09,123.02,123.09,46872
2017/01/20,14:44:00,123.09,123.13,123.07,123.12,17444
2017/01/20,14:45:00,123.11,123.12,123.08,123.11,19238
2017/01/20,14:46:00,123.12,123.12,123.08,123.09,11842
2017/01/20,14:47:00,123.09,123.09,123.05,123.06,19059
2017/01/20,14:48:00,123.05,123.06,123.05,123.06,7390
2017/01/20,14:49:00,123.06,123.08,123.06,123.08,13396
2017/01/20,14:50:00,123.08,123.09,123.05,123.06,7919
2017/01/20,14:51:00,123.08,123.12,123.08,123.11,14660
2017/01/20,14:52:00,123.10,123.12,123.08,123.11,17583
2017/01/20,14:53:00,123.12,123.13,123.09,123.09,27688
2017/01/20,14:54:00,123.09,123.09,123.08,123.09,2958
2017/01/20,14:55:00,123.09,123.12,123.09,123.11,5544
2017/01/20,14:56:00,123.11,123.12,123.10,123.11,40272
2017/01/20,14:57:00,123.11,123.12,123.10,123.12,8325
2017/01/20,14:58:00,123.12,123.13,123.09,123.10,29864
2017/01/20,14:59:00,123.10,123.12,123.10,123.10,18008
2017/01/20,15:00:00,123.10,123.10,123.09,123.10,18486
2017/01/20,15:01:00,123.10,123.15,123.10,123.15,13615
2017/01/20,15:02:00,123.15,123.15,123.12,123.13,13112
2017/01/20,15:03:00,123.13,123.16,123.13,123.16,18721
2017/01/20,15:04:00,123.16,123.17,123.14,123.17,16982
2017/01/20,15:05:00,123.17,123.19,123.16,123.17,17272
2017/01/20,15:06:00,123.16,123.17,123.14,123.14,30662
2017/01/20,15:07:00,123.14,123.18,123.14,123.18,16864
2017/01/20,15:08:00,123.17,123.17,123.14,123.16,11089
2017/01/20,15:09:00,123.16,123.20,123.16,123.19,28757
2017/01/20,15:10:00,123.19,123.22,123.19,123.21,31009
2017/01/20,15:11:00,123.21,123.26,123.21,123.25,25788
2017/01/20,15:12:00,123.25,123.28,123.25,123.28,60353
2017/01/20,15:13:00,123.28,123.29,123.24,123.25,22895
2017/01/20,15:14:00,123.25,123.26,123.20,123.20,29789
2017/01/20,15:15:00,123.20,123.24,123.20,123.21,48084
2017/01/20,15:16:00,123.22,123.22,123.21,123.21,7066
2017/01/20,15:17:00,123.21,123.22,123.19,123.20,14080
2017/01/20,15:18:00,123.20,123.20,123.17,123.17,13425
2017/01/20,15:19:00,123.17,123.18,123.15,123.15,11240
2017/01/20,15:20:00,123.16,123.18,123.15,123.18,10267
2017/01/20,15:21:00,123.18,123.18,123.14,123.15,12704
2017/01/20,15:22:00,123.15,123.15,123.11,123.12,17631
2017/01/20,15:23:00,123.12,123.12,123.08,123.08,11207
2017/01/20,15:24:00,123.08,123.09,123.07,123.07,13475
2017/01/20,15:25:00,123.07,123.10,123.06,123.07,8870
2017/01/20,15:26:00,123.06,123.11,123.06,123.09,31106
2017/01/20,15:27:00,123.09,123.11,123.09,123.10,7595
2017/01/20,15:28:00,123.10,123.11,123.07,123.08,13575
2017/01/20,15:29:00,123.08,123.09,123.03,123.04,18726
2017/01/20,15:30:00,123.04,123.05,123.03,123.03,8460
2017/01/20,15:31:00,123.04,123.05,123.00,123.03,47396
2017/01/20,15:32:00,123.03,123.07,123.03,123.05,60042
2017/01/20,15:33:00,123.05,123.07,123.04,123.04,25161
2017/01/20,15:34:00,123.04,123.10,123.04,123.09,65138
2017/01/20,15:35:00,123.09,123.10,123.08,123.10,71303
2017/01/20,15:36:00,123.10,123.10,123.08,123.09,10456
2017/01/20,15:37:00,123.10,123.12,123.09,123.10,11380
2017/01/20,15:38:00,123.10,123.15,123.09,123.13,13698
2017/01/20,15:39:00,123.13,123.15,123.13,123.14,14844
2017/01/20,15:40:00,123.14,123.16,123.14,123.14,22503
2017/01/20,15:41:00,123.14,123.16,123.11,123.14,19238
2017/01/20,15:42:00,123.14,123.16,123.13,123.13,77478
2017/01/20,15:43:00,123.13,123.14,123.11,123.11,9823
2017/01/20,15:44:00,123.11,123.12,123.10,123.10,5758
2017/01/20,15:45:00,123.09,123.12,123.09,123.12,22366
2017/01/20,15:46:00,123.11,123.14,123.09,123.12,20872
2017/01/20,15:47:00,123.12,123.15,123.11,123.12,43501
2017/01/20,15:48:00,123.12,123.15,123.12,123.14,86845
2017/01/20,15:49:00,123.14,123.14,123.10,123.11,81564
2017/01/20,15:50:00,123.12,123.14,123.11,123.13,115074
2017/01/20,15:51:00,123.13,123.19,123.13,123.18,96195
2017/01/20,15:52:00,123.19,123.20,123.16,123.16,60448
2017/01/20,15:53:00,123.17,123.18,123.15,123.15,28983
2017/01/20,15:54:00,123.14,123.17,123.13,123.17,33254
2017/01/20,15:55:00,123.17,123.18,123.15,123.17,62678
2017/01/20,15:56:00,123.17,123.21,123.17,123.20,69443
2017/01/20,15:57:00,123.20,123.23,123.18,123.23,124244
2017/01/20,15:58:00,123.22,123.23,123.18,123.20,144125
2017/01/20,15:59:00,123.19,123.22,123.18,123.20,189057
2017/01/20,16:00:00,123.20,123.25,123.18,123.25,743737
2017/01/23,09:31:00,123.16,123.25,123.09,123.21,278915
2017/01/23,09:32:00,123.21,123.24,123.13,123.14,54229
2017/01/23,09:33:00,123.14,123.16,123.04,123.09,144575
2017/01/23,09:34:00,123.09,123.25,123.09,123.23,86325
2017/01/23,09:35:00,123.23,123.36,123.23,123.34,103484
2017/01/23,09:36:00,123.32,123.47,123.32,123.43,466252
2017/01/23,09:37:00,123.45,123.50,123.45,123.48,84036
2017/01/23,09:38:00,123.48,123.49,123.44,123.45,113915
2017/01/23,09:39:00,123.45,123.47,123.40,123.45,43744
2017/01/23,09:40:00,123.45,123.50,123.41,123.49,73283
2017/01/23,09:41:00,123.49,123.53,123.43,123.45,71775
2017/01/23,09:42:00,123.45,123.46,123.36,123.38,91569
2017/01/23,09:43:00,123.37,123.40,123.32,123.39,84516
2017/01/23,09:44:00,123.39,123.39,123.34,123.37,34309
2017/01/23,09:45:00,123.37,123.39,123.34,123.37,48902
2017/01/23,09:46:00,123.37,123.40,123.35,123.39,47629
2017/01/23,09:47:00,123.38,123.39,123.31,123.36,63409
2017/01/23,09:48:00,123.37,123.44,123.37,123.43,40938
2017/01/23,09:49:00,123.43,123.46,123.40,123.40,35666
2017/01/23,09:50:00,123.39,123.44,123.39,123.43,33143
2017/01/23,09:51:00,123.43,123.44,123.30,123.30,120601
2017/01/23,09:52:00,123.31,123.36,123.31,123.33,24363
2017/01/23,09:53:00,123.33,123.33,123.25,123.25,81814
2017/01/23,09:54:00,123.24,123.26,123.17,123.21,72095
2017/01/23,09:55:00,123.20,123.23,123.20,123.20,27812
2017/01/23,09:56:00,123.20,123.23,123.19,123.21,21842
2017/01/23,09:57:00,123.21,123.21,123.17,123.18,19114
2017/01/23,09:58:00,123.18,123.20,123.17,123.19,31259
2017/01/23,09:59:00,123.19,123.24,123.19,123.24,20751
2017/01/23,10:00:00,123.24,123.24,123.18,123.18,16530
2017/01/23,10:01:00,123.17,123.25,123.17,123.25,42657
2017/01/23,10:02:00,123.25,123.25,123.20,123.20,75248
2017/01/23,10:03:00,123.20,123.25,123.19,123.24,11683
2017/01/23,10:04:00,123.24,123.25,123.18,123.20,74007
2017/01/23,10:05:00,123.19,123.21,123.17,123.19,68763
2017/01/23,10:06:00,123.19,123.27,123.19,123.26,19578
2017/01/23,10:07:00,123.25,123.27,123.18,123.18,34588
2017/01/23,10:08:00,123.19,123.19,123.09,123.17,106385
2017/01/23,10:09:00,123.16,123.17,123.14,123.17,69022
2017/01/23,10:10:00,123.18,123.18,123.10,123.15,40132
2017/01/23,10:11:00,123.14,123.14,123.07,123.11,87096
2017/01/23,10:12:00,123.11,123.11,123.05,123.09,60581
2017/01/23,10:13:00,123.09,123.14,123.08,123.11,41112
2017/01/23,10:14:00,123.11,123.12,123.07,123.11,17461
2017/01/23,10:15:00,123.11,123.12,123.09,123.10,17112
2017/01/23,10:16:00,123.10,123.11,123.08,123.11,60305
2017/01/23,10:17:00,123.12,123.15,123.11,123.13,17732
2017/01/23,10:18:00,123.13,123.14,123.07,123.08,17577
2017/01/23,10:19:00,123.09,123.11,123.00,123.01,52291
2017/01/23,10:20:00,123.01,123.03,122.99,123.00,92250
2017/01/23,10:21:00,123.00,123.01,122.98,123.00,44825
2017/01/23,10:22:00,123.02,123.07,123.01,123.07,47661
2017/01/23,10:23:00,123.05,123.07,123.04,123.05,28706
2017/01/23,10:24:00,123.04,123.07,123.00,123.01,42941
2017/01/23,10:25:00,123.02,123.07,123.02,123.06,128602
2017/01/23,10:26:00,123.06,123.07,123.04,123.04,47767
2017/01/23,10:27:00,123.04,123.04,123.00,123.02,188635
2017/01/23,10:28:00,123.02,123.02,122.98,123.00,41869
2017/01/23,10:29:00,123.01,123.01,122.98,123.00,14785
2017/01/23,10:30:00,122.99,123.00,122.95,122.98,40188
2017/01/23,10:31:00,122.97,122.98,122.94,122.96,115012
2017/01/23,10:32:00,122.96,122.97,122.93,122.95,29600
2017/01/23,10:33:00,122.95,122.95,122.89,122.90,50419
2017/01/23,10:34:00,122.89,122.89,122.76,122.83,124943
2017/01/23,10:35:00,122.83,122.85,122.79,122.81,44097
2017/01/23,10:36:00,122.81,122.87,122.80,122.86,21402
2017/01/23,10:37:00,122.85,122.85,122.80,122.82,62455
2017/01/23,10:38:00,122.82,122.83,122.77,122.79,19716
2017/01/23,10:39:00,122.79,122.83,122.78,122.81,240047
2017/01/23,10:40:00,122.81,122.84,122.81,122.82,57288
2017/01/23,10:41:00,122.83,122.91,122.82,122.89,43184
2017/01/23,10:42:00,122.89,122.91,122.88,122.91,27692
2017/01/23,10:43:00,122.91,122.91,122.85,122.85,40982
2017/01/23,10:44:00,122.85,122.88,122.84,122.87,11674
2017/01/23,10:45:00,122.88,122.90,122.87,122.87,17586
2017/01/23,10:46:00,122.87,122.87,122.84,122.87,5340
2017/01/23,10:47:00,122.86,122.88,122.86,122.88,50950
2017/01/23,10:48:00,122.87,122.89,122.84,122.84,27600
2017/01/23,10:49:00,122.85,122.88,122.84,122.86,18137
2017/01/23,10:50:00,122.86,122.86,122.83,122.84,7225
2017/01/23,10:51:00,122.83,122.83,122.81,122.82,38434
2017/01/23,10:52:00,122.82,122.82,122.81,122.81,9391
2017/01/23,10:53:00,122.82,122.87,122.82,122.84,80385
2017/01/23,10:54:00,122.85,122.86,122.80,122.80,11193
2017/01/23,10:55:00,122.81,122.82,122.77,122.78,9972
2017/01/23,10:56:00,122.78,122.83,122.78,122.82,24080
2017/01/23,10:57:00,122.82,122.86,122.82,122.85,27429
2017/01/23,10:58:00,122.84,122.86,122.82,122.85,22515
2017/01/23,10:59:00,122.85,122.86,122.83,122.83,36496
2017/01/23,11:00:00,122.83,122.84,122.81,122.84,67711
2017/01/23,11:01:00,122.83,122.88,122.83,122.88,23099
2017/01/23,11:02:00,122.87,122.88,122.85,122.87,10990
2017/01/23,11:03:00,122.87,122.87,122.83,122.85,9585
2017/01/23,11:04:00,122.85,122.86,122.85,122.85,3795
2017/01/23,11:05:00,122.85,122.87,122.84,122.87,13665
2017/01/23,11:06:00,122.87,122.95,122.87,122.94,77861
2017/01/23,11:07:00,122.93,122.94,122.91,122.93,28298
2017/01/23,11:08:00,122.93,122.93,122.90,122.92,5424
2017/01/23,11:09:00,122.92,122.92,122.89,122.90,6075
2017/01/23,11:10:00,122.90,122.91,122.89,122.91,18016
2017/01/23,11:11:00,122.91,122.95,122.90,122.94,14067
2017/01/23,11:12:00,122.94,122.94,122.90,122.90,4366
2017/01/23,11:13:00,122.91,122.91,122.87,122.89,7566
2017/01/23,11:14:00,122.89,122.90,122.84,122.85,13233
2017/01/23,11:15:00,122.85,122.87,122.78,122.78,15346
2017/01/23,11:16:00,122.79,122.84,122.78,122.84,5858
2017/01/23,11:17:00,122.84,122.85,122.81,122.85,5766
2017/01/23,11:18:00,122.85,122.86,122.84,122.86,11835
2017/01/23,11:19:00,122.86,122.86,122.85,122.85,7592
2017/01/23,11:20:00,122.85,122.87,122.83,122.85,15418
2017/01/23,11:21:00,122.85,122.88,122.85,122.87,14675
2017/01/23,11:22:00,122.88,122.90,122.87,122.89,19617
2017/01/23,11:23:00,122.89,122.90,122.85,122.85,21985
2017/01/23,11:24:00,122.84,122.86,122.82,122.85,21802
2017/01/23,11:25:00,122.85,122.86,122.78,122.78,19648
2017/01/23,11:26:00,122.78,122.82,122.78,122.81,9167
2017/01/23,11:27:00,122.81,122.83,122.81,122.83,4908
2017/01/23,11:28:00,122.82,122.84,122.80,122.83,28179
2017/01/23,11:29:00,122.84,122.87,122.84,122.85,18045
2017/01/23,11:30:00,122.85,122.90,122.85,122.89,25292
2017/01/23,11:31:00,122.91,122.97,122.91,122.93,99810
2017/01/23,11:32:00,122.92,122.93,122.90,122.90,26573
2017/01/23,11:33:00,122.91,122.91,122.88,122.89,14319
2017/01/23,11:34:00,122.89,122.91,122.89,122.90,10881
2017/01/23,11:35:00,122.90,122.94,122.90,122.90,6130
2017/01/23,11:36:00,122.91,122.94,122.91,122.92,11966
2017/01/23,11:37:00,122.92,122.94,122.91,122.92,232935
2017/01/23,11:38:00,122.92,122.93,122.90,122.92,23871
2017/01/23,11:39:00,122.92,122.92,122.88,122.89,80491
2017/01/23,11:40:00,122.89,122.89,122.86,122.86,212883
2017/01/23,11:41:00,122.87,122.87,122.85,122.85,21112
2017/01/23,11:42:00,122.85,122.87,122.84,122.85,11214
2017/01/23,11:43:00,122.85,122.88,122.84,122.88,9671
2017/01/23,11:44:00,122.88,122.88,122.86,122.86,9451
2017/01/23,11:45:00,122.86,122.88,122.86,122.88,8036
2017/01/23,11:46:00,122.87,122.87,122.82,122.83,232990
2017/01/23,11:47:00,122.82,122.82,122.79,122.79,37329
2017/01/23,11:48:00,122.79,122.80,122.62,122.65,333511
2017/01/23,11:49:00,122.65,122.68,122.64,122.68,100866
2017/01/23,11:50:00,122.68,122.68,122.64,122.64,37637
2017/01/23,11:51:00,122.64,122.64,122.57,122.57,85208
2017/01/23,11:52:00,122.57,122.65,122.57,122.65,45014
2017/01/23,11:53:00,122.65,122.68,122.65,122.67,43626
2017/01/23,11:54:00,122.67,122.69,122.64,122.64,661268
2017/01/23,11:55:00,122.65,122.68,122.65,122.67,104810
2017/01/23,11:56:00,122.67,122.68,122.66,122.68,73864
2017/01/23,11:57:00,122.68,122.73,122.68,122.73,108731
2017/01/23,11:58:00,122.73,122.74,122.72,122.74,36068
2017/01/23,11:59:00,122.74,122.77,122.71,122.77,148206
2017/01/23,12:00:00,122.77,122.80,122.76,122.80,80486
2017/01/23,12:01:00,122.80,122.83,122.79,122.81,98519
2017/01/23,12:02:00,122.81,122.82,122.74,122.76,82846
2017/01/23,12:03:00,122.76,122.79,122.76,122.76,48192
2017/01/23,12:04:00,122.77,122.79,122.77,122.77,7875
2017/01/23,12:05:00,122.78,122.78,122.76,122.78,73201
2017/01/23,12:06:00,122.78,122.79,122.78,122.78,55138
2017/01/23,12:07:00,122.77,122.78,122.73,122.78,39487
2017/01/23,12:08:00,122.78,122.80,122.76,122.77,18812
2017/01/23,12:09:00,122.77,122.78,122.76,122.77,37750
2017/01/23,12:10:00,122.78,122.83,122.77,122.77,42975
2017/01/23,12:11:00,122.76,122.79,122.75,122.78,19218
2017/01/23,12:12:00,122.78,122.78,122.75,122.77,59950
2017/01/23,12:13:00,122.77,122.79,122.75,122.76,5370
2017/01/23,12:14:00,122.75,122.76,122.73,122.75,13486
2017/01/23,12:15:00,122.75,122.79,122.75,122.78,25701
2017/01/23,12:16:00,122.78,122.79,122.74,122.77,58110
2017/01/23,12:17:00,122.77,122.79,122.76,122.77,35664
2017/01/23,12:18:00,122.77,122.85,122.77,122.83,51453
2017/01/23,12:19:00,122.83,122.88,122.83,122.88,16510
2017/01/23,12:20:00,122.87,122.92,122.87,122.91,79946
2017/01/23,12:21:00,122.91,122.91,122.89,122.90,31587
2017/01/23,12:22:00,122.90,122.90,122.87,122.88,15254
2017/01/23,12:23:00,122.89,122.91,122.89,122.90,5756
2017/01/23,12:24:00,122.90,122.97,122.90,122.97,40143
2017/01/23,12:25:00,122.97,122.97,122.93,122.95,26298
2017/01/23,12:26:00,122.96,122.99,122.96,122.98,18148
2017/01/23,12:27:00,122.98,122.99,122.97,122.97,18963
2017/01/23,12:28:00,122.97,122.97,122.93,122.93,39820
2017/01/23,12:29:00,122.92,122.98,122.92,122.97,16888
2017/01/23,12:30:00,122.98,122.98,122.96,122.97,7091
2017/01/23,12:31:00,122.96,123.01,122.96,123.01,59626
2017/01/23,12:32:00,123.00,123.04,122.99,123.04,41050
2017/01/23,12:33:00,123.04,123.05,123.03,123.05,32235
2017/01/23,12:34:00,123.04,123.04,122.97,123.03,18538
2017/01/23,12:35:00,123.03,123.06,123.02,123.05,13590
2017/01/23,12:36:00,123.05,123.06,123.05,123.06,14021
2017/01/23,12:37:00,123.06,123.07,123.05,123.05,8981
2017/01/23,12:38:00,123.05,123.06,123.05,123.06,4887
2017/01/23,12:39:00,123.05,123.06,123.04,123.04,13500
2017/01/23,12:40:00,123.03,123.04,123.01,123.02,48171
2017/01/23,12:41:00,123.03,123.03,123.02,123.03,18647
2017/01/23,12:42:00,123.03,123.08,123.03,123.08,7427
2017/01/23,12:43:00,123.08,123.09,123.05,123.05,47809
2017/01/23,12:44:00,123.05,123.07,123.05,123.06,17734
2017/01/23,12:45:00,123.06,123.07,123.05,123.06,8695
2017/01/23,12:46:00,123.06,123.06,123.05,123.05,9062
2017/01/23,12:47:00,123.05,123.06,123.03,123.03,19262
2017/01/23,12:48:00,123.03,123.03,123.00,123.00,42578
2017/01/23,12:49:00,123.00,123.01,122.99,122.99,24096
2017/01/23,12:50:00,122.99,122.99,122.98,122.99,13755
2017/01/23,12:51:00,122.99,123.01,122.99,123.00,28420
2017/01/23,12:52:00,123.00,123.02,123.00,123.02,3539
2017/01/23,12:53:00,123.02,123.04,123.02,123.03,15271
2017/01/23,12:54:00,123.03,123.03,123.01,123.01,6744
2017/01/23,12:55:00,123.01,123.03,123.00,123.03,5241
2017/01/23,12:56:00,123.03,123.03,123.01,123.03,3962
2017/01/23,12:57:00,123.03,123.05,123.02,123.05,21136
2017/01/23,12:58:00,123.05,123.05,123.03,123.05,4749
2017/01/23,12:59:00,123.05,123.07,123.04,123.05,7340
2017/01/23,13:00:00,123.05,123.06,123.05,123.05,1260
2017/01/23,13:01:00,123.05,123.05,123.03,123.04,14164
2017/01/23,13:02:00,123.04,123.05,123.03,123.05,28713
2017/01/23,13:03:00,123.05,123.06,123.03,123.05,84679
2017/01/23,13:04:00,123.06,123.09,123.06,123.09,23741
2017/01/23,13:05:00,123.09,123.11,123.07,123.10,53576
2017/01/23,13:06:00,123.10,123.14,123.10,123.13,85847
2017/01/23,13:07:00,123.13,123.13,123.11,123.12,11316
2017/01/23,13:08:00,123.12,123.12,123.10,123.11,3459
2017/01/23,13:09:00,123.11,123.11,123.09,123.10,12659
2017/01/23,13:10:00,123.10,123.11,123.10,123.11,2640
2017/01/23,13:11:00,123.11,123.13,123.10,123.11,50568
2017/01/23,13:12:00,123.12,123.12,123.11,123.11,12441
2017/01/23,13:13:00,123.11,123.11,123.10,123.11,4696
2017/01/23,13:14:00,123.11,123.11,123.10,123.11,5759
2017/01/23,13:15:00,123.11,123.11,123.06,123.07,13853
2017/01/23,13:16:00,123.08,123.09,123.07,123.07,5442
2017/01/23,13:17:00,123.07,123.09,123.07,123.09,13704
2017/01/23,13:18:00,123.09,123.09,123.07,123.08,6834
2017/01/23,13:19:00,123.07,123.11,123.07,123.11,8174
2017/01/23,13:20:00,123.11,123.11,123.10,123.11,8153
2017/01/23,13:21:00,123.11,123.13,123.10,123.12,40239
2017/01/23,13:22:00,123.12,123.17,123.12,123.17,26404
2017/01/23,13:23:00,123.17,123.20,123.16,123.19,39540
2017/01/23,13:24:00,123.19,123.21,123.17,123.18,86110
2017/01/23,13:25:00,123.18,123.18,123.16,123.16,3014
2017/01/23,13:26:00,123.16,123.17,123.15,123.17,16297
2017/01/23,13:27:00,123.16,123.16,123.12,123.12,57503
2017/01/23,13:28:00,123.12,123.13,123.10,123.11,11784
2017/01/23,13:29:00,123.10,123.13,123.10,123.12,38560
2017/01/23,13:30:00,123.11,123.11,123.08,123.09,26990
2017/01/23,13:31:00,123.08,123.12,123.08,123.12,17898
2017/01/23,13:32:00,123.12,123.13,123.12,123.13,7874
2017/01/23,13:33:00,123.13,123.16,123.11,123.16,43077
2017/01/23,13:34:00,123.16,123.17,123.15,123.15,24666
2017/01/23,13:35:00,123.16,123.22,123.15,123.19,39100
2017/01/23,13:36:00,123.19,123.25,123.19,123.25,35256
2017/01/23,13:37:00,123.24,123.29,123.24,123.29,59665
2017/01/23,13:38:00,123.29,123.34,123.29,123.34,56654
2017/01/23,13:39:00,123.35,123.35,123.31,123.33,49825
2017/01/23,13:40:00,123.33,123.36,123.31,123.36,77472
2017/01/23,13:41:00,123.37,123.37,123.32,123.32,81823
2017/01/23,13:42:00,123.33,123.35,123.28,123.28,73482
2017/01/23,13:43:00,123.29,123.31,123.28,123.29,44701
2017/01/23,13:44:00,123.29,123.30,123.28,123.29,21464
2017/01/23,13:45:00,123.29,123.32,123.27,123.28,74248
2017/01/23,13:46:00,123.28,123.31,123.28,123.31,20773
2017/01/23,13:47:00,123.31,123.33,123.31,123.33,3524
2017/01/23,13:48:00,123.34,123.34,123.29,123.31,8706
2017/01/23,13:49:00,123.32,123.32,123.29,123.30,20553
2017/01/23,13:50:00,123.29,123.30,123.28,123.28,25071
2017/01/23,13:51:00,123.28,123.29,123.22,123.23,73510
2017/01/23,13:52:00,123.23,123.25,123.23,123.24,13952
2017/01/23,13:53:00,123.24,123.24,123.20,123.21,25179
2017/01/23,13:54:00,123.21,123.23,123.20,123.23,26726
2017/01/23,13:55:00,123.22,123.23,123.19,123.20,23675
2017/01/23,13:56:00,123.20,123.21,123.19,123.21,19672
2017/01/23,13:57:00,123.21,123.21,123.16,123.18,11721
2017/01/23,13:58:00,123.18,123.20,123.17,123.19,5564
2017/01/23,13:59:00,123.19,123.22,123.19,123.21,22312
2017/01/23,14:00:00,123.22,123.22,123.19,123.19,13677
2017/01/23,14:01:00,123.18,123.23,123.18,123.23,15275
2017/01/23,14:02:00,123.23,123.23,123.20,123.20,16392
2017/01/23,14:03:00,123.21,123.21,123.18,123.20,16355
2017/01/23,14:04:00,123.20,123.22,123.20,123.20,16800
2017/01/23,14:05:00,123.20,123.22,123.17,123.18,10387
2017/01/23,14:06:00,123.18,123.18,123.14,123.14,22052
2017/01/23,14:07:00,123.15,123.17,123.14,123.17,22985
2017/01/23,14:08:00,123.17,123.18,123.16,123.16,11171
2017/01/23,14:09:00,123.16,123.17,123.15,123.16,232920
2017/01/23,14:10:00,123.16,123.16,123.12,123.13,21277
2017/01/23,14:11:00,123.12,123.14,123.12,123.13,14563
2017/01/23,14:12:00,123.13,123.14,123.06,123.08,19321
2017/01/23,14:13:00,123.08,123.12,123.08,123.11,21859
2017/01/23,14:14:00,123.12,123.13,123.10,123.13,24843
2017/01/23,14:15:00,123.13,123.13,123.09,123.11,17454
2017/01/23,14:16:00,123.11,123.12,123.08,123.08,13567
2017/01/23,14:17:00,123.08,123.11,123.08,123.10,8471
2017/01/23,14:18:00,123.10,123.12,123.10,123.12,9139
2017/01/23,14:19:00,123.12,123.13,123.10,123.12,10721
2017/01/23,14:20:00,123.12,123.13,123.11,123.11,9001
2017/01/23,14:21:00,123.09,123.14,123.09,123.12,23430
2017/01/23,14:22:00,123.12,123.13,123.11,123.12,17026
2017/01/23,14:23:00,123.11,123.13,123.10,123.12,9183
2017/01/23,14:24:00,123.12,123.14,123.11,123.11,4729
2017/01/23,14:25:00,123.11,123.14,123.11,123.11,8381
2017/01/23,14:26:00,123.10,123.10,123.09,123.10,6676
2017/01/23,14:27:00,123.11,123.15,123.11,123.14,8565
2017/01/23,14:28:00,123.14,123.14,123.12,123.14,12052
2017/01/23,14:29:00,123.14,123.14,123.11,123.11,8793
2017/01/23,14:30:00,123.11,123.14,123.11,123.14,26476
2017/01/23,14:31:00,123.13,123.17,123.13,123.16,24921
2017/01/23,14:32:00,123.16,123.16,123.15,123.16,4413
2017/01/23,14:33:00,123.16,123.20,123.16,123.18,43304
2017/01/23,14:34:00,123.19,123.19,123.17,123.17,6152
2017/01/23,14:35:00,123.18,123.21,123.18,123.20,27357
2017/01/23,14:36:00,123.20,123.20,123.18,123.19,9936
2017/01/23,14:37:00,123.20,123.20,123.18,123.18,6495
2017/01/23,14:38:00,123.19,123.20,123.17,123.17,8058
2017/01/23,14:39:00,123.17,123.18,123.16,123.18,1489
2017/01/23,14:40:00,123.18,123.20,123.18,123.20,75201
2017/01/23,14:41:00,123.19,123.19,123.17,123.17,10959
2017/01/23,14:42:00,123.17,123.17,123.16,123.16,3828
2017/01/23,14:43:00,123.16,123.17,123.14,123.14,8110
2017/01/23,14:44:00,123.13,123.17,123.12,123.17,17071
2017/01/23,14:45:00,123.17,123.20,123.16,123.19,8251
2017/01/23,14:46:00,123.20,123.24,123.20,123.22,13957
2017/01/23,14:47:00,123.22,123.25,123.22,123.25,46569
2017/01/23,14:48:00,123.25,123.28,123.23,123.28,69535
2017/01/23,14:49:00,123.28,123.28,123.22,123.22,34528
2017/01/23,14:50:00,123.22,123.25,123.20,123.20,27119
2017/01/23,14:51:00,123.21,123.21,123.20,123.20,24208
2017/01/23,14:52:00,123.20,123.22,123.20,123.21,17141
2017/01/23,14:53:00,123.21,123.22,123.21,123.21,3124
2017/01/23,14:54:00,123.21,123.22,123.20,123.20,31768
2017/01/23,14:55:00,123.21,123.22,123.20,123.21,8015
2017/01/23,14:56:00,123.21,123.27,123.21,123.27,16415
2017/01/23,14:57:00,123.26,123.27,123.25,123.26,12171
2017/01/23,14:58:00,123.26,123.27,123.25,123.26,14555
2017/01/23,14:59:00,123.27,123.27,123.25,123.26,20809
2017/01/23,15:00:00,123.26,123.28,123.25,123.25,38161
2017/01/23,15:01:00,123.25,123.29,123.25,123.26,36333
2017/01/23,15:02:00,123.26,123.26,123.24,123.24,5768
2017/01/23,15:03:00,123.24,123.27,123.24,123.27,6521
2017/01/23,15:04:00,123.27,123.27,123.23,123.24,12597
2017/01/23,15:05:00,123.24,123.27,123.24,123.25,12362
2017/01/23,15:06:00,123.26,123.26,123.24,123.24,2409
2017/01/23,15:07:00,123.23,123.25,123.23,123.25,11051
2017/01/23,15:08:00,123.25,123.25,123.23,123.23,5858
2017/01/23,15:09:00,123.24,123.25,123.22,123.22,26099
2017/01/23,15:10:00,123.22,123.24,123.22,123.23,13407
2017/01/23,15:11:00,123.24,123.26,123.24,123.24,5716
2017/01/23,15:12:00,123.24,123.25,123.22,123.22,8806
2017/01/23,15:13:00,123.22,123.22,123.19,123.21,14650
2017/01/23,15:14:00,123.21,123.23,123.21,123.22,19217
2017/01/23,15:15:00,123.22,123.22,123.19,123.20,10707
2017/01/23,15:16:00,123.19,123.21,123.18,123.20,10383
2017/01/23,15:17:00,123.20,123.22,123.19,123.21,5405
2017/01/23,15:18:00,123.21,123.23,123.20,123.20,31051
2017/01/23,15:19:00,123.20,123.22,123.20,123.22,45599
2017/01/23,15:20:00,123.22,123.22,123.21,123.22,5909
2017/01/23,15:21:00,123.22,123.23,123.21,123.22,19711
2017/01/23,15:22:00,123.22,123.23,123.22,123.22,7057
2017/01/23,15:23:00,123.22,123.26,123.22,123.26,5440
2017/01/23,15:24:00,123.25,123.28,123.24,123.28,9349
2017/01/23,15:25:00,123.28,123.31,123.28,123.30,24169
2017/01/23,15:26:00,123.31,123.33,123.30,123.30,22202
2017/01/23,15:27:00,123.30,123.33,123.29,123.32,20663
2017/01/23,15:28:00,123.32,123.33,123.30,123.31,68473
2017/01/23,15:29:00,123.30,123.32,123.28,123.28,17718
2017/01/23,15:30:00,123.27,123.29,123.27,123.29,5494
2017/01/23,15:31:00,123.29,123.30,123.27,123.27,14243
2017/01/23,15:32:00,123.27,123.29,123.27,123.29,12443
2017/01/23,15:33:00,123.29,123.30,123.28,123.30,23003
2017/01/23,15:34:00,123.30,123.31,123.28,123.29,21906
2017/01/23,15:35:00,123.29,123.31,123.28,123.29,19821
2017/01/23,15:36:00,123.30,123.34,123.29,123.34,57102
2017/01/23,15:37:00,123.34,123.35,123.33,123.33,27044
2017/01/23,15:38:00,123.34,123.37,123.34,123.35,66755
2017/01/23,15:39:00,123.35,123.35,123.33,123.34,25362
2017/01/23,15:40:00,123.34,123.37,123.34,123.36,43476
2017/01/23,15:41:00,123.36,123.39,123.36,123.38,28166
2017/01/23,15:42:00,123.39,123.41,123.38,123.40,37502
2017/01/23,15:43:00,123.40,123.41,123.38,123.40,96983
2017/01/23,15:44:00,123.40,123.41,123.39,123.40,15020
2017/01/23,15:45:00,123.40,123.40,123.38,123.40,33580
2017/01/23,15:46:00,123.40,123.41,123.38,123.40,30541
2017/01/23,15:47:00,123.41,123.43,123.40,123.43,57134
2017/01/23,15:48:00,123.42,123.43,123.39,123.39,35088
2017/01/23,15:49:00,123.39,123.43,123.38,123.43,22734
2017/01/23,15:50:00,123.43,123.43,123.41,123.41,38633
2017/01/23,15:51:00,123.40,123.40,123.35,123.36,252871
2017/01/23,15:52:00,123.36,123.36,123.33,123.33,33180
2017/01/23,15:53:00,123.33,123.36,123.33,123.35,29704
2017/01/23,15:54:00,123.36,123.36,123.33,123.33,19116
2017/01/23,15:55:00,123.34,123.34,123.32,123.34,38108
2017/01/23,15:56:00,123.34,123.38,123.34,123.37,90412
2017/01/23,15:57:00,123.36,123.37,123.34,123.35,55464
2017/01/23,15:58:00,123.35,123.36,123.32,123.33,98353
2017/01/23,15:59:00,123.33,123.36,123.32,123.35,397587
2017/01/23,16:00:00,123.35,123.37,123.32,123.34,665426
2017/01/24,09:31:00,123.59,123.67,123.57,123.58,178188
2017/01/24,09:32:00,123.58,123.61,123.55,123.61,119511
2017/01/24,09:33:00,123.61,123.63,123.59,123.60,57152
2017/01/24,09:34:00,123.61,123.73,123.58,123.70,58330
2017/01/24,09:35:00,123.70,123.73,123.67,123.67,76145
2017/01/24,09:36:00,123.68,123.75,123.68,123.72,143309
2017/01/24,09:37:00,123.73,123.77,123.71,123.73,62668
2017/01/24,09:38:00,123.73,123.75,123.71,123.72,87595
2017/01/24,09:39:00,123.71,123.75,123.70,123.70,62037
2017/01/24,09:40:00,123.69,123.71,123.64,123.65,37442
2017/01/24,09:41:00,123.65,123.69,123.63,123.67,52475
2017/01/24,09:42:00,123.67,123.67,123.65,123.66,39878
2017/01/24,09:43:00,123.68,123.70,123.66,123.66,10886
2017/01/24,09:44:00,123.66,123.66,123.54,123.56,87156
2017/01/24,09:45:00,123.56,123.60,123.55,123.57,23481
2017/01/24,09:46:00,123.57,123.61,123.55,123.55,23724
2017/01/24,09:47:00,123.56,123.59,123.56,123.57,65326
2017/01/24,09:48:00,123.55,123.55,123.48,123.52,56025
2017/01/24,09:49:00,123.51,123.55,123.51,123.55,12478
2017/01/24,09:50:00,123.55,123.60,123.55,123.57,61045
2017/01/24,09:51:00,123.58,123.59,123.53,123.53,65215
2017/01/24,09:52:00,123.52,123.55,123.50,123.52,181211
2017/01/24,09:53:00,123.53,123.55,123.53,123.54,42464
2017/01/24,09:54:00,123.54,123.54,123.49,123.51,15837
2017/01/24,09:55:00,123.52,123.59,123.52,123.59,24497
2017/01/24,09:56:00,123.59,123.59,123.55,123.56,13925
2017/01/24,09:57:00,123.55,123.55,123.53,123.53,11880
2017/01/24,09:58:00,123.52,123.53,123.51,123.51,14237
2017/01/24,09:59:00,123.51,123.52,123.50,123.51,13148
2017/01/24,10:00:00,123.51,123.51,123.46,123.46,24590
2017/01/24,10:01:00,123.46,123.50,123.44,123.45,35996
2017/01/24,10:02:00,123.45,123.45,123.39,123.41,26575
2017/01/24,10:03:00,123.41,123.43,123.39,123.39,23453
2017/01/24,10:04:00,123.40,123.45,123.40,123.44,18854
2017/01/24,10:05:00,123.44,123.45,123.41,123.42,12016
2017/01/24,10:06:00,123.42,123.45,123.40,123.40,56846
2017/01/24,10:07:00,123.40,123.43,123.40,123.43,54663
2017/01/24,10:08:00,123.42,123.43,123.40,123.41,33891
2017/01/24,10:09:00,123.41,123.44,123.38,123.42,33571
2017/01/24,10:10:00,123.42,123.43,123.40,123.43,13797
2017/01/24,10:11:00,123.42,123.44,123.39,123.44,23769
2017/01/24,10:12:00,123.44,123.47,123.44,123.45,25868
2017/01/24,10:13:00,123.46,123.47,123.45,123.46,25645
2017/01/24,10:14:00,123.46,123.54,123.46,123.49,77787
2017/01/24,10:15:00,123.50,123.52,123.48,123.50,17646
2017/01/24,10:16:00,123.49,123.51,123.47,123.47,119408
2017/01/24,10:17:00,123.47,123.51,123.47,123.51,44554
2017/01/24,10:18:00,123.50,123.54,123.50,123.51,30632
2017/01/24,10:19:00,123.51,123.54,123.51,123.53,9681
2017/01/24,10:20:00,123.53,123.56,123.53,123.55,36039
2017/01/24,10:21:00,123.55,123.56,123.53,123.54,14324
2017/01/24,10:22:00,123.53,123.61,123.53,123.61,85899
2017/01/24,10:23:00,123.60,123.62,123.60,123.60,26295
2017/01/24,10:24:00,123.60,123.63,123.60,123.61,30566
2017/01/24,10:25:00,123.61,123.64,123.59,123.64,16656
2017/01/24,10:26:00,123.64,123.64,123.60,123.61,73044
2017/01/24,10:27:00,123.62,123.62,123.59,123.61,12326
2017/01/24,10:28:00,123.60,123.62,123.59,123.61,31896
2017/01/24,10:29:00,123.62,123.63,123.60,123.60,34276
2017/01/24,10:30:00,123.61,123.61,123.55,123.56,44136
2017/01/24,10:31:00,123.56,123.59,123.55,123.57,35554
2017/01/24,10:32:00,123.57,123.58,123.55,123.56,11388
2017/01/24,10:33:00,123.56,123.59,123.55,123.58,14553
2017/01/24,10:34:00,123.58,123.62,123.58,123.62,20579
2017/01/24,10:35:00,123.62,123.62,123.61,123.62,22195
2017/01/24,10:36:00,123.61,123.62,123.60,123.60,13437
2017/01/24,10:37:00,123.60,123.60,123.58,123.59,12027
2017/01/24,10:38:00,123.59,123.59,123.55,123.58,17176
2017/01/24,10:39:00,123.58,123.59,123.57,123.57,37282
2017/01/24,10:40:00,123.57,123.59,123.57,123.57,12622
2017/01/24,10:41:00,123.57,123.58,123.55,123.58,13500
2017/01/24,10:42:00,123.58,123.59,123.57,123.58,11294
2017/01/24,10:43:00,123.58,123.58,123.56,123.57,7762
2017/01/24,10:44:00,123.57,123.57,123.54,123.55,22451
2017/01/24,10:45:00,123.55,123.56,123.52,123.56,68596
2017/01/24,10:46:00,123.55,123.56,123.54,123.56,6322
2017/01/24,10:47:00,123.56,123.56,123.53,123.56,15334
2017/01/24,10:48:00,123.56,123.56,123.54,123.55,23992
2017/01/24,10:49:00,123.55,123.59,123.55,123.59,7687
2017/01/24,10:50:00,123.59,123.59,123.57,123.59,8253
2017/01/24,10:51:00,123.59,123.59,123.57,123.57,6849
2017/01/24,10:52:00,123.57,123.58,123.56,123.57,7557
2017/01/24,10:53:00,123.57,123.59,123.56,123.57,11830
2017/01/24,10:54:00,123.57,123.60,123.56,123.60,21412
2017/01/24,10:55:00,123.60,123.60,123.59,123.59,4468
2017/01/24,10:56:00,123.60,123.63,123.60,123.61,32322
2017/01/24,10:57:00,123.61,123.62,123.60,123.62,15272
2017/01/24,10:58:00,123.61,123.61,123.59,123.59,4622
2017/01/24,10:59:00,123.58,123.59,123.56,123.58,19467
2017/01/24,11:00:00,123.58,123.59,123.57,123.59,11766
2017/01/24,11:01:00,123.59,123.63,123.59,123.59,94429
2017/01/24,11:02:00,123.59,123.62,123.58,123.61,46833
2017/01/24,11:03:00,123.61,123.62,123.60,123.62,19707
2017/01/24,11:04:00,123.62,123.63,123.61,123.61,6344
2017/01/24,11:05:00,123.61,123.63,123.59,123.63,14639
2017/01/24,11:06:00,123.63,123.63,123.61,123.61,11692
2017/01/24,11:07:00,123.61,123.62,123.60,123.60,16257
2017/01/24,11:08:00,123.60,123.66,123.60,123.65,60509
2017/01/24,11:09:00,123.64,123.67,123.64,123.65,126372
2017/01/24,11:10:00,123.64,123.67,123.64,123.66,59564
2017/01/24,11:11:00,123.67,123.67,123.64,123.64,24922
2017/01/24,11:12:00,123.64,123.64,123.62,123.62,13589
2017/01/24,11:13:00,123.62,123.62,123.57,123.57,53700
2017/01/24,11:14:00,123.57,123.60,123.57,123.58,20208
2017/01/24,11:15:00,123.58,123.62,123.58,123.62,29370
2017/01/24,11:16:00,123.62,123.65,123.62,123.62,17510
2017/01/24,11:17:00,123.62,123.62,123.59,123.59,18330
2017/01/24,11:18:00,123.59,123.61,123.59,123.60,7193
2017/01/24,11:19:00,123.60,123.61,123.60,123.60,9348
2017/01/24,11:20:00,123.60,123.60,123.58,123.60,4255
2017/01/24,11:21:00,123.60,123.62,123.60,123.60,47097
2017/01/24,11:22:00,123.60,123.60,123.58,123.58,10217
2017/01/24,11:23:00,123.58,123.58,123.56,123.57,7204
2017/01/24,11:24:00,123.57,123.58,123.55,123.57,30509
2017/01/24,11:25:00,123.58,123.59,123.57,123.57,3091
2017/01/24,11:26:00,123.57,123.58,123.57,123.57,12966
2017/01/24,11:27:00,123.57,123.57,123.56,123.57,4507
2017/01/24,11:28:00,123.57,123.59,123.57,123.58,7893
2017/01/24,11:29:00,123.57,123.57,123.54,123.55,22503
2017/01/24,11:30:00,123.55,123.57,123.53,123.55,88917
2017/01/24,11:31:00,123.56,123.57,123.56,123.57,8260
2017/01/24,11:32:00,123.56,123.56,123.55,123.56,9307
2017/01/24,11:33:00,123.56,123.57,123.55,123.56,19566
2017/01/24,11:34:00,123.56,123.60,123.56,123.59,47773
2017/01/24,11:35:00,123.59,123.60,123.55,123.60,11581
2017/01/24,11:36:00,123.60,123.64,123.60,123.64,29455
2017/01/24,11:37:00,123.64,123.64,123.62,123.62,5294
2017/01/24,11:38:00,123.62,123.63,123.62,123.62,22830
2017/01/24,11:39:00,123.63,123.66,123.62,123.66,40928
2017/01/24,11:40:00,123.66,123.68,123.65,123.68,17285
2017/01/24,11:41:00,123.68,123.69,123.65,123.66,17252
2017/01/24,11:42:00,123.67,123.67,123.65,123.66,20320
2017/01/24,11:43:00,123.67,123.69,123.65,123.65,20103
2017/01/24,11:44:00,123.65,123.68,123.65,123.65,17774
2017/01/24,11:45:00,123.65,123.68,123.65,123.68,5594
2017/01/24,11:46:00,123.68,123.70,123.67,123.68,36140
2017/01/24,11:47:00,123.68,123.68,123.64,123.64,6612
2017/01/24,11:48:00,123.64,123.66,123.64,123.65,4593
2017/01/24,11:49:00,123.65,123.65,123.62,123.65,39038
2017/01/24,11:50:00,123.64,123.67,123.64,123.66,13943
2017/01/24,11:51:00,123.67,123.67,123.66,123.66,5678
2017/01/24,11:52:00,123.66,123.67,123.66,123.67,30705
2017/01/24,11:53:00,123.67,123.69,123.67,123.69,30825
2017/01/24,11:54:00,123.69,123.69,123.65,123.65,35824
2017/01/24,11:55:00,123.66,123.66,123.64,123.64,11106
2017/01/24,11:56:00,123.64,123.67,123.64,123.66,32134
2017/01/24,11:57:00,123.66,123.68,123.66,123.67,13166
2017/01/24,11:58:00,123.67,123.67,123.65,123.66,13959
2017/01/24,11:59:00,123.67,123.67,123.64,123.64,69668
2017/01/24,12:00:00,123.64,123.68,123.64,123.67,16744
2017/01/24,12:01:00,123.67,123.69,123.66,123.66,7407
2017/01/24,12:02:00,123.65,123.67,123.65,123.67,28160
2017/01/24,12:03:00,123.67,123.67,123.65,123.67,14928
2017/01/24,12:04:00,123.66,123.66,123.64,123.64,5569
2017/01/24,12:05:00,123.64,123.66,123.63,123.64,20020
2017/01/24,12:06:00,123.65,123.65,123.65,123.65,4625
2017/01/24,12:07:00,123.65,123.65,123.63,123.64,6538
2017/01/24,12:08:00,123.64,123.65,123.63,123.64,211543
2017/01/24,12:09:00,123.64,123.65,123.64,123.65,1598
2017/01/24,12:10:00,123.65,123.65,123.63,123.64,12543
2017/01/24,12:11:00,123.64,123.65,123.64,123.64,6219
2017/01/24,12:12:00,123.64,123.65,123.64,123.65,12540
2017/01/24,12:13:00,123.66,123.68,123.66,123.68,21357
2017/01/24,12:14:00,123.69,123.72,123.68,123.71,42323
2017/01/24,12:15:00,123.71,123.73,123.70,123.73,41579
2017/01/24,12:16:00,123.73,123.75,123.72,123.74,61358
2017/01/24,12:17:00,123.74,123.74,123.72,123.73,48678
2017/01/24,12:18:00,123.73,123.73,123.72,123.72,5683
2017/01/24,12:19:00,123.72,123.73,123.70,123.70,7398
2017/01/24,12:20:00,123.71,123.72,123.68,123.69,30574
2017/01/24,12:21:00,123.69,123.70,123.68,123.70,3836
2017/01/24,12:22:00,123.70,123.70,123.69,123.70,2603
2017/01/24,12:23:00,123.70,123.71,123.69,123.69,17918
2017/01/24,12:24:00,123.70,123.70,123.68,123.70,35409
2017/01/24,12:25:00,123.69,123.70,123.68,123.69,13260
2017/01/24,12:26:00,123.69,123.72,123.69,123.71,69021
2017/01/24,12:27:00,123.71,123.72,123.70,123.70,19603
2017/01/24,12:28:00,123.70,123.72,123.70,123.72,29201
2017/01/24,12:29:00,123.72,123.74,123.72,123.74,41226
2017/01/24,12:30:00,123.73,123.73,123.71,123.71,4359
2017/01/24,12:31:00,123.71,123.73,123.71,123.71,10776
2017/01/24,12:32:00,123.71,123.71,123.70,123.70,5799
2017/01/24,12:33:00,123.70,123.70,123.69,123.70,12132
2017/01/24,12:34:00,123.69,123.71,123.69,123.71,6270
2017/01/24,12:35:00,123.71,123.72,123.71,123.71,13262
2017/01/24,12:36:00,123.71,123.71,123.70,123.71,8414
2017/01/24,12:37:00,123.71,123.71,123.70,123.70,3897
2017/01/24,12:38:00,123.70,123.71,123.67,123.69,15077
2017/01/24,12:39:00,123.69,123.69,123.68,123.68,7445
2017/01/24,12:40:00,123.68,123.69,123.68,123.68,40664
2017/01/24,12:41:00,123.68,123.68,123.66,123.68,18490
2017/01/24,12:42:00,123.68,123.68,123.67,123.68,2013
2017/01/24,12:43:00,123.68,123.70,123.68,123.69,18805
2017/01/24,12:44:00,123.69,123.70,123.68,123.68,7067
2017/01/24,12:45:00,123.68,123.69,123.68,123.69,14150
2017/01/24,12:46:00,123.69,123.70,123.68,123.68,6361
2017/01/24,12:47:00,123.69,123.69,123.68,123.69,7964
2017/01/24,12:48:00,123.69,123.73,123.68,123.71,73360
2017/01/24,12:49:00,123.71,123.71,123.69,123.71,14402
2017/01/24,12:50:00,123.71,123.71,123.69,123.70,42011
2017/01/24,12:51:00,123.70,123.71,123.69,123.71,8714
2017/01/24,12:52:00,123.72,123.73,123.72,123.72,18529
2017/01/24,12:53:00,123.72,123.73,123.71,123.73,2067
2017/01/24,12:54:00,123.73,123.73,123.71,123.71,6393
2017/01/24,12:55:00,123.71,123.72,123.71,123.72,4507
2017/01/24,12:56:00,123.73,123.73,123.72,123.72,6438
2017/01/24,12:57:00,123.72,123.72,123.69,123.69,7541
2017/01/24,12:58:00,123.69,123.73,123.69,123.72,20024
2017/01/24,12:59:00,123.73,123.73,123.70,123.71,2524
2017/01/24,13:00:00,123.70,123.71,123.69,123.70,11986
2017/01/24,13:01:00,123.70,123.72,123.70,123.71,20845
2017/01/24,13:02:00,123.71,123.72,123.71,123.72,1524
2017/01/24,13:03:00,123.71,123.75,123.71,123.75,22223
2017/01/24,13:04:00,123.74,123.75,123.73,123.74,11767
2017/01/24,13:05:00,123.74,123.76,123.73,123.74,54029
2017/01/24,13:06:00,123.74,123.76,123.74,123.76,34662
2017/01/24,13:07:00,123.77,123.81,123.77,123.81,106767
2017/01/24,13:08:00,123.81,123.84,123.81,123.83,153334
2017/01/24,13:09:00,123.84,123.88,123.83,123.87,46981
2017/01/24,13:10:00,123.88,123.90,123.85,123.86,47473
2017/01/24,13:11:00,123.86,123.90,123.86,123.90,29350
2017/01/24,13:12:00,123.90,123.90,123.88,123.89,28821
2017/01/24,13:13:00,123.88,123.89,123.88,123.88,20972
2017/01/24,13:14:00,123.89,123.90,123.87,123.88,43140
2017/01/24,13:15:00,123.88,123.89,123.86,123.86,28411
2017/01/24,13:16:00,123.86,123.88,123.86,123.88,23676
2017/01/24,13:17:00,123.88,123.89,123.88,123.88,10947
2017/01/24,13:18:00,123.88,123.88,123.87,123.88,3603
2017/01/24,13:19:00,123.88,123.90,123.88,123.89,36704
2017/01/24,13:20:00,123.90,123.90,123.89,123.90,12354
2017/01/24,13:21:00,123.90,123.91,123.89,123.90,27961
2017/01/24,13:22:00,123.90,123.91,123.87,123.88,9631
2017/01/24,13:23:00,123.88,123.89,123.87,123.89,11292
2017/01/24,13:24:00,123.89,123.90,123.88,123.89,5159
2017/01/24,13:25:00,123.89,123.89,123.86,123.88,28243
2017/01/24,13:26:00,123.88,123.89,123.87,123.88,23856
2017/01/24,13:27:00,123.88,123.90,123.87,123.90,16528
2017/01/24,13:28:00,123.89,123.91,123.88,123.90,26078
2017/01/24,13:29:00,123.90,123.91,123.89,123.91,10676
2017/01/24,13:30:00,123.91,123.94,123.90,123.94,44752
2017/01/24,13:31:00,123.94,123.97,123.94,123.96,17175
2017/01/24,13:32:00,123.96,123.99,123.95,123.97,22766
2017/01/24,13:33:00,123.98,124.01,123.96,124.00,54920
2017/01/24,13:34:00,124.00,124.02,124.00,124.02,75964
2017/01/24,13:35:00,124.03,124.03,123.99,124.02,27798
2017/01/24,13:36:00,124.02,124.06,124.02,124.05,70353
2017/01/24,13:37:00,124.05,124.05,124.01,124.02,36178
2017/01/24,13:38:00,124.02,124.02,124.01,124.01,13286
2017/01/24,13:39:00,124.02,124.04,124.01,124.04,29419
2017/01/24,13:40:00,124.03,124.03,124.01,124.02,37816
2017/01/24,13:41:00,124.02,124.05,124.02,124.05,5615
2017/01/24,13:42:00,124.05,124.10,124.05,124.06,79704
2017/01/24,13:43:00,124.05,124.07,124.04,124.07,43226
2017/01/24,13:44:00,124.08,124.12,124.07,124.12,125658
2017/01/24,13:45:00,124.11,124.15,124.09,124.11,61701
2017/01/24,13:46:00,124.12,124.12,124.10,124.11,23512
2017/01/24,13:47:00,124.11,124.12,124.11,124.12,68997
2017/01/24,13:48:00,124.11,124.12,124.10,124.11,32980
2017/01/24,13:49:00,124.11,124.12,124.10,124.12,54383
2017/01/24,13:50:00,124.11,124.12,124.09,124.12,242208
2017/01/24,13:51:00,124.12,124.12,124.10,124.10,31196
2017/01/24,13:52:00,124.10,124.11,124.09,124.10,27304
2017/01/24,13:53:00,124.10,124.11,124.10,124.10,14008
2017/01/24,13:54:00,124.11,124.12,124.10,124.11,40062
2017/01/24,13:55:00,124.11,124.12,124.11,124.11,17493
2017/01/24,13:56:00,124.11,124.12,124.10,124.11,10706
2017/01/24,13:57:00,124.11,124.12,124.11,124.11,4934
2017/01/24,13:58:00,124.10,124.11,124.09,124.10,17083
2017/01/24,13:59:00,124.10,124.10,124.09,124.09,13310
2017/01/24,14:00:00,124.09,124.10,124.09,124.09,8126
2017/01/24,14:01:00,124.09,124.10,124.09,124.09,17332
2017/01/24,14:02:00,124.09,124.10,124.07,124.10,228760
2017/01/24,14:03:00,124.09,124.10,124.09,124.10,29129
2017/01/24,14:04:00,124.09,124.10,124.08,124.10,43930
2017/01/24,14:05:00,124.10,124.12,124.09,124.11,39074
2017/01/24,14:06:00,124.11,124.15,124.11,124.13,87665
2017/01/24,14:07:00,124.13,124.14,124.12,124.13,9892
2017/01/24,14:08:00,124.14,124.14,124.12,124.12,8770
2017/01/24,14:09:00,124.12,124.15,124.12,124.15,16009
2017/01/24,14:10:00,124.15,124.15,124.14,124.14,8582
2017/01/24,14:11:00,124.14,124.15,124.11,124.12,28335
2017/01/24,14:12:00,124.12,124.12,124.09,124.10,15963
2017/01/24,14:13:00,124.10,124.12,124.10,124.12,5651
2017/01/24,14:14:00,124.11,124.12,124.10,124.11,11705
2017/01/24,14:15:00,124.11,124.12,124.10,124.10,6195
2017/01/24,14:16:00,124.11,124.11,124.10,124.11,10559
2017/01/24,14:17:00,124.11,124.15,124.10,124.15,15817
2017/01/24,14:18:00,124.15,124.18,124.14,124.17,132137
2017/01/24,14:19:00,124.16,124.20,124.16,124.19,62878
2017/01/24,14:20:00,124.18,124.19,124.17,124.17,41045
2017/01/24,14:21:00,124.17,124.19,124.16,124.16,36811
2017/01/24,14:22:00,124.16,124.16,124.15,124.15,8240
2017/01/24,14:23:00,124.15,124.18,124.15,124.17,16964
2017/01/24,14:24:00,124.17,124.17,124.15,124.17,5345
2017/01/24,14:25:00,124.16,124.16,124.14,124.15,10576
2017/01/24,14:26:00,124.15,124.16,124.14,124.16,47768
2017/01/24,14:27:00,124.15,124.16,124.15,124.16,4978
2017/01/24,14:28:00,124.15,124.19,124.13,124.17,170946
2017/01/24,14:29:00,124.17,124.17,124.12,124.13,220206
2017/01/24,14:30:00,124.13,124.13,124.11,124.12,22432
2017/01/24,14:31:00,124.11,124.13,124.11,124.13,17369
2017/01/24,14:32:00,124.13,124.15,124.13,124.14,15251
2017/01/24,14:33:00,124.14,124.17,124.14,124.16,28492
2017/01/24,14:34:00,124.16,124.18,124.16,124.16,25501
2017/01/24,14:35:00,124.16,124.19,124.15,124.18,11700
2017/01/24,14:36:00,124.18,124.18,124.15,124.15,4371
2017/01/24,14:37:00,124.15,124.15,124.13,124.13,5422
2017/01/24,14:38:00,124.14,124.16,124.13,124.14,6335
2017/01/24,14:39:00,124.14,124.16,124.14,124.15,6069
2017/01/24,14:40:00,124.16,124.16,124.14,124.14,5898
2017/01/24,14:41:00,124.14,124.16,124.13,124.15,30556
2017/01/24,14:42:00,124.16,124.18,124.16,124.18,20733
2017/01/24,14:43:00,124.17,124.19,124.17,124.19,15849
2017/01/24,14:44:00,124.18,124.19,124.18,124.19,13410
2017/01/24,14:45:00,124.19,124.20,124.18,124.19,21934
2017/01/24,14:46:00,124.19,124.19,124.17,124.18,9223
2017/01/24,14:47:00,124.18,124.19,124.18,124.19,15413
2017/01/24,14:48:00,124.19,124.21,124.18,124.20,18872
2017/01/24,14:49:00,124.20,124.23,124.19,124.19,154197
2017/01/24,14:50:00,124.19,124.20,124.17,124.19,101492
2017/01/24,14:51:00,124.19,124.23,124.19,124.22,19348
2017/01/24,14:52:00,124.22,124.26,124.22,124.25,156501
2017/01/24,14:53:00,124.25,124.25,124.22,124.23,17389
2017/01/24,14:54:00,124.22,124.24,124.22,124.24,10378
2017/01/24,14:55:00,124.24,124.24,124.22,124.23,16473
2017/01/24,14:56:00,124.23,124.24,124.22,124.24,6243
2017/01/24,14:57:00,124.24,124.24,124.23,124.24,6758
2017/01/24,14:58:00,124.24,124.26,124.24,124.26,54495
2017/01/24,14:59:00,124.26,124.26,124.24,124.25,18195
2017/01/24,15:00:00,124.25,124.26,124.24,124.25,22214
2017/01/24,15:01:00,124.25,124.27,124.25,124.27,53457
2017/01/24,15:02:00,124.27,124.29,124.26,124.29,64554
2017/01/24,15:03:00,124.29,124.34,124.29,124.34,34087
2017/01/24,15:04:00,124.34,124.37,124.33,124.34,48872
2017/01/24,15:05:00,124.33,124.35,124.33,124.35,50494
2017/01/24,15:06:00,124.34,124.34,124.31,124.31,48865
2017/01/24,15:07:00,124.31,124.33,124.30,124.32,16488
2017/01/24,15:08:00,124.32,124.32,124.30,124.32,20438
2017/01/24,15:09:00,124.32,124.35,124.32,124.35,81104
2017/01/24,15:10:00,124.35,124.35,124.33,124.35,27616
2017/01/24,15:11:00,124.35,124.35,124.33,124.35,29078
2017/01/24,15:12:00,124.35,124.37,124.33,124.33,42139
2017/01/24,15:13:00,124.33,124.33,124.31,124.32,9815
2017/01/24,15:14:00,124.32,124.33,124.32,124.33,14059
2017/01/24,15:15:00,124.34,124.35,124.33,124.35,27593
2017/01/24,15:16:00,124.35,124.36,124.34,124.34,19019
2017/01/24,15:17:00,124.34,124.34,124.31,124.31,29959
2017/01/24,15:18:00,124.32,124.32,124.30,124.30,34519
2017/01/24,15:19:00,124.30,124.30,124.25,124.28,59419
2017/01/24,15:20:00,124.28,124.29,124.27,124.29,18263
2017/01/24,15:21:00,124.29,124.29,124.26,124.28,20256
2017/01/24,15:22:00,124.28,124.28,124.27,124.28,32041
2017/01/24,15:23:00,124.28,124.30,124.28,124.30,37107
2017/01/24,15:24:00,124.30,124.31,124.30,124.31,21764
2017/01/24,15:25:00,124.31,124.31,124.28,124.29,13572
2017/01/24,15:26:00,124.28,124.32,124.28,124.32,15314
2017/01/24,15:27:00,124.31,124.32,124.31,124.31,10498
2017/01/24,15:28:00,124.31,124.31,124.27,124.28,27092
2017/01/24,15:29:00,124.28,124.28,124.23,124.26,34163
2017/01/24,15:30:00,124.26,124.30,124.26,124.29,27505
2017/01/24,15:31:00,124.29,124.31,124.29,124.31,23481
2017/01/24,15:32:00,124.30,124.31,124.28,124.30,494285
2017/01/24,15:33:00,124.30,124.31,124.29,124.29,15607
2017/01/24,15:34:00,124.30,124.31,124.30,124.30,450825
2017/01/24,15:35:00,124.30,124.32,124.30,124.32,11168
2017/01/24,15:36:00,124.32,124.32,124.29,124.29,846512
2017/01/24,15:37:00,124.29,124.30,124.28,124.28,24496
2017/01/24,15:38:00,124.28,124.30,124.28,124.29,17949
2017/01/24,15:39:00,124.30,124.32,124.29,124.30,28050
2017/01/24,15:40:00,124.30,124.31,124.29,124.30,904260
2017/01/24,15:41:00,124.30,124.30,124.29,124.29,24122
2017/01/24,15:42:00,124.28,124.29,124.26,124.26,28640
2017/01/24,15:43:00,124.26,124.27,124.25,124.26,25655
2017/01/24,15:44:00,124.26,124.30,124.26,124.30,21615
2017/01/24,15:45:00,124.30,124.31,124.28,124.29,53611
2017/01/24,15:46:00,124.29,124.30,124.27,124.27,56840
2017/01/24,15:47:00,124.27,124.29,124.26,124.29,20540
2017/01/24,15:48:00,124.29,124.30,124.27,124.29,83694
2017/01/24,15:49:00,124.29,124.31,124.29,124.30,37823
2017/01/24,15:50:00,124.30,124.31,124.27,124.28,168168
2017/01/24,15:51:00,124.28,124.29,124.26,124.27,56733
2017/01/24,15:52:00,124.27,124.27,124.25,124.26,30754
2017/01/24,15:53:00,124.27,124.27,124.25,124.26,58411
2017/01/24,15:54:00,124.26,124.27,124.25,124.25,79645
2017/01/24,15:55:00,124.26,124.26,124.23,124.23,49106
2017/01/24,15:56:00,124.23,124.24,124.22,124.23,54385
2017/01/24,15:57:00,124.23,124.23,124.22,124.23,27035
2017/01/24,15:58:00,124.23,124.25,124.22,124.24,110520
2017/01/24,15:59:00,124.24,124.26,124.22,124.22,219963
2017/01/24,16:00:00,124.22,124.23,124.13,124.18,801520
2017/01/25,09:31:00,124.94,124.96,124.88,124.92,122988
2017/01/25,09:32:00,124.92,124.96,124.89,124.94,79116
2017/01/25,09:33:00,124.94,124.99,124.91,124.98,117183
2017/01/25,09:34:00,124.99,124.99,124.90,124.90,92165
2017/01/25,09:35:00,124.90,124.92,124.85,124.90,92781
2017/01/25,09:36:00,124.91,125.03,124.89,125.01,219667
2017/01/25,09:37:00,125.03,125.03,124.90,124.91,69185
2017/01/25,09:38:00,124.91,124.97,124.89,124.96,148828
2017/01/25,09:39:00,124.96,124.97,124.89,124.91,63927
2017/01/25,09:40:00,124.91,125.00,124.91,124.99,85477
2017/01/25,09:41:00,124.99,125.01,124.88,124.88,152355
2017/01/25,09:42:00,124.89,124.95,124.89,124.90,61218
2017/01/25,09:43:00,124.90,124.93,124.89,124.93,74065
2017/01/25,09:44:00,124.94,124.98,124.90,124.96,152042
2017/01/25,09:45:00,124.96,124.98,124.91,124.96,190913
2017/01/25,09:46:00,124.96,124.98,124.91,124.91,59361
2017/01/25,09:47:00,124.91,124.92,124.88,124.92,63936
2017/01/25,09:48:00,124.92,124.92,124.90,124.92,11447
2017/01/25,09:49:00,124.92,124.95,124.92,124.92,16708
2017/01/25,09:50:00,124.92,124.94,124.91,124.91,16126
2017/01/25,09:51:00,124.91,124.91,124.87,124.90,56791
2017/01/25,09:52:00,124.90,124.92,124.87,124.92,46822
2017/01/25,09:53:00,124.92,124.93,124.91,124.92,17336
2017/01/25,09:54:00,124.93,124.93,124.88,124.90,44008
2017/01/25,09:55:00,124.90,124.93,124.89,124.92,17448
2017/01/25,09:56:00,124.91,124.95,124.90,124.94,15524
2017/01/25,09:57:00,124.94,124.96,124.92,124.95,35191
2017/01/25,09:58:00,124.95,124.98,124.94,124.98,53673
2017/01/25,09:59:00,124.98,125.00,124.96,124.97,30766
2017/01/25,10:00:00,124.97,125.02,124.95,125.02,46507
2017/01/25,10:01:00,125.02,125.02,124.97,124.99,35201
2017/01/25,10:02:00,124.99,124.99,124.96,124.98,19784
2017/01/25,10:03:00,124.98,124.98,124.96,124.98,14482
2017/01/25,10:04:00,124.98,124.98,124.94,124.94,15255
2017/01/25,10:05:00,124.95,124.98,124.95,124.97,12092
2017/01/25,10:06:00,124.97,124.98,124.96,124.98,17193
2017/01/25,10:07:00,124.98,125.00,124.97,124.98,22581
2017/01/25,10:08:00,124.98,125.03,124.98,125.03,25731
2017/01/25,10:09:00,125.03,125.07,125.03,125.06,127907
2017/01/25,10:10:00,125.05,125.09,125.03,125.09,56175
2017/01/25,10:11:00,125.09,125.10,125.06,125.09,35160
2017/01/25,10:12:00,125.09,125.09,125.04,125.05,42339
2017/01/25,10:13:00,125.05,125.10,125.05,125.05,32403
2017/01/25,10:14:00,125.05,125.06,125.02,125.03,27292
2017/01/25,10:15:00,125.02,125.04,125.02,125.02,49680
2017/01/25,10:16:00,125.02,125.04,124.98,124.98,45883
2017/01/25,10:17:00,124.98,125.00,124.97,124.99,22797
2017/01/25,10:18:00,124.99,125.01,124.99,125.01,8783
2017/01/25,10:19:00,125.01,125.05,125.01,125.04,28134
2017/01/25,10:20:00,125.04,125.04,125.01,125.04,38466
2017/01/25,10:21:00,125.03,125.03,125.00,125.01,63143
2017/01/25,10:22:00,125.01,125.03,124.99,125.02,46876
2017/01/25,10:23:00,125.02,125.02,125.00,125.01,9469
2017/01/25,10:24:00,125.01,125.03,125.01,125.02,22045
2017/01/25,10:25:00,125.02,125.02,124.99,125.00,29936
2017/01/25,10:26:00,125.01,125.03,125.01,125.01,89286
2017/01/25,10:27:00,125.01,125.03,124.99,125.00,86267
2017/01/25,10:28:00,125.00,125.01,124.98,124.98,23791
2017/01/25,10:29:00,124.98,125.01,124.97,124.99,19476
2017/01/25,10:30:00,124.99,125.00,124.96,124.96,21571
2017/01/25,10:31:00,124.97,125.00,124.96,124.99,22598
2017/01/25,10:32:00,124.98,125.00,124.98,124.98,6210
2017/01/25,10:33:00,124.98,124.99,124.97,124.98,12389
2017/01/25,10:34:00,124.99,125.01,124.97,125.00,8934
2017/01/25,10:35:00,125.00,125.01,124.98,124.98,41928
2017/01/25,10:36:00,124.98,125.02,124.98,125.02,41424
2017/01/25,10:37:00,125.02,125.03,125.00,125.01,12166
2017/01/25,10:38:00,125.01,125.04,125.01,125.03,9032
2017/01/25,10:39:00,125.04,125.06,125.04,125.05,21976
2017/01/25,10:40:00,125.05,125.05,125.03,125.04,6714
2017/01/25,10:41:00,125.04,125.05,125.03,125.05,7539
2017/01/25,10:42:00,125.05,125.06,125.04,125.06,15206
2017/01/25,10:43:00,125.05,125.07,125.05,125.06,40733
2017/01/25,10:44:00,125.06,125.07,125.04,125.06,9295
2017/01/25,10:45:00,125.07,125.10,125.07,125.10,85592
2017/01/25,10:46:00,125.10,125.11,125.07,125.07,55964
2017/01/25,10:47:00,125.07,125.09,125.07,125.08,27773
2017/01/25,10:48:00,125.08,125.08,125.06,125.06,19563
2017/01/25,10:49:00,125.07,125.10,125.07,125.10,20089
2017/01/25,10:50:00,125.09,125.11,125.08,125.11,35879
2017/01/25,10:51:00,125.11,125.12,125.10,125.11,13981
2017/01/25,10:52:00,125.11,125.13,125.11,125.11,13086
2017/01/25,10:53:00,125.12,125.14,125.11,125.14,11057
2017/01/25,10:54:00,125.14,125.16,125.13,125.15,29604
2017/01/25,10:55:00,125.15,125.18,125.15,125.17,57738
2017/01/25,10:56:00,125.18,125.18,125.14,125.16,32808
2017/01/25,10:57:00,125.15,125.15,125.13,125.13,4745
2017/01/25,10:58:00,125.13,125.15,125.12,125.14,8663
2017/01/25,10:59:00,125.14,125.17,125.14,125.16,8196
2017/01/25,11:00:00,125.16,125.17,125.15,125.16,4319
2017/01/25,11:01:00,125.16,125.18,125.16,125.16,8990
2017/01/25,11:02:00,125.16,125.17,125.14,125.15,19665
2017/01/25,11:03:00,125.16,125.17,125.14,125.16,25732
2017/01/25,11:04:00,125.17,125.22,125.17,125.20,86064
2017/01/25,11:05:00,125.20,125.24,125.19,125.23,34490
2017/01/25,11:06:00,125.24,125.24,125.21,125.24,24153
2017/01/25,11:07:00,125.24,125.25,125.23,125.25,12694
2017/01/25,11:08:00,125.25,125.26,125.24,125.25,34005
2017/01/25,11:09:00,125.24,125.27,125.24,125.26,65688
2017/01/25,11:10:00,125.25,125.27,125.25,125.26,13430
2017/01/25,11:11:00,125.26,125.27,125.24,125.25,57864
2017/01/25,11:12:00,125.26,125.26,125.23,125.24,31421
2017/01/25,11:13:00,125.24,125.25,125.24,125.25,20019
2017/01/25,11:14:00,125.24,125.24,125.20,125.21,27421
2017/01/25,11:15:00,125.21,125.23,125.21,125.22,10005
2017/01/25,11:16:00,125.22,125.23,125.21,125.21,35466
2017/01/25,11:17:00,125.21,125.23,125.20,125.20,43740
2017/01/25,11:18:00,125.20,125.22,125.20,125.21,27029
2017/01/25,11:19:00,125.21,125.22,125.20,125.21,18421
2017/01/25,11:20:00,125.21,125.23,125.21,125.22,17711
2017/01/25,11:21:00,125.22,125.23,125.20,125.20,4626
2017/01/25,11:22:00,125.21,125.22,125.19,125.20,10105
2017/01/25,11:23:00,125.20,125.20,125.17,125.17,10312
2017/01/25,11:24:00,125.17,125.19,125.16,125.19,13383
2017/01/25,11:25:00,125.19,125.20,125.19,125.19,6371
2017/01/25,11:26:00,125.19,125.20,125.18,125.19,15230
2017/01/25,11:27:00,125.19,125.20,125.18,125.19,23514
2017/01/25,11:28:00,125.18,125.18,125.17,125.18,5006
2017/01/25,11:29:00,125.18,125.19,125.17,125.17,15041
2017/01/25,11:30:00,125.17,125.18,125.16,125.18,24590
2017/01/25,11:31:00,125.18,125.19,125.17,125.17,179318
2017/01/25,11:32:00,125.18,125.18,125.13,125.14,13867
2017/01/25,11:33:00,125.14,125.15,125.08,125.09,57141
2017/01/25,11:34:00,125.09,125.12,125.06,125.06,26619
2017/01/25,11:35:00,125.07,125.09,125.06,125.07,13523
2017/01/25,11:36:00,125.06,125.07,125.01,125.03,124755
2017/01/25,11:37:00,125.03,125.04,125.02,125.02,14100
2017/01/25,11:38:00,125.02,125.04,125.02,125.03,10214
2017/01/25,11:39:00,125.03,125.05,125.01,125.04,18470
2017/01/25,11:40:00,125.04,125.04,125.01,125.03,17934
2017/01/25,11:41:00,125.03,125.05,125.02,125.05,44727
2017/01/25,11:42:00,125.05,125.05,125.04,125.04,20108
2017/01/25,11:43:00,125.04,125.05,125.03,125.05,7750
2017/01/25,11:44:00,125.05,125.06,125.05,125.05,3495
2017/01/25,11:45:00,125.05,125.06,125.05,125.06,4738
2017/01/25,11:46:00,125.06,125.08,125.05,125.08,7271
2017/01/25,11:47:00,125.08,125.08,125.06,125.07,19090
2017/01/25,11:48:00,125.07,125.07,125.04,125.05,13921
2017/01/25,11:49:00,125.05,125.07,125.05,125.05,20229
2017/01/25,11:50:00,125.06,125.06,125.04,125.05,33507
2017/01/25,11:51:00,125.05,125.05,125.03,125.03,10193
2017/01/25,11:52:00,125.03,125.04,125.02,125.04,11397
2017/01/25,11:53:00,125.04,125.04,124.99,125.00,45436
2017/01/25,11:54:00,125.00,125.02,124.99,125.00,21575
2017/01/25,11:55:00,125.00,125.00,124.98,125.00,12575
2017/01/25,11:56:00,125.00,125.03,125.00,125.03,22880
2017/01/25,11:57:00,125.03,125.04,125.02,125.03,5153
2017/01/25,11:58:00,125.04,125.06,125.03,125.05,366886
2017/01/25,11:59:00,125.05,125.08,125.04,125.07,96380
2017/01/25,12:00:00,125.07,125.08,125.07,125.08,10911
2017/01/25,12:01:00,125.08,125.08,125.06,125.07,19277
2017/01/25,12:02:00,125.07,125.09,125.07,125.09,10315
2017/01/25,12:03:00,125.09,125.11,125.08,125.11,8491
2017/01/25,12:04:00,125.11,125.12,125.10,125.12,31893
2017/01/25,12:05:00,125.13,125.13,125.10,125.11,35993
2017/01/25,12:06:00,125.11,125.14,125.11,125.14,10756
2017/01/25,12:07:00,125.13,125.14,125.11,125.11,6117
2017/01/25,12:08:00,125.12,125.13,125.12,125.12,8537
2017/01/25,12:09:00,125.12,125.16,125.12,125.14,12826
2017/01/25,12:10:00,125.13,125.14,125.10,125.11,14934
2017/01/25,12:11:00,125.10,125.10,125.08,125.10,10752
2017/01/25,12:12:00,125.09,125.11,125.09,125.09,6695
2017/01/25,12:13:00,125.09,125.09,125.08,125.08,12025
2017/01/25,12:14:00,125.08,125.09,125.07,125.09,7511
2017/01/25,12:15:00,125.09,125.11,125.09,125.11,46958
2017/01/25,12:16:00,125.11,125.11,125.07,125.08,16031
2017/01/25,12:17:00,125.08,125.10,125.08,125.09,11860
2017/01/25,12:18:00,125.10,125.11,125.07,125.08,28727
2017/01/25,12:19:00,125.08,125.11,125.08,125.08,16363
2017/01/25,12:20:00,125.08,125.09,125.07,125.09,5135
2017/01/25,12:21:00,125.08,125.09,125.08,125.08,10594
2017/01/25,12:22:00,125.08,125.10,125.08,125.10,13201
2017/01/25,12:23:00,125.11,125.11,125.09,125.09,17967
2017/01/25,12:24:00,125.09,125.10,125.08,125.09,8335
2017/01/25,12:25:00,125.09,125.11,125.08,125.10,47013
2017/01/25,12:26:00,125.11,125.13,125.11,125.13,10153
2017/01/25,12:27:00,125.13,125.14,125.12,125.14,26572
2017/01/25,12:28:00,125.14,125.15,125.13,125.14,15052
2017/01/25,12:29:00,125.14,125.14,125.13,125.14,4776
2017/01/25,12:30:00,125.14,125.16,125.12,125.13,27538
2017/01/25,12:31:00,125.13,125.15,125.13,125.15,17102
2017/01/25,12:32:00,125.15,125.18,125.15,125.17,86523
2017/01/25,12:33:00,125.17,125.17,125.16,125.16,7623
2017/01/25,12:34:00,125.17,125.18,125.16,125.17,11242
2017/01/25,12:35:00,125.17,125.19,125.15,125.16,26422
2017/01/25,12:36:00,125.17,125.19,125.17,125.18,5022
2017/01/25,12:37:00,125.18,125.18,125.14,125.14,5352
2017/01/25,12:38:00,125.14,125.14,125.13,125.13,21409
2017/01/25,12:39:00,125.13,125.14,125.11,125.14,12558
2017/01/25,12:40:00,125.13,125.14,125.10,125.10,183846
2017/01/25,12:41:00,125.10,125.11,125.08,125.10,7529
2017/01/25,12:42:00,125.10,125.10,125.09,125.09,2943
2017/01/25,12:43:00,125.10,125.10,125.08,125.09,10180
2017/01/25,12:44:00,125.09,125.10,125.08,125.08,23820
2017/01/25,12:45:00,125.08,125.10,125.07,125.07,12783
2017/01/25,12:46:00,125.07,125.09,125.07,125.08,6631
2017/01/25,12:47:00,125.08,125.08,125.06,125.08,11147
2017/01/25,12:48:00,125.08,125.09,125.07,125.07,14600
2017/01/25,12:49:00,125.07,125.07,125.05,125.06,9484
2017/01/25,12:50:00,125.06,125.08,125.06,125.08,18157
2017/01/25,12:51:00,125.08,125.08,125.07,125.08,24719
2017/01/25,12:52:00,125.08,125.10,125.08,125.10,10721
2017/01/25,12:53:00,125.10,125.11,125.10,125.11,6058
2017/01/25,12:54:00,125.11,125.12,125.11,125.12,16847
2017/01/25,12:55:00,125.12,125.15,125.12,125.14,27412
2017/01/25,12:56:00,125.13,125.14,125.12,125.14,11897
2017/01/25,12:57:00,125.14,125.15,125.14,125.15,2507
2017/01/25,12:58:00,125.15,125.16,125.14,125.16,17179
2017/01/25,12:59:00,125.15,125.18,125.15,125.18,21465
2017/01/25,13:00:00,125.18,125.19,125.18,125.18,23483
2017/01/25,13:01:00,125.18,125.21,125.18,125.20,13707
2017/01/25,13:02:00,125.20,125.22,125.19,125.19,12978
2017/01/25,13:03:00,125.19,125.20,125.19,125.20,10291
2017/01/25,13:04:00,125.20,125.21,125.20,125.21,11763
2017/01/25,13:05:00,125.21,125.23,125.21,125.23,23488
2017/01/25,13:06:00,125.23,125.24,125.23,125.24,18380
2017/01/25,13:07:00,125.24,125.26,125.23,125.26,20242
2017/01/25,13:08:00,125.26,125.26,125.21,125.23,25481
2017/01/25,13:09:00,125.23,125.24,125.22,125.22,6096
2017/01/25,13:10:00,125.22,125.24,125.22,125.22,3333
2017/01/25,13:11:00,125.22,125.23,125.22,125.22,4472
2017/01/25,13:12:00,125.23,125.24,125.23,125.24,8525
2017/01/25,13:13:00,125.24,125.26,125.24,125.26,6701
2017/01/25,13:14:00,125.26,125.26,125.24,125.25,8382
2017/01/25,13:15:00,125.26,125.29,125.26,125.28,82856
2017/01/25,13:16:00,125.28,125.29,125.28,125.29,20636
2017/01/25,13:17:00,125.29,125.30,125.28,125.28,14144
2017/01/25,13:18:00,125.28,125.28,125.28,125.28,3482
2017/01/25,13:19:00,125.28,125.28,125.25,125.26,8512
2017/01/25,13:20:00,125.26,125.26,125.24,125.26,53334
2017/01/25,13:21:00,125.25,125.26,125.23,125.24,24845
2017/01/25,13:22:00,125.23,125.26,125.23,125.25,24887
2017/01/25,13:23:00,125.25,125.27,125.24,125.25,21697
2017/01/25,13:24:00,125.25,125.26,125.25,125.25,15568
2017/01/25,13:25:00,125.25,125.26,125.25,125.26,2659
2017/01/25,13:26:00,125.26,125.26,125.24,125.25,6477
2017/01/25,13:27:00,125.25,125.28,125.25,125.28,35070
2017/01/25,13:28:00,125.28,125.29,125.27,125.28,4713
2017/01/25,13:29:00,125.28,125.29,125.27,125.28,15220
2017/01/25,13:30:00,125.28,125.29,125.28,125.29,10096
2017/01/25,13:31:00,125.30,125.33,125.30,125.31,22033
2017/01/25,13:32:00,125.31,125.32,125.29,125.30,13224
2017/01/25,13:33:00,125.30,125.30,125.25,125.25,52694
2017/01/25,13:34:00,125.25,125.27,125.25,125.27,242568
2017/01/25,13:35:00,125.27,125.28,125.27,125.28,5665
2017/01/25,13:36:00,125.29,125.29,125.27,125.29,37326
2017/01/25,13:37:00,125.29,125.29,125.27,125.28,16193
2017/01/25,13:38:00,125.28,125.31,125.28,125.31,24427
2017/01/25,13:39:00,125.31,125.32,125.30,125.31,20024
2017/01/25,13:40:00,125.32,125.35,125.31,125.34,24089
2017/01/25,13:41:00,125.34,125.37,125.34,125.37,49619
2017/01/25,13:42:00,125.37,125.38,125.35,125.37,24658
2017/01/25,13:43:00,125.37,125.37,125.35,125.36,40740
2017/01/25,13:44:00,125.36,125.39,125.36,125.38,47577
2017/01/25,13:45:00,125.38,125.40,125.36,125.38,80963
2017/01/25,13:46:00,125.37,125.38,125.34,125.35,35215
2017/01/25,13:47:00,125.34,125.35,125.33,125.34,15831
2017/01/25,13:48:00,125.34,125.37,125.32,125.34,75699
2017/01/25,13:49:00,125.35,125.36,125.34,125.34,19718
2017/01/25,13:50:00,125.34,125.35,125.33,125.33,54087
2017/01/25,13:51:00,125.33,125.35,125.32,125.35,164294
2017/01/25,13:52:00,125.35,125.35,125.34,125.34,17830
2017/01/25,13:53:00,125.34,125.37,125.34,125.34,92968
2017/01/25,13:54:00,125.34,125.36,125.34,125.36,13407
2017/01/25,13:55:00,125.35,125.37,125.35,125.36,39074
2017/01/25,13:56:00,125.37,125.37,125.36,125.36,19409
2017/01/25,13:57:00,125.36,125.37,125.35,125.37,40064
2017/01/25,13:58:00,125.37,125.38,125.36,125.37,66616
2017/01/25,13:59:00,125.37,125.38,125.36,125.37,37723
2017/01/25,14:00:00,125.37,125.38,125.36,125.37,18712
2017/01/25,14:01:00,125.37,125.40,125.36,125.40,40372
2017/01/25,14:02:00,125.38,125.39,125.35,125.37,24432
2017/01/25,14:03:00,125.37,125.37,125.35,125.37,15161
2017/01/25,14:04:00,125.37,125.37,125.35,125.36,21470
2017/01/25,14:05:00,125.36,125.36,125.34,125.34,37827
2017/01/25,14:06:00,125.35,125.37,125.35,125.37,20239
2017/01/25,14:07:00,125.37,125.39,125.37,125.37,81423
2017/01/25,14:08:00,125.37,125.38,125.37,125.37,9246
2017/01/25,14:09:00,125.37,125.37,125.36,125.36,8614
2017/01/25,14:10:00,125.37,125.37,125.35,125.35,23906
2017/01/25,14:11:00,125.34,125.36,125.34,125.36,7059
2017/01/25,14:12:00,125.36,125.36,125.34,125.35,10401
2017/01/25,14:13:00,125.35,125.35,125.33,125.33,15387
2017/01/25,14:14:00,125.33,125.34,125.33,125.34,5654
2017/01/25,14:15:00,125.34,125.34,125.30,125.32,24168
2017/01/25,14:16:00,125.32,125.34,125.31,125.33,74213
2017/01/25,14:17:00,125.33,125.34,125.32,125.33,14989
2017/01/25,14:18:00,125.33,125.33,125.31,125.32,3951
2017/01/25,14:19:00,125.32,125.34,125.31,125.33,25854
2017/01/25,14:20:00,125.34,125.35,125.34,125.35,12580
2017/01/25,14:21:00,125.35,125.36,125.32,125.36,97842
2017/01/25,14:22:00,125.36,125.37,125.35,125.37,45023
2017/01/25,14:23:00,125.37,125.37,125.36,125.36,13468
2017/01/25,14:24:00,125.36,125.38,125.36,125.37,29052
2017/01/25,14:25:00,125.36,125.37,125.34,125.35,8400
2017/01/25,14:26:00,125.35,125.37,125.35,125.36,21037
2017/01/25,14:27:00,125.36,125.36,125.34,125.34,11803
2017/01/25,14:28:00,125.34,125.34,125.32,125.33,16555
2017/01/25,14:29:00,125.33,125.34,125.32,125.34,19981
2017/01/25,14:30:00,125.35,125.35,125.33,125.33,17229
2017/01/25,14:31:00,125.33,125.34,125.33,125.33,10351
2017/01/25,14:32:00,125.33,125.33,125.32,125.33,29217
2017/01/25,14:33:00,125.33,125.34,125.31,125.31,30369
2017/01/25,14:34:00,125.32,125.32,125.30,125.30,6954
2017/01/25,14:35:00,125.31,125.34,125.31,125.34,29187
2017/01/25,14:36:00,125.34,125.34,125.32,125.32,21940
2017/01/25,14:37:00,125.32,125.34,125.32,125.33,43871
2017/01/25,14:38:00,125.33,125.36,125.33,125.34,17123
2017/01/25,14:39:00,125.34,125.34,125.33,125.34,2469
2017/01/25,14:40:00,125.33,125.33,125.30,125.30,9542
2017/01/25,14:41:00,125.31,125.33,125.31,125.33,9667
2017/01/25,14:42:00,125.33,125.33,125.29,125.29,18373
2017/01/25,14:43:00,125.29,125.31,125.28,125.31,18994
2017/01/25,14:44:00,125.31,125.31,125.27,125.27,47299
2017/01/25,14:45:00,125.27,125.28,125.26,125.27,30919
2017/01/25,14:46:00,125.27,125.29,125.26,125.29,10303
2017/01/25,14:47:00,125.29,125.31,125.29,125.31,8916
2017/01/25,14:48:00,125.31,125.31,125.30,125.30,11526
2017/01/25,14:49:00,125.30,125.31,125.29,125.30,7181
2017/01/25,14:50:00,125.30,125.31,125.29,125.29,14124
2017/01/25,14:51:00,125.29,125.29,125.27,125.28,7558
2017/01/25,14:52:00,125.28,125.31,125.28,125.29,13131
2017/01/25,14:53:00,125.29,125.29,125.27,125.29,16717
2017/01/25,14:54:00,125.29,125.29,125.27,125.27,51425
2017/01/25,14:55:00,125.27,125.29,125.26,125.28,99119
2017/01/25,14:56:00,125.28,125.28,125.25,125.25,19243
2017/01/25,14:57:00,125.25,125.26,125.24,125.26,20859
2017/01/25,14:58:00,125.26,125.26,125.24,125.25,10717
2017/01/25,14:59:00,125.25,125.26,125.24,125.26,22309
2017/01/25,15:00:00,125.26,125.27,125.25,125.27,14572
2017/01/25,15:01:00,125.27,125.32,125.27,125.31,87201
2017/01/25,15:02:00,125.31,125.31,125.30,125.31,6143
2017/01/25,15:03:00,125.32,125.33,125.30,125.31,38253
2017/01/25,15:04:00,125.31,125.31,125.30,125.30,11240
2017/01/25,15:05:00,125.31,125.33,125.31,125.32,10290
2017/01/25,15:06:00,125.31,125.32,125.29,125.32,37177
2017/01/25,15:07:00,125.33,125.33,125.29,125.30,21735
2017/01/25,15:08:00,125.30,125.31,125.30,125.30,5586
2017/01/25,15:09:00,125.30,125.31,125.30,125.31,4787
2017/01/25,15:10:00,125.31,125.32,125.30,125.31,16338
2017/01/25,15:11:00,125.30,125.31,125.29,125.29,25630
2017/01/25,15:12:00,125.29,125.31,125.29,125.31,9265
2017/01/25,15:13:00,125.30,125.31,125.30,125.31,9220
2017/01/25,15:14:00,125.30,125.31,125.30,125.31,1308
2017/01/25,15:15:00,125.31,125.33,125.30,125.32,37650
2017/01/25,15:16:00,125.32,125.33,125.31,125.32,15178
2017/01/25,15:17:00,125.32,125.32,125.25,125.25,23695
2017/01/25,15:18:00,125.25,125.27,125.20,125.21,31377
2017/01/25,15:19:00,125.21,125.22,125.20,125.21,13346
2017/01/25,15:20:00,125.21,125.22,125.19,125.21,34561
2017/01/25,15:21:00,125.21,125.23,125.20,125.23,26800
2017/01/25,15:22:00,125.23,125.25,125.22,125.23,20420
2017/01/25,15:23:00,125.22,125.27,125.22,125.26,58979
2017/01/25,15:24:00,125.26,125.27,125.24,125.25,50718
2017/01/25,15:25:00,125.25,125.29,125.25,125.27,21118
2017/01/25,15:26:00,125.27,125.30,125.27,125.29,16067
2017/01/25,15:27:00,125.29,125.30,125.28,125.28,6211
2017/01/25,15:28:00,125.28,125.28,125.26,125.27,5407
2017/01/25,15:29:00,125.27,125.32,125.27,125.32,36833
2017/01/25,15:30:00,125.32,125.34,125.31,125.33,17868
2017/01/25,15:31:00,125.33,125.34,125.31,125.34,18177
2017/01/25,15:32:00,125.34,125.34,125.31,125.32,17547
2017/01/25,15:33:00,125.33,125.34,125.31,125.34,10007
2017/01/25,15:34:00,125.33,125.34,125.33,125.33,13030
2017/01/25,15:35:00,125.33,125.35,125.33,125.34,29264
2017/01/25,15:36:00,125.34,125.35,125.33,125.34,57799
2017/01/25,15:37:00,125.34,125.37,125.34,125.37,13024
2017/01/25,15:38:00,125.37,125.39,125.35,125.35,27517
2017/01/25,15:39:00,125.35,125.37,125.35,125.36,39150
2017/01/25,15:40:00,125.37,125.37,125.35,125.37,48783
2017/01/25,15:41:00,125.37,125.40,125.36,125.40,85005
2017/01/25,15:42:00,125.39,125.42,125.38,125.40,45480
2017/01/25,15:43:00,125.40,125.41,125.39,125.40,37099
2017/01/25,15:44:00,125.41,125.43,125.40,125.42,62724
2017/01/25,15:45:00,125.42,125.45,125.42,125.44,129829
2017/01/25,15:46:00,125.43,125.43,125.41,125.41,54945
2017/01/25,15:47:00,125.42,125.42,125.40,125.41,84816
2017/01/25,15:48:00,125.42,125.42,125.39,125.41,74648
2017/01/25,15:49:00,125.41,125.43,125.41,125.42,114972
2017/01/25,15:50:00,125.42,125.44,125.42,125.43,26586
2017/01/25,15:51:00,125.42,125.44,125.41,125.43,85624
2017/01/25,15:52:00,125.43,125.43,125.41,125.43,32287
2017/01/25,15:53:00,125.42,125.43,125.41,125.42,112408
2017/01/25,15:54:00,125.42,125.46,125.42,125.45,213453
2017/01/25,15:55:00,125.46,125.46,125.42,125.43,180511
2017/01/25,15:56:00,125.42,125.43,125.41,125.41,92323
2017/01/25,15:57:00,125.41,125.42,125.40,125.41,79171
2017/01/25,15:58:00,125.41,125.43,125.41,125.42,148552
2017/01/25,15:59:00,125.43,125.45,125.41,125.44,346977
2017/01/25,16:00:00,125.44,125.44,125.38,125.41,498687
2017/01/26,09:31:00,125.59,125.70,125.59,125.67,90685
2017/01/26,09:32:00,125.68,125.68,125.62,125.64,61899
2017/01/26,09:33:00,125.64,125.69,125.61,125.69,63955
2017/01/26,09:34:00,125.69,125.80,125.69,125.80,175798
2017/01/26,09:35:00,125.80,125.82,125.75,125.77,96455
2017/01/26,09:36:00,125.77,125.80,125.74,125.74,80841
2017/01/26,09:37:00,125.74,125.74,125.68,125.74,107314
2017/01/26,09:38:00,125.74,125.77,125.72,125.74,78899
2017/01/26,09:39:00,125.74,125.74,125.68,125.72,39954
2017/01/26,09:40:00,125.72,125.72,125.66,125.68,29113
2017/01/26,09:41:00,125.68,125.68,125.62,125.62,41324
2017/01/26,09:42:00,125.62,125.64,125.52,125.57,79316
2017/01/26,09:43:00,125.56,125.61,125.53,125.59,60390
2017/01/26,09:44:00,125.59,125.63,125.58,125.61,50181
2017/01/26,09:45:00,125.61,125.65,125.59,125.63,197844
2017/01/26,09:46:00,125.63,125.63,125.52,125.52,162382
2017/01/26,09:47:00,125.52,125.60,125.51,125.51,40947
2017/01/26,09:48:00,125.51,125.51,125.48,125.50,51905
2017/01/26,09:49:00,125.50,125.55,125.48,125.51,30702
2017/01/26,09:50:00,125.52,125.57,125.52,125.57,29260
2017/01/26,09:51:00,125.57,125.65,125.56,125.62,63415
2017/01/26,09:52:00,125.64,125.64,125.60,125.64,73694
2017/01/26,09:53:00,125.63,125.64,125.62,125.63,20068
2017/01/26,09:54:00,125.63,125.68,125.62,125.62,84049
2017/01/26,09:55:00,125.62,125.66,125.60,125.66,28269
2017/01/26,09:56:00,125.65,125.65,125.60,125.64,20077
2017/01/26,09:57:00,125.63,125.64,125.60,125.62,22392
2017/01/26,09:58:00,125.63,125.63,125.58,125.61,22937
2017/01/26,09:59:00,125.61,125.65,125.61,125.65,60812
2017/01/26,10:00:00,125.65,125.66,125.63,125.64,27561
2017/01/26,10:01:00,125.64,125.64,125.59,125.62,29702
2017/01/26,10:02:00,125.62,125.62,125.54,125.61,174857
2017/01/26,10:03:00,125.61,125.63,125.59,125.62,43319
2017/01/26,10:04:00,125.62,125.65,125.62,125.63,54202
2017/01/26,10:05:00,125.63,125.63,125.60,125.62,13264
2017/01/26,10:06:00,125.62,125.63,125.58,125.58,35008
2017/01/26,10:07:00,125.58,125.58,125.49,125.49,35466
2017/01/26,10:08:00,125.49,125.53,125.49,125.53,32825
2017/01/26,10:09:00,125.53,125.53,125.50,125.52,11635
2017/01/26,10:10:00,125.52,125.58,125.52,125.58,32192
2017/01/26,10:11:00,125.58,125.69,125.58,125.64,37475
2017/01/26,10:12:00,125.63,125.68,125.63,125.65,35533
2017/01/26,10:13:00,125.66,125.67,125.63,125.64,19594
2017/01/26,10:14:00,125.64,125.64,125.60,125.63,60576
2017/01/26,10:15:00,125.63,125.68,125.62,125.68,35411
2017/01/26,10:16:00,125.68,125.68,125.65,125.66,14675
2017/01/26,10:17:00,125.65,125.65,125.60,125.62,23232
2017/01/26,10:18:00,125.62,125.65,125.62,125.63,22043
2017/01/26,10:19:00,125.63,125.65,125.61,125.64,21847
2017/01/26,10:20:00,125.64,125.65,125.59,125.61,34489
2017/01/26,10:21:00,125.62,125.62,125.56,125.56,63300
2017/01/26,10:22:00,125.56,125.57,125.54,125.56,46204
2017/01/26,10:23:00,125.55,125.55,125.50,125.54,41076
2017/01/26,10:24:00,125.54,125.57,125.52,125.57,49011
2017/01/26,10:25:00,125.57,125.57,125.49,125.49,28536
2017/01/26,10:26:00,125.50,125.50,125.45,125.46,15584
2017/01/26,10:27:00,125.46,125.51,125.44,125.48,538171
2017/01/26,10:28:00,125.47,125.50,125.45,125.45,102433
2017/01/26,10:29:00,125.45,125.47,125.43,125.46,28894
2017/01/26,10:30:00,125.46,125.47,125.43,125.43,38522
2017/01/26,10:31:00,125.44,125.46,125.42,125.46,95155
2017/01/26,10:32:00,125.46,125.47,125.45,125.46,68698
2017/01/26,10:33:00,125.46,125.47,125.45,125.46,83339
2017/01/26,10:34:00,125.46,125.52,125.46,125.52,235212
2017/01/26,10:35:00,125.52,125.52,125.48,125.49,21459
2017/01/26,10:36:00,125.49,125.51,125.47,125.50,28894
2017/01/26,10:37:00,125.50,125.51,125.48,125.50,28770
2017/01/26,10:38:00,125.50,125.58,125.49,125.57,98504
2017/01/26,10:39:00,125.57,125.57,125.52,125.53,80687
2017/01/26,10:40:00,125.53,125.55,125.53,125.53,23927
2017/01/26,10:41:00,125.53,125.54,125.51,125.53,14465
2017/01/26,10:42:00,125.54,125.54,125.48,125.50,13803
2017/01/26,10:43:00,125.50,125.50,125.44,125.47,29115
2017/01/26,10:44:00,125.48,125.51,125.48,125.50,19923
2017/01/26,10:45:00,125.49,125.50,125.47,125.47,10608
2017/01/26,10:46:00,125.47,125.51,125.47,125.48,11099
2017/01/26,10:47:00,125.49,125.49,125.46,125.46,7445
2017/01/26,10:48:00,125.46,125.50,125.45,125.50,10869
2017/01/26,10:49:00,125.50,125.50,125.47,125.49,7515
2017/01/26,10:50:00,125.49,125.50,125.48,125.49,4036
2017/01/26,10:51:00,125.49,125.52,125.48,125.50,11317
2017/01/26,10:52:00,125.50,125.51,125.47,125.51,40914
2017/01/26,10:53:00,125.51,125.51,125.49,125.50,11835
2017/01/26,10:54:00,125.50,125.50,125.48,125.48,20981
2017/01/26,10:55:00,125.48,125.49,125.47,125.47,25774
2017/01/26,10:56:00,125.48,125.50,125.47,125.47,7900
2017/01/26,10:57:00,125.47,125.48,125.44,125.45,30314
2017/01/26,10:58:00,125.45,125.46,125.40,125.41,145328
2017/01/26,10:59:00,125.41,125.44,125.40,125.41,28118
2017/01/26,11:00:00,125.41,125.44,125.40,125.44,42321
2017/01/26,11:01:00,125.44,125.46,125.42,125.46,120743
2017/01/26,11:02:00,125.47,125.48,125.42,125.42,88349
2017/01/26,11:03:00,125.42,125.44,125.39,125.41,97225
2017/01/26,11:04:00,125.41,125.43,125.40,125.40,17495
2017/01/26,11:05:00,125.41,125.43,125.40,125.42,12230
2017/01/26,11:06:00,125.42,125.43,125.41,125.43,6945
2017/01/26,11:07:00,125.44,125.44,125.39,125.39,28455
2017/01/26,11:08:00,125.39,125.39,125.34,125.37,66516
2017/01/26,11:09:00,125.37,125.42,125.37,125.39,22281
2017/01/26,11:10:00,125.40,125.44,125.40,125.43,10934
2017/01/26,11:11:00,125.44,125.46,125.44,125.46,29053
2017/01/26,11:12:00,125.46,125.47,125.45,125.47,17078
2017/01/26,11:13:00,125.47,125.50,125.47,125.50,22618
2017/01/26,11:14:00,125.50,125.50,125.47,125.49,20209
2017/01/26,11:15:00,125.50,125.54,125.50,125.54,21477
2017/01/26,11:16:00,125.54,125.55,125.52,125.55,20045
2017/01/26,11:17:00,125.55,125.55,125.52,125.54,14669
2017/01/26,11:18:00,125.54,125.54,125.50,125.50,11521
2017/01/26,11:19:00,125.50,125.50,125.47,125.50,19459
2017/01/26,11:20:00,125.50,125.51,125.47,125.48,4607
2017/01/26,11:21:00,125.48,125.50,125.43,125.43,29561
2017/01/26,11:22:00,125.43,125.45,125.43,125.45,111211
2017/01/26,11:23:00,125.46,125.49,125.45,125.49,8024
2017/01/26,11:24:00,125.49,125.51,125.46,125.47,12878
2017/01/26,11:25:00,125.47,125.49,125.47,125.48,5474
2017/01/26,11:26:00,125.48,125.53,125.48,125.51,6803
2017/01/26,11:27:00,125.52,125.55,125.52,125.54,26204
2017/01/26,11:28:00,125.54,125.55,125.53,125.54,9923
2017/01/26,11:29:00,125.54,125.55,125.54,125.55,6533
2017/01/26,11:30:00,125.55,125.57,125.55,125.55,13773
2017/01/26,11:31:00,125.55,125.56,125.54,125.54,10494
2017/01/26,11:32:00,125.54,125.54,125.51,125.52,14683
2017/01/26,11:33:00,125.52,125.53,125.51,125.51,16864
2017/01/26,11:34:00,125.51,125.54,125.51,125.53,49473
2017/01/26,11:35:00,125.53,125.56,125.53,125.56,5970
2017/01/26,11:36:00,125.56,125.58,125.54,125.54,11571
2017/01/26,11:37:00,125.54,125.59,125.54,125.59,13133
2017/01/26,11:38:00,125.59,125.60,125.58,125.60,28165
2017/01/26,11:39:00,125.60,125.62,125.60,125.61,79042
2017/01/26,11:40:00,125.61,125.61,125.55,125.56,34501
2017/01/26,11:41:00,125.56,125.60,125.56,125.56,18258
2017/01/26,11:42:00,125.56,125.60,125.56,125.59,14905
2017/01/26,11:43:00,125.59,125.60,125.56,125.59,70335
2017/01/26,11:44:00,125.59,125.62,125.59,125.60,59175
2017/01/26,11:45:00,125.60,125.63,125.60,125.62,45570
2017/01/26,11:46:00,125.61,125.61,125.56,125.58,25947
2017/01/26,11:47:00,125.57,125.59,125.57,125.59,32344
2017/01/26,11:48:00,125.59,125.61,125.58,125.61,16932
2017/01/26,11:49:00,125.61,125.62,125.58,125.58,39263
2017/01/26,11:50:00,125.57,125.61,125.57,125.58,31727
2017/01/26,11:51:00,125.58,125.58,125.55,125.55,43560
2017/01/26,11:52:00,125.55,125.57,125.53,125.55,45932
2017/01/26,11:53:00,125.55,125.57,125.55,125.56,10010
2017/01/26,11:54:00,125.56,125.56,125.53,125.53,109464
2017/01/26,11:55:00,125.53,125.54,125.52,125.53,93754
2017/01/26,11:56:00,125.53,125.55,125.53,125.54,18511
2017/01/26,11:57:00,125.54,125.55,125.53,125.53,19757
2017/01/26,11:58:00,125.53,125.55,125.53,125.54,14079
2017/01/26,11:59:00,125.54,125.55,125.51,125.52,17110
2017/01/26,12:00:00,125.51,125.52,125.51,125.51,11926
2017/01/26,12:01:00,125.51,125.51,125.49,125.50,44630
2017/01/26,12:02:00,125.49,125.54,125.48,125.53,33456
2017/01/26,12:03:00,125.52,125.52,125.49,125.49,7577
2017/01/26,12:04:00,125.49,125.50,125.46,125.46,62724
2017/01/26,12:05:00,125.45,125.50,125.45,125.49,45567
2017/01/26,12:06:00,125.49,125.51,125.48,125.49,9985
2017/01/26,12:07:00,125.47,125.50,125.47,125.49,30302
2017/01/26,12:08:00,125.49,125.49,125.48,125.49,36142
2017/01/26,12:09:00,125.50,125.54,125.50,125.54,33486
2017/01/26,12:10:00,125.54,125.56,125.53,125.56,17752
2017/01/26,12:11:00,125.56,125.57,125.55,125.57,10754
2017/01/26,12:12:00,125.57,125.57,125.56,125.56,6766
2017/01/26,12:13:00,125.56,125.56,125.53,125.54,11687
2017/01/26,12:14:00,125.54,125.57,125.54,125.57,7182
2017/01/26,12:15:00,125.57,125.58,125.56,125.56,20785
2017/01/26,12:16:00,125.56,125.57,125.55,125.56,64424
2017/01/26,12:17:00,125.55,125.56,125.54,125.56,45474
2017/01/26,12:18:00,125.56,125.57,125.56,125.56,12618
2017/01/26,12:19:00,125.56,125.58,125.56,125.57,6065
2017/01/26,12:20:00,125.57,125.59,125.57,125.58,12759
2017/01/26,12:21:00,125.58,125.59,125.57,125.58,12563
2017/01/26,12:22:00,125.58,125.59,125.56,125.56,15848
2017/01/26,12:23:00,125.56,125.57,125.54,125.54,8356
2017/01/26,12:24:00,125.55,125.57,125.54,125.54,19928
2017/01/26,12:25:00,125.54,125.56,125.54,125.55,7469
2017/01/26,12:26:00,125.55,125.57,125.55,125.56,3078
2017/01/26,12:27:00,125.56,125.57,125.55,125.56,13021
2017/01/26,12:28:00,125.56,125.57,125.55,125.56,9793
2017/01/26,12:29:00,125.56,125.57,125.54,125.54,11398
2017/01/26,12:30:00,125.55,125.55,125.54,125.54,9878
2017/01/26,12:31:00,125.55,125.57,125.55,125.56,6703
2017/01/26,12:32:00,125.56,125.58,125.56,125.57,8908
2017/01/26,12:33:00,125.57,125.57,125.55,125.55,8380
2017/01/26,12:34:00,125.56,125.56,125.55,125.55,6335
2017/01/26,12:35:00,125.55,125.55,125.53,125.55,16632
2017/01/26,12:36:00,125.55,125.55,125.52,125.53,17928
2017/01/26,12:37:00,125.52,125.53,125.52,125.53,14522
2017/01/26,12:38:00,125.52,125.53,125.51,125.51,9655
2017/01/26,12:39:00,125.52,125.56,125.52,125.55,8998
2017/01/26,12:40:00,125.55,125.58,125.55,125.58,8446
2017/01/26,12:41:00,125.58,125.58,125.55,125.57,32987
2017/01/26,12:42:00,125.57,125.58,125.57,125.58,25832
2017/01/26,12:43:00,125.58,125.58,125.53,125.57,31198
2017/01/26,12:44:00,125.56,125.57,125.56,125.57,21301
2017/01/26,12:45:00,125.57,125.58,125.56,125.57,20634
2017/01/26,12:46:00,125.57,125.58,125.56,125.58,9621
2017/01/26,12:47:00,125.57,125.58,125.57,125.58,31331
2017/01/26,12:48:00,125.58,125.59,125.57,125.57,42242
2017/01/26,12:49:00,125.57,125.59,125.56,125.58,48402
2017/01/26,12:50:00,125.58,125.61,125.58,125.60,75335
2017/01/26,12:51:00,125.59,125.61,125.59,125.60,25688
2017/01/26,12:52:00,125.60,125.64,125.60,125.61,23465
2017/01/26,12:53:00,125.62,125.63,125.61,125.62,67250
2017/01/26,12:54:00,125.62,125.62,125.59,125.60,23774
2017/01/26,12:55:00,125.60,125.60,125.58,125.59,11892
2017/01/26,12:56:00,125.58,125.59,125.58,125.58,11772
2017/01/26,12:57:00,125.58,125.59,125.56,125.56,3864
2017/01/26,12:58:00,125.56,125.57,125.55,125.57,11076
2017/01/26,12:59:00,125.57,125.58,125.56,125.56,13850
2017/01/26,13:00:00,125.57,125.58,125.55,125.58,8519
2017/01/26,13:01:00,125.58,125.59,125.58,125.59,5908
2017/01/26,13:02:00,125.59,125.59,125.55,125.56,16896
2017/01/26,13:03:00,125.56,125.58,125.55,125.57,22283
2017/01/26,13:04:00,125.57,125.60,125.57,125.60,7800
2017/01/26,13:05:00,125.60,125.62,125.60,125.62,11070
2017/01/26,13:06:00,125.61,125.64,125.61,125.64,19301
2017/01/26,13:07:00,125.64,125.65,125.61,125.61,28684
2017/01/26,13:08:00,125.61,125.62,125.61,125.61,3636
2017/01/26,13:09:00,125.61,125.63,125.61,125.62,16344
2017/01/26,13:10:00,125.62,125.63,125.62,125.62,2738
2017/01/26,13:11:00,125.63,125.63,125.62,125.62,3462
2017/01/26,13:12:00,125.62,125.62,125.59,125.60,26261
2017/01/26,13:13:00,125.60,125.60,125.58,125.58,6595
2017/01/26,13:14:00,125.57,125.58,125.57,125.58,9242
2017/01/26,13:15:00,125.58,125.59,125.57,125.58,12486
2017/01/26,13:16:00,125.58,125.58,125.57,125.58,7054
2017/01/26,13:17:00,125.57,125.58,125.54,125.57,39996
2017/01/26,13:18:00,125.57,125.58,125.52,125.52,19217
2017/01/26,13:19:00,125.52,125.52,125.50,125.52,46261
2017/01/26,13:20:00,125.51,125.51,125.49,125.49,37618
2017/01/26,13:21:00,125.48,125.48,125.44,125.45,44199
2017/01/26,13:22:00,125.46,125.47,125.45,125.45,10605
2017/01/26,13:23:00,125.45,125.48,125.45,125.48,11337
2017/01/26,13:24:00,125.48,125.50,125.48,125.48,30307
2017/01/26,13:25:00,125.48,125.48,125.47,125.47,9725
2017/01/26,13:26:00,125.47,125.52,125.47,125.52,9771
2017/01/26,13:27:00,125.51,125.51,125.48,125.49,108678
2017/01/26,13:28:00,125.49,125.49,125.47,125.49,6480
2017/01/26,13:29:00,125.49,125.50,125.48,125.48,5109
2017/01/26,13:30:00,125.48,125.51,125.48,125.49,3162
2017/01/26,13:31:00,125.49,125.50,125.49,125.50,20000
2017/01/26,13:32:00,125.50,125.50,125.48,125.48,12050
2017/01/26,13:33:00,125.48,125.48,125.46,125.46,6098
2017/01/26,13:34:00,125.47,125.49,125.46,125.47,31619
2017/01/26,13:35:00,125.48,125.50,125.48,125.48,14112
2017/01/26,13:36:00,125.48,125.53,125.48,125.52,74582
2017/01/26,13:37:00,125.52,125.52,125.49,125.49,11480
2017/01/26,13:38:00,125.49,125.49,125.48,125.49,50992
2017/01/26,13:39:00,125.49,125.51,125.48,125.50,19374
2017/01/26,13:40:00,125.50,125.51,125.49,125.50,5530
2017/01/26,13:41:00,125.50,125.53,125.50,125.52,9732
2017/01/26,13:42:00,125.52,125.53,125.51,125.51,10588
2017/01/26,13:43:00,125.51,125.55,125.51,125.55,6782
2017/01/26,13:44:00,125.55,125.55,125.54,125.54,15420
2017/01/26,13:45:00,125.54,125.56,125.54,125.56,2008
2017/01/26,13:46:00,125.55,125.56,125.53,125.53,28370
2017/01/26,13:47:00,125.53,125.53,125.51,125.51,10392
2017/01/26,13:48:00,125.51,125.52,125.51,125.52,2578
2017/01/26,13:49:00,125.52,125.53,125.51,125.52,14977
2017/01/26,13:50:00,125.52,125.53,125.52,125.53,17708
2017/01/26,13:51:00,125.53,125.56,125.52,125.56,11863
2017/01/26,13:52:00,125.56,125.56,125.51,125.53,27520
2017/01/26,13:53:00,125.53,125.55,125.53,125.55,3770
2017/01/26,13:54:00,125.54,125.55,125.52,125.53,6922
2017/01/26,13:55:00,125.53,125.53,125.51,125.51,6817
2017/01/26,13:56:00,125.51,125.52,125.50,125.52,6847
2017/01/26,13:57:00,125.52,125.53,125.51,125.53,3562
2017/01/26,13:58:00,125.53,125.54,125.53,125.54,4720
2017/01/26,13:59:00,125.54,125.56,125.54,125.55,6770
2017/01/26,14:00:00,125.55,125.56,125.55,125.56,9787
2017/01/26,14:01:00,125.57,125.61,125.57,125.60,35768
2017/01/26,14:02:00,125.59,125.60,125.58,125.58,8145
2017/01/26,14:03:00,125.58,125.59,125.57,125.58,2460
2017/01/26,14:04:00,125.58,125.58,125.56,125.57,17641
2017/01/26,14:05:00,125.58,125.58,125.54,125.55,27293
2017/01/26,14:06:00,125.55,125.56,125.54,125.54,8672
2017/01/26,14:07:00,125.54,125.59,125.54,125.56,11539
2017/01/26,14:08:00,125.57,125.59,125.57,125.57,2373
2017/01/26,14:09:00,125.58,125.61,125.58,125.60,10662
2017/01/26,14:10:00,125.60,125.62,125.59,125.61,10631
2017/01/26,14:11:00,125.62,125.64,125.62,125.63,33471
2017/01/26,14:12:00,125.63,125.65,125.63,125.63,15696
2017/01/26,14:13:00,125.63,125.63,125.62,125.62,4264
2017/01/26,14:14:00,125.62,125.65,125.62,125.65,11124
2017/01/26,14:15:00,125.65,125.65,125.62,125.62,11479
2017/01/26,14:16:00,125.62,125.62,125.61,125.61,2618
2017/01/26,14:17:00,125.61,125.64,125.61,125.63,21397
2017/01/26,14:18:00,125.63,125.65,125.63,125.64,34562
2017/01/26,14:19:00,125.64,125.67,125.63,125.67,121915
2017/01/26,14:20:00,125.67,125.67,125.66,125.67,40984
2017/01/26,14:21:00,125.67,125.68,125.66,125.66,12535
2017/01/26,14:22:00,125.66,125.66,125.62,125.64,44232
2017/01/26,14:23:00,125.64,125.66,125.64,125.66,8847
2017/01/26,14:24:00,125.66,125.66,125.64,125.65,6632
2017/01/26,14:25:00,125.66,125.68,125.66,125.68,8055
2017/01/26,14:26:00,125.68,125.72,125.68,125.71,29981
2017/01/26,14:27:00,125.72,125.72,125.70,125.71,20809
2017/01/26,14:28:00,125.71,125.73,125.70,125.73,8535
2017/01/26,14:29:00,125.73,125.76,125.73,125.75,39944
2017/01/26,14:30:00,125.75,125.76,125.73,125.75,8788
2017/01/26,14:31:00,125.75,125.75,125.72,125.72,12469
2017/01/26,14:32:00,125.72,125.73,125.72,125.72,15809
2017/01/26,14:33:00,125.72,125.72,125.71,125.72,63474
2017/01/26,14:34:00,125.71,125.71,125.69,125.70,24924
2017/01/26,14:35:00,125.70,125.70,125.68,125.69,23598
2017/01/26,14:36:00,125.69,125.73,125.69,125.72,13946
2017/01/26,14:37:00,125.72,125.72,125.71,125.71,13904
2017/01/26,14:38:00,125.71,125.72,125.71,125.72,21073
2017/01/26,14:39:00,125.72,125.73,125.70,125.70,12112
2017/01/26,14:40:00,125.70,125.70,125.68,125.69,7064
2017/01/26,14:41:00,125.69,125.72,125.69,125.70,24604
2017/01/26,14:42:00,125.69,125.70,125.67,125.68,16292
2017/01/26,14:43:00,125.68,125.68,125.67,125.67,71058
2017/01/26,14:44:00,125.67,125.70,125.67,125.69,15526
2017/01/26,14:45:00,125.69,125.69,125.66,125.66,17774
2017/01/26,14:46:00,125.66,125.68,125.65,125.68,32905
2017/01/26,14:47:00,125.68,125.68,125.67,125.67,7864
2017/01/26,14:48:00,125.67,125.69,125.67,125.69,21202
2017/01/26,14:49:00,125.68,125.69,125.67,125.67,2629
2017/01/26,14:50:00,125.68,125.68,125.66,125.68,41380
2017/01/26,14:51:00,125.68,125.68,125.66,125.67,33312
2017/01/26,14:52:00,125.66,125.67,125.65,125.65,37616
2017/01/26,14:53:00,125.65,125.65,125.63,125.64,12047
2017/01/26,14:54:00,125.64,125.64,125.63,125.63,8656
2017/01/26,14:55:00,125.64,125.66,125.64,125.66,12294
2017/01/26,14:56:00,125.66,125.67,125.65,125.65,9888
2017/01/26,14:57:00,125.65,125.67,125.65,125.67,8012
2017/01/26,14:58:00,125.67,125.68,125.67,125.67,24525
2017/01/26,14:59:00,125.67,125.67,125.65,125.65,17109
2017/01/26,15:00:00,125.64,125.64,125.61,125.63,21652
2017/01/26,15:01:00,125.62,125.63,125.61,125.63,16644
2017/01/26,15:02:00,125.63,125.63,125.60,125.60,9865
2017/01/26,15:03:00,125.61,125.62,125.61,125.61,38453
2017/01/26,15:04:00,125.61,125.62,125.60,125.62,29369
2017/01/26,15:05:00,125.61,125.64,125.61,125.62,9172
2017/01/26,15:06:00,125.62,125.63,125.61,125.62,27826
2017/01/26,15:07:00,125.62,125.64,125.61,125.61,53521
2017/01/26,15:08:00,125.62,125.62,125.59,125.61,37332
2017/01/26,15:09:00,125.60,125.61,125.59,125.60,429474
2017/01/26,15:10:00,125.60,125.60,125.58,125.58,28494
2017/01/26,15:11:00,125.57,125.58,125.56,125.56,34100
2017/01/26,15:12:00,125.56,125.57,125.55,125.56,16016
2017/01/26,15:13:00,125.56,125.59,125.56,125.58,8583
2017/01/26,15:14:00,125.58,125.59,125.57,125.58,8416
2017/01/26,15:15:00,125.58,125.59,125.57,125.59,30097
2017/01/26,15:16:00,125.59,125.62,125.59,125.60,38661
2017/01/26,15:17:00,125.60,125.60,125.58,125.58,19545
2017/01/26,15:18:00,125.57,125.58,125.57,125.57,8536
2017/01/26,15:19:00,125.57,125.60,125.57,125.60,17752
2017/01/26,15:20:00,125.60,125.60,125.56,125.56,15922
2017/01/26,15:21:00,125.56,125.57,125.55,125.56,22467
2017/01/26,15:22:00,125.56,125.57,125.55,125.56,14207
2017/01/26,15:23:00,125.57,125.58,125.56,125.58,13099
2017/01/26,15:24:00,125.58,125.58,125.55,125.55,27190
2017/01/26,15:25:00,125.55,125.58,125.55,125.57,10988
2017/01/26,15:26:00,125.57,125.64,125.57,125.63,74731
2017/01/26,15:27:00,125.62,125.63,125.59,125.60,12878
2017/01/26,15:28:00,125.60,125.61,125.59,125.60,16402
2017/01/26,15:29:00,125.60,125.60,125.58,125.58,14573
2017/01/26,15:30:00,125.58,125.59,125.58,125.59,7859
2017/01/26,15:31:00,125.59,125.60,125.57,125.58,29438
2017/01/26,15:32:00,125.58,125.60,125.58,125.58,15044
2017/01/26,15:33:00,125.59,125.62,125.58,125.61,16218
2017/01/26,15:34:00,125.61,125.63,125.59,125.63,27075
2017/01/26,15:35:00,125.63,125.64,125.62,125.63,13920
2017/01/26,15:36:00,125.63,125.64,125.62,125.63,16421
2017/01/26,15:37:00,125.64,125.65,125.63,125.64,16061
2017/01/26,15:38:00,125.64,125.65,125.63,125.63,21266
2017/01/26,15:39:00,125.63,125.64,125.58,125.58,16852
2017/01/26,15:40:00,125.58,125.60,125.57,125.58,27480
2017/01/26,15:41:00,125.58,125.59,125.57,125.57,38624
2017/01/26,15:42:00,125.57,125.57,125.47,125.47,43606
2017/01/26,15:43:00,125.47,125.49,125.46,125.47,27645
2017/01/26,15:44:00,125.47,125.50,125.47,125.50,32781
2017/01/26,15:45:00,125.50,125.51,125.49,125.51,36761
2017/01/26,15:46:00,125.50,125.55,125.50,125.55,39479
2017/01/26,15:47:00,125.55,125.56,125.54,125.55,59951
2017/01/26,15:48:00,125.56,125.60,125.55,125.56,59221
2017/01/26,15:49:00,125.55,125.57,125.55,125.57,39457
2017/01/26,15:50:00,125.57,125.59,125.56,125.57,52249
2017/01/26,15:51:00,125.58,125.62,125.57,125.57,55262
2017/01/26,15:52:00,125.57,125.58,125.55,125.57,79941
2017/01/26,15:53:00,125.57,125.57,125.52,125.55,116168
2017/01/26,15:54:00,125.54,125.62,125.54,125.62,92807
2017/01/26,15:55:00,125.61,125.63,125.59,125.60,117131
2017/01/26,15:56:00,125.60,125.61,125.57,125.59,116935
2017/01/26,15:57:00,125.59,125.61,125.55,125.56,93618
2017/01/26,15:58:00,125.56,125.56,125.53,125.54,73181
2017/01/26,15:59:00,125.55,125.59,125.54,125.58,120318
2017/01/26,16:00:00,125.58,125.59,125.54,125.54,169681
2017/01/27,09:31:00,125.80,125.92,125.80,125.88,324303
2017/01/27,09:32:00,125.88,125.89,125.81,125.82,149810
2017/01/27,09:33:00,125.81,125.90,125.80,125.90,121349
2017/01/27,09:34:00,125.90,125.92,125.81,125.81,224385
2017/01/27,09:35:00,125.81,125.83,125.71,125.72,176908
2017/01/27,09:36:00,125.74,125.79,125.69,125.74,171486
2017/01/27,09:37:00,125.76,125.77,125.70,125.76,123290
2017/01/27,09:38:00,125.76,125.76,125.67,125.74,105286
2017/01/27,09:39:00,125.74,125.77,125.66,125.72,70124
2017/01/27,09:40:00,125.72,125.73,125.67,125.70,68982
2017/01/27,09:41:00,125.70,125.75,125.62,125.66,124346
2017/01/27,09:42:00,125.66,125.69,125.62,125.64,105631
2017/01/27,09:43:00,125.64,125.69,125.60,125.66,150340
2017/01/27,09:44:00,125.64,125.65,125.59,125.62,78354
2017/01/27,09:45:00,125.63,125.67,125.59,125.61,83870
2017/01/27,09:46:00,125.62,125.64,125.57,125.62,89645
2017/01/27,09:47:00,125.63,125.67,125.59,125.67,130052
2017/01/27,09:48:00,125.68,125.68,125.62,125.62,85589
2017/01/27,09:49:00,125.61,125.64,125.57,125.59,88775
2017/01/27,09:50:00,125.59,125.59,125.52,125.52,131540
2017/01/27,09:51:00,125.53,125.59,125.52,125.58,113061
2017/01/27,09:52:00,125.58,125.63,125.57,125.61,91686
2017/01/27,09:53:00,125.62,125.66,125.62,125.62,57252
2017/01/27,09:54:00,125.63,125.63,125.53,125.54,41601
2017/01/27,09:55:00,125.54,125.57,125.53,125.55,51335
2017/01/27,09:56:00,125.56,125.56,125.49,125.49,42660
2017/01/27,09:57:00,125.49,125.51,125.45,125.48,156281
2017/01/27,09:58:00,125.48,125.52,125.47,125.47,59835
2017/01/27,09:59:00,125.47,125.49,125.46,125.48,446947
2017/01/27,10:00:00,125.48,125.56,125.48,125.55,23557
2017/01/27,10:01:00,125.55,125.57,125.49,125.55,37002
2017/01/27,10:02:00,125.55,125.59,125.55,125.59,114020
2017/01/27,10:03:00,125.59,125.62,125.58,125.60,32583
2017/01/27,10:04:00,125.62,125.62,125.55,125.55,25276
2017/01/27,10:05:00,125.55,125.59,125.54,125.59,37699
2017/01/27,10:06:00,125.58,125.58,125.52,125.54,73984
2017/01/27,10:07:00,125.54,125.55,125.50,125.52,28825
2017/01/27,10:08:00,125.53,125.53,125.47,125.49,39602
2017/01/27,10:09:00,125.49,125.50,125.43,125.43,73291
2017/01/27,10:10:00,125.43,125.46,125.42,125.42,68191
2017/01/27,10:11:00,125.43,125.44,125.40,125.44,123534
2017/01/27,10:12:00,125.45,125.47,125.45,125.47,24029
2017/01/27,10:13:00,125.47,125.50,125.47,125.50,74280
2017/01/27,10:14:00,125.50,125.55,125.49,125.50,67089
2017/01/27,10:15:00,125.50,125.50,125.45,125.48,62807
2017/01/27,10:16:00,125.48,125.48,125.45,125.46,28974
2017/01/27,10:17:00,125.45,125.45,125.39,125.45,108248
2017/01/27,10:18:00,125.45,125.48,125.44,125.46,23994
2017/01/27,10:19:00,125.45,125.45,125.40,125.42,18006
2017/01/27,10:20:00,125.42,125.49,125.40,125.49,21928
2017/01/27,10:21:00,125.48,125.50,125.47,125.50,55614
2017/01/27,10:22:00,125.49,125.53,125.49,125.52,33421
2017/01/27,10:23:00,125.51,125.52,125.50,125.52,52239
2017/01/27,10:24:00,125.50,125.51,125.48,125.49,20319
2017/01/27,10:25:00,125.49,125.52,125.48,125.52,27581
2017/01/27,10:26:00,125.52,125.56,125.52,125.54,57792
2017/01/27,10:27:00,125.55,125.57,125.54,125.57,98595
2017/01/27,10:28:00,125.57,125.61,125.57,125.61,45588
2017/01/27,10:29:00,125.61,125.61,125.57,125.57,15422
2017/01/27,10:30:00,125.57,125.58,125.55,125.57,24988
2017/01/27,10:31:00,125.57,125.60,125.57,125.60,18098
2017/01/27,10:32:00,125.60,125.65,125.60,125.64,38700
2017/01/27,10:33:00,125.64,125.64,125.61,125.61,19652
2017/01/27,10:34:00,125.61,125.62,125.60,125.62,4149
2017/01/27,10:35:00,125.61,125.62,125.58,125.60,24959
2017/01/27,10:36:00,125.59,125.62,125.59,125.60,39022
2017/01/27,10:37:00,125.59,125.62,125.57,125.62,21909
2017/01/27,10:38:00,125.62,125.63,125.61,125.61,6207
2017/01/27,10:39:00,125.61,125.63,125.60,125.61,48772
2017/01/27,10:40:00,125.61,125.62,125.58,125.59,31151
2017/01/27,10:41:00,125.59,125.60,125.59,125.60,13534
2017/01/27,10:42:00,125.60,125.63,125.60,125.62,24763
2017/01/27,10:43:00,125.62,125.71,125.62,125.70,55404
2017/01/27,10:44:00,125.70,125.70,125.68,125.69,9928
2017/01/27,10:45:00,125.68,125.71,125.68,125.70,36706
2017/01/27,10:46:00,125.70,125.73,125.68,125.70,41215
2017/01/27,10:47:00,125.70,125.71,125.69,125.71,35935
2017/01/27,10:48:00,125.71,125.72,125.70,125.71,33589
2017/01/27,10:49:00,125.71,125.71,125.65,125.65,23051
2017/01/27,10:50:00,125.66,125.69,125.66,125.68,7583
2017/01/27,10:51:00,125.68,125.70,125.67,125.70,66208
2017/01/27,10:52:00,125.70,125.70,125.67,125.67,11224
2017/01/27,10:53:00,125.68,125.69,125.64,125.67,21754
2017/01/27,10:54:00,125.67,125.67,125.65,125.66,21309
2017/01/27,10:55:00,125.67,125.69,125.67,125.67,7308
2017/01/27,10:56:00,125.67,125.70,125.67,125.69,11292
2017/01/27,10:57:00,125.69,125.69,125.65,125.66,26032
2017/01/27,10:58:00,125.66,125.66,125.64,125.66,41339
2017/01/27,10:59:00,125.65,125.66,125.63,125.64,16212
2017/01/27,11:00:00,125.64,125.67,125.63,125.66,10974
2017/01/27,11:01:00,125.66,125.70,125.66,125.70,37191
2017/01/27,11:02:00,125.70,125.71,125.69,125.70,10379
2017/01/27,11:03:00,125.70,125.72,125.69,125.69,11178
2017/01/27,11:04:00,125.68,125.68,125.67,125.67,24060
2017/01/27,11:05:00,125.67,125.67,125.64,125.66,36162
2017/01/27,11:06:00,125.66,125.66,125.63,125.63,11082
2017/01/27,11:07:00,125.63,125.63,125.58,125.62,34903
2017/01/27,11:08:00,125.63,125.63,125.60,125.60,26359
2017/01/27,11:09:00,125.61,125.66,125.60,125.66,15584
2017/01/27,11:10:00,125.66,125.68,125.65,125.68,26481
2017/01/27,11:11:00,125.68,125.72,125.68,125.70,19129
2017/01/27,11:12:00,125.70,125.72,125.69,125.71,12375
2017/01/27,11:13:00,125.72,125.73,125.71,125.72,19403
2017/01/27,11:14:00,125.72,125.74,125.72,125.72,45173
2017/01/27,11:15:00,125.72,125.75,125.72,125.74,33452
2017/01/27,11:16:00,125.74,125.75,125.73,125.73,29624
2017/01/27,11:17:00,125.73,125.76,125.70,125.71,24196
2017/01/27,11:18:00,125.71,125.75,125.71,125.75,23202
2017/01/27,11:19:00,125.75,125.75,125.73,125.75,21741
2017/01/27,11:20:00,125.74,125.74,125.72,125.73,50810
2017/01/27,11:21:00,125.72,125.74,125.72,125.73,13388
2017/01/27,11:22:00,125.73,125.74,125.72,125.73,10994
2017/01/27,11:23:00,125.73,125.73,125.71,125.71,1922
2017/01/27,11:24:00,125.71,125.71,125.66,125.68,26139
2017/01/27,11:25:00,125.68,125.70,125.68,125.70,7901
2017/01/27,11:26:00,125.70,125.72,125.70,125.72,8296
2017/01/27,11:27:00,125.72,125.75,125.72,125.74,27603
2017/01/27,11:28:00,125.75,125.78,125.74,125.74,28035
2017/01/27,11:29:00,125.75,125.76,125.72,125.73,23921
2017/01/27,11:30:00,125.74,125.74,125.72,125.74,9064
2017/01/27,11:31:00,125.74,125.75,125.73,125.73,15216
2017/01/27,11:32:00,125.73,125.76,125.73,125.75,9295
2017/01/27,11:33:00,125.75,125.75,125.69,125.69,31240
2017/01/27,11:34:00,125.70,125.72,125.70,125.72,5577
2017/01/27,11:35:00,125.71,125.71,125.70,125.71,10466
2017/01/27,11:36:00,125.72,125.73,125.70,125.70,9099
2017/01/27,11:37:00,125.70,125.73,125.70,125.71,14728
2017/01/27,11:38:00,125.71,125.72,125.70,125.72,10543
2017/01/27,11:39:00,125.72,125.72,125.71,125.72,4791
2017/01/27,11:40:00,125.72,125.72,125.68,125.68,14164
2017/01/27,11:41:00,125.68,125.71,125.68,125.69,18842
2017/01/27,11:42:00,125.69,125.71,125.69,125.70,65121
2017/01/27,11:43:00,125.70,125.70,125.66,125.67,7046
2017/01/27,11:44:00,125.67,125.68,125.66,125.68,9472
2017/01/27,11:45:00,125.68,125.69,125.66,125.67,4618
2017/01/27,11:46:00,125.67,125.69,125.66,125.69,23778
2017/01/27,11:47:00,125.69,125.70,125.66,125.67,7399
2017/01/27,11:48:00,125.67,125.68,125.65,125.65,15479
2017/01/27,11:49:00,125.66,125.69,125.64,125.68,18969
2017/01/27,11:50:00,125.68,125.71,125.68,125.69,8183
2017/01/27,11:51:00,125.69,125.73,125.69,125.73,39208
2017/01/27,11:52:00,125.72,125.73,125.71,125.72,10731
2017/01/27,11:53:00,125.72,125.72,125.69,125.70,4818
2017/01/27,11:54:00,125.70,125.72,125.70,125.70,4626
2017/01/27,11:55:00,125.69,125.70,125.69,125.70,3578
2017/01/27,11:56:00,125.70,125.70,125.67,125.67,10625
2017/01/27,11:57:00,125.66,125.68,125.64,125.68,10435
2017/01/27,11:58:00,125.68,125.68,125.65,125.65,14646
2017/01/27,11:59:00,125.65,125.70,125.65,125.70,90637
2017/01/27,12:00:00,125.70,125.71,125.68,125.70,7938
2017/01/27,12:01:00,125.70,125.71,125.69,125.71,11704
2017/01/27,12:02:00,125.70,125.73,125.70,125.71,4852
2017/01/27,12:03:00,125.71,125.75,125.70,125.74,20501
2017/01/27,12:04:00,125.74,125.75,125.71,125.72,7386
2017/01/27,12:05:00,125.73,125.76,125.72,125.76,24850
2017/01/27,12:06:00,125.75,125.76,125.73,125.74,21468
2017/01/27,12:07:00,125.74,125.74,125.72,125.74,8028
2017/01/27,12:08:00,125.74,125.74,125.72,125.73,7353
2017/01/27,12:09:00,125.73,125.75,125.73,125.74,42532
2017/01/27,12:10:00,125.74,125.75,125.73,125.74,5751
2017/01/27,12:11:00,125.73,125.78,125.73,125.77,16813
2017/01/27,12:12:00,125.77,125.79,125.77,125.77,28121
2017/01/27,12:13:00,125.77,125.78,125.77,125.77,7466
2017/01/27,12:14:00,125.77,125.78,125.77,125.78,9141
2017/01/27,12:15:00,125.77,125.78,125.76,125.76,8451
2017/01/27,12:16:00,125.76,125.77,125.75,125.77,6386
2017/01/27,12:17:00,125.77,125.79,125.77,125.78,5861
2017/01/27,12:18:00,125.79,125.80,125.78,125.79,13259
2017/01/27,12:19:00,125.78,125.79,125.77,125.77,8446
2017/01/27,12:20:00,125.77,125.78,125.75,125.75,33656
2017/01/27,12:21:00,125.75,125.76,125.74,125.76,4854
2017/01/27,12:22:00,125.76,125.77,125.75,125.76,9213
2017/01/27,12:23:00,125.76,125.79,125.76,125.78,7898
2017/01/27,12:24:00,125.78,125.80,125.77,125.77,36592
2017/01/27,12:25:00,125.77,125.79,125.76,125.78,6358
2017/01/27,12:26:00,125.79,125.79,125.77,125.77,6079
2017/01/27,12:27:00,125.77,125.77,125.73,125.76,23605
2017/01/27,12:28:00,125.75,125.78,125.75,125.77,6278
2017/01/27,12:29:00,125.77,125.79,125.77,125.79,17798
2017/01/27,12:30:00,125.79,125.79,125.77,125.78,16721
2017/01/27,12:31:00,125.78,125.78,125.76,125.78,33549
2017/01/27,12:32:00,125.77,125.77,125.75,125.76,6848
2017/01/27,12:33:00,125.76,125.76,125.75,125.76,7497
2017/01/27,12:34:00,125.76,125.77,125.75,125.77,9507
2017/01/27,12:35:00,125.77,125.77,125.75,125.75,18796
2017/01/27,12:36:00,125.75,125.76,125.74,125.74,20721
2017/01/27,12:37:00,125.75,125.75,125.75,125.75,1894
2017/01/27,12:38:00,125.76,125.78,125.75,125.77,15194
2017/01/27,12:39:00,125.77,125.77,125.74,125.74,6366
2017/01/27,12:40:00,125.74,125.74,125.73,125.74,5924
2017/01/27,12:41:00,125.74,125.77,125.74,125.75,46321
2017/01/27,12:42:00,125.74,125.74,125.70,125.71,29853
2017/01/27,12:43:00,125.71,125.73,125.69,125.72,46439
2017/01/27,12:44:00,125.71,125.73,125.70,125.72,28139
2017/01/27,12:45:00,125.72,125.73,125.71,125.72,23336
2017/01/27,12:46:00,125.72,125.74,125.71,125.74,35482
2017/01/27,12:47:00,125.74,125.75,125.72,125.74,25247
2017/01/27,12:48:00,125.74,125.75,125.73,125.74,16078
2017/01/27,12:49:00,125.74,125.76,125.74,125.75,23384
2017/01/27,12:50:00,125.75,125.77,125.75,125.77,21999
2017/01/27,12:51:00,125.77,125.78,125.76,125.78,15188
2017/01/27,12:52:00,125.78,125.78,125.77,125.78,2078
2017/01/27,12:53:00,125.78,125.78,125.77,125.78,10254
2017/01/27,12:54:00,125.78,125.79,125.78,125.79,2436
2017/01/27,12:55:00,125.79,125.79,125.78,125.79,2596
2017/01/27,12:56:00,125.79,125.79,125.78,125.79,4118
2017/01/27,12:57:00,125.79,125.79,125.77,125.77,16442
2017/01/27,12:58:00,125.77,125.79,125.77,125.79,20480
2017/01/27,12:59:00,125.80,125.80,125.79,125.80,15716
2017/01/27,13:00:00,125.80,125.81,125.77,125.77,20623
2017/01/27,13:01:00,125.78,125.79,125.78,125.78,9186
2017/01/27,13:02:00,125.78,125.78,125.77,125.77,1082
2017/01/27,13:03:00,125.77,125.78,125.77,125.78,5177
2017/01/27,13:04:00,125.78,125.79,125.77,125.77,24462
2017/01/27,13:05:00,125.77,125.77,125.75,125.75,3771
2017/01/27,13:06:00,125.75,125.75,125.74,125.75,28154
2017/01/27,13:07:00,125.75,125.75,125.74,125.75,12257
2017/01/27,13:08:00,125.75,125.76,125.74,125.74,31377
2017/01/27,13:09:00,125.75,125.75,125.75,125.75,5012
2017/01/27,13:10:00,125.75,125.77,125.75,125.75,6845
2017/01/27,13:11:00,125.76,125.76,125.74,125.74,2500
2017/01/27,13:12:00,125.75,125.77,125.75,125.75,8436
2017/01/27,13:13:00,125.75,125.77,125.74,125.77,7057
2017/01/27,13:14:00,125.78,125.78,125.74,125.74,12736
2017/01/27,13:15:00,125.73,125.77,125.73,125.76,12604
2017/01/27,13:16:00,125.75,125.76,125.75,125.76,4489
2017/01/27,13:17:00,125.76,125.77,125.75,125.75,7343
2017/01/27,13:18:00,125.75,125.75,125.74,125.75,7083
2017/01/27,13:19:00,125.75,125.75,125.74,125.75,3957
2017/01/27,13:20:00,125.74,125.77,125.74,125.77,10414
2017/01/27,13:21:00,125.76,125.77,125.76,125.77,9745
2017/01/27,13:22:00,125.77,125.78,125.77,125.77,15377
2017/01/27,13:23:00,125.78,125.78,125.75,125.76,13849
2017/01/27,13:24:00,125.76,125.77,125.74,125.75,9438
2017/01/27,13:25:00,125.74,125.76,125.74,125.75,13731
2017/01/27,13:26:00,125.75,125.75,125.71,125.71,16637
2017/01/27,13:27:00,125.72,125.73,125.70,125.71,8936
2017/01/27,13:28:00,125.71,125.73,125.71,125.72,50086
2017/01/27,13:29:00,125.72,125.72,125.70,125.71,13530
2017/01/27,13:30:00,125.71,125.72,125.70,125.72,8561
2017/01/27,13:31:00,125.72,125.75,125.72,125.74,18226
2017/01/27,13:32:00,125.74,125.75,125.74,125.75,15599
2017/01/27,13:33:00,125.74,125.75,125.74,125.75,3471
2017/01/27,13:34:00,125.75,125.75,125.74,125.75,2885
2017/01/27,13:35:00,125.74,125.76,125.74,125.76,4231
2017/01/27,13:36:00,125.76,125.76,125.74,125.75,18096
2017/01/27,13:37:00,125.75,125.75,125.73,125.74,3930
2017/01/27,13:38:00,125.74,125.74,125.71,125.73,10055
2017/01/27,13:39:00,125.73,125.74,125.73,125.74,1133641
2017/01/27,13:40:00,125.75,125.75,125.73,125.73,34636
2017/01/27,13:41:00,125.73,125.74,125.72,125.72,2369
2017/01/27,13:42:00,125.72,125.74,125.71,125.71,91503
2017/01/27,13:43:00,125.71,125.72,125.69,125.72,100324
2017/01/27,13:44:00,125.72,125.75,125.71,125.75,18773
2017/01/27,13:45:00,125.75,125.76,125.74,125.75,8582
2017/01/27,13:46:00,125.75,125.77,125.75,125.76,19224
2017/01/27,13:47:00,125.76,125.77,125.74,125.74,5931
2017/01/27,13:48:00,125.74,125.76,125.74,125.75,25149
2017/01/27,13:49:00,125.75,125.76,125.73,125.73,8572
2017/01/27,13:50:00,125.73,125.76,125.73,125.75,8849
2017/01/27,13:51:00,125.74,125.74,125.73,125.74,2066
2017/01/27,13:52:00,125.74,125.74,125.72,125.73,13979
2017/01/27,13:53:00,125.74,125.74,125.73,125.73,6295
2017/01/27,13:54:00,125.72,125.73,125.71,125.72,16254
2017/01/27,13:55:00,125.72,125.72,125.70,125.72,12783
2017/01/27,13:56:00,125.72,125.73,125.72,125.73,4895
2017/01/27,13:57:00,125.73,125.74,125.73,125.73,5295
2017/01/27,13:58:00,125.73,125.73,125.72,125.72,6913
2017/01/27,13:59:00,125.72,125.73,125.68,125.69,17779
2017/01/27,14:00:00,125.68,125.69,125.67,125.68,10178
2017/01/27,14:01:00,125.69,125.69,125.65,125.66,38899
2017/01/27,14:02:00,125.66,125.67,125.65,125.67,15268
2017/01/27,14:03:00,125.67,125.69,125.66,125.69,9729
2017/01/27,14:04:00,125.69,125.69,125.67,125.68,9253
2017/01/27,14:05:00,125.68,125.69,125.67,125.69,8703
2017/01/27,14:06:00,125.70,125.70,125.68,125.69,7316
2017/01/27,14:07:00,125.68,125.69,125.68,125.69,3056
2017/01/27,14:08:00,125.69,125.69,125.67,125.68,2761
2017/01/27,14:09:00,125.68,125.69,125.67,125.68,10569
2017/01/27,14:10:00,125.68,125.69,125.68,125.68,4362
2017/01/27,14:11:00,125.69,125.70,125.69,125.70,9081
2017/01/27,14:12:00,125.70,125.70,125.68,125.68,5454
2017/01/27,14:13:00,125.67,125.68,125.67,125.67,11293
2017/01/27,14:14:00,125.67,125.68,125.66,125.68,15748
2017/01/27,14:15:00,125.68,125.69,125.67,125.67,8318
2017/01/27,14:16:00,125.66,125.67,125.66,125.66,4421
2017/01/27,14:17:00,125.66,125.67,125.65,125.66,10173
2017/01/27,14:18:00,125.66,125.69,125.66,125.68,17674
2017/01/27,14:19:00,125.68,125.69,125.68,125.68,2139
2017/01/27,14:20:00,125.68,125.69,125.68,125.68,5595
2017/01/27,14:21:00,125.67,125.68,125.67,125.67,8940
2017/01/27,14:22:00,125.67,125.69,125.67,125.69,42133
2017/01/27,14:23:00,125.69,125.70,125.68,125.70,23570
2017/01/27,14:24:00,125.70,125.70,125.67,125.68,11710
2017/01/27,14:25:00,125.69,125.71,125.69,125.71,111208
2017/01/27,14:26:00,125.71,125.72,125.70,125.72,96514
2017/01/27,14:27:00,125.72,125.73,125.72,125.72,19723
2017/01/27,14:28:00,125.72,125.73,125.72,125.73,2240
2017/01/27,14:29:00,125.73,125.73,125.72,125.72,13234
2017/01/27,14:30:00,125.72,125.72,125.71,125.72,12093
2017/01/27,14:31:00,125.71,125.72,125.70,125.71,8133
2017/01/27,14:32:00,125.71,125.72,125.71,125.72,5919
2017/01/27,14:33:00,125.72,125.73,125.72,125.72,13024
2017/01/27,14:34:00,125.73,125.73,125.72,125.73,4665
2017/01/27,14:35:00,125.73,125.75,125.72,125.75,30736
2017/01/27,14:36:00,125.75,125.76,125.75,125.76,5186
2017/01/27,14:37:00,125.76,125.77,125.72,125.73,24612
2017/01/27,14:38:00,125.72,125.75,125.72,125.74,21459
2017/01/27,14:39:00,125.74,125.75,125.71,125.71,32729
2017/01/27,14:40:00,125.72,125.75,125.72,125.74,48304
2017/01/27,14:41:00,125.74,125.75,125.73,125.73,35851
2017/01/27,14:42:00,125.73,125.74,125.73,125.74,3421
2017/01/27,14:43:00,125.74,125.75,125.73,125.75,9830
2017/01/27,14:44:00,125.74,125.76,125.73,125.74,36031
2017/01/27,14:45:00,125.74,125.74,125.72,125.73,4425
2017/01/27,14:46:00,125.73,125.74,125.71,125.74,12090
2017/01/27,14:47:00,125.74,125.75,125.74,125.74,10528
2017/01/27,14:48:00,125.74,125.75,125.72,125.72,14938
2017/01/27,14:49:00,125.73,125.74,125.72,125.72,8642
2017/01/27,14:50:00,125.72,125.74,125.72,125.72,14533
2017/01/27,14:51:00,125.72,125.72,125.70,125.72,34392
2017/01/27,14:52:00,125.73,125.73,125.71,125.71,9548
2017/01/27,14:53:00,125.71,125.71,125.70,125.71,7116
2017/01/27,14:54:00,125.71,125.71,125.70,125.70,5241
2017/01/27,14:55:00,125.70,125.73,125.70,125.72,19801
2017/01/27,14:56:00,125.73,125.73,125.72,125.73,1748
2017/01/27,14:57:00,125.73,125.73,125.71,125.72,17514
2017/01/27,14:58:00,125.72,125.73,125.72,125.72,2583
2017/01/27,14:59:00,125.72,125.74,125.72,125.74,25342
2017/01/27,15:00:00,125.74,125.76,125.74,125.75,19689
2017/01/27,15:01:00,125.75,125.75,125.72,125.72,9711
2017/01/27,15:02:00,125.73,125.73,125.72,125.73,2397
2017/01/27,15:03:00,125.73,125.73,125.72,125.73,8037
2017/01/27,15:04:00,125.72,125.74,125.72,125.73,7505
2017/01/27,15:05:00,125.74,125.74,125.72,125.72,17574
2017/01/27,15:06:00,125.72,125.72,125.70,125.72,15807
2017/01/27,15:07:00,125.72,125.72,125.71,125.72,3150
2017/01/27,15:08:00,125.72,125.72,125.70,125.72,35945
2017/01/27,15:09:00,125.72,125.74,125.71,125.71,33985
2017/01/27,15:10:00,125.72,125.72,125.70,125.70,8917
2017/01/27,15:11:00,125.70,125.71,125.69,125.70,15853
2017/01/27,15:12:00,125.70,125.72,125.69,125.72,13355
2017/01/27,15:13:00,125.71,125.71,125.70,125.71,3166
2017/01/27,15:14:00,125.71,125.71,125.70,125.71,17915
2017/01/27,15:15:00,125.71,125.71,125.70,125.71,8538
2017/01/27,15:16:00,125.70,125.72,125.70,125.70,10233
2017/01/27,15:17:00,125.71,125.72,125.70,125.72,7411
2017/01/27,15:18:00,125.72,125.72,125.71,125.71,1918
2017/01/27,15:19:00,125.71,125.72,125.70,125.72,29697
2017/01/27,15:20:00,125.72,125.72,125.69,125.69,31041
2017/01/27,15:21:00,125.69,125.71,125.69,125.71,7089
2017/01/27,15:22:00,125.71,125.71,125.70,125.70,11187
2017/01/27,15:23:00,125.70,125.71,125.69,125.70,8694
2017/01/27,15:24:00,125.70,125.70,125.69,125.69,11440
2017/01/27,15:25:00,125.68,125.68,125.67,125.67,11130
2017/01/27,15:26:00,125.67,125.68,125.66,125.67,14669
2017/01/27,15:27:00,125.67,125.68,125.66,125.66,8957
2017/01/27,15:28:00,125.65,125.65,125.60,125.60,79961
2017/01/27,15:29:00,125.61,125.61,125.58,125.60,33629
2017/01/27,15:30:00,125.60,125.62,125.59,125.60,13910
2017/01/27,15:31:00,125.59,125.63,125.59,125.63,11677
2017/01/27,15:32:00,125.63,125.64,125.62,125.64,59538
2017/01/27,15:33:00,125.64,125.64,125.63,125.63,12300
2017/01/27,15:34:00,125.63,125.65,125.63,125.65,5101
2017/01/27,15:35:00,125.65,125.67,125.64,125.65,26620
2017/01/27,15:36:00,125.65,125.66,125.64,125.66,9683
2017/01/27,15:37:00,125.66,125.66,125.65,125.65,86180
2017/01/27,15:38:00,125.65,125.65,125.63,125.65,56460
2017/01/27,15:39:00,125.65,125.65,125.63,125.65,13769
2017/01/27,15:40:00,125.65,125.65,125.64,125.65,12071
2017/01/27,15:41:00,125.65,125.67,125.64,125.67,26119
2017/01/27,15:42:00,125.67,125.67,125.66,125.67,16600
2017/01/27,15:43:00,125.66,125.66,125.65,125.66,11739
2017/01/27,15:44:00,125.66,125.66,125.65,125.65,19691
2017/01/27,15:45:00,125.65,125.66,125.63,125.65,107036
2017/01/27,15:46:00,125.65,125.66,125.65,125.66,17161
2017/01/27,15:47:00,125.66,125.67,125.64,125.67,106736
2017/01/27,15:48:00,125.67,125.67,125.66,125.67,28035
2017/01/27,15:49:00,125.67,125.68,125.67,125.68,15378
2017/01/27,15:50:00,125.68,125.71,125.67,125.70,49922
2017/01/27,15:51:00,125.71,125.77,125.71,125.76,137524
2017/01/27,15:52:00,125.76,125.77,125.74,125.76,38043
2017/01/27,15:53:00,125.76,125.77,125.75,125.75,73956
2017/01/27,15:54:00,125.75,125.79,125.75,125.79,109820
2017/01/27,15:55:00,125.78,125.79,125.75,125.75,123453
2017/01/27,15:56:00,125.75,125.77,125.74,125.75,66782
2017/01/27,15:57:00,125.75,125.76,125.74,125.76,103287
2017/01/27,15:58:00,125.76,125.77,125.75,125.76,103508
2017/01/27,15:59:00,125.76,125.80,125.75,125.78,193764
2017/01/27,16:00:00,125.78,125.82,125.76,125.79,371114
2017/01/30,09:31:00,125.37,125.38,125.31,125.31,343312
2017/01/30,09:32:00,125.31,125.33,125.21,125.21,94807
2017/01/30,09:33:00,125.22,125.22,125.11,125.14,182755
2017/01/30,09:34:00,125.15,125.18,125.11,125.17,195496
2017/01/30,09:35:00,125.18,125.19,125.10,125.13,187643
2017/01/30,09:36:00,125.13,125.13,125.03,125.05,193109
2017/01/30,09:37:00,125.06,125.07,124.96,124.96,158103
2017/01/30,09:38:00,124.96,124.97,124.92,124.96,93055
2017/01/30,09:39:00,124.96,124.96,124.87,124.88,163783
2017/01/30,09:40:00,124.88,124.89,124.83,124.86,133008
2017/01/30,09:41:00,124.86,124.86,124.81,124.86,102805
2017/01/30,09:42:00,124.87,124.90,124.86,124.87,169167
2017/01/30,09:43:00,124.87,124.90,124.84,124.85,139540
2017/01/30,09:44:00,124.84,124.88,124.81,124.83,62885
2017/01/30,09:45:00,124.83,124.87,124.63,124.63,391349
2017/01/30,09:46:00,124.63,124.68,124.57,124.68,197118
2017/01/30,09:47:00,124.68,124.74,124.66,124.70,138133
2017/01/30,09:48:00,124.71,124.72,124.61,124.62,107889
2017/01/30,09:49:00,124.62,124.62,124.53,124.60,196316
2017/01/30,09:50:00,124.59,124.61,124.50,124.53,254988
2017/01/30,09:51:00,124.53,124.56,124.44,124.46,220666
2017/01/30,09:52:00,124.47,124.52,124.44,124.51,424158
2017/01/30,09:53:00,124.50,124.61,124.50,124.61,77449
2017/01/30,09:54:00,124.61,124.66,124.60,124.65,120085
2017/01/30,09:55:00,124.65,124.65,124.57,124.59,97020
2017/01/30,09:56:00,124.59,124.61,124.55,124.58,199695
2017/01/30,09:57:00,124.58,124.62,124.56,124.59,90102
2017/01/30,09:58:00,124.59,124.61,124.58,124.59,142664
2017/01/30,09:59:00,124.59,124.59,124.56,124.58,46596
2017/01/30,10:00:00,124.58,124.58,124.53,124.56,44626
2017/01/30,10:01:00,124.56,124.56,124.45,124.47,67441
2017/01/30,10:02:00,124.46,124.53,124.46,124.52,66170
2017/01/30,10:03:00,124.52,124.54,124.50,124.53,38613
2017/01/30,10:04:00,124.53,124.60,124.53,124.56,50422
2017/01/30,10:05:00,124.56,124.56,124.49,124.51,56210
2017/01/30,10:06:00,124.51,124.54,124.49,124.49,47438
2017/01/30,10:07:00,124.48,124.48,124.38,124.39,162564
2017/01/30,10:08:00,124.38,124.41,124.35,124.39,113311
2017/01/30,10:09:00,124.39,124.42,124.38,124.38,23278
2017/01/30,10:10:00,124.38,124.47,124.37,124.44,30135
2017/01/30,10:11:00,124.45,124.47,124.41,124.41,46868
2017/01/30,10:12:00,124.40,124.40,124.29,124.29,217287
2017/01/30,10:13:00,124.29,124.32,124.21,124.23,208497
2017/01/30,10:14:00,124.23,124.23,124.15,124.17,137202
2017/01/30,10:15:00,124.17,124.24,124.16,124.23,202888
2017/01/30,10:16:00,124.23,124.29,124.22,124.27,125226
2017/01/30,10:17:00,124.27,124.30,124.23,124.24,100232
2017/01/30,10:18:00,124.24,124.28,124.23,124.24,66782
2017/01/30,10:19:00,124.25,124.26,124.19,124.20,73611
2017/01/30,10:20:00,124.20,124.20,124.13,124.17,247077
2017/01/30,10:21:00,124.17,124.30,124.17,124.27,196331
2017/01/30,10:22:00,124.26,124.29,124.25,124.27,115268
2017/01/30,10:23:00,124.28,124.29,124.25,124.27,72054
2017/01/30,10:24:00,124.28,124.30,124.24,124.24,68849
2017/01/30,10:25:00,124.25,124.34,124.25,124.34,73078
2017/01/30,10:26:00,124.34,124.37,124.32,124.35,93374
2017/01/30,10:27:00,124.37,124.39,124.34,124.38,81071
2017/01/30,10:28:00,124.37,124.39,124.35,124.38,42329
2017/01/30,10:29:00,124.39,124.40,124.36,124.37,53749
2017/01/30,10:30:00,124.37,124.39,124.36,124.37,64071
2017/01/30,10:31:00,124.37,124.41,124.37,124.39,52671
2017/01/30,10:32:00,124.39,124.40,124.34,124.36,67075
2017/01/30,10:33:00,124.37,124.38,124.34,124.35,57336
2017/01/30,10:34:00,124.34,124.37,124.32,124.36,61715
2017/01/30,10:35:00,124.36,124.37,124.33,124.37,80114
2017/01/30,10:36:00,124.38,124.39,124.35,124.37,35159
2017/01/30,10:37:00,124.36,124.38,124.29,124.29,79794
2017/01/30,10:38:00,124.29,124.30,124.27,124.28,130468
2017/01/30,10:39:00,124.27,124.28,124.21,124.24,41595
2017/01/30,10:40:00,124.24,124.27,124.23,124.26,33315
2017/01/30,10:41:00,124.26,124.32,124.26,124.28,47816
2017/01/30,10:42:00,124.29,124.32,124.28,124.31,19407
2017/01/30,10:43:00,124.31,124.32,124.29,124.30,22346
2017/01/30,10:44:00,124.29,124.30,124.27,124.28,40753
2017/01/30,10:45:00,124.28,124.35,124.27,124.33,44730
2017/01/30,10:46:00,124.34,124.34,124.24,124.27,45715
2017/01/30,10:47:00,124.26,124.26,124.23,124.25,23490
2017/01/30,10:48:00,124.25,124.29,124.23,124.27,12384
2017/01/30,10:49:00,124.28,124.31,124.28,124.29,55280
2017/01/30,10:50:00,124.29,124.29,124.20,124.23,70685
2017/01/30,10:51:00,124.23,124.28,124.21,124.27,40043
2017/01/30,10:52:00,124.27,124.27,124.21,124.22,55461
2017/01/30,10:53:00,124.22,124.23,124.18,124.21,57954
2017/01/30,10:54:00,124.21,124.22,124.19,124.20,37000
2017/01/30,10:55:00,124.19,124.23,124.18,124.19,41361
2017/01/30,10:56:00,124.19,124.21,124.16,124.20,75525
2017/01/30,10:57:00,124.22,124.26,124.22,124.26,68472
2017/01/30,10:58:00,124.26,124.27,124.24,124.25,69198
2017/01/30,10:59:00,124.26,124.29,124.25,124.26,61423
2017/01/30,11:00:00,124.26,124.29,124.25,124.27,22547
2017/01/30,11:01:00,124.27,124.28,124.25,124.27,42809
2017/01/30,11:02:00,124.27,124.29,124.27,124.28,23941
2017/01/30,11:03:00,124.28,124.28,124.24,124.24,24399
2017/01/30,11:04:00,124.23,124.25,124.21,124.24,15834
2017/01/30,11:05:00,124.24,124.24,124.20,124.20,55201
2017/01/30,11:06:00,124.20,124.25,124.18,124.24,41974
2017/01/30,11:07:00,124.24,124.27,124.24,124.25,38614
2017/01/30,11:08:00,124.26,124.38,124.26,124.36,109832
2017/01/30,11:09:00,124.35,124.39,124.34,124.39,35666
2017/01/30,11:10:00,124.37,124.41,124.36,124.41,30695
2017/01/30,11:11:00,124.40,124.46,124.40,124.46,86453
2017/01/30,11:12:00,124.45,124.47,124.44,124.45,53616
2017/01/30,11:13:00,124.45,124.45,124.42,124.42,30029
2017/01/30,11:14:00,124.42,124.45,124.42,124.45,20646
2017/01/30,11:15:00,124.45,124.54,124.45,124.52,106704
2017/01/30,11:16:00,124.52,124.52,124.47,124.50,40041
2017/01/30,11:17:00,124.50,124.50,124.47,124.48,14984
2017/01/30,11:18:00,124.48,124.48,124.45,124.46,28679
2017/01/30,11:19:00,124.45,124.47,124.45,124.46,123074
2017/01/30,11:20:00,124.46,124.53,124.46,124.53,33635
2017/01/30,11:21:00,124.53,124.56,124.51,124.55,80925
2017/01/30,11:22:00,124.55,124.56,124.52,124.54,52543
2017/01/30,11:23:00,124.54,124.55,124.51,124.52,36595
2017/01/30,11:24:00,124.52,124.53,124.51,124.53,23776
2017/01/30,11:25:00,124.53,124.54,124.50,124.52,13658
2017/01/30,11:26:00,124.52,124.52,124.47,124.51,50072
2017/01/30,11:27:00,124.51,124.53,124.50,124.51,15012
2017/01/30,11:28:00,124.51,124.51,124.45,124.46,51191
2017/01/30,11:29:00,124.46,124.47,124.43,124.46,93044
2017/01/30,11:30:00,124.46,124.46,124.44,124.44,16439
2017/01/30,11:31:00,124.44,124.49,124.44,124.48,17168
2017/01/30,11:32:00,124.48,124.48,124.46,124.46,13182
2017/01/30,11:33:00,124.45,124.46,124.44,124.44,9635
2017/01/30,11:34:00,124.45,124.46,124.42,124.42,38737
2017/01/30,11:35:00,124.42,124.43,124.38,124.39,17640
2017/01/30,11:36:00,124.39,124.45,124.38,124.44,20143
2017/01/30,11:37:00,124.44,124.46,124.42,124.46,51217
2017/01/30,11:38:00,124.46,124.49,124.45,124.48,25724
2017/01/30,11:39:00,124.48,124.48,124.46,124.48,13695
2017/01/30,11:40:00,124.48,124.54,124.47,124.53,36455
2017/01/30,11:41:00,124.53,124.57,124.53,124.56,34306
2017/01/30,11:42:00,124.56,124.57,124.53,124.55,64708
2017/01/30,11:43:00,124.56,124.58,124.55,124.57,45774
2017/01/30,11:44:00,124.57,124.61,124.57,124.57,211497
2017/01/30,11:45:00,124.57,124.58,124.55,124.57,13466
2017/01/30,11:46:00,124.57,124.62,124.57,124.60,22656
2017/01/30,11:47:00,124.60,124.62,124.59,124.61,63940
2017/01/30,11:48:00,124.62,124.62,124.59,124.59,75621
2017/01/30,11:49:00,124.59,124.61,124.59,124.60,54924
2017/01/30,11:50:00,124.60,124.64,124.60,124.62,17700
2017/01/30,11:51:00,124.62,124.65,124.62,124.63,37395
2017/01/30,11:52:00,124.64,124.64,124.56,124.57,26017
2017/01/30,11:53:00,124.57,124.58,124.56,124.57,16714
2017/01/30,11:54:00,124.57,124.57,124.54,124.54,84240
2017/01/30,11:55:00,124.55,124.58,124.55,124.57,24441
2017/01/30,11:56:00,124.57,124.59,124.57,124.59,32151
2017/01/30,11:57:00,124.59,124.64,124.59,124.62,16241
2017/01/30,11:58:00,124.62,124.63,124.59,124.62,45384
2017/01/30,11:59:00,124.62,124.65,124.62,124.64,30185
2017/01/30,12:00:00,124.64,124.66,124.63,124.65,26386
2017/01/30,12:01:00,124.65,124.66,124.64,124.65,11580
2017/01/30,12:02:00,124.64,124.64,124.62,124.63,13903
2017/01/30,12:03:00,124.64,124.64,124.61,124.62,15148
2017/01/30,12:04:00,124.61,124.64,124.61,124.64,10660
2017/01/30,12:05:00,124.64,124.65,124.63,124.64,11162
2017/01/30,12:06:00,124.64,124.64,124.61,124.64,16786
2017/01/30,12:07:00,124.64,124.66,124.64,124.66,66800
2017/01/30,12:08:00,124.67,124.69,124.67,124.67,33904
2017/01/30,12:09:00,124.67,124.67,124.65,124.67,30045
2017/01/30,12:10:00,124.67,124.68,124.65,124.66,37415
2017/01/30,12:11:00,124.66,124.67,124.61,124.61,64454
2017/01/30,12:12:00,124.61,124.61,124.58,124.58,74035
2017/01/30,12:13:00,124.57,124.61,124.57,124.60,19563
2017/01/30,12:14:00,124.60,124.63,124.60,124.63,17405
2017/01/30,12:15:00,124.63,124.66,124.63,124.65,37849
2017/01/30,12:16:00,124.65,124.68,124.65,124.66,48811
2017/01/30,12:17:00,124.66,124.69,124.66,124.66,38223
2017/01/30,12:18:00,124.67,124.68,124.63,124.64,23888
2017/01/30,12:19:00,124.64,124.64,124.62,124.62,30290
2017/01/30,12:20:00,124.62,124.65,124.61,124.65,9664
2017/01/30,12:21:00,124.64,124.66,124.63,124.63,20080
2017/01/30,12:22:00,124.63,124.63,124.61,124.62,21340
2017/01/30,12:23:00,124.62,124.62,124.58,124.58,564375
2017/01/30,12:24:00,124.58,124.58,124.56,124.57,12261
2017/01/30,12:25:00,124.57,124.60,124.57,124.60,25249
2017/01/30,12:26:00,124.60,124.63,124.60,124.62,20556
2017/01/30,12:27:00,124.61,124.61,124.59,124.59,24223
2017/01/30,12:28:00,124.59,124.62,124.59,124.62,9392
2017/01/30,12:29:00,124.62,124.63,124.61,124.62,13249
2017/01/30,12:30:00,124.61,124.61,124.59,124.59,21085
2017/01/30,12:31:00,124.59,124.59,124.56,124.56,40476
2017/01/30,12:32:00,124.56,124.57,124.52,124.52,42172
2017/01/30,12:33:00,124.52,124.54,124.51,124.53,20373
2017/01/30,12:34:00,124.53,124.54,124.51,124.51,29222
2017/01/30,12:35:00,124.52,124.54,124.52,124.53,15034
2017/01/30,12:36:00,124.53,124.53,124.51,124.51,13380
2017/01/30,12:37:00,124.51,124.52,124.50,124.52,18430
2017/01/30,12:38:00,124.52,124.54,124.50,124.51,10054
2017/01/30,12:39:00,124.51,124.53,124.51,124.52,11114
2017/01/30,12:40:00,124.52,124.54,124.52,124.53,23978
2017/01/30,12:41:00,124.53,124.54,124.50,124.51,51330
2017/01/30,12:42:00,124.50,124.50,124.46,124.47,27235
2017/01/30,12:43:00,124.47,124.48,124.46,124.46,17570
2017/01/30,12:44:00,124.46,124.48,124.45,124.48,37030
2017/01/30,12:45:00,124.48,124.51,124.48,124.49,22972
2017/01/30,12:46:00,124.48,124.49,124.48,124.48,10913
2017/01/30,12:47:00,124.47,124.49,124.47,124.49,40289
2017/01/30,12:48:00,124.49,124.51,124.48,124.49,12110
2017/01/30,12:49:00,124.50,124.51,124.45,124.45,30386
2017/01/30,12:50:00,124.46,124.47,124.45,124.45,34483
2017/01/30,12:51:00,124.46,124.46,124.43,124.44,37240
2017/01/30,12:52:00,124.44,124.48,124.44,124.48,21968
2017/01/30,12:53:00,124.47,124.52,124.47,124.51,20583
2017/01/30,12:54:00,124.51,124.51,124.49,124.49,6454
2017/01/30,12:55:00,124.49,124.50,124.48,124.48,23446
2017/01/30,12:56:00,124.48,124.49,124.47,124.47,6846
2017/01/30,12:57:00,124.47,124.48,124.46,124.47,10409
2017/01/30,12:58:00,124.47,124.47,124.46,124.47,10678
2017/01/30,12:59:00,124.47,124.47,124.45,124.47,14421
2017/01/30,13:00:00,124.47,124.50,124.47,124.50,24485
2017/01/30,13:01:00,124.50,124.52,124.49,124.52,21085
2017/01/30,13:02:00,124.52,124.53,124.51,124.53,7153
2017/01/30,13:03:00,124.53,124.53,124.51,124.52,6954
2017/01/30,13:04:00,124.52,124.52,124.49,124.50,28514
2017/01/30,13:05:00,124.50,124.50,124.48,124.50,27033
2017/01/30,13:06:00,124.50,124.50,124.49,124.50,5295
2017/01/30,13:07:00,124.49,124.54,124.48,124.54,25222
2017/01/30,13:08:00,124.54,124.62,124.54,124.61,42060
2017/01/30,13:09:00,124.61,124.61,124.58,124.59,19022
2017/01/30,13:10:00,124.59,124.60,124.57,124.59,61700
2017/01/30,13:11:00,124.59,124.60,124.58,124.60,43554
2017/01/30,13:12:00,124.60,124.60,124.59,124.59,18791
2017/01/30,13:13:00,124.60,124.60,124.56,124.57,30578
2017/01/30,13:14:00,124.56,124.56,124.55,124.56,6448
2017/01/30,13:15:00,124.55,124.57,124.55,124.55,14571
2017/01/30,13:16:00,124.55,124.56,124.55,124.55,8770
2017/01/30,13:17:00,124.55,124.55,124.53,124.53,20900
2017/01/30,13:18:00,124.53,124.54,124.50,124.50,11633
2017/01/30,13:19:00,124.51,124.51,124.50,124.51,5895
2017/01/30,13:20:00,124.51,124.51,124.48,124.48,17733
2017/01/30,13:21:00,124.48,124.48,124.46,124.47,12743
2017/01/30,13:22:00,124.47,124.48,124.46,124.47,10030
2017/01/30,13:23:00,124.47,124.50,124.47,124.49,12553
2017/01/30,13:24:00,124.48,124.49,124.45,124.46,29593
2017/01/30,13:25:00,124.46,124.47,124.44,124.46,25577
2017/01/30,13:26:00,124.46,124.47,124.46,124.47,8071
2017/01/30,13:27:00,124.48,124.48,124.44,124.44,16694
2017/01/30,13:28:00,124.44,124.47,124.44,124.47,17612
2017/01/30,13:29:00,124.47,124.52,124.46,124.52,21447
2017/01/30,13:30:00,124.51,124.53,124.51,124.53,4213
2017/01/30,13:31:00,124.55,124.55,124.52,124.54,33056
2017/01/30,13:32:00,124.54,124.54,124.49,124.49,9373
2017/01/30,13:33:00,124.49,124.49,124.47,124.48,10310
2017/01/30,13:34:00,124.49,124.49,124.47,124.47,20230
2017/01/30,13:35:00,124.46,124.49,124.46,124.49,15133
2017/01/30,13:36:00,124.49,124.51,124.47,124.47,15405
2017/01/30,13:37:00,124.47,124.47,124.46,124.46,17659
2017/01/30,13:38:00,124.46,124.46,124.44,124.45,36083
2017/01/30,13:39:00,124.45,124.46,124.44,124.45,510257
2017/01/30,13:40:00,124.46,124.47,124.46,124.46,11516
2017/01/30,13:41:00,124.46,124.47,124.44,124.45,64600
2017/01/30,13:42:00,124.45,124.50,124.45,124.50,17887
2017/01/30,13:43:00,124.50,124.53,124.50,124.51,26359
2017/01/30,13:44:00,124.51,124.54,124.51,124.52,23191
2017/01/30,13:45:00,124.52,124.52,124.49,124.49,18052
2017/01/30,13:46:00,124.49,124.49,124.48,124.48,7371
2017/01/30,13:47:00,124.48,124.48,124.44,124.46,44922
2017/01/30,13:48:00,124.46,124.47,124.45,124.47,3624
2017/01/30,13:49:00,124.47,124.50,124.47,124.50,10425
2017/01/30,13:50:00,124.50,124.50,124.49,124.49,4496
2017/01/30,13:51:00,124.49,124.50,124.47,124.47,17065
2017/01/30,13:52:00,124.47,124.48,124.43,124.44,21777
2017/01/30,13:53:00,124.44,124.45,124.43,124.44,26065
2017/01/30,13:54:00,124.44,124.45,124.43,124.45,4170
2017/01/30,13:55:00,124.45,124.47,124.42,124.46,35431
2017/01/30,13:56:00,124.47,124.47,124.45,124.45,6123
2017/01/30,13:57:00,124.45,124.47,124.45,124.45,3145
2017/01/30,13:58:00,124.47,124.48,124.45,124.48,17171
2017/01/30,13:59:00,124.48,124.50,124.47,124.49,50013
2017/01/30,14:00:00,124.49,124.49,124.48,124.49,11923
2017/01/30,14:01:00,124.49,124.52,124.49,124.50,62684
2017/01/30,14:02:00,124.50,124.51,124.49,124.49,8806
2017/01/30,14:03:00,124.49,124.51,124.49,124.50,17553
2017/01/30,14:04:00,124.50,124.54,124.50,124.54,20233
2017/01/30,14:05:00,124.54,124.54,124.52,124.53,3901
2017/01/30,14:06:00,124.53,124.53,124.50,124.50,8143
2017/01/30,14:07:00,124.50,124.51,124.48,124.48,15406
2017/01/30,14:08:00,124.48,124.53,124.48,124.52,17805
2017/01/30,14:09:00,124.52,124.55,124.52,124.55,20434
2017/01/30,14:10:00,124.56,124.58,124.55,124.58,29549
2017/01/30,14:11:00,124.58,124.58,124.55,124.57,76321
2017/01/30,14:12:00,124.57,124.58,124.55,124.58,23747
2017/01/30,14:13:00,124.57,124.58,124.55,124.55,30392
2017/01/30,14:14:00,124.56,124.56,124.54,124.55,13971
2017/01/30,14:15:00,124.55,124.58,124.55,124.57,16619
2017/01/30,14:16:00,124.57,124.58,124.54,124.55,24143
2017/01/30,14:17:00,124.55,124.57,124.55,124.57,32190
2017/01/30,14:18:00,124.58,124.58,124.55,124.56,11022
2017/01/30,14:19:00,124.57,124.58,124.57,124.58,12572
2017/01/30,14:20:00,124.58,124.58,124.56,124.58,8048
2017/01/30,14:21:00,124.58,124.62,124.58,124.59,38138
2017/01/30,14:22:00,124.60,124.61,124.59,124.59,29501
2017/01/30,14:23:00,124.59,124.60,124.58,124.58,21796
2017/01/30,14:24:00,124.59,124.61,124.58,124.61,19389
2017/01/30,14:25:00,124.62,124.62,124.61,124.62,6647
2017/01/30,14:26:00,124.62,124.67,124.62,124.64,52661
2017/01/30,14:27:00,124.64,124.66,124.63,124.66,515654
2017/01/30,14:28:00,124.66,124.72,124.66,124.71,202341
2017/01/30,14:29:00,124.70,124.72,124.68,124.70,58258
2017/01/30,14:30:00,124.70,124.71,124.70,124.70,539867
2017/01/30,14:31:00,124.70,124.72,124.69,124.71,109317
2017/01/30,14:32:00,124.71,124.73,124.70,124.72,71926
2017/01/30,14:33:00,124.72,124.77,124.71,124.76,74153
2017/01/30,14:34:00,124.75,124.76,124.73,124.74,30468
2017/01/30,14:35:00,124.74,124.74,124.71,124.71,35779
2017/01/30,14:36:00,124.72,124.73,124.70,124.71,195977
2017/01/30,14:37:00,124.71,124.72,124.70,124.72,3534
2017/01/30,14:38:00,124.72,124.72,124.69,124.69,22399
2017/01/30,14:39:00,124.69,124.70,124.69,124.70,5323
2017/01/30,14:40:00,124.69,124.70,124.68,124.70,36203
2017/01/30,14:41:00,124.70,124.72,124.68,124.68,41211
2017/01/30,14:42:00,124.69,124.69,124.66,124.66,55640
2017/01/30,14:43:00,124.66,124.67,124.63,124.67,9558
2017/01/30,14:44:00,124.67,124.68,124.65,124.65,22281
2017/01/30,14:45:00,124.65,124.67,124.65,124.67,13707
2017/01/30,14:46:00,124.67,124.69,124.67,124.68,238555
2017/01/30,14:47:00,124.68,124.68,124.66,124.66,33543
2017/01/30,14:48:00,124.66,124.66,124.62,124.63,63166
2017/01/30,14:49:00,124.63,124.65,124.62,124.64,31748
2017/01/30,14:50:00,124.64,124.64,124.62,124.62,21008
2017/01/30,14:51:00,124.62,124.65,124.62,124.63,41047
2017/01/30,14:52:00,124.62,124.63,124.61,124.63,14925
2017/01/30,14:53:00,124.63,124.63,124.63,124.63,14923
2017/01/30,14:54:00,124.63,124.65,124.63,124.65,6840
2017/01/30,14:55:00,124.65,124.65,124.62,124.63,39503
2017/01/30,14:56:00,124.64,124.66,124.64,124.66,9816
2017/01/30,14:57:00,124.66,124.68,124.66,124.67,7951
2017/01/30,14:58:00,124.67,124.70,124.67,124.69,13434
2017/01/30,14:59:00,124.69,124.73,124.69,124.73,42796
2017/01/30,15:00:00,124.73,124.73,124.72,124.73,30662
2017/01/30,15:01:00,124.73,124.73,124.69,124.69,30369
2017/01/30,15:02:00,124.68,124.68,124.63,124.63,38951
2017/01/30,15:03:00,124.64,124.65,124.63,124.64,45106
2017/01/30,15:04:00,124.64,124.66,124.64,124.64,20307
2017/01/30,15:05:00,124.64,124.65,124.61,124.61,54649
2017/01/30,15:06:00,124.62,124.65,124.62,124.64,17680
2017/01/30,15:07:00,124.65,124.65,124.62,124.62,5973
2017/01/30,15:08:00,124.62,124.62,124.57,124.57,14843
2017/01/30,15:09:00,124.57,124.62,124.57,124.60,27573
2017/01/30,15:10:00,124.60,124.63,124.59,124.62,41437
2017/01/30,15:11:00,124.62,124.64,124.61,124.62,18804
2017/01/30,15:12:00,124.63,124.64,124.62,124.64,12182
2017/01/30,15:13:00,124.63,124.63,124.61,124.62,21487
2017/01/30,15:14:00,124.62,124.66,124.62,124.66,17843
2017/01/30,15:15:00,124.66,124.66,124.62,124.63,22405
2017/01/30,15:16:00,124.63,124.64,124.61,124.62,18188
2017/01/30,15:17:00,124.62,124.62,124.58,124.60,22115
2017/01/30,15:18:00,124.60,124.62,124.60,124.62,27934
2017/01/30,15:19:00,124.62,124.62,124.61,124.62,19024
2017/01/30,15:20:00,124.62,124.64,124.62,124.63,14017
2017/01/30,15:21:00,124.63,124.66,124.63,124.64,48364
2017/01/30,15:22:00,124.64,124.65,124.64,124.65,14607
2017/01/30,15:23:00,124.65,124.65,124.61,124.61,29669
2017/01/30,15:24:00,124.61,124.61,124.58,124.59,20978
2017/01/30,15:25:00,124.59,124.59,124.58,124.59,28842
2017/01/30,15:26:00,124.59,124.60,124.57,124.60,18761
2017/01/30,15:27:00,124.60,124.60,124.58,124.58,12049
2017/01/30,15:28:00,124.58,124.59,124.56,124.56,43319
2017/01/30,15:29:00,124.57,124.61,124.56,124.60,30190
2017/01/30,15:30:00,124.60,124.61,124.56,124.58,50060
2017/01/30,15:31:00,124.58,124.61,124.58,124.60,16789
2017/01/30,15:32:00,124.61,124.61,124.59,124.60,21360
2017/01/30,15:33:00,124.61,124.64,124.60,124.63,33459
2017/01/30,15:34:00,124.63,124.64,124.63,124.64,26224
2017/01/30,15:35:00,124.63,124.67,124.63,124.65,29920
2017/01/30,15:36:00,124.65,124.65,124.62,124.64,38411
2017/01/30,15:37:00,124.64,124.64,124.61,124.62,20430
2017/01/30,15:38:00,124.62,124.62,124.60,124.61,42846
2017/01/30,15:39:00,124.61,124.61,124.59,124.60,26248
2017/01/30,15:40:00,124.60,124.60,124.57,124.58,58649
2017/01/30,15:41:00,124.58,124.60,124.57,124.57,88270
2017/01/30,15:42:00,124.57,124.58,124.55,124.57,77710
2017/01/30,15:43:00,124.56,124.60,124.56,124.60,57988
2017/01/30,15:44:00,124.60,124.63,124.59,124.63,58343
2017/01/30,15:45:00,124.63,124.68,124.62,124.67,75214
2017/01/30,15:46:00,124.67,124.72,124.67,124.72,47737
2017/01/30,15:47:00,124.71,124.72,124.68,124.70,41616
2017/01/30,15:48:00,124.70,124.73,124.69,124.73,93590
2017/01/30,15:49:00,124.73,124.75,124.71,124.75,60845
2017/01/30,15:50:00,124.74,124.76,124.73,124.76,72334
2017/01/30,15:51:00,124.76,124.87,124.76,124.85,165818
2017/01/30,15:52:00,124.86,124.87,124.84,124.87,71174
2017/01/30,15:53:00,124.86,124.90,124.85,124.87,41838
2017/01/30,15:54:00,124.87,124.87,124.85,124.87,39447
2017/01/30,15:55:00,124.87,124.87,124.85,124.87,64372
2017/01/30,15:56:00,124.87,124.91,124.87,124.89,191045
2017/01/30,15:57:00,124.89,124.89,124.85,124.85,206908
2017/01/30,15:58:00,124.85,124.90,124.85,124.86,106045
2017/01/30,15:59:00,124.86,124.87,124.83,124.86,244374
2017/01/30,16:00:00,124.85,124.89,124.82,124.86,750825
2017/01/31,09:31:00,124.40,124.47,124.34,124.37,128964
2017/01/31,09:32:00,124.37,124.54,124.37,124.48,140252
2017/01/31,09:33:00,124.48,124.49,124.39,124.48,111092
2017/01/31,09:34:00,124.48,124.50,124.41,124.42,81519
2017/01/31,09:35:00,124.42,124.44,124.32,124.38,67140
2017/01/31,09:36:00,124.38,124.50,124.38,124.49,77012
2017/01/31,09:37:00,124.49,124.52,124.44,124.50,141010
2017/01/31,09:38:00,124.50,124.53,124.40,124.53,184419
2017/01/31,09:39:00,124.53,124.53,124.47,124.48,25628
2017/01/31,09:40:00,124.48,124.48,124.36,124.38,88747
2017/01/31,09:41:00,124.38,124.39,124.34,124.35,30823
2017/01/31,09:42:00,124.36,124.37,124.31,124.32,31549
2017/01/31,09:43:00,124.32,124.32,124.23,124.23,178359
2017/01/31,09:44:00,124.23,124.27,124.22,124.23,112541
2017/01/31,09:45:00,124.23,124.32,124.23,124.28,88732
2017/01/31,09:46:00,124.28,124.30,124.20,124.27,102247
2017/01/31,09:47:00,124.27,124.28,124.24,124.28,25650
2017/01/31,09:48:00,124.28,124.35,124.25,124.30,70162
2017/01/31,09:49:00,124.30,124.34,124.28,124.34,40027
2017/01/31,09:50:00,124.34,124.39,124.32,124.34,178718
2017/01/31,09:51:00,124.34,124.36,124.25,124.25,193907
2017/01/31,09:52:00,124.25,124.25,124.15,124.15,113968
2017/01/31,09:53:00,124.16,124.22,124.16,124.21,40049
2017/01/31,09:54:00,124.21,124.27,124.21,124.26,36353
2017/01/31,09:55:00,124.26,124.27,124.17,124.17,17817
2017/01/31,09:56:00,124.17,124.23,124.16,124.23,73948
2017/01/31,09:57:00,124.22,124.25,124.21,124.23,33161
2017/01/31,09:58:00,124.23,124.26,124.21,124.25,43121
2017/01/31,09:59:00,124.26,124.26,124.23,124.23,43828
2017/01/31,10:00:00,124.23,124.30,124.23,124.29,66495
2017/01/31,10:01:00,124.29,124.30,124.26,124.27,39910
2017/01/31,10:02:00,124.28,124.29,124.24,124.26,75882
2017/01/31,10:03:00,124.26,124.27,124.15,124.16,85137
2017/01/31,10:04:00,124.16,124.17,124.11,124.13,128124
2017/01/31,10:05:00,124.12,124.13,124.02,124.03,130822
2017/01/31,10:06:00,124.03,124.08,124.03,124.05,125140
2017/01/31,10:07:00,124.04,124.12,124.02,124.11,234295
2017/01/31,10:08:00,124.11,124.19,124.11,124.17,96067
2017/01/31,10:09:00,124.17,124.22,124.15,124.16,42053
2017/01/31,10:10:00,124.17,124.18,124.11,124.12,38582
2017/01/31,10:11:00,124.11,124.12,124.09,124.10,61849
2017/01/31,10:12:00,124.12,124.15,124.10,124.10,89405
2017/01/31,10:13:00,124.10,124.11,124.10,124.10,103026
2017/01/31,10:14:00,124.10,124.11,124.07,124.10,71704
2017/01/31,10:15:00,124.10,124.19,124.08,124.18,41703
2017/01/31,10:16:00,124.18,124.27,124.18,124.25,52017
2017/01/31,10:17:00,124.25,124.33,124.25,124.30,91610
2017/01/31,10:18:00,124.29,124.42,124.29,124.36,121084
2017/01/31,10:19:00,124.36,124.36,124.33,124.34,30450
2017/01/31,10:20:00,124.34,124.39,124.33,124.39,33796
2017/01/31,10:21:00,124.38,124.45,124.36,124.42,47193
2017/01/31,10:22:00,124.42,124.44,124.40,124.44,59709
2017/01/31,10:23:00,124.45,124.48,124.45,124.45,26709
2017/01/31,10:24:00,124.46,124.47,124.41,124.42,51253
2017/01/31,10:25:00,124.41,124.43,124.39,124.40,68991
2017/01/31,10:26:00,124.40,124.44,124.39,124.43,45865
2017/01/31,10:27:00,124.43,124.44,124.41,124.42,29420
2017/01/31,10:28:00,124.41,124.42,124.38,124.40,21752
2017/01/31,10:29:00,124.40,124.40,124.31,124.31,64001
2017/01/31,10:30:00,124.32,124.35,124.26,124.27,46512
2017/01/31,10:31:00,124.28,124.32,124.28,124.32,60373
2017/01/31,10:32:00,124.32,124.33,124.24,124.24,35662
2017/01/31,10:33:00,124.24,124.29,124.22,124.28,14535
2017/01/31,10:34:00,124.28,124.36,124.28,124.36,24344
2017/01/31,10:35:00,124.36,124.37,124.34,124.34,25103
2017/01/31,10:36:00,124.34,124.36,124.30,124.35,14067
2017/01/31,10:37:00,124.35,124.44,124.35,124.39,25241
2017/01/31,10:38:00,124.40,124.40,124.36,124.37,44177
2017/01/31,10:39:00,124.37,124.37,124.27,124.27,116151
2017/01/31,10:40:00,124.29,124.30,124.26,124.26,23607
2017/01/31,10:41:00,124.26,124.28,124.24,124.28,32293
2017/01/31,10:42:00,124.27,124.27,124.19,124.20,88413
2017/01/31,10:43:00,124.20,124.23,124.19,124.22,49176
2017/01/31,10:44:00,124.22,124.22,124.14,124.16,45277
2017/01/31,10:45:00,124.16,124.16,124.12,124.14,71393
2017/01/31,10:46:00,124.14,124.21,124.14,124.18,51150
2017/01/31,10:47:00,124.16,124.16,124.10,124.10,46261
2017/01/31,10:48:00,124.10,124.14,124.08,124.14,50298
2017/01/31,10:49:00,124.14,124.14,124.12,124.14,10329
2017/01/31,10:50:00,124.13,124.13,124.05,124.06,45532
2017/01/31,10:51:00,124.06,124.09,124.05,124.08,81170
2017/01/31,10:52:00,124.09,124.14,124.08,124.12,18993
2017/01/31,10:53:00,124.11,124.13,124.09,124.12,16778
2017/01/31,10:54:00,124.12,124.14,124.07,124.07,10008
2017/01/31,10:55:00,124.07,124.12,124.07,124.10,28705
2017/01/31,10:56:00,124.11,124.12,124.10,124.10,6197
2017/01/31,10:57:00,124.09,124.10,124.06,124.10,31607
2017/01/31,10:58:00,124.11,124.17,124.11,124.17,11123
2017/01/31,10:59:00,124.16,124.19,124.16,124.16,48639
2017/01/31,11:00:00,124.16,124.16,124.10,124.10,7872
2017/01/31,11:01:00,124.11,124.13,124.10,124.12,35083
2017/01/31,11:02:00,124.12,124.14,124.11,124.11,7451
2017/01/31,11:03:00,124.12,124.13,124.09,124.10,34695
2017/01/31,11:04:00,124.09,124.12,124.08,124.12,24419
2017/01/31,11:05:00,124.12,124.19,124.11,124.17,26369
2017/01/31,11:06:00,124.17,124.20,124.17,124.19,22319
2017/01/31,11:07:00,124.20,124.21,124.17,124.18,24420
2017/01/31,11:08:00,124.18,124.18,124.12,124.13,16906
2017/01/31,11:09:00,124.13,124.16,124.13,124.16,40209
2017/01/31,11:10:00,124.17,124.17,124.14,124.14,24442
2017/01/31,11:11:00,124.14,124.18,124.13,124.17,16389
2017/01/31,11:12:00,124.17,124.18,124.14,124.15,37583
2017/01/31,11:13:00,124.14,124.15,124.12,124.15,17723
2017/01/31,11:14:00,124.16,124.19,124.14,124.17,16085
2017/01/31,11:15:00,124.17,124.19,124.16,124.18,23294
2017/01/31,11:16:00,124.18,124.20,124.18,124.19,13849
2017/01/31,11:17:00,124.19,124.22,124.18,124.20,25863
2017/01/31,11:18:00,124.21,124.21,124.16,124.16,12185
2017/01/31,11:19:00,124.16,124.17,124.16,124.17,5861
2017/01/31,11:20:00,124.17,124.17,124.14,124.17,9405
2017/01/31,11:21:00,124.17,124.18,124.16,124.16,7495
2017/01/31,11:22:00,124.16,124.16,124.13,124.14,34031
2017/01/31,11:23:00,124.14,124.17,124.14,124.14,6923
2017/01/31,11:24:00,124.14,124.16,124.13,124.16,12006
2017/01/31,11:25:00,124.17,124.17,124.15,124.16,24331
2017/01/31,11:26:00,124.16,124.16,124.11,124.11,48121
2017/01/31,11:27:00,124.12,124.12,124.11,124.11,11410
2017/01/31,11:28:00,124.11,124.11,124.05,124.07,43182
2017/01/31,11:29:00,124.07,124.07,124.04,124.05,35408
2017/01/31,11:30:00,124.05,124.07,124.01,124.01,52236
2017/01/31,11:31:00,124.02,124.05,124.02,124.03,22919
2017/01/31,11:32:00,124.04,124.04,124.00,124.03,41109
2017/01/31,11:33:00,124.04,124.06,124.02,124.03,20385
2017/01/31,11:34:00,124.03,124.03,123.97,123.97,34355
2017/01/31,11:35:00,123.97,123.97,123.87,123.90,135329
2017/01/31,11:36:00,123.90,123.90,123.87,123.88,204018
2017/01/31,11:37:00,123.88,123.92,123.88,123.89,67196
2017/01/31,11:38:00,123.89,123.91,123.88,123.91,117911
2017/01/31,11:39:00,123.90,123.91,123.88,123.90,42549
2017/01/31,11:40:00,123.90,123.94,123.90,123.90,29396
2017/01/31,11:41:00,123.92,123.92,123.90,123.91,19739
2017/01/31,11:42:00,123.92,123.93,123.90,123.93,16740
2017/01/31,11:43:00,123.93,123.93,123.91,123.93,41544
2017/01/31,11:44:00,123.92,123.95,123.92,123.94,6973
2017/01/31,11:45:00,123.94,123.96,123.93,123.94,15568
2017/01/31,11:46:00,123.93,123.96,123.92,123.94,48883
2017/01/31,11:47:00,123.94,123.96,123.91,123.91,29867
2017/01/31,11:48:00,123.91,123.92,123.87,123.89,162425
2017/01/31,11:49:00,123.89,123.93,123.89,123.92,25733
2017/01/31,11:50:00,123.92,123.93,123.90,123.91,14284
2017/01/31,11:51:00,123.91,123.95,123.91,123.93,17730
2017/01/31,11:52:00,123.93,123.96,123.93,123.94,31655
2017/01/31,11:53:00,123.93,123.93,123.91,123.92,33352
2017/01/31,11:54:00,123.92,123.96,123.92,123.95,24894
2017/01/31,11:55:00,123.95,123.96,123.92,123.95,20517
2017/01/31,11:56:00,123.95,123.95,123.92,123.93,16565
2017/01/31,11:57:00,123.93,123.94,123.91,123.92,6658
2017/01/31,11:58:00,123.93,123.93,123.89,123.90,14445
2017/01/31,11:59:00,123.90,123.90,123.88,123.88,10389
2017/01/31,12:00:00,123.89,123.91,123.88,123.89,17574
2017/01/31,12:01:00,123.89,123.90,123.88,123.89,12807
2017/01/31,12:02:00,123.89,123.89,123.86,123.86,22575
2017/01/31,12:03:00,123.86,123.89,123.86,123.89,41319
2017/01/31,12:04:00,123.88,123.90,123.88,123.88,7477
2017/01/31,12:05:00,123.89,123.89,123.85,123.86,20023
2017/01/31,12:06:00,123.86,123.87,123.85,123.87,21828
2017/01/31,12:07:00,123.87,123.88,123.86,123.87,13859
2017/01/31,12:08:00,123.87,123.87,123.85,123.87,104276
2017/01/31,12:09:00,123.87,123.92,123.86,123.92,25378
2017/01/31,12:10:00,123.92,123.98,123.92,123.97,52727
2017/01/31,12:11:00,123.96,123.96,123.94,123.96,20479
2017/01/31,12:12:00,123.96,123.97,123.93,123.94,31852
2017/01/31,12:13:00,123.94,123.98,123.93,123.97,14646
2017/01/31,12:14:00,123.97,123.97,123.95,123.96,12388
2017/01/31,12:15:00,123.97,123.99,123.97,123.98,20754
2017/01/31,12:16:00,123.97,123.99,123.96,123.97,27094
2017/01/31,12:17:00,123.97,123.98,123.95,123.96,31513
2017/01/31,12:18:00,123.96,124.02,123.94,124.01,16897
2017/01/31,12:19:00,124.01,124.08,124.00,124.06,52870
2017/01/31,12:20:00,124.06,124.06,124.02,124.03,9797
2017/01/31,12:21:00,124.02,124.06,124.02,124.06,19733
2017/01/31,12:22:00,124.06,124.08,124.04,124.06,44671
2017/01/31,12:23:00,124.06,124.07,124.04,124.05,22333
2017/01/31,12:24:00,124.05,124.07,124.04,124.04,15135
2017/01/31,12:25:00,124.04,124.06,124.04,124.05,28626
2017/01/31,12:26:00,124.05,124.09,124.05,124.09,25066
2017/01/31,12:27:00,124.08,124.09,124.08,124.09,31807
2017/01/31,12:28:00,124.09,124.10,124.05,124.10,43546
2017/01/31,12:29:00,124.09,124.09,124.07,124.07,12691
2017/01/31,12:30:00,124.07,124.08,124.06,124.08,6144
2017/01/31,12:31:00,124.08,124.11,124.07,124.07,27314
2017/01/31,12:32:00,124.07,124.08,124.05,124.05,18701
2017/01/31,12:33:00,124.05,124.06,124.04,124.05,21836
2017/01/31,12:34:00,124.05,124.06,124.04,124.06,8089
2017/01/31,12:35:00,124.06,124.06,124.05,124.06,2457
2017/01/31,12:36:00,124.06,124.07,124.05,124.07,7532
2017/01/31,12:37:00,124.07,124.08,124.05,124.06,21938
2017/01/31,12:38:00,124.06,124.06,124.05,124.05,11273
2017/01/31,12:39:00,124.05,124.06,124.04,124.05,3632
2017/01/31,12:40:00,124.04,124.04,124.03,124.04,9387
2017/01/31,12:41:00,124.03,124.06,124.02,124.05,14525
2017/01/31,12:42:00,124.05,124.09,124.05,124.09,3022
2017/01/31,12:43:00,124.09,124.10,124.07,124.10,13256
2017/01/31,12:44:00,124.10,124.12,124.10,124.12,13440
2017/01/31,12:45:00,124.12,124.15,124.12,124.13,48332
2017/01/31,12:46:00,124.13,124.13,124.11,124.11,6204
2017/01/31,12:47:00,124.11,124.12,124.10,124.12,7543
2017/01/31,12:48:00,124.12,124.12,124.08,124.11,20309
2017/01/31,12:49:00,124.11,124.12,124.09,124.09,12834
2017/01/31,12:50:00,124.09,124.10,124.07,124.07,18320
2017/01/31,12:51:00,124.08,124.09,124.07,124.08,2161
2017/01/31,12:52:00,124.08,124.09,124.07,124.08,3842
2017/01/31,12:53:00,124.07,124.10,124.07,124.09,6656
2017/01/31,12:54:00,124.09,124.12,124.08,124.11,8266
2017/01/31,12:55:00,124.12,124.12,124.09,124.09,7038
2017/01/31,12:56:00,124.09,124.09,124.06,124.07,12486
2017/01/31,12:57:00,124.07,124.07,124.06,124.07,7058
2017/01/31,12:58:00,124.07,124.07,124.05,124.06,27619
2017/01/31,12:59:00,124.06,124.07,124.05,124.07,23754
2017/01/31,13:00:00,124.07,124.08,124.06,124.07,12591
2017/01/31,13:01:00,124.07,124.10,124.07,124.10,18364
2017/01/31,13:02:00,124.10,124.11,124.09,124.11,3674
2017/01/31,13:03:00,124.10,124.11,124.08,124.09,21443
2017/01/31,13:04:00,124.08,124.08,124.05,124.05,22417
2017/01/31,13:05:00,124.05,124.06,124.03,124.06,40876
2017/01/31,13:06:00,124.06,124.06,124.04,124.04,5241
2017/01/31,13:07:00,124.04,124.05,124.04,124.05,3957
2017/01/31,13:08:00,124.05,124.07,124.05,124.06,6968
2017/01/31,13:09:00,124.06,124.06,124.05,124.06,4074
2017/01/31,13:10:00,124.06,124.07,124.06,124.06,20881
2017/01/31,13:11:00,124.06,124.07,124.04,124.04,96969
2017/01/31,13:12:00,124.04,124.04,123.99,124.00,29535
2017/01/31,13:13:00,124.00,124.00,123.97,123.98,24352
2017/01/31,13:14:00,123.99,124.00,123.98,123.99,4800
2017/01/31,13:15:00,124.00,124.01,123.98,123.99,22742
2017/01/31,13:16:00,123.99,124.02,123.98,124.02,92008
2017/01/31,13:17:00,124.02,124.04,124.01,124.03,8030
2017/01/31,13:18:00,124.03,124.04,124.02,124.03,6189
2017/01/31,13:19:00,124.03,124.03,123.99,123.99,12421
2017/01/31,13:20:00,123.99,124.02,123.99,124.01,6393
2017/01/31,13:21:00,124.01,124.02,124.00,124.02,3678
2017/01/31,13:22:00,124.01,124.03,124.01,124.03,8765
2017/01/31,13:23:00,124.04,124.06,124.03,124.06,10469
2017/01/31,13:24:00,124.06,124.07,124.05,124.07,9044
2017/01/31,13:25:00,124.07,124.08,124.05,124.08,24539
2017/01/31,13:26:00,124.08,124.09,124.07,124.07,11782
2017/01/31,13:27:00,124.07,124.08,124.06,124.08,2087
2017/01/31,13:28:00,124.08,124.09,124.07,124.08,4042
2017/01/31,13:29:00,124.08,124.13,124.08,124.13,29488
2017/01/31,13:30:00,124.12,124.14,124.12,124.14,86577
2017/01/31,13:31:00,124.14,124.17,124.12,124.13,44857
2017/01/31,13:32:00,124.14,124.14,124.12,124.12,9598
2017/01/31,13:33:00,124.13,124.14,124.12,124.12,14171
2017/01/31,13:34:00,124.13,124.13,124.09,124.09,45760
2017/01/31,13:35:00,124.09,124.10,124.09,124.10,13928
2017/01/31,13:36:00,124.09,124.11,124.08,124.08,30170
2017/01/31,13:37:00,124.08,124.08,124.06,124.08,19791
2017/01/31,13:38:00,124.08,124.08,124.06,124.06,5690
2017/01/31,13:39:00,124.06,124.10,124.06,124.10,11106
2017/01/31,13:40:00,124.11,124.11,124.09,124.09,9131
2017/01/31,13:41:00,124.10,124.11,124.08,124.08,6349
2017/01/31,13:42:00,124.08,124.08,124.07,124.08,3956
2017/01/31,13:43:00,124.08,124.09,124.08,124.08,6604
2017/01/31,13:44:00,124.08,124.08,124.04,124.04,6261
2017/01/31,13:45:00,124.04,124.06,124.04,124.06,7494
2017/01/31,13:46:00,124.06,124.06,124.05,124.06,22462
2017/01/31,13:47:00,124.06,124.06,124.03,124.04,15895
2017/01/31,13:48:00,124.04,124.06,124.03,124.06,8947
2017/01/31,13:49:00,124.05,124.06,124.00,124.01,17286
2017/01/31,13:50:00,124.01,124.01,123.99,124.01,8934
2017/01/31,13:51:00,124.01,124.04,123.99,124.03,21120
2017/01/31,13:52:00,124.04,124.04,124.02,124.03,3963
2017/01/31,13:53:00,124.02,124.02,124.01,124.02,15239
2017/01/31,13:54:00,124.02,124.02,123.98,123.99,11600
2017/01/31,13:55:00,123.99,124.01,123.98,124.00,15538
2017/01/31,13:56:00,124.00,124.02,124.00,124.01,8525
2017/01/31,13:57:00,124.01,124.02,123.95,123.96,71205
2017/01/31,13:58:00,123.95,123.98,123.94,123.94,16450
2017/01/31,13:59:00,123.94,123.95,123.92,123.95,115962
2017/01/31,14:00:00,123.95,123.96,123.93,123.96,28805
2017/01/31,14:01:00,123.96,123.97,123.94,123.97,442564
2017/01/31,14:02:00,123.97,124.00,123.97,124.00,25438
2017/01/31,14:03:00,123.99,124.02,123.99,124.00,132077
2017/01/31,14:04:00,124.01,124.03,123.99,124.00,62477
2017/01/31,14:05:00,124.00,124.01,123.96,123.97,17338
2017/01/31,14:06:00,123.97,124.00,123.94,123.99,49799
2017/01/31,14:07:00,123.99,123.99,123.97,123.98,17068
2017/01/31,14:08:00,123.98,123.99,123.95,123.97,23644
2017/01/31,14:09:00,123.97,123.99,123.97,123.99,50151
2017/01/31,14:10:00,123.98,123.99,123.97,123.99,3530
2017/01/31,14:11:00,123.99,124.01,123.97,124.01,426387
2017/01/31,14:12:00,124.00,124.00,123.99,124.00,13997
2017/01/31,14:13:00,124.01,124.04,124.01,124.03,16379
2017/01/31,14:14:00,124.03,124.03,124.01,124.03,19536
2017/01/31,14:15:00,124.03,124.03,124.01,124.03,22955
2017/01/31,14:16:00,124.04,124.05,124.02,124.04,37827
2017/01/31,14:17:00,124.04,124.08,124.03,124.07,71572
2017/01/31,14:18:00,124.07,124.07,124.06,124.07,9604
2017/01/31,14:19:00,124.07,124.07,124.04,124.05,12516
2017/01/31,14:20:00,124.04,124.07,124.03,124.07,27532
2017/01/31,14:21:00,124.07,124.11,124.07,124.10,41051
2017/01/31,14:22:00,124.10,124.12,124.09,124.12,17144
2017/01/31,14:23:00,124.13,124.13,124.11,124.11,19573
2017/01/31,14:24:00,124.11,124.12,124.10,124.12,16908
2017/01/31,14:25:00,124.12,124.14,124.11,124.14,71358
2017/01/31,14:26:00,124.13,124.16,124.12,124.13,40864
2017/01/31,14:27:00,124.13,124.14,124.13,124.13,72483
2017/01/31,14:28:00,124.13,124.15,124.13,124.14,31238
2017/01/31,14:29:00,124.14,124.14,124.12,124.14,26771
2017/01/31,14:30:00,124.13,124.14,124.13,124.14,31264
2017/01/31,14:31:00,124.14,124.14,124.12,124.13,43630
2017/01/31,14:32:00,124.13,124.13,124.11,124.13,13363
2017/01/31,14:33:00,124.13,124.13,124.10,124.10,11850
2017/01/31,14:34:00,124.11,124.11,124.09,124.10,75555
2017/01/31,14:35:00,124.11,124.11,124.09,124.10,39015
2017/01/31,14:36:00,124.11,124.11,124.09,124.10,40798
2017/01/31,14:37:00,124.10,124.14,124.10,124.14,13980
2017/01/31,14:38:00,124.14,124.16,124.14,124.15,10874
2017/01/31,14:39:00,124.15,124.16,124.14,124.14,7255
2017/01/31,14:40:00,124.15,124.21,124.15,124.21,60884
2017/01/31,14:41:00,124.21,124.23,124.19,124.19,34275
2017/01/31,14:42:00,124.20,124.20,124.18,124.19,14157
2017/01/31,14:43:00,124.19,124.21,124.18,124.21,12323
2017/01/31,14:44:00,124.21,124.25,124.21,124.24,27286
2017/01/31,14:45:00,124.24,124.27,124.24,124.27,77866
2017/01/31,14:46:00,124.27,124.28,124.24,124.25,54201
2017/01/31,14:47:00,124.25,124.26,124.24,124.25,92540
2017/01/31,14:48:00,124.26,124.27,124.26,124.27,14187
2017/01/31,14:49:00,124.26,124.26,124.23,124.23,26909
2017/01/31,14:50:00,124.23,124.29,124.23,124.28,58419
2017/01/31,14:51:00,124.28,124.31,124.28,124.28,86192
2017/01/31,14:52:00,124.27,124.29,124.27,124.28,12560
2017/01/31,14:53:00,124.28,124.30,124.26,124.29,75135
2017/01/31,14:54:00,124.30,124.30,124.28,124.28,32192
2017/01/31,14:55:00,124.28,124.30,124.27,124.27,44583
2017/01/31,14:56:00,124.27,124.27,124.24,124.24,28579
2017/01/31,14:57:00,124.24,124.28,124.24,124.27,17555
2017/01/31,14:58:00,124.27,124.29,124.27,124.28,39604
2017/01/31,14:59:00,124.28,124.31,124.28,124.31,33457
2017/01/31,15:00:00,124.31,124.33,124.30,124.30,36923
2017/01/31,15:01:00,124.31,124.37,124.31,124.36,136309
2017/01/31,15:02:00,124.36,124.37,124.34,124.35,44377
2017/01/31,15:03:00,124.36,124.37,124.35,124.36,29370
2017/01/31,15:04:00,124.36,124.36,124.31,124.33,67941
2017/01/31,15:05:00,124.33,124.35,124.33,124.34,8754
2017/01/31,15:06:00,124.34,124.34,124.32,124.34,12714
2017/01/31,15:07:00,124.33,124.35,124.32,124.33,33238
2017/01/31,15:08:00,124.33,124.35,124.33,124.33,13011
2017/01/31,15:09:00,124.33,124.35,124.32,124.33,20918
2017/01/31,15:10:00,124.33,124.34,124.31,124.33,10418
2017/01/31,15:11:00,124.33,124.34,124.33,124.34,16093
2017/01/31,15:12:00,124.35,124.37,124.35,124.37,21389
2017/01/31,15:13:00,124.37,124.41,124.36,124.40,110436
2017/01/31,15:14:00,124.41,124.41,124.38,124.39,29548
2017/01/31,15:15:00,124.39,124.42,124.39,124.41,28096
2017/01/31,15:16:00,124.42,124.43,124.39,124.40,38773
2017/01/31,15:17:00,124.40,124.41,124.39,124.41,11414
2017/01/31,15:18:00,124.41,124.42,124.40,124.42,24118
2017/01/31,15:19:00,124.42,124.43,124.40,124.40,101612
2017/01/31,15:20:00,124.40,124.41,124.38,124.41,31977
2017/01/31,15:21:00,124.40,124.42,124.40,124.42,27448
2017/01/31,15:22:00,124.42,124.44,124.42,124.44,15790
2017/01/31,15:23:00,124.44,124.46,124.42,124.45,35996
2017/01/31,15:24:00,124.45,124.48,124.44,124.44,76402
2017/01/31,15:25:00,124.44,124.45,124.43,124.45,20497
2017/01/31,15:26:00,124.45,124.47,124.44,124.45,62922
2017/01/31,15:27:00,124.46,124.47,124.43,124.44,46536
2017/01/31,15:28:00,124.44,124.44,124.42,124.42,17189
2017/01/31,15:29:00,124.42,124.43,124.41,124.42,17905
2017/01/31,15:30:00,124.42,124.44,124.42,124.43,19831
2017/01/31,15:31:00,124.42,124.45,124.42,124.44,12896
2017/01/31,15:32:00,124.43,124.45,124.43,124.44,15805
2017/01/31,15:33:00,124.44,124.50,124.44,124.50,52962
2017/01/31,15:34:00,124.49,124.50,124.48,124.48,145480
2017/01/31,15:35:00,124.48,124.52,124.48,124.50,59316
2017/01/31,15:36:00,124.50,124.52,124.49,124.51,21738
2017/01/31,15:37:00,124.51,124.53,124.49,124.50,40825
2017/01/31,15:38:00,124.50,124.51,124.50,124.51,58411
2017/01/31,15:39:00,124.51,124.52,124.50,124.51,22023
2017/01/31,15:40:00,124.51,124.52,124.51,124.51,25933
2017/01/31,15:41:00,124.51,124.55,124.49,124.54,43324
2017/01/31,15:42:00,124.55,124.55,124.53,124.54,34376
2017/01/31,15:43:00,124.54,124.56,124.51,124.53,97213
2017/01/31,15:44:00,124.53,124.55,124.53,124.55,55338
2017/01/31,15:45:00,124.54,124.55,124.53,124.54,78248
2017/01/31,15:46:00,124.54,124.58,124.53,124.56,68380
2017/01/31,15:47:00,124.57,124.58,124.56,124.57,55279
2017/01/31,15:48:00,124.57,124.57,124.55,124.55,72045
2017/01/31,15:49:00,124.56,124.57,124.55,124.55,64788
2017/01/31,15:50:00,124.56,124.56,124.51,124.52,61213
2017/01/31,15:51:00,124.51,124.54,124.51,124.54,124977
2017/01/31,15:52:00,124.53,124.55,124.52,124.52,51994
2017/01/31,15:53:00,124.52,124.52,124.50,124.51,127751
2017/01/31,15:54:00,124.50,124.52,124.50,124.50,235508
2017/01/31,15:55:00,124.50,124.52,124.50,124.52,34825
2017/01/31,15:56:00,124.52,124.52,124.49,124.51,54850
2017/01/31,15:57:00,124.51,124.51,124.49,124.50,56930
2017/01/31,15:58:00,124.50,124.51,124.48,124.50,69766
2017/01/31,15:59:00,124.50,124.54,124.49,124.53,295803
2017/01/31,16:00:00,124.53,124.58,124.53,124.56,321906
2017/02/01,09:31:00,125.42,125.55,125.41,125.47,372019
2017/02/01,09:32:00,125.47,125.52,125.46,125.49,196712
2017/02/01,09:33:00,125.49,125.55,125.48,125.50,309162
2017/02/01,09:34:00,125.51,125.54,125.49,125.53,151812
2017/02/01,09:35:00,125.53,125.57,125.48,125.55,125482
2017/02/01,09:36:00,125.56,125.68,125.56,125.60,202189
2017/02/01,09:37:00,125.60,125.65,125.59,125.60,118508
2017/02/01,09:38:00,125.60,125.66,125.59,125.64,160406
2017/02/01,09:39:00,125.65,125.68,125.59,125.59,74823
2017/02/01,09:40:00,125.59,125.62,125.57,125.58,100115
2017/02/01,09:41:00,125.58,125.61,125.55,125.57,73295
2017/02/01,09:42:00,125.56,125.59,125.54,125.54,38690
2017/02/01,09:43:00,125.54,125.59,125.54,125.57,74511
2017/02/01,09:44:00,125.57,125.59,125.54,125.55,54177
2017/02/01,09:45:00,125.55,125.55,125.50,125.53,81892
2017/02/01,09:46:00,125.53,125.53,125.47,125.48,94892
2017/02/01,09:47:00,125.47,125.48,125.38,125.39,84261
2017/02/01,09:48:00,125.38,125.48,125.38,125.48,55621
2017/02/01,09:49:00,125.48,125.48,125.44,125.45,115437
2017/02/01,09:50:00,125.45,125.48,125.44,125.45,79549
2017/02/01,09:51:00,125.45,125.45,125.38,125.43,67406
2017/02/01,09:52:00,125.43,125.44,125.39,125.39,47838
2017/02/01,09:53:00,125.39,125.43,125.37,125.37,41426
2017/02/01,09:54:00,125.39,125.41,125.36,125.39,49811
2017/02/01,09:55:00,125.39,125.40,125.37,125.39,27468
2017/02/01,09:56:00,125.39,125.45,125.39,125.44,28845
2017/02/01,09:57:00,125.44,125.47,125.41,125.44,190593
2017/02/01,09:58:00,125.43,125.44,125.43,125.43,44870
2017/02/01,09:59:00,125.43,125.45,125.41,125.41,28124
2017/02/01,10:00:00,125.41,125.41,125.38,125.38,26599
2017/02/01,10:01:00,125.39,125.45,125.36,125.42,70487
2017/02/01,10:02:00,125.42,125.44,125.40,125.40,16857
2017/02/01,10:03:00,125.39,125.41,125.37,125.39,42108
2017/02/01,10:04:00,125.41,125.50,125.41,125.48,47868
2017/02/01,10:05:00,125.48,125.48,125.30,125.33,82921
2017/02/01,10:06:00,125.34,125.36,125.32,125.33,55051
2017/02/01,10:07:00,125.33,125.34,125.29,125.29,41675
2017/02/01,10:08:00,125.29,125.29,125.18,125.21,58777
2017/02/01,10:09:00,125.21,125.22,125.11,125.16,58677
2017/02/01,10:10:00,125.17,125.22,125.16,125.22,64047
2017/02/01,10:11:00,125.22,125.23,125.17,125.20,99521
2017/02/01,10:12:00,125.20,125.20,125.13,125.14,58543
2017/02/01,10:13:00,125.14,125.16,125.09,125.10,96902
2017/02/01,10:14:00,125.10,125.17,125.10,125.15,38473
2017/02/01,10:15:00,125.14,125.17,125.11,125.12,117274
2017/02/01,10:16:00,125.12,125.19,125.11,125.19,33609
2017/02/01,10:17:00,125.18,125.21,125.18,125.21,44882
2017/02/01,10:18:00,125.21,125.21,125.18,125.20,20786
2017/02/01,10:19:00,125.19,125.20,125.18,125.19,66231
2017/02/01,10:20:00,125.20,125.21,125.16,125.21,15273
2017/02/01,10:21:00,125.21,125.22,125.21,125.22,26478
2017/02/01,10:22:00,125.22,125.23,125.20,125.22,22605
2017/02/01,10:23:00,125.22,125.26,125.22,125.24,55738
2017/02/01,10:24:00,125.23,125.24,125.19,125.19,23695
2017/02/01,10:25:00,125.19,125.21,125.18,125.21,128936
2017/02/01,10:26:00,125.21,125.23,125.20,125.21,82065
2017/02/01,10:27:00,125.21,125.24,125.18,125.23,22971
2017/02/01,10:28:00,125.24,125.26,125.21,125.26,32134
2017/02/01,10:29:00,125.26,125.26,125.22,125.22,21856
2017/02/01,10:30:00,125.22,125.24,125.21,125.22,14974
2017/02/01,10:31:00,125.22,125.29,125.21,125.29,22219
2017/02/01,10:32:00,125.29,125.30,125.25,125.27,15135
2017/02/01,10:33:00,125.27,125.27,125.25,125.25,16127
2017/02/01,10:34:00,125.25,125.25,125.23,125.25,12806
2017/02/01,10:35:00,125.25,125.25,125.19,125.19,30490
2017/02/01,10:36:00,125.19,125.20,125.16,125.18,48615
2017/02/01,10:37:00,125.18,125.22,125.18,125.21,17320
2017/02/01,10:38:00,125.21,125.21,125.15,125.16,55200
2017/02/01,10:39:00,125.16,125.17,125.08,125.10,44112
2017/02/01,10:40:00,125.10,125.10,124.91,124.95,260834
2017/02/01,10:41:00,124.94,125.00,124.94,125.00,56453
2017/02/01,10:42:00,125.00,125.01,124.99,125.01,23170
2017/02/01,10:43:00,125.01,125.02,124.93,124.93,42450
2017/02/01,10:44:00,124.93,124.98,124.93,124.98,44068
2017/02/01,10:45:00,124.99,125.03,124.98,125.02,10839
2017/02/01,10:46:00,125.01,125.02,124.98,124.98,62308
2017/02/01,10:47:00,124.97,124.99,124.97,124.99,20133
2017/02/01,10:48:00,124.99,124.99,124.94,124.95,17128
2017/02/01,10:49:00,124.95,125.00,124.95,124.99,161430
2017/02/01,10:50:00,124.98,125.02,124.98,125.01,21116
2017/02/01,10:51:00,125.02,125.06,125.01,125.03,56145
2017/02/01,10:52:00,125.03,125.07,125.02,125.07,61783
2017/02/01,10:53:00,125.06,125.06,125.00,125.00,23736
2017/02/01,10:54:00,125.00,125.04,124.99,125.03,44812
2017/02/01,10:55:00,125.03,125.07,125.01,125.06,24901
2017/02/01,10:56:00,125.07,125.09,125.07,125.07,39710
2017/02/01,10:57:00,125.06,125.09,125.05,125.09,32452
2017/02/01,10:58:00,125.09,125.10,125.06,125.06,35957
2017/02/01,10:59:00,125.06,125.07,124.98,124.98,20409
2017/02/01,11:00:00,124.99,124.99,124.91,124.95,113740
2017/02/01,11:01:00,124.94,125.02,124.94,125.02,61725
2017/02/01,11:02:00,125.03,125.06,125.03,125.03,31738
2017/02/01,11:03:00,125.02,125.04,124.98,124.99,46467
2017/02/01,11:04:00,124.99,125.05,124.99,125.05,36736
2017/02/01,11:05:00,125.04,125.08,125.03,125.08,32326
2017/02/01,11:06:00,125.07,125.07,125.02,125.03,14818
2017/02/01,11:07:00,125.03,125.09,125.02,125.09,43512
2017/02/01,11:08:00,125.08,125.09,125.06,125.08,24504
2017/02/01,11:09:00,125.07,125.11,125.07,125.09,37465
2017/02/01,11:10:00,125.09,125.13,125.08,125.09,21941
2017/02/01,11:11:00,125.09,125.13,125.07,125.10,30396
2017/02/01,11:12:00,125.10,125.10,125.05,125.06,37156
2017/02/01,11:13:00,125.06,125.08,125.06,125.08,9026
2017/02/01,11:14:00,125.07,125.10,125.07,125.10,20909
2017/02/01,11:15:00,125.10,125.12,125.07,125.07,29378
2017/02/01,11:16:00,125.08,125.08,125.05,125.06,25847
2017/02/01,11:17:00,125.05,125.06,125.02,125.04,20110
2017/02/01,11:18:00,125.04,125.08,125.04,125.08,15674
2017/02/01,11:19:00,125.07,125.09,125.05,125.07,41006
2017/02/01,11:20:00,125.07,125.09,125.06,125.08,37382
2017/02/01,11:21:00,125.07,125.09,125.05,125.05,10698
2017/02/01,11:22:00,125.05,125.07,125.02,125.02,34141
2017/02/01,11:23:00,125.02,125.04,125.01,125.01,25334
2017/02/01,11:24:00,125.02,125.04,125.02,125.04,8416
2017/02/01,11:25:00,125.03,125.04,125.03,125.04,24202
2017/02/01,11:26:00,125.03,125.03,125.01,125.02,6715
2017/02/01,11:27:00,125.01,125.01,124.97,124.97,37301
2017/02/01,11:28:00,124.97,124.97,124.94,124.97,21685
2017/02/01,11:29:00,124.97,124.99,124.96,124.96,24530
2017/02/01,11:30:00,124.95,124.96,124.92,124.95,25576
2017/02/01,11:31:00,124.95,124.99,124.95,124.98,21564
2017/02/01,11:32:00,124.98,124.99,124.95,124.96,13791
2017/02/01,11:33:00,124.95,124.98,124.94,124.98,31734
2017/02/01,11:34:00,124.98,124.99,124.97,124.97,16518
2017/02/01,11:35:00,124.97,124.98,124.94,124.96,16656
2017/02/01,11:36:00,124.97,124.97,124.93,124.94,17027
2017/02/01,11:37:00,124.94,124.97,124.94,124.96,26540
2017/02/01,11:38:00,124.97,124.98,124.96,124.96,5274
2017/02/01,11:39:00,124.96,124.97,124.94,124.95,45897
2017/02/01,11:40:00,124.95,125.01,124.95,125.00,27785
2017/02/01,11:41:00,125.00,125.02,125.00,125.02,27727
2017/02/01,11:42:00,125.01,125.04,125.00,125.00,34026
2017/02/01,11:43:00,125.01,125.02,124.99,125.01,55060
2017/02/01,11:44:00,125.00,125.02,125.00,125.02,14410
2017/02/01,11:45:00,125.02,125.02,124.99,125.01,17194
2017/02/01,11:46:00,125.01,125.03,125.01,125.01,18286
2017/02/01,11:47:00,125.01,125.04,125.01,125.03,31239
2017/02/01,11:48:00,125.03,125.03,124.97,124.97,22056
2017/02/01,11:49:00,124.97,124.97,124.90,124.92,219654
2017/02/01,11:50:00,124.93,124.93,124.88,124.90,41266
2017/02/01,11:51:00,124.90,124.92,124.87,124.87,89657
2017/02/01,11:52:00,124.87,124.92,124.86,124.92,38060
2017/02/01,11:53:00,124.92,124.94,124.92,124.93,16531
2017/02/01,11:54:00,124.93,124.97,124.93,124.97,36172
2017/02/01,11:55:00,124.97,124.98,124.94,124.95,30961
2017/02/01,11:56:00,124.95,124.95,124.91,124.93,24375
2017/02/01,11:57:00,124.94,124.96,124.90,124.92,5791
2017/02/01,11:58:00,124.92,124.95,124.92,124.94,5690
2017/02/01,11:59:00,124.95,124.99,124.94,124.98,18840
2017/02/01,12:00:00,124.98,125.01,124.98,125.01,14148
2017/02/01,12:01:00,125.01,125.05,125.01,125.04,80177
2017/02/01,12:02:00,125.04,125.07,125.03,125.06,88208
2017/02/01,12:03:00,125.05,125.06,125.03,125.04,70144
2017/02/01,12:04:00,125.03,125.04,125.02,125.03,12806
2017/02/01,12:05:00,125.03,125.07,125.03,125.06,39719
2017/02/01,12:06:00,125.07,125.09,125.07,125.08,8295
2017/02/01,12:07:00,125.08,125.09,125.07,125.09,25793
2017/02/01,12:08:00,125.08,125.08,125.06,125.07,27713
2017/02/01,12:09:00,125.06,125.07,125.04,125.07,22193
2017/02/01,12:10:00,125.07,125.10,125.07,125.10,20192
2017/02/01,12:11:00,125.10,125.13,125.08,125.09,27321
2017/02/01,12:12:00,125.09,125.13,125.08,125.09,106176
2017/02/01,12:13:00,125.10,125.11,125.06,125.10,17782
2017/02/01,12:14:00,125.10,125.11,125.08,125.09,12150
2017/02/01,12:15:00,125.09,125.12,125.09,125.11,99031
2017/02/01,12:16:00,125.11,125.12,125.11,125.11,24176
2017/02/01,12:17:00,125.11,125.12,125.09,125.09,21399
2017/02/01,12:18:00,125.10,125.11,125.10,125.11,2878
2017/02/01,12:19:00,125.11,125.11,125.09,125.09,31974
2017/02/01,12:20:00,125.08,125.08,125.03,125.04,24611
2017/02/01,12:21:00,125.05,125.07,125.04,125.07,15077
2017/02/01,12:22:00,125.06,125.08,125.06,125.06,73839
2017/02/01,12:23:00,125.07,125.07,125.05,125.06,12284
2017/02/01,12:24:00,125.07,125.08,125.04,125.05,49222
2017/02/01,12:25:00,125.05,125.08,125.04,125.08,24418
2017/02/01,12:26:00,125.08,125.08,125.07,125.08,2183
2017/02/01,12:27:00,125.08,125.10,125.05,125.06,14535
2017/02/01,12:28:00,125.06,125.08,125.06,125.07,6423
2017/02/01,12:29:00,125.07,125.10,125.07,125.10,7989
2017/02/01,12:30:00,125.10,125.14,125.09,125.13,43367
2017/02/01,12:31:00,125.14,125.19,125.14,125.18,26159
2017/02/01,12:32:00,125.18,125.21,125.17,125.20,13322
2017/02/01,12:33:00,125.20,125.23,125.20,125.23,75799
2017/02/01,12:34:00,125.23,125.24,125.19,125.23,81058
2017/02/01,12:35:00,125.23,125.23,125.21,125.22,48016
2017/02/01,12:36:00,125.22,125.23,125.20,125.21,19842
2017/02/01,12:37:00,125.21,125.24,125.21,125.23,55922
2017/02/01,12:38:00,125.23,125.24,125.22,125.24,6740
2017/02/01,12:39:00,125.24,125.26,125.24,125.26,31710
2017/02/01,12:40:00,125.26,125.26,125.23,125.24,66374
2017/02/01,12:41:00,125.24,125.27,125.24,125.25,9833
2017/02/01,12:42:00,125.25,125.29,125.25,125.28,23242
2017/02/01,12:43:00,125.29,125.29,125.26,125.28,53021
2017/02/01,12:44:00,125.28,125.28,125.25,125.27,8536
2017/02/01,12:45:00,125.28,125.29,125.25,125.25,19187
2017/02/01,12:46:00,125.26,125.27,125.26,125.26,4351
2017/02/01,12:47:00,125.26,125.28,125.24,125.25,43531
2017/02/01,12:48:00,125.25,125.27,125.24,125.25,16871
2017/02/01,12:49:00,125.25,125.26,125.24,125.26,6252
2017/02/01,12:50:00,125.25,125.26,125.23,125.24,9125
2017/02/01,12:51:00,125.24,125.26,125.24,125.25,5521
2017/02/01,12:52:00,125.25,125.28,125.24,125.27,18983
2017/02/01,12:53:00,125.27,125.28,125.24,125.26,37778
2017/02/01,12:54:00,125.26,125.28,125.25,125.27,18585
2017/02/01,12:55:00,125.26,125.27,125.24,125.24,11133
2017/02/01,12:56:00,125.24,125.25,125.24,125.25,14899
2017/02/01,12:57:00,125.25,125.26,125.23,125.23,25054
2017/02/01,12:58:00,125.23,125.24,125.22,125.22,50015
2017/02/01,12:59:00,125.22,125.24,125.22,125.23,2037
2017/02/01,13:00:00,125.23,125.24,125.22,125.22,10524
2017/02/01,13:01:00,125.23,125.23,125.19,125.22,11610
2017/02/01,13:02:00,125.22,125.23,125.21,125.21,7922
2017/02/01,13:03:00,125.21,125.23,125.21,125.22,24646
2017/02/01,13:04:00,125.23,125.25,125.22,125.24,6017
2017/02/01,13:05:00,125.25,125.27,125.24,125.26,34981
2017/02/01,13:06:00,125.26,125.28,125.25,125.27,12713
2017/02/01,13:07:00,125.27,125.30,125.27,125.29,15496
2017/02/01,13:08:00,125.29,125.30,125.28,125.29,11428
2017/02/01,13:09:00,125.29,125.31,125.28,125.30,100916
2017/02/01,13:10:00,125.30,125.34,125.29,125.32,29325
2017/02/01,13:11:00,125.32,125.33,125.29,125.31,44476
2017/02/01,13:12:00,125.31,125.32,125.30,125.31,9651
2017/02/01,13:13:00,125.31,125.32,125.31,125.31,20102
2017/02/01,13:14:00,125.32,125.32,125.29,125.30,27629
2017/02/01,13:15:00,125.31,125.32,125.29,125.29,12878
2017/02/01,13:16:00,125.29,125.32,125.29,125.29,38990
2017/02/01,13:17:00,125.30,125.30,125.27,125.27,25613
2017/02/01,13:18:00,125.27,125.30,125.26,125.29,19073
2017/02/01,13:19:00,125.29,125.30,125.28,125.29,8932
2017/02/01,13:20:00,125.28,125.30,125.28,125.30,15233
2017/02/01,13:21:00,125.31,125.31,125.27,125.29,39003
2017/02/01,13:22:00,125.29,125.32,125.29,125.30,23354
2017/02/01,13:23:00,125.31,125.31,125.29,125.30,6448
2017/02/01,13:24:00,125.29,125.29,125.27,125.28,6773
2017/02/01,13:25:00,125.27,125.29,125.27,125.27,7668
2017/02/01,13:26:00,125.27,125.27,125.25,125.26,10456
2017/02/01,13:27:00,125.25,125.26,125.25,125.25,4013
2017/02/01,13:28:00,125.25,125.26,125.22,125.22,31201
2017/02/01,13:29:00,125.22,125.23,125.20,125.23,13945
2017/02/01,13:30:00,125.23,125.24,125.22,125.22,3629
2017/02/01,13:31:00,125.23,125.25,125.22,125.24,12510
2017/02/01,13:32:00,125.24,125.25,125.24,125.24,16481
2017/02/01,13:33:00,125.24,125.25,125.21,125.25,22996
2017/02/01,13:34:00,125.25,125.26,125.25,125.25,15371
2017/02/01,13:35:00,125.25,125.25,125.22,125.23,4619
2017/02/01,13:36:00,125.23,125.25,125.23,125.23,44513
2017/02/01,13:37:00,125.23,125.26,125.23,125.25,8680
2017/02/01,13:38:00,125.25,125.25,125.19,125.20,17794
2017/02/01,13:39:00,125.20,125.22,125.20,125.21,7093
2017/02/01,13:40:00,125.21,125.21,125.19,125.19,12553
2017/02/01,13:41:00,125.20,125.22,125.19,125.22,18275
2017/02/01,13:42:00,125.21,125.22,125.21,125.22,3375
2017/02/01,13:43:00,125.22,125.23,125.21,125.23,22807
2017/02/01,13:44:00,125.23,125.25,125.22,125.24,17761
2017/02/01,13:45:00,125.24,125.28,125.24,125.25,48280
2017/02/01,13:46:00,125.25,125.26,125.23,125.25,23845
2017/02/01,13:47:00,125.25,125.26,125.23,125.24,14973
2017/02/01,13:48:00,125.24,125.26,125.23,125.25,2610
2017/02/01,13:49:00,125.25,125.27,125.23,125.24,8634
2017/02/01,13:50:00,125.24,125.25,125.23,125.23,73325
2017/02/01,13:51:00,125.23,125.23,125.20,125.21,10372
2017/02/01,13:52:00,125.22,125.24,125.21,125.24,16040
2017/02/01,13:53:00,125.24,125.25,125.22,125.22,42618
2017/02/01,13:54:00,125.22,125.22,125.21,125.21,61495
2017/02/01,13:55:00,125.21,125.21,125.15,125.18,154856
2017/02/01,13:56:00,125.18,125.20,125.11,125.11,662959
2017/02/01,13:57:00,125.12,125.12,125.05,125.05,140750
2017/02/01,13:58:00,125.06,125.14,125.06,125.14,12344
2017/02/01,13:59:00,125.14,125.16,125.10,125.11,26612
2017/02/01,14:00:00,125.13,125.16,125.11,125.11,34015
2017/02/01,14:01:00,125.11,125.30,125.05,125.29,126442
2017/02/01,14:02:00,125.28,125.32,125.20,125.23,48877
2017/02/01,14:03:00,125.23,125.24,125.17,125.19,32714
2017/02/01,14:04:00,125.19,125.26,125.17,125.21,50334
2017/02/01,14:05:00,125.20,125.20,125.06,125.19,115894
2017/02/01,14:06:00,125.18,125.22,125.15,125.20,22995
2017/02/01,14:07:00,125.20,125.29,125.20,125.26,90916
2017/02/01,14:08:00,125.26,125.38,125.26,125.33,125538
2017/02/01,14:09:00,125.31,125.40,125.31,125.35,92771
2017/02/01,14:10:00,125.34,125.36,125.29,125.30,42468
2017/02/01,14:11:00,125.30,125.38,125.30,125.38,29891
2017/02/01,14:12:00,125.38,125.43,125.37,125.38,34413
2017/02/01,14:13:00,125.39,125.47,125.39,125.46,68429
2017/02/01,14:14:00,125.47,125.47,125.42,125.47,19568
2017/02/01,14:15:00,125.47,125.51,125.45,125.49,61683
2017/02/01,14:16:00,125.50,125.51,125.44,125.44,35714
2017/02/01,14:17:00,125.44,125.45,125.38,125.45,61124
2017/02/01,14:18:00,125.45,125.53,125.45,125.48,73957
2017/02/01,14:19:00,125.47,125.49,125.43,125.48,37239
2017/02/01,14:20:00,125.48,125.52,125.47,125.49,19401
2017/02/01,14:21:00,125.50,125.52,125.48,125.51,85981
2017/02/01,14:22:00,125.50,125.51,125.47,125.50,27113
2017/02/01,14:23:00,125.49,125.50,125.45,125.45,51845
2017/02/01,14:24:00,125.45,125.45,125.38,125.41,79225
2017/02/01,14:25:00,125.41,125.47,125.41,125.46,36480
2017/02/01,14:26:00,125.46,125.48,125.46,125.48,519444
2017/02/01,14:27:00,125.49,125.50,125.46,125.46,24857
2017/02/01,14:28:00,125.45,125.50,125.45,125.50,33162
2017/02/01,14:29:00,125.51,125.54,125.48,125.51,116257
2017/02/01,14:30:00,125.50,125.52,125.46,125.48,556542
2017/02/01,14:31:00,125.47,125.49,125.44,125.46,240517
2017/02/01,14:32:00,125.45,125.47,125.44,125.45,36841
2017/02/01,14:33:00,125.45,125.47,125.36,125.37,16116
2017/02/01,14:34:00,125.38,125.41,125.35,125.38,41816
2017/02/01,14:35:00,125.38,125.38,125.28,125.30,101265
2017/02/01,14:36:00,125.29,125.33,125.24,125.24,82525
2017/02/01,14:37:00,125.24,125.29,125.24,125.29,29072
2017/02/01,14:38:00,125.28,125.33,125.28,125.32,38264
2017/02/01,14:39:00,125.32,125.36,125.32,125.35,26901
2017/02/01,14:40:00,125.35,125.35,125.29,125.31,20100
2017/02/01,14:41:00,125.31,125.31,125.21,125.24,35827
2017/02/01,14:42:00,125.23,125.26,125.22,125.23,9686
2017/02/01,14:43:00,125.23,125.27,125.22,125.27,10309
2017/02/01,14:44:00,125.27,125.29,125.23,125.27,20786
2017/02/01,14:45:00,125.27,125.30,125.25,125.26,15970
2017/02/01,14:46:00,125.26,125.27,125.23,125.26,48621
2017/02/01,14:47:00,125.26,125.32,125.25,125.27,74646
2017/02/01,14:48:00,125.28,125.30,125.25,125.26,72236
2017/02/01,14:49:00,125.25,125.30,125.25,125.30,14336
2017/02/01,14:50:00,125.29,125.31,125.29,125.30,26805
2017/02/01,14:51:00,125.29,125.29,125.25,125.25,23580
2017/02/01,14:52:00,125.25,125.27,125.22,125.25,56594
2017/02/01,14:53:00,125.25,125.28,125.25,125.27,10257
2017/02/01,14:54:00,125.27,125.27,125.25,125.26,19840
2017/02/01,14:55:00,125.26,125.31,125.26,125.31,16851
2017/02/01,14:56:00,125.30,125.30,125.27,125.27,16177
2017/02/01,14:57:00,125.27,125.27,125.25,125.26,33576
2017/02/01,14:58:00,125.26,125.30,125.26,125.30,6269
2017/02/01,14:59:00,125.30,125.33,125.30,125.33,36757
2017/02/01,15:00:00,125.33,125.37,125.33,125.37,62281
2017/02/01,15:01:00,125.36,125.42,125.36,125.38,106713
2017/02/01,15:02:00,125.38,125.42,125.37,125.41,112129
2017/02/01,15:03:00,125.41,125.41,125.40,125.41,31191
2017/02/01,15:04:00,125.41,125.43,125.40,125.41,27664
2017/02/01,15:05:00,125.42,125.45,125.39,125.44,111567
2017/02/01,15:06:00,125.44,125.49,125.43,125.44,102104
2017/02/01,15:07:00,125.44,125.47,125.43,125.45,48674
2017/02/01,15:08:00,125.45,125.45,125.40,125.40,64791
2017/02/01,15:09:00,125.40,125.43,125.40,125.43,26240
2017/02/01,15:10:00,125.42,125.46,125.41,125.42,21850
2017/02/01,15:11:00,125.41,125.47,125.41,125.47,30047
2017/02/01,15:12:00,125.47,125.47,125.44,125.47,17801
2017/02/01,15:13:00,125.46,125.48,125.44,125.45,17818
2017/02/01,15:14:00,125.45,125.47,125.44,125.46,6904
2017/02/01,15:15:00,125.46,125.47,125.45,125.46,31937
2017/02/01,15:16:00,125.47,125.50,125.47,125.49,45249
2017/02/01,15:17:00,125.49,125.50,125.45,125.47,34184
2017/02/01,15:18:00,125.47,125.50,125.46,125.48,32652
2017/02/01,15:19:00,125.48,125.49,125.42,125.43,24851
2017/02/01,15:20:00,125.44,125.46,125.42,125.46,9855
2017/02/01,15:21:00,125.46,125.50,125.46,125.48,43605
2017/02/01,15:22:00,125.48,125.51,125.48,125.51,26087
2017/02/01,15:23:00,125.51,125.51,125.48,125.49,17989
2017/02/01,15:24:00,125.49,125.52,125.48,125.49,32960
2017/02/01,15:25:00,125.48,125.51,125.48,125.50,43285
2017/02/01,15:26:00,125.50,125.53,125.50,125.52,36175
2017/02/01,15:27:00,125.52,125.55,125.51,125.51,51100
2017/02/01,15:28:00,125.51,125.55,125.51,125.53,73732
2017/02/01,15:29:00,125.53,125.55,125.52,125.55,23891
2017/02/01,15:30:00,125.56,125.58,125.55,125.57,13008
2017/02/01,15:31:00,125.57,125.57,125.54,125.55,534453
2017/02/01,15:32:00,125.55,125.56,125.55,125.56,45199
2017/02/01,15:33:00,125.56,125.56,125.54,125.55,40655
2017/02/01,15:34:00,125.55,125.56,125.54,125.54,39157
2017/02/01,15:35:00,125.54,125.56,125.54,125.55,26523
2017/02/01,15:36:00,125.55,125.56,125.55,125.56,30121
2017/02/01,15:37:00,125.55,125.55,125.53,125.54,49350
2017/02/01,15:38:00,125.53,125.54,125.53,125.53,28419
2017/02/01,15:39:00,125.53,125.57,125.53,125.57,74186
2017/02/01,15:40:00,125.57,125.59,125.56,125.58,59153
2017/02/01,15:41:00,125.58,125.60,125.57,125.59,69580
2017/02/01,15:42:00,125.59,125.61,125.59,125.59,111098
2017/02/01,15:43:00,125.59,125.60,125.56,125.56,118615
2017/02/01,15:44:00,125.56,125.58,125.56,125.58,52896
2017/02/01,15:45:00,125.58,125.59,125.56,125.56,67841
2017/02/01,15:46:00,125.56,125.59,125.54,125.54,120556
2017/02/01,15:47:00,125.54,125.55,125.52,125.53,77405
2017/02/01,15:48:00,125.53,125.54,125.51,125.52,93349
2017/02/01,15:49:00,125.51,125.52,125.48,125.48,83303
2017/02/01,15:50:00,125.48,125.53,125.48,125.53,31564
2017/02/01,15:51:00,125.53,125.55,125.50,125.55,62818
2017/02/01,15:52:00,125.55,125.56,125.48,125.49,80807
2017/02/01,15:53:00,125.49,125.50,125.46,125.48,102568
2017/02/01,15:54:00,125.48,125.49,125.45,125.46,77918
2017/02/01,15:55:00,125.46,125.47,125.44,125.45,48698
2017/02/01,15:56:00,125.45,125.49,125.45,125.49,104232
2017/02/01,15:57:00,125.49,125.51,125.48,125.50,76730
2017/02/01,15:58:00,125.50,125.50,125.47,125.47,189415
2017/02/01,15:59:00,125.47,125.48,125.45,125.47,205633
2017/02/01,16:00:00,125.48,125.48,125.42,125.43,265840
2017/02/02,09:31:00,125.21,125.26,125.13,125.22,87735
2017/02/02,09:32:00,125.22,125.22,125.07,125.07,277334
2017/02/02,09:33:00,125.07,125.07,124.89,124.92,208018
2017/02/02,09:34:00,124.92,124.98,124.92,124.96,206927
2017/02/02,09:35:00,124.96,125.06,124.96,124.98,430520
2017/02/02,09:36:00,124.98,124.98,124.86,124.95,161079
2017/02/02,09:37:00,124.95,125.10,124.89,125.08,104408
2017/02/02,09:38:00,125.08,125.08,124.97,124.97,331483
2017/02/02,09:39:00,124.97,125.03,124.94,125.02,131936
2017/02/02,09:40:00,125.01,125.16,125.01,125.12,97356
2017/02/02,09:41:00,125.12,125.12,125.04,125.10,134309
2017/02/02,09:42:00,125.10,125.19,125.10,125.15,63772
2017/02/02,09:43:00,125.14,125.19,125.12,125.18,31664
2017/02/02,09:44:00,125.18,125.26,125.18,125.23,71040
2017/02/02,09:45:00,125.23,125.32,125.21,125.25,81918
2017/02/02,09:46:00,125.27,125.35,125.23,125.30,108944
2017/02/02,09:47:00,125.30,125.31,125.25,125.30,77602
2017/02/02,09:48:00,125.30,125.34,125.30,125.30,62189
2017/02/02,09:49:00,125.30,125.33,125.30,125.33,48013
2017/02/02,09:50:00,125.33,125.41,125.32,125.40,82591
2017/02/02,09:51:00,125.40,125.41,125.35,125.35,111149
2017/02/02,09:52:00,125.35,125.38,125.34,125.36,87706
2017/02/02,09:53:00,125.35,125.35,125.31,125.33,66007
2017/02/02,09:54:00,125.32,125.37,125.30,125.36,79084
2017/02/02,09:55:00,125.37,125.39,125.35,125.36,27960
2017/02/02,09:56:00,125.36,125.37,125.31,125.36,50228
2017/02/02,09:57:00,125.37,125.46,125.36,125.46,67266
2017/02/02,09:58:00,125.45,125.49,125.44,125.46,91999
2017/02/02,09:59:00,125.46,125.52,125.45,125.50,57778
2017/02/02,10:00:00,125.50,125.58,125.50,125.56,88689
2017/02/02,10:01:00,125.56,125.57,125.49,125.52,80791
2017/02/02,10:02:00,125.52,125.53,125.50,125.50,30939
2017/02/02,10:03:00,125.51,125.51,125.42,125.45,93795
2017/02/02,10:04:00,125.45,125.45,125.41,125.42,39566
2017/02/02,10:05:00,125.41,125.43,125.38,125.40,55666
2017/02/02,10:06:00,125.40,125.43,125.38,125.38,41130
2017/02/02,10:07:00,125.38,125.41,125.36,125.39,57392
2017/02/02,10:08:00,125.38,125.39,125.34,125.39,47673
2017/02/02,10:09:00,125.39,125.44,125.39,125.43,26149
2017/02/02,10:10:00,125.43,125.46,125.41,125.46,45432
2017/02/02,10:11:00,125.46,125.49,125.45,125.49,35867
2017/02/02,10:12:00,125.49,125.50,125.44,125.46,83231
2017/02/02,10:13:00,125.47,125.52,125.46,125.51,31617
2017/02/02,10:14:00,125.50,125.55,125.50,125.54,27160
2017/02/02,10:15:00,125.54,125.55,125.51,125.54,20628
2017/02/02,10:16:00,125.54,125.56,125.48,125.50,34685
2017/02/02,10:17:00,125.50,125.55,125.48,125.55,29683
2017/02/02,10:18:00,125.55,125.56,125.52,125.56,26256
2017/02/02,10:19:00,125.56,125.56,125.47,125.47,53082
2017/02/02,10:20:00,125.48,125.49,125.45,125.45,19717
2017/02/02,10:21:00,125.45,125.46,125.42,125.42,39406
2017/02/02,10:22:00,125.42,125.42,125.37,125.37,22295
2017/02/02,10:23:00,125.38,125.39,125.35,125.39,61081
2017/02/02,10:24:00,125.39,125.41,125.36,125.41,38609
2017/02/02,10:25:00,125.42,125.43,125.39,125.40,23845
2017/02/02,10:26:00,125.40,125.41,125.39,125.41,147290
2017/02/02,10:27:00,125.40,125.44,125.40,125.44,27240
2017/02/02,10:28:00,125.44,125.46,125.42,125.44,16766
2017/02/02,10:29:00,125.44,125.45,125.39,125.39,23672
2017/02/02,10:30:00,125.38,125.40,125.37,125.38,17791
2017/02/02,10:31:00,125.39,125.46,125.39,125.45,19420
2017/02/02,10:32:00,125.44,125.48,125.44,125.45,24002
2017/02/02,10:33:00,125.45,125.45,125.38,125.41,49153
2017/02/02,10:34:00,125.41,125.43,125.39,125.43,20519
2017/02/02,10:35:00,125.43,125.46,125.42,125.45,63214
2017/02/02,10:36:00,125.45,125.46,125.43,125.43,19929
2017/02/02,10:37:00,125.43,125.43,125.40,125.41,39504
2017/02/02,10:38:00,125.41,125.41,125.37,125.39,18182
2017/02/02,10:39:00,125.39,125.40,125.37,125.37,16473
2017/02/02,10:40:00,125.37,125.39,125.34,125.38,29975
2017/02/02,10:41:00,125.38,125.41,125.38,125.40,14491
2017/02/02,10:42:00,125.41,125.41,125.38,125.40,18412
2017/02/02,10:43:00,125.40,125.42,125.39,125.41,11677
2017/02/02,10:44:00,125.41,125.43,125.37,125.42,19178
2017/02/02,10:45:00,125.43,125.44,125.41,125.44,29499
2017/02/02,10:46:00,125.43,125.43,125.37,125.39,23640
2017/02/02,10:47:00,125.39,125.40,125.37,125.39,18332
2017/02/02,10:48:00,125.40,125.45,125.40,125.45,8340
2017/02/02,10:49:00,125.45,125.47,125.43,125.43,17253
2017/02/02,10:50:00,125.44,125.47,125.43,125.46,13880
2017/02/02,10:51:00,125.46,125.49,125.46,125.48,7500
2017/02/02,10:52:00,125.48,125.48,125.43,125.43,21682
2017/02/02,10:53:00,125.44,125.46,125.44,125.45,8947
2017/02/02,10:54:00,125.44,125.45,125.42,125.43,13098
2017/02/02,10:55:00,125.43,125.45,125.41,125.43,11685
2017/02/02,10:56:00,125.44,125.50,125.43,125.50,71186
2017/02/02,10:57:00,125.50,125.53,125.48,125.53,35725
2017/02/02,10:58:00,125.53,125.56,125.51,125.56,22943
2017/02/02,10:59:00,125.56,125.64,125.56,125.63,86972
2017/02/02,11:00:00,125.63,125.66,125.62,125.64,43892
2017/02/02,11:01:00,125.64,125.70,125.64,125.66,118806
2017/02/02,11:02:00,125.65,125.66,125.62,125.62,51991
2017/02/02,11:03:00,125.62,125.65,125.62,125.64,56793
2017/02/02,11:04:00,125.64,125.67,125.63,125.66,35136
2017/02/02,11:05:00,125.67,125.68,125.62,125.62,77907
2017/02/02,11:06:00,125.62,125.64,125.60,125.61,22988
2017/02/02,11:07:00,125.61,125.63,125.60,125.62,29637
2017/02/02,11:08:00,125.63,125.63,125.59,125.62,16163
2017/02/02,11:09:00,125.62,125.64,125.62,125.63,15200
2017/02/02,11:10:00,125.64,125.64,125.62,125.62,12789
2017/02/02,11:11:00,125.62,125.66,125.62,125.65,17606
2017/02/02,11:12:00,125.65,125.67,125.65,125.66,21537
2017/02/02,11:13:00,125.65,125.67,125.64,125.67,13546
2017/02/02,11:14:00,125.67,125.68,125.60,125.61,20292
2017/02/02,11:15:00,125.60,125.61,125.58,125.61,15831
2017/02/02,11:16:00,125.60,125.60,125.58,125.60,26306
2017/02/02,11:17:00,125.59,125.62,125.58,125.62,30898
2017/02/02,11:18:00,125.62,125.64,125.60,125.63,45154
2017/02/02,11:19:00,125.63,125.63,125.61,125.63,6264
2017/02/02,11:20:00,125.63,125.64,125.62,125.64,26719
2017/02/02,11:21:00,125.64,125.66,125.61,125.66,36327
2017/02/02,11:22:00,125.66,125.67,125.63,125.63,33431
2017/02/02,11:23:00,125.63,125.64,125.58,125.59,42698
2017/02/02,11:24:00,125.59,125.62,125.59,125.60,6650
2017/02/02,11:25:00,125.59,125.61,125.58,125.61,19427
2017/02/02,11:26:00,125.61,125.61,125.59,125.60,39128
2017/02/02,11:27:00,125.60,125.64,125.60,125.61,12883
2017/02/02,11:28:00,125.61,125.62,125.60,125.60,11300
2017/02/02,11:29:00,125.59,125.59,125.57,125.57,4124
2017/02/02,11:30:00,125.57,125.57,125.54,125.56,9348
2017/02/02,11:31:00,125.55,125.56,125.53,125.55,11766
2017/02/02,11:32:00,125.55,125.56,125.52,125.53,26187
2017/02/02,11:33:00,125.54,125.55,125.51,125.53,87644
2017/02/02,11:34:00,125.53,125.54,125.51,125.51,16629
2017/02/02,11:35:00,125.51,125.54,125.50,125.52,26243
2017/02/02,11:36:00,125.52,125.54,125.50,125.54,23037
2017/02/02,11:37:00,125.54,125.54,125.54,125.54,8667
2017/02/02,11:38:00,125.54,125.55,125.53,125.55,12992
2017/02/02,11:39:00,125.55,125.56,125.52,125.53,9397
2017/02/02,11:40:00,125.53,125.54,125.51,125.52,25388
2017/02/02,11:41:00,125.52,125.52,125.48,125.49,16309
2017/02/02,11:42:00,125.50,125.52,125.48,125.52,8157
2017/02/02,11:43:00,125.51,125.52,125.51,125.51,24789
2017/02/02,11:44:00,125.52,125.55,125.52,125.54,9755
2017/02/02,11:45:00,125.54,125.54,125.49,125.49,17662
2017/02/02,11:46:00,125.49,125.49,125.44,125.48,15154
2017/02/02,11:47:00,125.49,125.50,125.47,125.48,5260
2017/02/02,11:48:00,125.48,125.48,125.46,125.48,38025
2017/02/02,11:49:00,125.48,125.48,125.42,125.42,13523
2017/02/02,11:50:00,125.42,125.43,125.34,125.34,60488
2017/02/02,11:51:00,125.34,125.34,125.27,125.27,48725
2017/02/02,11:52:00,125.26,125.30,125.26,125.29,11608
2017/02/02,11:53:00,125.28,125.28,125.24,125.25,12244
2017/02/02,11:54:00,125.25,125.26,125.22,125.26,20999
2017/02/02,11:55:00,125.26,125.27,125.25,125.27,11197
2017/02/02,11:56:00,125.27,125.27,125.25,125.26,5158
2017/02/02,11:57:00,125.26,125.26,125.18,125.19,29200
2017/02/02,11:58:00,125.19,125.20,125.14,125.17,69126
2017/02/02,11:59:00,125.18,125.19,125.15,125.18,31598
2017/02/02,12:00:00,125.17,125.19,125.13,125.15,42848
2017/02/02,12:01:00,125.15,125.18,125.14,125.17,44432
2017/02/02,12:02:00,125.17,125.18,125.13,125.13,31509
2017/02/02,12:03:00,125.13,125.13,125.10,125.10,45330
2017/02/02,12:04:00,125.11,125.14,125.09,125.13,21668
2017/02/02,12:05:00,125.12,125.14,125.10,125.14,23160
2017/02/02,12:06:00,125.14,125.18,125.14,125.17,24784
2017/02/02,12:07:00,125.17,125.19,125.15,125.18,33234
2017/02/02,12:08:00,125.18,125.18,125.17,125.17,17438
2017/02/02,12:09:00,125.18,125.19,125.15,125.19,19716
2017/02/02,12:10:00,125.19,125.19,125.15,125.15,23933
2017/02/02,12:11:00,125.16,125.16,125.11,125.13,17237
2017/02/02,12:12:00,125.13,125.14,125.10,125.11,23886
2017/02/02,12:13:00,125.11,125.16,125.10,125.15,18410
2017/02/02,12:14:00,125.15,125.17,125.14,125.15,8161
2017/02/02,12:15:00,125.15,125.16,125.13,125.13,380756
2017/02/02,12:16:00,125.13,125.15,125.10,125.12,12481
2017/02/02,12:17:00,125.12,125.15,125.12,125.13,27491
2017/02/02,12:18:00,125.14,125.14,125.12,125.13,7120
2017/02/02,12:19:00,125.13,125.17,125.13,125.14,13573
2017/02/02,12:20:00,125.14,125.14,125.13,125.14,5140
2017/02/02,12:21:00,125.15,125.18,125.15,125.18,12215
2017/02/02,12:22:00,125.18,125.20,125.15,125.16,28610
2017/02/02,12:23:00,125.16,125.17,125.14,125.14,14170
2017/02/02,12:24:00,125.14,125.18,125.14,125.18,11680
2017/02/02,12:25:00,125.18,125.19,125.16,125.16,10403
2017/02/02,12:26:00,125.15,125.21,125.15,125.21,68560
2017/02/02,12:27:00,125.21,125.23,125.19,125.21,54521
2017/02/02,12:28:00,125.21,125.23,125.21,125.21,9085
2017/02/02,12:29:00,125.20,125.21,125.18,125.20,7255
2017/02/02,12:30:00,125.20,125.22,125.19,125.21,7382
2017/02/02,12:31:00,125.21,125.22,125.19,125.21,16917
2017/02/02,12:32:00,125.21,125.21,125.20,125.21,3708
2017/02/02,12:33:00,125.21,125.22,125.19,125.19,10715
2017/02/02,12:34:00,125.18,125.20,125.18,125.20,7993
2017/02/02,12:35:00,125.20,125.24,125.20,125.24,8816
2017/02/02,12:36:00,125.24,125.25,125.23,125.24,183276
2017/02/02,12:37:00,125.24,125.27,125.24,125.25,22346
2017/02/02,12:38:00,125.25,125.28,125.25,125.27,13543
2017/02/02,12:39:00,125.26,125.28,125.26,125.28,15100
2017/02/02,12:40:00,125.27,125.29,125.26,125.29,7921
2017/02/02,12:41:00,125.28,125.31,125.28,125.31,24954
2017/02/02,12:42:00,125.31,125.32,125.30,125.32,20908
2017/02/02,12:43:00,125.32,125.32,125.28,125.29,14990
2017/02/02,12:44:00,125.29,125.30,125.28,125.29,20505
2017/02/02,12:45:00,125.30,125.30,125.28,125.29,6395
2017/02/02,12:46:00,125.29,125.34,125.29,125.34,35709
2017/02/02,12:47:00,125.33,125.37,125.33,125.37,41510
2017/02/02,12:48:00,125.37,125.40,125.37,125.39,26206
2017/02/02,12:49:00,125.39,125.40,125.35,125.35,21745
2017/02/02,12:50:00,125.36,125.39,125.36,125.37,7882
2017/02/02,12:51:00,125.37,125.40,125.37,125.38,11288
2017/02/02,12:52:00,125.37,125.37,125.35,125.36,1929
2017/02/02,12:53:00,125.36,125.36,125.32,125.32,7528
2017/02/02,12:54:00,125.33,125.33,125.31,125.33,4248
2017/02/02,12:55:00,125.33,125.33,125.29,125.30,5866
2017/02/02,12:56:00,125.30,125.32,125.29,125.31,13830
2017/02/02,12:57:00,125.32,125.32,125.25,125.26,23252
2017/02/02,12:58:00,125.26,125.28,125.25,125.28,68418
2017/02/02,12:59:00,125.28,125.29,125.27,125.28,10766
2017/02/02,13:00:00,125.28,125.29,125.27,125.28,14622
2017/02/02,13:01:00,125.28,125.30,125.28,125.30,16824
2017/02/02,13:02:00,125.30,125.30,125.27,125.27,7987
2017/02/02,13:03:00,125.28,125.28,125.24,125.25,7082
2017/02/02,13:04:00,125.26,125.26,125.25,125.26,1328
2017/02/02,13:05:00,125.26,125.26,125.25,125.26,1604
2017/02/02,13:06:00,125.25,125.27,125.24,125.27,5138
2017/02/02,13:07:00,125.27,125.28,125.25,125.26,9330
2017/02/02,13:08:00,125.26,125.27,125.25,125.25,8132
2017/02/02,13:09:00,125.25,125.26,125.25,125.26,1053
2017/02/02,13:10:00,125.26,125.26,125.25,125.26,14843
2017/02/02,13:11:00,125.26,125.28,125.26,125.27,7401
2017/02/02,13:12:00,125.27,125.27,125.24,125.24,3855
2017/02/02,13:13:00,125.24,125.25,125.23,125.25,13005
2017/02/02,13:14:00,125.25,125.26,125.25,125.26,6000
2017/02/02,13:15:00,125.26,125.28,125.26,125.28,10186
2017/02/02,13:16:00,125.28,125.28,125.24,125.24,8059
2017/02/02,13:17:00,125.24,125.26,125.23,125.23,415510
2017/02/02,13:18:00,125.23,125.24,125.22,125.22,3314
2017/02/02,13:19:00,125.23,125.24,125.22,125.23,7112
2017/02/02,13:20:00,125.24,125.24,125.22,125.22,3980
2017/02/02,13:21:00,125.22,125.23,125.20,125.22,11349
2017/02/02,13:22:00,125.22,125.23,125.21,125.21,7020
2017/02/02,13:23:00,125.21,125.24,125.21,125.23,7508
2017/02/02,13:24:00,125.23,125.23,125.22,125.22,3217
2017/02/02,13:25:00,125.22,125.23,125.19,125.20,7217
2017/02/02,13:26:00,125.20,125.20,125.18,125.18,5064
2017/02/02,13:27:00,125.18,125.18,125.16,125.17,12015
2017/02/02,13:28:00,125.18,125.19,125.15,125.17,9707
2017/02/02,13:29:00,125.17,125.18,125.14,125.15,36599
2017/02/02,13:30:00,125.15,125.18,125.15,125.17,11495
2017/02/02,13:31:00,125.17,125.17,125.15,125.17,13798
2017/02/02,13:32:00,125.17,125.17,125.16,125.17,4889
2017/02/02,13:33:00,125.18,125.19,125.16,125.16,69792
2017/02/02,13:34:00,125.17,125.18,125.16,125.17,8802
2017/02/02,13:35:00,125.17,125.19,125.17,125.17,17739
2017/02/02,13:36:00,125.17,125.17,125.16,125.17,9004
2017/02/02,13:37:00,125.17,125.18,125.17,125.17,1243
2017/02/02,13:38:00,125.16,125.17,125.16,125.16,4194
2017/02/02,13:39:00,125.17,125.19,125.17,125.18,10757
2017/02/02,13:40:00,125.18,125.20,125.18,125.19,115107
2017/02/02,13:41:00,125.19,125.23,125.19,125.23,55766
2017/02/02,13:42:00,125.23,125.27,125.23,125.27,152854
2017/02/02,13:43:00,125.27,125.30,125.27,125.30,62115
2017/02/02,13:44:00,125.29,125.36,125.29,125.33,20169
2017/02/02,13:45:00,125.34,125.37,125.34,125.36,11113
2017/02/02,13:46:00,125.37,125.39,125.36,125.39,24509
2017/02/02,13:47:00,125.39,125.39,125.36,125.37,47872
2017/02/02,13:48:00,125.37,125.37,125.33,125.33,40321
2017/02/02,13:49:00,125.34,125.35,125.33,125.35,30494
2017/02/02,13:50:00,125.34,125.36,125.34,125.35,25991
2017/02/02,13:51:00,125.35,125.37,125.35,125.36,2627
2017/02/02,13:52:00,125.36,125.40,125.34,125.40,21236
2017/02/02,13:53:00,125.40,125.40,125.37,125.38,7847
2017/02/02,13:54:00,125.38,125.39,125.37,125.38,9686
2017/02/02,13:55:00,125.38,125.39,125.37,125.39,17421
2017/02/02,13:56:00,125.39,125.40,125.38,125.39,31573
2017/02/02,13:57:00,125.39,125.39,125.36,125.36,20753
2017/02/02,13:58:00,125.35,125.37,125.34,125.34,8550
2017/02/02,13:59:00,125.34,125.35,125.33,125.35,9420
2017/02/02,14:00:00,125.35,125.36,125.33,125.33,21781
2017/02/02,14:01:00,125.32,125.33,125.28,125.29,55425
2017/02/02,14:02:00,125.29,125.31,125.28,125.31,39613
2017/02/02,14:03:00,125.30,125.30,125.28,125.30,13813
2017/02/02,14:04:00,125.30,125.30,125.28,125.28,6545
2017/02/02,14:05:00,125.28,125.30,125.27,125.29,18154
2017/02/02,14:06:00,125.28,125.31,125.28,125.30,5842
2017/02/02,14:07:00,125.30,125.33,125.30,125.33,4291
2017/02/02,14:08:00,125.33,125.34,125.32,125.32,3329
2017/02/02,14:09:00,125.32,125.32,125.30,125.31,41004
2017/02/02,14:10:00,125.31,125.32,125.29,125.30,13517
2017/02/02,14:11:00,125.30,125.30,125.29,125.30,2348
2017/02/02,14:12:00,125.29,125.29,125.26,125.27,15244
2017/02/02,14:13:00,125.27,125.28,125.25,125.28,10416
2017/02/02,14:14:00,125.29,125.30,125.27,125.29,10121
2017/02/02,14:15:00,125.29,125.29,125.25,125.25,57633
2017/02/02,14:16:00,125.25,125.28,125.25,125.26,19941
2017/02/02,14:17:00,125.27,125.28,125.27,125.27,4603
2017/02/02,14:18:00,125.27,125.27,125.22,125.22,26665
2017/02/02,14:19:00,125.22,125.25,125.20,125.25,4640
2017/02/02,14:20:00,125.25,125.25,125.21,125.22,6317
2017/02/02,14:21:00,125.22,125.22,125.20,125.20,16227
2017/02/02,14:22:00,125.20,125.22,125.16,125.17,11479
2017/02/02,14:23:00,125.17,125.18,125.15,125.17,21155
2017/02/02,14:24:00,125.17,125.17,125.15,125.16,67822
2017/02/02,14:25:00,125.17,125.19,125.16,125.18,7596
2017/02/02,14:26:00,125.18,125.19,125.18,125.18,2834
2017/02/02,14:27:00,125.18,125.19,125.16,125.19,12108
2017/02/02,14:28:00,125.18,125.19,125.15,125.16,88457
2017/02/02,14:29:00,125.16,125.16,125.14,125.15,15734
2017/02/02,14:30:00,125.15,125.16,125.14,125.14,12530
2017/02/02,14:31:00,125.14,125.14,125.11,125.12,55937
2017/02/02,14:32:00,125.12,125.13,125.09,125.10,17195
2017/02/02,14:33:00,125.10,125.11,125.09,125.10,21622
2017/02/02,14:34:00,125.09,125.10,125.07,125.09,13388
2017/02/02,14:35:00,125.09,125.09,125.07,125.09,19206
2017/02/02,14:36:00,125.09,125.09,125.08,125.09,5600
2017/02/02,14:37:00,125.09,125.09,125.06,125.08,17715
2017/02/02,14:38:00,125.08,125.13,125.08,125.13,55889
2017/02/02,14:39:00,125.13,125.20,125.13,125.19,94540
2017/02/02,14:40:00,125.19,125.20,125.17,125.20,28788
2017/02/02,14:41:00,125.20,125.20,125.17,125.19,65487
2017/02/02,14:42:00,125.19,125.20,125.18,125.20,15722
2017/02/02,14:43:00,125.19,125.20,125.16,125.17,15067
2017/02/02,14:44:00,125.17,125.19,125.15,125.19,18701
2017/02/02,14:45:00,125.19,125.22,125.19,125.22,18246
2017/02/02,14:46:00,125.23,125.24,125.21,125.22,17810
2017/02/02,14:47:00,125.22,125.23,125.21,125.21,6229
2017/02/02,14:48:00,125.21,125.21,125.18,125.20,7965
2017/02/02,14:49:00,125.20,125.20,125.16,125.16,17029
2017/02/02,14:50:00,125.16,125.16,125.09,125.09,15782
2017/02/02,14:51:00,125.10,125.11,125.08,125.09,24462
2017/02/02,14:52:00,125.09,125.13,125.08,125.13,34429
2017/02/02,14:53:00,125.13,125.13,125.12,125.13,6679
2017/02/02,14:54:00,125.13,125.14,125.11,125.12,29512
2017/02/02,14:55:00,125.12,125.14,125.12,125.14,5609
2017/02/02,14:56:00,125.14,125.17,125.13,125.17,20150
2017/02/02,14:57:00,125.17,125.17,125.15,125.17,15244
2017/02/02,14:58:00,125.17,125.17,125.13,125.15,10636
2017/02/02,14:59:00,125.15,125.16,125.15,125.16,3973
2017/02/02,15:00:00,125.16,125.20,125.16,125.19,2875
2017/02/02,15:01:00,125.19,125.21,125.18,125.19,9948
2017/02/02,15:02:00,125.19,125.22,125.19,125.21,13858
2017/02/02,15:03:00,125.21,125.22,125.18,125.18,15328
2017/02/02,15:04:00,125.18,125.18,125.17,125.18,5835
2017/02/02,15:05:00,125.18,125.19,125.18,125.19,4802
2017/02/02,15:06:00,125.18,125.21,125.18,125.20,14058
2017/02/02,15:07:00,125.20,125.24,125.19,125.24,10209
2017/02/02,15:08:00,125.25,125.26,125.25,125.25,9183
2017/02/02,15:09:00,125.25,125.25,125.22,125.22,8991
2017/02/02,15:10:00,125.22,125.23,125.20,125.22,9749
2017/02/02,15:11:00,125.23,125.23,125.22,125.23,6207
2017/02/02,15:12:00,125.23,125.26,125.22,125.26,13848
2017/02/02,15:13:00,125.26,125.26,125.22,125.22,10731
2017/02/02,15:14:00,125.22,125.25,125.22,125.25,25255
2017/02/02,15:15:00,125.25,125.25,125.23,125.23,8904
2017/02/02,15:16:00,125.23,125.24,125.22,125.24,3897
2017/02/02,15:17:00,125.24,125.24,125.20,125.20,115434
2017/02/02,15:18:00,125.20,125.21,125.18,125.20,41726
2017/02/02,15:19:00,125.19,125.25,125.19,125.25,30562
2017/02/02,15:20:00,125.25,125.27,125.25,125.27,37931
2017/02/02,15:21:00,125.27,125.29,125.26,125.27,24874
2017/02/02,15:22:00,125.27,125.31,125.27,125.30,51808
2017/02/02,15:23:00,125.30,125.31,125.28,125.31,14391
2017/02/02,15:24:00,125.31,125.33,125.31,125.32,48965
2017/02/02,15:25:00,125.32,125.32,125.28,125.28,11075
2017/02/02,15:26:00,125.29,125.29,125.27,125.27,54108
2017/02/02,15:27:00,125.27,125.30,125.27,125.29,11309
2017/02/02,15:28:00,125.29,125.30,125.29,125.30,13185
2017/02/02,15:29:00,125.30,125.31,125.29,125.31,10348
2017/02/02,15:30:00,125.31,125.34,125.29,125.33,27143
2017/02/02,15:31:00,125.33,125.35,125.33,125.35,27435
2017/02/02,15:32:00,125.35,125.35,125.34,125.35,24723
2017/02/02,15:33:00,125.35,125.35,125.31,125.32,52722
2017/02/02,15:34:00,125.32,125.33,125.31,125.33,10050
2017/02/02,15:35:00,125.33,125.35,125.33,125.35,35687
2017/02/02,15:36:00,125.35,125.35,125.33,125.34,52876
2017/02/02,15:37:00,125.34,125.36,125.32,125.33,31710
2017/02/02,15:38:00,125.33,125.33,125.31,125.33,9931
2017/02/02,15:39:00,125.33,125.33,125.29,125.29,26138
2017/02/02,15:40:00,125.29,125.29,125.23,125.25,50114
2017/02/02,15:41:00,125.25,125.28,125.25,125.27,11877
2017/02/02,15:42:00,125.27,125.31,125.27,125.31,14057
2017/02/02,15:43:00,125.31,125.33,125.30,125.33,79966
2017/02/02,15:44:00,125.32,125.34,125.32,125.34,7476
2017/02/02,15:45:00,125.34,125.34,125.30,125.33,37986
2017/02/02,15:46:00,125.33,125.35,125.33,125.33,34774
2017/02/02,15:47:00,125.33,125.35,125.33,125.33,47776
2017/02/02,15:48:00,125.33,125.34,125.31,125.34,11067
2017/02/02,15:49:00,125.34,125.34,125.32,125.34,79889
2017/02/02,15:50:00,125.34,125.36,125.33,125.36,38054
2017/02/02,15:51:00,125.36,125.40,125.36,125.38,107823
2017/02/02,15:52:00,125.38,125.39,125.36,125.38,44573
2017/02/02,15:53:00,125.38,125.38,125.34,125.35,25140
2017/02/02,15:54:00,125.34,125.35,125.33,125.33,68892
2017/02/02,15:55:00,125.33,125.35,125.32,125.33,38736
2017/02/02,15:56:00,125.33,125.35,125.31,125.31,47289
2017/02/02,15:57:00,125.32,125.33,125.30,125.33,58054
2017/02/02,15:58:00,125.33,125.34,125.31,125.31,38763
2017/02/02,15:59:00,125.30,125.32,125.28,125.32,173441
2017/02/02,16:00:00,125.32,125.33,125.27,125.29,349766
2017/02/03,09:31:00,125.49,125.50,125.43,125.45,139656
2017/02/03,09:32:00,125.44,125.50,125.42,125.45,151908
2017/02/03,09:33:00,125.45,125.54,125.44,125.49,122108
2017/02/03,09:34:00,125.49,125.52,125.40,125.45,54648
2017/02/03,09:35:00,125.45,125.50,125.40,125.49,51562
2017/02/03,09:36:00,125.49,125.56,125.42,125.53,105126
2017/02/03,09:37:00,125.53,125.61,125.53,125.60,48463
2017/02/03,09:38:00,125.60,125.63,125.56,125.58,74677
2017/02/03,09:39:00,125.58,125.63,125.54,125.56,87937
2017/02/03,09:40:00,125.56,125.63,125.56,125.60,38163
2017/02/03,09:41:00,125.60,125.65,125.59,125.60,75514
2017/02/03,09:42:00,125.60,125.63,125.50,125.52,71181
2017/02/03,09:43:00,125.52,125.56,125.50,125.52,64949
2017/02/03,09:44:00,125.52,125.53,125.44,125.44,67404
2017/02/03,09:45:00,125.44,125.44,125.40,125.44,30161
2017/02/03,09:46:00,125.44,125.50,125.44,125.47,52896
2017/02/03,09:47:00,125.47,125.52,125.45,125.52,28750
2017/02/03,09:48:00,125.52,125.56,125.51,125.55,58417
2017/02/03,09:49:00,125.55,125.58,125.52,125.52,43595
2017/02/03,09:50:00,125.52,125.55,125.51,125.52,62904
2017/02/03,09:51:00,125.53,125.58,125.53,125.57,550050
2017/02/03,09:52:00,125.56,125.57,125.48,125.49,77487
2017/02/03,09:53:00,125.50,125.54,125.50,125.50,22421
2017/02/03,09:54:00,125.50,125.53,125.47,125.52,6747
2017/02/03,09:55:00,125.53,125.54,125.48,125.53,34601
2017/02/03,09:56:00,125.53,125.54,125.51,125.53,20890
2017/02/03,09:57:00,125.53,125.54,125.49,125.49,19500
2017/02/03,09:58:00,125.49,125.53,125.48,125.52,66038
2017/02/03,09:59:00,125.51,125.53,125.50,125.50,10874
2017/02/03,10:00:00,125.51,125.54,125.50,125.53,45171
2017/02/03,10:01:00,125.52,125.55,125.50,125.50,35965
2017/02/03,10:02:00,125.50,125.59,125.50,125.59,67335
2017/02/03,10:03:00,125.58,125.60,125.56,125.57,56500
2017/02/03,10:04:00,125.57,125.62,125.56,125.61,79176
2017/02/03,10:05:00,125.60,125.60,125.55,125.55,24540
2017/02/03,10:06:00,125.56,125.58,125.52,125.53,136738
2017/02/03,10:07:00,125.53,125.58,125.52,125.55,47917
2017/02/03,10:08:00,125.54,125.59,125.53,125.53,46500
2017/02/03,10:09:00,125.52,125.53,125.44,125.46,43493
2017/02/03,10:10:00,125.46,125.51,125.46,125.51,42949
2017/02/03,10:11:00,125.51,125.53,125.49,125.50,15662
2017/02/03,10:12:00,125.49,125.52,125.48,125.51,21017
2017/02/03,10:13:00,125.51,125.51,125.49,125.51,18584
2017/02/03,10:14:00,125.51,125.56,125.51,125.54,16423
2017/02/03,10:15:00,125.54,125.58,125.54,125.56,46007
2017/02/03,10:16:00,125.56,125.58,125.55,125.56,21492
2017/02/03,10:17:00,125.55,125.60,125.54,125.58,70258
2017/02/03,10:18:00,125.58,125.59,125.49,125.49,36928
2017/02/03,10:19:00,125.48,125.52,125.46,125.51,24131
2017/02/03,10:20:00,125.50,125.58,125.50,125.57,29576
2017/02/03,10:21:00,125.58,125.59,125.53,125.53,56132
2017/02/03,10:22:00,125.53,125.59,125.52,125.59,74930
2017/02/03,10:23:00,125.59,125.60,125.55,125.57,35548
2017/02/03,10:24:00,125.57,125.57,125.51,125.52,75414
2017/02/03,10:25:00,125.53,125.57,125.53,125.56,38665
2017/02/03,10:26:00,125.57,125.80,125.57,125.78,297753
2017/02/03,10:27:00,125.78,125.81,125.69,125.72,110667
2017/02/03,10:28:00,125.72,125.72,125.66,125.69,76644
2017/02/03,10:29:00,125.69,125.70,125.65,125.66,29583
2017/02/03,10:30:00,125.67,125.68,125.62,125.67,78405
2017/02/03,10:31:00,125.66,125.71,125.66,125.67,76545
2017/02/03,10:32:00,125.68,125.69,125.64,125.67,30375
2017/02/03,10:33:00,125.67,125.68,125.62,125.65,73756
2017/02/03,10:34:00,125.65,125.66,125.62,125.64,46814
2017/02/03,10:35:00,125.64,125.65,125.56,125.56,28171
2017/02/03,10:36:00,125.56,125.62,125.54,125.59,64414
2017/02/03,10:37:00,125.59,125.61,125.54,125.57,6439
2017/02/03,10:38:00,125.57,125.59,125.55,125.59,15793
2017/02/03,10:39:00,125.60,125.61,125.59,125.59,13977
2017/02/03,10:40:00,125.59,125.61,125.54,125.55,18797
2017/02/03,10:41:00,125.56,125.60,125.55,125.60,21497
2017/02/03,10:42:00,125.60,125.61,125.56,125.56,19869
2017/02/03,10:43:00,125.56,125.58,125.56,125.57,20358
2017/02/03,10:44:00,125.57,125.57,125.54,125.54,9652
2017/02/03,10:45:00,125.55,125.61,125.55,125.60,33625
2017/02/03,10:46:00,125.60,125.60,125.56,125.59,32731
2017/02/03,10:47:00,125.59,125.62,125.58,125.60,19668
2017/02/03,10:48:00,125.59,125.60,125.58,125.59,8268
2017/02/03,10:49:00,125.59,125.64,125.57,125.64,52034
2017/02/03,10:50:00,125.64,125.69,125.62,125.68,28744
2017/02/03,10:51:00,125.69,125.69,125.64,125.65,47231
2017/02/03,10:52:00,125.64,125.64,125.60,125.62,74323
2017/02/03,10:53:00,125.62,125.63,125.60,125.63,73984
2017/02/03,10:54:00,125.63,125.63,125.59,125.59,110259
2017/02/03,10:55:00,125.60,125.61,125.59,125.59,10173
2017/02/03,10:56:00,125.58,125.59,125.57,125.57,16534
2017/02/03,10:57:00,125.57,125.59,125.56,125.59,36295
2017/02/03,10:58:00,125.59,125.62,125.58,125.61,3522
2017/02/03,10:59:00,125.60,125.63,125.60,125.61,25210
2017/02/03,11:00:00,125.61,125.61,125.57,125.59,28849
2017/02/03,11:01:00,125.59,125.63,125.59,125.62,144097
2017/02/03,11:02:00,125.63,125.65,125.62,125.64,35379
2017/02/03,11:03:00,125.64,125.67,125.63,125.66,38042
2017/02/03,11:04:00,125.65,125.68,125.64,125.65,142583
2017/02/03,11:05:00,125.66,125.68,125.65,125.67,13764
2017/02/03,11:06:00,125.67,125.70,125.66,125.68,54121
2017/02/03,11:07:00,125.68,125.72,125.67,125.71,56886
2017/02/03,11:08:00,125.71,125.73,125.70,125.72,16864
2017/02/03,11:09:00,125.72,125.72,125.67,125.67,14441
2017/02/03,11:10:00,125.67,125.70,125.67,125.69,31376
2017/02/03,11:11:00,125.69,125.70,125.65,125.67,9886
2017/02/03,11:12:00,125.67,125.68,125.64,125.68,21317
2017/02/03,11:13:00,125.68,125.72,125.68,125.71,29320
2017/02/03,11:14:00,125.70,125.70,125.64,125.64,15728
2017/02/03,11:15:00,125.64,125.65,125.63,125.63,4763
2017/02/03,11:16:00,125.64,125.64,125.63,125.64,13773
2017/02/03,11:17:00,125.64,125.64,125.61,125.63,31676
2017/02/03,11:18:00,125.63,125.64,125.63,125.63,14239
2017/02/03,11:19:00,125.63,125.63,125.61,125.61,12134
2017/02/03,11:20:00,125.61,125.61,125.57,125.58,77626
2017/02/03,11:21:00,125.59,125.62,125.59,125.62,4839
2017/02/03,11:22:00,125.62,125.64,125.60,125.60,27516
2017/02/03,11:23:00,125.60,125.60,125.55,125.55,18381
2017/02/03,11:24:00,125.55,125.56,125.50,125.51,30344
2017/02/03,11:25:00,125.51,125.51,125.42,125.46,80365
2017/02/03,11:26:00,125.45,125.47,125.43,125.46,64584
2017/02/03,11:27:00,125.46,125.49,125.46,125.48,25471
2017/02/03,11:28:00,125.49,125.50,125.48,125.50,12818
2017/02/03,11:29:00,125.50,125.52,125.50,125.51,13528
2017/02/03,11:30:00,125.51,125.52,125.49,125.50,62714
2017/02/03,11:31:00,125.49,125.50,125.46,125.50,35298
2017/02/03,11:32:00,125.50,125.53,125.50,125.52,25659
2017/02/03,11:33:00,125.52,125.53,125.51,125.52,18460
2017/02/03,11:34:00,125.52,125.53,125.47,125.50,18658
2017/02/03,11:35:00,125.50,125.50,125.46,125.48,23043
2017/02/03,11:36:00,125.46,125.47,125.45,125.46,14961
2017/02/03,11:37:00,125.46,125.47,125.41,125.41,14033
2017/02/03,11:38:00,125.41,125.42,125.41,125.41,16736
2017/02/03,11:39:00,125.41,125.42,125.38,125.42,45624
2017/02/03,11:40:00,125.42,125.44,125.40,125.44,14874
2017/02/03,11:41:00,125.44,125.44,125.42,125.44,14404
2017/02/03,11:42:00,125.44,125.44,125.42,125.43,5495
2017/02/03,11:43:00,125.42,125.42,125.38,125.41,31648
2017/02/03,11:44:00,125.40,125.40,125.33,125.35,45048
2017/02/03,11:45:00,125.36,125.38,125.36,125.38,3805
2017/02/03,11:46:00,125.38,125.39,125.37,125.39,11255
2017/02/03,11:47:00,125.38,125.39,125.36,125.37,17751
2017/02/03,11:48:00,125.36,125.37,125.35,125.36,10815
2017/02/03,11:49:00,125.36,125.40,125.36,125.40,6681
2017/02/03,11:50:00,125.40,125.42,125.38,125.42,21381
2017/02/03,11:51:00,125.42,125.44,125.42,125.43,21144
2017/02/03,11:52:00,125.43,125.45,125.42,125.45,38102
2017/02/03,11:53:00,125.44,125.45,125.41,125.42,17299
2017/02/03,11:54:00,125.42,125.43,125.41,125.43,50848
2017/02/03,11:55:00,125.43,125.45,125.42,125.43,42925
2017/02/03,11:56:00,125.42,125.43,125.41,125.42,78200
2017/02/03,11:57:00,125.42,125.43,125.41,125.43,11446
2017/02/03,11:58:00,125.44,125.44,125.41,125.41,15292
2017/02/03,11:59:00,125.41,125.42,125.39,125.41,12323
2017/02/03,12:00:00,125.42,125.45,125.42,125.44,9415
2017/02/03,12:01:00,125.45,125.47,125.44,125.44,13645
2017/02/03,12:02:00,125.45,125.51,125.45,125.51,442355
2017/02/03,12:03:00,125.50,125.52,125.50,125.52,21282
2017/02/03,12:04:00,125.52,125.52,125.49,125.49,16733
2017/02/03,12:05:00,125.49,125.51,125.49,125.51,7692
2017/02/03,12:06:00,125.50,125.51,125.49,125.51,10621
2017/02/03,12:07:00,125.51,125.52,125.51,125.51,8146
2017/02/03,12:08:00,125.51,125.51,125.50,125.51,7879
2017/02/03,12:09:00,125.51,125.51,125.50,125.51,40096
2017/02/03,12:10:00,125.51,125.52,125.50,125.52,30884
2017/02/03,12:11:00,125.53,125.53,125.51,125.52,10897
2017/02/03,12:12:00,125.52,125.52,125.49,125.49,13721
2017/02/03,12:13:00,125.50,125.52,125.50,125.52,11438
2017/02/03,12:14:00,125.51,125.53,125.51,125.52,60656
2017/02/03,12:15:00,125.52,125.52,125.49,125.50,34928
2017/02/03,12:16:00,125.51,125.52,125.50,125.52,7073
2017/02/03,12:17:00,125.52,125.52,125.51,125.52,2448
2017/02/03,12:18:00,125.52,125.54,125.51,125.52,5663
2017/02/03,12:19:00,125.52,125.52,125.51,125.51,5538
2017/02/03,12:20:00,125.51,125.54,125.51,125.54,23100
2017/02/03,12:21:00,125.54,125.55,125.53,125.54,11636
2017/02/03,12:22:00,125.53,125.55,125.53,125.55,42733
2017/02/03,12:23:00,125.55,125.56,125.53,125.56,24923
2017/02/03,12:24:00,125.56,125.56,125.55,125.56,17150
2017/02/03,12:25:00,125.56,125.58,125.56,125.56,8215
2017/02/03,12:26:00,125.56,125.58,125.56,125.58,28011
2017/02/03,12:27:00,125.58,125.58,125.56,125.57,17123
2017/02/03,12:28:00,125.57,125.57,125.56,125.56,17251
2017/02/03,12:29:00,125.56,125.56,125.52,125.52,52513
2017/02/03,12:30:00,125.52,125.54,125.52,125.54,56521
2017/02/03,12:31:00,125.54,125.56,125.53,125.56,122045
2017/02/03,12:32:00,125.56,125.56,125.55,125.55,8252
2017/02/03,12:33:00,125.56,125.56,125.55,125.56,4591
2017/02/03,12:34:00,125.56,125.56,125.53,125.55,9403
2017/02/03,12:35:00,125.55,125.56,125.55,125.56,3162
2017/02/03,12:36:00,125.56,125.57,125.55,125.55,13985
2017/02/03,12:37:00,125.55,125.57,125.55,125.57,329522
2017/02/03,12:38:00,125.57,125.57,125.53,125.54,18782
2017/02/03,12:39:00,125.54,125.57,125.54,125.57,6994
2017/02/03,12:40:00,125.57,125.58,125.56,125.57,7733
2017/02/03,12:41:00,125.57,125.57,125.55,125.55,33363
2017/02/03,12:42:00,125.55,125.57,125.54,125.56,7285
2017/02/03,12:43:00,125.56,125.58,125.56,125.57,15908
2017/02/03,12:44:00,125.57,125.57,125.56,125.57,6573
2017/02/03,12:45:00,125.57,125.59,125.56,125.57,20111
2017/02/03,12:46:00,125.57,125.57,125.55,125.55,9902
2017/02/03,12:47:00,125.56,125.56,125.52,125.54,12739
2017/02/03,12:48:00,125.54,125.56,125.54,125.56,45925
2017/02/03,12:49:00,125.56,125.58,125.55,125.58,5315
2017/02/03,12:50:00,125.58,125.58,125.57,125.58,4427
2017/02/03,12:51:00,125.58,125.59,125.57,125.59,16464
2017/02/03,12:52:00,125.58,125.58,125.57,125.57,12359
2017/02/03,12:53:00,125.57,125.58,125.57,125.58,6732
2017/02/03,12:54:00,125.58,125.59,125.56,125.56,32164
2017/02/03,12:55:00,125.56,125.57,125.56,125.56,5538
2017/02/03,12:56:00,125.56,125.56,125.53,125.55,71386
2017/02/03,12:57:00,125.55,125.55,125.53,125.54,25453
2017/02/03,12:58:00,125.54,125.55,125.53,125.54,21662
2017/02/03,12:59:00,125.55,125.55,125.54,125.55,8704
2017/02/03,13:00:00,125.55,125.55,125.53,125.54,11897
2017/02/03,13:01:00,125.54,125.55,125.53,125.54,60748
2017/02/03,13:02:00,125.54,125.55,125.53,125.54,8713
2017/02/03,13:03:00,125.54,125.55,125.52,125.53,46037
2017/02/03,13:04:00,125.52,125.53,125.52,125.53,11182
2017/02/03,13:05:00,125.53,125.54,125.53,125.53,14279
2017/02/03,13:06:00,125.53,125.53,125.50,125.51,32814
2017/02/03,13:07:00,125.51,125.52,125.50,125.51,50450
2017/02/03,13:08:00,125.50,125.51,125.48,125.49,10962
2017/02/03,13:09:00,125.49,125.50,125.49,125.49,4381
2017/02/03,13:10:00,125.48,125.50,125.48,125.49,13048
2017/02/03,13:11:00,125.49,125.49,125.48,125.48,13521
2017/02/03,13:12:00,125.47,125.49,125.47,125.48,7894
2017/02/03,13:13:00,125.48,125.53,125.48,125.52,12901
2017/02/03,13:14:00,125.53,125.54,125.52,125.53,11321
2017/02/03,13:15:00,125.53,125.55,125.52,125.52,14099
2017/02/03,13:16:00,125.53,125.54,125.52,125.53,6599
2017/02/03,13:17:00,125.54,125.56,125.53,125.55,16089
2017/02/03,13:18:00,125.55,125.55,125.53,125.54,17216
2017/02/03,13:19:00,125.54,125.56,125.54,125.56,4574
2017/02/03,13:20:00,125.56,125.56,125.55,125.56,5458
2017/02/03,13:21:00,125.56,125.56,125.55,125.56,7880
2017/02/03,13:22:00,125.56,125.57,125.56,125.56,2936
2017/02/03,13:23:00,125.56,125.56,125.55,125.56,9309
2017/02/03,13:24:00,125.56,125.58,125.56,125.56,14395
2017/02/03,13:25:00,125.57,125.57,125.56,125.56,2567
2017/02/03,13:26:00,125.57,125.58,125.57,125.58,10435
2017/02/03,13:27:00,125.58,125.58,125.56,125.56,12340
2017/02/03,13:28:00,125.56,125.58,125.55,125.58,13437
2017/02/03,13:29:00,125.59,125.59,125.57,125.59,17786
2017/02/03,13:30:00,125.59,125.59,125.56,125.58,20070
2017/02/03,13:31:00,125.58,125.58,125.56,125.56,26150
2017/02/03,13:32:00,125.56,125.57,125.55,125.55,73975
2017/02/03,13:33:00,125.55,125.58,125.55,125.58,7120
2017/02/03,13:34:00,125.56,125.58,125.56,125.58,7348
2017/02/03,13:35:00,125.59,125.60,125.58,125.59,13370
2017/02/03,13:36:00,125.59,125.59,125.58,125.59,4439
2017/02/03,13:37:00,125.59,125.59,125.45,125.47,53338
2017/02/03,13:38:00,125.47,125.50,125.47,125.50,7534
2017/02/03,13:39:00,125.50,125.52,125.47,125.47,21528
2017/02/03,13:40:00,125.47,125.51,125.47,125.51,11482
2017/02/03,13:41:00,125.51,125.52,125.49,125.50,24605
2017/02/03,13:42:00,125.50,125.50,125.48,125.49,7372
2017/02/03,13:43:00,125.49,125.51,125.48,125.50,10931
2017/02/03,13:44:00,125.50,125.50,125.47,125.48,11963
2017/02/03,13:45:00,125.49,125.50,125.48,125.48,7596
2017/02/03,13:46:00,125.49,125.50,125.48,125.49,6286
2017/02/03,13:47:00,125.49,125.51,125.48,125.48,85682
2017/02/03,13:48:00,125.49,125.49,125.47,125.48,13462
2017/02/03,13:49:00,125.48,125.49,125.47,125.49,9118
2017/02/03,13:50:00,125.49,125.50,125.48,125.48,7709
2017/02/03,13:51:00,125.49,125.51,125.49,125.51,11706
2017/02/03,13:52:00,125.51,125.53,125.50,125.51,7932
2017/02/03,13:53:00,125.51,125.52,125.51,125.52,11265
2017/02/03,13:54:00,125.52,125.53,125.51,125.53,34941
2017/02/03,13:55:00,125.54,125.55,125.54,125.55,16544
2017/02/03,13:56:00,125.55,125.55,125.53,125.53,14584
2017/02/03,13:57:00,125.54,125.55,125.50,125.50,90766
2017/02/03,13:58:00,125.50,125.52,125.50,125.52,17915
2017/02/03,13:59:00,125.52,125.53,125.52,125.53,7222
2017/02/03,14:00:00,125.53,125.54,125.49,125.51,15849
2017/02/03,14:01:00,125.51,125.52,125.50,125.51,8844
2017/02/03,14:02:00,125.51,125.52,125.50,125.52,8250
2017/02/03,14:03:00,125.52,125.52,125.51,125.52,7713
2017/02/03,14:04:00,125.52,125.54,125.52,125.53,16588
2017/02/03,14:05:00,125.53,125.55,125.53,125.54,46255
2017/02/03,14:06:00,125.54,125.56,125.53,125.54,12474
2017/02/03,14:07:00,125.54,125.55,125.52,125.52,16692
2017/02/03,14:08:00,125.52,125.54,125.52,125.53,6987
2017/02/03,14:09:00,125.53,125.54,125.53,125.54,4187
2017/02/03,14:10:00,125.54,125.54,125.52,125.52,12450
2017/02/03,14:11:00,125.52,125.56,125.52,125.56,15036
2017/02/03,14:12:00,125.56,125.58,125.56,125.58,12737
2017/02/03,14:13:00,125.58,125.58,125.55,125.55,12599
2017/02/03,14:14:00,125.55,125.56,125.52,125.54,18509
2017/02/03,14:15:00,125.55,125.56,125.54,125.54,11842
2017/02/03,14:16:00,125.54,125.56,125.54,125.56,7398
2017/02/03,14:17:00,125.56,125.58,125.56,125.57,21580
2017/02/03,14:18:00,125.57,125.58,125.57,125.57,6807
2017/02/03,14:19:00,125.58,125.58,125.55,125.57,13077
2017/02/03,14:20:00,125.57,125.57,125.56,125.57,4933
2017/02/03,14:21:00,125.57,125.57,125.55,125.57,30375
2017/02/03,14:22:00,125.56,125.57,125.56,125.57,21516
2017/02/03,14:23:00,125.57,125.59,125.57,125.58,7489
2017/02/03,14:24:00,125.58,125.60,125.58,125.60,6769
2017/02/03,14:25:00,125.59,125.60,125.58,125.60,11377
2017/02/03,14:26:00,125.59,125.60,125.58,125.59,24132
2017/02/03,14:27:00,125.58,125.59,125.55,125.56,22942
2017/02/03,14:28:00,125.56,125.59,125.55,125.58,19344
2017/02/03,14:29:00,125.58,125.58,125.55,125.58,11373
2017/02/03,14:30:00,125.58,125.58,125.56,125.56,26852
2017/02/03,14:31:00,125.56,125.58,125.56,125.57,10663
2017/02/03,14:32:00,125.58,125.59,125.57,125.58,12486
2017/02/03,14:33:00,125.58,125.58,125.57,125.58,11254
2017/02/03,14:34:00,125.58,125.60,125.58,125.60,4535
2017/02/03,14:35:00,125.60,125.61,125.60,125.60,25398
2017/02/03,14:36:00,125.60,125.60,125.58,125.60,15304
2017/02/03,14:37:00,125.60,125.61,125.59,125.60,6837
2017/02/03,14:38:00,125.60,125.60,125.59,125.60,3608
2017/02/03,14:39:00,125.60,125.60,125.59,125.60,5985
2017/02/03,14:40:00,125.60,125.61,125.59,125.61,11084
2017/02/03,14:41:00,125.61,125.62,125.61,125.62,16514
2017/02/03,14:42:00,125.62,125.63,125.61,125.62,31627
2017/02/03,14:43:00,125.63,125.64,125.62,125.63,20288
2017/02/03,14:44:00,125.63,125.65,125.63,125.63,43746
2017/02/03,14:45:00,125.64,125.64,125.61,125.63,35162
2017/02/03,14:46:00,125.63,125.64,125.61,125.64,45398
2017/02/03,14:47:00,125.64,125.65,125.63,125.63,23449
2017/02/03,14:48:00,125.63,125.65,125.63,125.64,11897
2017/02/03,14:49:00,125.63,125.64,125.63,125.64,11634
2017/02/03,14:50:00,125.64,125.64,125.60,125.61,27560
2017/02/03,14:51:00,125.61,125.62,125.61,125.62,6997
2017/02/03,14:52:00,125.61,125.63,125.61,125.62,143822
2017/02/03,14:53:00,125.63,125.63,125.62,125.63,21380
2017/02/03,14:54:00,125.63,125.63,125.62,125.62,19354
2017/02/03,14:55:00,125.62,125.63,125.61,125.62,25889
2017/02/03,14:56:00,125.62,125.62,125.60,125.60,9834
2017/02/03,14:57:00,125.60,125.61,125.58,125.60,42809
2017/02/03,14:58:00,125.60,125.60,125.58,125.59,19551
2017/02/03,14:59:00,125.59,125.59,125.58,125.59,25553
2017/02/03,15:00:00,125.59,125.62,125.59,125.62,38746
2017/02/03,15:01:00,125.62,125.62,125.59,125.62,63279
2017/02/03,15:02:00,125.62,125.63,125.61,125.61,26036
2017/02/03,15:03:00,125.61,125.62,125.59,125.61,11376
2017/02/03,15:04:00,125.62,125.62,125.61,125.62,3245
2017/02/03,15:05:00,125.62,125.63,125.61,125.63,17328
2017/02/03,15:06:00,125.63,125.64,125.62,125.64,20247
2017/02/03,15:07:00,125.64,125.65,125.63,125.65,26208
2017/02/03,15:08:00,125.65,125.65,125.62,125.65,55864
2017/02/03,15:09:00,125.65,125.66,125.64,125.64,17744
2017/02/03,15:10:00,125.64,125.66,125.62,125.66,16799
2017/02/03,15:11:00,125.66,125.67,125.64,125.65,32173
2017/02/03,15:12:00,125.66,125.66,125.64,125.64,70941
2017/02/03,15:13:00,125.65,125.66,125.64,125.65,21760
2017/02/03,15:14:00,125.65,125.67,125.65,125.66,25585
2017/02/03,15:15:00,125.66,125.68,125.66,125.68,10068
2017/02/03,15:16:00,125.68,125.69,125.68,125.69,43583
2017/02/03,15:17:00,125.68,125.69,125.67,125.69,20412
2017/02/03,15:18:00,125.69,125.70,125.68,125.70,50334
2017/02/03,15:19:00,125.70,125.71,125.69,125.69,28952
2017/02/03,15:20:00,125.69,125.69,125.67,125.68,44827
2017/02/03,15:21:00,125.69,125.69,125.67,125.69,17258
2017/02/03,15:22:00,125.69,125.69,125.68,125.68,88584
2017/02/03,15:23:00,125.68,125.68,125.66,125.66,16141
2017/02/03,15:24:00,125.67,125.67,125.64,125.65,36610
2017/02/03,15:25:00,125.64,125.66,125.63,125.63,49897
2017/02/03,15:26:00,125.63,125.64,125.63,125.64,37581
2017/02/03,15:27:00,125.64,125.64,125.61,125.62,26068
2017/02/03,15:28:00,125.62,125.64,125.62,125.64,10168
2017/02/03,15:29:00,125.64,125.65,125.64,125.65,33080
2017/02/03,15:30:00,125.65,125.65,125.64,125.65,11158
2017/02/03,15:31:00,125.64,125.66,125.64,125.65,33597
2017/02/03,15:32:00,125.64,125.65,125.63,125.63,36025
2017/02/03,15:33:00,125.63,125.64,125.63,125.63,30030
2017/02/03,15:34:00,125.63,125.65,125.62,125.64,47498
2017/02/03,15:35:00,125.64,125.64,125.62,125.63,31855
2017/02/03,15:36:00,125.63,125.63,125.62,125.62,25243
2017/02/03,15:37:00,125.62,125.63,125.61,125.61,37410
2017/02/03,15:38:00,125.61,125.65,125.61,125.63,86091
2017/02/03,15:39:00,125.63,125.66,125.62,125.62,41270
2017/02/03,15:40:00,125.62,125.65,125.62,125.63,34850
2017/02/03,15:41:00,125.63,125.63,125.61,125.62,31996
2017/02/03,15:42:00,125.62,125.63,125.60,125.60,56841
2017/02/03,15:43:00,125.60,125.62,125.59,125.61,50691
2017/02/03,15:44:00,125.61,125.63,125.61,125.62,27982
2017/02/03,15:45:00,125.62,125.65,125.62,125.65,63874
2017/02/03,15:46:00,125.65,125.65,125.62,125.63,84364
2017/02/03,15:47:00,125.63,125.66,125.62,125.66,92820
2017/02/03,15:48:00,125.66,125.69,125.66,125.67,123905
2017/02/03,15:49:00,125.67,125.67,125.62,125.64,68280
2017/02/03,15:50:00,125.64,125.64,125.62,125.64,54901
2017/02/03,15:51:00,125.64,125.69,125.64,125.68,166144
2017/02/03,15:52:00,125.69,125.70,125.64,125.65,92576
2017/02/03,15:53:00,125.65,125.67,125.64,125.66,52031
2017/02/03,15:54:00,125.66,125.68,125.66,125.68,57275
2017/02/03,15:55:00,125.67,125.69,125.66,125.68,313913
2017/02/03,15:56:00,125.68,125.70,125.66,125.67,210739
2017/02/03,15:57:00,125.66,125.67,125.65,125.67,121722
2017/02/03,15:58:00,125.67,125.67,125.63,125.63,328843
2017/02/03,15:59:00,125.64,125.65,125.61,125.62,324686
2017/02/03,16:00:00,125.63,125.64,125.61,125.64,403312
2017/02/06,09:31:00,125.42,125.51,125.41,125.46,251680
2017/02/06,09:32:00,125.46,125.52,125.45,125.48,98879
2017/02/06,09:33:00,125.48,125.49,125.42,125.48,117942
2017/02/06,09:34:00,125.48,125.51,125.43,125.50,59132
2017/02/06,09:35:00,125.51,125.52,125.47,125.49,39155
2017/02/06,09:36:00,125.49,125.51,125.37,125.37,151510
2017/02/06,09:37:00,125.37,125.41,125.35,125.40,95433
2017/02/06,09:38:00,125.40,125.43,125.40,125.41,62252
2017/02/06,09:39:00,125.41,125.50,125.40,125.48,59309
2017/02/06,09:40:00,125.48,125.57,125.48,125.55,40622
2017/02/06,09:41:00,125.55,125.56,125.47,125.48,56218
2017/02/06,09:42:00,125.49,125.54,125.48,125.53,22585
2017/02/06,09:43:00,125.53,125.54,125.49,125.50,38084
2017/02/06,09:44:00,125.51,125.53,125.46,125.47,17872
2017/02/06,09:45:00,125.47,125.49,125.43,125.49,31514
2017/02/06,09:46:00,125.49,125.49,125.38,125.42,50168
2017/02/06,09:47:00,125.42,125.44,125.40,125.44,17039
2017/02/06,09:48:00,125.43,125.45,125.42,125.42,22771
2017/02/06,09:49:00,125.42,125.45,125.38,125.39,15218
2017/02/06,09:50:00,125.37,125.42,125.37,125.41,15187
2017/02/06,09:51:00,125.40,125.41,125.38,125.38,15371
2017/02/06,09:52:00,125.39,125.49,125.39,125.49,80050
2017/02/06,09:53:00,125.49,125.53,125.49,125.51,58801
2017/02/06,09:54:00,125.52,125.56,125.51,125.55,34012
2017/02/06,09:55:00,125.55,125.59,125.53,125.58,50265
2017/02/06,09:56:00,125.58,125.61,125.56,125.57,38594
2017/02/06,09:57:00,125.57,125.58,125.54,125.55,25350
2017/02/06,09:58:00,125.55,125.60,125.54,125.58,21185
2017/02/06,09:59:00,125.58,125.58,125.53,125.53,14846
2017/02/06,10:00:00,125.53,125.56,125.49,125.54,31761
2017/02/06,10:01:00,125.55,125.57,125.53,125.55,39414
2017/02/06,10:02:00,125.54,125.57,125.53,125.56,23318
2017/02/06,10:03:00,125.58,125.59,125.55,125.55,19631
2017/02/06,10:04:00,125.55,125.59,125.55,125.58,30090
2017/02/06,10:05:00,125.59,125.60,125.58,125.59,18281
2017/02/06,10:06:00,125.58,125.59,125.57,125.57,12474
2017/02/06,10:07:00,125.57,125.57,125.54,125.57,9632
2017/02/06,10:08:00,125.58,125.59,125.55,125.55,18214
2017/02/06,10:09:00,125.55,125.55,125.51,125.52,25385
2017/02/06,10:10:00,125.52,125.53,125.50,125.52,15475
2017/02/06,10:11:00,125.53,125.55,125.48,125.49,27629
2017/02/06,10:12:00,125.49,125.49,125.46,125.48,25348
2017/02/06,10:13:00,125.48,125.52,125.48,125.50,19304
2017/02/06,10:14:00,125.51,125.56,125.50,125.55,22024
2017/02/06,10:15:00,125.55,125.56,125.53,125.55,18647
2017/02/06,10:16:00,125.55,125.60,125.55,125.58,19899
2017/02/06,10:17:00,125.58,125.61,125.58,125.60,18028
2017/02/06,10:18:00,125.60,125.66,125.59,125.65,85723
2017/02/06,10:19:00,125.66,125.66,125.61,125.62,34128
2017/02/06,10:20:00,125.61,125.62,125.60,125.61,12378
2017/02/06,10:21:00,125.61,125.64,125.61,125.62,30446
2017/02/06,10:22:00,125.62,125.63,125.61,125.62,11809
2017/02/06,10:23:00,125.62,125.62,125.61,125.62,10662
2017/02/06,10:24:00,125.63,125.64,125.60,125.62,19513
2017/02/06,10:25:00,125.62,125.62,125.59,125.60,23478
2017/02/06,10:26:00,125.61,125.64,125.61,125.63,5994
2017/02/06,10:27:00,125.63,125.65,125.62,125.65,8622
2017/02/06,10:28:00,125.65,125.65,125.61,125.65,19564
2017/02/06,10:29:00,125.65,125.65,125.61,125.62,37852
2017/02/06,10:30:00,125.62,125.65,125.61,125.64,8471
2017/02/06,10:31:00,125.63,125.63,125.58,125.58,38549
2017/02/06,10:32:00,125.58,125.59,125.55,125.58,22059
2017/02/06,10:33:00,125.58,125.58,125.54,125.56,13665
2017/02/06,10:34:00,125.56,125.58,125.56,125.58,7881
2017/02/06,10:35:00,125.58,125.58,125.55,125.56,25880
2017/02/06,10:36:00,125.56,125.58,125.56,125.57,18839
2017/02/06,10:37:00,125.57,125.62,125.57,125.60,21366
2017/02/06,10:38:00,125.60,125.61,125.58,125.61,4973
2017/02/06,10:39:00,125.60,125.61,125.56,125.56,25613
2017/02/06,10:40:00,125.56,125.61,125.56,125.61,11704
2017/02/06,10:41:00,125.61,125.61,125.56,125.59,14879
2017/02/06,10:42:00,125.60,125.60,125.58,125.59,98195
2017/02/06,10:43:00,125.59,125.61,125.59,125.60,7462
2017/02/06,10:44:00,125.61,125.64,125.60,125.62,15741
2017/02/06,10:45:00,125.62,125.62,125.58,125.58,12357
2017/02/06,10:46:00,125.59,125.64,125.59,125.64,17669
2017/02/06,10:47:00,125.64,125.68,125.64,125.67,66824
2017/02/06,10:48:00,125.66,125.66,125.64,125.64,15162
2017/02/06,10:49:00,125.65,125.65,125.58,125.60,17909
2017/02/06,10:50:00,125.60,125.61,125.58,125.59,14125
2017/02/06,10:51:00,125.59,125.61,125.58,125.59,14670
2017/02/06,10:52:00,125.59,125.60,125.57,125.60,14928
2017/02/06,10:53:00,125.61,125.61,125.59,125.61,9179
2017/02/06,10:54:00,125.61,125.61,125.59,125.60,21184
2017/02/06,10:55:00,125.60,125.63,125.59,125.62,26158
2017/02/06,10:56:00,125.62,125.62,125.61,125.61,7752
2017/02/06,10:57:00,125.61,125.64,125.61,125.63,8025
2017/02/06,10:58:00,125.63,125.63,125.56,125.58,62046
2017/02/06,10:59:00,125.58,125.58,125.54,125.55,25477
2017/02/06,11:00:00,125.55,125.58,125.54,125.55,22613
2017/02/06,11:01:00,125.54,125.56,125.53,125.55,52462
2017/02/06,11:02:00,125.56,125.57,125.55,125.55,7067
2017/02/06,11:03:00,125.55,125.59,125.55,125.56,36971
2017/02/06,11:04:00,125.56,125.57,125.54,125.57,17529
2017/02/06,11:05:00,125.57,125.60,125.57,125.60,7072
2017/02/06,11:06:00,125.60,125.62,125.60,125.61,3608
2017/02/06,11:07:00,125.61,125.64,125.61,125.61,4034
2017/02/06,11:08:00,125.61,125.63,125.59,125.60,9764
2017/02/06,11:09:00,125.60,125.62,125.60,125.61,5215
2017/02/06,11:10:00,125.62,125.63,125.61,125.62,16490
2017/02/06,11:11:00,125.63,125.63,125.61,125.63,6009
2017/02/06,11:12:00,125.63,125.65,125.63,125.64,9922
2017/02/06,11:13:00,125.64,125.65,125.64,125.64,9884
2017/02/06,11:14:00,125.64,125.67,125.64,125.66,29145
2017/02/06,11:15:00,125.66,125.69,125.66,125.68,18283
2017/02/06,11:16:00,125.68,125.72,125.68,125.71,37082
2017/02/06,11:17:00,125.71,125.73,125.70,125.71,57268
2017/02/06,11:18:00,125.71,125.73,125.70,125.70,6214
2017/02/06,11:19:00,125.70,125.73,125.70,125.73,9401
2017/02/06,11:20:00,125.73,125.73,125.71,125.71,6159
2017/02/06,11:21:00,125.71,125.71,125.70,125.71,5283
2017/02/06,11:22:00,125.71,125.74,125.70,125.74,13995
2017/02/06,11:23:00,125.74,125.74,125.73,125.73,14804
2017/02/06,11:24:00,125.73,125.74,125.72,125.74,15111
2017/02/06,11:25:00,125.74,125.76,125.74,125.76,17597
2017/02/06,11:26:00,125.76,125.83,125.76,125.83,181528
2017/02/06,11:27:00,125.84,125.85,125.81,125.81,19321
2017/02/06,11:28:00,125.81,125.82,125.79,125.80,6747
2017/02/06,11:29:00,125.80,125.82,125.80,125.81,5757
2017/02/06,11:30:00,125.81,125.84,125.80,125.83,14673
2017/02/06,11:31:00,125.83,125.83,125.81,125.82,36905
2017/02/06,11:32:00,125.82,125.82,125.78,125.79,8591
2017/02/06,11:33:00,125.79,125.80,125.78,125.79,12628
2017/02/06,11:34:00,125.79,125.81,125.78,125.78,15901
2017/02/06,11:35:00,125.78,125.80,125.77,125.79,13412
2017/02/06,11:36:00,125.79,125.80,125.77,125.78,9761
2017/02/06,11:37:00,125.78,125.81,125.77,125.81,20364
2017/02/06,11:38:00,125.81,125.82,125.80,125.82,26161
2017/02/06,11:39:00,125.81,125.81,125.78,125.79,143367
2017/02/06,11:40:00,125.79,125.80,125.78,125.79,17441
2017/02/06,11:41:00,125.78,125.81,125.78,125.80,12097
2017/02/06,11:42:00,125.80,125.81,125.75,125.77,14248
2017/02/06,11:43:00,125.76,125.77,125.72,125.72,25855
2017/02/06,11:44:00,125.71,125.76,125.70,125.75,14160
2017/02/06,11:45:00,125.75,125.76,125.73,125.76,13125
2017/02/06,11:46:00,125.75,125.75,125.73,125.74,6632
2017/02/06,11:47:00,125.74,125.76,125.74,125.76,31147
2017/02/06,11:48:00,125.76,125.77,125.73,125.74,15741
2017/02/06,11:49:00,125.74,125.75,125.72,125.74,24796
2017/02/06,11:50:00,125.74,125.75,125.73,125.73,11575
2017/02/06,11:51:00,125.73,125.74,125.72,125.73,14545
2017/02/06,11:52:00,125.74,125.74,125.70,125.70,65860
2017/02/06,11:53:00,125.70,125.71,125.68,125.70,19184
2017/02/06,11:54:00,125.70,125.74,125.70,125.74,18170
2017/02/06,11:55:00,125.74,125.75,125.73,125.73,17591
2017/02/06,11:56:00,125.73,125.74,125.72,125.74,11273
2017/02/06,11:57:00,125.74,125.74,125.72,125.73,19217
2017/02/06,11:58:00,125.73,125.74,125.72,125.74,6691
2017/02/06,11:59:00,125.74,125.74,125.72,125.72,16914
2017/02/06,12:00:00,125.72,125.74,125.72,125.74,9841
2017/02/06,12:01:00,125.73,125.76,125.72,125.73,22460
2017/02/06,12:02:00,125.73,125.76,125.72,125.75,9378
2017/02/06,12:03:00,125.76,125.76,125.73,125.74,15175
2017/02/06,12:04:00,125.74,125.76,125.72,125.73,30224
2017/02/06,12:05:00,125.73,125.75,125.72,125.75,7974
2017/02/06,12:06:00,125.74,125.75,125.72,125.73,11432
2017/02/06,12:07:00,125.72,125.73,125.72,125.72,35311
2017/02/06,12:08:00,125.72,125.73,125.70,125.71,108701
2017/02/06,12:09:00,125.69,125.70,125.68,125.69,13246
2017/02/06,12:10:00,125.68,125.71,125.68,125.71,15648
2017/02/06,12:11:00,125.71,125.72,125.69,125.71,14657
2017/02/06,12:12:00,125.71,125.74,125.71,125.72,61311
2017/02/06,12:13:00,125.72,125.72,125.70,125.71,13025
2017/02/06,12:14:00,125.71,125.73,125.70,125.72,10057
2017/02/06,12:15:00,125.72,125.74,125.71,125.74,12289
2017/02/06,12:16:00,125.74,125.74,125.72,125.73,16691
2017/02/06,12:17:00,125.73,125.74,125.72,125.74,7365
2017/02/06,12:18:00,125.73,125.74,125.71,125.71,16009
2017/02/06,12:19:00,125.72,125.73,125.70,125.73,15865
2017/02/06,12:20:00,125.72,125.73,125.71,125.73,6766
2017/02/06,12:21:00,125.73,125.74,125.72,125.73,23897
2017/02/06,12:22:00,125.73,125.74,125.72,125.73,23460
2017/02/06,12:23:00,125.73,125.73,125.71,125.72,29519
2017/02/06,12:24:00,125.72,125.72,125.70,125.72,23454
2017/02/06,12:25:00,125.72,125.72,125.70,125.71,23230
2017/02/06,12:26:00,125.72,125.72,125.68,125.69,21619
2017/02/06,12:27:00,125.69,125.71,125.69,125.71,7118
2017/02/06,12:28:00,125.71,125.72,125.70,125.70,12355
2017/02/06,12:29:00,125.70,125.71,125.70,125.71,7175
2017/02/06,12:30:00,125.71,125.73,125.71,125.73,12499
2017/02/06,12:31:00,125.73,125.73,125.70,125.70,11899
2017/02/06,12:32:00,125.70,125.71,125.68,125.69,12699
2017/02/06,12:33:00,125.69,125.69,125.66,125.68,12063
2017/02/06,12:34:00,125.68,125.68,125.66,125.66,9300
2017/02/06,12:35:00,125.66,125.67,125.65,125.66,26144
2017/02/06,12:36:00,125.66,125.66,125.64,125.65,3297
2017/02/06,12:37:00,125.66,125.68,125.65,125.67,3704
2017/02/06,12:38:00,125.67,125.67,125.62,125.63,16481
2017/02/06,12:39:00,125.63,125.65,125.62,125.64,5122
2017/02/06,12:40:00,125.64,125.67,125.64,125.67,5496
2017/02/06,12:41:00,125.67,125.69,125.67,125.69,4726
2017/02/06,12:42:00,125.69,125.69,125.67,125.69,2953
2017/02/06,12:43:00,125.69,125.70,125.68,125.68,6017
2017/02/06,12:44:00,125.69,125.69,125.67,125.68,7008
2017/02/06,12:45:00,125.68,125.69,125.65,125.67,10892
2017/02/06,12:46:00,125.66,125.66,125.64,125.64,10217
2017/02/06,12:47:00,125.64,125.64,125.62,125.64,10841
2017/02/06,12:48:00,125.64,125.66,125.63,125.66,26299
2017/02/06,12:49:00,125.66,125.67,125.65,125.65,15414
2017/02/06,12:50:00,125.66,125.67,125.65,125.65,5949
2017/02/06,12:51:00,125.64,125.69,125.63,125.68,15418
2017/02/06,12:52:00,125.68,125.69,125.67,125.69,5532
2017/02/06,12:53:00,125.69,125.70,125.68,125.68,34010
2017/02/06,12:54:00,125.69,125.69,125.66,125.66,7710
2017/02/06,12:55:00,125.67,125.70,125.67,125.69,10666
2017/02/06,12:56:00,125.69,125.71,125.69,125.69,10123
2017/02/06,12:57:00,125.69,125.70,125.68,125.68,10949
2017/02/06,12:58:00,125.68,125.68,125.66,125.66,7965
2017/02/06,12:59:00,125.66,125.67,125.64,125.65,11189
2017/02/06,13:00:00,125.65,125.66,125.62,125.65,9866
2017/02/06,13:01:00,125.64,125.68,125.63,125.67,43278
2017/02/06,13:02:00,125.66,125.67,125.65,125.66,5507
2017/02/06,13:03:00,125.65,125.66,125.64,125.65,5255
2017/02/06,13:04:00,125.65,125.65,125.59,125.60,19278
2017/02/06,13:05:00,125.61,125.61,125.59,125.59,7535
2017/02/06,13:06:00,125.59,125.59,125.56,125.58,18454
2017/02/06,13:07:00,125.58,125.61,125.57,125.60,6119
2017/02/06,13:08:00,125.61,125.63,125.60,125.62,12841
2017/02/06,13:09:00,125.62,125.62,125.60,125.61,5358
2017/02/06,13:10:00,125.61,125.64,125.60,125.64,4834
2017/02/06,13:11:00,125.64,125.65,125.62,125.62,7977
2017/02/06,13:12:00,125.62,125.63,125.61,125.63,11090
2017/02/06,13:13:00,125.63,125.64,125.62,125.64,19528
2017/02/06,13:14:00,125.63,125.64,125.59,125.59,28170
2017/02/06,13:15:00,125.59,125.60,125.55,125.56,23389
2017/02/06,13:16:00,125.56,125.57,125.55,125.56,420090
2017/02/06,13:17:00,125.55,125.58,125.55,125.58,15787
2017/02/06,13:18:00,125.60,125.60,125.54,125.54,13653
2017/02/06,13:19:00,125.55,125.56,125.52,125.53,24974
2017/02/06,13:20:00,125.53,125.55,125.50,125.55,13880
2017/02/06,13:21:00,125.55,125.58,125.55,125.57,12142
2017/02/06,13:22:00,125.57,125.57,125.56,125.57,6251
2017/02/06,13:23:00,125.57,125.60,125.57,125.60,11415
2017/02/06,13:24:00,125.61,125.61,125.60,125.60,13994
2017/02/06,13:25:00,125.60,125.62,125.60,125.61,16363
2017/02/06,13:26:00,125.61,125.61,125.58,125.58,8590
2017/02/06,13:27:00,125.58,125.62,125.57,125.61,5779
2017/02/06,13:28:00,125.62,125.62,125.59,125.59,20922
2017/02/06,13:29:00,125.59,125.61,125.59,125.61,4544
2017/02/06,13:30:00,125.61,125.61,125.59,125.60,7343
2017/02/06,13:31:00,125.59,125.59,125.57,125.57,4492
2017/02/06,13:32:00,125.57,125.60,125.57,125.59,6341
2017/02/06,13:33:00,125.58,125.59,125.56,125.57,7587
2017/02/06,13:34:00,125.56,125.56,125.53,125.54,19643
2017/02/06,13:35:00,125.55,125.60,125.55,125.60,14682
2017/02/06,13:36:00,125.59,125.60,125.58,125.59,19648
2017/02/06,13:37:00,125.59,125.60,125.59,125.59,1724
2017/02/06,13:38:00,125.59,125.59,125.57,125.57,18013
2017/02/06,13:39:00,125.58,125.58,125.51,125.51,10912
2017/02/06,13:40:00,125.51,125.56,125.50,125.51,23391
2017/02/06,13:41:00,125.51,125.52,125.50,125.51,6053
2017/02/06,13:42:00,125.52,125.54,125.52,125.52,10533
2017/02/06,13:43:00,125.52,125.55,125.52,125.54,4694
2017/02/06,13:44:00,125.55,125.56,125.53,125.55,7908
2017/02/06,13:45:00,125.54,125.56,125.54,125.56,5937
2017/02/06,13:46:00,125.56,125.56,125.54,125.54,8061
2017/02/06,13:47:00,125.54,125.55,125.52,125.53,4355
2017/02/06,13:48:00,125.53,125.55,125.52,125.54,7153
2017/02/06,13:49:00,125.55,125.56,125.55,125.55,8569
2017/02/06,13:50:00,125.56,125.60,125.55,125.60,7448
2017/02/06,13:51:00,125.60,125.60,125.57,125.58,6479
2017/02/06,13:52:00,125.58,125.60,125.58,125.59,14466
2017/02/06,13:53:00,125.59,125.61,125.59,125.61,12790
2017/02/06,13:54:00,125.62,125.66,125.60,125.65,33059
2017/02/06,13:55:00,125.65,125.66,125.62,125.63,6130
2017/02/06,13:56:00,125.62,125.63,125.61,125.61,12726
2017/02/06,13:57:00,125.61,125.63,125.61,125.61,7327
2017/02/06,13:58:00,125.62,125.63,125.61,125.63,44584
2017/02/06,13:59:00,125.63,125.65,125.63,125.63,7673
2017/02/06,14:00:00,125.64,125.67,125.63,125.65,8906
2017/02/06,14:01:00,125.66,125.66,125.63,125.63,20798
2017/02/06,14:02:00,125.62,125.66,125.61,125.63,19870
2017/02/06,14:03:00,125.62,125.64,125.62,125.63,11876
2017/02/06,14:04:00,125.63,125.65,125.63,125.64,415099
2017/02/06,14:05:00,125.64,125.64,125.61,125.62,7677
2017/02/06,14:06:00,125.63,125.63,125.61,125.61,8370
2017/02/06,14:07:00,125.61,125.64,125.61,125.63,6238
2017/02/06,14:08:00,125.62,125.63,125.60,125.61,7113
2017/02/06,14:09:00,125.60,125.62,125.59,125.62,10352
2017/02/06,14:10:00,125.62,125.63,125.62,125.62,16649
2017/02/06,14:11:00,125.62,125.63,125.60,125.63,11971
2017/02/06,14:12:00,125.64,125.65,125.63,125.65,10861
2017/02/06,14:13:00,125.65,125.68,125.63,125.64,56415
2017/02/06,14:14:00,125.64,125.65,125.63,125.63,5530
2017/02/06,14:15:00,125.63,125.67,125.63,125.67,9804
2017/02/06,14:16:00,125.67,125.68,125.65,125.67,10435
2017/02/06,14:17:00,125.67,125.68,125.66,125.68,9314
2017/02/06,14:18:00,125.67,125.67,125.66,125.66,5552
2017/02/06,14:19:00,125.66,125.66,125.63,125.64,26631
2017/02/06,14:20:00,125.65,125.66,125.64,125.66,7454
2017/02/06,14:21:00,125.66,125.66,125.63,125.64,17141
2017/02/06,14:22:00,125.65,125.68,125.65,125.67,6039
2017/02/06,14:23:00,125.67,125.67,125.65,125.65,10084
2017/02/06,14:24:00,125.65,125.66,125.65,125.65,1532
2017/02/06,14:25:00,125.65,125.66,125.63,125.64,10319
2017/02/06,14:26:00,125.64,125.66,125.62,125.66,18645
2017/02/06,14:27:00,125.65,125.68,125.65,125.68,15302
2017/02/06,14:28:00,125.67,125.67,125.64,125.64,16970
2017/02/06,14:29:00,125.65,125.65,125.63,125.65,6444
2017/02/06,14:30:00,125.64,125.66,125.63,125.65,20688
2017/02/06,14:31:00,125.64,125.67,125.63,125.66,9374
2017/02/06,14:32:00,125.67,125.68,125.67,125.67,4798
2017/02/06,14:33:00,125.67,125.68,125.66,125.66,4354
2017/02/06,14:34:00,125.66,125.67,125.64,125.67,20283
2017/02/06,14:35:00,125.66,125.66,125.63,125.65,9029
2017/02/06,14:36:00,125.65,125.66,125.61,125.61,13794
2017/02/06,14:37:00,125.61,125.66,125.60,125.65,25948
2017/02/06,14:38:00,125.65,125.65,125.62,125.64,3207
2017/02/06,14:39:00,125.63,125.64,125.62,125.63,8805
2017/02/06,14:40:00,125.63,125.65,125.62,125.65,6190
2017/02/06,14:41:00,125.66,125.66,125.63,125.65,11401
2017/02/06,14:42:00,125.65,125.66,125.63,125.64,3976
2017/02/06,14:43:00,125.64,125.64,125.62,125.63,4067
2017/02/06,14:44:00,125.64,125.66,125.63,125.63,28426
2017/02/06,14:45:00,125.63,125.66,125.63,125.65,16395
2017/02/06,14:46:00,125.66,125.68,125.66,125.66,24422
2017/02/06,14:47:00,125.66,125.68,125.64,125.68,15692
2017/02/06,14:48:00,125.67,125.69,125.65,125.67,55704
2017/02/06,14:49:00,125.67,125.69,125.63,125.63,6902
2017/02/06,14:50:00,125.63,125.66,125.63,125.64,21057
2017/02/06,14:51:00,125.63,125.65,125.63,125.64,2578
2017/02/06,14:52:00,125.64,125.65,125.61,125.61,9925
2017/02/06,14:53:00,125.61,125.64,125.61,125.64,3853
2017/02/06,14:54:00,125.64,125.65,125.63,125.63,6956
2017/02/06,14:55:00,125.63,125.64,125.62,125.62,30823
2017/02/06,14:56:00,125.63,125.67,125.63,125.67,8835
2017/02/06,14:57:00,125.66,125.68,125.66,125.67,12885
2017/02/06,14:58:00,125.68,125.69,125.67,125.68,75144
2017/02/06,14:59:00,125.69,125.69,125.65,125.67,26129
2017/02/06,15:00:00,125.67,125.68,125.66,125.66,7871
2017/02/06,15:01:00,125.66,125.67,125.65,125.66,5645
2017/02/06,15:02:00,125.66,125.67,125.66,125.67,2846
2017/02/06,15:03:00,125.67,125.67,125.65,125.66,6465
2017/02/06,15:04:00,125.67,125.67,125.66,125.66,3365
2017/02/06,15:05:00,125.66,125.68,125.66,125.67,7166
2017/02/06,15:06:00,125.67,125.68,125.66,125.68,81271
2017/02/06,15:07:00,125.68,125.68,125.68,125.68,1302
2017/02/06,15:08:00,125.68,125.72,125.68,125.72,20140
2017/02/06,15:09:00,125.72,125.74,125.71,125.72,40078
2017/02/06,15:10:00,125.71,125.72,125.70,125.72,11840
2017/02/06,15:11:00,125.72,125.73,125.71,125.71,8508
2017/02/06,15:12:00,125.70,125.73,125.70,125.72,4094
2017/02/06,15:13:00,125.72,125.73,125.70,125.72,7548
2017/02/06,15:14:00,125.71,125.72,125.69,125.70,18613
2017/02/06,15:15:00,125.70,125.71,125.68,125.69,13435
2017/02/06,15:16:00,125.69,125.70,125.69,125.70,17924
2017/02/06,15:17:00,125.69,125.73,125.69,125.73,16168
2017/02/06,15:18:00,125.72,125.74,125.72,125.74,20718
2017/02/06,15:19:00,125.73,125.76,125.73,125.75,12016
2017/02/06,15:20:00,125.76,125.77,125.73,125.73,56621
2017/02/06,15:21:00,125.74,125.74,125.71,125.72,10602
2017/02/06,15:22:00,125.72,125.73,125.72,125.73,25270
2017/02/06,15:23:00,125.73,125.74,125.72,125.73,25701
2017/02/06,15:24:00,125.73,125.75,125.73,125.75,11632
2017/02/06,15:25:00,125.74,125.75,125.70,125.71,17251
2017/02/06,15:26:00,125.72,125.73,125.70,125.70,24930
2017/02/06,15:27:00,125.71,125.73,125.70,125.71,35805
2017/02/06,15:28:00,125.71,125.71,125.69,125.71,12731
2017/02/06,15:29:00,125.70,125.73,125.70,125.73,17031
2017/02/06,15:30:00,125.73,125.74,125.72,125.72,18940
2017/02/06,15:31:00,125.72,125.74,125.72,125.72,23977
2017/02/06,15:32:00,125.72,125.75,125.72,125.74,10551
2017/02/06,15:33:00,125.73,125.74,125.72,125.73,12842
2017/02/06,15:34:00,125.73,125.75,125.73,125.73,16421
2017/02/06,15:35:00,125.74,125.74,125.71,125.73,17642
2017/02/06,15:36:00,125.72,125.74,125.72,125.72,18252
2017/02/06,15:37:00,125.72,125.72,125.70,125.71,49886
2017/02/06,15:38:00,125.71,125.73,125.70,125.72,43696
2017/02/06,15:39:00,125.73,125.73,125.71,125.72,19757
2017/02/06,15:40:00,125.72,125.76,125.72,125.76,49611
2017/02/06,15:41:00,125.76,125.77,125.74,125.76,22558
2017/02/06,15:42:00,125.76,125.78,125.74,125.76,38324
2017/02/06,15:43:00,125.77,125.77,125.76,125.77,14142
2017/02/06,15:44:00,125.77,125.78,125.73,125.74,37776
2017/02/06,15:45:00,125.74,125.76,125.73,125.73,26049
2017/02/06,15:46:00,125.73,125.74,125.72,125.72,10417
2017/02/06,15:47:00,125.73,125.74,125.72,125.73,19873
2017/02/06,15:48:00,125.73,125.74,125.71,125.73,38719
2017/02/06,15:49:00,125.73,125.73,125.71,125.71,9568
2017/02/06,15:50:00,125.71,125.72,125.69,125.70,23568
2017/02/06,15:51:00,125.70,125.73,125.69,125.73,94624
2017/02/06,15:52:00,125.73,125.75,125.73,125.75,22152
2017/02/06,15:53:00,125.75,125.78,125.74,125.78,27958
2017/02/06,15:54:00,125.78,125.79,125.78,125.79,58189
2017/02/06,15:55:00,125.78,125.79,125.78,125.79,39066
2017/02/06,15:56:00,125.79,125.79,125.78,125.79,38162
2017/02/06,15:57:00,125.79,125.80,125.78,125.79,95855
2017/02/06,15:58:00,125.79,125.79,125.77,125.78,186264
2017/02/06,15:59:00,125.78,125.80,125.76,125.80,190455
2017/02/06,16:00:00,125.80,125.82,125.77,125.80,779671
2017/02/07,09:31:00,126.06,126.11,126.05,126.11,179472
2017/02/07,09:32:00,126.11,126.14,126.08,126.08,87861
2017/02/07,09:33:00,126.07,126.07,125.97,126.03,55072
2017/02/07,09:34:00,126.02,126.08,126.00,126.05,113003
2017/02/07,09:35:00,126.06,126.10,126.04,126.07,75828
2017/02/07,09:36:00,126.07,126.11,126.06,126.08,41471
2017/02/07,09:37:00,126.09,126.18,126.08,126.14,113512
2017/02/07,09:38:00,126.15,126.18,126.12,126.16,74455
2017/02/07,09:39:00,126.16,126.19,126.12,126.13,52313
2017/02/07,09:40:00,126.13,126.19,126.13,126.19,64300
2017/02/07,09:41:00,126.20,126.21,126.16,126.16,43533
2017/02/07,09:42:00,126.16,126.18,126.11,126.13,29260
2017/02/07,09:43:00,126.13,126.15,126.11,126.14,22315
2017/02/07,09:44:00,126.14,126.18,126.14,126.18,139527
2017/02/07,09:45:00,126.20,126.22,126.19,126.21,56945
2017/02/07,09:46:00,126.21,126.29,126.20,126.27,63539
2017/02/07,09:47:00,126.27,126.27,126.22,126.23,21655
2017/02/07,09:48:00,126.23,126.24,126.21,126.22,18898
2017/02/07,09:49:00,126.22,126.25,126.22,126.23,20282
2017/02/07,09:50:00,126.23,126.24,126.19,126.23,52285
2017/02/07,09:51:00,126.24,126.25,126.20,126.21,42046
2017/02/07,09:52:00,126.21,126.24,126.15,126.21,89778
2017/02/07,09:53:00,126.21,126.23,126.20,126.23,36224
2017/02/07,09:54:00,126.23,126.25,126.20,126.22,25807
2017/02/07,09:55:00,126.23,126.26,126.21,126.24,74858
2017/02/07,09:56:00,126.24,126.27,126.23,126.23,40997
2017/02/07,09:57:00,126.24,126.25,126.22,126.23,12411
2017/02/07,09:58:00,126.23,126.24,126.21,126.23,29179
2017/02/07,09:59:00,126.23,126.23,126.21,126.21,32326
2017/02/07,10:00:00,126.21,126.24,126.21,126.23,12635
2017/02/07,10:01:00,126.23,126.24,126.23,126.24,6828
2017/02/07,10:02:00,126.24,126.24,126.21,126.22,35837
2017/02/07,10:03:00,126.22,126.25,126.21,126.22,21297
2017/02/07,10:04:00,126.23,126.26,126.21,126.22,22290
2017/02/07,10:05:00,126.23,126.23,126.21,126.22,25846
2017/02/07,10:06:00,126.22,126.26,126.22,126.26,39875
2017/02/07,10:07:00,126.26,126.32,126.26,126.31,39829
2017/02/07,10:08:00,126.31,126.31,126.27,126.29,21142
2017/02/07,10:09:00,126.28,126.32,126.27,126.31,26918
2017/02/07,10:10:00,126.31,126.34,126.30,126.33,53561
2017/02/07,10:11:00,126.34,126.34,126.29,126.31,30328
2017/02/07,10:12:00,126.30,126.33,126.30,126.31,20894
2017/02/07,10:13:00,126.31,126.36,126.30,126.36,96765
2017/02/07,10:14:00,126.36,126.37,126.34,126.34,57482
2017/02/07,10:15:00,126.34,126.37,126.34,126.35,73818
2017/02/07,10:16:00,126.36,126.38,126.36,126.37,32062
2017/02/07,10:17:00,126.37,126.39,126.35,126.37,24542
2017/02/07,10:18:00,126.37,126.40,126.37,126.38,16157
2017/02/07,10:19:00,126.38,126.39,126.34,126.34,32977
2017/02/07,10:20:00,126.34,126.36,126.34,126.35,17694
2017/02/07,10:21:00,126.35,126.35,126.31,126.32,46528
2017/02/07,10:22:00,126.31,126.32,126.30,126.31,17360
2017/02/07,10:23:00,126.30,126.34,126.30,126.32,14526
2017/02/07,10:24:00,126.31,126.34,126.30,126.33,29170
2017/02/07,10:25:00,126.33,126.34,126.32,126.33,17275
2017/02/07,10:26:00,126.34,126.36,126.33,126.33,80814
2017/02/07,10:27:00,126.34,126.39,126.34,126.38,34177
2017/02/07,10:28:00,126.39,126.39,126.37,126.37,23076
2017/02/07,10:29:00,126.36,126.37,126.32,126.33,27536
2017/02/07,10:30:00,126.33,126.34,126.28,126.28,56469
2017/02/07,10:31:00,126.28,126.33,126.27,126.32,23820
2017/02/07,10:32:00,126.32,126.33,126.30,126.30,29175
2017/02/07,10:33:00,126.30,126.33,126.29,126.32,9027
2017/02/07,10:34:00,126.32,126.33,126.31,126.32,21924
2017/02/07,10:35:00,126.32,126.32,126.27,126.28,24111
2017/02/07,10:36:00,126.28,126.29,126.28,126.28,38684
2017/02/07,10:37:00,126.28,126.32,126.28,126.32,20425
2017/02/07,10:38:00,126.32,126.34,126.31,126.32,13998
2017/02/07,10:39:00,126.32,126.35,126.32,126.34,15198
2017/02/07,10:40:00,126.34,126.36,126.33,126.36,19932
2017/02/07,10:41:00,126.36,126.41,126.36,126.40,58831
2017/02/07,10:42:00,126.40,126.43,126.39,126.42,35815
2017/02/07,10:43:00,126.42,126.43,126.40,126.40,14131
2017/02/07,10:44:00,126.41,126.46,126.40,126.46,40414
2017/02/07,10:45:00,126.46,126.46,126.43,126.46,69261
2017/02/07,10:46:00,126.46,126.46,126.43,126.46,36551
2017/02/07,10:47:00,126.46,126.48,126.45,126.48,62972
2017/02/07,10:48:00,126.48,126.49,126.46,126.47,57122
2017/02/07,10:49:00,126.47,126.49,126.46,126.49,55838
2017/02/07,10:50:00,126.49,126.50,126.46,126.49,53151
2017/02/07,10:51:00,126.49,126.51,126.49,126.50,75004
2017/02/07,10:52:00,126.50,126.50,126.49,126.49,43307
2017/02/07,10:53:00,126.50,126.50,126.47,126.47,81620
2017/02/07,10:54:00,126.48,126.49,126.48,126.49,40566
2017/02/07,10:55:00,126.49,126.49,126.46,126.49,35144
2017/02/07,10:56:00,126.49,126.49,126.46,126.46,21984
2017/02/07,10:57:00,126.47,126.48,126.47,126.48,46218
2017/02/07,10:58:00,126.49,126.50,126.48,126.50,14520
2017/02/07,10:59:00,126.50,126.51,126.48,126.48,55795
2017/02/07,11:00:00,126.48,126.48,126.46,126.47,17975
2017/02/07,11:01:00,126.47,126.47,126.46,126.47,17287
2017/02/07,11:02:00,126.47,126.48,126.45,126.46,28419
2017/02/07,11:03:00,126.46,126.48,126.46,126.46,28569
2017/02/07,11:04:00,126.46,126.50,126.46,126.50,27053
2017/02/07,11:05:00,126.51,126.55,126.49,126.55,34449
2017/02/07,11:06:00,126.55,126.55,126.53,126.54,19781
2017/02/07,11:07:00,126.54,126.54,126.51,126.52,17793
2017/02/07,11:08:00,126.52,126.53,126.49,126.51,21209
2017/02/07,11:09:00,126.51,126.52,126.50,126.51,11672
2017/02/07,11:10:00,126.51,126.51,126.50,126.51,27510
2017/02/07,11:11:00,126.51,126.52,126.50,126.52,5322
2017/02/07,11:12:00,126.52,126.52,126.50,126.51,14455
2017/02/07,11:13:00,126.51,126.52,126.47,126.48,28981
2017/02/07,11:14:00,126.48,126.49,126.46,126.47,12728
2017/02/07,11:15:00,126.46,126.47,126.45,126.45,6162
2017/02/07,11:16:00,126.45,126.46,126.44,126.46,10171
2017/02/07,11:17:00,126.46,126.47,126.45,126.46,19617
2017/02/07,11:18:00,126.46,126.46,126.43,126.44,11898
2017/02/07,11:19:00,126.43,126.43,126.37,126.39,59015
2017/02/07,11:20:00,126.39,126.39,126.35,126.37,34274
2017/02/07,11:21:00,126.37,126.39,126.33,126.35,39115
2017/02/07,11:22:00,126.35,126.37,126.34,126.35,27237
2017/02/07,11:23:00,126.35,126.37,126.35,126.35,14770
2017/02/07,11:24:00,126.35,126.36,126.35,126.36,8778
2017/02/07,11:25:00,126.36,126.36,126.31,126.31,17441
2017/02/07,11:26:00,126.32,126.32,126.28,126.28,69798
2017/02/07,11:27:00,126.29,126.30,126.28,126.29,16924
2017/02/07,11:28:00,126.28,126.30,126.28,126.30,36437
2017/02/07,11:29:00,126.30,126.33,126.30,126.33,19774
2017/02/07,11:30:00,126.33,126.34,126.32,126.34,26155
2017/02/07,11:31:00,126.34,126.35,126.33,126.35,19516
2017/02/07,11:32:00,126.35,126.38,126.35,126.36,16602
2017/02/07,11:33:00,126.37,126.37,126.36,126.37,13471
2017/02/07,11:34:00,126.37,126.38,126.35,126.36,24198
2017/02/07,11:35:00,126.36,126.37,126.35,126.36,19701
2017/02/07,11:36:00,126.36,126.37,126.30,126.30,38224
2017/02/07,11:37:00,126.29,126.34,126.29,126.33,16549
2017/02/07,11:38:00,126.32,126.34,126.31,126.34,25392
2017/02/07,11:39:00,126.34,126.36,126.32,126.36,28859
2017/02/07,11:40:00,126.35,126.39,126.35,126.38,35565
2017/02/07,11:41:00,126.38,126.38,126.32,126.34,32074
2017/02/07,11:42:00,126.34,126.37,126.33,126.37,22503
2017/02/07,11:43:00,126.38,126.38,126.33,126.34,19215
2017/02/07,11:44:00,126.33,126.34,126.32,126.33,7264
2017/02/07,11:45:00,126.33,126.35,126.32,126.35,16629
2017/02/07,11:46:00,126.35,126.36,126.35,126.35,3721
2017/02/07,11:47:00,126.35,126.37,126.35,126.37,8987
2017/02/07,11:48:00,126.37,126.38,126.37,126.38,12881
2017/02/07,11:49:00,126.39,126.40,126.39,126.39,5231
2017/02/07,11:50:00,126.39,126.40,126.39,126.40,14545
2017/02/07,11:51:00,126.39,126.41,126.38,126.39,42781
2017/02/07,11:52:00,126.38,126.39,126.38,126.39,5488
2017/02/07,11:53:00,126.39,126.40,126.38,126.39,7303
2017/02/07,11:54:00,126.39,126.40,126.39,126.40,4155
2017/02/07,11:55:00,126.40,126.44,126.40,126.42,49806
2017/02/07,11:56:00,126.43,126.43,126.42,126.43,5712
2017/02/07,11:57:00,126.42,126.42,126.40,126.41,16760
2017/02/07,11:58:00,126.42,126.42,126.39,126.41,9671
2017/02/07,11:59:00,126.41,126.42,126.41,126.42,17927
2017/02/07,12:00:00,126.42,126.42,126.40,126.41,13079
2017/02/07,12:01:00,126.41,126.41,126.39,126.41,510920
2017/02/07,12:02:00,126.41,126.43,126.40,126.41,293287
2017/02/07,12:03:00,126.41,126.45,126.41,126.45,7998
2017/02/07,12:04:00,126.45,126.46,126.43,126.46,22789
2017/02/07,12:05:00,126.45,126.45,126.43,126.45,11305
2017/02/07,12:06:00,126.46,126.46,126.42,126.44,19346
2017/02/07,12:07:00,126.44,126.44,126.44,126.44,2002
2017/02/07,12:08:00,126.43,126.43,126.39,126.39,40051
2017/02/07,12:09:00,126.39,126.40,126.38,126.40,12979
2017/02/07,12:10:00,126.41,126.41,126.40,126.41,6146
2017/02/07,12:11:00,126.41,126.44,126.41,126.44,5271
2017/02/07,12:12:00,126.44,126.45,126.42,126.43,10834
2017/02/07,12:13:00,126.44,126.45,126.43,126.43,14605
2017/02/07,12:14:00,126.44,126.44,126.40,126.44,17223
2017/02/07,12:15:00,126.44,126.44,126.41,126.41,7236
2017/02/07,12:16:00,126.41,126.41,126.37,126.38,9894
2017/02/07,12:17:00,126.37,126.39,126.37,126.39,23400
2017/02/07,12:18:00,126.38,126.39,126.35,126.35,14698
2017/02/07,12:19:00,126.34,126.35,126.33,126.34,11168
2017/02/07,12:20:00,126.34,126.36,126.34,126.36,8381
2017/02/07,12:21:00,126.36,126.38,126.35,126.36,8965
2017/02/07,12:22:00,126.36,126.36,126.33,126.33,14548
2017/02/07,12:23:00,126.33,126.33,126.28,126.30,21570
2017/02/07,12:24:00,126.31,126.36,126.31,126.36,5072
2017/02/07,12:25:00,126.35,126.37,126.34,126.36,8546
2017/02/07,12:26:00,126.36,126.37,126.35,126.36,8744
2017/02/07,12:27:00,126.36,126.36,126.30,126.32,28867
2017/02/07,12:28:00,126.32,126.32,126.25,126.30,59885
2017/02/07,12:29:00,126.30,126.31,126.26,126.27,18734
2017/02/07,12:30:00,126.27,126.27,126.23,126.26,25976
2017/02/07,12:31:00,126.25,126.25,126.20,126.24,39684
2017/02/07,12:32:00,126.24,126.27,126.24,126.27,4717
2017/02/07,12:33:00,126.27,126.28,126.26,126.28,36701
2017/02/07,12:34:00,126.28,126.29,126.26,126.27,9036
2017/02/07,12:35:00,126.26,126.28,126.25,126.28,11293
2017/02/07,12:36:00,126.28,126.28,126.26,126.28,13718
2017/02/07,12:37:00,126.28,126.28,126.27,126.27,28875
2017/02/07,12:38:00,126.29,126.29,126.26,126.26,14186
2017/02/07,12:39:00,126.27,126.30,126.27,126.29,12113
2017/02/07,12:40:00,126.29,126.32,126.28,126.31,10388
2017/02/07,12:41:00,126.31,126.32,126.28,126.29,9034
2017/02/07,12:42:00,126.29,126.29,126.26,126.28,13618
2017/02/07,12:43:00,126.27,126.28,126.22,126.23,55889
2017/02/07,12:44:00,126.22,126.22,126.18,126.19,32793
2017/02/07,12:45:00,126.19,126.22,126.19,126.20,20654
2017/02/07,12:46:00,126.21,126.24,126.20,126.23,10188
2017/02/07,12:47:00,126.23,126.24,126.19,126.19,28104
2017/02/07,12:48:00,126.19,126.21,126.19,126.20,3664
2017/02/07,12:49:00,126.20,126.21,126.18,126.18,38146
2017/02/07,12:50:00,126.17,126.17,126.10,126.11,98746
2017/02/07,12:51:00,126.10,126.13,126.07,126.12,55837
2017/02/07,12:52:00,126.12,126.16,126.12,126.14,36250
2017/02/07,12:53:00,126.16,126.17,126.14,126.16,60613
2017/02/07,12:54:00,126.17,126.17,126.14,126.15,16264
2017/02/07,12:55:00,126.15,126.18,126.15,126.16,7203
2017/02/07,12:56:00,126.16,126.17,126.13,126.16,25836
2017/02/07,12:57:00,126.16,126.17,126.15,126.15,9553
2017/02/07,12:58:00,126.15,126.15,126.13,126.14,7407
2017/02/07,12:59:00,126.14,126.19,126.14,126.17,422652
2017/02/07,13:00:00,126.19,126.19,126.15,126.15,17297
2017/02/07,13:01:00,126.15,126.16,126.13,126.13,78662
2017/02/07,13:02:00,126.14,126.15,126.13,126.13,37483
2017/02/07,13:03:00,126.13,126.15,126.12,126.15,20377
2017/02/07,13:04:00,126.15,126.17,126.14,126.16,6673
2017/02/07,13:05:00,126.16,126.16,126.11,126.12,51677
2017/02/07,13:06:00,126.12,126.12,126.11,126.12,10782
2017/02/07,13:07:00,126.12,126.14,126.12,126.14,6846
2017/02/07,13:08:00,126.13,126.15,126.12,126.13,37471
2017/02/07,13:09:00,126.13,126.13,126.11,126.12,515772
2017/02/07,13:10:00,126.12,126.17,126.11,126.16,22164
2017/02/07,13:11:00,126.17,126.21,126.17,126.21,29542
2017/02/07,13:12:00,126.20,126.20,126.17,126.18,451758
2017/02/07,13:13:00,126.18,126.19,126.16,126.19,5487
2017/02/07,13:14:00,126.19,126.20,126.18,126.19,12096
2017/02/07,13:15:00,126.20,126.23,126.19,126.21,72764
2017/02/07,13:16:00,126.21,126.24,126.21,126.22,42167
2017/02/07,13:17:00,126.23,126.25,126.23,126.23,45099
2017/02/07,13:18:00,126.24,126.25,126.23,126.25,6627
2017/02/07,13:19:00,126.25,126.27,126.23,126.27,37689
2017/02/07,13:20:00,126.27,126.27,126.23,126.25,37061
2017/02/07,13:21:00,126.25,126.27,126.25,126.26,42092
2017/02/07,13:22:00,126.25,126.25,126.22,126.22,17049
2017/02/07,13:23:00,126.22,126.22,126.21,126.21,10982
2017/02/07,13:24:00,126.22,126.24,126.22,126.22,13451
2017/02/07,13:25:00,126.22,126.23,126.21,126.22,11842
2017/02/07,13:26:00,126.22,126.24,126.22,126.24,9825
2017/02/07,13:27:00,126.23,126.23,126.22,126.23,16394
2017/02/07,13:28:00,126.24,126.27,126.24,126.26,6573
2017/02/07,13:29:00,126.26,126.27,126.24,126.26,30685
2017/02/07,13:30:00,126.26,126.26,126.25,126.26,9686
2017/02/07,13:31:00,126.26,126.28,126.24,126.28,14760
2017/02/07,13:32:00,126.28,126.29,126.26,126.27,16722
2017/02/07,13:33:00,126.27,126.29,126.27,126.29,2178
2017/02/07,13:34:00,126.29,126.29,126.28,126.29,10475
2017/02/07,13:35:00,126.28,126.29,126.26,126.26,22436
2017/02/07,13:36:00,126.26,126.28,126.26,126.26,14103
2017/02/07,13:37:00,126.26,126.27,126.26,126.26,6774
2017/02/07,13:38:00,126.26,126.27,126.24,126.25,15882
2017/02/07,13:39:00,126.25,126.26,126.24,126.24,16559
2017/02/07,13:40:00,126.25,126.25,126.24,126.25,15302
2017/02/07,13:41:00,126.25,126.28,126.25,126.26,13398
2017/02/07,13:42:00,126.25,126.25,126.23,126.25,19937
2017/02/07,13:43:00,126.25,126.28,126.24,126.28,7750
2017/02/07,13:44:00,126.28,126.29,126.26,126.27,7757
2017/02/07,13:45:00,126.27,126.29,126.27,126.28,8860
2017/02/07,13:46:00,126.29,126.31,126.29,126.30,7138
2017/02/07,13:47:00,126.30,126.31,126.28,126.31,15956
2017/02/07,13:48:00,126.31,126.31,126.29,126.30,11089
2017/02/07,13:49:00,126.30,126.31,126.29,126.31,18885
2017/02/07,13:50:00,126.31,126.32,126.30,126.31,15174
2017/02/07,13:51:00,126.31,126.32,126.31,126.32,8419
2017/02/07,13:52:00,126.32,126.36,126.32,126.35,34925
2017/02/07,13:53:00,126.35,126.35,126.32,126.33,33584
2017/02/07,13:54:00,126.32,126.34,126.31,126.31,26988
2017/02/07,13:55:00,126.31,126.32,126.28,126.28,10306
2017/02/07,13:56:00,126.28,126.30,126.28,126.30,9921
2017/02/07,13:57:00,126.30,126.30,126.28,126.28,4166
2017/02/07,13:58:00,126.28,126.29,126.28,126.29,3721
2017/02/07,13:59:00,126.29,126.33,126.28,126.33,22867
2017/02/07,14:00:00,126.32,126.33,126.31,126.31,9955
2017/02/07,14:01:00,126.30,126.36,126.30,126.36,26608
2017/02/07,14:02:00,126.35,126.35,126.33,126.34,51447
2017/02/07,14:03:00,126.34,126.35,126.34,126.35,4795
2017/02/07,14:04:00,126.35,126.35,126.31,126.33,36536
2017/02/07,14:05:00,126.33,126.34,126.30,126.31,43484
2017/02/07,14:06:00,126.31,126.32,126.29,126.31,12336
2017/02/07,14:07:00,126.31,126.32,126.27,126.28,387469
2017/02/07,14:08:00,126.28,126.29,126.28,126.28,48986
2017/02/07,14:09:00,126.29,126.30,126.28,126.28,20748
2017/02/07,14:10:00,126.28,126.29,126.28,126.29,7740
2017/02/07,14:11:00,126.28,126.29,126.25,126.25,12682
2017/02/07,14:12:00,126.25,126.28,126.25,126.28,13135
2017/02/07,14:13:00,126.28,126.29,126.27,126.28,19088
2017/02/07,14:14:00,126.28,126.28,126.26,126.26,12720
2017/02/07,14:15:00,126.27,126.27,126.26,126.26,19637
2017/02/07,14:16:00,126.26,126.26,126.23,126.23,27223
2017/02/07,14:17:00,126.24,126.26,126.24,126.26,8497
2017/02/07,14:18:00,126.26,126.26,126.23,126.26,24635
2017/02/07,14:19:00,126.26,126.27,126.22,126.23,32580
2017/02/07,14:20:00,126.23,126.23,126.20,126.21,52220
2017/02/07,14:21:00,126.20,126.20,126.17,126.18,52744
2017/02/07,14:22:00,126.18,126.19,126.17,126.19,97348
2017/02/07,14:23:00,126.19,126.19,126.15,126.15,95708
2017/02/07,14:24:00,126.15,126.18,126.15,126.18,16943
2017/02/07,14:25:00,126.17,126.18,126.17,126.18,5488
2017/02/07,14:26:00,126.18,126.19,126.17,126.19,8656
2017/02/07,14:27:00,126.19,126.21,126.19,126.21,6061
2017/02/07,14:28:00,126.21,126.21,126.19,126.19,10844
2017/02/07,14:29:00,126.19,126.21,126.18,126.21,22536
2017/02/07,14:30:00,126.20,126.21,126.18,126.20,6737
2017/02/07,14:31:00,126.20,126.22,126.20,126.20,44795
2017/02/07,14:32:00,126.21,126.26,126.21,126.26,30603
2017/02/07,14:33:00,126.26,126.26,126.21,126.23,50806
2017/02/07,14:34:00,126.22,126.23,126.20,126.21,7729
2017/02/07,14:35:00,126.21,126.24,126.21,126.22,18792
2017/02/07,14:36:00,126.22,126.23,126.22,126.23,9422
2017/02/07,14:37:00,126.23,126.24,126.20,126.21,25628
2017/02/07,14:38:00,126.21,126.22,126.21,126.22,18831
2017/02/07,14:39:00,126.22,126.22,126.18,126.19,16245
2017/02/07,14:40:00,126.19,126.20,126.17,126.17,14879
2017/02/07,14:41:00,126.18,126.18,126.17,126.18,4912
2017/02/07,14:42:00,126.18,126.18,126.17,126.18,4458
2017/02/07,14:43:00,126.18,126.19,126.17,126.18,8206
2017/02/07,14:44:00,126.19,126.20,126.17,126.18,13962
2017/02/07,14:45:00,126.17,126.21,126.17,126.20,13899
2017/02/07,14:46:00,126.20,126.22,126.19,126.21,22471
2017/02/07,14:47:00,126.21,126.21,126.17,126.17,10226
2017/02/07,14:48:00,126.17,126.19,126.17,126.19,5788
2017/02/07,14:49:00,126.19,126.21,126.18,126.20,8287
2017/02/07,14:50:00,126.20,126.21,126.19,126.21,15130
2017/02/07,14:51:00,126.21,126.23,126.21,126.23,10462
2017/02/07,14:52:00,126.22,126.24,126.21,126.22,20276
2017/02/07,14:53:00,126.21,126.21,126.20,126.21,7986
2017/02/07,14:54:00,126.21,126.22,126.20,126.21,12671
2017/02/07,14:55:00,126.21,126.22,126.21,126.21,3752
2017/02/07,14:56:00,126.21,126.22,126.20,126.20,13956
2017/02/07,14:57:00,126.20,126.22,126.20,126.22,11973
2017/02/07,14:58:00,126.22,126.22,126.20,126.21,16579
2017/02/07,14:59:00,126.21,126.22,126.20,126.21,2505
2017/02/07,15:00:00,126.22,126.22,126.20,126.22,15033
2017/02/07,15:01:00,126.22,126.25,126.22,126.25,25779
2017/02/07,15:02:00,126.25,126.28,126.25,126.28,12188
2017/02/07,15:03:00,126.28,126.29,126.28,126.29,8912
2017/02/07,15:04:00,126.28,126.29,126.25,126.27,14880
2017/02/07,15:05:00,126.26,126.27,126.26,126.27,7398
2017/02/07,15:06:00,126.28,126.28,126.27,126.27,2755
2017/02/07,15:07:00,126.27,126.29,126.27,126.29,25633
2017/02/07,15:08:00,126.29,126.31,126.28,126.31,13213
2017/02/07,15:09:00,126.31,126.31,126.28,126.29,23950
2017/02/07,15:10:00,126.29,126.31,126.28,126.29,609014
2017/02/07,15:11:00,126.29,126.31,126.29,126.29,10603
2017/02/07,15:12:00,126.30,126.30,126.28,126.28,14426
2017/02/07,15:13:00,126.28,126.29,126.25,126.26,24466
2017/02/07,15:14:00,126.26,126.28,126.25,126.27,13573
2017/02/07,15:15:00,126.27,126.28,126.25,126.27,13415
2017/02/07,15:16:00,126.27,126.29,126.25,126.26,25800
2017/02/07,15:17:00,126.26,126.26,126.24,126.24,24502
2017/02/07,15:18:00,126.24,126.26,126.23,126.26,19370
2017/02/07,15:19:00,126.26,126.27,126.25,126.27,8267
2017/02/07,15:20:00,126.26,126.27,126.23,126.24,21650
2017/02/07,15:21:00,126.24,126.27,126.23,126.26,29005
2017/02/07,15:22:00,126.26,126.27,126.25,126.27,10916
2017/02/07,15:23:00,126.27,126.27,126.24,126.24,28911
2017/02/07,15:24:00,126.24,126.25,126.22,126.23,16041
2017/02/07,15:25:00,126.22,126.22,126.18,126.20,58726
2017/02/07,15:26:00,126.20,126.22,126.19,126.20,15520
2017/02/07,15:27:00,126.21,126.22,126.20,126.22,26502
2017/02/07,15:28:00,126.21,126.22,126.21,126.22,3403
2017/02/07,15:29:00,126.22,126.25,126.22,126.25,14047
2017/02/07,15:30:00,126.25,126.26,126.25,126.25,11597
2017/02/07,15:31:00,126.25,126.25,126.21,126.22,32873
2017/02/07,15:32:00,126.22,126.24,126.20,126.21,20180
2017/02/07,15:33:00,126.21,126.23,126.20,126.21,51407
2017/02/07,15:34:00,126.22,126.23,126.21,126.22,50134
2017/02/07,15:35:00,126.22,126.22,126.18,126.19,63663
2017/02/07,15:36:00,126.19,126.20,126.17,126.17,35858
2017/02/07,15:37:00,126.17,126.18,126.14,126.15,103095
2017/02/07,15:38:00,126.15,126.17,126.14,126.16,31887
2017/02/07,15:39:00,126.16,126.19,126.15,126.18,23458
2017/02/07,15:40:00,126.18,126.21,126.18,126.20,20548
2017/02/07,15:41:00,126.19,126.22,126.18,126.21,20810
2017/02/07,15:42:00,126.21,126.23,126.20,126.20,11311
2017/02/07,15:43:00,126.20,126.23,126.20,126.22,20146
2017/02/07,15:44:00,126.23,126.23,126.21,126.22,12414
2017/02/07,15:45:00,126.22,126.22,126.19,126.19,39640
2017/02/07,15:46:00,126.19,126.20,126.16,126.18,44447
2017/02/07,15:47:00,126.17,126.19,126.15,126.16,42780
2017/02/07,15:48:00,126.16,126.17,126.12,126.13,571812
2017/02/07,15:49:00,126.14,126.15,126.13,126.15,16072
2017/02/07,15:50:00,126.15,126.16,126.14,126.16,14476
2017/02/07,15:51:00,126.16,126.22,126.16,126.19,106878
2017/02/07,15:52:00,126.19,126.19,126.17,126.18,36154
2017/02/07,15:53:00,126.18,126.18,126.15,126.16,78808
2017/02/07,15:54:00,126.15,126.17,126.14,126.15,442524
2017/02/07,15:55:00,126.15,126.19,126.15,126.19,16239
2017/02/07,15:56:00,126.18,126.23,126.18,126.23,84107
2017/02/07,15:57:00,126.23,126.25,126.22,126.23,601192
2017/02/07,15:58:00,126.23,126.25,126.22,126.23,56694
2017/02/07,15:59:00,126.23,126.25,126.22,126.24,181816
2017/02/07,16:00:00,126.24,126.28,126.24,126.28,756701
2017/02/08,09:31:00,126.12,126.14,126.03,126.07,158343
2017/02/08,09:32:00,126.07,126.08,126.00,126.05,60129
2017/02/08,09:33:00,126.05,126.11,126.03,126.11,51112
2017/02/08,09:34:00,126.11,126.15,126.09,126.11,42093
2017/02/08,09:35:00,126.12,126.14,126.08,126.08,66484
2017/02/08,09:36:00,126.08,126.13,126.05,126.06,102410
2017/02/08,09:37:00,126.06,126.11,126.02,126.06,111023
2017/02/08,09:38:00,126.06,126.08,126.03,126.07,56831
2017/02/08,09:39:00,126.07,126.15,126.07,126.14,92757
2017/02/08,09:40:00,126.14,126.16,126.07,126.08,54869
2017/02/08,09:41:00,126.09,126.13,126.06,126.07,59206
2017/02/08,09:42:00,126.08,126.11,126.07,126.09,35982
2017/02/08,09:43:00,126.09,126.10,126.04,126.05,21283
2017/02/08,09:44:00,126.05,126.06,126.03,126.06,16764
2017/02/08,09:45:00,126.06,126.11,126.05,126.06,23983
2017/02/08,09:46:00,126.06,126.06,126.01,126.02,18435
2017/02/08,09:47:00,126.02,126.03,125.94,125.98,60718
2017/02/08,09:48:00,125.98,126.02,125.98,126.01,24095
2017/02/08,09:49:00,126.00,126.00,125.98,125.98,41163
2017/02/08,09:50:00,125.98,125.98,125.88,125.88,74138
2017/02/08,09:51:00,125.89,125.92,125.88,125.91,24892
2017/02/08,09:52:00,125.91,125.94,125.90,125.93,20189
2017/02/08,09:53:00,125.93,125.93,125.90,125.93,51984
2017/02/08,09:54:00,125.92,125.96,125.92,125.96,23716
2017/02/08,09:55:00,125.96,126.00,125.96,125.99,158742
2017/02/08,09:56:00,125.99,126.02,125.97,125.99,43847
2017/02/08,09:57:00,126.00,126.07,126.00,126.01,20853
2017/02/08,09:58:00,126.01,126.03,126.00,126.02,17935
2017/02/08,09:59:00,126.01,126.02,126.00,126.01,16983
2017/02/08,10:00:00,126.01,126.09,126.00,126.08,14765
2017/02/08,10:01:00,126.08,126.09,126.05,126.06,20141
2017/02/08,10:02:00,126.06,126.08,126.05,126.07,29395
2017/02/08,10:03:00,126.07,126.12,126.07,126.11,44622
2017/02/08,10:04:00,126.12,126.14,126.11,126.12,30206
2017/02/08,10:05:00,126.12,126.14,126.12,126.13,70277
2017/02/08,10:06:00,126.13,126.16,126.12,126.12,88581
2017/02/08,10:07:00,126.12,126.13,126.10,126.12,31737
2017/02/08,10:08:00,126.12,126.12,126.07,126.08,13783
2017/02/08,10:09:00,126.08,126.12,126.08,126.10,11682
2017/02/08,10:10:00,126.10,126.12,126.10,126.10,14761
2017/02/08,10:11:00,126.10,126.11,126.08,126.10,19035
2017/02/08,10:12:00,126.10,126.16,126.10,126.15,9667
2017/02/08,10:13:00,126.15,126.29,126.15,126.29,81092
2017/02/08,10:14:00,126.28,126.30,126.27,126.28,37660
2017/02/08,10:15:00,126.29,126.32,126.29,126.32,45977
2017/02/08,10:16:00,126.33,126.33,126.30,126.31,40179
2017/02/08,10:17:00,126.30,126.31,126.27,126.28,17924
2017/02/08,10:18:00,126.28,126.28,126.26,126.27,15909
2017/02/08,10:19:00,126.26,126.27,126.25,126.27,11008
2017/02/08,10:20:00,126.27,126.30,126.26,126.30,37588
2017/02/08,10:21:00,126.30,126.32,126.28,126.30,24822
2017/02/08,10:22:00,126.30,126.31,126.30,126.30,11058
2017/02/08,10:23:00,126.30,126.30,126.28,126.29,5283
2017/02/08,10:24:00,126.30,126.33,126.29,126.32,7970
2017/02/08,10:25:00,126.33,126.33,126.30,126.31,33764
2017/02/08,10:26:00,126.31,126.35,126.31,126.35,5299
2017/02/08,10:27:00,126.35,126.36,126.33,126.34,23398
2017/02/08,10:28:00,126.34,126.34,126.26,126.29,59968
2017/02/08,10:29:00,126.29,126.31,126.29,126.30,16999
2017/02/08,10:30:00,126.30,126.32,126.30,126.31,13736
2017/02/08,10:31:00,126.31,126.34,126.31,126.34,87069
2017/02/08,10:32:00,126.34,126.34,126.31,126.31,45161
2017/02/08,10:33:00,126.31,126.32,126.29,126.32,8169
2017/02/08,10:34:00,126.32,126.34,126.28,126.28,11989
2017/02/08,10:35:00,126.28,126.28,126.24,126.26,26446
2017/02/08,10:36:00,126.26,126.27,126.21,126.23,25266
2017/02/08,10:37:00,126.23,126.26,126.23,126.26,9494
2017/02/08,10:38:00,126.27,126.29,126.27,126.28,13012
2017/02/08,10:39:00,126.28,126.33,126.27,126.31,50027
2017/02/08,10:40:00,126.31,126.32,126.31,126.32,6487
2017/02/08,10:41:00,126.33,126.34,126.29,126.30,30578
2017/02/08,10:42:00,126.29,126.36,126.29,126.36,37633
2017/02/08,10:43:00,126.35,126.48,126.35,126.47,192344
2017/02/08,10:44:00,126.46,126.50,126.46,126.47,60808
2017/02/08,10:45:00,126.47,126.48,126.46,126.47,21008
2017/02/08,10:46:00,126.47,126.51,126.46,126.50,40856
2017/02/08,10:47:00,126.51,126.51,126.50,126.50,35059
2017/02/08,10:48:00,126.50,126.54,126.49,126.51,102691
2017/02/08,10:49:00,126.51,126.51,126.49,126.50,191699
2017/02/08,10:50:00,126.50,126.54,126.48,126.51,193921
2017/02/08,10:51:00,126.51,126.54,126.49,126.50,75783
2017/02/08,10:52:00,126.51,126.52,126.49,126.49,11589
2017/02/08,10:53:00,126.49,126.49,126.43,126.44,40276
2017/02/08,10:54:00,126.44,126.44,126.39,126.43,62052
2017/02/08,10:55:00,126.43,126.44,126.42,126.44,16729
2017/02/08,10:56:00,126.44,126.46,126.43,126.45,12592
2017/02/08,10:57:00,126.45,126.45,126.44,126.44,5576
2017/02/08,10:58:00,126.44,126.45,126.43,126.45,7286
2017/02/08,10:59:00,126.45,126.47,126.41,126.45,30854
2017/02/08,11:00:00,126.45,126.48,126.45,126.48,13607
2017/02/08,11:01:00,126.48,126.51,126.45,126.45,27473
2017/02/08,11:02:00,126.45,126.50,126.45,126.50,5625
2017/02/08,11:03:00,126.50,126.54,126.50,126.53,35014
2017/02/08,11:04:00,126.53,126.57,126.53,126.53,83763
2017/02/08,11:05:00,126.53,126.57,126.53,126.56,66034
2017/02/08,11:06:00,126.56,126.56,126.53,126.53,30837
2017/02/08,11:07:00,126.53,126.54,126.51,126.51,9027
2017/02/08,11:08:00,126.51,126.52,126.50,126.51,18853
2017/02/08,11:09:00,126.51,126.52,126.47,126.49,51996
2017/02/08,11:10:00,126.49,126.50,126.43,126.45,23843
2017/02/08,11:11:00,126.45,126.49,126.44,126.49,35159
2017/02/08,11:12:00,126.49,126.52,126.49,126.51,36237
2017/02/08,11:13:00,126.52,126.55,126.49,126.50,85574
2017/02/08,11:14:00,126.50,126.52,126.47,126.48,48555
2017/02/08,11:15:00,126.49,126.50,126.47,126.47,12202
2017/02/08,11:16:00,126.48,126.49,126.47,126.48,25989
2017/02/08,11:17:00,126.49,126.50,126.48,126.49,9279
2017/02/08,11:18:00,126.49,126.50,126.48,126.50,14328
2017/02/08,11:19:00,126.49,126.50,126.49,126.49,6717
2017/02/08,11:20:00,126.49,126.50,126.45,126.47,34585
2017/02/08,11:21:00,126.47,126.50,126.47,126.50,26231
2017/02/08,11:22:00,126.50,126.53,126.50,126.53,3357
2017/02/08,11:23:00,126.53,126.53,126.49,126.49,23109
2017/02/08,11:24:00,126.49,126.51,126.49,126.49,18560
2017/02/08,11:25:00,126.49,126.51,126.46,126.46,26955
2017/02/08,11:26:00,126.46,126.51,126.46,126.50,11732
2017/02/08,11:27:00,126.51,126.51,126.49,126.49,9718
2017/02/08,11:28:00,126.49,126.50,126.48,126.48,20393
2017/02/08,11:29:00,126.48,126.49,126.47,126.47,5083
2017/02/08,11:30:00,126.47,126.47,126.43,126.45,22749
2017/02/08,11:31:00,126.45,126.45,126.43,126.45,38916
2017/02/08,11:32:00,126.45,126.49,126.45,126.49,51370
2017/02/08,11:33:00,126.49,126.49,126.46,126.46,15652
2017/02/08,11:34:00,126.46,126.48,126.45,126.47,86270
2017/02/08,11:35:00,126.48,126.49,126.47,126.47,45879
2017/02/08,11:36:00,126.47,126.49,126.47,126.48,8632
2017/02/08,11:37:00,126.48,126.48,126.44,126.46,21907
2017/02/08,11:38:00,126.45,126.46,126.41,126.43,19261
2017/02/08,11:39:00,126.43,126.45,126.41,126.44,18460
2017/02/08,11:40:00,126.44,126.47,126.44,126.45,8592
2017/02/08,11:41:00,126.45,126.47,126.45,126.46,8161
2017/02/08,11:42:00,126.46,126.46,126.44,126.45,6263
2017/02/08,11:43:00,126.44,126.44,126.42,126.44,16228
2017/02/08,11:44:00,126.44,126.45,126.44,126.44,9026
2017/02/08,11:45:00,126.45,126.46,126.42,126.42,14091
2017/02/08,11:46:00,126.42,126.43,126.37,126.42,36489
2017/02/08,11:47:00,126.41,126.41,126.40,126.40,7006
2017/02/08,11:48:00,126.40,126.44,126.40,126.43,6939
2017/02/08,11:49:00,126.42,126.45,126.42,126.45,9837
2017/02/08,11:50:00,126.45,126.46,126.43,126.44,13970
2017/02/08,11:51:00,126.44,126.45,126.43,126.45,20667
2017/02/08,11:52:00,126.45,126.47,126.44,126.46,11425
2017/02/08,11:53:00,126.46,126.47,126.46,126.47,15799
2017/02/08,11:54:00,126.47,126.47,126.45,126.45,3497
2017/02/08,11:55:00,126.46,126.47,126.45,126.45,7378
2017/02/08,11:56:00,126.44,126.44,126.42,126.44,12535
2017/02/08,11:57:00,126.44,126.44,126.43,126.44,2152
2017/02/08,11:58:00,126.44,126.45,126.44,126.44,11236
2017/02/08,11:59:00,126.44,126.46,126.43,126.46,40070
2017/02/08,12:00:00,126.46,126.46,126.43,126.44,8544
2017/02/08,12:01:00,126.44,126.50,126.43,126.50,31439
2017/02/08,12:02:00,126.50,126.51,126.48,126.50,35312
2017/02/08,12:03:00,126.49,126.53,126.49,126.53,63855
2017/02/08,12:04:00,126.52,126.54,126.52,126.53,8208
2017/02/08,12:05:00,126.53,126.54,126.52,126.54,8637
2017/02/08,12:06:00,126.53,126.54,126.51,126.51,14362
2017/02/08,12:07:00,126.51,126.51,126.49,126.50,9681
2017/02/08,12:08:00,126.50,126.51,126.48,126.51,12296
2017/02/08,12:09:00,126.51,126.52,126.50,126.52,4539
2017/02/08,12:10:00,126.52,126.52,126.50,126.52,5423
2017/02/08,12:11:00,126.52,126.53,126.51,126.51,14622
2017/02/08,12:12:00,126.52,126.53,126.51,126.51,8621
2017/02/08,12:13:00,126.51,126.52,126.51,126.51,2810
2017/02/08,12:14:00,126.51,126.51,126.49,126.50,18805
2017/02/08,12:15:00,126.50,126.50,126.49,126.49,5878
2017/02/08,12:16:00,126.48,126.50,126.48,126.49,15086
2017/02/08,12:17:00,126.49,126.52,126.49,126.52,4737
2017/02/08,12:18:00,126.51,126.52,126.50,126.51,5799
2017/02/08,12:19:00,126.51,126.53,126.50,126.52,8181
2017/02/08,12:20:00,126.52,126.54,126.52,126.54,4556
2017/02/08,12:21:00,126.55,126.55,126.52,126.54,19606
2017/02/08,12:22:00,126.54,126.55,126.52,126.54,6889
2017/02/08,12:23:00,126.55,126.55,126.52,126.52,8286
2017/02/08,12:24:00,126.52,126.52,126.50,126.50,8972
2017/02/08,12:25:00,126.51,126.52,126.50,126.51,12961
2017/02/08,12:26:00,126.51,126.51,126.49,126.50,11494
2017/02/08,12:27:00,126.50,126.50,126.47,126.47,3519
2017/02/08,12:28:00,126.47,126.50,126.47,126.48,15369
2017/02/08,12:29:00,126.47,126.48,126.43,126.43,14431
2017/02/08,12:30:00,126.43,126.45,126.41,126.45,26629
2017/02/08,12:31:00,126.44,126.44,126.41,126.42,74045
2017/02/08,12:32:00,126.43,126.43,126.41,126.41,22245
2017/02/08,12:33:00,126.42,126.42,126.39,126.39,76620
2017/02/08,12:34:00,126.39,126.40,126.39,126.39,4741
2017/02/08,12:35:00,126.39,126.40,126.38,126.39,16810
2017/02/08,12:36:00,126.39,126.40,126.37,126.37,19935
2017/02/08,12:37:00,126.37,126.38,126.37,126.37,3953
2017/02/08,12:38:00,126.37,126.38,126.35,126.35,80123
2017/02/08,12:39:00,126.35,126.38,126.34,126.38,22244
2017/02/08,12:40:00,126.38,126.38,126.35,126.35,13356
2017/02/08,12:41:00,126.35,126.35,126.34,126.35,18426
2017/02/08,12:42:00,126.35,126.37,126.35,126.37,6094
2017/02/08,12:43:00,126.37,126.37,126.35,126.36,9350
2017/02/08,12:44:00,126.35,126.36,126.35,126.36,4307
2017/02/08,12:45:00,126.36,126.37,126.36,126.37,12471
2017/02/08,12:46:00,126.37,126.38,126.36,126.37,8671
2017/02/08,12:47:00,126.37,126.38,126.37,126.38,4483
2017/02/08,12:48:00,126.38,126.38,126.37,126.37,2966
2017/02/08,12:49:00,126.36,126.37,126.35,126.35,7884
2017/02/08,12:50:00,126.35,126.38,126.35,126.38,9011
2017/02/08,12:51:00,126.38,126.40,126.38,126.40,12948
2017/02/08,12:52:00,126.39,126.40,126.38,126.40,6201
2017/02/08,12:53:00,126.40,126.41,126.40,126.41,4896
2017/02/08,12:54:00,126.41,126.42,126.41,126.42,10120
2017/02/08,12:55:00,126.42,126.44,126.41,126.42,10306
2017/02/08,12:56:00,126.42,126.44,126.42,126.44,10093
2017/02/08,12:57:00,126.44,126.44,126.42,126.44,4755
2017/02/08,12:58:00,126.44,126.44,126.42,126.43,5638
2017/02/08,12:59:00,126.44,126.44,126.43,126.44,3609
2017/02/08,13:00:00,126.44,126.44,126.43,126.43,2461
2017/02/08,13:01:00,126.44,126.45,126.43,126.45,20347
2017/02/08,13:02:00,126.45,126.48,126.45,126.46,13496
2017/02/08,13:03:00,126.46,126.46,126.45,126.46,3573
2017/02/08,13:04:00,126.45,126.48,126.45,126.48,22778
2017/02/08,13:05:00,126.48,126.50,126.48,126.50,25266
2017/02/08,13:06:00,126.50,126.51,126.47,126.49,12969
2017/02/08,13:07:00,126.49,126.49,126.46,126.46,21583
2017/02/08,13:08:00,126.46,126.49,126.46,126.49,8538
2017/02/08,13:09:00,126.48,126.48,126.46,126.46,26227
2017/02/08,13:10:00,126.46,126.48,126.46,126.48,4347
2017/02/08,13:11:00,126.48,126.49,126.48,126.48,10609
2017/02/08,13:12:00,126.48,126.48,126.47,126.48,6783
2017/02/08,13:13:00,126.48,126.48,126.48,126.48,6606
2017/02/08,13:14:00,126.48,126.49,126.48,126.48,11439
2017/02/08,13:15:00,126.48,126.48,126.44,126.44,16509
2017/02/08,13:16:00,126.44,126.46,126.44,126.45,5313
2017/02/08,13:17:00,126.45,126.46,126.45,126.45,3365
2017/02/08,13:18:00,126.45,126.47,126.45,126.46,3760
2017/02/08,13:19:00,126.46,126.48,126.46,126.47,4454
2017/02/08,13:20:00,126.48,126.49,126.48,126.49,7976
2017/02/08,13:21:00,126.49,126.49,126.47,126.48,21595
2017/02/08,13:22:00,126.48,126.49,126.48,126.49,1753
2017/02/08,13:23:00,126.49,126.50,126.49,126.49,2914
2017/02/08,13:24:00,126.49,126.49,126.49,126.49,1689
2017/02/08,13:25:00,126.49,126.49,126.47,126.48,12555
2017/02/08,13:26:00,126.48,126.53,126.47,126.52,20618
2017/02/08,13:27:00,126.52,126.52,126.51,126.51,16665
2017/02/08,13:28:00,126.50,126.50,126.48,126.49,2175
2017/02/08,13:29:00,126.49,126.50,126.48,126.49,6501
2017/02/08,13:30:00,126.50,126.51,126.50,126.50,7055
2017/02/08,13:31:00,126.50,126.50,126.49,126.49,1822
2017/02/08,13:32:00,126.50,126.51,126.50,126.51,6672
2017/02/08,13:33:00,126.51,126.52,126.51,126.51,18035
2017/02/08,13:34:00,126.50,126.51,126.50,126.50,5728
2017/02/08,13:35:00,126.50,126.51,126.50,126.51,916
2017/02/08,13:36:00,126.50,126.53,126.50,126.53,10621
2017/02/08,13:37:00,126.53,126.53,126.51,126.52,7983
2017/02/08,13:38:00,126.52,126.52,126.51,126.52,791
2017/02/08,13:39:00,126.52,126.52,126.51,126.51,2911
2017/02/08,13:40:00,126.51,126.54,126.51,126.54,43751
2017/02/08,13:41:00,126.54,126.54,126.52,126.52,26465
2017/02/08,13:42:00,126.52,126.52,126.50,126.50,2823
2017/02/08,13:43:00,126.50,126.51,126.47,126.49,42384
2017/02/08,13:44:00,126.49,126.50,126.49,126.50,4184
2017/02/08,13:45:00,126.51,126.51,126.49,126.50,37895
2017/02/08,13:46:00,126.50,126.50,126.48,126.49,7652
2017/02/08,13:47:00,126.49,126.52,126.49,126.52,5930
2017/02/08,13:48:00,126.52,126.56,126.52,126.55,14576
2017/02/08,13:49:00,126.55,126.58,126.55,126.57,38486
2017/02/08,13:50:00,126.57,126.57,126.54,126.54,20282
2017/02/08,13:51:00,126.55,126.57,126.55,126.56,15707
2017/02/08,13:52:00,126.56,126.57,126.55,126.55,4904
2017/02/08,13:53:00,126.55,126.55,126.53,126.54,12053
2017/02/08,13:54:00,126.54,126.54,126.53,126.54,12756
2017/02/08,13:55:00,126.54,126.54,126.54,126.54,5026
2017/02/08,13:56:00,126.54,126.54,126.52,126.54,8426
2017/02/08,13:57:00,126.54,126.55,126.53,126.54,12357
2017/02/08,13:58:00,126.54,126.55,126.54,126.55,3712
2017/02/08,13:59:00,126.56,126.56,126.55,126.56,17537
2017/02/08,14:00:00,126.55,126.56,126.54,126.54,3285
2017/02/08,14:01:00,126.54,126.55,126.54,126.55,16882
2017/02/08,14:02:00,126.55,126.55,126.54,126.55,8641
2017/02/08,14:03:00,126.55,126.55,126.54,126.55,3253
2017/02/08,14:04:00,126.55,126.56,126.55,126.55,11637
2017/02/08,14:05:00,126.55,126.55,126.53,126.53,2263
2017/02/08,14:06:00,126.53,126.54,126.52,126.52,19136
2017/02/08,14:07:00,126.52,126.52,126.50,126.51,7791
2017/02/08,14:08:00,126.52,126.53,126.51,126.53,17254
2017/02/08,14:09:00,126.52,126.53,126.50,126.52,61000
2017/02/08,14:10:00,126.52,126.53,126.51,126.52,6311
2017/02/08,14:11:00,126.52,126.53,126.52,126.52,4149
2017/02/08,14:12:00,126.53,126.55,126.53,126.55,8312
2017/02/08,14:13:00,126.55,126.55,126.54,126.54,2813
2017/02/08,14:14:00,126.55,126.56,126.55,126.55,12048
2017/02/08,14:15:00,126.55,126.55,126.53,126.55,9752
2017/02/08,14:16:00,126.55,126.60,126.55,126.60,35947
2017/02/08,14:17:00,126.59,126.60,126.57,126.58,8553
2017/02/08,14:18:00,126.57,126.59,126.57,126.58,7702
2017/02/08,14:19:00,126.57,126.61,126.57,126.61,19813
2017/02/08,14:20:00,126.61,126.62,126.60,126.62,14515
2017/02/08,14:21:00,126.63,126.63,126.60,126.60,33159
2017/02/08,14:22:00,126.60,126.61,126.58,126.61,15847
2017/02/08,14:23:00,126.61,126.62,126.60,126.62,19991
2017/02/08,14:24:00,126.61,126.61,126.60,126.60,18092
2017/02/08,14:25:00,126.60,126.61,126.58,126.60,21113
2017/02/08,14:26:00,126.61,126.61,126.59,126.60,24974
2017/02/08,14:27:00,126.59,126.60,126.58,126.59,3446
2017/02/08,14:28:00,126.58,126.59,126.57,126.58,10386
2017/02/08,14:29:00,126.59,126.59,126.57,126.58,10361
2017/02/08,14:30:00,126.58,126.58,126.55,126.56,6414
2017/02/08,14:31:00,126.56,126.57,126.56,126.57,28797
2017/02/08,14:32:00,126.57,126.57,126.56,126.56,6412
2017/02/08,14:33:00,126.56,126.57,126.55,126.56,8672
2017/02/08,14:34:00,126.56,126.57,126.56,126.56,1576
2017/02/08,14:35:00,126.56,126.60,126.56,126.60,27210
2017/02/08,14:36:00,126.60,126.61,126.59,126.60,23840
2017/02/08,14:37:00,126.60,126.62,126.59,126.59,7403
2017/02/08,14:38:00,126.60,126.60,126.57,126.57,10653
2017/02/08,14:39:00,126.57,126.57,126.55,126.56,4114
2017/02/08,14:40:00,126.57,126.58,126.57,126.58,11764
2017/02/08,14:41:00,126.58,126.59,126.57,126.59,6559
2017/02/08,14:42:00,126.59,126.61,126.59,126.61,8224
2017/02/08,14:43:00,126.60,126.61,126.60,126.61,4840
2017/02/08,14:44:00,126.60,126.61,126.59,126.61,2899
2017/02/08,14:45:00,126.61,126.61,126.58,126.58,13164
2017/02/08,14:46:00,126.58,126.60,126.58,126.59,8532
2017/02/08,14:47:00,126.59,126.60,126.59,126.59,6273
2017/02/08,14:48:00,126.59,126.60,126.58,126.60,8243
2017/02/08,14:49:00,126.60,126.60,126.57,126.57,1994
2017/02/08,14:50:00,126.57,126.57,126.56,126.56,4221
2017/02/08,14:51:00,126.56,126.59,126.55,126.58,132688
2017/02/08,14:52:00,126.58,126.59,126.58,126.59,1177
2017/02/08,14:53:00,126.58,126.59,126.58,126.59,13002
2017/02/08,14:54:00,126.59,126.61,126.58,126.59,6223
2017/02/08,14:55:00,126.58,126.60,126.58,126.60,30631
2017/02/08,14:56:00,126.59,126.60,126.58,126.58,28651
2017/02/08,14:57:00,126.58,126.59,126.58,126.59,6229
2017/02/08,14:58:00,126.59,126.61,126.59,126.60,96916
2017/02/08,14:59:00,126.60,126.60,126.56,126.56,22972
2017/02/08,15:00:00,126.56,126.57,126.56,126.56,14922
2017/02/08,15:01:00,126.56,126.56,126.54,126.54,9652
2017/02/08,15:02:00,126.54,126.54,126.49,126.50,39405
2017/02/08,15:03:00,126.50,126.53,126.47,126.52,23760
2017/02/08,15:04:00,126.52,126.53,126.51,126.53,27778
2017/02/08,15:05:00,126.53,126.55,126.53,126.55,33907
2017/02/08,15:06:00,126.55,126.55,126.52,126.52,34638
2017/02/08,15:07:00,126.52,126.56,126.52,126.55,7331
2017/02/08,15:08:00,126.55,126.56,126.55,126.55,3293
2017/02/08,15:09:00,126.55,126.60,126.55,126.59,66465
2017/02/08,15:10:00,126.59,126.59,126.58,126.59,6111
2017/02/08,15:11:00,126.59,126.61,126.59,126.60,15922
2017/02/08,15:12:00,126.60,126.60,126.57,126.57,14553
2017/02/08,15:13:00,126.57,126.58,126.56,126.58,14493
2017/02/08,15:14:00,126.58,126.60,126.58,126.58,3186
2017/02/08,15:15:00,126.58,126.59,126.56,126.56,19740
2017/02/08,15:16:00,126.56,126.58,126.56,126.58,5287
2017/02/08,15:17:00,126.59,126.59,126.58,126.59,14276
2017/02/08,15:18:00,126.58,126.59,126.57,126.57,8963
2017/02/08,15:19:00,126.57,126.60,126.57,126.60,5013
2017/02/08,15:20:00,126.60,126.61,126.58,126.61,8992
2017/02/08,15:21:00,126.60,126.61,126.59,126.59,5448
2017/02/08,15:22:00,126.59,126.60,126.58,126.59,14139
2017/02/08,15:23:00,126.59,126.59,126.58,126.58,4380
2017/02/08,15:24:00,126.58,126.58,126.57,126.58,2076
2017/02/08,15:25:00,126.58,126.60,126.58,126.59,18491
2017/02/08,15:26:00,126.59,126.60,126.58,126.59,5419
2017/02/08,15:27:00,126.59,126.62,126.59,126.62,5578
2017/02/08,15:28:00,126.62,126.62,126.61,126.61,4985
2017/02/08,15:29:00,126.61,126.64,126.61,126.63,76848
2017/02/08,15:30:00,126.63,126.65,126.62,126.65,26675
2017/02/08,15:31:00,126.65,126.65,126.63,126.65,29514
2017/02/08,15:32:00,126.65,126.68,126.65,126.66,30358
2017/02/08,15:33:00,126.66,126.67,126.65,126.65,32664
2017/02/08,15:34:00,126.66,126.66,126.65,126.66,20651
2017/02/08,15:35:00,126.66,126.66,126.63,126.63,39244
2017/02/08,15:36:00,126.63,126.65,126.63,126.65,17407
2017/02/08,15:37:00,126.65,126.66,126.64,126.64,14985
2017/02/08,15:38:00,126.64,126.65,126.63,126.64,13806
2017/02/08,15:39:00,126.64,126.66,126.64,126.65,15239
2017/02/08,15:40:00,126.65,126.66,126.64,126.65,46451
2017/02/08,15:41:00,126.66,126.66,126.64,126.65,17196
2017/02/08,15:42:00,126.64,126.66,126.63,126.66,14089
2017/02/08,15:43:00,126.65,126.66,126.65,126.65,25268
2017/02/08,15:44:00,126.65,126.66,126.64,126.66,73359
2017/02/08,15:45:00,126.66,126.68,126.65,126.67,454768
2017/02/08,15:46:00,126.67,126.68,126.63,126.65,70418
2017/02/08,15:47:00,126.65,126.66,126.63,126.63,37537
2017/02/08,15:48:00,126.63,126.64,126.60,126.63,66024
2017/02/08,15:49:00,126.63,126.64,126.62,126.63,12071
2017/02/08,15:50:00,126.63,126.65,126.63,126.63,18425
2017/02/08,15:51:00,126.64,126.68,126.64,126.66,70148
2017/02/08,15:52:00,126.66,126.67,126.64,126.64,23821
2017/02/08,15:53:00,126.64,126.65,126.62,126.63,28797
2017/02/08,15:54:00,126.62,126.65,126.62,126.65,50620
2017/02/08,15:55:00,126.65,126.65,126.63,126.63,28257
2017/02/08,15:56:00,126.64,126.64,126.58,126.58,151360
2017/02/08,15:57:00,126.59,126.60,126.57,126.58,46628
2017/02/08,15:58:00,126.58,126.59,126.56,126.58,89405
2017/02/08,15:59:00,126.58,126.60,126.56,126.57,129515
2017/02/08,16:00:00,126.57,126.58,126.50,126.51,783825
2017/02/09,09:31:00,126.63,126.67,126.56,126.59,87312
2017/02/09,09:32:00,126.59,126.65,126.57,126.63,40571
2017/02/09,09:33:00,126.63,126.69,126.61,126.68,34541
2017/02/09,09:34:00,126.68,126.69,126.64,126.68,33613
2017/02/09,09:35:00,126.68,126.74,126.67,126.71,138355
2017/02/09,09:36:00,126.72,126.77,126.72,126.75,181945
2017/02/09,09:37:00,126.75,126.77,126.68,126.77,45659
2017/02/09,09:38:00,126.77,126.80,126.76,126.76,72102
2017/02/09,09:39:00,126.76,126.76,126.72,126.75,41811
2017/02/09,09:40:00,126.75,126.76,126.71,126.75,53893
2017/02/09,09:41:00,126.75,126.81,126.75,126.80,76680
2017/02/09,09:42:00,126.80,126.80,126.75,126.76,68802
2017/02/09,09:43:00,126.76,126.80,126.76,126.79,51262
2017/02/09,09:44:00,126.79,126.82,126.77,126.78,69694
2017/02/09,09:45:00,126.78,126.83,126.78,126.80,33843
2017/02/09,09:46:00,126.81,126.83,126.79,126.80,23982
2017/02/09,09:47:00,126.81,126.82,126.79,126.81,19920
2017/02/09,09:48:00,126.81,126.82,126.75,126.75,40091
2017/02/09,09:49:00,126.75,126.77,126.75,126.77,23306
2017/02/09,09:50:00,126.78,126.81,126.78,126.78,34467
2017/02/09,09:51:00,126.79,126.81,126.75,126.76,37476
2017/02/09,09:52:00,126.76,126.78,126.75,126.76,26004
2017/02/09,09:53:00,126.76,126.81,126.76,126.81,25136
2017/02/09,09:54:00,126.81,126.82,126.78,126.82,27584
2017/02/09,09:55:00,126.82,126.83,126.77,126.77,129803
2017/02/09,09:56:00,126.77,126.78,126.75,126.76,20512
2017/02/09,09:57:00,126.77,126.77,126.74,126.76,45538
2017/02/09,09:58:00,126.75,126.76,126.71,126.73,31266
2017/02/09,09:59:00,126.73,126.76,126.72,126.73,60963
2017/02/09,10:00:00,126.73,126.76,126.71,126.71,57588
2017/02/09,10:01:00,126.72,126.75,126.70,126.73,40536
2017/02/09,10:02:00,126.74,126.75,126.71,126.71,49896
2017/02/09,10:03:00,126.71,126.75,126.71,126.73,34358
2017/02/09,10:04:00,126.73,126.73,126.69,126.70,37384
2017/02/09,10:05:00,126.70,126.71,126.68,126.71,14437
2017/02/09,10:06:00,126.72,126.74,126.71,126.73,59534
2017/02/09,10:07:00,126.73,126.75,126.72,126.73,52750
2017/02/09,10:08:00,126.73,126.75,126.71,126.72,25450
2017/02/09,10:09:00,126.73,126.75,126.72,126.75,15574
2017/02/09,10:10:00,126.75,126.77,126.73,126.77,20972
2017/02/09,10:11:00,126.77,126.77,126.70,126.73,16170
2017/02/09,10:12:00,126.72,126.73,126.70,126.72,14444
2017/02/09,10:13:00,126.71,126.73,126.71,126.72,7607
2017/02/09,10:14:00,126.72,126.72,126.67,126.69,19070
2017/02/09,10:15:00,126.69,126.70,126.66,126.67,35768
2017/02/09,10:16:00,126.67,126.72,126.67,126.72,19890
2017/02/09,10:17:00,126.72,126.73,126.71,126.72,41759
2017/02/09,10:18:00,126.72,126.75,126.72,126.74,46208
2017/02/09,10:19:00,126.74,126.77,126.74,126.75,28229
2017/02/09,10:20:00,126.74,126.75,126.73,126.74,30056
2017/02/09,10:21:00,126.74,126.77,126.74,126.77,16837
2017/02/09,10:22:00,126.77,126.80,126.75,126.78,162537
2017/02/09,10:23:00,126.78,126.91,126.78,126.90,220451
2017/02/09,10:24:00,126.90,126.90,126.84,126.86,54838
2017/02/09,10:25:00,126.86,126.87,126.85,126.86,31932
2017/02/09,10:26:00,126.85,126.90,126.85,126.89,40085
2017/02/09,10:27:00,126.89,126.89,126.86,126.87,42160
2017/02/09,10:28:00,126.88,126.88,126.83,126.83,29868
2017/02/09,10:29:00,126.83,126.87,126.83,126.85,46253
2017/02/09,10:30:00,126.86,126.87,126.85,126.87,9655
2017/02/09,10:31:00,126.86,126.89,126.86,126.88,87418
2017/02/09,10:32:00,126.90,126.94,126.90,126.90,55847
2017/02/09,10:33:00,126.90,126.90,126.86,126.90,35812
2017/02/09,10:34:00,126.89,126.90,126.84,126.88,20012
2017/02/09,10:35:00,126.87,126.87,126.82,126.83,28843
2017/02/09,10:36:00,126.83,126.84,126.80,126.80,18024
2017/02/09,10:37:00,126.80,126.82,126.78,126.78,16558
2017/02/09,10:38:00,126.78,126.81,126.77,126.80,16063
2017/02/09,10:39:00,126.80,126.80,126.77,126.80,18253
2017/02/09,10:40:00,126.80,126.80,126.79,126.79,7223
2017/02/09,10:41:00,126.80,126.82,126.80,126.82,8497
2017/02/09,10:42:00,126.82,126.84,126.80,126.83,13455
2017/02/09,10:43:00,126.83,126.86,126.83,126.83,20148
2017/02/09,10:44:00,126.83,126.85,126.83,126.85,15894
2017/02/09,10:45:00,126.85,126.88,126.84,126.86,81411
2017/02/09,10:46:00,126.86,126.88,126.82,126.84,183686
2017/02/09,10:47:00,126.84,126.88,126.83,126.86,55341
2017/02/09,10:48:00,126.87,126.93,126.87,126.93,98894
2017/02/09,10:49:00,126.93,126.93,126.87,126.89,26837
2017/02/09,10:50:00,126.89,126.90,126.87,126.89,71491
2017/02/09,10:51:00,126.89,126.90,126.87,126.88,55891
2017/02/09,10:52:00,126.88,126.90,126.88,126.90,69856
2017/02/09,10:53:00,126.90,126.90,126.86,126.86,101119
2017/02/09,10:54:00,126.86,126.88,126.86,126.86,66253
2017/02/09,10:55:00,126.86,126.88,126.85,126.88,53089
2017/02/09,10:56:00,126.88,126.89,126.87,126.88,7246
2017/02/09,10:57:00,126.87,126.87,126.85,126.85,34936
2017/02/09,10:58:00,126.86,126.91,126.86,126.91,20650
2017/02/09,10:59:00,126.91,126.93,126.90,126.91,51932
2017/02/09,11:00:00,126.91,126.93,126.90,126.90,31126
2017/02/09,11:01:00,126.91,126.93,126.89,126.90,22013
2017/02/09,11:02:00,126.90,126.92,126.89,126.91,33220
2017/02/09,11:03:00,126.91,126.91,126.87,126.89,33280
2017/02/09,11:04:00,126.90,126.93,126.87,126.87,39777
2017/02/09,11:05:00,126.87,126.90,126.87,126.90,85643
2017/02/09,11:06:00,126.90,126.90,126.89,126.89,16474
2017/02/09,11:07:00,126.90,126.93,126.89,126.92,35328
2017/02/09,11:08:00,126.92,126.93,126.91,126.92,27251
2017/02/09,11:09:00,126.92,126.93,126.90,126.91,23870
2017/02/09,11:10:00,126.90,126.91,126.89,126.89,19954
2017/02/09,11:11:00,126.89,126.93,126.89,126.93,27819
2017/02/09,11:12:00,126.93,126.93,126.92,126.93,26598
2017/02/09,11:13:00,126.93,126.95,126.93,126.94,28641
2017/02/09,11:14:00,126.94,126.96,126.94,126.95,35454
2017/02/09,11:15:00,126.95,126.96,126.94,126.96,38352
2017/02/09,11:16:00,126.96,127.00,126.96,126.98,86209
2017/02/09,11:17:00,126.98,127.01,126.98,127.01,116753
2017/02/09,11:18:00,127.00,127.02,126.98,126.98,67817
2017/02/09,11:19:00,126.99,127.02,126.99,127.00,32383
2017/02/09,11:20:00,127.00,127.03,127.00,127.02,113781
2017/02/09,11:21:00,127.03,127.06,127.01,127.03,72827
2017/02/09,11:22:00,127.03,127.06,127.03,127.06,77137
2017/02/09,11:23:00,127.06,127.06,127.03,127.04,30602
2017/02/09,11:24:00,127.04,127.09,127.04,127.09,72595
2017/02/09,11:25:00,127.10,127.14,127.09,127.09,72587
2017/02/09,11:26:00,127.09,127.12,127.09,127.12,42051
2017/02/09,11:27:00,127.12,127.14,127.11,127.12,30380
2017/02/09,11:28:00,127.12,127.14,127.12,127.13,24767
2017/02/09,11:29:00,127.13,127.15,127.12,127.14,53904
2017/02/09,11:30:00,127.15,127.15,127.11,127.12,47051
2017/02/09,11:31:00,127.12,127.17,127.12,127.17,52883
2017/02/09,11:32:00,127.17,127.18,127.15,127.15,76356
2017/02/09,11:33:00,127.15,127.18,127.15,127.17,37735
2017/02/09,11:34:00,127.16,127.18,127.15,127.17,19388
2017/02/09,11:35:00,127.16,127.18,127.16,127.18,20224
2017/02/09,11:36:00,127.17,127.18,127.15,127.15,17695
2017/02/09,11:37:00,127.16,127.18,127.15,127.17,13804
2017/02/09,11:38:00,127.17,127.19,127.16,127.17,15921
2017/02/09,11:39:00,127.16,127.18,127.16,127.18,11294
2017/02/09,11:40:00,127.18,127.19,127.17,127.17,16549
2017/02/09,11:41:00,127.17,127.17,127.15,127.15,6642
2017/02/09,11:42:00,127.15,127.16,127.14,127.15,21897
2017/02/09,11:43:00,127.15,127.19,127.15,127.17,38265
2017/02/09,11:44:00,127.18,127.21,127.18,127.21,70000
2017/02/09,11:45:00,127.20,127.22,127.19,127.20,38239
2017/02/09,11:46:00,127.20,127.20,127.19,127.19,22580
2017/02/09,11:47:00,127.19,127.19,127.15,127.15,10862
2017/02/09,11:48:00,127.16,127.16,127.13,127.13,24438
2017/02/09,11:49:00,127.13,127.14,127.12,127.12,18587
2017/02/09,11:50:00,127.12,127.15,127.12,127.15,21253
2017/02/09,11:51:00,127.15,127.17,127.15,127.15,34441
2017/02/09,11:52:00,127.15,127.16,127.14,127.14,9571
2017/02/09,11:53:00,127.14,127.15,127.13,127.14,9742
2017/02/09,11:54:00,127.14,127.17,127.14,127.17,10775
2017/02/09,11:55:00,127.17,127.19,127.16,127.18,26471
2017/02/09,11:56:00,127.18,127.19,127.17,127.17,13365
2017/02/09,11:57:00,127.17,127.18,127.15,127.15,18714
2017/02/09,11:58:00,127.15,127.16,127.12,127.12,12770
2017/02/09,11:59:00,127.12,127.14,127.12,127.14,8266
2017/02/09,12:00:00,127.14,127.15,127.14,127.14,19421
2017/02/09,12:01:00,127.14,127.15,127.12,127.15,24882
2017/02/09,12:02:00,127.15,127.15,127.13,127.14,22574
2017/02/09,12:03:00,127.15,127.16,127.13,127.13,22073
2017/02/09,12:04:00,127.14,127.14,127.13,127.14,30265
2017/02/09,12:05:00,127.14,127.14,127.13,127.14,5186
2017/02/09,12:06:00,127.14,127.14,127.11,127.12,18521
2017/02/09,12:07:00,127.13,127.13,127.11,127.11,4867
2017/02/09,12:08:00,127.11,127.11,127.09,127.09,19494
2017/02/09,12:09:00,127.09,127.11,127.09,127.10,173841
2017/02/09,12:10:00,127.10,127.10,127.08,127.08,15135
2017/02/09,12:11:00,127.08,127.12,127.08,127.11,47511
2017/02/09,12:12:00,127.10,127.14,127.10,127.14,24816
2017/02/09,12:13:00,127.14,127.16,127.13,127.15,19828
2017/02/09,12:14:00,127.15,127.17,127.13,127.13,23409
2017/02/09,12:15:00,127.14,127.14,127.12,127.13,23148
2017/02/09,12:16:00,127.13,127.13,127.10,127.11,16240
2017/02/09,12:17:00,127.11,127.12,127.10,127.11,6942
2017/02/09,12:18:00,127.10,127.11,127.09,127.11,12835
2017/02/09,12:19:00,127.10,127.11,127.09,127.10,14249
2017/02/09,12:20:00,127.11,127.11,127.09,127.09,11118
2017/02/09,12:21:00,127.09,127.09,127.08,127.09,36312
2017/02/09,12:22:00,127.09,127.11,127.08,127.08,77549
2017/02/09,12:23:00,127.09,127.09,127.08,127.09,8892
2017/02/09,12:24:00,127.09,127.09,127.04,127.04,93008
2017/02/09,12:25:00,127.04,127.07,127.04,127.06,50432
2017/02/09,12:26:00,127.05,127.05,127.03,127.04,46210
2017/02/09,12:27:00,127.04,127.06,127.04,127.05,10855
2017/02/09,12:28:00,127.05,127.07,127.04,127.05,13127
2017/02/09,12:29:00,127.04,127.06,127.03,127.05,9233
2017/02/09,12:30:00,127.05,127.05,127.03,127.04,461489
2017/02/09,12:31:00,127.04,127.05,127.04,127.05,12863
2017/02/09,12:32:00,127.05,127.08,127.05,127.05,21467
2017/02/09,12:33:00,127.05,127.07,127.04,127.07,6864
2017/02/09,12:34:00,127.06,127.07,127.04,127.04,11543
2017/02/09,12:35:00,127.04,127.06,127.04,127.04,15898
2017/02/09,12:36:00,127.03,127.04,127.03,127.04,10924
2017/02/09,12:37:00,127.04,127.07,127.04,127.06,217722
2017/02/09,12:38:00,127.06,127.07,127.05,127.06,8998
2017/02/09,12:39:00,127.06,127.06,127.04,127.05,9548
2017/02/09,12:40:00,127.05,127.06,127.04,127.05,5404
2017/02/09,12:41:00,127.04,127.05,127.02,127.02,24429
2017/02/09,12:42:00,127.02,127.03,127.01,127.01,10314
2017/02/09,12:43:00,127.01,127.02,127.00,127.01,17856
2017/02/09,12:44:00,127.01,127.03,127.00,127.02,9033
2017/02/09,12:45:00,127.02,127.03,127.01,127.02,28468
2017/02/09,12:46:00,127.02,127.02,127.01,127.01,12070
2017/02/09,12:47:00,127.01,127.02,126.99,126.99,33509
2017/02/09,12:48:00,126.99,127.00,126.96,126.99,29153
2017/02/09,12:49:00,127.00,127.00,126.96,126.99,50713
2017/02/09,12:50:00,126.99,126.99,126.93,126.94,23143
2017/02/09,12:51:00,126.94,126.98,126.94,126.96,38196
2017/02/09,12:52:00,126.96,126.97,126.95,126.95,24543
2017/02/09,12:53:00,126.96,126.96,126.94,126.95,15630
2017/02/09,12:54:00,126.96,127.00,126.96,126.99,44054
2017/02/09,12:55:00,126.99,127.00,126.99,127.00,16940
2017/02/09,12:56:00,127.00,127.00,126.98,126.99,138336
2017/02/09,12:57:00,126.99,127.00,126.99,127.00,65382
2017/02/09,12:58:00,127.00,127.01,127.00,127.01,4293
2017/02/09,12:59:00,127.01,127.02,127.01,127.02,26599
2017/02/09,13:00:00,127.02,127.04,127.01,127.02,11280
2017/02/09,13:01:00,127.02,127.02,127.00,127.01,25716
2017/02/09,13:02:00,127.01,127.03,127.01,127.03,10595
2017/02/09,13:03:00,127.04,127.04,127.02,127.02,36273
2017/02/09,13:04:00,127.02,127.03,127.02,127.03,18081
2017/02/09,13:05:00,127.03,127.04,127.01,127.02,18973
2017/02/09,13:06:00,127.02,127.02,127.01,127.01,5031
2017/02/09,13:07:00,127.01,127.03,127.00,127.03,36054
2017/02/09,13:08:00,127.03,127.04,127.03,127.03,16023
2017/02/09,13:09:00,127.03,127.04,127.03,127.03,5736
2017/02/09,13:10:00,127.03,127.05,127.02,127.03,19042
2017/02/09,13:11:00,127.03,127.05,127.02,127.05,22961
2017/02/09,13:12:00,127.05,127.08,127.04,127.06,72939
2017/02/09,13:13:00,127.06,127.08,127.05,127.07,66509
2017/02/09,13:14:00,127.07,127.08,127.06,127.07,52832
2017/02/09,13:15:00,127.07,127.07,127.06,127.07,14405
2017/02/09,13:16:00,127.06,127.08,127.05,127.07,27794
2017/02/09,13:17:00,127.08,127.09,127.07,127.08,19370
2017/02/09,13:18:00,127.09,127.11,127.09,127.10,34923
2017/02/09,13:19:00,127.10,127.11,127.10,127.10,7156
2017/02/09,13:20:00,127.10,127.11,127.07,127.07,13521
2017/02/09,13:21:00,127.07,127.07,127.06,127.06,11774
2017/02/09,13:22:00,127.06,127.08,127.06,127.06,16242
2017/02/09,13:23:00,127.07,127.09,127.06,127.07,22115
2017/02/09,13:24:00,127.08,127.08,127.06,127.06,4465
2017/02/09,13:25:00,127.06,127.07,127.06,127.06,16683
2017/02/09,13:26:00,127.06,127.07,127.06,127.07,11789
2017/02/09,13:27:00,127.07,127.07,127.06,127.07,8188
2017/02/09,13:28:00,127.07,127.09,127.07,127.09,33381
2017/02/09,13:29:00,127.09,127.11,127.09,127.09,73620
2017/02/09,13:30:00,127.09,127.09,127.08,127.09,10391
2017/02/09,13:31:00,127.09,127.09,127.06,127.06,15489
2017/02/09,13:32:00,127.07,127.07,127.03,127.03,9470
2017/02/09,13:33:00,127.03,127.05,127.03,127.05,9572
2017/02/09,13:34:00,127.05,127.05,127.03,127.03,7164
2017/02/09,13:35:00,127.03,127.06,127.03,127.06,34933
2017/02/09,13:36:00,127.05,127.06,127.04,127.04,7435
2017/02/09,13:37:00,127.05,127.05,127.03,127.03,17674
2017/02/09,13:38:00,127.03,127.05,127.03,127.04,19547
2017/02/09,13:39:00,127.03,127.05,127.03,127.04,4589
2017/02/09,13:40:00,127.04,127.05,127.02,127.03,35408
2017/02/09,13:41:00,127.03,127.06,127.02,127.05,19126
2017/02/09,13:42:00,127.05,127.07,127.05,127.06,8000
2017/02/09,13:43:00,127.06,127.06,127.05,127.06,3495
2017/02/09,13:44:00,127.06,127.08,127.06,127.07,6636
2017/02/09,13:45:00,127.07,127.09,127.07,127.08,16732
2017/02/09,13:46:00,127.08,127.10,127.07,127.10,24392
2017/02/09,13:47:00,127.10,127.10,127.06,127.08,360384
2017/02/09,13:48:00,127.08,127.09,127.08,127.09,13841
2017/02/09,13:49:00,127.09,127.10,127.08,127.09,9023
2017/02/09,13:50:00,127.09,127.09,127.08,127.09,12961
2017/02/09,13:51:00,127.09,127.12,127.09,127.11,57704
2017/02/09,13:52:00,127.11,127.11,127.10,127.10,4399
2017/02/09,13:53:00,127.10,127.13,127.10,127.13,11908
2017/02/09,13:54:00,127.13,127.13,127.10,127.10,23430
2017/02/09,13:55:00,127.11,127.12,127.10,127.10,13686
2017/02/09,13:56:00,127.11,127.13,127.10,127.12,30750
2017/02/09,13:57:00,127.12,127.13,127.11,127.11,47594
2017/02/09,13:58:00,127.11,127.13,127.11,127.13,21772
2017/02/09,13:59:00,127.13,127.13,127.12,127.13,3297
2017/02/09,14:00:00,127.13,127.14,127.12,127.14,32036
2017/02/09,14:01:00,127.14,127.15,127.13,127.15,32336
2017/02/09,14:02:00,127.14,127.15,127.13,127.13,6678
2017/02/09,14:03:00,127.13,127.14,127.13,127.13,2475
2017/02/09,14:04:00,127.13,127.14,127.11,127.12,29610
2017/02/09,14:05:00,127.12,127.13,127.11,127.13,9286
2017/02/09,14:06:00,127.13,127.13,127.11,127.12,13309
2017/02/09,14:07:00,127.12,127.14,127.12,127.13,32976
2017/02/09,14:08:00,127.13,127.14,127.11,127.11,40044
2017/02/09,14:09:00,127.11,127.14,127.11,127.13,15613
2017/02/09,14:10:00,127.13,127.15,127.13,127.15,5026
2017/02/09,14:11:00,127.14,127.15,127.13,127.13,11233
2017/02/09,14:12:00,127.13,127.16,127.12,127.16,22589
2017/02/09,14:13:00,127.16,127.17,127.15,127.15,32466
2017/02/09,14:14:00,127.15,127.17,127.13,127.13,25280
2017/02/09,14:15:00,127.13,127.15,127.13,127.15,23684
2017/02/09,14:16:00,127.14,127.15,127.13,127.13,27792
2017/02/09,14:17:00,127.14,127.14,127.13,127.13,3424
2017/02/09,14:18:00,127.13,127.17,127.13,127.16,28552
2017/02/09,14:19:00,127.16,127.17,127.16,127.16,9985
2017/02/09,14:20:00,127.17,127.18,127.16,127.17,38358
2017/02/09,14:21:00,127.16,127.17,127.16,127.16,5160
2017/02/09,14:22:00,127.16,127.17,127.16,127.17,10592
2017/02/09,14:23:00,127.17,127.18,127.17,127.17,13459
2017/02/09,14:24:00,127.17,127.18,127.17,127.17,9240
2017/02/09,14:25:00,127.17,127.19,127.16,127.16,36226
2017/02/09,14:26:00,127.16,127.16,127.14,127.16,17384
2017/02/09,14:27:00,127.17,127.17,127.15,127.15,10868
2017/02/09,14:28:00,127.16,127.16,127.15,127.16,13891
2017/02/09,14:29:00,127.16,127.17,127.15,127.15,11439
2017/02/09,14:30:00,127.15,127.15,127.13,127.14,12557
2017/02/09,14:31:00,127.14,127.14,127.13,127.14,10419
2017/02/09,14:32:00,127.14,127.15,127.14,127.15,10686
2017/02/09,14:33:00,127.15,127.16,127.14,127.14,6129
2017/02/09,14:34:00,127.14,127.15,127.14,127.15,2593
2017/02/09,14:35:00,127.14,127.16,127.14,127.15,8068
2017/02/09,14:36:00,127.15,127.20,127.15,127.18,22766
2017/02/09,14:37:00,127.18,127.21,127.18,127.21,46078
2017/02/09,14:38:00,127.21,127.24,127.21,127.23,61188
2017/02/09,14:39:00,127.22,127.23,127.21,127.21,13764
2017/02/09,14:40:00,127.21,127.24,127.20,127.24,446235
2017/02/09,14:41:00,127.24,127.24,127.21,127.22,52377
2017/02/09,14:42:00,127.22,127.23,127.21,127.22,49903
2017/02/09,14:43:00,127.21,127.22,127.20,127.21,8336
2017/02/09,14:44:00,127.20,127.20,127.17,127.18,26883
2017/02/09,14:45:00,127.18,127.20,127.18,127.20,10404
2017/02/09,14:46:00,127.20,127.22,127.19,127.20,158496
2017/02/09,14:47:00,127.20,127.20,127.15,127.15,30930
2017/02/09,14:48:00,127.15,127.19,127.15,127.17,20068
2017/02/09,14:49:00,127.17,127.17,127.14,127.15,10780
2017/02/09,14:50:00,127.14,127.18,127.13,127.16,24442
2017/02/09,14:51:00,127.17,127.18,127.14,127.15,7852
2017/02/09,14:52:00,127.15,127.17,127.14,127.17,21751
2017/02/09,14:53:00,127.17,127.18,127.16,127.17,8778
2017/02/09,14:54:00,127.18,127.20,127.18,127.19,12405
2017/02/09,14:55:00,127.18,127.20,127.17,127.18,15895
2017/02/09,14:56:00,127.19,127.21,127.18,127.20,15975
2017/02/09,14:57:00,127.20,127.20,127.19,127.20,10214
2017/02/09,14:58:00,127.20,127.21,127.19,127.19,13335
2017/02/09,14:59:00,127.19,127.20,127.17,127.19,28324
2017/02/09,15:00:00,127.19,127.20,127.18,127.18,29102
2017/02/09,15:01:00,127.19,127.20,127.18,127.19,22673
2017/02/09,15:02:00,127.19,127.20,127.19,127.20,5295
2017/02/09,15:03:00,127.20,127.20,127.18,127.20,17404
2017/02/09,15:04:00,127.20,127.20,127.18,127.20,16133
2017/02/09,15:05:00,127.20,127.22,127.19,127.21,16542
2017/02/09,15:06:00,127.21,127.22,127.20,127.21,22360
2017/02/09,15:07:00,127.21,127.22,127.20,127.22,21363
2017/02/09,15:08:00,127.22,127.22,127.20,127.21,5657
2017/02/09,15:09:00,127.21,127.23,127.21,127.22,20601
2017/02/09,15:10:00,127.22,127.23,127.21,127.21,12043
2017/02/09,15:11:00,127.22,127.23,127.20,127.22,35084
2017/02/09,15:12:00,127.22,127.23,127.21,127.22,11263
2017/02/09,15:13:00,127.22,127.22,127.20,127.21,15638
2017/02/09,15:14:00,127.21,127.22,127.20,127.22,21042
2017/02/09,15:15:00,127.22,127.22,127.16,127.17,26310
2017/02/09,15:16:00,127.16,127.19,127.16,127.18,22122
2017/02/09,15:17:00,127.18,127.19,127.17,127.18,13393
2017/02/09,15:18:00,127.18,127.18,127.15,127.16,18518
2017/02/09,15:19:00,127.15,127.16,127.13,127.13,24991
2017/02/09,15:20:00,127.14,127.15,127.12,127.14,27089
2017/02/09,15:21:00,127.14,127.14,127.12,127.13,24441
2017/02/09,15:22:00,127.13,127.13,127.11,127.13,21458
2017/02/09,15:23:00,127.12,127.12,127.11,127.11,17884
2017/02/09,15:24:00,127.11,127.12,127.11,127.11,9337
2017/02/09,15:25:00,127.12,127.12,127.10,127.10,10682
2017/02/09,15:26:00,127.10,127.11,127.10,127.11,10287
2017/02/09,15:27:00,127.10,127.11,127.10,127.10,31456
2017/02/09,15:28:00,127.11,127.11,127.10,127.10,13137
2017/02/09,15:29:00,127.10,127.10,127.09,127.10,26365
2017/02/09,15:30:00,127.10,127.12,127.10,127.10,32353
2017/02/09,15:31:00,127.10,127.11,127.07,127.08,44327
2017/02/09,15:32:00,127.07,127.08,127.03,127.04,76932
2017/02/09,15:33:00,127.04,127.04,127.02,127.02,25794
2017/02/09,15:34:00,127.03,127.05,127.02,127.04,245660
2017/02/09,15:35:00,127.04,127.06,127.02,127.05,21437
2017/02/09,15:36:00,127.06,127.07,127.05,127.07,33975
2017/02/09,15:37:00,127.07,127.09,127.06,127.08,44026
2017/02/09,15:38:00,127.07,127.09,127.06,127.07,54062
2017/02/09,15:39:00,127.07,127.10,127.07,127.08,32767
2017/02/09,15:40:00,127.08,127.08,127.07,127.07,9880
2017/02/09,15:41:00,127.07,127.08,127.05,127.06,152710
2017/02/09,15:42:00,127.06,127.06,127.04,127.04,19891
2017/02/09,15:43:00,127.04,127.06,127.04,127.05,27886
2017/02/09,15:44:00,127.05,127.08,127.04,127.06,48499
2017/02/09,15:45:00,127.06,127.08,127.06,127.07,17982
2017/02/09,15:46:00,127.07,127.08,127.03,127.04,33953
2017/02/09,15:47:00,127.04,127.04,127.02,127.03,10347
2017/02/09,15:48:00,127.03,127.03,126.98,126.98,56732
2017/02/09,15:49:00,126.97,127.00,126.97,126.99,36928
2017/02/09,15:50:00,126.99,127.00,126.98,126.98,55008
2017/02/09,15:51:00,126.99,127.05,126.99,127.05,125909
2017/02/09,15:52:00,127.05,127.06,127.05,127.05,29924
2017/02/09,15:53:00,127.05,127.06,127.05,127.05,17203
2017/02/09,15:54:00,127.05,127.08,127.05,127.07,36506
2017/02/09,15:55:00,127.07,127.09,127.05,127.09,50309
2017/02/09,15:56:00,127.08,127.09,127.05,127.06,116602
2017/02/09,15:57:00,127.07,127.08,127.05,127.05,77941
2017/02/09,15:58:00,127.05,127.08,127.05,127.07,210372
2017/02/09,15:59:00,127.06,127.06,127.03,127.04,69790
2017/02/09,16:00:00,127.03,127.04,126.94,126.96,284467
2017/02/10,09:31:00,127.20,127.24,127.12,127.15,101319
2017/02/10,09:32:00,127.15,127.26,127.13,127.25,85486
2017/02/10,09:33:00,127.25,127.27,127.20,127.22,75558
2017/02/10,09:34:00,127.22,127.30,127.22,127.28,111806
2017/02/10,09:35:00,127.28,127.29,127.21,127.21,111084
2017/02/10,09:36:00,127.21,127.24,127.16,127.17,65268
2017/02/10,09:37:00,127.17,127.19,127.14,127.19,65665
2017/02/10,09:38:00,127.19,127.19,127.12,127.17,120577
2017/02/10,09:39:00,127.17,127.22,127.16,127.22,70977
2017/02/10,09:40:00,127.22,127.22,127.17,127.18,69592
2017/02/10,09:41:00,127.18,127.20,127.14,127.14,73560
2017/02/10,09:42:00,127.14,127.20,127.14,127.20,22820
2017/02/10,09:43:00,127.21,127.23,127.19,127.23,18822
2017/02/10,09:44:00,127.22,127.25,127.21,127.24,24572
2017/02/10,09:45:00,127.25,127.27,127.24,127.26,30850
2017/02/10,09:46:00,127.25,127.26,127.22,127.23,278982
2017/02/10,09:47:00,127.23,127.23,127.17,127.19,43173
2017/02/10,09:48:00,127.20,127.23,127.20,127.22,52602
2017/02/10,09:49:00,127.23,127.24,127.17,127.17,39777
2017/02/10,09:50:00,127.17,127.20,127.17,127.17,33799
2017/02/10,09:51:00,127.16,127.18,127.14,127.15,67269
2017/02/10,09:52:00,127.15,127.18,127.12,127.14,26749
2017/02/10,09:53:00,127.14,127.16,127.13,127.16,70121
2017/02/10,09:54:00,127.15,127.16,127.10,127.13,84327
2017/02/10,09:55:00,127.14,127.17,127.13,127.14,44491
2017/02/10,09:56:00,127.14,127.14,127.07,127.09,98599
2017/02/10,09:57:00,127.09,127.12,127.08,127.12,19793
2017/02/10,09:58:00,127.11,127.14,127.11,127.12,10703
2017/02/10,09:59:00,127.13,127.13,127.11,127.11,23977
2017/02/10,10:00:00,127.12,127.12,127.09,127.10,21324
2017/02/10,10:01:00,127.09,127.12,127.09,127.09,59656
2017/02/10,10:02:00,127.09,127.09,127.05,127.08,66907
2017/02/10,10:03:00,127.08,127.12,127.08,127.11,37621
2017/02/10,10:04:00,127.12,127.15,127.10,127.14,121733
2017/02/10,10:05:00,127.14,127.14,127.08,127.09,34833
2017/02/10,10:06:00,127.10,127.10,127.02,127.05,48066
2017/02/10,10:07:00,127.05,127.07,127.03,127.03,19119
2017/02/10,10:08:00,127.03,127.08,127.03,127.07,41936
2017/02/10,10:09:00,127.07,127.08,127.05,127.08,34784
2017/02/10,10:10:00,127.08,127.09,127.04,127.05,61005
2017/02/10,10:11:00,127.05,127.06,127.02,127.05,88486
2017/02/10,10:12:00,127.05,127.07,127.04,127.05,50243
2017/02/10,10:13:00,127.05,127.10,127.04,127.10,55713
2017/02/10,10:14:00,127.10,127.15,127.10,127.15,40046
2017/02/10,10:15:00,127.15,127.19,127.14,127.17,36035
2017/02/10,10:16:00,127.17,127.19,127.16,127.18,20843
2017/02/10,10:17:00,127.19,127.21,127.18,127.21,25181
2017/02/10,10:18:00,127.21,127.22,127.17,127.17,25974
2017/02/10,10:19:00,127.17,127.19,127.15,127.15,54209
2017/02/10,10:20:00,127.15,127.17,127.13,127.14,32691
2017/02/10,10:21:00,127.14,127.17,127.14,127.14,14692
2017/02/10,10:22:00,127.15,127.15,127.13,127.14,42653
2017/02/10,10:23:00,127.14,127.20,127.13,127.19,22864
2017/02/10,10:24:00,127.20,127.21,127.19,127.20,73059
2017/02/10,10:25:00,127.20,127.21,127.19,127.20,32352
2017/02/10,10:26:00,127.19,127.22,127.18,127.21,10986
2017/02/10,10:27:00,127.21,127.24,127.21,127.23,76082
2017/02/10,10:28:00,127.24,127.24,127.22,127.22,175979
2017/02/10,10:29:00,127.23,127.25,127.22,127.22,16398
2017/02/10,10:30:00,127.22,127.24,127.21,127.24,6734
2017/02/10,10:31:00,127.24,127.26,127.22,127.24,31882
2017/02/10,10:32:00,127.24,127.27,127.24,127.27,10764
2017/02/10,10:33:00,127.27,127.31,127.27,127.29,43657
2017/02/10,10:34:00,127.29,127.33,127.29,127.30,21416
2017/02/10,10:35:00,127.30,127.34,127.30,127.34,16640
2017/02/10,10:36:00,127.34,127.35,127.31,127.31,15907
2017/02/10,10:37:00,127.32,127.32,127.30,127.31,39521
2017/02/10,10:38:00,127.31,127.33,127.29,127.30,23526
2017/02/10,10:39:00,127.30,127.33,127.30,127.30,26027
2017/02/10,10:40:00,127.31,127.33,127.30,127.32,60901
2017/02/10,10:41:00,127.32,127.35,127.32,127.34,24853
2017/02/10,10:42:00,127.33,127.33,127.30,127.30,8841
2017/02/10,10:43:00,127.30,127.33,127.30,127.32,44790
2017/02/10,10:44:00,127.33,127.36,127.33,127.35,12240
2017/02/10,10:45:00,127.34,127.34,127.32,127.33,20661
2017/02/10,10:46:00,127.33,127.34,127.30,127.33,16255
2017/02/10,10:47:00,127.34,127.36,127.33,127.35,12108
2017/02/10,10:48:00,127.35,127.37,127.33,127.37,56740
2017/02/10,10:49:00,127.36,127.37,127.34,127.36,18782
2017/02/10,10:50:00,127.36,127.37,127.34,127.34,13924
2017/02/10,10:51:00,127.34,127.36,127.33,127.35,22882
2017/02/10,10:52:00,127.35,127.36,127.33,127.33,29792
2017/02/10,10:53:00,127.33,127.33,127.31,127.32,10431
2017/02/10,10:54:00,127.32,127.32,127.29,127.30,28024
2017/02/10,10:55:00,127.30,127.32,127.28,127.28,29113
2017/02/10,10:56:00,127.29,127.29,127.26,127.29,41106
2017/02/10,10:57:00,127.29,127.29,127.27,127.28,26602
2017/02/10,10:58:00,127.28,127.30,127.28,127.29,16729
2017/02/10,10:59:00,127.29,127.30,127.28,127.29,9854
2017/02/10,11:00:00,127.29,127.31,127.29,127.30,14015
2017/02/10,11:01:00,127.30,127.31,127.28,127.28,16313
2017/02/10,11:02:00,127.29,127.30,127.28,127.28,16661
2017/02/10,11:03:00,127.28,127.28,127.26,127.27,7847
2017/02/10,11:04:00,127.27,127.28,127.22,127.23,62726
2017/02/10,11:05:00,127.23,127.25,127.22,127.24,18303
2017/02/10,11:06:00,127.24,127.25,127.24,127.24,17827
2017/02/10,11:07:00,127.25,127.25,127.23,127.24,73653
2017/02/10,11:08:00,127.24,127.27,127.24,127.27,7333
2017/02/10,11:09:00,127.26,127.28,127.25,127.26,14462
2017/02/10,11:10:00,127.26,127.27,127.25,127.25,2791
2017/02/10,11:11:00,127.25,127.29,127.25,127.28,18899
2017/02/10,11:12:00,127.29,127.32,127.29,127.30,6307
2017/02/10,11:13:00,127.30,127.32,127.30,127.32,13947
2017/02/10,11:14:00,127.32,127.33,127.30,127.32,11575
2017/02/10,11:15:00,127.32,127.34,127.32,127.33,10334
2017/02/10,11:16:00,127.34,127.34,127.33,127.33,75372
2017/02/10,11:17:00,127.33,127.36,127.33,127.35,9925
2017/02/10,11:18:00,127.35,127.36,127.32,127.33,14217
2017/02/10,11:19:00,127.32,127.34,127.30,127.34,8590
2017/02/10,11:20:00,127.34,127.35,127.32,127.33,4785
2017/02/10,11:21:00,127.33,127.35,127.33,127.33,6505
2017/02/10,11:22:00,127.33,127.34,127.30,127.31,47299
2017/02/10,11:23:00,127.30,127.31,127.29,127.31,34844
2017/02/10,11:24:00,127.31,127.32,127.28,127.30,17041
2017/02/10,11:25:00,127.31,127.32,127.30,127.31,250854
2017/02/10,11:26:00,127.32,127.34,127.31,127.31,8880
2017/02/10,11:27:00,127.32,127.33,127.29,127.30,15748
2017/02/10,11:28:00,127.30,127.30,127.27,127.27,11281
2017/02/10,11:29:00,127.27,127.29,127.25,127.26,26856
2017/02/10,11:30:00,127.25,127.28,127.25,127.27,7975
2017/02/10,11:31:00,127.27,127.28,127.26,127.28,8385
2017/02/10,11:32:00,127.28,127.31,127.28,127.31,26749
2017/02/10,11:33:00,127.31,127.32,127.25,127.25,18615
2017/02/10,11:34:00,127.26,127.26,127.25,127.25,12753
2017/02/10,11:35:00,127.25,127.25,127.21,127.22,51100
2017/02/10,11:36:00,127.21,127.21,127.19,127.20,89826
2017/02/10,11:37:00,127.20,127.26,127.19,127.25,42499
2017/02/10,11:38:00,127.25,127.25,127.21,127.23,10871
2017/02/10,11:39:00,127.23,127.24,127.22,127.24,6380
2017/02/10,11:40:00,127.24,127.25,127.22,127.22,20349
2017/02/10,11:41:00,127.22,127.26,127.22,127.25,12239
2017/02/10,11:42:00,127.25,127.25,127.24,127.25,53909
2017/02/10,11:43:00,127.25,127.27,127.25,127.26,8866
2017/02/10,11:44:00,127.26,127.26,127.25,127.25,86407
2017/02/10,11:45:00,127.25,127.30,127.25,127.28,68458
2017/02/10,11:46:00,127.28,127.29,127.26,127.27,14921
2017/02/10,11:47:00,127.27,127.30,127.27,127.29,6729
2017/02/10,11:48:00,127.29,127.32,127.29,127.32,34362
2017/02/10,11:49:00,127.32,127.32,127.31,127.32,3033
2017/02/10,11:50:00,127.32,127.34,127.31,127.31,14949
2017/02/10,11:51:00,127.32,127.33,127.32,127.33,42612
2017/02/10,11:52:00,127.33,127.35,127.32,127.34,57800
2017/02/10,11:53:00,127.34,127.34,127.33,127.33,13996
2017/02/10,11:54:00,127.33,127.34,127.31,127.32,9463
2017/02/10,11:55:00,127.32,127.33,127.32,127.33,5806
2017/02/10,11:56:00,127.33,127.33,127.30,127.33,13764
2017/02/10,11:57:00,127.33,127.34,127.31,127.32,12366
2017/02/10,11:58:00,127.32,127.33,127.30,127.33,24466
2017/02/10,11:59:00,127.33,127.33,127.31,127.32,7946
2017/02/10,12:00:00,127.32,127.34,127.32,127.33,15777
2017/02/10,12:01:00,127.33,127.34,127.32,127.33,36618
2017/02/10,12:02:00,127.33,127.33,127.31,127.32,20039
2017/02/10,12:03:00,127.32,127.32,127.28,127.28,4011
2017/02/10,12:04:00,127.28,127.29,127.26,127.29,17876
2017/02/10,12:05:00,127.29,127.30,127.28,127.30,5723
2017/02/10,12:06:00,127.30,127.31,127.30,127.31,5876
2017/02/10,12:07:00,127.31,127.31,127.30,127.31,13856
2017/02/10,12:08:00,127.31,127.34,127.31,127.33,6690
2017/02/10,12:09:00,127.33,127.36,127.33,127.35,21684
2017/02/10,12:10:00,127.35,127.40,127.35,127.39,45823
2017/02/10,12:11:00,127.39,127.40,127.36,127.37,19008
2017/02/10,12:12:00,127.37,127.40,127.37,127.38,10809
2017/02/10,12:13:00,127.38,127.40,127.38,127.39,2833
2017/02/10,12:14:00,127.40,127.41,127.39,127.40,23428
2017/02/10,12:15:00,127.40,127.40,127.37,127.38,16468
2017/02/10,12:16:00,127.38,127.38,127.35,127.38,25445
2017/02/10,12:17:00,127.38,127.38,127.36,127.37,6553
2017/02/10,12:18:00,127.37,127.37,127.36,127.36,9766
2017/02/10,12:19:00,127.35,127.36,127.34,127.35,77728
2017/02/10,12:20:00,127.36,127.37,127.36,127.36,5697
2017/02/10,12:21:00,127.36,127.38,127.36,127.36,58119
2017/02/10,12:22:00,127.36,127.37,127.35,127.36,24728
2017/02/10,12:23:00,127.36,127.37,127.34,127.35,38626
2017/02/10,12:24:00,127.35,127.35,127.33,127.34,3288
2017/02/10,12:25:00,127.33,127.37,127.33,127.37,19894
2017/02/10,12:26:00,127.37,127.38,127.36,127.36,20730
2017/02/10,12:27:00,127.37,127.39,127.36,127.39,11082
2017/02/10,12:28:00,127.38,127.40,127.37,127.39,28469
2017/02/10,12:29:00,127.40,127.41,127.39,127.39,14005
2017/02/10,12:30:00,127.39,127.41,127.39,127.39,3309
2017/02/10,12:31:00,127.39,127.39,127.36,127.38,26668
2017/02/10,12:32:00,127.38,127.41,127.38,127.40,7907
2017/02/10,12:33:00,127.40,127.41,127.39,127.40,14584
2017/02/10,12:34:00,127.41,127.44,127.40,127.43,77395
2017/02/10,12:35:00,127.44,127.44,127.39,127.39,47285
2017/02/10,12:36:00,127.38,127.40,127.37,127.40,20457
2017/02/10,12:37:00,127.40,127.40,127.38,127.40,5183
2017/02/10,12:38:00,127.41,127.42,127.40,127.40,7984
2017/02/10,12:39:00,127.40,127.42,127.40,127.42,22279
2017/02/10,12:40:00,127.43,127.43,127.40,127.40,14636
2017/02/10,12:41:00,127.39,127.40,127.39,127.40,4215
2017/02/10,12:42:00,127.40,127.41,127.39,127.41,4672
2017/02/10,12:43:00,127.41,127.42,127.40,127.41,6883
2017/02/10,12:44:00,127.41,127.43,127.40,127.41,9799
2017/02/10,12:45:00,127.42,127.43,127.38,127.38,9940
2017/02/10,12:46:00,127.38,127.40,127.37,127.40,21469
2017/02/10,12:47:00,127.41,127.42,127.40,127.42,11697
2017/02/10,12:48:00,127.42,127.43,127.41,127.42,10775
2017/02/10,12:49:00,127.42,127.43,127.41,127.43,5590
2017/02/10,12:50:00,127.43,127.43,127.42,127.43,14515
2017/02/10,12:51:00,127.42,127.43,127.40,127.40,16777
2017/02/10,12:52:00,127.40,127.42,127.40,127.42,17498
2017/02/10,12:53:00,127.42,127.43,127.42,127.42,15821
2017/02/10,12:54:00,127.42,127.42,127.40,127.42,23892
2017/02/10,12:55:00,127.42,127.42,127.40,127.40,10078
2017/02/10,12:56:00,127.40,127.43,127.40,127.43,7421
2017/02/10,12:57:00,127.43,127.44,127.43,127.44,17803
2017/02/10,12:58:00,127.43,127.47,127.43,127.46,46860
2017/02/10,12:59:00,127.46,127.46,127.44,127.44,25502
2017/02/10,13:00:00,127.44,127.44,127.43,127.44,8864
2017/02/10,13:01:00,127.44,127.44,127.42,127.42,10642
2017/02/10,13:02:00,127.42,127.44,127.42,127.44,9922
2017/02/10,13:03:00,127.45,127.46,127.44,127.46,3951
2017/02/10,13:04:00,127.45,127.47,127.45,127.47,10771
2017/02/10,13:05:00,127.48,127.48,127.47,127.47,9878
2017/02/10,13:06:00,127.47,127.47,127.44,127.46,17739
2017/02/10,13:07:00,127.46,127.48,127.46,127.47,14066
2017/02/10,13:08:00,127.47,127.47,127.45,127.46,19259
2017/02/10,13:09:00,127.46,127.48,127.46,127.47,42421
2017/02/10,13:10:00,127.48,127.50,127.47,127.48,22417
2017/02/10,13:11:00,127.48,127.50,127.47,127.50,42220
2017/02/10,13:12:00,127.50,127.51,127.47,127.51,57778
2017/02/10,13:13:00,127.51,127.51,127.49,127.51,33478
2017/02/10,13:14:00,127.51,127.51,127.48,127.49,17378
2017/02/10,13:15:00,127.49,127.51,127.48,127.50,7371
2017/02/10,13:16:00,127.51,127.52,127.48,127.48,31420
2017/02/10,13:17:00,127.47,127.51,127.47,127.50,11897
2017/02/10,13:18:00,127.50,127.56,127.50,127.55,199505
2017/02/10,13:19:00,127.55,127.56,127.51,127.51,65650
2017/02/10,13:20:00,127.51,127.51,127.49,127.50,10048
2017/02/10,13:21:00,127.50,127.50,127.48,127.50,6993
2017/02/10,13:22:00,127.49,127.50,127.47,127.49,26695
2017/02/10,13:23:00,127.49,127.50,127.47,127.47,22560
2017/02/10,13:24:00,127.47,127.48,127.47,127.47,19149
2017/02/10,13:25:00,127.47,127.51,127.47,127.50,97333
2017/02/10,13:26:00,127.50,127.51,127.49,127.50,17221
2017/02/10,13:27:00,127.50,127.51,127.48,127.49,14142
2017/02/10,13:28:00,127.49,127.49,127.46,127.47,22729
2017/02/10,13:29:00,127.48,127.49,127.48,127.48,16123
2017/02/10,13:30:00,127.48,127.49,127.47,127.47,15253
2017/02/10,13:31:00,127.46,127.47,127.45,127.46,42360
2017/02/10,13:32:00,127.47,127.48,127.46,127.47,15170
2017/02/10,13:33:00,127.47,127.49,127.47,127.47,13968
2017/02/10,13:34:00,127.47,127.47,127.47,127.47,5873
2017/02/10,13:35:00,127.47,127.48,127.47,127.48,4194
2017/02/10,13:36:00,127.48,127.48,127.47,127.47,4723
2017/02/10,13:37:00,127.47,127.48,127.47,127.48,11630
2017/02/10,13:38:00,127.48,127.49,127.48,127.49,32233
2017/02/10,13:39:00,127.48,127.50,127.48,127.50,8241
2017/02/10,13:40:00,127.50,127.50,127.50,127.50,3320
2017/02/10,13:41:00,127.51,127.52,127.50,127.51,18896
2017/02/10,13:42:00,127.51,127.51,127.50,127.50,12597
2017/02/10,13:43:00,127.51,127.51,127.48,127.50,35002
2017/02/10,13:44:00,127.50,127.51,127.48,127.50,18773
2017/02/10,13:45:00,127.50,127.50,127.47,127.49,23684
2017/02/10,13:46:00,127.49,127.51,127.48,127.51,21952
2017/02/10,13:47:00,127.50,127.52,127.50,127.51,10078
2017/02/10,13:48:00,127.52,127.55,127.51,127.53,111002
2017/02/10,13:49:00,127.53,127.53,127.50,127.50,22804
2017/02/10,13:50:00,127.50,127.53,127.50,127.53,6431
2017/02/10,13:51:00,127.53,127.54,127.52,127.53,8282
2017/02/10,13:52:00,127.53,127.53,127.51,127.51,11555
2017/02/10,13:53:00,127.51,127.52,127.49,127.49,28355
2017/02/10,13:54:00,127.49,127.49,127.48,127.48,6839
2017/02/10,13:55:00,127.47,127.48,127.47,127.47,6266
2017/02/10,13:56:00,127.47,127.48,127.46,127.47,27165
2017/02/10,13:57:00,127.47,127.48,127.45,127.45,12263
2017/02/10,13:58:00,127.45,127.45,127.43,127.44,38425
2017/02/10,13:59:00,127.45,127.47,127.43,127.47,30140
2017/02/10,14:00:00,127.46,127.46,127.43,127.44,19396
2017/02/10,14:01:00,127.44,127.45,127.43,127.45,20614
2017/02/10,14:02:00,127.45,127.46,127.42,127.42,34924
2017/02/10,14:03:00,127.42,127.44,127.41,127.44,30152
2017/02/10,14:04:00,127.44,127.44,127.41,127.43,15813
2017/02/10,14:05:00,127.43,127.44,127.42,127.43,17812
2017/02/10,14:06:00,127.43,127.43,127.41,127.41,15189
2017/02/10,14:07:00,127.42,127.45,127.41,127.43,10826
2017/02/10,14:08:00,127.43,127.45,127.43,127.45,6382
2017/02/10,14:09:00,127.44,127.45,127.44,127.45,7186
2017/02/10,14:10:00,127.44,127.45,127.43,127.44,26046
2017/02/10,14:11:00,127.44,127.45,127.44,127.45,11671
2017/02/10,14:12:00,127.46,127.47,127.45,127.46,4790
2017/02/10,14:13:00,127.46,127.48,127.45,127.48,8729
2017/02/10,14:14:00,127.47,127.48,127.47,127.48,2613
2017/02/10,14:15:00,127.48,127.48,127.47,127.48,4744
2017/02/10,14:16:00,127.48,127.48,127.47,127.47,8133
2017/02/10,14:17:00,127.47,127.47,127.45,127.46,12119
2017/02/10,14:18:00,127.46,127.48,127.46,127.47,21690
2017/02/10,14:19:00,127.47,127.49,127.46,127.48,12316
2017/02/10,14:20:00,127.48,127.49,127.48,127.49,6636
2017/02/10,14:21:00,127.48,127.49,127.47,127.48,9216
2017/02/10,14:22:00,127.47,127.48,127.45,127.45,17514
2017/02/10,14:23:00,127.45,127.46,127.44,127.44,8135
2017/02/10,14:24:00,127.44,127.45,127.43,127.44,13006
2017/02/10,14:25:00,127.44,127.45,127.43,127.43,31793
2017/02/10,14:26:00,127.43,127.45,127.43,127.44,2964
2017/02/10,14:27:00,127.44,127.45,127.42,127.42,9547
2017/02/10,14:28:00,127.42,127.44,127.41,127.43,13545
2017/02/10,14:29:00,127.44,127.46,127.43,127.44,15807
2017/02/10,14:30:00,127.45,127.45,127.44,127.44,6781
2017/02/10,14:31:00,127.44,127.47,127.44,127.46,42608
2017/02/10,14:32:00,127.47,127.47,127.45,127.46,13734
2017/02/10,14:33:00,127.46,127.47,127.46,127.46,7118
2017/02/10,14:34:00,127.46,127.47,127.45,127.45,4222
2017/02/10,14:35:00,127.45,127.47,127.44,127.46,17898
2017/02/10,14:36:00,127.46,127.47,127.44,127.44,6724
2017/02/10,14:37:00,127.45,127.46,127.44,127.44,14038
2017/02/10,14:38:00,127.44,127.44,127.42,127.42,9960
2017/02/10,14:39:00,127.42,127.43,127.41,127.43,10762
2017/02/10,14:40:00,127.42,127.45,127.42,127.44,10078
2017/02/10,14:41:00,127.44,127.45,127.44,127.45,3086
2017/02/10,14:42:00,127.44,127.45,127.43,127.44,19878
2017/02/10,14:43:00,127.44,127.44,127.41,127.42,13491
2017/02/10,14:44:00,127.42,127.43,127.41,127.41,5947
2017/02/10,14:45:00,127.41,127.42,127.40,127.42,9425
2017/02/10,14:46:00,127.42,127.43,127.41,127.42,12713
2017/02/10,14:47:00,127.42,127.43,127.41,127.42,5463
2017/02/10,14:48:00,127.42,127.43,127.41,127.42,9007
2017/02/10,14:49:00,127.42,127.42,127.40,127.41,30451
2017/02/10,14:50:00,127.41,127.42,127.41,127.42,12386
2017/02/10,14:51:00,127.42,127.42,127.38,127.38,44613
2017/02/10,14:52:00,127.38,127.39,127.37,127.39,31133
2017/02/10,14:53:00,127.39,127.39,127.38,127.39,6925
2017/02/10,14:54:00,127.39,127.39,127.38,127.39,14173
2017/02/10,14:55:00,127.39,127.39,127.37,127.37,22805
2017/02/10,14:56:00,127.37,127.38,127.36,127.37,40280
2017/02/10,14:57:00,127.37,127.39,127.37,127.38,41064
2017/02/10,14:58:00,127.38,127.39,127.37,127.38,31002
2017/02/10,14:59:00,127.38,127.39,127.37,127.38,5863
2017/02/10,15:00:00,127.38,127.39,127.36,127.38,10284
2017/02/10,15:01:00,127.37,127.41,127.37,127.40,7871
2017/02/10,15:02:00,127.40,127.41,127.39,127.41,6677
2017/02/10,15:03:00,127.42,127.42,127.41,127.42,3657
2017/02/10,15:04:00,127.42,127.43,127.41,127.43,8209
2017/02/10,15:05:00,127.43,127.43,127.42,127.43,7172
2017/02/10,15:06:00,127.43,127.45,127.42,127.45,12846
2017/02/10,15:07:00,127.45,127.45,127.44,127.44,9330
2017/02/10,15:08:00,127.44,127.44,127.40,127.41,4578
2017/02/10,15:09:00,127.42,127.44,127.42,127.44,11610
2017/02/10,15:10:00,127.44,127.44,127.43,127.43,13190
2017/02/10,15:11:00,127.43,127.44,127.42,127.44,34805
2017/02/10,15:12:00,127.44,127.46,127.44,127.46,19725
2017/02/10,15:13:00,127.46,127.47,127.42,127.44,266215
2017/02/10,15:14:00,127.44,127.44,127.39,127.39,245908
2017/02/10,15:15:00,127.39,127.42,127.39,127.41,17623
2017/02/10,15:16:00,127.41,127.41,127.38,127.38,18015
2017/02/10,15:17:00,127.38,127.38,127.34,127.35,240625
2017/02/10,15:18:00,127.34,127.37,127.34,127.37,29350
2017/02/10,15:19:00,127.36,127.37,127.36,127.37,10169
2017/02/10,15:20:00,127.37,127.38,127.37,127.38,19671
2017/02/10,15:21:00,127.37,127.40,127.37,127.38,25399
2017/02/10,15:22:00,127.39,127.39,127.35,127.36,12236
2017/02/10,15:23:00,127.36,127.38,127.36,127.36,15266
2017/02/10,15:24:00,127.36,127.38,127.35,127.38,15183
2017/02/10,15:25:00,127.38,127.39,127.37,127.38,12254
2017/02/10,15:26:00,127.37,127.38,127.36,127.36,7761
2017/02/10,15:27:00,127.36,127.37,127.35,127.36,11411
2017/02/10,15:28:00,127.36,127.37,127.35,127.37,26765
2017/02/10,15:29:00,127.37,127.40,127.37,127.40,23601
2017/02/10,15:30:00,127.39,127.40,127.37,127.38,13674
2017/02/10,15:31:00,127.38,127.41,127.38,127.40,44937
2017/02/10,15:32:00,127.40,127.43,127.40,127.40,26715
2017/02/10,15:33:00,127.40,127.41,127.39,127.39,142651
2017/02/10,15:34:00,127.39,127.43,127.39,127.41,72946
2017/02/10,15:35:00,127.41,127.42,127.40,127.41,72673
2017/02/10,15:36:00,127.41,127.41,127.40,127.41,19963
2017/02/10,15:37:00,127.40,127.41,127.39,127.40,28977
2017/02/10,15:38:00,127.40,127.42,127.40,127.41,23543
2017/02/10,15:39:00,127.41,127.42,127.40,127.42,23245
2017/02/10,15:40:00,127.42,127.42,127.41,127.42,17154
2017/02/10,15:41:00,127.42,127.43,127.41,127.42,18381
2017/02/10,15:42:00,127.42,127.43,127.40,127.40,427776
2017/02/10,15:43:00,127.41,127.42,127.39,127.42,50767
2017/02/10,15:44:00,127.41,127.42,127.41,127.41,13904
2017/02/10,15:45:00,127.41,127.41,127.39,127.39,20779
2017/02/10,15:46:00,127.39,127.39,127.37,127.39,31340
2017/02/10,15:47:00,127.39,127.39,127.37,127.38,58556
2017/02/10,15:48:00,127.37,127.38,127.36,127.37,29224
2017/02/10,15:49:00,127.37,127.37,127.35,127.35,28976
2017/02/10,15:50:00,127.35,127.37,127.35,127.36,123731
2017/02/10,15:51:00,127.36,127.40,127.35,127.39,123437
2017/02/10,15:52:00,127.39,127.40,127.36,127.37,42232
2017/02/10,15:53:00,127.37,127.39,127.37,127.37,29286
2017/02/10,15:54:00,127.38,127.38,127.34,127.35,169043
2017/02/10,15:55:00,127.35,127.37,127.35,127.36,47935
2017/02/10,15:56:00,127.36,127.37,127.35,127.37,112991
2017/02/10,15:57:00,127.37,127.38,127.37,127.37,99668
2017/02/10,15:58:00,127.37,127.38,127.37,127.38,78394
2017/02/10,15:59:00,127.38,127.38,127.37,127.38,115582
2017/02/10,16:00:00,127.38,127.38,127.34,127.36,302067
2017/02/13,09:31:00,127.76,127.78,127.72,127.72,455893
2017/02/13,09:32:00,127.73,127.77,127.72,127.75,75819
2017/02/13,09:33:00,127.75,127.83,127.75,127.82,90728
2017/02/13,09:34:00,127.82,127.82,127.77,127.80,42422
2017/02/13,09:35:00,127.80,127.81,127.77,127.80,69831
2017/02/13,09:36:00,127.80,127.81,127.77,127.80,76733
2017/02/13,09:37:00,127.79,127.80,127.75,127.78,138313
2017/02/13,09:38:00,127.78,127.82,127.76,127.80,196425
2017/02/13,09:39:00,127.80,127.82,127.79,127.80,66985
2017/02/13,09:40:00,127.80,127.82,127.79,127.80,50301
2017/02/13,09:41:00,127.80,127.83,127.77,127.82,60940
2017/02/13,09:42:00,127.83,127.88,127.81,127.86,135100
2017/02/13,09:43:00,127.86,127.88,127.85,127.87,35814
2017/02/13,09:44:00,127.88,127.89,127.87,127.88,43517
2017/02/13,09:45:00,127.88,127.89,127.86,127.88,43070
2017/02/13,09:46:00,127.88,127.91,127.88,127.89,45904
2017/02/13,09:47:00,127.89,127.91,127.87,127.89,38769
2017/02/13,09:48:00,127.89,127.90,127.86,127.86,129081
2017/02/13,09:49:00,127.87,127.89,127.86,127.87,60372
2017/02/13,09:50:00,127.87,127.89,127.86,127.86,32389
2017/02/13,09:51:00,127.86,127.87,127.83,127.83,278020
2017/02/13,09:52:00,127.83,127.85,127.81,127.84,71917
2017/02/13,09:53:00,127.84,127.86,127.84,127.84,61662
2017/02/13,09:54:00,127.85,127.86,127.83,127.85,40539
2017/02/13,09:55:00,127.85,127.86,127.83,127.83,44029
2017/02/13,09:56:00,127.82,127.86,127.82,127.86,178198
2017/02/13,09:57:00,127.86,127.86,127.85,127.86,34682
2017/02/13,09:58:00,127.86,127.88,127.85,127.87,111509
2017/02/13,09:59:00,127.87,127.87,127.83,127.83,71148
2017/02/13,10:00:00,127.83,127.87,127.83,127.87,15941
2017/02/13,10:01:00,127.87,127.88,127.85,127.86,21694
2017/02/13,10:02:00,127.87,127.89,127.85,127.88,50712
2017/02/13,10:03:00,127.88,127.91,127.88,127.90,41372
2017/02/13,10:04:00,127.91,127.95,127.91,127.93,72842
2017/02/13,10:05:00,127.93,127.94,127.92,127.93,14734
2017/02/13,10:06:00,127.93,127.97,127.93,127.97,52403
2017/02/13,10:07:00,127.97,127.97,127.93,127.93,29005
2017/02/13,10:08:00,127.93,127.96,127.93,127.94,58704
2017/02/13,10:09:00,127.93,127.93,127.92,127.93,53111
2017/02/13,10:10:00,127.94,127.95,127.94,127.94,17339
2017/02/13,10:11:00,127.94,127.96,127.93,127.94,29929
2017/02/13,10:12:00,127.93,127.95,127.91,127.95,15108
2017/02/13,10:13:00,127.95,127.95,127.93,127.95,21195
2017/02/13,10:14:00,127.95,127.95,127.91,127.92,31472
2017/02/13,10:15:00,127.92,127.93,127.91,127.93,33799
2017/02/13,10:16:00,127.92,127.93,127.90,127.92,13229
2017/02/13,10:17:00,127.92,127.94,127.90,127.94,63866
2017/02/13,10:18:00,127.94,127.95,127.93,127.95,16263
2017/02/13,10:19:00,127.95,127.96,127.94,127.95,43818
2017/02/13,10:20:00,127.95,127.96,127.92,127.92,31811
2017/02/13,10:21:00,127.93,127.97,127.93,127.96,32802
2017/02/13,10:22:00,127.95,127.97,127.94,127.95,16311
2017/02/13,10:23:00,127.96,127.96,127.92,127.92,61507
2017/02/13,10:24:00,127.92,127.92,127.90,127.91,20366
2017/02/13,10:25:00,127.90,127.95,127.90,127.95,20611
2017/02/13,10:26:00,127.95,127.95,127.93,127.95,56273
2017/02/13,10:27:00,127.95,127.96,127.94,127.94,12167
2017/02/13,10:28:00,127.94,127.96,127.94,127.96,60597
2017/02/13,10:29:00,127.95,127.97,127.95,127.96,34975
2017/02/13,10:30:00,127.96,128.00,127.96,128.00,69150
2017/02/13,10:31:00,128.00,128.00,127.97,127.98,40104
2017/02/13,10:32:00,127.98,127.98,127.95,127.96,42039
2017/02/13,10:33:00,127.96,127.98,127.95,127.98,60162
2017/02/13,10:34:00,127.98,127.99,127.97,127.98,17332
2017/02/13,10:35:00,127.98,127.99,127.96,127.99,41639
2017/02/13,10:36:00,127.99,127.99,127.96,127.98,48329
2017/02/13,10:37:00,127.98,127.98,127.95,127.95,87977
2017/02/13,10:38:00,127.96,127.96,127.92,127.92,92075
2017/02/13,10:39:00,127.92,127.92,127.83,127.87,86851
2017/02/13,10:40:00,127.87,127.91,127.87,127.90,138242
2017/02/13,10:41:00,127.90,127.92,127.90,127.92,30766
2017/02/13,10:42:00,127.92,127.93,127.91,127.93,16013
2017/02/13,10:43:00,127.93,127.93,127.91,127.93,16979
2017/02/13,10:44:00,127.93,127.93,127.91,127.93,37005
2017/02/13,10:45:00,127.94,127.94,127.93,127.94,18112
2017/02/13,10:46:00,127.94,127.95,127.93,127.94,78388
2017/02/13,10:47:00,127.94,127.95,127.91,127.94,38691
2017/02/13,10:48:00,127.94,127.94,127.91,127.93,48689
2017/02/13,10:49:00,127.93,127.95,127.92,127.94,14013
2017/02/13,10:50:00,127.93,127.95,127.93,127.93,24732
2017/02/13,10:51:00,127.93,127.95,127.93,127.94,26819
2017/02/13,10:52:00,127.94,127.95,127.92,127.92,13865
2017/02/13,10:53:00,127.93,127.94,127.91,127.92,68061
2017/02/13,10:54:00,127.92,127.93,127.90,127.92,39740
2017/02/13,10:55:00,127.92,127.92,127.90,127.91,21337
2017/02/13,10:56:00,127.91,127.93,127.90,127.93,55029
2017/02/13,10:57:00,127.93,127.96,127.92,127.96,58539
2017/02/13,10:58:00,127.96,127.97,127.95,127.95,27924
2017/02/13,10:59:00,127.96,127.97,127.95,127.96,51676
2017/02/13,11:00:00,127.96,127.97,127.95,127.97,56375
2017/02/13,11:01:00,127.97,127.98,127.96,127.97,47031
2017/02/13,11:02:00,127.97,127.98,127.96,127.97,22410
2017/02/13,11:03:00,127.97,127.98,127.95,127.95,70690
2017/02/13,11:04:00,127.95,127.96,127.94,127.95,37005
2017/02/13,11:05:00,127.95,127.95,127.91,127.91,74678
2017/02/13,11:06:00,127.92,127.94,127.90,127.92,62906
2017/02/13,11:07:00,127.91,127.93,127.91,127.92,27242
2017/02/13,11:08:00,127.92,127.92,127.90,127.91,132725
2017/02/13,11:09:00,127.91,127.92,127.89,127.90,470454
2017/02/13,11:10:00,127.90,127.91,127.89,127.89,522670
2017/02/13,11:11:00,127.89,127.90,127.88,127.88,71999
2017/02/13,11:12:00,127.88,127.88,127.86,127.87,17683
2017/02/13,11:13:00,127.87,127.88,127.86,127.88,49113
2017/02/13,11:14:00,127.88,127.88,127.85,127.86,57863
2017/02/13,11:15:00,127.86,127.88,127.86,127.88,38442
2017/02/13,11:16:00,127.88,127.90,127.87,127.90,20344
2017/02/13,11:17:00,127.90,127.92,127.90,127.91,29910
2017/02/13,11:18:00,127.91,127.92,127.90,127.90,22247
2017/02/13,11:19:00,127.90,127.93,127.90,127.93,25983
2017/02/13,11:20:00,127.94,127.94,127.93,127.94,16352
2017/02/13,11:21:00,127.94,127.95,127.92,127.95,35122
2017/02/13,11:22:00,127.94,127.96,127.93,127.96,64303
2017/02/13,11:23:00,127.96,127.97,127.95,127.96,39251
2017/02/13,11:24:00,127.97,127.99,127.97,127.98,28910
2017/02/13,11:25:00,127.98,128.02,127.98,128.02,131425
2017/02/13,11:26:00,128.02,128.03,128.01,128.03,171800
2017/02/13,11:27:00,128.03,128.03,127.99,128.02,14850
2017/02/13,11:28:00,128.02,128.05,128.01,128.05,147529
2017/02/13,11:29:00,128.05,128.05,128.02,128.02,13587
2017/02/13,11:30:00,128.02,128.02,128.00,128.01,22163
2017/02/13,11:31:00,128.01,128.02,127.98,128.02,42149
2017/02/13,11:32:00,128.02,128.03,128.02,128.03,21042
2017/02/13,11:33:00,128.03,128.03,128.01,128.03,28087
2017/02/13,11:34:00,128.03,128.05,128.02,128.02,10255
2017/02/13,11:35:00,128.02,128.02,127.97,127.97,13424
2017/02/13,11:36:00,127.98,127.98,127.97,127.98,14315
2017/02/13,11:37:00,127.97,128.00,127.97,128.00,41313
2017/02/13,11:38:00,128.00,128.00,127.98,127.99,14179
2017/02/13,11:39:00,127.99,127.99,127.96,127.97,14836
2017/02/13,11:40:00,127.97,127.99,127.97,127.97,11118
2017/02/13,11:41:00,127.97,127.99,127.97,127.98,30317
2017/02/13,11:42:00,127.97,128.00,127.97,128.00,15741
2017/02/13,11:43:00,128.00,128.01,127.98,127.99,72320
2017/02/13,11:44:00,128.00,128.02,128.00,128.02,83726
2017/02/13,11:45:00,128.02,128.03,128.01,128.02,16686
2017/02/13,11:46:00,128.02,128.04,128.02,128.03,11902
2017/02/13,11:47:00,128.03,128.03,128.02,128.02,40492
2017/02/13,11:48:00,128.03,128.03,128.02,128.03,423693
2017/02/13,11:49:00,128.03,128.03,128.01,128.02,3995
2017/02/13,11:50:00,128.01,128.02,128.00,128.00,16200
2017/02/13,11:51:00,128.00,128.00,127.98,127.98,12438
2017/02/13,11:52:00,127.98,128.00,127.98,128.00,2992
2017/02/13,11:53:00,128.00,128.01,127.98,128.00,25356
2017/02/13,11:54:00,128.00,128.00,127.98,127.98,14259
2017/02/13,11:55:00,127.98,128.00,127.98,127.99,26410
2017/02/13,11:56:00,127.99,127.99,127.97,127.99,19164
2017/02/13,11:57:00,127.99,127.99,127.96,127.97,26333
2017/02/13,11:58:00,127.97,127.99,127.96,127.98,54281
2017/02/13,11:59:00,127.98,127.99,127.96,127.96,30626
2017/02/13,12:00:00,127.96,127.98,127.96,127.96,56059
2017/02/13,12:01:00,127.96,127.98,127.95,127.98,47106
2017/02/13,12:02:00,127.98,127.98,127.97,127.97,21472
2017/02/13,12:03:00,127.97,127.99,127.97,127.99,5130
2017/02/13,12:04:00,127.99,128.00,127.99,128.00,10706
2017/02/13,12:05:00,128.00,128.01,127.99,128.00,11112
2017/02/13,12:06:00,128.01,128.02,128.00,128.01,30965
2017/02/13,12:07:00,128.00,128.00,127.97,127.99,17050
2017/02/13,12:08:00,127.99,128.01,127.99,128.01,5254
2017/02/13,12:09:00,128.01,128.03,128.01,128.02,16641
2017/02/13,12:10:00,128.02,128.03,128.02,128.02,7371
2017/02/13,12:11:00,128.02,128.03,128.02,128.03,9517
2017/02/13,12:12:00,128.02,128.03,128.01,128.02,14588
2017/02/13,12:13:00,128.02,128.03,128.02,128.03,13815
2017/02/13,12:14:00,128.03,128.04,128.02,128.03,24921
2017/02/13,12:15:00,128.04,128.04,128.03,128.03,4085
2017/02/13,12:16:00,128.03,128.04,128.03,128.03,22837
2017/02/13,12:17:00,128.03,128.04,128.02,128.04,9316
2017/02/13,12:18:00,128.04,128.04,128.03,128.03,8693
2017/02/13,12:19:00,128.02,128.04,128.02,128.04,15598
2017/02/13,12:20:00,128.04,128.05,128.03,128.04,21102
2017/02/13,12:21:00,128.04,128.04,128.03,128.03,87659
2017/02/13,12:22:00,128.04,128.04,128.01,128.03,32520
2017/02/13,12:23:00,128.03,128.03,128.01,128.02,12459
2017/02/13,12:24:00,128.02,128.03,128.02,128.02,10251
2017/02/13,12:25:00,128.03,128.03,128.01,128.02,5673
2017/02/13,12:26:00,128.02,128.02,128.01,128.02,3722
2017/02/13,12:27:00,128.02,128.03,128.01,128.03,22220
2017/02/13,12:28:00,128.03,128.04,128.00,128.02,85601
2017/02/13,12:29:00,128.02,128.03,128.01,128.03,17411
2017/02/13,12:30:00,128.03,128.04,128.02,128.04,61040
2017/02/13,12:31:00,128.03,128.04,128.01,128.04,34989
2017/02/13,12:32:00,128.04,128.06,128.03,128.05,61491
2017/02/13,12:33:00,128.06,128.08,128.05,128.08,30811
2017/02/13,12:34:00,128.07,128.09,128.07,128.07,62406
2017/02/13,12:35:00,128.07,128.09,128.06,128.08,38871
2017/02/13,12:36:00,128.07,128.09,128.06,128.06,427488
2017/02/13,12:37:00,128.06,128.08,128.06,128.08,144869
2017/02/13,12:38:00,128.08,128.08,128.07,128.08,4503
2017/02/13,12:39:00,128.09,128.10,128.08,128.10,62751
2017/02/13,12:40:00,128.09,128.10,128.09,128.09,5943
2017/02/13,12:41:00,128.09,128.09,128.08,128.08,16450
2017/02/13,12:42:00,128.09,128.09,128.07,128.08,3301
2017/02/13,12:43:00,128.08,128.10,128.08,128.09,6215
2017/02/13,12:44:00,128.09,128.09,128.08,128.08,2915
2017/02/13,12:45:00,128.08,128.10,128.08,128.09,4559
2017/02/13,12:46:00,128.09,128.13,128.09,128.10,78602
2017/02/13,12:47:00,128.10,128.10,128.08,128.08,25281
2017/02/13,12:48:00,128.08,128.09,128.08,128.08,12306
2017/02/13,12:49:00,128.08,128.09,128.08,128.08,11992
2017/02/13,12:50:00,128.08,128.09,128.07,128.09,17016
2017/02/13,12:51:00,128.09,128.10,128.08,128.09,5938
2017/02/13,12:52:00,128.09,128.10,128.08,128.10,25795
2017/02/13,12:53:00,128.10,128.12,128.10,128.11,6519
2017/02/13,12:54:00,128.11,128.14,128.11,128.12,29258
2017/02/13,12:55:00,128.11,128.12,128.08,128.09,14161
2017/02/13,12:56:00,128.09,128.09,128.07,128.07,20109
2017/02/13,12:57:00,128.07,128.08,128.06,128.07,14038
2017/02/13,12:58:00,128.07,128.09,128.07,128.08,4975
2017/02/13,12:59:00,128.09,128.11,128.09,128.10,27366
2017/02/13,13:00:00,128.10,128.10,128.09,128.10,24273
2017/02/13,13:01:00,128.10,128.10,128.09,128.09,28044
2017/02/13,13:02:00,128.10,128.10,128.09,128.09,7714
2017/02/13,13:03:00,128.10,128.12,128.08,128.10,110574
2017/02/13,13:04:00,128.10,128.10,128.08,128.09,39153
2017/02/13,13:05:00,128.09,128.10,128.08,128.09,10807
2017/02/13,13:06:00,128.08,128.09,128.06,128.07,15959
2017/02/13,13:07:00,128.08,128.08,128.06,128.06,2849
2017/02/13,13:08:00,128.06,128.07,128.05,128.07,23818
2017/02/13,13:09:00,128.06,128.08,128.06,128.06,8089
2017/02/13,13:10:00,128.07,128.07,128.05,128.06,15825
2017/02/13,13:11:00,128.06,128.08,128.05,128.08,22072
2017/02/13,13:12:00,128.07,128.08,128.07,128.07,25570
2017/02/13,13:13:00,128.07,128.10,128.07,128.10,33190
2017/02/13,13:14:00,128.10,128.10,128.08,128.09,2633
2017/02/13,13:15:00,128.09,128.09,128.07,128.08,3149
2017/02/13,13:16:00,128.09,128.13,128.09,128.11,80930
2017/02/13,13:17:00,128.11,128.11,128.09,128.09,10828
2017/02/13,13:18:00,128.09,128.11,128.09,128.11,8386
2017/02/13,13:19:00,128.11,128.13,128.10,128.12,23285
2017/02/13,13:20:00,128.11,128.13,128.11,128.12,25803
2017/02/13,13:21:00,128.12,128.14,128.11,128.14,52696
2017/02/13,13:22:00,128.13,128.16,128.13,128.13,101658
2017/02/13,13:23:00,128.14,128.14,128.12,128.13,15653
2017/02/13,13:24:00,128.13,128.14,128.12,128.14,49993
2017/02/13,13:25:00,128.14,128.15,128.11,128.11,10299
2017/02/13,13:26:00,128.11,128.12,128.11,128.11,26132
2017/02/13,13:27:00,128.11,128.13,128.11,128.13,21417
2017/02/13,13:28:00,128.13,128.16,128.12,128.15,42399
2017/02/13,13:29:00,128.15,128.15,128.13,128.15,10901
2017/02/13,13:30:00,128.14,128.19,128.14,128.18,33741
2017/02/13,13:31:00,128.19,128.19,128.15,128.15,20650
2017/02/13,13:32:00,128.15,128.16,128.14,128.15,31943
2017/02/13,13:33:00,128.15,128.16,128.13,128.16,26384
2017/02/13,13:34:00,128.16,128.17,128.15,128.15,126382
2017/02/13,13:35:00,128.15,128.18,128.15,128.18,17454
2017/02/13,13:36:00,128.18,128.19,128.18,128.19,31096
2017/02/13,13:37:00,128.19,128.19,128.17,128.18,14227
2017/02/13,13:38:00,128.19,128.20,128.18,128.19,25914
2017/02/13,13:39:00,128.19,128.21,128.19,128.20,31199
2017/02/13,13:40:00,128.20,128.20,128.18,128.18,10530
2017/02/13,13:41:00,128.18,128.20,128.18,128.18,13359
2017/02/13,13:42:00,128.19,128.19,128.15,128.16,22748
2017/02/13,13:43:00,128.16,128.17,128.15,128.17,26544
2017/02/13,13:44:00,128.17,128.20,128.17,128.19,46597
2017/02/13,13:45:00,128.19,128.20,128.18,128.19,19092
2017/02/13,13:46:00,128.19,128.19,128.16,128.17,9946
2017/02/13,13:47:00,128.17,128.18,128.15,128.15,24176
2017/02/13,13:48:00,128.15,128.16,128.15,128.16,2054
2017/02/13,13:49:00,128.15,128.15,128.14,128.14,11301
2017/02/13,13:50:00,128.14,128.14,128.13,128.14,8870
2017/02/13,13:51:00,128.13,128.15,128.13,128.14,15458
2017/02/13,13:52:00,128.14,128.14,128.11,128.13,135821
2017/02/13,13:53:00,128.13,128.15,128.13,128.15,22861
2017/02/13,13:54:00,128.14,128.16,128.14,128.15,7746
2017/02/13,13:55:00,128.15,128.17,128.14,128.16,22486
2017/02/13,13:56:00,128.17,128.17,128.16,128.17,28320
2017/02/13,13:57:00,128.17,128.19,128.17,128.18,32345
2017/02/13,13:58:00,128.17,128.19,128.16,128.17,17295
2017/02/13,13:59:00,128.17,128.17,128.16,128.17,4276
2017/02/13,14:00:00,128.17,128.18,128.16,128.17,29858
2017/02/13,14:01:00,128.17,128.18,128.15,128.16,7249
2017/02/13,14:02:00,128.15,128.16,128.13,128.16,24242
2017/02/13,14:03:00,128.16,128.17,128.14,128.16,22653
2017/02/13,14:04:00,128.17,128.20,128.17,128.19,122348
2017/02/13,14:05:00,128.19,128.20,128.18,128.18,20217
2017/02/13,14:06:00,128.18,128.18,128.17,128.17,13959
2017/02/13,14:07:00,128.18,128.19,128.17,128.18,8333
2017/02/13,14:08:00,128.18,128.18,128.17,128.18,4124
2017/02/13,14:09:00,128.18,128.20,128.18,128.19,23889
2017/02/13,14:10:00,128.20,128.22,128.20,128.22,46730
2017/02/13,14:11:00,128.22,128.22,128.20,128.20,12034
2017/02/13,14:12:00,128.20,128.23,128.20,128.23,425406
2017/02/13,14:13:00,128.23,128.24,128.22,128.23,29529
2017/02/13,14:14:00,128.23,128.24,128.22,128.24,31011
2017/02/13,14:15:00,128.25,128.26,128.24,128.24,129096
2017/02/13,14:16:00,128.24,128.24,128.22,128.23,52680
2017/02/13,14:17:00,128.23,128.23,128.20,128.20,447729
2017/02/13,14:18:00,128.20,128.20,128.19,128.19,7441
2017/02/13,14:19:00,128.20,128.22,128.19,128.20,6779
2017/02/13,14:20:00,128.21,128.23,128.20,128.23,16561
2017/02/13,14:21:00,128.23,128.24,128.22,128.23,16166
2017/02/13,14:22:00,128.23,128.23,128.20,128.22,31505
2017/02/13,14:23:00,128.22,128.24,128.21,128.23,15186
2017/02/13,14:24:00,128.23,128.24,128.22,128.24,6159
2017/02/13,14:25:00,128.24,128.24,128.23,128.23,19116
2017/02/13,14:26:00,128.24,128.24,128.23,128.24,34065
2017/02/13,14:27:00,128.24,128.24,128.22,128.22,6920
2017/02/13,14:28:00,128.22,128.22,128.20,128.20,12897
2017/02/13,14:29:00,128.20,128.21,128.20,128.21,12820
2017/02/13,14:30:00,128.21,128.21,128.19,128.19,9241
2017/02/13,14:31:00,128.19,128.20,128.18,128.19,18188
2017/02/13,14:32:00,128.19,128.19,128.18,128.18,16271
2017/02/13,14:33:00,128.18,128.18,128.16,128.18,19875
2017/02/13,14:34:00,128.17,128.17,128.15,128.17,16373
2017/02/13,14:35:00,128.17,128.18,128.16,128.16,15661
2017/02/13,14:36:00,128.16,128.17,128.16,128.16,5750
2017/02/13,14:37:00,128.16,128.18,128.16,128.16,19965
2017/02/13,14:38:00,128.17,128.18,128.15,128.18,24142
2017/02/13,14:39:00,128.18,128.18,128.17,128.18,3463
2017/02/13,14:40:00,128.18,128.18,128.16,128.17,11373
2017/02/13,14:41:00,128.17,128.18,128.17,128.18,24197
2017/02/13,14:42:00,128.17,128.17,128.16,128.17,7844
2017/02/13,14:43:00,128.17,128.17,128.16,128.16,8655
2017/02/13,14:44:00,128.17,128.17,128.17,128.17,6913
2017/02/13,14:45:00,128.16,128.21,128.16,128.20,81580
2017/02/13,14:46:00,128.20,128.23,128.20,128.22,15328
2017/02/13,14:47:00,128.22,128.23,128.21,128.21,14410
2017/02/13,14:48:00,128.21,128.21,128.19,128.19,10669
2017/02/13,14:49:00,128.18,128.19,128.17,128.18,22056
2017/02/13,14:50:00,128.18,128.19,128.17,128.17,15983
2017/02/13,14:51:00,128.17,128.20,128.16,128.20,20067
2017/02/13,14:52:00,128.20,128.20,128.19,128.19,9371
2017/02/13,14:53:00,128.20,128.20,128.17,128.17,5900
2017/02/13,14:54:00,128.17,128.18,128.16,128.17,25105
2017/02/13,14:55:00,128.17,128.18,128.16,128.17,13894
2017/02/13,14:56:00,128.17,128.19,128.17,128.19,7162
2017/02/13,14:57:00,128.19,128.19,128.16,128.16,6714
2017/02/13,14:58:00,128.17,128.17,128.14,128.15,9271
2017/02/13,14:59:00,128.15,128.15,128.13,128.14,11775
2017/02/13,15:00:00,128.14,128.15,128.13,128.14,19660
2017/02/13,15:01:00,128.14,128.15,128.14,128.14,5007
2017/02/13,15:02:00,128.14,128.17,128.14,128.16,48577
2017/02/13,15:03:00,128.16,128.17,128.14,128.15,35774
2017/02/13,15:04:00,128.15,128.17,128.15,128.16,105142
2017/02/13,15:05:00,128.15,128.15,128.13,128.14,25549
2017/02/13,15:06:00,128.14,128.18,128.14,128.18,36507
2017/02/13,15:07:00,128.17,128.17,128.15,128.15,19773
2017/02/13,15:08:00,128.15,128.17,128.15,128.16,9884
2017/02/13,15:09:00,128.16,128.18,128.16,128.18,28276
2017/02/13,15:10:00,128.18,128.19,128.17,128.18,8889
2017/02/13,15:11:00,128.19,128.19,128.18,128.19,25446
2017/02/13,15:12:00,128.20,128.22,128.19,128.21,230871
2017/02/13,15:13:00,128.21,128.21,128.19,128.21,23987
2017/02/13,15:14:00,128.22,128.22,128.21,128.22,16908
2017/02/13,15:15:00,128.21,128.23,128.21,128.23,25497
2017/02/13,15:16:00,128.23,128.23,128.19,128.19,8247
2017/02/13,15:17:00,128.20,128.20,128.19,128.19,11765
2017/02/13,15:18:00,128.19,128.20,128.19,128.19,10532
2017/02/13,15:19:00,128.20,128.22,128.20,128.21,17333
2017/02/13,15:20:00,128.20,128.20,128.19,128.19,14115
2017/02/13,15:21:00,128.19,128.19,128.17,128.18,15594
2017/02/13,15:22:00,128.18,128.18,128.16,128.16,12086
2017/02/13,15:23:00,128.16,128.16,128.14,128.15,53262
2017/02/13,15:24:00,128.16,128.16,128.14,128.15,45342
2017/02/13,15:25:00,128.15,128.16,128.14,128.15,25195
2017/02/13,15:26:00,128.15,128.15,128.13,128.14,46839
2017/02/13,15:27:00,128.14,128.14,128.12,128.13,20543
2017/02/13,15:28:00,128.13,128.15,128.12,128.15,29751
2017/02/13,15:29:00,128.15,128.19,128.14,128.18,28410
2017/02/13,15:30:00,128.18,128.19,128.17,128.18,76729
2017/02/13,15:31:00,128.17,128.17,128.13,128.13,16018
2017/02/13,15:32:00,128.14,128.14,128.11,128.12,21165
2017/02/13,15:33:00,128.11,128.12,128.10,128.12,29604
2017/02/13,15:34:00,128.11,128.12,128.10,128.10,10956
2017/02/13,15:35:00,128.10,128.12,128.10,128.12,36155
2017/02/13,15:36:00,128.12,128.12,128.10,128.12,23340
2017/02/13,15:37:00,128.12,128.13,128.11,128.12,33124
2017/02/13,15:38:00,128.12,128.14,128.11,128.14,20168
2017/02/13,15:39:00,128.14,128.15,128.14,128.14,15008
2017/02/13,15:40:00,128.14,128.16,128.14,128.14,28740
2017/02/13,15:41:00,128.15,128.15,128.13,128.14,45589
2017/02/13,15:42:00,128.14,128.15,128.13,128.13,24006
2017/02/13,15:43:00,128.13,128.15,128.12,128.14,27676
2017/02/13,15:44:00,128.14,128.15,128.13,128.15,18792
2017/02/13,15:45:00,128.15,128.15,128.14,128.15,24057
2017/02/13,15:46:00,128.15,128.15,128.13,128.14,23579
2017/02/13,15:47:00,128.14,128.15,128.12,128.13,46919
2017/02/13,15:48:00,128.13,128.13,128.11,128.12,52974
2017/02/13,15:49:00,128.12,128.12,128.10,128.10,62672
2017/02/13,15:50:00,128.10,128.10,128.09,128.10,44185
2017/02/13,15:51:00,128.10,128.14,128.10,128.13,49613
2017/02/13,15:52:00,128.13,128.15,128.13,128.14,51603
2017/02/13,15:53:00,128.14,128.15,128.12,128.12,40168
2017/02/13,15:54:00,128.13,128.13,128.10,128.11,41904
2017/02/13,15:55:00,128.10,128.11,128.08,128.08,157549
2017/02/13,15:56:00,128.09,128.10,128.07,128.08,111559
2017/02/13,15:57:00,128.08,128.09,128.05,128.06,305483
2017/02/13,15:58:00,128.06,128.07,128.05,128.06,92935
2017/02/13,15:59:00,128.06,128.08,128.05,128.08,256923
2017/02/13,16:00:00,128.09,128.11,128.08,128.10,434089
2017/02/14,09:31:00,128.15,128.15,128.03,128.05,145960
2017/02/14,09:32:00,128.05,128.07,128.00,128.01,276191
2017/02/14,09:33:00,128.02,128.03,127.96,127.98,221002
2017/02/14,09:34:00,127.97,128.09,127.97,128.09,125931
2017/02/14,09:35:00,128.09,128.09,128.04,128.06,58258
2017/02/14,09:36:00,128.07,128.11,128.04,128.06,39253
2017/02/14,09:37:00,128.04,128.09,128.04,128.09,53699
2017/02/14,09:38:00,128.09,128.14,128.07,128.11,110261
2017/02/14,09:39:00,128.11,128.13,128.08,128.09,57806
2017/02/14,09:40:00,128.09,128.13,128.09,128.11,46781
2017/02/14,09:41:00,128.13,128.15,128.10,128.10,80552
2017/02/14,09:42:00,128.10,128.10,128.06,128.07,17356
2017/02/14,09:43:00,128.07,128.10,128.07,128.10,37244
2017/02/14,09:44:00,128.10,128.10,128.01,128.02,319078
2017/02/14,09:45:00,128.02,128.04,128.00,128.01,152811
2017/02/14,09:46:00,128.01,128.05,128.01,128.04,155262
2017/02/14,09:47:00,128.04,128.09,128.03,128.08,117970
2017/02/14,09:48:00,128.08,128.11,128.07,128.07,214983
2017/02/14,09:49:00,128.07,128.08,128.03,128.04,168108
2017/02/14,09:50:00,128.04,128.07,128.04,128.04,62703
2017/02/14,09:51:00,128.04,128.09,128.04,128.08,32667
2017/02/14,09:52:00,128.08,128.10,128.06,128.10,27709
2017/02/14,09:53:00,128.10,128.10,128.08,128.10,12434
2017/02/14,09:54:00,128.10,128.11,128.08,128.10,11704
2017/02/14,09:55:00,128.10,128.12,128.09,128.10,94034
2017/02/14,09:56:00,128.10,128.10,128.07,128.07,55573
2017/02/14,09:57:00,128.07,128.10,128.06,128.07,18738
2017/02/14,09:58:00,128.07,128.07,128.05,128.05,23254
2017/02/14,09:59:00,128.06,128.07,128.05,128.06,15767
2017/02/14,10:00:00,128.07,128.08,128.07,128.08,2131
2017/02/14,10:01:00,128.07,128.07,128.02,128.03,120550
2017/02/14,10:02:00,128.03,128.04,128.01,128.04,69526
2017/02/14,10:03:00,128.04,128.06,127.99,127.99,65752
2017/02/14,10:04:00,128.00,128.00,127.94,127.97,149419
2017/02/14,10:05:00,127.98,127.99,127.90,127.91,126043
2017/02/14,10:06:00,127.91,127.94,127.90,127.93,32409
2017/02/14,10:07:00,127.93,127.94,127.90,127.92,21664
2017/02/14,10:08:00,127.92,127.93,127.88,127.89,70248
2017/02/14,10:09:00,127.89,127.93,127.89,127.91,19733
2017/02/14,10:10:00,127.91,127.95,127.91,127.95,74187
2017/02/14,10:11:00,127.94,128.07,127.93,128.05,78917
2017/02/14,10:12:00,128.05,128.09,128.05,128.07,29396
2017/02/14,10:13:00,128.06,128.11,128.06,128.06,51121
2017/02/14,10:14:00,128.05,128.10,128.05,128.10,43188
2017/02/14,10:15:00,128.10,128.14,128.09,128.13,72313
2017/02/14,10:16:00,128.12,128.12,128.07,128.08,41746
2017/02/14,10:17:00,128.08,128.09,128.07,128.09,35828
2017/02/14,10:18:00,128.09,128.09,128.06,128.06,13769
2017/02/14,10:19:00,128.06,128.06,128.04,128.05,7840
2017/02/14,10:20:00,128.05,128.06,128.04,128.04,43442
2017/02/14,10:21:00,128.04,128.08,128.04,128.07,25292
2017/02/14,10:22:00,128.07,128.08,128.07,128.08,5555
2017/02/14,10:23:00,128.08,128.09,128.04,128.05,32423
2017/02/14,10:24:00,128.06,128.07,128.04,128.04,33342
2017/02/14,10:25:00,128.05,128.05,127.99,128.00,31699
2017/02/14,10:26:00,128.00,128.05,128.00,128.02,14335
2017/02/14,10:27:00,128.02,128.06,128.02,128.06,18511
2017/02/14,10:28:00,128.06,128.06,128.00,128.00,21338
2017/02/14,10:29:00,128.01,128.01,127.97,127.99,27499
2017/02/14,10:30:00,128.00,128.05,128.00,128.02,22816
2017/02/14,10:31:00,128.02,128.04,128.00,128.00,8348
2017/02/14,10:32:00,128.00,128.00,127.95,127.96,23123
2017/02/14,10:33:00,127.95,127.98,127.94,127.96,34475
2017/02/14,10:34:00,127.95,127.96,127.95,127.95,4525
2017/02/14,10:35:00,127.96,127.96,127.91,127.92,34769
2017/02/14,10:36:00,127.92,127.93,127.82,127.82,92545
2017/02/14,10:37:00,127.82,127.82,127.77,127.78,57100
2017/02/14,10:38:00,127.78,127.78,127.75,127.75,29114
2017/02/14,10:39:00,127.74,127.81,127.74,127.80,39602
2017/02/14,10:40:00,127.80,127.85,127.80,127.84,13645
2017/02/14,10:41:00,127.84,127.87,127.83,127.85,18275
2017/02/14,10:42:00,127.86,127.86,127.83,127.83,3826
2017/02/14,10:43:00,127.84,127.84,127.79,127.82,13048
2017/02/14,10:44:00,127.83,127.84,127.82,127.82,8729
2017/02/14,10:45:00,127.82,127.86,127.80,127.85,13137
2017/02/14,10:46:00,127.85,127.85,127.80,127.82,24018
2017/02/14,10:47:00,127.82,127.83,127.81,127.83,6384
2017/02/14,10:48:00,127.83,127.85,127.82,127.85,7069
2017/02/14,10:49:00,127.85,127.92,127.85,127.90,67854
2017/02/14,10:50:00,127.91,127.94,127.91,127.94,30397
2017/02/14,10:51:00,127.94,127.97,127.94,127.94,27997
2017/02/14,10:52:00,127.94,127.95,127.93,127.93,2252
2017/02/14,10:53:00,127.93,127.94,127.92,127.94,17817
2017/02/14,10:54:00,127.94,127.94,127.90,127.91,18285
2017/02/14,10:55:00,127.91,127.94,127.91,127.92,6353
2017/02/14,10:56:00,127.92,127.97,127.92,127.96,68373
2017/02/14,10:57:00,127.96,127.96,127.93,127.96,31290
2017/02/14,10:58:00,127.95,127.96,127.94,127.96,21135
2017/02/14,10:59:00,127.95,127.95,127.90,127.90,13378
2017/02/14,11:00:00,127.91,127.91,127.89,127.91,137599
2017/02/14,11:01:00,127.91,127.92,127.89,127.89,46793
2017/02/14,11:02:00,127.90,127.90,127.87,127.90,32338
2017/02/14,11:03:00,127.90,127.90,127.86,127.88,11418
2017/02/14,11:04:00,127.88,127.89,127.88,127.88,5110
2017/02/14,11:05:00,127.89,127.93,127.87,127.92,38067
2017/02/14,11:06:00,127.91,127.93,127.86,127.87,23228
2017/02/14,11:07:00,127.86,127.88,127.86,127.86,9438
2017/02/14,11:08:00,127.85,127.85,127.80,127.82,27859
2017/02/14,11:09:00,127.82,127.82,127.76,127.82,28127
2017/02/14,11:10:00,127.82,127.85,127.81,127.85,67310
2017/02/14,11:11:00,127.86,127.88,127.84,127.87,43353
2017/02/14,11:12:00,127.88,127.91,127.87,127.91,16169
2017/02/14,11:13:00,127.91,127.93,127.89,127.91,34155
2017/02/14,11:14:00,127.91,127.97,127.90,127.97,50426
2017/02/14,11:15:00,127.96,127.98,127.95,127.98,18022
2017/02/14,11:16:00,127.98,128.01,127.96,127.99,49172
2017/02/14,11:17:00,128.00,128.01,127.98,128.01,10018
2017/02/14,11:18:00,128.01,128.02,127.99,128.00,30777
2017/02/14,11:19:00,128.00,128.00,127.99,128.00,3155
2017/02/14,11:20:00,128.00,128.02,127.99,128.02,12623
2017/02/14,11:21:00,128.03,128.03,127.99,128.00,13735
2017/02/14,11:22:00,128.00,128.01,127.97,128.00,18683
2017/02/14,11:23:00,128.00,128.00,127.97,127.98,6316
2017/02/14,11:24:00,127.99,128.01,127.99,127.99,4221
2017/02/14,11:25:00,127.99,128.01,127.98,127.99,4157
2017/02/14,11:26:00,127.99,127.99,127.98,127.98,6744
2017/02/14,11:27:00,127.98,128.00,127.96,127.97,21226
2017/02/14,11:28:00,127.97,127.98,127.96,127.97,14704
2017/02/14,11:29:00,127.97,127.98,127.96,127.98,13082
2017/02/14,11:30:00,127.99,128.00,127.99,127.99,3743
2017/02/14,11:31:00,128.00,128.00,127.98,128.00,15359
2017/02/14,11:32:00,128.00,128.04,128.00,128.04,25439
2017/02/14,11:33:00,128.05,128.05,128.03,128.05,13164
2017/02/14,11:34:00,128.05,128.08,128.04,128.07,28231
2017/02/14,11:35:00,128.07,128.09,128.07,128.08,30152
2017/02/14,11:36:00,128.07,128.09,128.06,128.06,13952
2017/02/14,11:37:00,128.06,128.06,128.03,128.03,12391
2017/02/14,11:38:00,128.03,128.04,128.03,128.03,11560
2017/02/14,11:39:00,128.03,128.06,128.02,128.06,54075
2017/02/14,11:40:00,128.06,128.07,128.03,128.03,10482
2017/02/14,11:41:00,128.03,128.07,128.03,128.06,19819
2017/02/14,11:42:00,128.06,128.07,128.06,128.06,11661
2017/02/14,11:43:00,128.06,128.07,128.05,128.05,18573
2017/02/14,11:44:00,128.06,128.07,128.04,128.04,14538
2017/02/14,11:45:00,128.04,128.06,128.04,128.04,8827
2017/02/14,11:46:00,128.04,128.08,128.04,128.04,12672
2017/02/14,11:47:00,128.04,128.05,128.03,128.05,4168
2017/02/14,11:48:00,128.06,128.07,128.06,128.06,13831
2017/02/14,11:49:00,128.06,128.06,128.05,128.06,7484
2017/02/14,11:50:00,128.06,128.06,128.03,128.03,4366
2017/02/14,11:51:00,128.02,128.02,128.01,128.01,7611
2017/02/14,11:52:00,128.01,128.03,128.01,128.03,9608
2017/02/14,11:53:00,128.04,128.04,128.03,128.04,6742
2017/02/14,11:54:00,128.05,128.08,128.04,128.07,9557
2017/02/14,11:55:00,128.07,128.11,128.06,128.10,12845
2017/02/14,11:56:00,128.10,128.12,128.10,128.11,23951
2017/02/14,11:57:00,128.11,128.17,128.11,128.16,99283
2017/02/14,11:58:00,128.15,128.18,128.15,128.18,37471
2017/02/14,11:59:00,128.18,128.19,128.15,128.15,36961
2017/02/14,12:00:00,128.15,128.15,128.13,128.14,11983
2017/02/14,12:01:00,128.14,128.16,128.13,128.14,23189
2017/02/14,12:02:00,128.13,128.16,128.12,128.16,13783
2017/02/14,12:03:00,128.17,128.19,128.17,128.19,30581
2017/02/14,12:04:00,128.19,128.19,128.15,128.16,61828
2017/02/14,12:05:00,128.17,128.19,128.15,128.19,20860
2017/02/14,12:06:00,128.18,128.20,128.18,128.19,23577
2017/02/14,12:07:00,128.19,128.21,128.19,128.21,11517
2017/02/14,12:08:00,128.21,128.22,128.21,128.22,12711
2017/02/14,12:09:00,128.22,128.22,128.18,128.18,22956
2017/02/14,12:10:00,128.18,128.19,128.17,128.17,7135
2017/02/14,12:11:00,128.17,128.18,128.16,128.16,5646
2017/02/14,12:12:00,128.15,128.17,128.14,128.15,20715
2017/02/14,12:13:00,128.15,128.20,128.15,128.19,4987
2017/02/14,12:14:00,128.19,128.21,128.19,128.19,12433
2017/02/14,12:15:00,128.18,128.19,128.18,128.19,1970
2017/02/14,12:16:00,128.19,128.20,128.18,128.18,12775
2017/02/14,12:17:00,128.17,128.17,128.13,128.15,26278
2017/02/14,12:18:00,128.15,128.16,128.13,128.16,29510
2017/02/14,12:19:00,128.15,128.17,128.14,128.16,18640
2017/02/14,12:20:00,128.16,128.19,128.15,128.18,25289
2017/02/14,12:21:00,128.19,128.19,128.15,128.16,19793
2017/02/14,12:22:00,128.16,128.16,128.14,128.16,20568
2017/02/14,12:23:00,128.16,128.20,128.16,128.20,21094
2017/02/14,12:24:00,128.20,128.21,128.19,128.19,21851
2017/02/14,12:25:00,128.19,128.19,128.17,128.19,9456
2017/02/14,12:26:00,128.18,128.18,128.17,128.17,2010
2017/02/14,12:27:00,128.17,128.19,128.17,128.18,14568
2017/02/14,12:28:00,128.17,128.17,128.14,128.14,17346
2017/02/14,12:29:00,128.15,128.17,128.15,128.17,9276
2017/02/14,12:30:00,128.17,128.18,128.16,128.18,10819
2017/02/14,12:31:00,128.18,128.18,128.15,128.18,29200
2017/02/14,12:32:00,128.18,128.21,128.18,128.21,24680
2017/02/14,12:33:00,128.21,128.26,128.21,128.25,36875
2017/02/14,12:34:00,128.25,128.26,128.24,128.26,10308
2017/02/14,12:35:00,128.26,128.27,128.25,128.26,24589
2017/02/14,12:36:00,128.26,128.26,128.23,128.25,62223
2017/02/14,12:37:00,128.25,128.25,128.22,128.23,14144
2017/02/14,12:38:00,128.23,128.23,128.19,128.21,22499
2017/02/14,12:39:00,128.21,128.21,128.19,128.20,12961
2017/02/14,12:40:00,128.20,128.22,128.18,128.19,25374
2017/02/14,12:41:00,128.19,128.22,128.19,128.21,8021
2017/02/14,12:42:00,128.21,128.23,128.20,128.22,9498
2017/02/14,12:43:00,128.22,128.24,128.22,128.24,4776
2017/02/14,12:44:00,128.24,128.25,128.23,128.24,13975
2017/02/14,12:45:00,128.24,128.25,128.24,128.25,3459
2017/02/14,12:46:00,128.24,128.25,128.24,128.25,9354
2017/02/14,12:47:00,128.26,128.26,128.23,128.23,13397
2017/02/14,12:48:00,128.23,128.24,128.22,128.23,12317
2017/02/14,12:49:00,128.22,128.23,128.20,128.22,37293
2017/02/14,12:50:00,128.22,128.24,128.22,128.24,13849
2017/02/14,12:51:00,128.24,128.27,128.24,128.26,16323
2017/02/14,12:52:00,128.27,128.32,128.26,128.31,111263
2017/02/14,12:53:00,128.31,128.32,128.30,128.32,24242
2017/02/14,12:54:00,128.32,128.33,128.32,128.32,8734
2017/02/14,12:55:00,128.31,128.32,128.29,128.29,10658
2017/02/14,12:56:00,128.30,128.32,128.29,128.32,24333
2017/02/14,12:57:00,128.32,128.33,128.31,128.33,7692
2017/02/14,12:58:00,128.33,128.37,128.33,128.35,59886
2017/02/14,12:59:00,128.36,128.36,128.34,128.35,17756
2017/02/14,13:00:00,128.35,128.35,128.34,128.34,4379
2017/02/14,13:01:00,128.34,128.34,128.31,128.31,10160
2017/02/14,13:02:00,128.32,128.32,128.31,128.32,14258
2017/02/14,13:03:00,128.32,128.34,128.32,128.34,18953
2017/02/14,13:04:00,128.35,128.36,128.35,128.36,17282
2017/02/14,13:05:00,128.35,128.37,128.34,128.35,9509
2017/02/14,13:06:00,128.36,128.39,128.35,128.38,20307
2017/02/14,13:07:00,128.38,128.40,128.36,128.38,59394
2017/02/14,13:08:00,128.38,128.41,128.37,128.40,54540
2017/02/14,13:09:00,128.41,128.41,128.40,128.41,75187
2017/02/14,13:10:00,128.41,128.42,128.40,128.42,29738
2017/02/14,13:11:00,128.42,128.44,128.42,128.44,44553
2017/02/14,13:12:00,128.44,128.46,128.43,128.45,54123
2017/02/14,13:13:00,128.45,128.45,128.44,128.44,74519
2017/02/14,13:14:00,128.44,128.46,128.44,128.45,9393
2017/02/14,13:15:00,128.45,128.45,128.43,128.45,28374
2017/02/14,13:16:00,128.45,128.46,128.44,128.45,13523
2017/02/14,13:17:00,128.45,128.46,128.43,128.43,7019
2017/02/14,13:18:00,128.43,128.43,128.40,128.40,30244
2017/02/14,13:19:00,128.40,128.43,128.40,128.42,28016
2017/02/14,13:20:00,128.43,128.44,128.42,128.42,19192
2017/02/14,13:21:00,128.43,128.44,128.42,128.43,13052
2017/02/14,13:22:00,128.43,128.44,128.42,128.43,22242
2017/02/14,13:23:00,128.42,128.43,128.41,128.42,16082
2017/02/14,13:24:00,128.42,128.42,128.38,128.40,78281
2017/02/14,13:25:00,128.40,128.42,128.40,128.40,32978
2017/02/14,13:26:00,128.40,128.42,128.40,128.41,10176
2017/02/14,13:27:00,128.41,128.41,128.40,128.40,12247
2017/02/14,13:28:00,128.40,128.41,128.39,128.39,60004
2017/02/14,13:29:00,128.39,128.44,128.39,128.44,40610
2017/02/14,13:30:00,128.44,128.44,128.42,128.42,25150
2017/02/14,13:31:00,128.42,128.44,128.42,128.42,15897
2017/02/14,13:32:00,128.42,128.44,128.41,128.42,65866
2017/02/14,13:33:00,128.42,128.42,128.39,128.40,19992
2017/02/14,13:34:00,128.40,128.43,128.40,128.42,17030
2017/02/14,13:35:00,128.42,128.42,128.40,128.41,28135
2017/02/14,13:36:00,128.41,128.43,128.39,128.42,24479
2017/02/14,13:37:00,128.42,128.43,128.41,128.43,5862
2017/02/14,13:38:00,128.43,128.45,128.43,128.44,12641
2017/02/14,13:39:00,128.44,128.44,128.41,128.42,6616
2017/02/14,13:40:00,128.42,128.45,128.42,128.43,13675
2017/02/14,13:41:00,128.43,128.43,128.41,128.42,23174
2017/02/14,13:42:00,128.42,128.44,128.41,128.43,28905
2017/02/14,13:43:00,128.44,128.44,128.43,128.43,5604
2017/02/14,13:44:00,128.43,128.44,128.43,128.44,5494
2017/02/14,13:45:00,128.43,128.44,128.40,128.41,28538
2017/02/14,13:46:00,128.41,128.42,128.38,128.39,23945
2017/02/14,13:47:00,128.39,128.41,128.38,128.41,32194
2017/02/14,13:48:00,128.41,128.41,128.39,128.39,37139
2017/02/14,13:49:00,128.39,128.43,128.39,128.42,25184
2017/02/14,13:50:00,128.43,128.43,128.40,128.41,19129
2017/02/14,13:51:00,128.40,128.41,128.39,128.41,19245
2017/02/14,13:52:00,128.41,128.41,128.38,128.39,51972
2017/02/14,13:53:00,128.39,128.41,128.38,128.40,103624
2017/02/14,13:54:00,128.40,128.41,128.39,128.40,119589
2017/02/14,13:55:00,128.40,128.43,128.40,128.43,164595
2017/02/14,13:56:00,128.43,128.46,128.42,128.45,78742
2017/02/14,13:57:00,128.46,128.47,128.44,128.46,40431
2017/02/14,13:58:00,128.45,128.48,128.45,128.45,68828
2017/02/14,13:59:00,128.45,128.47,128.45,128.45,68663
2017/02/14,14:00:00,128.46,128.46,128.45,128.45,10557
2017/02/14,14:01:00,128.45,128.46,128.41,128.42,22453
2017/02/14,14:02:00,128.42,128.45,128.42,128.43,38909
2017/02/14,14:03:00,128.43,128.44,128.43,128.44,8449
2017/02/14,14:04:00,128.44,128.46,128.43,128.44,19611
2017/02/14,14:05:00,128.43,128.47,128.43,128.45,16714
2017/02/14,14:06:00,128.44,128.48,128.44,128.47,25793
2017/02/14,14:07:00,128.46,128.52,128.46,128.51,122718
2017/02/14,14:08:00,128.51,128.53,128.49,128.50,30456
2017/02/14,14:09:00,128.49,128.50,128.49,128.49,22423
2017/02/14,14:10:00,128.49,128.50,128.48,128.49,54810
2017/02/14,14:11:00,128.49,128.50,128.48,128.49,99363
2017/02/14,14:12:00,128.49,128.50,128.49,128.49,82964
2017/02/14,14:13:00,128.49,128.50,128.49,128.49,37802
2017/02/14,14:14:00,128.50,128.50,128.48,128.49,22486
2017/02/14,14:15:00,128.48,128.49,128.48,128.49,17884
2017/02/14,14:16:00,128.49,128.50,128.48,128.49,67198
2017/02/14,14:17:00,128.49,128.50,128.48,128.50,29004
2017/02/14,14:18:00,128.50,128.51,128.48,128.51,70480
2017/02/14,14:19:00,128.50,128.51,128.49,128.49,7522
2017/02/14,14:20:00,128.49,128.50,128.48,128.49,16485
2017/02/14,14:21:00,128.48,128.48,128.47,128.48,8555
2017/02/14,14:22:00,128.48,128.49,128.47,128.49,132879
2017/02/14,14:23:00,128.49,128.49,128.47,128.47,9438
2017/02/14,14:24:00,128.47,128.47,128.46,128.47,7382
2017/02/14,14:25:00,128.46,128.47,128.45,128.46,47048
2017/02/14,14:26:00,128.46,128.46,128.45,128.46,3729
2017/02/14,14:27:00,128.46,128.46,128.44,128.46,26223
2017/02/14,14:28:00,128.45,128.46,128.43,128.43,50610
2017/02/14,14:29:00,128.43,128.44,128.41,128.43,34841
2017/02/14,14:30:00,128.42,128.43,128.41,128.42,51991
2017/02/14,14:31:00,128.41,128.41,128.38,128.38,11814
2017/02/14,14:32:00,128.38,128.39,128.37,128.37,44530
2017/02/14,14:33:00,128.37,128.40,128.37,128.40,22665
2017/02/14,14:34:00,128.40,128.41,128.40,128.41,7377
2017/02/14,14:35:00,128.41,128.44,128.41,128.43,6096
2017/02/14,14:36:00,128.43,128.45,128.43,128.44,28077
2017/02/14,14:37:00,128.44,128.46,128.44,128.45,21591
2017/02/14,14:38:00,128.45,128.46,128.42,128.43,18980
2017/02/14,14:39:00,128.42,128.43,128.41,128.42,11631
2017/02/14,14:40:00,128.43,128.43,128.40,128.41,33093
2017/02/14,14:41:00,128.41,128.41,128.39,128.39,3992
2017/02/14,14:42:00,128.40,128.41,128.40,128.40,6389
2017/02/14,14:43:00,128.40,128.43,128.40,128.43,33492
2017/02/14,14:44:00,128.43,128.43,128.42,128.43,18233
2017/02/14,14:45:00,128.42,128.43,128.42,128.42,10425
2017/02/14,14:46:00,128.43,128.43,128.40,128.41,18288
2017/02/14,14:47:00,128.42,128.42,128.39,128.40,19897
2017/02/14,14:48:00,128.40,128.40,128.37,128.38,13961
2017/02/14,14:49:00,128.38,128.39,128.34,128.34,38643
2017/02/14,14:50:00,128.34,128.37,128.32,128.36,61481
2017/02/14,14:51:00,128.37,128.38,128.36,128.37,17946
2017/02/14,14:52:00,128.37,128.37,128.35,128.36,14383
2017/02/14,14:53:00,128.36,128.38,128.35,128.37,13937
2017/02/14,14:54:00,128.37,128.38,128.34,128.34,20775
2017/02/14,14:55:00,128.34,128.36,128.33,128.34,50050
2017/02/14,14:56:00,128.33,128.34,128.32,128.33,98474
2017/02/14,14:57:00,128.33,128.35,128.32,128.35,76028
2017/02/14,14:58:00,128.34,128.36,128.31,128.32,49150
2017/02/14,14:59:00,128.32,128.33,128.31,128.32,30871
2017/02/14,15:00:00,128.32,128.36,128.31,128.35,126524
2017/02/14,15:01:00,128.35,128.39,128.34,128.38,107890
2017/02/14,15:02:00,128.38,128.40,128.36,128.37,87657
2017/02/14,15:03:00,128.37,128.39,128.35,128.36,20781
2017/02/14,15:04:00,128.35,128.36,128.34,128.34,27747
2017/02/14,15:05:00,128.33,128.34,128.32,128.34,28545
2017/02/14,15:06:00,128.34,128.34,128.31,128.31,26257
2017/02/14,15:07:00,128.32,128.35,128.32,128.35,56354
2017/02/14,15:08:00,128.35,128.35,128.33,128.34,25333
2017/02/14,15:09:00,128.35,128.36,128.34,128.35,52764
2017/02/14,15:10:00,128.35,128.36,128.33,128.34,66154
2017/02/14,15:11:00,128.34,128.35,128.32,128.32,15136
2017/02/14,15:12:00,128.32,128.36,128.32,128.36,46998
2017/02/14,15:13:00,128.36,128.37,128.35,128.37,18183
2017/02/14,15:14:00,128.36,128.37,128.32,128.34,27275
2017/02/14,15:15:00,128.34,128.36,128.33,128.36,30354
2017/02/14,15:16:00,128.36,128.39,128.36,128.38,46517
2017/02/14,15:17:00,128.38,128.38,128.37,128.38,15950
2017/02/14,15:18:00,128.37,128.38,128.36,128.38,31184
2017/02/14,15:19:00,128.37,128.40,128.37,128.39,67466
2017/02/14,15:20:00,128.39,128.39,128.34,128.35,34702
2017/02/14,15:21:00,128.35,128.35,128.34,128.35,30507
2017/02/14,15:22:00,128.36,128.38,128.35,128.37,75691
2017/02/14,15:23:00,128.36,128.37,128.34,128.36,68240
2017/02/14,15:24:00,128.35,128.38,128.35,128.38,51738
2017/02/14,15:25:00,128.38,128.38,128.35,128.37,50953
2017/02/14,15:26:00,128.37,128.38,128.34,128.35,31329
2017/02/14,15:27:00,128.35,128.35,128.33,128.34,25912
2017/02/14,15:28:00,128.34,128.38,128.33,128.37,61321
2017/02/14,15:29:00,128.36,128.39,128.36,128.39,38385
2017/02/14,15:30:00,128.39,128.39,128.37,128.39,28049
2017/02/14,15:31:00,128.38,128.38,128.35,128.36,38051
2017/02/14,15:32:00,128.36,128.38,128.36,128.38,34540
2017/02/14,15:33:00,128.38,128.38,128.34,128.35,25597
2017/02/14,15:34:00,128.35,128.35,128.33,128.33,17599
2017/02/14,15:35:00,128.33,128.35,128.32,128.34,28744
2017/02/14,15:36:00,128.34,128.39,128.34,128.39,44053
2017/02/14,15:37:00,128.38,128.39,128.37,128.39,13695
2017/02/14,15:38:00,128.39,128.42,128.39,128.42,39829
2017/02/14,15:39:00,128.41,128.42,128.39,128.39,26521
2017/02/14,15:40:00,128.39,128.41,128.39,128.40,23816
2017/02/14,15:41:00,128.41,128.42,128.40,128.41,46052
2017/02/14,15:42:00,128.41,128.43,128.41,128.43,46679
2017/02/14,15:43:00,128.43,128.43,128.41,128.42,65855
2017/02/14,15:44:00,128.42,128.44,128.40,128.43,86193
2017/02/14,15:45:00,128.43,128.45,128.42,128.45,24271
2017/02/14,15:46:00,128.44,128.45,128.42,128.44,26775
2017/02/14,15:47:00,128.44,128.44,128.41,128.44,96188
2017/02/14,15:48:00,128.44,128.44,128.40,128.42,48498
2017/02/14,15:49:00,128.42,128.43,128.42,128.43,23194
2017/02/14,15:50:00,128.43,128.44,128.42,128.44,21052
2017/02/14,15:51:00,128.44,128.50,128.44,128.50,172322
2017/02/14,15:52:00,128.50,128.51,128.48,128.50,79648
2017/02/14,15:53:00,128.49,128.49,128.48,128.49,29652
2017/02/14,15:54:00,128.49,128.51,128.49,128.51,50315
2017/02/14,15:55:00,128.51,128.54,128.50,128.51,155580
2017/02/14,15:56:00,128.51,128.52,128.46,128.47,76986
2017/02/14,15:57:00,128.47,128.49,128.46,128.48,507425
2017/02/14,15:58:00,128.47,128.47,128.44,128.47,80336
2017/02/14,15:59:00,128.47,128.49,128.44,128.48,133680
2017/02/14,16:00:00,128.48,128.52,128.48,128.52,118851
2017/02/15,09:31:00,128.44,128.46,128.37,128.40,103546
2017/02/15,09:32:00,128.41,128.52,128.41,128.52,58383
2017/02/15,09:33:00,128.52,128.55,128.50,128.52,84388
2017/02/15,09:34:00,128.52,128.53,128.49,128.53,47654
2017/02/15,09:35:00,128.53,128.56,128.50,128.50,63435
2017/02/15,09:36:00,128.51,128.53,128.48,128.51,76885
2017/02/15,09:37:00,128.51,128.54,128.49,128.51,29903
2017/02/15,09:38:00,128.51,128.54,128.48,128.50,95253
2017/02/15,09:39:00,128.50,128.53,128.49,128.53,46509
2017/02/15,09:40:00,128.53,128.55,128.48,128.48,54131
2017/02/15,09:41:00,128.48,128.54,128.47,128.53,43491
2017/02/15,09:42:00,128.53,128.59,128.53,128.59,60261
2017/02/15,09:43:00,128.59,128.61,128.59,128.59,43077
2017/02/15,09:44:00,128.59,128.59,128.56,128.58,33007
2017/02/15,09:45:00,128.59,128.60,128.57,128.58,15605
2017/02/15,09:46:00,128.59,128.61,128.59,128.60,26256
2017/02/15,09:47:00,128.60,128.61,128.59,128.60,29704
2017/02/15,09:48:00,128.60,128.62,128.59,128.62,47320
2017/02/15,09:49:00,128.62,128.64,128.59,128.64,41415
2017/02/15,09:50:00,128.64,128.64,128.59,128.61,26744
2017/02/15,09:51:00,128.61,128.63,128.61,128.63,6311
2017/02/15,09:52:00,128.62,128.64,128.61,128.64,15451
2017/02/15,09:53:00,128.64,128.64,128.61,128.61,10424
2017/02/15,09:54:00,128.61,128.65,128.61,128.62,24126
2017/02/15,09:55:00,128.62,128.65,128.62,128.65,34386
2017/02/15,09:56:00,128.65,128.65,128.63,128.63,41215
2017/02/15,09:57:00,128.63,128.65,128.62,128.64,11053
2017/02/15,09:58:00,128.65,128.65,128.64,128.65,22167
2017/02/15,09:59:00,128.65,128.66,128.63,128.66,22151
2017/02/15,10:00:00,128.66,128.67,128.65,128.66,16935
2017/02/15,10:01:00,128.65,128.67,128.60,128.61,146281
2017/02/15,10:02:00,128.61,128.66,128.60,128.65,147937
2017/02/15,10:03:00,128.64,128.66,128.63,128.66,15548
2017/02/15,10:04:00,128.66,128.67,128.63,128.64,21760
2017/02/15,10:05:00,128.64,128.64,128.60,128.60,51453
2017/02/15,10:06:00,128.60,128.62,128.58,128.59,100554
2017/02/15,10:07:00,128.59,128.62,128.58,128.61,38227
2017/02/15,10:08:00,128.61,128.61,128.56,128.57,43742
2017/02/15,10:09:00,128.57,128.57,128.52,128.54,99941
2017/02/15,10:10:00,128.54,128.58,128.54,128.56,4131
2017/02/15,10:11:00,128.56,128.57,128.55,128.55,11866
2017/02/15,10:12:00,128.56,128.56,128.51,128.52,33862
2017/02/15,10:13:00,128.53,128.61,128.52,128.59,23986
2017/02/15,10:14:00,128.60,128.62,128.60,128.60,16519
2017/02/15,10:15:00,128.60,128.61,128.58,128.58,53577
2017/02/15,10:16:00,128.58,128.59,128.56,128.57,70475
2017/02/15,10:17:00,128.57,128.57,128.54,128.56,35742
2017/02/15,10:18:00,128.57,128.58,128.55,128.56,26299
2017/02/15,10:19:00,128.56,128.61,128.56,128.61,126344
2017/02/15,10:20:00,128.61,128.63,128.61,128.61,1669
2017/02/15,10:21:00,128.61,128.61,128.57,128.57,8273
2017/02/15,10:22:00,128.56,128.57,128.53,128.54,26992
2017/02/15,10:23:00,128.54,128.58,128.54,128.56,27307
2017/02/15,10:24:00,128.57,128.58,128.57,128.57,6809
2017/02/15,10:25:00,128.57,128.58,128.54,128.57,32602
2017/02/15,10:26:00,128.57,128.58,128.56,128.57,21409
2017/02/15,10:27:00,128.56,128.60,128.56,128.60,26617
2017/02/15,10:28:00,128.60,128.61,128.59,128.60,12268
2017/02/15,10:29:00,128.60,128.66,128.59,128.62,110096
2017/02/15,10:30:00,128.63,128.63,128.60,128.61,144559
2017/02/15,10:31:00,128.62,128.67,128.61,128.67,47730
2017/02/15,10:32:00,128.66,128.68,128.65,128.67,15267
2017/02/15,10:33:00,128.67,128.67,128.64,128.66,20623
2017/02/15,10:34:00,128.66,128.67,128.64,128.67,6056
2017/02/15,10:35:00,128.67,128.70,128.66,128.69,46979
2017/02/15,10:36:00,128.69,128.71,128.68,128.70,34711
2017/02/15,10:37:00,128.70,128.70,128.66,128.68,13749
2017/02/15,10:38:00,128.68,128.70,128.68,128.70,24055
2017/02/15,10:39:00,128.71,128.74,128.71,128.71,48495
2017/02/15,10:40:00,128.70,128.71,128.68,128.68,9227
2017/02/15,10:41:00,128.68,128.68,128.67,128.68,6346
2017/02/15,10:42:00,128.68,128.68,128.66,128.66,11771
2017/02/15,10:43:00,128.67,128.68,128.66,128.67,8267
2017/02/15,10:44:00,128.67,128.67,128.64,128.67,21442
2017/02/15,10:45:00,128.67,128.68,128.67,128.68,3128
2017/02/15,10:46:00,128.67,128.69,128.65,128.68,10046
2017/02/15,10:47:00,128.68,128.71,128.68,128.70,18983
2017/02/15,10:48:00,128.71,128.74,128.69,128.73,53376
2017/02/15,10:49:00,128.74,128.77,128.72,128.74,151578
2017/02/15,10:50:00,128.74,128.74,128.70,128.70,75271
2017/02/15,10:51:00,128.70,128.71,128.69,128.71,11798
2017/02/15,10:52:00,128.72,128.73,128.71,128.71,3994
2017/02/15,10:53:00,128.72,128.72,128.69,128.70,9929
2017/02/15,10:54:00,128.70,128.73,128.70,128.71,19422
2017/02/15,10:55:00,128.72,128.72,128.70,128.71,10381
2017/02/15,10:56:00,128.70,128.73,128.69,128.73,29750
2017/02/15,10:57:00,128.73,128.76,128.73,128.74,17740
2017/02/15,10:58:00,128.74,128.74,128.72,128.73,7813
2017/02/15,10:59:00,128.73,128.73,128.71,128.73,10893
2017/02/15,11:00:00,128.74,128.76,128.74,128.75,28502
2017/02/15,11:01:00,128.73,128.73,128.71,128.73,21678
2017/02/15,11:02:00,128.73,128.74,128.71,128.71,11335
2017/02/15,11:03:00,128.72,128.73,128.71,128.72,9040
2017/02/15,11:04:00,128.71,128.72,128.71,128.72,12301
2017/02/15,11:05:00,128.73,128.76,128.73,128.75,19641
2017/02/15,11:06:00,128.75,128.75,128.74,128.74,17280
2017/02/15,11:07:00,128.75,128.77,128.74,128.76,67703
2017/02/15,11:08:00,128.76,128.76,128.73,128.74,29027
2017/02/15,11:09:00,128.73,128.75,128.73,128.75,18021
2017/02/15,11:10:00,128.75,128.77,128.75,128.75,21417
2017/02/15,11:11:00,128.75,128.78,128.74,128.77,81749
2017/02/15,11:12:00,128.77,128.80,128.77,128.80,75706
2017/02/15,11:13:00,128.80,128.84,128.78,128.84,84461
2017/02/15,11:14:00,128.84,128.84,128.80,128.80,31217
2017/02/15,11:15:00,128.80,128.83,128.80,128.82,11876
2017/02/15,11:16:00,128.83,128.86,128.82,128.84,66411
2017/02/15,11:17:00,128.84,128.92,128.84,128.90,101580
2017/02/15,11:18:00,128.90,128.91,128.87,128.87,98496
2017/02/15,11:19:00,128.87,128.88,128.85,128.86,73178
2017/02/15,11:20:00,128.86,128.86,128.83,128.85,37607
2017/02/15,11:21:00,128.86,128.88,128.86,128.86,30751
2017/02/15,11:22:00,128.86,128.87,128.84,128.85,11101
2017/02/15,11:23:00,128.84,128.87,128.84,128.85,20039
2017/02/15,11:24:00,128.85,128.90,128.85,128.88,12997
2017/02/15,11:25:00,128.87,128.89,128.87,128.88,5122
2017/02/15,11:26:00,128.88,128.91,128.88,128.90,75159
2017/02/15,11:27:00,128.90,128.91,128.89,128.89,9031
2017/02/15,11:28:00,128.90,128.93,128.89,128.91,15279
2017/02/15,11:29:00,128.92,128.94,128.91,128.93,46994
2017/02/15,11:30:00,128.93,128.96,128.93,128.94,63554
2017/02/15,11:31:00,128.95,128.96,128.94,128.96,35413
2017/02/15,11:32:00,128.97,128.98,128.94,128.96,91140
2017/02/15,11:33:00,128.95,128.96,128.91,128.92,391764
2017/02/15,11:34:00,128.91,128.94,128.91,128.94,34843
2017/02/15,11:35:00,128.94,128.95,128.90,128.91,19703
2017/02/15,11:36:00,128.92,128.93,128.90,128.90,18456
2017/02/15,11:37:00,128.91,128.91,128.83,128.83,88182
2017/02/15,11:38:00,128.84,128.85,128.80,128.81,40980
2017/02/15,11:39:00,128.81,128.82,128.80,128.81,25915
2017/02/15,11:40:00,128.81,128.84,128.81,128.84,23762
2017/02/15,11:41:00,128.82,128.86,128.81,128.85,42403
2017/02/15,11:42:00,128.83,128.83,128.80,128.81,11747
2017/02/15,11:43:00,128.80,128.82,128.80,128.80,41483
2017/02/15,11:44:00,128.80,128.80,128.76,128.76,36720
2017/02/15,11:45:00,128.77,128.78,128.72,128.74,57367
2017/02/15,11:46:00,128.74,128.74,128.68,128.71,58064
2017/02/15,11:47:00,128.71,128.74,128.71,128.73,129025
2017/02/15,11:48:00,128.73,128.78,128.73,128.77,53788
2017/02/15,11:49:00,128.77,128.78,128.77,128.77,10403
2017/02/15,11:50:00,128.77,128.79,128.76,128.76,47439
2017/02/15,11:51:00,128.76,128.77,128.76,128.76,21104
2017/02/15,11:52:00,128.76,128.79,128.76,128.78,44036
2017/02/15,11:53:00,128.78,128.79,128.76,128.77,25311
2017/02/15,11:54:00,128.77,128.79,128.76,128.78,17455
2017/02/15,11:55:00,128.78,128.79,128.78,128.78,3744
2017/02/15,11:56:00,128.78,128.79,128.77,128.79,24098
2017/02/15,11:57:00,128.79,128.80,128.78,128.79,30145
2017/02/15,11:58:00,128.80,128.82,128.79,128.81,12047
2017/02/15,11:59:00,128.81,128.82,128.80,128.81,81744
2017/02/15,12:00:00,128.81,128.81,128.79,128.81,44819
2017/02/15,12:01:00,128.82,128.83,128.82,128.83,9891
2017/02/15,12:02:00,128.83,128.84,128.82,128.84,8331
2017/02/15,12:03:00,128.84,128.85,128.82,128.82,18533
2017/02/15,12:04:00,128.82,128.84,128.82,128.82,15839
2017/02/15,12:05:00,128.81,128.82,128.77,128.78,23669
2017/02/15,12:06:00,128.79,128.81,128.79,128.79,10334
2017/02/15,12:07:00,128.80,128.82,128.79,128.79,14627
2017/02/15,12:08:00,128.79,128.79,128.77,128.77,19545
2017/02/15,12:09:00,128.77,128.78,128.76,128.78,33932
2017/02/15,12:10:00,128.78,128.78,128.76,128.76,56603
2017/02/15,12:11:00,128.76,128.77,128.75,128.77,13606
2017/02/15,12:12:00,128.76,128.77,128.75,128.76,3130
2017/02/15,12:13:00,128.76,128.76,128.74,128.74,7896
2017/02/15,12:14:00,128.74,128.76,128.74,128.76,7656
2017/02/15,12:15:00,128.76,128.81,128.76,128.79,48056
2017/02/15,12:16:00,128.80,128.81,128.78,128.79,28684
2017/02/15,12:17:00,128.79,128.80,128.76,128.77,19174
2017/02/15,12:18:00,128.76,128.77,128.75,128.76,10049
2017/02/15,12:19:00,128.76,128.77,128.75,128.77,17139
2017/02/15,12:20:00,128.77,128.79,128.77,128.79,10535
2017/02/15,12:21:00,128.79,128.80,128.79,128.79,30162
2017/02/15,12:22:00,128.79,128.80,128.78,128.79,10356
2017/02/15,12:23:00,128.79,128.81,128.79,128.80,5265
2017/02/15,12:24:00,128.80,128.84,128.80,128.84,15139
2017/02/15,12:25:00,128.84,128.84,128.83,128.83,20591
2017/02/15,12:26:00,128.83,128.85,128.83,128.84,18531
2017/02/15,12:27:00,128.84,128.85,128.82,128.83,10820
2017/02/15,12:28:00,128.82,128.84,128.82,128.84,22566
2017/02/15,12:29:00,128.84,128.87,128.83,128.86,17140
2017/02/15,12:30:00,128.86,128.86,128.84,128.84,7017
2017/02/15,12:31:00,128.84,128.84,128.83,128.83,9055
2017/02/15,12:32:00,128.83,128.84,128.81,128.82,2427
2017/02/15,12:33:00,128.82,128.84,128.82,128.82,9281
2017/02/15,12:34:00,128.83,128.83,128.81,128.82,13975
2017/02/15,12:35:00,128.82,128.85,128.82,128.84,415249
2017/02/15,12:36:00,128.84,128.87,128.83,128.87,21973
2017/02/15,12:37:00,128.86,128.87,128.86,128.87,2689
2017/02/15,12:38:00,128.87,128.89,128.87,128.89,30819
2017/02/15,12:39:00,128.89,128.90,128.88,128.88,420143
2017/02/15,12:40:00,128.89,128.90,128.87,128.89,23436
2017/02/15,12:41:00,128.88,128.90,128.87,128.88,50786
2017/02/15,12:42:00,128.88,128.89,128.88,128.88,8529
2017/02/15,12:43:00,128.88,128.89,128.87,128.88,9559
2017/02/15,12:44:00,128.88,128.89,128.88,128.89,5352
2017/02/15,12:45:00,128.89,128.89,128.87,128.89,14225
2017/02/15,12:46:00,128.89,128.89,128.88,128.89,11389
2017/02/15,12:47:00,128.89,128.89,128.85,128.85,18161
2017/02/15,12:48:00,128.86,128.88,128.86,128.88,6765
2017/02/15,12:49:00,128.88,128.89,128.88,128.89,13883
2017/02/15,12:50:00,128.89,128.89,128.88,128.89,11373
2017/02/15,12:51:00,128.89,128.90,128.88,128.89,46901
2017/02/15,12:52:00,128.90,128.91,128.90,128.90,26268
2017/02/15,12:53:00,128.91,128.91,128.90,128.90,49259
2017/02/15,12:54:00,128.90,128.93,128.90,128.93,7936
2017/02/15,12:55:00,128.93,128.95,128.93,128.94,29372
2017/02/15,12:56:00,128.94,128.94,128.90,128.92,13338
2017/02/15,12:57:00,128.92,128.93,128.91,128.92,17479
2017/02/15,12:58:00,128.92,128.92,128.89,128.89,32392
2017/02/15,12:59:00,128.89,128.91,128.89,128.90,12108
2017/02/15,13:00:00,128.90,128.91,128.89,128.90,13561
2017/02/15,13:01:00,128.90,128.93,128.90,128.92,44610
2017/02/15,13:02:00,128.92,128.95,128.92,128.94,29243
2017/02/15,13:03:00,128.94,128.95,128.92,128.93,49488
2017/02/15,13:04:00,128.93,128.95,128.93,128.95,9206
2017/02/15,13:05:00,128.95,128.96,128.94,128.94,27048
2017/02/15,13:06:00,128.95,128.96,128.95,128.96,13167
2017/02/15,13:07:00,128.95,128.96,128.94,128.96,19829
2017/02/15,13:08:00,128.96,128.96,128.93,128.96,29804
2017/02/15,13:09:00,128.96,128.99,128.96,128.98,63020
2017/02/15,13:10:00,128.98,128.98,128.96,128.96,20654
2017/02/15,13:11:00,128.96,128.97,128.94,128.94,14227
2017/02/15,13:12:00,128.94,128.96,128.94,128.94,51623
2017/02/15,13:13:00,128.94,128.94,128.91,128.92,11269
2017/02/15,13:14:00,128.92,128.92,128.82,128.84,26931
2017/02/15,13:15:00,128.84,128.84,128.80,128.80,23207
2017/02/15,13:16:00,128.81,128.84,128.80,128.84,16766
2017/02/15,13:17:00,128.83,128.85,128.83,128.84,11865
2017/02/15,13:18:00,128.84,128.86,128.83,128.86,5636
2017/02/15,13:19:00,128.86,128.88,128.85,128.88,20720
2017/02/15,13:20:00,128.87,128.89,128.87,128.89,32253
2017/02/15,13:21:00,128.89,128.90,128.88,128.90,5671
2017/02/15,13:22:00,128.90,128.90,128.89,128.90,7943
2017/02/15,13:23:00,128.90,128.90,128.89,128.89,1862
2017/02/15,13:24:00,128.90,128.91,128.89,128.90,11116
2017/02/15,13:25:00,128.91,128.93,128.91,128.93,12783
2017/02/15,13:26:00,128.93,128.93,128.91,128.92,11482
2017/02/15,13:27:00,128.92,128.93,128.92,128.93,3540
2017/02/15,13:28:00,128.94,128.95,128.94,128.95,3316
2017/02/15,13:29:00,128.95,128.95,128.94,128.95,4436
2017/02/15,13:30:00,128.95,128.96,128.95,128.96,38021
2017/02/15,13:31:00,128.96,128.98,128.96,128.98,38419
2017/02/15,13:32:00,128.98,128.99,128.97,128.97,20939
2017/02/15,13:33:00,128.97,128.97,128.93,128.95,32824
2017/02/15,13:34:00,128.95,128.96,128.94,128.96,12518
2017/02/15,13:35:00,128.96,128.98,128.95,128.96,526676
2017/02/15,13:36:00,128.96,128.96,128.94,128.95,13055
2017/02/15,13:37:00,128.95,128.96,128.95,128.96,8872
2017/02/15,13:38:00,128.96,128.97,128.95,128.96,10844
2017/02/15,13:39:00,128.96,128.97,128.96,128.96,2717
2017/02/15,13:40:00,128.96,128.96,128.93,128.95,37560
2017/02/15,13:41:00,128.95,128.98,128.95,128.97,7548
2017/02/15,13:42:00,128.97,128.99,128.97,128.97,21288
2017/02/15,13:43:00,128.97,128.98,128.96,128.96,7997
2017/02/15,13:44:00,128.96,128.97,128.94,128.96,9677
2017/02/15,13:45:00,128.96,128.96,128.95,128.96,11636
2017/02/15,13:46:00,128.95,128.97,128.95,128.96,25247
2017/02/15,13:47:00,128.96,128.98,128.95,128.97,3024
2017/02/15,13:48:00,128.97,129.01,128.97,129.01,49294
2017/02/15,13:49:00,129.00,129.02,129.00,129.02,31820
2017/02/15,13:50:00,129.02,129.02,128.98,128.98,12559
2017/02/15,13:51:00,128.98,128.99,128.98,128.99,1002
2017/02/15,13:52:00,128.99,128.99,128.98,128.98,10142
2017/02/15,13:53:00,128.99,129.04,128.98,129.01,64643
2017/02/15,13:54:00,129.01,129.03,129.01,129.02,27011
2017/02/15,13:55:00,129.02,129.07,129.02,129.06,112708
2017/02/15,13:56:00,129.06,129.10,129.05,129.09,55611
2017/02/15,13:57:00,129.09,129.09,129.06,129.06,30855
2017/02/15,13:58:00,129.06,129.07,129.03,129.04,22727
2017/02/15,13:59:00,129.04,129.05,129.03,129.03,12272
2017/02/15,14:00:00,129.03,129.04,129.01,129.02,15067
2017/02/15,14:01:00,129.02,129.05,129.02,129.04,12688
2017/02/15,14:02:00,129.04,129.04,129.02,129.02,7957
2017/02/15,14:03:00,129.03,129.04,129.02,129.04,13135
2017/02/15,14:04:00,129.04,129.07,129.03,129.07,18310
2017/02/15,14:05:00,129.07,129.10,129.07,129.08,62021
2017/02/15,14:06:00,129.07,129.08,129.05,129.05,22129
2017/02/15,14:07:00,129.05,129.05,129.03,129.04,6616
2017/02/15,14:08:00,129.04,129.05,129.02,129.03,10081
2017/02/15,14:09:00,129.03,129.03,129.01,129.02,18622
2017/02/15,14:10:00,129.02,129.02,129.01,129.01,4851
2017/02/15,14:11:00,129.01,129.02,128.99,128.99,25209
2017/02/15,14:12:00,128.99,129.02,128.98,128.99,12793
2017/02/15,14:13:00,128.99,129.00,128.99,128.99,6545
2017/02/15,14:14:00,129.00,129.02,129.00,129.01,6584
2017/02/15,14:15:00,129.01,129.02,128.99,129.01,8319
2017/02/15,14:16:00,129.00,129.01,128.99,129.01,14411
2017/02/15,14:17:00,129.01,129.01,128.99,129.00,22870
2017/02/15,14:18:00,129.00,129.01,128.99,128.99,24882
2017/02/15,14:19:00,128.99,129.00,128.97,128.99,17636
2017/02/15,14:20:00,128.99,129.02,128.99,129.00,27111
2017/02/15,14:21:00,129.00,129.03,128.99,129.02,9074
2017/02/15,14:22:00,129.02,129.03,129.02,129.03,3111
2017/02/15,14:23:00,129.04,129.05,129.02,129.04,51986
2017/02/15,14:24:00,129.05,129.05,129.03,129.04,7980
2017/02/15,14:25:00,129.04,129.05,129.03,129.04,23166
2017/02/15,14:26:00,129.05,129.05,129.04,129.04,4807
2017/02/15,14:27:00,129.04,129.07,129.04,129.06,13804
2017/02/15,14:28:00,129.06,129.07,129.05,129.07,6869
2017/02/15,14:29:00,129.07,129.07,129.03,129.04,15523
2017/02/15,14:30:00,129.04,129.07,129.04,129.07,17679
2017/02/15,14:31:00,129.07,129.07,129.05,129.07,35140
2017/02/15,14:32:00,129.07,129.10,129.07,129.09,37889
2017/02/15,14:33:00,129.09,129.10,129.07,129.08,23039
2017/02/15,14:34:00,129.09,129.09,129.08,129.09,23253
2017/02/15,14:35:00,129.09,129.10,129.08,129.09,49953
2017/02/15,14:36:00,129.09,129.09,129.06,129.06,18624
2017/02/15,14:37:00,129.07,129.10,129.07,129.08,26478
2017/02/15,14:38:00,129.08,129.12,129.08,129.11,30434
2017/02/15,14:39:00,129.10,129.12,129.07,129.07,66903
2017/02/15,14:40:00,129.07,129.07,129.05,129.07,7725
2017/02/15,14:41:00,129.06,129.08,129.06,129.07,539050
2017/02/15,14:42:00,129.07,129.09,129.04,129.09,28556
2017/02/15,14:43:00,129.09,129.12,129.09,129.11,32731
2017/02/15,14:44:00,129.11,129.13,129.11,129.12,15837
2017/02/15,14:45:00,129.13,129.13,129.10,129.12,66790
2017/02/15,14:46:00,129.11,129.12,129.09,129.11,23263
2017/02/15,14:47:00,129.12,129.12,129.09,129.10,15472
2017/02/15,14:48:00,129.10,129.12,129.09,129.12,29840
2017/02/15,14:49:00,129.12,129.12,129.10,129.12,13688
2017/02/15,14:50:00,129.12,129.14,129.12,129.12,22691
2017/02/15,14:51:00,129.12,129.15,129.11,129.13,28473
2017/02/15,14:52:00,129.12,129.13,129.11,129.13,28639
2017/02/15,14:53:00,129.13,129.14,129.12,129.14,3190
2017/02/15,14:54:00,129.14,129.17,129.13,129.17,20962
2017/02/15,14:55:00,129.17,129.17,129.15,129.17,30080
2017/02/15,14:56:00,129.17,129.18,129.16,129.17,11960
2017/02/15,14:57:00,129.17,129.17,129.14,129.15,60500
2017/02/15,14:58:00,129.15,129.17,129.14,129.14,49578
2017/02/15,14:59:00,129.14,129.18,129.14,129.17,5127
2017/02/15,15:00:00,129.17,129.19,129.17,129.17,11239
2017/02/15,15:01:00,129.18,129.19,129.18,129.18,4885
2017/02/15,15:02:00,129.18,129.19,129.17,129.17,12754
2017/02/15,15:03:00,129.18,129.19,129.17,129.18,4142
2017/02/15,15:04:00,129.18,129.20,129.18,129.20,20836
2017/02/15,15:05:00,129.20,129.21,129.18,129.19,26270
2017/02/15,15:06:00,129.19,129.19,129.16,129.17,45948
2017/02/15,15:07:00,129.17,129.17,129.15,129.16,12907
2017/02/15,15:08:00,129.16,129.17,129.15,129.17,46706
2017/02/15,15:09:00,129.17,129.20,129.17,129.19,74870
2017/02/15,15:10:00,129.19,129.21,129.17,129.20,44299
2017/02/15,15:11:00,129.19,129.22,129.19,129.22,61661
2017/02/15,15:12:00,129.22,129.24,129.22,129.24,59427
2017/02/15,15:13:00,129.24,129.24,129.23,129.24,42923
2017/02/15,15:14:00,129.24,129.24,129.21,129.23,38858
2017/02/15,15:15:00,129.23,129.29,129.22,129.28,150480
2017/02/15,15:16:00,129.28,129.30,129.28,129.28,98354
2017/02/15,15:17:00,129.28,129.29,129.27,129.29,88709
2017/02/15,15:18:00,129.29,129.32,129.28,129.32,62354
2017/02/15,15:19:00,129.32,129.33,129.29,129.30,85740
2017/02/15,15:20:00,129.30,129.31,129.28,129.28,16019
2017/02/15,15:21:00,129.28,129.30,129.28,129.29,144271
2017/02/15,15:22:00,129.29,129.31,129.28,129.31,53818
2017/02/15,15:23:00,129.31,129.31,129.30,129.30,93660
2017/02/15,15:24:00,129.30,129.33,129.29,129.33,85061
2017/02/15,15:25:00,129.32,129.33,129.30,129.30,15228
2017/02/15,15:26:00,129.30,129.30,129.26,129.27,32170
2017/02/15,15:27:00,129.27,129.28,129.26,129.27,38223
2017/02/15,15:28:00,129.27,129.30,129.26,129.29,39405
2017/02/15,15:29:00,129.29,129.31,129.29,129.31,24102
2017/02/15,15:30:00,129.31,129.32,129.26,129.26,120551
2017/02/15,15:31:00,129.27,129.29,129.26,129.29,54130
2017/02/15,15:32:00,129.29,129.30,129.28,129.30,75796
2017/02/15,15:33:00,129.30,129.30,129.28,129.30,18194
2017/02/15,15:34:00,129.30,129.32,129.29,129.31,22174
2017/02/15,15:35:00,129.31,129.31,129.28,129.29,43886
2017/02/15,15:36:00,129.29,129.29,129.27,129.28,15173
2017/02/15,15:37:00,129.28,129.29,129.26,129.26,12668
2017/02/15,15:38:00,129.26,129.28,129.26,129.28,27544
2017/02/15,15:39:00,129.29,129.30,129.27,129.29,15087
2017/02/15,15:40:00,129.29,129.32,129.29,129.29,55516
2017/02/15,15:41:00,129.29,129.31,129.28,129.30,33033
2017/02/15,15:42:00,129.30,129.34,129.29,129.33,14526
2017/02/15,15:43:00,129.34,129.35,129.32,129.32,47726
2017/02/15,15:44:00,129.33,129.34,129.30,129.31,29756
2017/02/15,15:45:00,129.31,129.31,129.29,129.29,49649
2017/02/15,15:46:00,129.29,129.30,129.28,129.29,25682
2017/02/15,15:47:00,129.29,129.29,129.26,129.26,85771
2017/02/15,15:48:00,129.27,129.27,129.25,129.25,88156
2017/02/15,15:49:00,129.26,129.27,129.25,129.27,162459
2017/02/15,15:50:00,129.27,129.28,129.25,129.27,44831
2017/02/15,15:51:00,129.26,129.29,129.26,129.29,41261
2017/02/15,15:52:00,129.29,129.30,129.25,129.25,56829
2017/02/15,15:53:00,129.25,129.26,129.24,129.25,32711
2017/02/15,15:54:00,129.24,129.25,129.24,129.25,32594
2017/02/15,15:55:00,129.25,129.26,129.23,129.26,64918
2017/02/15,15:56:00,129.25,129.28,129.25,129.28,94751
2017/02/15,15:57:00,129.28,129.29,129.24,129.24,108944
2017/02/15,15:58:00,129.24,129.26,129.24,129.25,83136
2017/02/15,15:59:00,129.25,129.27,129.24,129.27,137641
2017/02/15,16:00:00,129.27,129.28,129.24,129.27,299908
2017/02/16,09:31:00,129.36,129.38,129.29,129.32,59615
2017/02/16,09:32:00,129.33,129.39,129.32,129.37,97014
2017/02/16,09:33:00,129.39,129.48,129.39,129.43,120380
2017/02/16,09:34:00,129.43,129.51,129.43,129.46,70043
2017/02/16,09:35:00,129.47,129.49,129.45,129.47,38400
2017/02/16,09:36:00,129.46,129.50,129.46,129.47,56390
2017/02/16,09:37:00,129.47,129.54,129.46,129.53,97156
2017/02/16,09:38:00,129.53,129.53,129.49,129.50,41216
2017/02/16,09:39:00,129.49,129.51,129.47,129.51,52623
2017/02/16,09:40:00,129.52,129.52,129.46,129.52,37354
2017/02/16,09:41:00,129.52,129.59,129.52,129.59,82202
2017/02/16,09:42:00,129.59,129.61,129.55,129.59,69081
2017/02/16,09:43:00,129.59,129.60,129.54,129.60,85318
2017/02/16,09:44:00,129.59,129.63,129.59,129.61,25776
2017/02/16,09:45:00,129.61,129.61,129.57,129.58,29590
2017/02/16,09:46:00,129.58,129.58,129.43,129.49,208626
2017/02/16,09:47:00,129.49,129.51,129.46,129.50,88053
2017/02/16,09:48:00,129.50,129.50,129.48,129.49,18581
2017/02/16,09:49:00,129.49,129.50,129.44,129.44,58888
2017/02/16,09:50:00,129.44,129.46,129.39,129.39,62216
2017/02/16,09:51:00,129.40,129.40,129.34,129.35,73708
2017/02/16,09:52:00,129.34,129.34,129.27,129.27,123261
2017/02/16,09:53:00,129.27,129.28,129.24,129.26,27751
2017/02/16,09:54:00,129.26,129.30,129.24,129.25,33594
2017/02/16,09:55:00,129.25,129.26,129.20,129.23,31076
2017/02/16,09:56:00,129.23,129.35,129.23,129.34,56637
2017/02/16,09:57:00,129.34,129.36,129.32,129.35,47179
2017/02/16,09:58:00,129.34,129.34,129.30,129.32,42833
2017/02/16,09:59:00,129.32,129.35,129.31,129.35,9685
2017/02/16,10:00:00,129.35,129.35,129.31,129.31,11560
2017/02/16,10:01:00,129.31,129.33,129.24,129.25,43200
2017/02/16,10:02:00,129.26,129.28,129.18,129.20,78473
2017/02/16,10:03:00,129.20,129.24,129.19,129.24,23400
2017/02/16,10:04:00,129.24,129.26,129.20,129.25,128640
2017/02/16,10:05:00,129.25,129.28,129.22,129.24,18692
2017/02/16,10:06:00,129.24,129.32,129.24,129.32,43186
2017/02/16,10:07:00,129.32,129.34,129.30,129.31,30730
2017/02/16,10:08:00,129.31,129.31,129.27,129.27,18574
2017/02/16,10:09:00,129.28,129.35,129.28,129.34,21520
2017/02/16,10:10:00,129.34,129.34,129.32,129.33,46789
2017/02/16,10:11:00,129.34,129.38,129.34,129.37,39047
2017/02/16,10:12:00,129.37,129.37,129.34,129.35,19496
2017/02/16,10:13:00,129.35,129.35,129.31,129.31,15368
2017/02/16,10:14:00,129.31,129.33,129.30,129.30,9202
2017/02/16,10:15:00,129.30,129.31,129.26,129.26,22004
2017/02/16,10:16:00,129.26,129.32,129.26,129.31,29283
2017/02/16,10:17:00,129.31,129.38,129.31,129.36,21059
2017/02/16,10:18:00,129.37,129.37,129.32,129.35,79610
2017/02/16,10:19:00,129.35,129.38,129.35,129.38,11845
2017/02/16,10:20:00,129.38,129.39,129.30,129.32,46314
2017/02/16,10:21:00,129.32,129.41,129.32,129.41,41005
2017/02/16,10:22:00,129.40,129.43,129.38,129.43,135543
2017/02/16,10:23:00,129.43,129.44,129.39,129.40,39078
2017/02/16,10:24:00,129.39,129.44,129.38,129.43,37930
2017/02/16,10:25:00,129.43,129.47,129.41,129.45,54843
2017/02/16,10:26:00,129.46,129.47,129.44,129.44,27746
2017/02/16,10:27:00,129.44,129.44,129.38,129.38,33918
2017/02/16,10:28:00,129.38,129.38,129.34,129.38,20749
2017/02/16,10:29:00,129.38,129.41,129.37,129.40,34619
2017/02/16,10:30:00,129.40,129.42,129.40,129.42,21473
2017/02/16,10:31:00,129.42,129.42,129.40,129.41,6654
2017/02/16,10:32:00,129.40,129.45,129.40,129.44,15594
2017/02/16,10:33:00,129.45,129.48,129.44,129.44,8167
2017/02/16,10:34:00,129.45,129.48,129.44,129.46,25160
2017/02/16,10:35:00,129.46,129.54,129.46,129.53,50091
2017/02/16,10:36:00,129.53,129.54,129.51,129.53,13144
2017/02/16,10:37:00,129.53,129.53,129.49,129.50,15785
2017/02/16,10:38:00,129.49,129.49,129.45,129.48,21845
2017/02/16,10:39:00,129.48,129.50,129.48,129.50,41499
2017/02/16,10:40:00,129.51,129.52,129.47,129.48,29214
2017/02/16,10:41:00,129.47,129.52,129.47,129.51,4974
2017/02/16,10:42:00,129.51,129.53,129.50,129.51,7484
2017/02/16,10:43:00,129.52,129.52,129.45,129.47,30434
2017/02/16,10:44:00,129.47,129.48,129.44,129.45,56745
2017/02/16,10:45:00,129.47,129.52,129.47,129.48,22599
2017/02/16,10:46:00,129.48,129.48,129.38,129.40,101391
2017/02/16,10:47:00,129.40,129.40,129.32,129.33,118315
2017/02/16,10:48:00,129.33,129.33,129.27,129.28,33959
2017/02/16,10:49:00,129.29,129.30,129.27,129.28,31765
2017/02/16,10:50:00,129.28,129.28,129.21,129.21,72044
2017/02/16,10:51:00,129.21,129.26,129.21,129.22,44293
2017/02/16,10:52:00,129.22,129.24,129.17,129.17,66392
2017/02/16,10:53:00,129.18,129.19,129.07,129.07,90300
2017/02/16,10:54:00,129.08,129.13,129.05,129.06,118359
2017/02/16,10:55:00,129.05,129.05,128.97,128.98,429929
2017/02/16,10:56:00,128.99,129.07,128.95,129.07,135410
2017/02/16,10:57:00,129.07,129.09,129.05,129.08,70579
2017/02/16,10:58:00,129.08,129.10,129.06,129.08,43544
2017/02/16,10:59:00,129.08,129.12,129.08,129.12,55747
2017/02/16,11:00:00,129.12,129.14,129.09,129.14,20960
2017/02/16,11:01:00,129.14,129.16,129.12,129.15,63687
2017/02/16,11:02:00,129.15,129.15,129.10,129.10,14413
2017/02/16,11:03:00,129.11,129.11,129.06,129.06,16285
2017/02/16,11:04:00,129.06,129.08,129.04,129.05,8858
2017/02/16,11:05:00,129.07,129.09,129.06,129.09,12356
2017/02/16,11:06:00,129.08,129.09,129.03,129.04,28739
2017/02/16,11:07:00,129.04,129.04,129.01,129.03,28072
2017/02/16,11:08:00,129.03,129.03,128.95,128.96,39884
2017/02/16,11:09:00,128.96,128.98,128.92,128.96,96037
2017/02/16,11:10:00,128.95,129.04,128.95,129.01,73651
2017/02/16,11:11:00,129.03,129.03,128.96,128.97,43478
2017/02/16,11:12:00,128.97,128.97,128.92,128.93,42474
2017/02/16,11:13:00,128.94,129.02,128.94,128.98,61867
2017/02/16,11:14:00,128.99,129.01,128.97,128.98,20674
2017/02/16,11:15:00,128.97,129.01,128.95,129.01,46324
2017/02/16,11:16:00,129.01,129.06,129.00,129.04,12568
2017/02/16,11:17:00,129.04,129.08,129.03,129.08,13821
2017/02/16,11:18:00,129.08,129.08,129.04,129.07,25856
2017/02/16,11:19:00,129.08,129.10,129.07,129.09,29035
2017/02/16,11:20:00,129.10,129.13,129.09,129.12,52096
2017/02/16,11:21:00,129.12,129.17,129.12,129.17,20439
2017/02/16,11:22:00,129.16,129.17,129.13,129.13,58027
2017/02/16,11:23:00,129.13,129.14,129.12,129.13,13898
2017/02/16,11:24:00,129.13,129.15,129.13,129.15,19554
2017/02/16,11:25:00,129.15,129.16,129.13,129.16,20241
2017/02/16,11:26:00,129.17,129.17,129.14,129.16,23584
2017/02/16,11:27:00,129.16,129.17,129.12,129.16,37048
2017/02/16,11:28:00,129.16,129.16,129.13,129.13,4001
2017/02/16,11:29:00,129.13,129.20,129.13,129.19,68940
2017/02/16,11:30:00,129.19,129.19,129.14,129.16,12837
2017/02/16,11:31:00,129.17,129.17,129.13,129.15,17283
2017/02/16,11:32:00,129.15,129.15,129.11,129.13,25460
2017/02/16,11:33:00,129.14,129.15,129.13,129.15,10757
2017/02/16,11:34:00,129.15,129.16,129.13,129.15,14801
2017/02/16,11:35:00,129.15,129.16,129.14,129.14,578732
2017/02/16,11:36:00,129.14,129.14,129.08,129.08,27235
2017/02/16,11:37:00,129.08,129.08,129.04,129.04,84624
2017/02/16,11:38:00,129.04,129.05,129.00,129.01,32868
2017/02/16,11:39:00,129.01,129.06,129.00,129.06,54466
2017/02/16,11:40:00,129.06,129.06,129.03,129.06,27323
2017/02/16,11:41:00,129.06,129.12,129.04,129.12,40958
2017/02/16,11:42:00,129.11,129.13,129.09,129.12,102586
2017/02/16,11:43:00,129.12,129.13,129.07,129.09,48478
2017/02/16,11:44:00,129.09,129.09,129.06,129.06,15421
2017/02/16,11:45:00,129.06,129.10,129.06,129.10,10097
2017/02/16,11:46:00,129.10,129.11,129.04,129.05,20071
2017/02/16,11:47:00,129.05,129.06,129.03,129.03,15392
2017/02/16,11:48:00,129.03,129.08,129.03,129.08,8286
2017/02/16,11:49:00,129.07,129.09,129.05,129.05,19988
2017/02/16,11:50:00,129.04,129.09,129.03,129.08,10953
2017/02/16,11:51:00,129.09,129.13,129.09,129.13,41455
2017/02/16,11:52:00,129.13,129.16,129.10,129.11,168144
2017/02/16,11:53:00,129.12,129.14,129.11,129.14,3418
2017/02/16,11:54:00,129.14,129.16,129.14,129.15,13663
2017/02/16,11:55:00,129.15,129.16,129.13,129.13,22374
2017/02/16,11:56:00,129.13,129.15,129.11,129.12,43155
2017/02/16,11:57:00,129.12,129.13,129.11,129.12,39570
2017/02/16,11:58:00,129.12,129.12,129.08,129.08,51188
2017/02/16,11:59:00,129.08,129.10,129.06,129.09,53035
2017/02/16,12:00:00,129.09,129.15,129.09,129.15,44226
2017/02/16,12:01:00,129.15,129.16,129.12,129.13,78443
2017/02/16,12:02:00,129.12,129.13,129.10,129.11,8653
2017/02/16,12:03:00,129.10,129.12,129.10,129.10,11730
2017/02/16,12:04:00,129.10,129.10,129.06,129.07,72483
2017/02/16,12:05:00,129.07,129.10,129.06,129.08,15901
2017/02/16,12:06:00,129.08,129.09,129.07,129.08,77425
2017/02/16,12:07:00,129.07,129.09,129.03,129.06,43427
2017/02/16,12:08:00,129.04,129.05,129.01,129.04,26571
2017/02/16,12:09:00,129.04,129.04,129.01,129.03,27059
2017/02/16,12:10:00,129.03,129.04,129.02,129.02,45297
2017/02/16,12:11:00,129.02,129.06,129.02,129.06,19295
2017/02/16,12:12:00,129.06,129.07,129.06,129.06,3949
2017/02/16,12:13:00,129.04,129.04,129.02,129.03,7315
2017/02/16,12:14:00,129.03,129.05,129.03,129.05,19537
2017/02/16,12:15:00,129.04,129.06,129.04,129.05,14160
2017/02/16,12:16:00,129.05,129.07,129.04,129.07,24907
2017/02/16,12:17:00,129.08,129.10,129.08,129.10,15553
2017/02/16,12:18:00,129.10,129.12,129.09,129.11,6759
2017/02/16,12:19:00,129.11,129.13,129.11,129.13,25090
2017/02/16,12:20:00,129.11,129.13,129.11,129.12,9774
2017/02/16,12:21:00,129.13,129.17,129.13,129.16,27205
2017/02/16,12:22:00,129.16,129.19,129.16,129.18,23192
2017/02/16,12:23:00,129.18,129.20,129.18,129.18,39560
2017/02/16,12:24:00,129.18,129.18,129.15,129.16,7605
2017/02/16,12:25:00,129.16,129.16,129.11,129.14,9268
2017/02/16,12:26:00,129.14,129.15,129.13,129.15,29660
2017/02/16,12:27:00,129.15,129.16,129.14,129.16,5415
2017/02/16,12:28:00,129.15,129.17,129.15,129.17,17196
2017/02/16,12:29:00,129.17,129.18,129.16,129.17,7093
2017/02/16,12:30:00,129.17,129.18,129.17,129.18,5755
2017/02/16,12:31:00,129.18,129.18,129.15,129.16,23234
2017/02/16,12:32:00,129.16,129.17,129.14,129.15,14926
2017/02/16,12:33:00,129.15,129.15,129.11,129.14,20761
2017/02/16,12:34:00,129.14,129.15,129.13,129.15,53857
2017/02/16,12:35:00,129.15,129.16,129.13,129.15,10646
2017/02/16,12:36:00,129.15,129.16,129.14,129.14,4421
2017/02/16,12:37:00,129.15,129.17,129.15,129.16,1617
2017/02/16,12:38:00,129.16,129.17,129.16,129.16,8465
2017/02/16,12:39:00,129.16,129.20,129.16,129.20,19821
2017/02/16,12:40:00,129.20,129.22,129.19,129.19,7672
2017/02/16,12:41:00,129.19,129.19,129.18,129.18,7653
2017/02/16,12:42:00,129.18,129.20,129.18,129.20,3894
2017/02/16,12:43:00,129.21,129.23,129.20,129.20,39136
2017/02/16,12:44:00,129.19,129.22,129.19,129.22,18174
2017/02/16,12:45:00,129.21,129.23,129.20,129.23,15261
2017/02/16,12:46:00,129.23,129.23,129.21,129.21,13762
2017/02/16,12:47:00,129.21,129.21,129.18,129.18,103305
2017/02/16,12:48:00,129.18,129.18,129.16,129.17,8477
2017/02/16,12:49:00,129.17,129.17,129.15,129.16,8343
2017/02/16,12:50:00,129.15,129.18,129.15,129.17,9780
2017/02/16,12:51:00,129.17,129.19,129.17,129.18,26349
2017/02/16,12:52:00,129.18,129.21,129.18,129.21,26260
2017/02/16,12:53:00,129.21,129.23,129.21,129.21,49853
2017/02/16,12:54:00,129.21,129.23,129.21,129.23,22439
2017/02/16,12:55:00,129.23,129.23,129.18,129.19,36349
2017/02/16,12:56:00,129.18,129.19,129.17,129.17,5066
2017/02/16,12:57:00,129.17,129.17,129.12,129.13,15347
2017/02/16,12:58:00,129.13,129.14,129.10,129.10,4370
2017/02/16,12:59:00,129.10,129.12,129.09,129.11,22395
2017/02/16,13:00:00,129.12,129.12,129.07,129.07,10968
2017/02/16,13:01:00,129.07,129.09,129.06,129.07,126127
2017/02/16,13:02:00,129.07,129.08,129.04,129.04,14624
2017/02/16,13:03:00,129.04,129.05,129.03,129.03,14986
2017/02/16,13:04:00,129.02,129.03,129.00,129.02,34390
2017/02/16,13:05:00,129.02,129.03,129.00,129.00,8984
2017/02/16,13:06:00,129.01,129.03,129.00,129.03,6791
2017/02/16,13:07:00,129.02,129.04,129.01,129.04,19918
2017/02/16,13:08:00,129.05,129.05,129.01,129.04,6737
2017/02/16,13:09:00,129.04,129.07,129.01,129.07,19876
2017/02/16,13:10:00,129.07,129.08,129.04,129.06,17113
2017/02/16,13:11:00,129.07,129.07,129.03,129.04,9451
2017/02/16,13:12:00,129.04,129.06,129.03,129.06,14208
2017/02/16,13:13:00,129.06,129.09,129.06,129.06,29231
2017/02/16,13:14:00,129.06,129.06,129.02,129.02,9157
2017/02/16,13:15:00,129.02,129.06,129.02,129.03,18513
2017/02/16,13:16:00,129.03,129.04,129.03,129.04,2641
2017/02/16,13:17:00,129.05,129.05,129.02,129.02,9445
2017/02/16,13:18:00,129.03,129.05,129.03,129.05,9366
2017/02/16,13:19:00,129.05,129.07,129.05,129.07,4561
2017/02/16,13:20:00,129.07,129.10,129.07,129.10,29456
2017/02/16,13:21:00,129.09,129.10,129.07,129.08,5768
2017/02/16,13:22:00,129.09,129.10,129.08,129.09,5401
2017/02/16,13:23:00,129.09,129.10,129.04,129.05,29108
2017/02/16,13:24:00,129.04,129.08,129.04,129.07,14374
2017/02/16,13:25:00,129.08,129.09,129.03,129.03,71977
2017/02/16,13:26:00,129.03,129.06,129.03,129.03,38432
2017/02/16,13:27:00,129.03,129.04,129.00,129.00,44703
2017/02/16,13:28:00,129.00,129.04,128.99,129.04,7249
2017/02/16,13:29:00,129.03,129.08,129.03,129.07,16139
2017/02/16,13:30:00,129.06,129.09,129.06,129.07,7733
2017/02/16,13:31:00,129.07,129.08,129.05,129.07,10864
2017/02/16,13:32:00,129.07,129.07,129.03,129.04,5817
2017/02/16,13:33:00,129.04,129.05,129.01,129.01,5128
2017/02/16,13:34:00,129.02,129.03,129.01,129.03,101266
2017/02/16,13:35:00,129.02,129.05,129.02,129.03,6341
2017/02/16,13:36:00,129.04,129.05,129.03,129.04,2202
2017/02/16,13:37:00,129.04,129.04,129.03,129.04,12355
2017/02/16,13:38:00,129.05,129.09,129.04,129.09,83506
2017/02/16,13:39:00,129.09,129.09,129.07,129.07,4666
2017/02/16,13:40:00,129.07,129.11,129.06,129.10,55295
2017/02/16,13:41:00,129.10,129.11,129.07,129.07,3086
2017/02/16,13:42:00,129.07,129.07,129.03,129.03,11826
2017/02/16,13:43:00,129.03,129.04,128.99,128.99,11329
2017/02/16,13:44:00,129.00,129.01,128.98,129.01,12244
2017/02/16,13:45:00,129.02,129.03,129.00,129.00,8512
2017/02/16,13:46:00,129.00,129.05,129.00,129.04,3773
2017/02/16,13:47:00,129.04,129.05,129.04,129.04,3516
2017/02/16,13:48:00,129.04,129.04,128.97,128.97,12674
2017/02/16,13:49:00,128.97,129.01,128.97,129.01,18862
2017/02/16,13:50:00,129.01,129.05,129.00,129.04,13271
2017/02/16,13:51:00,129.05,129.06,129.03,129.04,23404
2017/02/16,13:52:00,129.04,129.07,129.03,129.03,3225
2017/02/16,13:53:00,129.04,129.05,129.03,129.05,6815
2017/02/16,13:54:00,129.05,129.06,129.04,129.05,7111
2017/02/16,13:55:00,129.05,129.05,129.03,129.05,9935
2017/02/16,13:56:00,129.06,129.07,129.04,129.04,5891
2017/02/16,13:57:00,129.04,129.07,129.04,129.07,10405
2017/02/16,13:58:00,129.06,129.07,129.06,129.06,12785
2017/02/16,13:59:00,129.06,129.09,129.04,129.09,11507
2017/02/16,14:00:00,129.10,129.10,129.08,129.09,4787
2017/02/16,14:01:00,129.10,129.12,129.09,129.09,36286
2017/02/16,14:02:00,129.10,129.12,129.10,129.11,7056
2017/02/16,14:03:00,129.10,129.14,129.10,129.14,27818
2017/02/16,14:04:00,129.14,129.14,129.11,129.13,16067
2017/02/16,14:05:00,129.12,129.13,129.11,129.11,15031
2017/02/16,14:06:00,129.11,129.12,129.09,129.09,14720
2017/02/16,14:07:00,129.09,129.13,129.09,129.13,18199
2017/02/16,14:08:00,129.14,129.15,129.13,129.14,7944
2017/02/16,14:09:00,129.15,129.17,129.15,129.17,20880
2017/02/16,14:10:00,129.17,129.17,129.14,129.15,24704
2017/02/16,14:11:00,129.15,129.16,129.11,129.12,9294
2017/02/16,14:12:00,129.12,129.17,129.11,129.16,16546
2017/02/16,14:13:00,129.16,129.16,129.13,129.13,9009
2017/02/16,14:14:00,129.14,129.15,129.13,129.13,8376
2017/02/16,14:15:00,129.13,129.14,129.12,129.14,7126
2017/02/16,14:16:00,129.14,129.14,129.09,129.09,70034
2017/02/16,14:17:00,129.09,129.09,129.02,129.02,62392
2017/02/16,14:18:00,129.01,129.03,128.99,129.03,101293
2017/02/16,14:19:00,129.03,129.03,129.03,129.03,2957
2017/02/16,14:20:00,129.03,129.05,129.02,129.03,9330
2017/02/16,14:21:00,129.03,129.05,129.02,129.05,9434
2017/02/16,14:22:00,129.06,129.06,129.05,129.06,5014
2017/02/16,14:23:00,129.05,129.05,128.98,128.98,22538
2017/02/16,14:24:00,128.97,128.99,128.97,128.97,59994
2017/02/16,14:25:00,128.97,129.02,128.97,129.02,173957
2017/02/16,14:26:00,129.02,129.04,129.01,129.01,24824
2017/02/16,14:27:00,129.02,129.02,128.99,129.01,31792
2017/02/16,14:28:00,129.01,129.02,129.00,129.02,4713
2017/02/16,14:29:00,129.01,129.02,129.00,129.02,19999
2017/02/16,14:30:00,129.02,129.05,129.01,129.04,14132
2017/02/16,14:31:00,129.04,129.04,129.00,129.01,27488
2017/02/16,14:32:00,129.01,129.03,129.00,129.02,20654
2017/02/16,14:33:00,129.03,129.03,129.02,129.02,19346
2017/02/16,14:34:00,129.03,129.05,129.02,129.04,43765
2017/02/16,14:35:00,129.04,129.04,129.03,129.04,15152
2017/02/16,14:36:00,129.04,129.04,129.00,129.01,33533
2017/02/16,14:37:00,129.01,129.02,129.01,129.01,44702
2017/02/16,14:38:00,129.01,129.01,128.99,128.99,27811
2017/02/16,14:39:00,129.00,129.02,128.98,128.98,62414
2017/02/16,14:40:00,128.98,129.00,128.97,128.98,26647
2017/02/16,14:41:00,128.99,129.03,128.99,129.03,12818
2017/02/16,14:42:00,129.03,129.08,129.03,129.07,135701
2017/02/16,14:43:00,129.07,129.09,129.06,129.06,16126
2017/02/16,14:44:00,129.06,129.07,129.06,129.06,8027
2017/02/16,14:45:00,129.06,129.08,129.05,129.06,9553
2017/02/16,14:46:00,129.06,129.07,129.05,129.06,11504
2017/02/16,14:47:00,129.06,129.07,129.05,129.07,14575
2017/02/16,14:48:00,129.07,129.07,129.06,129.07,5375
2017/02/16,14:49:00,129.07,129.10,129.07,129.08,15016
2017/02/16,14:50:00,129.08,129.09,129.03,129.03,29932
2017/02/16,14:51:00,129.04,129.05,129.04,129.04,3613
2017/02/16,14:52:00,129.04,129.04,129.02,129.02,5612
2017/02/16,14:53:00,129.02,129.04,129.02,129.03,9468
2017/02/16,14:54:00,129.03,129.05,129.01,129.05,11479
2017/02/16,14:55:00,129.05,129.09,129.05,129.09,17451
2017/02/16,14:56:00,129.09,129.10,129.08,129.08,21485
2017/02/16,14:57:00,129.08,129.12,129.08,129.12,14051
2017/02/16,14:58:00,129.13,129.13,129.11,129.12,51305
2017/02/16,14:59:00,129.10,129.13,129.10,129.13,8750
2017/02/16,15:00:00,129.13,129.15,129.12,129.12,18899
2017/02/16,15:01:00,129.12,129.12,129.10,129.11,7248
2017/02/16,15:02:00,129.11,129.11,129.10,129.11,6734
2017/02/16,15:03:00,129.11,129.12,129.11,129.11,2532
2017/02/16,15:04:00,129.12,129.13,129.12,129.13,4243
2017/02/16,15:05:00,129.13,129.16,129.12,129.15,56158
2017/02/16,15:06:00,129.14,129.14,129.10,129.12,11888
2017/02/16,15:07:00,129.12,129.13,129.11,129.12,6394
2017/02/16,15:08:00,129.12,129.12,129.12,129.12,2186
2017/02/16,15:09:00,129.12,129.13,129.11,129.12,12609
2017/02/16,15:10:00,129.13,129.13,129.10,129.10,10672
2017/02/16,15:11:00,129.09,129.12,129.09,129.11,20485
2017/02/16,15:12:00,129.11,129.12,129.10,129.12,8783
2017/02/16,15:13:00,129.11,129.13,129.11,129.12,9034
2017/02/16,15:14:00,129.12,129.16,129.12,129.16,15315
2017/02/16,15:15:00,129.16,129.16,129.13,129.14,7468
2017/02/16,15:16:00,129.14,129.17,129.14,129.16,14333
2017/02/16,15:17:00,129.16,129.16,129.13,129.14,18120
2017/02/16,15:18:00,129.14,129.14,129.12,129.13,29597
2017/02/16,15:19:00,129.13,129.15,129.12,129.12,26734
2017/02/16,15:20:00,129.12,129.13,129.12,129.13,6022
2017/02/16,15:21:00,129.13,129.14,129.13,129.14,7656
2017/02/16,15:22:00,129.14,129.20,129.13,129.19,118917
2017/02/16,15:23:00,129.19,129.19,129.16,129.18,23585
2017/02/16,15:24:00,129.18,129.20,129.18,129.19,58749
2017/02/16,15:25:00,129.20,129.20,129.15,129.15,19048
2017/02/16,15:26:00,129.16,129.18,129.16,129.16,13328
2017/02/16,15:27:00,129.16,129.17,129.15,129.15,17332
2017/02/16,15:28:00,129.16,129.18,129.15,129.15,15635
2017/02/16,15:29:00,129.15,129.16,129.14,129.15,10546
2017/02/16,15:30:00,129.15,129.17,129.14,129.15,29156
2017/02/16,15:31:00,129.15,129.18,129.15,129.18,18845
2017/02/16,15:32:00,129.18,129.22,129.17,129.21,48498
2017/02/16,15:33:00,129.21,129.24,129.21,129.24,43387
2017/02/16,15:34:00,129.24,129.24,129.22,129.23,26898
2017/02/16,15:35:00,129.23,129.24,129.23,129.24,35806
2017/02/16,15:36:00,129.24,129.25,129.23,129.25,32879
2017/02/16,15:37:00,129.25,129.25,129.22,129.23,21380
2017/02/16,15:38:00,129.23,129.23,129.21,129.21,12891
2017/02/16,15:39:00,129.21,129.22,129.21,129.22,7040
2017/02/16,15:40:00,129.22,129.23,129.21,129.23,17477
2017/02/16,15:41:00,129.23,129.24,129.20,129.21,50243
2017/02/16,15:42:00,129.20,129.23,129.20,129.22,19486
2017/02/16,15:43:00,129.23,129.24,129.23,129.23,13508
2017/02/16,15:44:00,129.23,129.24,129.22,129.24,14379
2017/02/16,15:45:00,129.24,129.24,129.22,129.22,22939
2017/02/16,15:46:00,129.22,129.22,129.18,129.18,28695
2017/02/16,15:47:00,129.18,129.18,129.16,129.17,30960
2017/02/16,15:48:00,129.17,129.18,129.16,129.16,28395
2017/02/16,15:49:00,129.16,129.16,129.14,129.14,39822
2017/02/16,15:50:00,129.14,129.15,129.13,129.14,36649
2017/02/16,15:51:00,129.14,129.17,129.14,129.15,66922
2017/02/16,15:52:00,129.15,129.19,129.14,129.19,38140
2017/02/16,15:53:00,129.19,129.21,129.18,129.20,39013
2017/02/16,15:54:00,129.20,129.22,129.19,129.20,166081
2017/02/16,15:55:00,129.19,129.22,129.18,129.21,91002
2017/02/16,15:56:00,129.21,129.25,129.21,129.24,153901
2017/02/16,15:57:00,129.24,129.24,129.22,129.22,62129
2017/02/16,15:58:00,129.22,129.23,129.21,129.22,104525
2017/02/16,15:59:00,129.21,129.26,129.21,129.25,147447
2017/02/16,16:00:00,129.25,129.25,129.21,129.25,184363
2017/02/17,09:31:00,129.09,129.21,129.06,129.17,178637
2017/02/17,09:32:00,129.18,129.18,129.11,129.13,172057
2017/02/17,09:33:00,129.14,129.17,129.11,129.13,172616
2017/02/17,09:34:00,129.13,129.13,129.07,129.08,81134
2017/02/17,09:35:00,129.08,129.13,129.04,129.08,156471
2017/02/17,09:36:00,129.08,129.18,129.08,129.14,61683
2017/02/17,09:37:00,129.14,129.19,129.14,129.14,95541
2017/02/17,09:38:00,129.14,129.20,129.13,129.20,63952
2017/02/17,09:39:00,129.21,129.22,129.15,129.20,74088
2017/02/17,09:40:00,129.19,129.22,129.17,129.19,70866
2017/02/17,09:41:00,129.19,129.23,129.19,129.22,50653
2017/02/17,09:42:00,129.22,129.22,129.16,129.19,72403
2017/02/17,09:43:00,129.19,129.22,129.19,129.19,70413
2017/02/17,09:44:00,129.20,129.25,129.20,129.25,121632
2017/02/17,09:45:00,129.25,129.32,129.25,129.30,108036
2017/02/17,09:46:00,129.29,129.33,129.27,129.28,70401
2017/02/17,09:47:00,129.28,129.30,129.25,129.27,64096
2017/02/17,09:48:00,129.28,129.31,129.27,129.27,53439
2017/02/17,09:49:00,129.28,129.28,129.24,129.25,82520
2017/02/17,09:50:00,129.25,129.30,129.25,129.30,41999
2017/02/17,09:51:00,129.29,129.35,129.26,129.34,73624
2017/02/17,09:52:00,129.33,129.33,129.28,129.30,16082
2017/02/17,09:53:00,129.30,129.32,129.26,129.27,15258
2017/02/17,09:54:00,129.27,129.28,129.26,129.28,95243
2017/02/17,09:55:00,129.28,129.28,129.23,129.23,48518
2017/02/17,09:56:00,129.23,129.24,129.21,129.22,14512
2017/02/17,09:57:00,129.22,129.26,129.22,129.25,25068
2017/02/17,09:58:00,129.25,129.28,129.25,129.27,10702
2017/02/17,09:59:00,129.27,129.29,129.26,129.29,11479
2017/02/17,10:00:00,129.30,129.32,129.29,129.31,32813
2017/02/17,10:01:00,129.31,129.32,129.26,129.28,38484
2017/02/17,10:02:00,129.28,129.34,129.28,129.34,19030
2017/02/17,10:03:00,129.33,129.40,129.33,129.38,61001
2017/02/17,10:04:00,129.39,129.39,129.34,129.35,53211
2017/02/17,10:05:00,129.35,129.36,129.30,129.36,61926
2017/02/17,10:06:00,129.36,129.39,129.34,129.38,20404
2017/02/17,10:07:00,129.38,129.38,129.33,129.34,18636
2017/02/17,10:08:00,129.35,129.35,129.28,129.29,22161
2017/02/17,10:09:00,129.29,129.31,129.27,129.28,24648
2017/02/17,10:10:00,129.27,129.29,129.25,129.25,88498
2017/02/17,10:11:00,129.27,129.30,129.24,129.28,118702
2017/02/17,10:12:00,129.28,129.33,129.28,129.32,15866
2017/02/17,10:13:00,129.31,129.33,129.30,129.33,18452
2017/02/17,10:14:00,129.33,129.36,129.31,129.32,15320
2017/02/17,10:15:00,129.32,129.39,129.30,129.35,47600
2017/02/17,10:16:00,129.35,129.37,129.33,129.33,21520
2017/02/17,10:17:00,129.33,129.34,129.32,129.34,14659
2017/02/17,10:18:00,129.34,129.37,129.32,129.37,10750
2017/02/17,10:19:00,129.38,129.43,129.38,129.42,61830
2017/02/17,10:20:00,129.41,129.43,129.40,129.41,18221
2017/02/17,10:21:00,129.40,129.43,129.40,129.42,24020
2017/02/17,10:22:00,129.42,129.43,129.40,129.43,10387
2017/02/17,10:23:00,129.43,129.44,129.41,129.43,29951
2017/02/17,10:24:00,129.43,129.43,129.39,129.43,28456
2017/02/17,10:25:00,129.42,129.46,129.42,129.44,45851
2017/02/17,10:26:00,129.44,129.46,129.39,129.39,23515
2017/02/17,10:27:00,129.39,129.42,129.39,129.41,5407
2017/02/17,10:28:00,129.41,129.41,129.39,129.40,2670
2017/02/17,10:29:00,129.40,129.43,129.39,129.42,23843
2017/02/17,10:30:00,129.42,129.47,129.42,129.45,27035
2017/02/17,10:31:00,129.46,129.46,129.43,129.43,26415
2017/02/17,10:32:00,129.44,129.46,129.44,129.45,20484
2017/02/17,10:33:00,129.45,129.45,129.39,129.39,16968
2017/02/17,10:34:00,129.39,129.40,129.36,129.36,84509
2017/02/17,10:35:00,129.35,129.38,129.33,129.36,45421
2017/02/17,10:36:00,129.36,129.38,129.36,129.37,16240
2017/02/17,10:37:00,129.37,129.40,129.37,129.40,20857
2017/02/17,10:38:00,129.40,129.40,129.35,129.36,66450
2017/02/17,10:39:00,129.36,129.40,129.36,129.40,9802
2017/02/17,10:40:00,129.39,129.42,129.39,129.41,59814
2017/02/17,10:41:00,129.41,129.45,129.40,129.43,45564
2017/02/17,10:42:00,129.43,129.45,129.42,129.42,113019
2017/02/17,10:43:00,129.42,129.44,129.40,129.40,34153
2017/02/17,10:44:00,129.40,129.41,129.38,129.40,8985
2017/02/17,10:45:00,129.42,129.42,129.38,129.39,6917
2017/02/17,10:46:00,129.39,129.41,129.36,129.38,21675
2017/02/17,10:47:00,129.38,129.39,129.37,129.37,5729
2017/02/17,10:48:00,129.38,129.42,129.37,129.41,24965
2017/02/17,10:49:00,129.40,129.40,129.36,129.37,15340
2017/02/17,10:50:00,129.38,129.39,129.36,129.38,9228
2017/02/17,10:51:00,129.38,129.38,129.35,129.36,6413
2017/02/17,10:52:00,129.35,129.36,129.31,129.32,105572
2017/02/17,10:53:00,129.31,129.36,129.31,129.36,33235
2017/02/17,10:54:00,129.37,129.37,129.34,129.35,12623
2017/02/17,10:55:00,129.36,129.37,129.35,129.36,42298
2017/02/17,10:56:00,129.36,129.38,129.35,129.35,35542
2017/02/17,10:57:00,129.35,129.38,129.35,129.35,67530
2017/02/17,10:58:00,129.35,129.35,129.30,129.30,47587
2017/02/17,10:59:00,129.30,129.33,129.30,129.33,37824
2017/02/17,11:00:00,129.33,129.33,129.30,129.31,11394
2017/02/17,11:01:00,129.31,129.32,129.28,129.32,26460
2017/02/17,11:02:00,129.31,129.34,129.31,129.33,20558
2017/02/17,11:03:00,129.33,129.35,129.33,129.33,26426
2017/02/17,11:04:00,129.33,129.34,129.32,129.34,13176
2017/02/17,11:05:00,129.34,129.34,129.32,129.33,15734
2017/02/17,11:06:00,129.33,129.33,129.29,129.29,15179
2017/02/17,11:07:00,129.29,129.30,129.27,129.27,21251
2017/02/17,11:08:00,129.27,129.29,129.27,129.28,9449
2017/02/17,11:09:00,129.29,129.31,129.29,129.31,7599
2017/02/17,11:10:00,129.31,129.31,129.29,129.29,6108
2017/02/17,11:11:00,129.29,129.33,129.29,129.32,42429
2017/02/17,11:12:00,129.32,129.34,129.32,129.33,18909
2017/02/17,11:13:00,129.33,129.35,129.33,129.34,14069
2017/02/17,11:14:00,129.34,129.35,129.32,129.32,22393
2017/02/17,11:15:00,129.33,129.35,129.32,129.34,14891
2017/02/17,11:16:00,129.34,129.37,129.34,129.36,14625
2017/02/17,11:17:00,129.36,129.36,129.33,129.33,14073
2017/02/17,11:18:00,129.34,129.34,129.30,129.34,28029
2017/02/17,11:19:00,129.34,129.34,129.27,129.28,35404
2017/02/17,11:20:00,129.28,129.28,129.25,129.25,24860
2017/02/17,11:21:00,129.25,129.25,129.20,129.22,52053
2017/02/17,11:22:00,129.23,129.26,129.23,129.24,12512
2017/02/17,11:23:00,129.24,129.24,129.20,129.21,60882
2017/02/17,11:24:00,129.21,129.21,129.19,129.21,27296
2017/02/17,11:25:00,129.21,129.22,129.20,129.21,21228
2017/02/17,11:26:00,129.21,129.24,129.21,129.21,31220
2017/02/17,11:27:00,129.20,129.22,129.19,129.20,34058
2017/02/17,11:28:00,129.20,129.21,129.19,129.20,20721
2017/02/17,11:29:00,129.20,129.22,129.19,129.21,11684
2017/02/17,11:30:00,129.21,129.25,129.21,129.24,4322
2017/02/17,11:31:00,129.24,129.27,129.24,129.27,14148
2017/02/17,11:32:00,129.27,129.29,129.27,129.28,5559
2017/02/17,11:33:00,129.28,129.30,129.27,129.29,16330
2017/02/17,11:34:00,129.30,129.32,129.29,129.32,16826
2017/02/17,11:35:00,129.32,129.33,129.30,129.33,7323
2017/02/17,11:36:00,129.33,129.34,129.29,129.30,46900
2017/02/17,11:37:00,129.30,129.34,129.30,129.33,15687
2017/02/17,11:38:00,129.34,129.34,129.32,129.33,15883
2017/02/17,11:39:00,129.33,129.35,129.31,129.34,25674
2017/02/17,11:40:00,129.33,129.33,129.31,129.32,20749
2017/02/17,11:41:00,129.32,129.34,129.31,129.34,18502
2017/02/17,11:42:00,129.34,129.37,129.33,129.37,31710
2017/02/17,11:43:00,129.37,129.37,129.34,129.35,6388
2017/02/17,11:44:00,129.34,129.35,129.33,129.35,8044
2017/02/17,11:45:00,129.35,129.35,129.33,129.34,13318
2017/02/17,11:46:00,129.34,129.35,129.31,129.34,23547
2017/02/17,11:47:00,129.34,129.35,129.34,129.34,6950
2017/02/17,11:48:00,129.34,129.35,129.32,129.35,29506
2017/02/17,11:49:00,129.35,129.35,129.33,129.34,26500
2017/02/17,11:50:00,129.34,129.35,129.32,129.34,3215
2017/02/17,11:51:00,129.33,129.34,129.33,129.34,2248
2017/02/17,11:52:00,129.34,129.37,129.33,129.33,11201
2017/02/17,11:53:00,129.33,129.38,129.33,129.37,75614
2017/02/17,11:54:00,129.37,129.37,129.36,129.37,4834
2017/02/17,11:55:00,129.37,129.37,129.35,129.35,7319
2017/02/17,11:56:00,129.35,129.37,129.34,129.36,15717
2017/02/17,11:57:00,129.36,129.36,129.34,129.35,5124
2017/02/17,11:58:00,129.35,129.35,129.34,129.35,4342
2017/02/17,11:59:00,129.34,129.35,129.32,129.33,36534
2017/02/17,12:00:00,129.33,129.35,129.30,129.34,26752
2017/02/17,12:01:00,129.34,129.34,129.31,129.31,16199
2017/02/17,12:02:00,129.31,129.33,129.30,129.33,20868
2017/02/17,12:03:00,129.33,129.34,129.31,129.32,8558
2017/02/17,12:04:00,129.32,129.35,129.32,129.35,4127
2017/02/17,12:05:00,129.35,129.38,129.34,129.38,15443
2017/02/17,12:06:00,129.38,129.39,129.37,129.37,17756
2017/02/17,12:07:00,129.37,129.38,129.36,129.38,5679
2017/02/17,12:08:00,129.38,129.39,129.37,129.37,12179
2017/02/17,12:09:00,129.37,129.37,129.34,129.35,10920
2017/02/17,12:10:00,129.34,129.37,129.34,129.36,25015
2017/02/17,12:11:00,129.36,129.37,129.33,129.34,13547
2017/02/17,12:12:00,129.34,129.35,129.32,129.35,14238
2017/02/17,12:13:00,129.35,129.35,129.32,129.34,5462
2017/02/17,12:14:00,129.34,129.36,129.34,129.36,20887
2017/02/17,12:15:00,129.36,129.39,129.35,129.36,14888
2017/02/17,12:16:00,129.36,129.37,129.35,129.37,6399
2017/02/17,12:17:00,129.37,129.39,129.37,129.38,8201
2017/02/17,12:18:00,129.38,129.38,129.37,129.37,6073
2017/02/17,12:19:00,129.37,129.39,129.37,129.39,2667
2017/02/17,12:20:00,129.39,129.40,129.37,129.39,13098
2017/02/17,12:21:00,129.39,129.42,129.39,129.40,8292
2017/02/17,12:22:00,129.40,129.42,129.40,129.42,3689
2017/02/17,12:23:00,129.42,129.43,129.41,129.42,5249
2017/02/17,12:24:00,129.43,129.44,129.43,129.43,9467
2017/02/17,12:25:00,129.43,129.44,129.43,129.44,6312
2017/02/17,12:26:00,129.44,129.45,129.43,129.44,18905
2017/02/17,12:27:00,129.43,129.45,129.43,129.44,7779
2017/02/17,12:28:00,129.44,129.45,129.43,129.44,27289
2017/02/17,12:29:00,129.44,129.44,129.42,129.43,17315
2017/02/17,12:30:00,129.43,129.43,129.39,129.40,19123
2017/02/17,12:31:00,129.40,129.41,129.40,129.40,6906
2017/02/17,12:32:00,129.40,129.41,129.38,129.39,32584
2017/02/17,12:33:00,129.39,129.40,129.38,129.38,14038
2017/02/17,12:34:00,129.38,129.39,129.38,129.39,51421
2017/02/17,12:35:00,129.38,129.40,129.38,129.38,20108
2017/02/17,12:36:00,129.38,129.40,129.38,129.39,9598
2017/02/17,12:37:00,129.39,129.41,129.37,129.38,14277
2017/02/17,12:38:00,129.37,129.39,129.37,129.39,6720
2017/02/17,12:39:00,129.39,129.40,129.37,129.38,35710
2017/02/17,12:40:00,129.37,129.39,129.37,129.39,652364
2017/02/17,12:41:00,129.39,129.40,129.38,129.38,6809
2017/02/17,12:42:00,129.38,129.40,129.38,129.39,3415
2017/02/17,12:43:00,129.39,129.41,129.39,129.39,6260
2017/02/17,12:44:00,129.39,129.41,129.38,129.40,14351
2017/02/17,12:45:00,129.41,129.42,129.40,129.41,20656
2017/02/17,12:46:00,129.41,129.41,129.40,129.40,5519
2017/02/17,12:47:00,129.40,129.41,129.39,129.40,6569
2017/02/17,12:48:00,129.40,129.40,129.39,129.40,4329
2017/02/17,12:49:00,129.38,129.39,129.37,129.39,14078
2017/02/17,12:50:00,129.39,129.40,129.37,129.39,20193
2017/02/17,12:51:00,129.39,129.39,129.39,129.39,2620
2017/02/17,12:52:00,129.38,129.40,129.37,129.40,11852
2017/02/17,12:53:00,129.40,129.42,129.40,129.42,4316
2017/02/17,12:54:00,129.41,129.42,129.40,129.40,7378
2017/02/17,12:55:00,129.41,129.42,129.40,129.40,7510
2017/02/17,12:56:00,129.41,129.42,129.40,129.40,8504
2017/02/17,12:57:00,129.41,129.43,129.40,129.43,6572
2017/02/17,12:58:00,129.43,129.45,129.42,129.44,11732
2017/02/17,12:59:00,129.44,129.45,129.44,129.45,5928
2017/02/17,13:00:00,129.45,129.49,129.45,129.49,44036
2017/02/17,13:01:00,129.49,129.51,129.48,129.49,103669
2017/02/17,13:02:00,129.49,129.49,129.46,129.48,23902
2017/02/17,13:03:00,129.47,129.48,129.46,129.46,13335
2017/02/17,13:04:00,129.46,129.47,129.42,129.42,26121
2017/02/17,13:05:00,129.43,129.45,129.43,129.45,10988
2017/02/17,13:06:00,129.45,129.46,129.44,129.45,2803
2017/02/17,13:07:00,129.45,129.47,129.44,129.45,12062
2017/02/17,13:08:00,129.45,129.45,129.43,129.43,6004
2017/02/17,13:09:00,129.43,129.43,129.40,129.42,13048
2017/02/17,13:10:00,129.41,129.42,129.41,129.42,3350
2017/02/17,13:11:00,129.42,129.45,129.42,129.45,3410
2017/02/17,13:12:00,129.45,129.46,129.44,129.45,7637
2017/02/17,13:13:00,129.45,129.45,129.44,129.45,4640
2017/02/17,13:14:00,129.44,129.45,129.43,129.44,5796
2017/02/17,13:15:00,129.44,129.45,129.43,129.43,8082
2017/02/17,13:16:00,129.43,129.44,129.42,129.43,9629
2017/02/17,13:17:00,129.43,129.46,129.43,129.44,4506
2017/02/17,13:18:00,129.44,129.47,129.44,129.47,21699
2017/02/17,13:19:00,129.47,129.47,129.45,129.46,12524
2017/02/17,13:20:00,129.45,129.46,129.44,129.45,7376
2017/02/17,13:21:00,129.44,129.46,129.44,129.45,10123
2017/02/17,13:22:00,129.45,129.47,129.45,129.46,12382
2017/02/17,13:23:00,129.46,129.47,129.45,129.45,7070
2017/02/17,13:24:00,129.45,129.46,129.45,129.45,8428
2017/02/17,13:25:00,129.45,129.46,129.44,129.45,6822
2017/02/17,13:26:00,129.45,129.46,129.45,129.46,5675
2017/02/17,13:27:00,129.46,129.48,129.46,129.47,12308
2017/02/17,13:28:00,129.47,129.48,129.47,129.47,8591
2017/02/17,13:29:00,129.47,129.48,129.47,129.48,70166
2017/02/17,13:30:00,129.48,129.48,129.47,129.48,27199
2017/02/17,13:31:00,129.48,129.48,129.46,129.47,10175
2017/02/17,13:32:00,129.47,129.48,129.46,129.46,22747
2017/02/17,13:33:00,129.46,129.47,129.45,129.47,16893
2017/02/17,13:34:00,129.46,129.48,129.46,129.48,7877
2017/02/17,13:35:00,129.47,129.48,129.47,129.48,5586
2017/02/17,13:36:00,129.48,129.49,129.46,129.46,36726
2017/02/17,13:37:00,129.46,129.47,129.45,129.46,37812
2017/02/17,13:38:00,129.46,129.47,129.44,129.46,7360
2017/02/17,13:39:00,129.46,129.48,129.46,129.47,2858
2017/02/17,13:40:00,129.48,129.49,129.47,129.47,18744
2017/02/17,13:41:00,129.47,129.47,129.45,129.46,5907
2017/02/17,13:42:00,129.46,129.48,129.45,129.48,13746
2017/02/17,13:43:00,129.48,129.49,129.47,129.49,8836
2017/02/17,13:44:00,129.49,129.49,129.46,129.46,12397
2017/02/17,13:45:00,129.46,129.47,129.46,129.47,6418
2017/02/17,13:46:00,129.47,129.47,129.46,129.47,8655
2017/02/17,13:47:00,129.48,129.48,129.46,129.46,10256
2017/02/17,13:48:00,129.46,129.48,129.46,129.48,3892
2017/02/17,13:49:00,129.49,129.49,129.47,129.48,4370
2017/02/17,13:50:00,129.48,129.48,129.46,129.47,6075
2017/02/17,13:51:00,129.47,129.47,129.43,129.43,8311
2017/02/17,13:52:00,129.43,129.44,129.42,129.43,6617
2017/02/17,13:53:00,129.43,129.44,129.43,129.44,12353
2017/02/17,13:54:00,129.44,129.44,129.43,129.44,5485
2017/02/17,13:55:00,129.43,129.45,129.43,129.44,18967
2017/02/17,13:56:00,129.44,129.46,129.44,129.45,4953
2017/02/17,13:57:00,129.45,129.46,129.45,129.46,19402
2017/02/17,13:58:00,129.45,129.48,129.45,129.47,16826
2017/02/17,13:59:00,129.46,129.47,129.44,129.44,7802
2017/02/17,14:00:00,129.44,129.45,129.44,129.45,2780
2017/02/17,14:01:00,129.45,129.45,129.43,129.44,8837
2017/02/17,14:02:00,129.45,129.45,129.44,129.45,19666
2017/02/17,14:03:00,129.45,129.46,129.45,129.46,13619
2017/02/17,14:04:00,129.46,129.48,129.46,129.46,11391
2017/02/17,14:05:00,129.46,129.46,129.45,129.45,6022
2017/02/17,14:06:00,129.45,129.47,129.45,129.47,7990
2017/02/17,14:07:00,129.47,129.47,129.46,129.46,6018
2017/02/17,14:08:00,129.46,129.46,129.45,129.46,9772
2017/02/17,14:09:00,129.46,129.46,129.45,129.45,10510
2017/02/17,14:10:00,129.45,129.46,129.45,129.45,12827
2017/02/17,14:11:00,129.45,129.46,129.45,129.45,4869
2017/02/17,14:12:00,129.45,129.46,129.45,129.46,7304
2017/02/17,14:13:00,129.46,129.46,129.45,129.45,9929
2017/02/17,14:14:00,129.45,129.46,129.45,129.45,5301
2017/02/17,14:15:00,129.45,129.47,129.45,129.46,19142
2017/02/17,14:16:00,129.46,129.46,129.44,129.44,15393
2017/02/17,14:17:00,129.44,129.48,129.44,129.47,59362
2017/02/17,14:18:00,129.46,129.50,129.46,129.47,28048
2017/02/17,14:19:00,129.47,129.47,129.46,129.47,6075
2017/02/17,14:20:00,129.47,129.47,129.46,129.47,2649
2017/02/17,14:21:00,129.47,129.47,129.45,129.45,27576
2017/02/17,14:22:00,129.45,129.48,129.45,129.47,33262
2017/02/17,14:23:00,129.48,129.49,129.47,129.49,51053
2017/02/17,14:24:00,129.49,129.50,129.48,129.50,15068
2017/02/17,14:25:00,129.50,129.50,129.48,129.49,3536
2017/02/17,14:26:00,129.48,129.48,129.47,129.48,9441
2017/02/17,14:27:00,129.48,129.50,129.48,129.50,12982
2017/02/17,14:28:00,129.50,129.50,129.49,129.49,4962
2017/02/17,14:29:00,129.50,129.52,129.50,129.51,25231
2017/02/17,14:30:00,129.51,129.51,129.49,129.50,16518
2017/02/17,14:31:00,129.50,129.50,129.49,129.50,16293
2017/02/17,14:32:00,129.50,129.55,129.50,129.54,104498
2017/02/17,14:33:00,129.54,129.55,129.54,129.54,9587
2017/02/17,14:34:00,129.54,129.55,129.53,129.54,8820
2017/02/17,14:35:00,129.54,129.55,129.54,129.55,21244
2017/02/17,14:36:00,129.55,129.56,129.55,129.56,38594
2017/02/17,14:37:00,129.56,129.56,129.54,129.54,60785
2017/02/17,14:38:00,129.54,129.56,129.54,129.56,18520
2017/02/17,14:39:00,129.57,129.58,129.56,129.56,50694
2017/02/17,14:40:00,129.57,129.58,129.57,129.57,18668
2017/02/17,14:41:00,129.57,129.58,129.56,129.57,24892
2017/02/17,14:42:00,129.56,129.57,129.55,129.56,22840
2017/02/17,14:43:00,129.56,129.58,129.56,129.57,23635
2017/02/17,14:44:00,129.58,129.59,129.57,129.57,31500
2017/02/17,14:45:00,129.57,129.59,129.56,129.59,11498
2017/02/17,14:46:00,129.59,129.60,129.58,129.60,19526
2017/02/17,14:47:00,129.60,129.60,129.58,129.58,20217
2017/02/17,14:48:00,129.58,129.60,129.58,129.59,9190
2017/02/17,14:49:00,129.59,129.60,129.59,129.60,20295
2017/02/17,14:50:00,129.60,129.62,129.60,129.60,38487
2017/02/17,14:51:00,129.61,129.62,129.60,129.61,6221
2017/02/17,14:52:00,129.61,129.62,129.58,129.60,24679
2017/02/17,14:53:00,129.60,129.60,129.58,129.59,26710
2017/02/17,14:54:00,129.58,129.59,129.58,129.58,5153
2017/02/17,14:55:00,129.58,129.58,129.57,129.57,30268
2017/02/17,14:56:00,129.57,129.58,129.57,129.57,5948
2017/02/17,14:57:00,129.58,129.60,129.57,129.60,198004
2017/02/17,14:58:00,129.61,129.62,129.58,129.58,41681
2017/02/17,14:59:00,129.59,129.60,129.57,129.57,119316
2017/02/17,15:00:00,129.57,129.57,129.55,129.55,13195
2017/02/17,15:01:00,129.55,129.57,129.55,129.57,6261
2017/02/17,15:02:00,129.57,129.59,129.57,129.59,10431
2017/02/17,15:03:00,129.59,129.59,129.57,129.57,35723
2017/02/17,15:04:00,129.57,129.57,129.56,129.57,11288
2017/02/17,15:05:00,129.57,129.58,129.57,129.58,7944
2017/02/17,15:06:00,129.58,129.59,129.58,129.58,13519
2017/02/17,15:07:00,129.58,129.58,129.57,129.57,46801
2017/02/17,15:08:00,129.57,129.59,129.56,129.58,23500
2017/02/17,15:09:00,129.58,129.59,129.58,129.58,10269
2017/02/17,15:10:00,129.58,129.60,129.57,129.59,30089
2017/02/17,15:11:00,129.59,129.59,129.58,129.58,6771
2017/02/17,15:12:00,129.58,129.60,129.57,129.60,21172
2017/02/17,15:13:00,129.60,129.60,129.59,129.59,1909
2017/02/17,15:14:00,129.60,129.63,129.60,129.63,34007
2017/02/17,15:15:00,129.62,129.64,129.62,129.62,28304
2017/02/17,15:16:00,129.62,129.63,129.62,129.62,10810
2017/02/17,15:17:00,129.61,129.64,129.60,129.62,134864
2017/02/17,15:18:00,129.62,129.62,129.58,129.59,47392
2017/02/17,15:19:00,129.59,129.64,129.59,129.64,26604
2017/02/17,15:20:00,129.63,129.64,129.62,129.62,18980
2017/02/17,15:21:00,129.62,129.64,129.62,129.63,19733
2017/02/17,15:22:00,129.63,129.63,129.60,129.63,39852
2017/02/17,15:23:00,129.62,129.63,129.61,129.63,14843
2017/02/17,15:24:00,129.63,129.63,129.61,129.61,20953
2017/02/17,15:25:00,129.61,129.61,129.60,129.60,12604
2017/02/17,15:26:00,129.60,129.60,129.59,129.60,13986
2017/02/17,15:27:00,129.60,129.62,129.60,129.60,317495
2017/02/17,15:28:00,129.60,129.62,129.60,129.61,22339
2017/02/17,15:29:00,129.61,129.62,129.60,129.62,11008
2017/02/17,15:30:00,129.62,129.63,129.61,129.61,34344
2017/02/17,15:31:00,129.62,129.64,129.62,129.62,27033
2017/02/17,15:32:00,129.62,129.66,129.62,129.63,120055
2017/02/17,15:33:00,129.64,129.65,129.63,129.64,18728
2017/02/17,15:34:00,129.64,129.65,129.63,129.63,50634
2017/02/17,15:35:00,129.63,129.64,129.63,129.64,18957
2017/02/17,15:36:00,129.64,129.65,129.64,129.65,29965
2017/02/17,15:37:00,129.65,129.65,129.64,129.65,14092
2017/02/17,15:38:00,129.65,129.65,129.64,129.65,14075
2017/02/17,15:39:00,129.64,129.65,129.62,129.62,40392
2017/02/17,15:40:00,129.62,129.63,129.59,129.61,90924
2017/02/17,15:41:00,129.62,129.63,129.61,129.62,30331
2017/02/17,15:42:00,129.62,129.62,129.60,129.60,30364
2017/02/17,15:43:00,129.60,129.63,129.60,129.61,19268
2017/02/17,15:44:00,129.61,129.62,129.60,129.61,25077
2017/02/17,15:45:00,129.61,129.63,129.60,129.60,41526
2017/02/17,15:46:00,129.60,129.64,129.60,129.64,74061
2017/02/17,15:47:00,129.64,129.65,129.62,129.62,37547
2017/02/17,15:48:00,129.61,129.62,129.60,129.60,40730
2017/02/17,15:49:00,129.60,129.60,129.56,129.58,35464
2017/02/17,15:50:00,129.58,129.59,129.56,129.58,128021
2017/02/17,15:51:00,129.58,129.66,129.58,129.66,192817
2017/02/17,15:52:00,129.66,129.70,129.65,129.69,63092
2017/02/17,15:53:00,129.70,129.72,129.67,129.70,103171
2017/02/17,15:54:00,129.69,129.71,129.68,129.70,42772
2017/02/17,15:55:00,129.69,129.72,129.69,129.71,87611
2017/02/17,15:56:00,129.71,129.73,129.70,129.72,226263
2017/02/17,15:57:00,129.72,129.73,129.70,129.71,186370
2017/02/17,15:58:00,129.70,129.74,129.70,129.74,98191
2017/02/17,15:59:00,129.73,129.74,129.71,129.74,124459
2017/02/17,16:00:00,129.74,129.80,129.73,129.80,315773
2017/02/21,09:31:00,130.03,130.06,130.00,130.04,132770
2017/02/21,09:32:00,130.04,130.04,129.99,130.01,85472
2017/02/21,09:33:00,129.99,130.07,129.99,130.03,57001
2017/02/21,09:34:00,130.03,130.09,130.03,130.09,53759
2017/02/21,09:35:00,130.08,130.09,130.04,130.07,29412
2017/02/21,09:36:00,130.08,130.09,130.06,130.08,45870
2017/02/21,09:37:00,130.08,130.15,130.07,130.15,54113
2017/02/21,09:38:00,130.14,130.15,130.11,130.13,52775
2017/02/21,09:39:00,130.13,130.16,130.11,130.15,70322
2017/02/21,09:40:00,130.16,130.17,130.10,130.16,69948
2017/02/21,09:41:00,130.17,130.19,130.14,130.14,54250
2017/02/21,09:42:00,130.14,130.15,130.08,130.15,169235
2017/02/21,09:43:00,130.15,130.20,130.15,130.20,25711
2017/02/21,09:44:00,130.20,130.20,130.16,130.20,57485
2017/02/21,09:45:00,130.19,130.21,130.16,130.18,46447
2017/02/21,09:46:00,130.18,130.27,130.18,130.26,91767
2017/02/21,09:47:00,130.26,130.28,130.24,130.26,53281
2017/02/21,09:48:00,130.27,130.28,130.25,130.25,30096
2017/02/21,09:49:00,130.26,130.27,130.25,130.27,9557
2017/02/21,09:50:00,130.27,130.28,130.25,130.27,63139
2017/02/21,09:51:00,130.27,130.33,130.27,130.31,114378
2017/02/21,09:52:00,130.32,130.35,130.29,130.30,115526
2017/02/21,09:53:00,130.30,130.35,130.29,130.34,49415
2017/02/21,09:54:00,130.34,130.35,130.31,130.32,27220
2017/02/21,09:55:00,130.32,130.33,130.30,130.32,46339
2017/02/21,09:56:00,130.32,130.33,130.31,130.32,64581
2017/02/21,09:57:00,130.32,130.35,130.32,130.32,20643
2017/02/21,09:58:00,130.32,130.36,130.32,130.36,35512
2017/02/21,09:59:00,130.35,130.37,130.30,130.31,54410
2017/02/21,10:00:00,130.31,130.31,130.28,130.29,19042
2017/02/21,10:01:00,130.29,130.31,130.28,130.29,54797
2017/02/21,10:02:00,130.29,130.31,130.28,130.29,15560
2017/02/21,10:03:00,130.29,130.29,130.25,130.26,81944
2017/02/21,10:04:00,130.26,130.29,130.25,130.27,61096
2017/02/21,10:05:00,130.26,130.28,130.23,130.28,43130
2017/02/21,10:06:00,130.28,130.29,130.26,130.26,11749
2017/02/21,10:07:00,130.26,130.31,130.26,130.31,26250
2017/02/21,10:08:00,130.30,130.36,130.30,130.34,28526
2017/02/21,10:09:00,130.34,130.37,130.34,130.35,49481
2017/02/21,10:10:00,130.35,130.38,130.34,130.38,73442
2017/02/21,10:11:00,130.37,130.40,130.35,130.39,228488
2017/02/21,10:12:00,130.39,130.42,130.38,130.38,113208
2017/02/21,10:13:00,130.38,130.42,130.36,130.39,137819
2017/02/21,10:14:00,130.39,130.41,130.35,130.40,66481
2017/02/21,10:15:00,130.39,130.42,130.39,130.40,31944
2017/02/21,10:16:00,130.39,130.41,130.38,130.39,48005
2017/02/21,10:17:00,130.39,130.39,130.35,130.37,32349
2017/02/21,10:18:00,130.37,130.41,130.36,130.40,21837
2017/02/21,10:19:00,130.40,130.41,130.36,130.38,17706
2017/02/21,10:20:00,130.39,130.41,130.36,130.40,92185
2017/02/21,10:21:00,130.40,130.40,130.36,130.37,35100
2017/02/21,10:22:00,130.38,130.40,130.37,130.39,23325
2017/02/21,10:23:00,130.39,130.43,130.37,130.39,38365
2017/02/21,10:24:00,130.39,130.40,130.36,130.40,71569
2017/02/21,10:25:00,130.40,130.41,130.36,130.36,34171
2017/02/21,10:26:00,130.35,130.38,130.35,130.37,32327
2017/02/21,10:27:00,130.36,130.38,130.35,130.35,32539
2017/02/21,10:28:00,130.35,130.36,130.31,130.32,34415
2017/02/21,10:29:00,130.32,130.37,130.32,130.34,62449
2017/02/21,10:30:00,130.34,130.36,130.33,130.36,12561
2017/02/21,10:31:00,130.36,130.36,130.32,130.33,61224
2017/02/21,10:32:00,130.33,130.37,130.33,130.36,20107
2017/02/21,10:33:00,130.35,130.35,130.32,130.33,7912
2017/02/21,10:34:00,130.34,130.34,130.31,130.32,10428
2017/02/21,10:35:00,130.33,130.35,130.32,130.33,21966
2017/02/21,10:36:00,130.33,130.35,130.33,130.35,16167
2017/02/21,10:37:00,130.35,130.35,130.33,130.35,17644
2017/02/21,10:38:00,130.35,130.39,130.34,130.37,23908
2017/02/21,10:39:00,130.35,130.36,130.34,130.35,14057
2017/02/21,10:40:00,130.34,130.38,130.34,130.38,8655
2017/02/21,10:41:00,130.36,130.41,130.36,130.41,56277
2017/02/21,10:42:00,130.40,130.41,130.39,130.41,14394
2017/02/21,10:43:00,130.41,130.44,130.41,130.44,30962
2017/02/21,10:44:00,130.44,130.51,130.44,130.49,178007
2017/02/21,10:45:00,130.50,130.52,130.47,130.47,23100
2017/02/21,10:46:00,130.47,130.48,130.46,130.48,14829
2017/02/21,10:47:00,130.48,130.48,130.43,130.44,29140
2017/02/21,10:48:00,130.44,130.45,130.41,130.42,15890
2017/02/21,10:49:00,130.43,130.45,130.42,130.42,97603
2017/02/21,10:50:00,130.42,130.45,130.41,130.43,32299
2017/02/21,10:51:00,130.43,130.44,130.41,130.43,134114
2017/02/21,10:52:00,130.43,130.43,130.37,130.40,32808
2017/02/21,10:53:00,130.39,130.43,130.38,130.41,35422
2017/02/21,10:54:00,130.41,130.42,130.38,130.40,18542
2017/02/21,10:55:00,130.40,130.40,130.38,130.39,23137
2017/02/21,10:56:00,130.38,130.39,130.37,130.37,16658
2017/02/21,10:57:00,130.38,130.40,130.35,130.40,75559
2017/02/21,10:58:00,130.40,130.42,130.39,130.40,15707
2017/02/21,10:59:00,130.40,130.40,130.38,130.40,71812
2017/02/21,11:00:00,130.40,130.41,130.38,130.38,22105
2017/02/21,11:01:00,130.38,130.39,130.35,130.39,29176
2017/02/21,11:02:00,130.38,130.39,130.34,130.36,29088
2017/02/21,11:03:00,130.35,130.36,130.33,130.34,12489
2017/02/21,11:04:00,130.34,130.35,130.33,130.34,20431
2017/02/21,11:05:00,130.34,130.35,130.34,130.35,18475
2017/02/21,11:06:00,130.35,130.35,130.33,130.34,19644
2017/02/21,11:07:00,130.35,130.38,130.34,130.35,19978
2017/02/21,11:08:00,130.35,130.35,130.33,130.34,14324
2017/02/21,11:09:00,130.34,130.35,130.34,130.34,5697
2017/02/21,11:10:00,130.35,130.35,130.30,130.30,33307
2017/02/21,11:11:00,130.30,130.34,130.30,130.32,15206
2017/02/21,11:12:00,130.32,130.33,130.30,130.33,17652
2017/02/21,11:13:00,130.33,130.34,130.30,130.31,427293
2017/02/21,11:14:00,130.32,130.35,130.31,130.35,16904
2017/02/21,11:15:00,130.35,130.37,130.35,130.37,11156
2017/02/21,11:16:00,130.36,130.37,130.32,130.33,31553
2017/02/21,11:17:00,130.33,130.35,130.33,130.35,8654
2017/02/21,11:18:00,130.34,130.35,130.34,130.35,16403
2017/02/21,11:19:00,130.36,130.39,130.36,130.39,13371
2017/02/21,11:20:00,130.39,130.40,130.38,130.39,15486
2017/02/21,11:21:00,130.39,130.39,130.33,130.35,36689
2017/02/21,11:22:00,130.35,130.35,130.32,130.34,12523
2017/02/21,11:23:00,130.34,130.35,130.30,130.32,12823
2017/02/21,11:24:00,130.32,130.34,130.31,130.32,49159
2017/02/21,11:25:00,130.32,130.32,130.21,130.22,105464
2017/02/21,11:26:00,130.21,130.24,130.21,130.24,34241
2017/02/21,11:27:00,130.24,130.25,130.22,130.25,17151
2017/02/21,11:28:00,130.25,130.25,130.19,130.21,97557
2017/02/21,11:29:00,130.20,130.22,130.19,130.19,35682
2017/02/21,11:30:00,130.19,130.20,130.16,130.18,38086
2017/02/21,11:31:00,130.18,130.20,130.15,130.15,279274
2017/02/21,11:32:00,130.16,130.18,130.13,130.18,27090
2017/02/21,11:33:00,130.19,130.21,130.18,130.20,10914
2017/02/21,11:34:00,130.20,130.21,130.19,130.19,4630
2017/02/21,11:35:00,130.19,130.22,130.18,130.22,6903
2017/02/21,11:36:00,130.23,130.24,130.20,130.20,10859
2017/02/21,11:37:00,130.20,130.20,130.13,130.13,18029
2017/02/21,11:38:00,130.13,130.14,130.06,130.07,51423
2017/02/21,11:39:00,130.07,130.12,130.07,130.12,26435
2017/02/21,11:40:00,130.12,130.13,130.11,130.13,15369
2017/02/21,11:41:00,130.13,130.17,130.13,130.17,29059
2017/02/21,11:42:00,130.17,130.19,130.16,130.18,13649
2017/02/21,11:43:00,130.18,130.19,130.16,130.19,18952
2017/02/21,11:44:00,130.19,130.20,130.17,130.19,9341
2017/02/21,11:45:00,130.20,130.21,130.19,130.21,11195
2017/02/21,11:46:00,130.21,130.22,130.20,130.20,27843
2017/02/21,11:47:00,130.20,130.21,130.18,130.21,19056
2017/02/21,11:48:00,130.22,130.22,130.14,130.15,28059
2017/02/21,11:49:00,130.15,130.17,130.15,130.16,6374
2017/02/21,11:50:00,130.16,130.17,130.14,130.17,7767
2017/02/21,11:51:00,130.16,130.17,130.12,130.12,27776
2017/02/21,11:52:00,130.12,130.20,130.12,130.20,36904
2017/02/21,11:53:00,130.20,130.21,130.19,130.20,6329
2017/02/21,11:54:00,130.20,130.20,130.18,130.20,18149
2017/02/21,11:55:00,130.20,130.20,130.18,130.19,40010
2017/02/21,11:56:00,130.20,130.20,130.18,130.18,41866
2017/02/21,11:57:00,130.18,130.21,130.18,130.20,17716
2017/02/21,11:58:00,130.20,130.22,130.19,130.21,31599
2017/02/21,11:59:00,130.21,130.23,130.20,130.21,53751
2017/02/21,12:00:00,130.21,130.21,130.17,130.18,22453
2017/02/21,12:01:00,130.19,130.22,130.18,130.19,65755
2017/02/21,12:02:00,130.19,130.22,130.18,130.18,28324
2017/02/21,12:03:00,130.18,130.22,130.16,130.22,104564
2017/02/21,12:04:00,130.22,130.23,130.20,130.22,50907
2017/02/21,12:05:00,130.21,130.21,130.19,130.20,14473
2017/02/21,12:06:00,130.19,130.22,130.17,130.17,63337
2017/02/21,12:07:00,130.18,130.20,130.16,130.16,49527
2017/02/21,12:08:00,130.17,130.18,130.16,130.17,86025
2017/02/21,12:09:00,130.16,130.16,130.13,130.15,14793
2017/02/21,12:10:00,130.15,130.15,130.12,130.13,54936
2017/02/21,12:11:00,130.13,130.13,130.11,130.12,45337
2017/02/21,12:12:00,130.13,130.15,130.12,130.14,32726
2017/02/21,12:13:00,130.14,130.16,130.13,130.16,9153
2017/02/21,12:14:00,130.16,130.17,130.13,130.15,17219
2017/02/21,12:15:00,130.15,130.15,130.11,130.12,18087
2017/02/21,12:16:00,130.13,130.14,130.11,130.11,9407
2017/02/21,12:17:00,130.11,130.13,130.11,130.13,12512
2017/02/21,12:18:00,130.13,130.14,130.12,130.13,9651
2017/02/21,12:19:00,130.14,130.14,130.09,130.10,41411
2017/02/21,12:20:00,130.10,130.12,130.09,130.10,426737
2017/02/21,12:21:00,130.10,130.11,130.10,130.10,46566
2017/02/21,12:22:00,130.10,130.11,130.10,130.11,22496
2017/02/21,12:23:00,130.11,130.13,130.10,130.10,8154
2017/02/21,12:24:00,130.11,130.11,130.10,130.10,16351
2017/02/21,12:25:00,130.11,130.11,130.09,130.09,4666
2017/02/21,12:26:00,130.09,130.10,130.08,130.09,62511
2017/02/21,12:27:00,130.09,130.14,130.09,130.12,11483
2017/02/21,12:28:00,130.13,130.19,130.13,130.18,12028
2017/02/21,12:29:00,130.18,130.22,130.18,130.20,51711
2017/02/21,12:30:00,130.21,130.21,130.19,130.19,10508
2017/02/21,12:31:00,130.19,130.20,130.15,130.18,21623
2017/02/21,12:32:00,130.17,130.20,130.17,130.17,38460
2017/02/21,12:33:00,130.17,130.18,130.17,130.18,4086
2017/02/21,12:34:00,130.17,130.18,130.15,130.15,14201
2017/02/21,12:35:00,130.15,130.18,130.15,130.17,4032
2017/02/21,12:36:00,130.16,130.19,130.16,130.17,413158
2017/02/21,12:37:00,130.17,130.20,130.17,130.19,52127
2017/02/21,12:38:00,130.19,130.21,130.19,130.20,15445
2017/02/21,12:39:00,130.21,130.22,130.20,130.20,13345
2017/02/21,12:40:00,130.20,130.23,130.19,130.21,6166
2017/02/21,12:41:00,130.20,130.20,130.16,130.17,16902
2017/02/21,12:42:00,130.16,130.16,130.14,130.15,13829
2017/02/21,12:43:00,130.14,130.14,130.12,130.12,60402
2017/02/21,12:44:00,130.12,130.14,130.11,130.12,26315
2017/02/21,12:45:00,130.13,130.14,130.12,130.14,71761
2017/02/21,12:46:00,130.14,130.14,130.13,130.14,4927
2017/02/21,12:47:00,130.14,130.19,130.14,130.19,8206
2017/02/21,12:48:00,130.18,130.19,130.18,130.18,13426
2017/02/21,12:49:00,130.18,130.18,130.16,130.17,5839
2017/02/21,12:50:00,130.16,130.19,130.16,130.16,11624
2017/02/21,12:51:00,130.16,130.18,130.16,130.17,5913
2017/02/21,12:52:00,130.17,130.19,130.16,130.17,8071
2017/02/21,12:53:00,130.16,130.20,130.16,130.20,8443
2017/02/21,12:54:00,130.20,130.20,130.17,130.19,440118
2017/02/21,12:55:00,130.19,130.20,130.16,130.16,20219
2017/02/21,12:56:00,130.16,130.17,130.15,130.17,6992
2017/02/21,12:57:00,130.17,130.18,130.17,130.17,12914
2017/02/21,12:58:00,130.17,130.18,130.16,130.16,1491
2017/02/21,12:59:00,130.16,130.17,130.16,130.16,5758
2017/02/21,13:00:00,130.15,130.16,130.15,130.16,2506
2017/02/21,13:01:00,130.16,130.16,130.13,130.14,19301
2017/02/21,13:02:00,130.15,130.16,130.13,130.15,36539
2017/02/21,13:03:00,130.15,130.15,130.13,130.13,7532
2017/02/21,13:04:00,130.14,130.17,130.14,130.17,146260
2017/02/21,13:05:00,130.17,130.18,130.16,130.18,11458
2017/02/21,13:06:00,130.17,130.19,130.17,130.18,4828
2017/02/21,13:07:00,130.18,130.18,130.15,130.15,10814
2017/02/21,13:08:00,130.15,130.17,130.15,130.16,2481
2017/02/21,13:09:00,130.16,130.18,130.16,130.18,10944
2017/02/21,13:10:00,130.17,130.18,130.16,130.16,9918
2017/02/21,13:11:00,130.16,130.16,130.14,130.14,14220
2017/02/21,13:12:00,130.14,130.17,130.14,130.16,10461
2017/02/21,13:13:00,130.17,130.17,130.16,130.17,4684
2017/02/21,13:14:00,130.17,130.17,130.17,130.17,3274
2017/02/21,13:15:00,130.17,130.18,130.16,130.17,4140
2017/02/21,13:16:00,130.16,130.17,130.14,130.17,204621
2017/02/21,13:17:00,130.17,130.19,130.16,130.18,5472
2017/02/21,13:18:00,130.18,130.20,130.18,130.20,1718
2017/02/21,13:19:00,130.20,130.20,130.19,130.19,3034
2017/02/21,13:20:00,130.20,130.22,130.18,130.22,17062
2017/02/21,13:21:00,130.21,130.21,130.19,130.20,9018
2017/02/21,13:22:00,130.20,130.21,130.20,130.20,3553
2017/02/21,13:23:00,130.21,130.22,130.20,130.20,18700
2017/02/21,13:24:00,130.20,130.21,130.20,130.21,3007
2017/02/21,13:25:00,130.21,130.21,130.19,130.19,19669
2017/02/21,13:26:00,130.20,130.23,130.19,130.22,13436
2017/02/21,13:27:00,130.22,130.24,130.22,130.22,15779
2017/02/21,13:28:00,130.22,130.23,130.20,130.22,19645
2017/02/21,13:29:00,130.23,130.26,130.23,130.23,49037
2017/02/21,13:30:00,130.23,130.25,130.23,130.24,10753
2017/02/21,13:31:00,130.25,130.25,130.21,130.23,5929
2017/02/21,13:32:00,130.23,130.24,130.21,130.22,19654
2017/02/21,13:33:00,130.22,130.22,130.20,130.20,6466
2017/02/21,13:34:00,130.21,130.21,130.20,130.21,6407
2017/02/21,13:35:00,130.21,130.21,130.17,130.17,34361
2017/02/21,13:36:00,130.17,130.17,130.16,130.17,5498
2017/02/21,13:37:00,130.18,130.19,130.17,130.18,8942
2017/02/21,13:38:00,130.18,130.18,130.16,130.17,423066
2017/02/21,13:39:00,130.16,130.18,130.16,130.18,4845
2017/02/21,13:40:00,130.18,130.18,130.12,130.12,490398
2017/02/21,13:41:00,130.12,130.14,130.11,130.13,12278
2017/02/21,13:42:00,130.14,130.14,130.13,130.13,423024
2017/02/21,13:43:00,130.14,130.14,130.13,130.14,5872
2017/02/21,13:44:00,130.14,130.16,130.13,130.16,9053
2017/02/21,13:45:00,130.16,130.16,130.14,130.15,19036
2017/02/21,13:46:00,130.14,130.14,130.12,130.12,9272
2017/02/21,13:47:00,130.12,130.15,130.12,130.14,12825
2017/02/21,13:48:00,130.14,130.16,130.14,130.14,3831
2017/02/21,13:49:00,130.15,130.16,130.14,130.15,5668
2017/02/21,13:50:00,130.15,130.16,130.15,130.16,9203
2017/02/21,13:51:00,130.16,130.16,130.15,130.16,15658
2017/02/21,13:52:00,130.15,130.15,130.13,130.15,12409
2017/02/21,13:53:00,130.15,130.16,130.13,130.14,9009
2017/02/21,13:54:00,130.14,130.14,130.14,130.14,2060
2017/02/21,13:55:00,130.14,130.15,130.13,130.15,9772
2017/02/21,13:56:00,130.15,130.15,130.09,130.09,14234
2017/02/21,13:57:00,130.09,130.12,130.09,130.11,30745
2017/02/21,13:58:00,130.12,130.15,130.12,130.15,8641
2017/02/21,13:59:00,130.16,130.17,130.16,130.17,5225
2017/02/21,14:00:00,130.18,130.18,130.16,130.18,8393
2017/02/21,14:01:00,130.18,130.18,130.16,130.17,5168
2017/02/21,14:02:00,130.17,130.18,130.16,130.17,27834
2017/02/21,14:03:00,130.17,130.18,130.14,130.16,18398
2017/02/21,14:04:00,130.16,130.17,130.15,130.16,2555
2017/02/21,14:05:00,130.16,130.21,130.16,130.21,39091
2017/02/21,14:06:00,130.21,130.21,130.17,130.18,6815
2017/02/21,14:07:00,130.18,130.20,130.18,130.20,10559
2017/02/21,14:08:00,130.19,130.22,130.19,130.22,5326
2017/02/21,14:09:00,130.22,130.22,130.21,130.21,3731
2017/02/21,14:10:00,130.21,130.21,130.19,130.20,4731
2017/02/21,14:11:00,130.20,130.21,130.19,130.21,4280
2017/02/21,14:12:00,130.21,130.23,130.21,130.22,423926
2017/02/21,14:13:00,130.22,130.23,130.22,130.22,17193
2017/02/21,14:14:00,130.22,130.24,130.21,130.23,22480
2017/02/21,14:15:00,130.23,130.24,130.22,130.22,6265
2017/02/21,14:16:00,130.23,130.24,130.22,130.22,8006
2017/02/21,14:17:00,130.22,130.24,130.22,130.23,8475
2017/02/21,14:18:00,130.23,130.23,130.22,130.23,5877
2017/02/21,14:19:00,130.23,130.24,130.22,130.23,16550
2017/02/21,14:20:00,130.24,130.25,130.24,130.25,15838
2017/02/21,14:21:00,130.25,130.26,130.25,130.26,17630
2017/02/21,14:22:00,130.26,130.27,130.25,130.27,16159
2017/02/21,14:23:00,130.26,130.29,130.26,130.28,47969
2017/02/21,14:24:00,130.28,130.30,130.28,130.28,33366
2017/02/21,14:25:00,130.28,130.29,130.27,130.27,3110
2017/02/21,14:26:00,130.27,130.28,130.26,130.27,13155
2017/02/21,14:27:00,130.27,130.28,130.26,130.27,14553
2017/02/21,14:28:00,130.26,130.27,130.25,130.26,9211
2017/02/21,14:29:00,130.26,130.27,130.26,130.26,5797
2017/02/21,14:30:00,130.26,130.29,130.26,130.29,7542
2017/02/21,14:31:00,130.28,130.28,130.24,130.24,12505
2017/02/21,14:32:00,130.24,130.25,130.24,130.25,3458
2017/02/21,14:33:00,130.25,130.25,130.24,130.24,2051
2017/02/21,14:34:00,130.24,130.26,130.24,130.24,14985
2017/02/21,14:35:00,130.24,130.26,130.24,130.26,21616
2017/02/21,14:36:00,130.26,130.27,130.25,130.26,8937
2017/02/21,14:37:00,130.26,130.27,130.26,130.26,10976
2017/02/21,14:38:00,130.26,130.28,130.26,130.28,8209
2017/02/21,14:39:00,130.28,130.29,130.28,130.28,30163
2017/02/21,14:40:00,130.28,130.28,130.26,130.27,23856
2017/02/21,14:41:00,130.27,130.27,130.25,130.26,4554
2017/02/21,14:42:00,130.26,130.28,130.26,130.28,25048
2017/02/21,14:43:00,130.28,130.28,130.27,130.28,9658
2017/02/21,14:44:00,130.28,130.30,130.28,130.30,24153
2017/02/21,14:45:00,130.31,130.32,130.29,130.31,7293
2017/02/21,14:46:00,130.32,130.32,130.30,130.30,14106
2017/02/21,14:47:00,130.30,130.31,130.29,130.31,20903
2017/02/21,14:48:00,130.31,130.31,130.30,130.30,2984
2017/02/21,14:49:00,130.31,130.32,130.31,130.32,21293
2017/02/21,14:50:00,130.32,130.35,130.31,130.34,32979
2017/02/21,14:51:00,130.34,130.34,130.31,130.31,8029
2017/02/21,14:52:00,130.32,130.34,130.32,130.33,4118
2017/02/21,14:53:00,130.33,130.34,130.32,130.33,6737
2017/02/21,14:54:00,130.33,130.35,130.33,130.33,7936
2017/02/21,14:55:00,130.33,130.35,130.33,130.35,4948
2017/02/21,14:56:00,130.34,130.35,130.34,130.35,21139
2017/02/21,14:57:00,130.35,130.35,130.33,130.35,18850
2017/02/21,14:58:00,130.35,130.36,130.34,130.34,13194
2017/02/21,14:59:00,130.34,130.35,130.32,130.34,39318
2017/02/21,15:00:00,130.34,130.34,130.32,130.32,22551
2017/02/21,15:01:00,130.32,130.33,130.31,130.31,13592
2017/02/21,15:02:00,130.31,130.32,130.30,130.32,5983
2017/02/21,15:03:00,130.33,130.34,130.32,130.33,3180
2017/02/21,15:04:00,130.33,130.34,130.32,130.32,20203
2017/02/21,15:05:00,130.32,130.34,130.32,130.34,31712
2017/02/21,15:06:00,130.34,130.35,130.33,130.34,10192
2017/02/21,15:07:00,130.34,130.35,130.34,130.35,20191
2017/02/21,15:08:00,130.34,130.36,130.34,130.36,3947
2017/02/21,15:09:00,130.35,130.36,130.35,130.36,16135
2017/02/21,15:10:00,130.35,130.36,130.34,130.34,26528
2017/02/21,15:11:00,130.34,130.35,130.33,130.33,9318
2017/02/21,15:12:00,130.33,130.36,130.33,130.35,25907
2017/02/21,15:13:00,130.35,130.35,130.33,130.34,35495
2017/02/21,15:14:00,130.34,130.36,130.33,130.35,26055
2017/02/21,15:15:00,130.35,130.37,130.35,130.37,47299
2017/02/21,15:16:00,130.37,130.37,130.36,130.36,70917
2017/02/21,15:17:00,130.36,130.37,130.36,130.36,17938
2017/02/21,15:18:00,130.36,130.37,130.36,130.37,22069
2017/02/21,15:19:00,130.38,130.38,130.36,130.37,28105
2017/02/21,15:20:00,130.37,130.39,130.37,130.38,851313
2017/02/21,15:21:00,130.38,130.39,130.37,130.37,19221
2017/02/21,15:22:00,130.37,130.37,130.34,130.35,26555
2017/02/21,15:23:00,130.35,130.36,130.35,130.36,7621
2017/02/21,15:24:00,130.36,130.38,130.36,130.38,37343
2017/02/21,15:25:00,130.38,130.39,130.38,130.39,53316
2017/02/21,15:26:00,130.39,130.41,130.39,130.40,95335
2017/02/21,15:27:00,130.39,130.40,130.38,130.39,36019
2017/02/21,15:28:00,130.39,130.41,130.38,130.40,22480
2017/02/21,15:29:00,130.40,130.41,130.39,130.39,12029
2017/02/21,15:30:00,130.39,130.41,130.39,130.41,8356
2017/02/21,15:31:00,130.40,130.41,130.38,130.39,16432
2017/02/21,15:32:00,130.40,130.40,130.38,130.39,15227
2017/02/21,15:33:00,130.38,130.40,130.38,130.39,21975
2017/02/21,15:34:00,130.39,130.41,130.38,130.40,33551
2017/02/21,15:35:00,130.40,130.42,130.40,130.41,68199
2017/02/21,15:36:00,130.42,130.42,130.41,130.42,18772
2017/02/21,15:37:00,130.42,130.44,130.41,130.41,36108
2017/02/21,15:38:00,130.42,130.43,130.41,130.42,35052
2017/02/21,15:39:00,130.42,130.43,130.42,130.43,4902
2017/02/21,15:40:00,130.43,130.43,130.41,130.41,17463
2017/02/21,15:41:00,130.42,130.43,130.41,130.43,17548
2017/02/21,15:42:00,130.43,130.44,130.43,130.43,40902
2017/02/21,15:43:00,130.43,130.45,130.42,130.43,81721
2017/02/21,15:44:00,130.43,130.44,130.41,130.41,22618
2017/02/21,15:45:00,130.41,130.42,130.41,130.42,17839
2017/02/21,15:46:00,130.42,130.42,130.41,130.41,100276
2017/02/21,15:47:00,130.42,130.42,130.41,130.42,7694
2017/02/21,15:48:00,130.42,130.42,130.40,130.40,37886
2017/02/21,15:49:00,130.40,130.41,130.39,130.41,33096
2017/02/21,15:50:00,130.41,130.43,130.41,130.43,58290
2017/02/21,15:51:00,130.43,130.49,130.43,130.49,146641
2017/02/21,15:52:00,130.49,130.50,130.48,130.50,51328
2017/02/21,15:53:00,130.50,130.52,130.49,130.52,71915
2017/02/21,15:54:00,130.51,130.53,130.50,130.51,45539
2017/02/21,15:55:00,130.51,130.51,130.49,130.50,53050
2017/02/21,15:56:00,130.50,130.51,130.49,130.49,119828
2017/02/21,15:57:00,130.49,130.50,130.49,130.50,88446
2017/02/21,15:58:00,130.49,130.50,130.45,130.46,141069
2017/02/21,15:59:00,130.46,130.46,130.44,130.46,174520
2017/02/21,16:00:00,130.45,130.47,130.41,130.43,321382
2017/02/22,09:31:00,130.32,130.37,130.29,130.30,72858
2017/02/22,09:32:00,130.30,130.37,130.30,130.33,83005
2017/02/22,09:33:00,130.34,130.35,130.30,130.33,137308
2017/02/22,09:34:00,130.33,130.37,130.30,130.31,29562
2017/02/22,09:35:00,130.31,130.36,130.31,130.36,33896
2017/02/22,09:36:00,130.36,130.42,130.36,130.39,89463
2017/02/22,09:37:00,130.38,130.38,130.35,130.38,25242
2017/02/22,09:38:00,130.38,130.40,130.33,130.33,31301
2017/02/22,09:39:00,130.34,130.34,130.29,130.30,37374
2017/02/22,09:40:00,130.30,130.30,130.16,130.20,83718
2017/02/22,09:41:00,130.20,130.22,130.17,130.21,42997
2017/02/22,09:42:00,130.21,130.22,130.18,130.20,22482
2017/02/22,09:43:00,130.19,130.21,130.15,130.15,68834
2017/02/22,09:44:00,130.16,130.16,130.12,130.14,65988
2017/02/22,09:45:00,130.14,130.19,130.14,130.15,25750
2017/02/22,09:46:00,130.16,130.18,130.13,130.13,58883
2017/02/22,09:47:00,130.13,130.16,130.11,130.14,64773
2017/02/22,09:48:00,130.14,130.24,130.14,130.24,44758
2017/02/22,09:49:00,130.24,130.24,130.20,130.20,24928
2017/02/22,09:50:00,130.20,130.22,130.19,130.20,63853
2017/02/22,09:51:00,130.20,130.23,130.20,130.22,8731
2017/02/22,09:52:00,130.22,130.22,130.17,130.19,29376
2017/02/22,09:53:00,130.19,130.19,130.17,130.19,29850
2017/02/22,09:54:00,130.18,130.18,130.13,130.14,45204
2017/02/22,09:55:00,130.14,130.15,130.12,130.15,17370
2017/02/22,09:56:00,130.14,130.18,130.14,130.16,21041
2017/02/22,09:57:00,130.17,130.21,130.17,130.21,72722
2017/02/22,09:58:00,130.20,130.22,130.19,130.21,20342
2017/02/22,09:59:00,130.22,130.23,130.19,130.21,23681
2017/02/22,10:00:00,130.21,130.21,130.19,130.20,62526
2017/02/22,10:01:00,130.21,130.25,130.21,130.24,18956
2017/02/22,10:02:00,130.24,130.29,130.22,130.27,116602
2017/02/22,10:03:00,130.27,130.30,130.27,130.29,86816
2017/02/22,10:04:00,130.28,130.30,130.26,130.26,23635
2017/02/22,10:05:00,130.26,130.27,130.25,130.26,8113
2017/02/22,10:06:00,130.25,130.26,130.23,130.26,15873
2017/02/22,10:07:00,130.25,130.26,130.23,130.24,18153
2017/02/22,10:08:00,130.24,130.24,130.17,130.18,35357
2017/02/22,10:09:00,130.18,130.25,130.18,130.25,29285
2017/02/22,10:10:00,130.25,130.27,130.24,130.27,10980
2017/02/22,10:11:00,130.25,130.27,130.25,130.27,8458
2017/02/22,10:12:00,130.27,130.30,130.27,130.29,34344
2017/02/22,10:13:00,130.30,130.30,130.28,130.29,18797
2017/02/22,10:14:00,130.29,130.35,130.28,130.34,36680
2017/02/22,10:15:00,130.34,130.38,130.33,130.38,30705
2017/02/22,10:16:00,130.38,130.40,130.37,130.39,45275
2017/02/22,10:17:00,130.39,130.40,130.37,130.40,68646
2017/02/22,10:18:00,130.40,130.43,130.39,130.43,100571
2017/02/22,10:19:00,130.43,130.44,130.39,130.39,31490
2017/02/22,10:20:00,130.40,130.43,130.39,130.42,125655
2017/02/22,10:21:00,130.41,130.42,130.41,130.42,2951
2017/02/22,10:22:00,130.42,130.42,130.41,130.42,9101
2017/02/22,10:23:00,130.42,130.44,130.39,130.39,133693
2017/02/22,10:24:00,130.39,130.41,130.39,130.40,20990
2017/02/22,10:25:00,130.40,130.42,130.39,130.39,122274
2017/02/22,10:26:00,130.39,130.39,130.37,130.38,78192
2017/02/22,10:27:00,130.38,130.41,130.37,130.40,26283
2017/02/22,10:28:00,130.40,130.44,130.39,130.42,35441
2017/02/22,10:29:00,130.43,130.44,130.43,130.44,13924
2017/02/22,10:30:00,130.44,130.44,130.41,130.42,16445
2017/02/22,10:31:00,130.42,130.46,130.42,130.44,109656
2017/02/22,10:32:00,130.44,130.45,130.41,130.42,28886
2017/02/22,10:33:00,130.42,130.42,130.39,130.40,37725
2017/02/22,10:34:00,130.41,130.41,130.37,130.38,89523
2017/02/22,10:35:00,130.38,130.42,130.37,130.41,28826
2017/02/22,10:36:00,130.41,130.42,130.40,130.42,8210
2017/02/22,10:37:00,130.43,130.44,130.42,130.44,12338
2017/02/22,10:38:00,130.44,130.44,130.40,130.40,10452
2017/02/22,10:39:00,130.40,130.44,130.40,130.43,83623
2017/02/22,10:40:00,130.43,130.47,130.41,130.47,188602
2017/02/22,10:41:00,130.47,130.47,130.44,130.46,42076
2017/02/22,10:42:00,130.46,130.47,130.41,130.41,22461
2017/02/22,10:43:00,130.42,130.42,130.39,130.39,23396
2017/02/22,10:44:00,130.39,130.39,130.38,130.39,15592
2017/02/22,10:45:00,130.39,130.43,130.39,130.42,14051
2017/02/22,10:46:00,130.42,130.43,130.37,130.39,28992
2017/02/22,10:47:00,130.39,130.42,130.38,130.38,11882
2017/02/22,10:48:00,130.38,130.40,130.37,130.38,7289
2017/02/22,10:49:00,130.37,130.38,130.35,130.35,42470
2017/02/22,10:50:00,130.35,130.39,130.33,130.38,18074
2017/02/22,10:51:00,130.39,130.39,130.37,130.38,17448
2017/02/22,10:52:00,130.37,130.39,130.35,130.35,9052
2017/02/22,10:53:00,130.34,130.36,130.33,130.36,7395
2017/02/22,10:54:00,130.36,130.37,130.35,130.35,8320
2017/02/22,10:55:00,130.36,130.38,130.35,130.35,10995
2017/02/22,10:56:00,130.35,130.36,130.35,130.36,2222
2017/02/22,10:57:00,130.36,130.37,130.36,130.36,3641
2017/02/22,10:58:00,130.36,130.37,130.34,130.36,15232
2017/02/22,10:59:00,130.36,130.38,130.35,130.35,13480
2017/02/22,11:00:00,130.35,130.36,130.35,130.36,9907
2017/02/22,11:01:00,130.37,130.39,130.36,130.37,20294
2017/02/22,11:02:00,130.37,130.37,130.35,130.35,38762
2017/02/22,11:03:00,130.35,130.36,130.30,130.30,31005
2017/02/22,11:04:00,130.30,130.33,130.30,130.31,17260
2017/02/22,11:05:00,130.32,130.32,130.29,130.30,32077
2017/02/22,11:06:00,130.30,130.32,130.27,130.27,21505
2017/02/22,11:07:00,130.27,130.28,130.27,130.28,7862
2017/02/22,11:08:00,130.28,130.31,130.28,130.29,21039
2017/02/22,11:09:00,130.29,130.30,130.29,130.29,2316
2017/02/22,11:10:00,130.29,130.29,130.24,130.25,34898
2017/02/22,11:11:00,130.25,130.27,130.25,130.25,24830
2017/02/22,11:12:00,130.24,130.26,130.23,130.26,15037
2017/02/22,11:13:00,130.27,130.29,130.27,130.28,21525
2017/02/22,11:14:00,130.28,130.29,130.27,130.29,2442
2017/02/22,11:15:00,130.29,130.31,130.29,130.31,17459
2017/02/22,11:16:00,130.31,130.31,130.30,130.31,15526
2017/02/22,11:17:00,130.30,130.34,130.30,130.34,8368
2017/02/22,11:18:00,130.34,130.36,130.32,130.36,23248
2017/02/22,11:19:00,130.36,130.36,130.33,130.34,13996
2017/02/22,11:20:00,130.34,130.37,130.34,130.37,11870
2017/02/22,11:21:00,130.37,130.40,130.37,130.40,14009
2017/02/22,11:22:00,130.40,130.40,130.38,130.40,40775
2017/02/22,11:23:00,130.40,130.40,130.38,130.39,65748
2017/02/22,11:24:00,130.39,130.39,130.38,130.38,20102
2017/02/22,11:25:00,130.38,130.38,130.35,130.37,46327
2017/02/22,11:26:00,130.38,130.38,130.37,130.38,10787
2017/02/22,11:27:00,130.39,130.39,130.35,130.36,5788
2017/02/22,11:28:00,130.36,130.40,130.35,130.40,25995
2017/02/22,11:29:00,130.39,130.41,130.39,130.41,59504
2017/02/22,11:30:00,130.41,130.43,130.39,130.39,20139
2017/02/22,11:31:00,130.39,130.40,130.38,130.40,10841
2017/02/22,11:32:00,130.41,130.43,130.40,130.42,32951
2017/02/22,11:33:00,130.41,130.43,130.41,130.42,6193
2017/02/22,11:34:00,130.42,130.43,130.41,130.43,22318
2017/02/22,11:35:00,130.42,130.45,130.42,130.42,48196
2017/02/22,11:36:00,130.43,130.43,130.42,130.42,79186
2017/02/22,11:37:00,130.41,130.42,130.40,130.41,26086
2017/02/22,11:38:00,130.41,130.41,130.38,130.39,27621
2017/02/22,11:39:00,130.38,130.38,130.36,130.38,13366
2017/02/22,11:40:00,130.38,130.40,130.37,130.40,5813
2017/02/22,11:41:00,130.39,130.39,130.38,130.38,18718
2017/02/22,11:42:00,130.38,130.40,130.38,130.40,4756
2017/02/22,11:43:00,130.40,130.40,130.37,130.37,6910
2017/02/22,11:44:00,130.37,130.38,130.37,130.38,8265
2017/02/22,11:45:00,130.38,130.38,130.37,130.38,17138
2017/02/22,11:46:00,130.39,130.42,130.39,130.40,27713
2017/02/22,11:47:00,130.40,130.40,130.38,130.38,4700
2017/02/22,11:48:00,130.39,130.40,130.39,130.40,3250
2017/02/22,11:49:00,130.39,130.40,130.39,130.39,7668
2017/02/22,11:50:00,130.39,130.40,130.38,130.40,44998
2017/02/22,11:51:00,130.41,130.41,130.40,130.40,26061
2017/02/22,11:52:00,130.39,130.39,130.35,130.36,24746
2017/02/22,11:53:00,130.36,130.38,130.36,130.37,8739
2017/02/22,11:54:00,130.38,130.38,130.36,130.37,14061
2017/02/22,11:55:00,130.37,130.38,130.36,130.38,7321
2017/02/22,11:56:00,130.40,130.40,130.39,130.39,27205
2017/02/22,11:57:00,130.40,130.40,130.38,130.39,2536
2017/02/22,11:58:00,130.39,130.41,130.38,130.41,31053
2017/02/22,11:59:00,130.41,130.42,130.40,130.40,10366
2017/02/22,12:00:00,130.41,130.41,130.35,130.35,19332
2017/02/22,12:01:00,130.35,130.37,130.34,130.37,14292
2017/02/22,12:02:00,130.38,130.38,130.36,130.36,12068
2017/02/22,12:03:00,130.36,130.37,130.35,130.36,9888
2017/02/22,12:04:00,130.36,130.38,130.36,130.37,5313
2017/02/22,12:05:00,130.37,130.38,130.36,130.36,24588
2017/02/22,12:06:00,130.36,130.37,130.35,130.37,13394
2017/02/22,12:07:00,130.37,130.39,130.37,130.38,9909
2017/02/22,12:08:00,130.38,130.40,130.37,130.39,11984
2017/02/22,12:09:00,130.39,130.39,130.37,130.37,7973
2017/02/22,12:10:00,130.37,130.39,130.37,130.39,9487
2017/02/22,12:11:00,130.39,130.40,130.39,130.40,4450
2017/02/22,12:12:00,130.40,130.40,130.39,130.40,11823
2017/02/22,12:13:00,130.40,130.42,130.39,130.42,14662
2017/02/22,12:14:00,130.42,130.44,130.42,130.44,8947
2017/02/22,12:15:00,130.44,130.46,130.44,130.46,19709
2017/02/22,12:16:00,130.46,130.46,130.44,130.46,7187
2017/02/22,12:17:00,130.45,130.46,130.43,130.45,8571
2017/02/22,12:18:00,130.45,130.46,130.45,130.45,24403
2017/02/22,12:19:00,130.46,130.48,130.45,130.47,25713
2017/02/22,12:20:00,130.47,130.48,130.47,130.48,19738
2017/02/22,12:21:00,130.48,130.49,130.47,130.48,14538
2017/02/22,12:22:00,130.48,130.48,130.46,130.48,7609
2017/02/22,12:23:00,130.47,130.48,130.47,130.48,14563
2017/02/22,12:24:00,130.47,130.48,130.47,130.48,14522
2017/02/22,12:25:00,130.48,130.48,130.47,130.47,7041
2017/02/22,12:26:00,130.47,130.48,130.47,130.48,1645
2017/02/22,12:27:00,130.48,130.48,130.45,130.45,6042
2017/02/22,12:28:00,130.46,130.47,130.46,130.47,5893
2017/02/22,12:29:00,130.47,130.48,130.45,130.47,17747
2017/02/22,12:30:00,130.47,130.48,130.47,130.47,2391
2017/02/22,12:31:00,130.47,130.47,130.46,130.47,5350
2017/02/22,12:32:00,130.47,130.48,130.47,130.48,6916
2017/02/22,12:33:00,130.48,130.51,130.47,130.50,90779
2017/02/22,12:34:00,130.51,130.51,130.48,130.48,11454
2017/02/22,12:35:00,130.48,130.48,130.45,130.46,9147
2017/02/22,12:36:00,130.46,130.48,130.46,130.47,13417
2017/02/22,12:37:00,130.47,130.48,130.46,130.48,2941
2017/02/22,12:38:00,130.48,130.48,130.46,130.47,6971
2017/02/22,12:39:00,130.47,130.48,130.46,130.47,6540
2017/02/22,12:40:00,130.47,130.48,130.47,130.47,10822
2017/02/22,12:41:00,130.48,130.50,130.48,130.49,7455
2017/02/22,12:42:00,130.49,130.51,130.49,130.50,13772
2017/02/22,12:43:00,130.50,130.51,130.50,130.51,8038
2017/02/22,12:44:00,130.51,130.51,130.49,130.50,19317
2017/02/22,12:45:00,130.49,130.50,130.48,130.49,9674
2017/02/22,12:46:00,130.49,130.49,130.48,130.48,7075
2017/02/22,12:47:00,130.49,130.50,130.49,130.49,10036
2017/02/22,12:48:00,130.50,130.51,130.49,130.51,10977
2017/02/22,12:49:00,130.51,130.51,130.50,130.51,2787
2017/02/22,12:50:00,130.52,130.52,130.51,130.51,22706
2017/02/22,12:51:00,130.50,130.50,130.48,130.48,14144
2017/02/22,12:52:00,130.48,130.50,130.47,130.48,14336
2017/02/22,12:53:00,130.48,130.50,130.46,130.46,9243
2017/02/22,12:54:00,130.46,130.48,130.45,130.46,18492
2017/02/22,12:55:00,130.46,130.49,130.46,130.48,10461
2017/02/22,12:56:00,130.48,130.50,130.47,130.50,7070
2017/02/22,12:57:00,130.49,130.50,130.48,130.50,8903
2017/02/22,12:58:00,130.50,130.51,130.49,130.51,21782
2017/02/22,12:59:00,130.51,130.52,130.50,130.51,131886
2017/02/22,13:00:00,130.51,130.52,130.51,130.52,5075
2017/02/22,13:01:00,130.52,130.54,130.52,130.53,17261
2017/02/22,13:02:00,130.53,130.54,130.52,130.52,41948
2017/02/22,13:03:00,130.53,130.53,130.50,130.50,11654
2017/02/22,13:04:00,130.50,130.51,130.50,130.51,5835
2017/02/22,13:05:00,130.51,130.51,130.50,130.51,5833
2017/02/22,13:06:00,130.51,130.53,130.51,130.53,11261
2017/02/22,13:07:00,130.53,130.53,130.52,130.53,24103
2017/02/22,13:08:00,130.53,130.54,130.53,130.54,43536
2017/02/22,13:09:00,130.54,130.54,130.51,130.52,18756
2017/02/22,13:10:00,130.53,130.53,130.51,130.51,15740
2017/02/22,13:11:00,130.52,130.53,130.50,130.50,11136
2017/02/22,13:12:00,130.50,130.51,130.50,130.51,2509
2017/02/22,13:13:00,130.51,130.53,130.51,130.52,22012
2017/02/22,13:14:00,130.53,130.53,130.52,130.53,5261
2017/02/22,13:15:00,130.53,130.53,130.52,130.52,6442
2017/02/22,13:16:00,130.52,130.53,130.49,130.50,6916
2017/02/22,13:17:00,130.50,130.50,130.49,130.49,9259
2017/02/22,13:18:00,130.48,130.49,130.47,130.49,13138
2017/02/22,13:19:00,130.49,130.50,130.49,130.50,29040
2017/02/22,13:20:00,130.50,130.50,130.49,130.49,3899
2017/02/22,13:21:00,130.50,130.51,130.50,130.51,7932
2017/02/22,13:22:00,130.50,130.53,130.50,130.53,8711
2017/02/22,13:23:00,130.53,130.53,130.52,130.53,22401
2017/02/22,13:24:00,130.53,130.53,130.51,130.51,23197
2017/02/22,13:25:00,130.51,130.52,130.50,130.52,3725
2017/02/22,13:26:00,130.52,130.52,130.50,130.51,10891
2017/02/22,13:27:00,130.51,130.51,130.50,130.51,19239
2017/02/22,13:28:00,130.50,130.52,130.50,130.51,15982
2017/02/22,13:29:00,130.52,130.53,130.52,130.53,4648
2017/02/22,13:30:00,130.53,130.53,130.52,130.53,4328
2017/02/22,13:31:00,130.53,130.54,130.53,130.53,7354
2017/02/22,13:32:00,130.53,130.54,130.51,130.52,11541
2017/02/22,13:33:00,130.52,130.53,130.51,130.52,5288
2017/02/22,13:34:00,130.52,130.54,130.51,130.54,11193
2017/02/22,13:35:00,130.54,130.55,130.52,130.52,5372
2017/02/22,13:36:00,130.51,130.52,130.50,130.50,2294
2017/02/22,13:37:00,130.50,130.52,130.50,130.51,8546
2017/02/22,13:38:00,130.51,130.53,130.51,130.53,20381
2017/02/22,13:39:00,130.53,130.54,130.53,130.54,4588
2017/02/22,13:40:00,130.54,130.54,130.53,130.54,12539
2017/02/22,13:41:00,130.54,130.56,130.54,130.55,13487
2017/02/22,13:42:00,130.54,130.54,130.53,130.54,41799
2017/02/22,13:43:00,130.54,130.55,130.53,130.54,4454
2017/02/22,13:44:00,130.54,130.54,130.53,130.53,16140
2017/02/22,13:45:00,130.53,130.53,130.51,130.53,7336
2017/02/22,13:46:00,130.53,130.53,130.51,130.51,31131
2017/02/22,13:47:00,130.51,130.51,130.50,130.51,3109
2017/02/22,13:48:00,130.51,130.51,130.50,130.51,4840
2017/02/22,13:49:00,130.51,130.52,130.51,130.51,1093
2017/02/22,13:50:00,130.51,130.53,130.51,130.52,17054
2017/02/22,13:51:00,130.53,130.53,130.52,130.52,6620
2017/02/22,13:52:00,130.52,130.55,130.52,130.54,9759
2017/02/22,13:53:00,130.54,130.54,130.53,130.54,12371
2017/02/22,13:54:00,130.54,130.55,130.53,130.55,17426
2017/02/22,13:55:00,130.54,130.54,130.53,130.54,12323
2017/02/22,13:56:00,130.54,130.54,130.53,130.54,12076
2017/02/22,13:57:00,130.53,130.54,130.53,130.54,8246
2017/02/22,13:58:00,130.54,130.54,130.53,130.53,5306
2017/02/22,13:59:00,130.53,130.54,130.53,130.54,14086
2017/02/22,14:00:00,130.54,130.54,130.52,130.52,15739
2017/02/22,14:01:00,130.52,130.52,130.46,130.52,100870
2017/02/22,14:02:00,130.52,130.55,130.51,130.55,14237
2017/02/22,14:03:00,130.54,130.59,130.54,130.57,47534
2017/02/22,14:04:00,130.58,130.58,130.51,130.52,18883
2017/02/22,14:05:00,130.51,130.53,130.50,130.53,22561
2017/02/22,14:06:00,130.53,130.56,130.47,130.49,15414
2017/02/22,14:07:00,130.48,130.49,130.46,130.48,36219
2017/02/22,14:08:00,130.48,130.50,130.48,130.49,89247
2017/02/22,14:09:00,130.49,130.49,130.46,130.46,36687
2017/02/22,14:10:00,130.46,130.47,130.43,130.46,35046
2017/02/22,14:11:00,130.46,130.46,130.38,130.38,54646
2017/02/22,14:12:00,130.38,130.41,130.35,130.40,62448
2017/02/22,14:13:00,130.40,130.46,130.40,130.46,28057
2017/02/22,14:14:00,130.46,130.46,130.44,130.45,19570
2017/02/22,14:15:00,130.45,130.49,130.45,130.47,19492
2017/02/22,14:16:00,130.47,130.53,130.47,130.52,58966
2017/02/22,14:17:00,130.51,130.53,130.50,130.51,9996
2017/02/22,14:18:00,130.50,130.50,130.47,130.49,3685
2017/02/22,14:19:00,130.48,130.48,130.46,130.48,6573
2017/02/22,14:20:00,130.48,130.53,130.48,130.51,34019
2017/02/22,14:21:00,130.51,130.52,130.47,130.50,18723
2017/02/22,14:22:00,130.51,130.54,130.50,130.53,15525
2017/02/22,14:23:00,130.53,130.53,130.52,130.53,4296
2017/02/22,14:24:00,130.53,130.53,130.50,130.51,9995
2017/02/22,14:25:00,130.51,130.52,130.51,130.52,5804
2017/02/22,14:26:00,130.52,130.55,130.49,130.49,7177
2017/02/22,14:27:00,130.49,130.51,130.49,130.50,25714
2017/02/22,14:28:00,130.51,130.51,130.49,130.50,13937
2017/02/22,14:29:00,130.50,130.51,130.48,130.48,26559
2017/02/22,14:30:00,130.48,130.51,130.48,130.51,10082
2017/02/22,14:31:00,130.50,130.50,130.49,130.49,7132
2017/02/22,14:32:00,130.49,130.51,130.49,130.50,7947
2017/02/22,14:33:00,130.49,130.49,130.47,130.48,5732
2017/02/22,14:34:00,130.48,130.48,130.45,130.46,11216
2017/02/22,14:35:00,130.45,130.46,130.42,130.43,42093
2017/02/22,14:36:00,130.43,130.48,130.43,130.48,43075
2017/02/22,14:37:00,130.48,130.49,130.48,130.49,3004
2017/02/22,14:38:00,130.48,130.48,130.45,130.46,17005
2017/02/22,14:39:00,130.46,130.46,130.43,130.44,10867
2017/02/22,14:40:00,130.44,130.44,130.42,130.43,8106
2017/02/22,14:41:00,130.43,130.43,130.41,130.41,8094
2017/02/22,14:42:00,130.40,130.41,130.38,130.41,13913
2017/02/22,14:43:00,130.41,130.43,130.41,130.43,10374
2017/02/22,14:44:00,130.42,130.43,130.41,130.42,25777
2017/02/22,14:45:00,130.42,130.44,130.42,130.43,4747
2017/02/22,14:46:00,130.42,130.42,130.40,130.40,16204
2017/02/22,14:47:00,130.39,130.39,130.36,130.37,18867
2017/02/22,14:48:00,130.37,130.39,130.37,130.37,60116
2017/02/22,14:49:00,130.37,130.38,130.35,130.35,77628
2017/02/22,14:50:00,130.36,130.37,130.36,130.37,21318
2017/02/22,14:51:00,130.37,130.38,130.35,130.36,46881
2017/02/22,14:52:00,130.36,130.42,130.35,130.42,28400
2017/02/22,14:53:00,130.42,130.45,130.42,130.44,18573
2017/02/22,14:54:00,130.44,130.45,130.42,130.43,50603
2017/02/22,14:55:00,130.43,130.43,130.40,130.40,26147
2017/02/22,14:56:00,130.40,130.41,130.40,130.40,18614
2017/02/22,14:57:00,130.40,130.41,130.39,130.40,8556
2017/02/22,14:58:00,130.40,130.42,130.39,130.42,11148
2017/02/22,14:59:00,130.43,130.44,130.41,130.41,3882
2017/02/22,15:00:00,130.41,130.42,130.37,130.37,15709
2017/02/22,15:01:00,130.37,130.38,130.34,130.36,55917
2017/02/22,15:02:00,130.36,130.37,130.34,130.37,7621
2017/02/22,15:03:00,130.36,130.38,130.35,130.35,15935
2017/02/22,15:04:00,130.35,130.38,130.34,130.38,18617
2017/02/22,15:05:00,130.38,130.40,130.38,130.39,14347
2017/02/22,15:06:00,130.39,130.40,130.38,130.39,7157
2017/02/22,15:07:00,130.39,130.39,130.38,130.39,13206
2017/02/22,15:08:00,130.39,130.40,130.38,130.39,17147
2017/02/22,15:09:00,130.39,130.39,130.36,130.37,11899
2017/02/22,15:10:00,130.37,130.40,130.37,130.40,19457
2017/02/22,15:11:00,130.40,130.42,130.39,130.42,42191
2017/02/22,15:12:00,130.41,130.41,130.39,130.39,6462
2017/02/22,15:13:00,130.40,130.41,130.40,130.41,5665
2017/02/22,15:14:00,130.40,130.43,130.40,130.42,12980
2017/02/22,15:15:00,130.42,130.44,130.42,130.42,7740
2017/02/22,15:16:00,130.42,130.45,130.42,130.44,33494
2017/02/22,15:17:00,130.44,130.44,130.42,130.43,6474
2017/02/22,15:18:00,130.44,130.44,130.41,130.41,8869
2017/02/22,15:19:00,130.42,130.42,130.40,130.41,5802
2017/02/22,15:20:00,130.40,130.41,130.39,130.39,4355
2017/02/22,15:21:00,130.40,130.40,130.39,130.40,4979
2017/02/22,15:22:00,130.40,130.44,130.40,130.44,9133
2017/02/22,15:23:00,130.43,130.49,130.43,130.49,60263
2017/02/22,15:24:00,130.49,130.50,130.47,130.47,26716
2017/02/22,15:25:00,130.47,130.47,130.45,130.45,24264
2017/02/22,15:26:00,130.45,130.49,130.44,130.47,26879
2017/02/22,15:27:00,130.47,130.48,130.46,130.48,22106
2017/02/22,15:28:00,130.47,130.49,130.47,130.48,12198
2017/02/22,15:29:00,130.48,130.49,130.48,130.49,7058
2017/02/22,15:30:00,130.49,130.51,130.48,130.50,22912
2017/02/22,15:31:00,130.50,130.50,130.48,130.50,37854
2017/02/22,15:32:00,130.50,130.51,130.49,130.50,16535
2017/02/22,15:33:00,130.50,130.51,130.48,130.50,10806
2017/02/22,15:34:00,130.49,130.51,130.49,130.51,7165
2017/02/22,15:35:00,130.51,130.53,130.50,130.51,18629
2017/02/22,15:36:00,130.51,130.51,130.48,130.50,9785
2017/02/22,15:37:00,130.49,130.51,130.49,130.50,16729
2017/02/22,15:38:00,130.50,130.50,130.48,130.48,7005
2017/02/22,15:39:00,130.49,130.49,130.48,130.49,13306
2017/02/22,15:40:00,130.49,130.49,130.47,130.47,7925
2017/02/22,15:41:00,130.48,130.49,130.46,130.48,55060
2017/02/22,15:42:00,130.47,130.47,130.45,130.46,32352
2017/02/22,15:43:00,130.46,130.46,130.44,130.45,25931
2017/02/22,15:44:00,130.45,130.46,130.44,130.45,15526
2017/02/22,15:45:00,130.45,130.46,130.44,130.46,15494
2017/02/22,15:46:00,130.46,130.46,130.44,130.46,68649
2017/02/22,15:47:00,130.46,130.47,130.45,130.45,30260
2017/02/22,15:48:00,130.45,130.46,130.44,130.44,89482
2017/02/22,15:49:00,130.45,130.46,130.44,130.44,29672
2017/02/22,15:50:00,130.44,130.45,130.44,130.45,12669
2017/02/22,15:51:00,130.45,130.53,130.45,130.53,103752
2017/02/22,15:52:00,130.53,130.53,130.51,130.53,21809
2017/02/22,15:53:00,130.53,130.54,130.52,130.53,41708
2017/02/22,15:54:00,130.52,130.53,130.51,130.53,20102
2017/02/22,15:55:00,130.53,130.55,130.53,130.54,441727
2017/02/22,15:56:00,130.54,130.55,130.53,130.54,77619
2017/02/22,15:57:00,130.54,130.54,130.52,130.54,56362
2017/02/22,15:58:00,130.54,130.54,130.50,130.50,97247
2017/02/22,15:59:00,130.50,130.50,130.47,130.48,151551
2017/02/22,16:00:00,130.49,130.49,130.44,130.49,263969
2017/02/23,09:31:00,130.70,130.70,130.60,130.61,99949
2017/02/23,09:32:00,130.61,130.61,130.51,130.55,155275
2017/02/23,09:33:00,130.55,130.63,130.52,130.58,53993
2017/02/23,09:34:00,130.58,130.61,130.54,130.60,43167
2017/02/23,09:35:00,130.59,130.60,130.54,130.57,51955
2017/02/23,09:36:00,130.57,130.60,130.55,130.55,32616
2017/02/23,09:37:00,130.55,130.55,130.50,130.52,88473
2017/02/23,09:38:00,130.52,130.53,130.46,130.47,49087
2017/02/23,09:39:00,130.48,130.53,130.44,130.53,54767
2017/02/23,09:40:00,130.52,130.53,130.46,130.46,26780
2017/02/23,09:41:00,130.45,130.45,130.32,130.35,129735
2017/02/23,09:42:00,130.35,130.38,130.35,130.37,87112
2017/02/23,09:43:00,130.36,130.36,130.28,130.29,74864
2017/02/23,09:44:00,130.29,130.33,130.26,130.28,31553
2017/02/23,09:45:00,130.28,130.29,130.21,130.24,48905
2017/02/23,09:46:00,130.24,130.26,130.20,130.25,52213
2017/02/23,09:47:00,130.25,130.31,130.25,130.30,120489
2017/02/23,09:48:00,130.30,130.30,130.26,130.28,36136
2017/02/23,09:49:00,130.28,130.33,130.27,130.30,47858
2017/02/23,09:50:00,130.30,130.31,130.28,130.29,63854
2017/02/23,09:51:00,130.29,130.30,130.27,130.28,54312
2017/02/23,09:52:00,130.28,130.31,130.27,130.31,20849
2017/02/23,09:53:00,130.30,130.37,130.30,130.33,52847
2017/02/23,09:54:00,130.33,130.35,130.32,130.32,22284
2017/02/23,09:55:00,130.32,130.35,130.32,130.35,17713
2017/02/23,09:56:00,130.35,130.36,130.29,130.33,38659
2017/02/23,09:57:00,130.33,130.33,130.28,130.28,22752
2017/02/23,09:58:00,130.28,130.30,130.26,130.29,24766
2017/02/23,09:59:00,130.29,130.32,130.27,130.32,22610
2017/02/23,10:00:00,130.32,130.37,130.31,130.36,25071
2017/02/23,10:01:00,130.36,130.38,130.32,130.35,37034
2017/02/23,10:02:00,130.35,130.35,130.31,130.34,36431
2017/02/23,10:03:00,130.34,130.35,130.33,130.35,30941
2017/02/23,10:04:00,130.35,130.35,130.29,130.31,41004
2017/02/23,10:05:00,130.31,130.32,130.29,130.31,49525
2017/02/23,10:06:00,130.31,130.35,130.30,130.35,23546
2017/02/23,10:07:00,130.35,130.36,130.32,130.33,17182
2017/02/23,10:08:00,130.32,130.33,130.25,130.25,58691
2017/02/23,10:09:00,130.25,130.26,130.20,130.20,50677
2017/02/23,10:10:00,130.20,130.21,130.17,130.19,42473
2017/02/23,10:11:00,130.19,130.19,130.14,130.14,113819
2017/02/23,10:12:00,130.15,130.16,130.11,130.15,114676
2017/02/23,10:13:00,130.16,130.19,130.16,130.19,39085
2017/02/23,10:14:00,130.18,130.19,130.12,130.12,84623
2017/02/23,10:15:00,130.12,130.13,130.06,130.07,146534
2017/02/23,10:16:00,130.06,130.06,130.01,130.01,71642
2017/02/23,10:17:00,130.01,130.06,129.97,130.06,124508
2017/02/23,10:18:00,130.05,130.08,130.02,130.06,82744
2017/02/23,10:19:00,130.06,130.08,130.04,130.08,17389
2017/02/23,10:20:00,130.08,130.09,130.06,130.07,38651
2017/02/23,10:21:00,130.07,130.07,130.03,130.03,35557
2017/02/23,10:22:00,130.04,130.07,130.03,130.04,49494
2017/02/23,10:23:00,130.03,130.03,130.01,130.03,15282
2017/02/23,10:24:00,130.03,130.04,130.00,130.00,38688
2017/02/23,10:25:00,129.99,130.02,129.97,129.98,44963
2017/02/23,10:26:00,129.99,130.00,129.96,129.99,101212
2017/02/23,10:27:00,129.99,129.99,129.96,129.98,58209
2017/02/23,10:28:00,129.99,130.09,129.99,130.03,92168
2017/02/23,10:29:00,130.04,130.04,129.93,129.96,84819
2017/02/23,10:30:00,129.96,130.04,129.96,130.01,84028
2017/02/23,10:31:00,130.02,130.04,129.98,130.01,31599
2017/02/23,10:32:00,130.01,130.07,130.01,130.05,45248
2017/02/23,10:33:00,130.06,130.09,130.05,130.08,31266
2017/02/23,10:34:00,130.08,130.10,130.07,130.09,42999
2017/02/23,10:35:00,130.10,130.10,130.08,130.09,17344
2017/02/23,10:36:00,130.08,130.09,130.05,130.06,33046
2017/02/23,10:37:00,130.06,130.07,130.02,130.04,118454
2017/02/23,10:38:00,130.05,130.06,130.03,130.05,20958
2017/02/23,10:39:00,130.05,130.06,130.03,130.04,31155
2017/02/23,10:40:00,130.04,130.04,130.00,130.01,29148
2017/02/23,10:41:00,130.01,130.02,129.94,129.94,36107
2017/02/23,10:42:00,129.94,130.01,129.94,129.99,121520
2017/02/23,10:43:00,130.00,130.00,129.96,129.98,54404
2017/02/23,10:44:00,129.98,130.00,129.96,129.99,28800
2017/02/23,10:45:00,129.99,130.00,129.95,129.95,33956
2017/02/23,10:46:00,129.94,129.95,129.87,129.92,127258
2017/02/23,10:47:00,129.92,130.00,129.92,130.00,59709
2017/02/23,10:48:00,130.00,130.00,129.96,129.96,16239
2017/02/23,10:49:00,129.96,130.00,129.96,129.97,25153
2017/02/23,10:50:00,129.98,129.98,129.95,129.96,10377
2017/02/23,10:51:00,129.96,129.98,129.93,129.95,62586
2017/02/23,10:52:00,129.93,129.95,129.89,129.89,8243
2017/02/23,10:53:00,129.88,129.89,129.86,129.88,64522
2017/02/23,10:54:00,129.87,129.87,129.84,129.87,92374
2017/02/23,10:55:00,129.86,129.86,129.80,129.81,96488
2017/02/23,10:56:00,129.82,129.84,129.79,129.80,118008
2017/02/23,10:57:00,129.80,129.83,129.71,129.72,192915
2017/02/23,10:58:00,129.71,129.80,129.71,129.80,99183
2017/02/23,10:59:00,129.80,129.82,129.79,129.80,44243
2017/02/23,11:00:00,129.80,129.80,129.75,129.78,18396
2017/02/23,11:01:00,129.78,129.81,129.75,129.76,23715
2017/02/23,11:02:00,129.77,129.77,129.67,129.69,61915
2017/02/23,11:03:00,129.68,129.70,129.63,129.67,113488
2017/02/23,11:04:00,129.66,129.71,129.65,129.67,55658
2017/02/23,11:05:00,129.67,129.72,129.67,129.69,104438
2017/02/23,11:06:00,129.70,129.72,129.69,129.69,40784
2017/02/23,11:07:00,129.69,129.72,129.66,129.67,18228
2017/02/23,11:08:00,129.66,129.73,129.66,129.73,49308
2017/02/23,11:09:00,129.73,129.74,129.68,129.68,53945
2017/02/23,11:10:00,129.68,129.68,129.57,129.60,91256
2017/02/23,11:11:00,129.60,129.61,129.54,129.59,263278
2017/02/23,11:12:00,129.58,129.60,129.54,129.56,64980
2017/02/23,11:13:00,129.55,129.58,129.53,129.57,66685
2017/02/23,11:14:00,129.57,129.58,129.51,129.53,50068
2017/02/23,11:15:00,129.53,129.55,129.49,129.54,120527
2017/02/23,11:16:00,129.54,129.59,129.49,129.59,102001
2017/02/23,11:17:00,129.59,129.61,129.57,129.60,68144
2017/02/23,11:18:00,129.60,129.64,129.60,129.64,159261
2017/02/23,11:19:00,129.63,129.63,129.60,129.63,54564
2017/02/23,11:20:00,129.63,129.66,129.62,129.66,77496
2017/02/23,11:21:00,129.65,129.68,129.64,129.67,52013
2017/02/23,11:22:00,129.67,129.68,129.65,129.65,39032
2017/02/23,11:23:00,129.65,129.69,129.65,129.69,12082
2017/02/23,11:24:00,129.69,129.69,129.63,129.64,20439
2017/02/23,11:25:00,129.64,129.65,129.60,129.65,35071
2017/02/23,11:26:00,129.64,129.64,129.58,129.59,25914
2017/02/23,11:27:00,129.59,129.61,129.58,129.59,12621
2017/02/23,11:28:00,129.59,129.66,129.59,129.65,36925
2017/02/23,11:29:00,129.65,129.67,129.64,129.66,22903
2017/02/23,11:30:00,129.66,129.67,129.65,129.65,17549
2017/02/23,11:31:00,129.65,129.71,129.64,129.70,46085
2017/02/23,11:32:00,129.69,129.75,129.69,129.74,84057
2017/02/23,11:33:00,129.75,129.81,129.75,129.80,173565
2017/02/23,11:34:00,129.79,129.83,129.78,129.81,64262
2017/02/23,11:35:00,129.81,129.82,129.79,129.80,28056
2017/02/23,11:36:00,129.81,129.82,129.78,129.79,20147
2017/02/23,11:37:00,129.79,129.82,129.78,129.78,35237
2017/02/23,11:38:00,129.77,129.78,129.76,129.77,37690
2017/02/23,11:39:00,129.78,129.79,129.77,129.79,13785
2017/02/23,11:40:00,129.79,129.83,129.79,129.81,15079
2017/02/23,11:41:00,129.82,129.82,129.79,129.81,3739
2017/02/23,11:42:00,129.81,129.83,129.79,129.82,14172
2017/02/23,11:43:00,129.81,129.85,129.80,129.85,15778
2017/02/23,11:44:00,129.84,129.85,129.84,129.85,22718
2017/02/23,11:45:00,129.85,129.86,129.83,129.83,13522
2017/02/23,11:46:00,129.83,129.84,129.82,129.82,38572
2017/02/23,11:47:00,129.82,129.83,129.79,129.83,59649
2017/02/23,11:48:00,129.84,129.87,129.83,129.87,45582
2017/02/23,11:49:00,129.87,129.89,129.86,129.89,19688
2017/02/23,11:50:00,129.88,129.90,129.87,129.88,145915
2017/02/23,11:51:00,129.88,129.88,129.86,129.86,33785
2017/02/23,11:52:00,129.87,129.88,129.86,129.87,22740
2017/02/23,11:53:00,129.86,129.89,129.86,129.86,9671
2017/02/23,11:54:00,129.86,129.87,129.84,129.84,46190
2017/02/23,11:55:00,129.85,129.85,129.83,129.84,70215
2017/02/23,11:56:00,129.85,129.85,129.83,129.85,7778
2017/02/23,11:57:00,129.85,129.87,129.84,129.86,39927
2017/02/23,11:58:00,129.87,129.87,129.82,129.82,7219
2017/02/23,11:59:00,129.82,129.82,129.79,129.81,50099
2017/02/23,12:00:00,129.80,129.82,129.79,129.80,51363
2017/02/23,12:01:00,129.80,129.83,129.78,129.82,70419
2017/02/23,12:02:00,129.82,129.84,129.81,129.81,39262
2017/02/23,12:03:00,129.81,129.83,129.80,129.82,83216
2017/02/23,12:04:00,129.82,129.84,129.81,129.83,37084
2017/02/23,12:05:00,129.82,129.83,129.82,129.82,37501
2017/02/23,12:06:00,129.82,129.84,129.82,129.83,15512
2017/02/23,12:07:00,129.83,129.84,129.82,129.82,11661
2017/02/23,12:08:00,129.83,129.84,129.82,129.83,12544
2017/02/23,12:09:00,129.83,129.83,129.82,129.83,510172
2017/02/23,12:10:00,129.83,129.83,129.79,129.81,37553
2017/02/23,12:11:00,129.80,129.81,129.78,129.78,19731
2017/02/23,12:12:00,129.78,129.79,129.76,129.76,60645
2017/02/23,12:13:00,129.77,129.77,129.76,129.76,1036713
2017/02/23,12:14:00,129.76,129.78,129.76,129.78,21594
2017/02/23,12:15:00,129.77,129.80,129.77,129.79,41614
2017/02/23,12:16:00,129.79,129.80,129.79,129.80,28773
2017/02/23,12:17:00,129.80,129.86,129.79,129.86,63061
2017/02/23,12:18:00,129.86,129.94,129.84,129.92,74320
2017/02/23,12:19:00,129.91,129.96,129.90,129.96,31460
2017/02/23,12:20:00,129.95,129.97,129.94,129.94,11253
2017/02/23,12:21:00,129.94,129.97,129.94,129.96,42651
2017/02/23,12:22:00,129.97,129.97,129.95,129.96,50296
2017/02/23,12:23:00,129.96,129.97,129.94,129.95,15182
2017/02/23,12:24:00,129.94,129.95,129.91,129.92,13100
2017/02/23,12:25:00,129.92,129.95,129.92,129.92,12440
2017/02/23,12:26:00,129.92,129.92,129.89,129.91,40932
2017/02/23,12:27:00,129.91,129.93,129.91,129.93,13023
2017/02/23,12:28:00,129.93,129.97,129.93,129.96,34273
2017/02/23,12:29:00,129.95,129.96,129.92,129.92,32484
2017/02/23,12:30:00,129.92,129.93,129.92,129.93,35561
2017/02/23,12:31:00,129.93,129.95,129.93,129.93,83828
2017/02/23,12:32:00,129.93,129.93,129.90,129.90,13578
2017/02/23,12:33:00,129.91,129.93,129.91,129.93,4769
2017/02/23,12:34:00,129.93,129.97,129.93,129.97,24169
2017/02/23,12:35:00,129.97,129.98,129.96,129.98,4386
2017/02/23,12:36:00,129.98,130.00,129.97,130.00,62380
2017/02/23,12:37:00,130.00,130.02,129.99,130.00,55709
2017/02/23,12:38:00,130.01,130.03,130.01,130.01,28691
2017/02/23,12:39:00,130.01,130.02,130.00,130.01,8508
2017/02/23,12:40:00,130.01,130.02,129.99,130.00,25856
2017/02/23,12:41:00,130.00,130.02,129.99,130.00,56587
2017/02/23,12:42:00,130.00,130.01,129.98,129.98,25576
2017/02/23,12:43:00,129.98,129.98,129.95,129.97,10770
2017/02/23,12:44:00,129.97,129.98,129.96,129.96,2899
2017/02/23,12:45:00,129.97,129.98,129.96,129.98,6114
2017/02/23,12:46:00,129.98,129.99,129.97,129.98,4355
2017/02/23,12:47:00,129.98,130.00,129.98,129.99,3789
2017/02/23,12:48:00,130.00,130.01,129.98,129.98,56304
2017/02/23,12:49:00,129.97,129.97,129.96,129.97,13702
2017/02/23,12:50:00,129.96,129.97,129.94,129.95,9110
2017/02/23,12:51:00,129.95,129.97,129.94,129.95,10426
2017/02/23,12:52:00,129.96,129.97,129.95,129.96,11001
2017/02/23,12:53:00,129.96,129.98,129.96,129.97,8436
2017/02/23,12:54:00,129.98,129.98,129.96,129.97,2554
2017/02/23,12:55:00,129.96,129.96,129.94,129.94,8809
2017/02/23,12:56:00,129.94,129.95,129.92,129.95,14374
2017/02/23,12:57:00,129.95,129.95,129.93,129.93,16995
2017/02/23,12:58:00,129.93,129.95,129.93,129.95,3257
2017/02/23,12:59:00,129.95,129.97,129.95,129.97,7893
2017/02/23,13:00:00,129.97,129.97,129.92,129.93,5460
2017/02/23,13:01:00,129.93,129.97,129.91,129.96,11611
2017/02/23,13:02:00,129.96,129.98,129.96,129.98,6257
2017/02/23,13:03:00,129.98,130.01,129.98,130.00,8060
2017/02/23,13:04:00,130.01,130.01,129.97,129.97,8937
2017/02/23,13:05:00,129.98,129.98,129.95,129.96,27843
2017/02/23,13:06:00,129.96,129.99,129.95,129.95,123322
2017/02/23,13:07:00,129.95,129.97,129.95,129.96,12147
2017/02/23,13:08:00,129.97,129.99,129.97,129.97,5429
2017/02/23,13:09:00,129.97,129.98,129.97,129.98,3575
2017/02/23,13:10:00,129.97,130.00,129.97,129.98,11200
2017/02/23,13:11:00,129.99,130.00,129.99,130.00,14202
2017/02/23,13:12:00,129.99,129.99,129.96,129.98,7145
2017/02/23,13:13:00,129.98,129.99,129.97,129.97,3487
2017/02/23,13:14:00,129.97,129.97,129.94,129.97,10482
2017/02/23,13:15:00,129.98,129.98,129.94,129.94,10400
2017/02/23,13:16:00,129.94,129.94,129.89,129.90,22216
2017/02/23,13:17:00,129.90,129.92,129.86,129.87,51396
2017/02/23,13:18:00,129.87,129.88,129.86,129.87,23367
2017/02/23,13:19:00,129.87,129.90,129.87,129.88,29317
2017/02/23,13:20:00,129.88,129.90,129.88,129.89,2523
2017/02/23,13:21:00,129.90,129.91,129.89,129.91,10944
2017/02/23,13:22:00,129.91,129.92,129.89,129.91,58466
2017/02/23,13:23:00,129.91,129.92,129.89,129.89,9048
2017/02/23,13:24:00,129.90,129.91,129.89,129.91,5977
2017/02/23,13:25:00,129.92,129.92,129.89,129.89,4569
2017/02/23,13:26:00,129.89,129.90,129.88,129.88,13374
2017/02/23,13:27:00,129.88,129.89,129.87,129.88,8380
2017/02/23,13:28:00,129.88,129.88,129.85,129.86,12060
2017/02/23,13:29:00,129.86,129.88,129.85,129.88,4183
2017/02/23,13:30:00,129.88,129.88,129.85,129.85,4398
2017/02/23,13:31:00,129.85,129.89,129.85,129.87,25066
2017/02/23,13:32:00,129.87,129.89,129.86,129.89,12323
2017/02/23,13:33:00,129.89,129.93,129.89,129.92,29648
2017/02/23,13:34:00,129.91,129.92,129.89,129.91,8753
2017/02/23,13:35:00,129.91,129.91,129.89,129.89,10815
2017/02/23,13:36:00,129.89,129.89,129.85,129.88,9360
2017/02/23,13:37:00,129.88,129.89,129.88,129.89,3799
2017/02/23,13:38:00,129.89,129.92,129.89,129.92,11636
2017/02/23,13:39:00,129.92,129.94,129.91,129.92,7918
2017/02/23,13:40:00,129.93,129.93,129.91,129.92,8948
2017/02/23,13:41:00,129.92,129.97,129.92,129.95,122292
2017/02/23,13:42:00,129.95,129.98,129.95,129.96,7982
2017/02/23,13:43:00,129.95,129.95,129.93,129.94,7029
2017/02/23,13:44:00,129.94,129.95,129.93,129.95,7307
2017/02/23,13:45:00,129.95,129.96,129.93,129.95,13021
2017/02/23,13:46:00,129.94,129.95,129.92,129.93,6167
2017/02/23,13:47:00,129.93,129.93,129.92,129.92,95966
2017/02/23,13:48:00,129.92,129.94,129.92,129.93,20915
2017/02/23,13:49:00,129.93,129.95,129.93,129.94,13240
2017/02/23,13:50:00,129.94,129.94,129.92,129.93,4718
2017/02/23,13:51:00,129.93,129.94,129.91,129.91,25965
2017/02/23,13:52:00,129.91,129.93,129.91,129.93,10984
2017/02/23,13:53:00,129.93,129.95,129.93,129.93,22180
2017/02/23,13:54:00,129.93,129.96,129.92,129.96,28627
2017/02/23,13:55:00,129.96,129.96,129.93,129.94,21513
2017/02/23,13:56:00,129.94,129.97,129.94,129.96,13541
2017/02/23,13:57:00,129.96,129.96,129.93,129.93,14560
2017/02/23,13:58:00,129.93,129.94,129.92,129.93,9870
2017/02/23,13:59:00,129.93,129.94,129.93,129.94,9533
2017/02/23,14:00:00,129.94,129.97,129.94,129.96,11871
2017/02/23,14:01:00,129.96,129.98,129.96,129.98,11983
2017/02/23,14:02:00,129.98,129.98,129.95,129.95,16960
2017/02/23,14:03:00,129.95,129.97,129.94,129.97,7815
2017/02/23,14:04:00,129.97,129.98,129.93,129.93,24733
2017/02/23,14:05:00,129.94,129.96,129.94,129.95,19025
2017/02/23,14:06:00,129.95,129.95,129.94,129.94,10383
2017/02/23,14:07:00,129.94,129.95,129.93,129.95,5869
2017/02/23,14:08:00,129.95,129.97,129.95,129.96,12036
2017/02/23,14:09:00,129.96,129.96,129.94,129.95,2875
2017/02/23,14:10:00,129.95,129.95,129.94,129.95,4156
2017/02/23,14:11:00,129.95,129.95,129.92,129.94,36634
2017/02/23,14:12:00,129.93,129.94,129.91,129.93,34808
2017/02/23,14:13:00,129.93,129.94,129.91,129.94,12985
2017/02/23,14:14:00,129.95,129.95,129.93,129.94,9859
2017/02/23,14:15:00,129.95,129.97,129.95,129.96,24598
2017/02/23,14:16:00,129.96,129.97,129.94,129.95,8833
2017/02/23,14:17:00,129.95,129.95,129.95,129.95,14345
2017/02/23,14:18:00,129.95,129.96,129.94,129.96,6960
2017/02/23,14:19:00,129.96,129.97,129.96,129.96,1518
2017/02/23,14:20:00,129.96,129.98,129.96,129.96,38527
2017/02/23,14:21:00,129.96,129.98,129.95,129.98,11827
2017/02/23,14:22:00,129.97,129.98,129.95,129.95,7539
2017/02/23,14:23:00,129.95,129.98,129.95,129.98,10879
2017/02/23,14:24:00,129.99,130.00,129.98,129.99,15336
2017/02/23,14:25:00,129.99,130.06,129.99,130.04,65577
2017/02/23,14:26:00,130.04,130.04,130.01,130.01,12889
2017/02/23,14:27:00,130.01,130.01,129.99,130.01,9564
2017/02/23,14:28:00,130.00,130.01,129.98,130.00,12923
2017/02/23,14:29:00,130.00,130.01,129.99,129.99,4375
2017/02/23,14:30:00,130.00,130.00,129.99,129.99,4222
2017/02/23,14:31:00,129.98,129.98,129.95,129.95,35205
2017/02/23,14:32:00,129.96,129.99,129.96,129.97,14369
2017/02/23,14:33:00,129.97,129.97,129.96,129.96,2155
2017/02/23,14:34:00,129.96,129.99,129.96,129.99,7939
2017/02/23,14:35:00,129.99,129.99,129.97,129.97,4952
2017/02/23,14:36:00,129.97,129.99,129.96,129.97,5026
2017/02/23,14:37:00,129.97,130.00,129.97,130.00,20179
2017/02/23,14:38:00,130.00,130.03,130.00,130.02,8834
2017/02/23,14:39:00,130.01,130.01,130.00,130.01,3190
2017/02/23,14:40:00,130.01,130.02,130.00,130.02,2711
2017/02/23,14:41:00,130.02,130.02,129.99,130.00,15339
2017/02/23,14:42:00,130.00,130.02,130.00,130.01,12431
2017/02/23,14:43:00,130.01,130.01,130.00,130.01,10131
2017/02/23,14:44:00,130.01,130.02,130.01,130.02,7416
2017/02/23,14:45:00,130.02,130.03,130.00,130.02,12351
2017/02/23,14:46:00,130.02,130.02,130.01,130.01,7615
2017/02/23,14:47:00,130.01,130.02,129.99,130.02,4775
2017/02/23,14:48:00,130.02,130.04,130.02,130.04,14650
2017/02/23,14:49:00,130.04,130.07,130.04,130.06,23894
2017/02/23,14:50:00,130.06,130.06,130.02,130.03,34647
2017/02/23,14:51:00,130.04,130.04,130.02,130.02,5767
2017/02/23,14:52:00,130.02,130.02,130.01,130.01,8860
2017/02/23,14:53:00,130.01,130.04,130.01,130.03,16152
2017/02/23,14:54:00,130.03,130.05,130.03,130.04,6444
2017/02/23,14:55:00,130.04,130.04,130.02,130.02,6362
2017/02/23,14:56:00,130.03,130.03,130.02,130.03,2822
2017/02/23,14:57:00,130.03,130.05,130.02,130.05,21458
2017/02/23,14:58:00,130.04,130.11,130.04,130.11,46307
2017/02/23,14:59:00,130.10,130.11,130.08,130.09,19958
2017/02/23,15:00:00,130.09,130.09,130.06,130.07,36165
2017/02/23,15:01:00,130.07,130.08,130.06,130.08,9120
2017/02/23,15:02:00,130.08,130.08,130.06,130.06,8309
2017/02/23,15:03:00,130.06,130.07,130.05,130.06,7340
2017/02/23,15:04:00,130.06,130.08,130.06,130.06,20027
2017/02/23,15:05:00,130.07,130.07,130.05,130.07,83465
2017/02/23,15:06:00,130.07,130.07,130.03,130.03,25714
2017/02/23,15:07:00,130.04,130.08,130.04,130.06,22889
2017/02/23,15:08:00,130.06,130.07,130.05,130.06,4231
2017/02/23,15:09:00,130.06,130.07,130.03,130.04,5816
2017/02/23,15:10:00,130.04,130.04,130.01,130.01,39265
2017/02/23,15:11:00,130.02,130.05,130.02,130.05,27460
2017/02/23,15:12:00,130.04,130.06,130.04,130.05,6944
2017/02/23,15:13:00,130.05,130.07,130.05,130.06,9833
2017/02/23,15:14:00,130.06,130.06,130.04,130.04,56401
2017/02/23,15:15:00,130.04,130.04,130.02,130.03,6982
2017/02/23,15:16:00,130.02,130.04,130.02,130.04,10329
2017/02/23,15:17:00,130.03,130.04,130.01,130.01,10246
2017/02/23,15:18:00,130.02,130.02,130.01,130.02,4153
2017/02/23,15:19:00,130.02,130.05,130.02,130.04,11505
2017/02/23,15:20:00,130.04,130.05,130.03,130.04,8298
2017/02/23,15:21:00,130.03,130.07,130.03,130.07,15168
2017/02/23,15:22:00,130.06,130.11,130.06,130.10,38456
2017/02/23,15:23:00,130.10,130.12,130.09,130.12,26113
2017/02/23,15:24:00,130.11,130.14,130.10,130.12,30364
2017/02/23,15:25:00,130.12,130.12,130.07,130.07,11317
2017/02/23,15:26:00,130.07,130.08,130.06,130.06,30626
2017/02/23,15:27:00,130.06,130.08,130.06,130.07,24361
2017/02/23,15:28:00,130.07,130.07,130.05,130.05,13169
2017/02/23,15:29:00,130.05,130.05,130.00,130.01,24595
2017/02/23,15:30:00,130.01,130.01,129.96,129.96,24056
2017/02/23,15:31:00,129.96,129.99,129.95,129.96,37229
2017/02/23,15:32:00,129.96,129.99,129.96,129.99,27484
2017/02/23,15:33:00,129.99,130.01,129.96,130.01,22130
2017/02/23,15:34:00,130.01,130.02,129.99,129.99,15192
2017/02/23,15:35:00,130.00,130.00,129.96,129.97,8750
2017/02/23,15:36:00,129.96,129.96,129.92,129.92,31277
2017/02/23,15:37:00,129.92,129.94,129.91,129.93,48560
2017/02/23,15:38:00,129.93,129.95,129.93,129.93,17526
2017/02/23,15:39:00,129.93,129.96,129.92,129.95,30825
2017/02/23,15:40:00,129.95,129.97,129.95,129.97,30358
2017/02/23,15:41:00,129.96,129.97,129.94,129.96,12525
2017/02/23,15:42:00,129.97,129.99,129.96,129.99,23735
2017/02/23,15:43:00,129.99,129.99,129.95,129.95,53006
2017/02/23,15:44:00,129.95,129.97,129.94,129.94,12879
2017/02/23,15:45:00,129.94,129.95,129.92,129.94,29980
2017/02/23,15:46:00,129.94,129.97,129.93,129.96,72101
2017/02/23,15:47:00,129.96,129.97,129.94,129.95,126302
2017/02/23,15:48:00,129.95,129.95,129.88,129.88,45584
2017/02/23,15:49:00,129.88,129.88,129.86,129.88,57336
2017/02/23,15:50:00,129.87,129.90,129.85,129.90,112074
2017/02/23,15:51:00,129.90,129.95,129.90,129.92,72924
2017/02/23,15:52:00,129.93,129.94,129.91,129.92,44580
2017/02/23,15:53:00,129.92,129.95,129.92,129.94,36190
2017/02/23,15:54:00,129.93,129.95,129.93,129.93,38305
2017/02/23,15:55:00,129.93,129.94,129.91,129.94,64439
2017/02/23,15:56:00,129.94,129.94,129.91,129.93,116243
2017/02/23,15:57:00,129.92,129.93,129.90,129.91,82238
2017/02/23,15:58:00,129.92,129.94,129.90,129.90,127091
2017/02/23,15:59:00,129.90,129.91,129.89,129.90,219477
2017/02/23,16:00:00,129.91,129.99,129.90,129.98,351646
2017/02/24,09:31:00,129.47,129.49,129.38,129.43,229976
2017/02/24,09:32:00,129.43,129.47,129.41,129.43,289835
2017/02/24,09:33:00,129.44,129.48,129.40,129.40,206513
2017/02/24,09:34:00,129.41,129.47,129.39,129.41,182137
2017/02/24,09:35:00,129.41,129.42,129.39,129.40,125429
2017/02/24,09:36:00,129.40,129.55,129.39,129.51,112875
2017/02/24,09:37:00,129.51,129.51,129.47,129.50,99014
2017/02/24,09:38:00,129.50,129.57,129.47,129.52,180310
2017/02/24,09:39:00,129.52,129.59,129.51,129.53,127959
2017/02/24,09:40:00,129.53,129.57,129.52,129.54,67981
2017/02/24,09:41:00,129.53,129.56,129.52,129.52,77752
2017/02/24,09:42:00,129.52,129.63,129.52,129.61,106573
2017/02/24,09:43:00,129.61,129.70,129.60,129.66,339820
2017/02/24,09:44:00,129.66,129.68,129.62,129.63,167088
2017/02/24,09:45:00,129.62,129.65,129.61,129.63,293420
2017/02/24,09:46:00,129.63,129.69,129.62,129.63,125433
2017/02/24,09:47:00,129.63,129.65,129.59,129.60,289917
2017/02/24,09:48:00,129.60,129.60,129.56,129.58,71311
2017/02/24,09:49:00,129.57,129.58,129.53,129.57,98760
2017/02/24,09:50:00,129.57,129.57,129.53,129.54,77869
2017/02/24,09:51:00,129.54,129.59,129.54,129.56,94166
2017/02/24,09:52:00,129.57,129.62,129.56,129.58,168745
2017/02/24,09:53:00,129.58,129.61,129.57,129.58,41548
2017/02/24,09:54:00,129.59,129.59,129.53,129.55,66284
2017/02/24,09:55:00,129.55,129.55,129.51,129.54,96156
2017/02/24,09:56:00,129.53,129.61,129.53,129.59,20933
2017/02/24,09:57:00,129.59,129.65,129.59,129.65,61008
2017/02/24,09:58:00,129.65,129.70,129.64,129.70,56105
2017/02/24,09:59:00,129.70,129.74,129.69,129.71,139031
2017/02/24,10:00:00,129.71,129.73,129.70,129.73,52476
2017/02/24,10:01:00,129.73,129.85,129.71,129.73,364592
2017/02/24,10:02:00,129.71,129.73,129.68,129.68,43219
2017/02/24,10:03:00,129.68,129.69,129.62,129.63,54838
2017/02/24,10:04:00,129.63,129.69,129.63,129.69,64809
2017/02/24,10:05:00,129.70,129.74,129.68,129.68,113391
2017/02/24,10:06:00,129.68,129.68,129.62,129.64,23639
2017/02/24,10:07:00,129.64,129.64,129.58,129.60,174077
2017/02/24,10:08:00,129.60,129.60,129.53,129.57,130341
2017/02/24,10:09:00,129.57,129.61,129.55,129.56,62714
2017/02/24,10:10:00,129.56,129.64,129.56,129.63,74139
2017/02/24,10:11:00,129.62,129.62,129.52,129.52,138582
2017/02/24,10:12:00,129.53,129.56,129.48,129.48,102365
2017/02/24,10:13:00,129.48,129.51,129.48,129.51,51767
2017/02/24,10:14:00,129.51,129.52,129.48,129.50,55278
2017/02/24,10:15:00,129.50,129.50,129.46,129.49,25629
2017/02/24,10:16:00,129.48,129.51,129.48,129.49,22384
2017/02/24,10:17:00,129.50,129.54,129.50,129.52,34128
2017/02/24,10:18:00,129.51,129.54,129.51,129.52,24881
2017/02/24,10:19:00,129.51,129.51,129.43,129.49,59847
2017/02/24,10:20:00,129.49,129.52,129.44,129.51,39707
2017/02/24,10:21:00,129.51,129.56,129.50,129.56,107124
2017/02/24,10:22:00,129.56,129.59,129.56,129.56,58817
2017/02/24,10:23:00,129.56,129.66,129.56,129.63,48377
2017/02/24,10:24:00,129.62,129.64,129.60,129.61,179629
2017/02/24,10:25:00,129.61,129.61,129.57,129.58,45252
2017/02/24,10:26:00,129.58,129.58,129.52,129.54,61180
2017/02/24,10:27:00,129.54,129.56,129.54,129.55,14305
2017/02/24,10:28:00,129.55,129.59,129.50,129.51,56105
2017/02/24,10:29:00,129.52,129.55,129.51,129.51,22839
2017/02/24,10:30:00,129.51,129.54,129.47,129.54,103820
2017/02/24,10:31:00,129.54,129.57,129.53,129.57,25135
2017/02/24,10:32:00,129.56,129.56,129.53,129.56,36123
2017/02/24,10:33:00,129.55,129.60,129.54,129.58,13494
2017/02/24,10:34:00,129.58,129.62,129.58,129.60,65889
2017/02/24,10:35:00,129.60,129.65,129.60,129.60,43871
2017/02/24,10:36:00,129.60,129.61,129.58,129.60,40930
2017/02/24,10:37:00,129.60,129.66,129.60,129.65,43719
2017/02/24,10:38:00,129.66,129.66,129.61,129.61,9289
2017/02/24,10:39:00,129.61,129.63,129.59,129.60,38106
2017/02/24,10:40:00,129.59,129.64,129.59,129.62,16117
2017/02/24,10:41:00,129.61,129.62,129.57,129.57,59637
2017/02/24,10:42:00,129.57,129.62,129.56,129.62,7016
2017/02/24,10:43:00,129.62,129.68,129.62,129.68,53502
2017/02/24,10:44:00,129.67,129.67,129.64,129.67,209606
2017/02/24,10:45:00,129.68,129.71,129.68,129.68,30715
2017/02/24,10:46:00,129.68,129.71,129.67,129.71,15195
2017/02/24,10:47:00,129.71,129.72,129.68,129.70,23904
2017/02/24,10:48:00,129.70,129.71,129.68,129.71,16129
2017/02/24,10:49:00,129.70,129.70,129.65,129.66,36263
2017/02/24,10:50:00,129.67,129.67,129.65,129.65,58021
2017/02/24,10:51:00,129.65,129.70,129.65,129.67,70658
2017/02/24,10:52:00,129.66,129.70,129.66,129.70,8949
2017/02/24,10:53:00,129.70,129.73,129.69,129.70,42840
2017/02/24,10:54:00,129.70,129.70,129.64,129.64,24533
2017/02/24,10:55:00,129.64,129.65,129.60,129.61,30656
2017/02/24,10:56:00,129.61,129.64,129.60,129.64,24833
2017/02/24,10:57:00,129.64,129.66,129.64,129.64,12075
2017/02/24,10:58:00,129.64,129.66,129.63,129.65,33614
2017/02/24,10:59:00,129.66,129.68,129.66,129.68,7143
2017/02/24,11:00:00,129.70,129.73,129.69,129.72,9890
2017/02/24,11:01:00,129.71,129.71,129.70,129.71,15335
2017/02/24,11:02:00,129.72,129.72,129.69,129.71,35953
2017/02/24,11:03:00,129.71,129.73,129.69,129.72,25208
2017/02/24,11:04:00,129.71,129.75,129.71,129.73,17105
2017/02/24,11:05:00,129.73,129.78,129.73,129.78,68558
2017/02/24,11:06:00,129.78,129.81,129.78,129.79,38838
2017/02/24,11:07:00,129.79,129.79,129.74,129.74,47728
2017/02/24,11:08:00,129.74,129.77,129.74,129.76,13322
2017/02/24,11:09:00,129.76,129.76,129.73,129.74,62253
2017/02/24,11:10:00,129.74,129.75,129.72,129.73,23165
2017/02/24,11:11:00,129.73,129.79,129.73,129.79,10266
2017/02/24,11:12:00,129.79,129.81,129.78,129.81,19684
2017/02/24,11:13:00,129.81,129.87,129.80,129.85,121193
2017/02/24,11:14:00,129.86,129.86,129.78,129.82,56807
2017/02/24,11:15:00,129.82,129.82,129.77,129.77,14397
2017/02/24,11:16:00,129.77,129.77,129.75,129.77,24695
2017/02/24,11:17:00,129.77,129.78,129.76,129.77,33887
2017/02/24,11:18:00,129.77,129.78,129.73,129.76,59112
2017/02/24,11:19:00,129.76,129.78,129.76,129.77,11548
2017/02/24,11:20:00,129.76,129.78,129.75,129.78,23415
2017/02/24,11:21:00,129.77,129.80,129.76,129.77,126350
2017/02/24,11:22:00,129.77,129.78,129.75,129.77,6284
2017/02/24,11:23:00,129.77,129.81,129.77,129.79,55694
2017/02/24,11:24:00,129.80,129.81,129.78,129.79,53515
2017/02/24,11:25:00,129.79,129.80,129.77,129.79,42485
2017/02/24,11:26:00,129.79,129.80,129.76,129.80,53510
2017/02/24,11:27:00,129.80,129.81,129.79,129.80,8242
2017/02/24,11:28:00,129.80,129.81,129.79,129.80,14475
2017/02/24,11:29:00,129.80,129.83,129.80,129.82,22768
2017/02/24,11:30:00,129.82,129.83,129.80,129.82,24460
2017/02/24,11:31:00,129.82,129.82,129.79,129.81,14600
2017/02/24,11:32:00,129.81,129.82,129.79,129.81,16851
2017/02/24,11:33:00,129.81,129.82,129.80,129.81,5494
2017/02/24,11:34:00,129.80,129.81,129.78,129.78,4808
2017/02/24,11:35:00,129.78,129.78,129.72,129.72,139135
2017/02/24,11:36:00,129.72,129.72,129.64,129.65,77666
2017/02/24,11:37:00,129.65,129.67,129.65,129.66,37542
2017/02/24,11:38:00,129.66,129.69,129.66,129.69,38048
2017/02/24,11:39:00,129.68,129.69,129.66,129.69,17868
2017/02/24,11:40:00,129.68,129.70,129.68,129.69,12250
2017/02/24,11:41:00,129.70,129.70,129.68,129.68,8504
2017/02/24,11:42:00,129.68,129.69,129.65,129.66,8859
2017/02/24,11:43:00,129.66,129.67,129.65,129.65,10493
2017/02/24,11:44:00,129.66,129.66,129.61,129.63,20360
2017/02/24,11:45:00,129.63,129.64,129.61,129.61,28259
2017/02/24,11:46:00,129.61,129.63,129.60,129.63,12762
2017/02/24,11:47:00,129.64,129.67,129.64,129.67,9114
2017/02/24,11:48:00,129.67,129.68,129.66,129.66,6895
2017/02/24,11:49:00,129.66,129.68,129.66,129.67,6569
2017/02/24,11:50:00,129.67,129.67,129.66,129.67,2688
2017/02/24,11:51:00,129.66,129.67,129.65,129.66,5700
2017/02/24,11:52:00,129.66,129.66,129.64,129.66,10106
2017/02/24,11:53:00,129.66,129.68,129.66,129.68,19955
2017/02/24,11:54:00,129.68,129.69,129.67,129.69,3961
2017/02/24,11:55:00,129.68,129.68,129.67,129.68,3904
2017/02/24,11:56:00,129.67,129.67,129.64,129.64,4666
2017/02/24,11:57:00,129.63,129.64,129.61,129.64,23623
2017/02/24,11:58:00,129.64,129.64,129.63,129.63,3237
2017/02/24,11:59:00,129.63,129.65,129.63,129.65,14458
2017/02/24,12:00:00,129.65,129.65,129.61,129.62,13756
2017/02/24,12:01:00,129.62,129.66,129.60,129.66,36954
2017/02/24,12:02:00,129.66,129.68,129.66,129.66,13148
2017/02/24,12:03:00,129.66,129.66,129.63,129.63,11560
2017/02/24,12:04:00,129.63,129.65,129.63,129.63,6795
2017/02/24,12:05:00,129.64,129.72,129.64,129.72,39911
2017/02/24,12:06:00,129.72,129.76,129.71,129.75,11795
2017/02/24,12:07:00,129.76,129.78,129.75,129.76,23304
2017/02/24,12:08:00,129.77,129.77,129.75,129.76,27634
2017/02/24,12:09:00,129.77,129.79,129.77,129.78,40604
2017/02/24,12:10:00,129.78,129.78,129.76,129.76,8464
2017/02/24,12:11:00,129.76,129.76,129.74,129.74,8037
2017/02/24,12:12:00,129.75,129.76,129.73,129.74,37809
2017/02/24,12:13:00,129.74,129.76,129.74,129.75,14139
2017/02/24,12:14:00,129.75,129.77,129.75,129.77,11381
2017/02/24,12:15:00,129.77,129.79,129.77,129.78,12343
2017/02/24,12:16:00,129.78,129.78,129.74,129.75,7555
2017/02/24,12:17:00,129.75,129.77,129.75,129.77,6200
2017/02/24,12:18:00,129.77,129.78,129.75,129.75,10742
2017/02/24,12:19:00,129.74,129.75,129.73,129.74,22450
2017/02/24,12:20:00,129.75,129.75,129.72,129.73,5597
2017/02/24,12:21:00,129.73,129.76,129.73,129.75,17307
2017/02/24,12:22:00,129.75,129.78,129.75,129.76,16806
2017/02/24,12:23:00,129.76,129.76,129.75,129.76,1859
2017/02/24,12:24:00,129.76,129.77,129.76,129.76,2453
2017/02/24,12:25:00,129.76,129.76,129.75,129.75,9264
2017/02/24,12:26:00,129.75,129.80,129.75,129.79,14255
2017/02/24,12:27:00,129.79,129.79,129.78,129.78,4415
2017/02/24,12:28:00,129.79,129.80,129.78,129.79,3974
2017/02/24,12:29:00,129.79,129.82,129.79,129.80,32831
2017/02/24,12:30:00,129.80,129.81,129.79,129.79,132069
2017/02/24,12:31:00,129.78,129.80,129.78,129.78,9442
2017/02/24,12:32:00,129.78,129.83,129.78,129.82,15497
2017/02/24,12:33:00,129.81,129.81,129.79,129.79,5477
2017/02/24,12:34:00,129.79,129.79,129.77,129.78,54995
2017/02/24,12:35:00,129.78,129.78,129.77,129.78,4090
2017/02/24,12:36:00,129.78,129.79,129.78,129.79,2319
2017/02/24,12:37:00,129.79,129.79,129.78,129.78,18643
2017/02/24,12:38:00,129.78,129.80,129.76,129.79,8589
2017/02/24,12:39:00,129.79,129.79,129.77,129.77,4150
2017/02/24,12:40:00,129.77,129.77,129.75,129.76,11027
2017/02/24,12:41:00,129.76,129.78,129.76,129.78,3846
2017/02/24,12:42:00,129.79,129.80,129.79,129.80,3095
2017/02/24,12:43:00,129.80,129.81,129.79,129.80,12969
2017/02/24,12:44:00,129.80,129.80,129.77,129.77,4682
2017/02/24,12:45:00,129.78,129.78,129.76,129.78,11407
2017/02/24,12:46:00,129.78,129.79,129.77,129.78,8452
2017/02/24,12:47:00,129.78,129.80,129.78,129.80,23756
2017/02/24,12:48:00,129.80,129.83,129.80,129.82,23040
2017/02/24,12:49:00,129.81,129.82,129.81,129.81,29111
2017/02/24,12:50:00,129.81,129.83,129.81,129.83,32591
2017/02/24,12:51:00,129.83,129.86,129.82,129.84,21289
2017/02/24,12:52:00,129.84,129.84,129.81,129.81,4557
2017/02/24,12:53:00,129.81,129.83,129.79,129.83,16466
2017/02/24,12:54:00,129.82,129.84,129.81,129.81,11437
2017/02/24,12:55:00,129.81,129.81,129.78,129.78,11923
2017/02/24,12:56:00,129.78,129.82,129.78,129.82,26707
2017/02/24,12:57:00,129.82,129.82,129.81,129.82,4903
2017/02/24,12:58:00,129.82,129.84,129.82,129.83,25506
2017/02/24,12:59:00,129.82,129.84,129.82,129.84,7415
2017/02/24,13:00:00,129.84,129.85,129.82,129.82,10129
2017/02/24,13:01:00,129.82,129.82,129.81,129.82,3463
2017/02/24,13:02:00,129.83,129.83,129.81,129.81,23360
2017/02/24,13:03:00,129.80,129.81,129.79,129.81,11431
2017/02/24,13:04:00,129.81,129.83,129.80,129.82,6772
2017/02/24,13:05:00,129.82,129.82,129.80,129.80,4504
2017/02/24,13:06:00,129.80,129.80,129.77,129.77,6264
2017/02/24,13:07:00,129.77,129.78,129.76,129.77,6824
2017/02/24,13:08:00,129.77,129.78,129.73,129.74,47334
2017/02/24,13:09:00,129.74,129.74,129.73,129.74,9561
2017/02/24,13:10:00,129.74,129.74,129.72,129.73,6609
2017/02/24,13:11:00,129.73,129.77,129.73,129.77,5030
2017/02/24,13:12:00,129.77,129.77,129.74,129.75,8745
2017/02/24,13:13:00,129.75,129.75,129.73,129.75,3315
2017/02/24,13:14:00,129.75,129.76,129.74,129.74,44843
2017/02/24,13:15:00,129.75,129.75,129.73,129.73,11453
2017/02/24,13:16:00,129.73,129.77,129.73,129.77,33158
2017/02/24,13:17:00,129.77,129.78,129.73,129.74,77497
2017/02/24,13:18:00,129.74,129.74,129.73,129.74,15663
2017/02/24,13:19:00,129.75,129.75,129.72,129.73,38214
2017/02/24,13:20:00,129.73,129.74,129.72,129.74,10890
2017/02/24,13:21:00,129.74,129.75,129.73,129.75,6453
2017/02/24,13:22:00,129.75,129.76,129.75,129.76,12810
2017/02/24,13:23:00,129.76,129.76,129.74,129.74,3290
2017/02/24,13:24:00,129.74,129.74,129.73,129.73,18129
2017/02/24,13:25:00,129.73,129.75,129.73,129.74,37390
2017/02/24,13:26:00,129.74,129.74,129.70,129.71,8912
2017/02/24,13:27:00,129.71,129.71,129.68,129.70,76708
2017/02/24,13:28:00,129.71,129.74,129.71,129.73,17075
2017/02/24,13:29:00,129.72,129.73,129.70,129.70,15549
2017/02/24,13:30:00,129.70,129.71,129.69,129.71,20396
2017/02/24,13:31:00,129.71,129.73,129.71,129.73,7501
2017/02/24,13:32:00,129.74,129.74,129.72,129.74,7118
2017/02/24,13:33:00,129.74,129.74,129.73,129.73,6477
2017/02/24,13:34:00,129.73,129.74,129.72,129.73,10852
2017/02/24,13:35:00,129.73,129.73,129.70,129.71,2847
2017/02/24,13:36:00,129.71,129.73,129.71,129.72,8279
2017/02/24,13:37:00,129.72,129.73,129.71,129.72,5335
2017/02/24,13:38:00,129.71,129.73,129.71,129.72,93772
2017/02/24,13:39:00,129.73,129.73,129.72,129.72,12844
2017/02/24,13:40:00,129.72,129.72,129.69,129.70,6549
2017/02/24,13:41:00,129.69,129.72,129.69,129.71,25723
2017/02/24,13:42:00,129.71,129.73,129.71,129.72,5674
2017/02/24,13:43:00,129.72,129.72,129.71,129.72,3070
2017/02/24,13:44:00,129.71,129.73,129.71,129.73,6531
2017/02/24,13:45:00,129.73,129.77,129.73,129.77,66971
2017/02/24,13:46:00,129.77,129.77,129.76,129.77,16895
2017/02/24,13:47:00,129.77,129.77,129.76,129.76,14810
2017/02/24,13:48:00,129.76,129.77,129.76,129.76,2460
2017/02/24,13:49:00,129.76,129.76,129.75,129.75,5217
2017/02/24,13:50:00,129.75,129.76,129.75,129.75,118764
2017/02/24,13:51:00,129.75,129.76,129.75,129.76,34781
2017/02/24,13:52:00,129.76,129.79,129.75,129.78,21958
2017/02/24,13:53:00,129.78,129.79,129.76,129.79,16096
2017/02/24,13:54:00,129.78,129.78,129.76,129.77,4918
2017/02/24,13:55:00,129.77,129.78,129.76,129.77,2102
2017/02/24,13:56:00,129.78,129.78,129.77,129.78,4291
2017/02/24,13:57:00,129.78,129.78,129.77,129.78,20683
2017/02/24,13:58:00,129.78,129.80,129.78,129.80,12085
2017/02/24,13:59:00,129.80,129.80,129.79,129.80,2390
2017/02/24,14:00:00,129.80,129.80,129.78,129.80,18843
2017/02/24,14:01:00,129.80,129.81,129.80,129.80,14665
2017/02/24,14:02:00,129.80,129.81,129.79,129.79,6672
2017/02/24,14:03:00,129.79,129.80,129.79,129.79,6851
2017/02/24,14:04:00,129.79,129.80,129.79,129.80,7450
2017/02/24,14:05:00,129.80,129.80,129.79,129.79,3784
2017/02/24,14:06:00,129.79,129.80,129.79,129.79,3569
2017/02/24,14:07:00,129.79,129.80,129.79,129.80,14750
2017/02/24,14:08:00,129.80,129.82,129.80,129.82,17027
2017/02/24,14:09:00,129.82,129.82,129.79,129.79,17510
2017/02/24,14:10:00,129.79,129.80,129.79,129.80,2715
2017/02/24,14:11:00,129.79,129.82,129.79,129.81,13976
2017/02/24,14:12:00,129.81,129.81,129.80,129.81,1108
2017/02/24,14:13:00,129.80,129.81,129.78,129.79,25369
2017/02/24,14:14:00,129.80,129.81,129.79,129.81,14718
2017/02/24,14:15:00,129.81,129.81,129.79,129.79,13927
2017/02/24,14:16:00,129.79,129.80,129.77,129.80,10369
2017/02/24,14:17:00,129.80,129.83,129.80,129.83,6333
2017/02/24,14:18:00,129.83,129.84,129.83,129.84,6863
2017/02/24,14:19:00,129.84,129.85,129.84,129.84,26908
2017/02/24,14:20:00,129.84,129.87,129.84,129.87,24926
2017/02/24,14:21:00,129.87,129.88,129.84,129.84,48157
2017/02/24,14:22:00,129.84,129.84,129.83,129.83,6085
2017/02/24,14:23:00,129.83,129.84,129.81,129.83,12688
2017/02/24,14:24:00,129.83,129.84,129.83,129.83,1313
2017/02/24,14:25:00,129.83,129.84,129.83,129.84,3184
2017/02/24,14:26:00,129.84,129.84,129.82,129.84,10833
2017/02/24,14:27:00,129.84,129.85,129.81,129.81,8692
2017/02/24,14:28:00,129.81,129.82,129.80,129.81,4379
2017/02/24,14:29:00,129.81,129.82,129.80,129.82,8610
2017/02/24,14:30:00,129.82,129.83,129.81,129.83,5770
2017/02/24,14:31:00,129.83,129.86,129.83,129.86,8035
2017/02/24,14:32:00,129.86,129.88,129.85,129.88,20702
2017/02/24,14:33:00,129.88,129.89,129.87,129.88,15111
2017/02/24,14:34:00,129.89,129.89,129.87,129.88,81219
2017/02/24,14:35:00,129.88,129.88,129.87,129.88,12993
2017/02/24,14:36:00,129.88,129.88,129.87,129.87,16487
2017/02/24,14:37:00,129.87,129.87,129.86,129.87,4540
2017/02/24,14:38:00,129.87,129.89,129.87,129.89,6347
2017/02/24,14:39:00,129.90,129.90,129.89,129.90,7610
2017/02/24,14:40:00,129.90,129.90,129.88,129.88,33742
2017/02/24,14:41:00,129.88,129.92,129.88,129.92,22812
2017/02/24,14:42:00,129.92,129.92,129.91,129.91,20266
2017/02/24,14:43:00,129.91,129.91,129.88,129.89,5357
2017/02/24,14:44:00,129.89,129.91,129.89,129.91,4500
2017/02/24,14:45:00,129.91,129.91,129.89,129.89,4950
2017/02/24,14:46:00,129.89,129.89,129.87,129.87,6345
2017/02/24,14:47:00,129.87,129.89,129.87,129.88,22670
2017/02/24,14:48:00,129.88,129.88,129.85,129.85,15198
2017/02/24,14:49:00,129.86,129.88,129.86,129.88,38106
2017/02/24,14:50:00,129.88,129.89,129.87,129.88,8513
2017/02/24,14:51:00,129.88,129.89,129.88,129.89,7978
2017/02/24,14:52:00,129.90,129.90,129.87,129.87,6102
2017/02/24,14:53:00,129.87,129.91,129.87,129.91,7587
2017/02/24,14:54:00,129.91,129.92,129.90,129.92,9803
2017/02/24,14:55:00,129.92,129.94,129.91,129.91,8485
2017/02/24,14:56:00,129.91,129.92,129.88,129.88,14810
2017/02/24,14:57:00,129.88,129.90,129.87,129.90,30978
2017/02/24,14:58:00,129.90,129.90,129.89,129.89,5125
2017/02/24,14:59:00,129.89,129.89,129.87,129.88,7437
2017/02/24,15:00:00,129.88,129.88,129.86,129.86,16614
2017/02/24,15:01:00,129.87,129.89,129.87,129.88,15027
2017/02/24,15:02:00,129.88,129.88,129.87,129.87,5346
2017/02/24,15:03:00,129.87,129.87,129.87,129.87,2624
2017/02/24,15:04:00,129.87,129.87,129.82,129.82,13412
2017/02/24,15:05:00,129.82,129.83,129.80,129.82,54059
2017/02/24,15:06:00,129.82,129.84,129.82,129.83,4309
2017/02/24,15:07:00,129.83,129.86,129.83,129.85,5726
2017/02/24,15:08:00,129.85,129.85,129.85,129.85,4023
2017/02/24,15:09:00,129.85,129.86,129.84,129.86,15654
2017/02/24,15:10:00,129.86,129.86,129.85,129.85,10567
2017/02/24,15:11:00,129.86,129.87,129.85,129.87,8094
2017/02/24,15:12:00,129.86,129.87,129.83,129.85,63147
2017/02/24,15:13:00,129.85,129.87,129.85,129.87,5606
2017/02/24,15:14:00,129.87,129.87,129.85,129.86,11893
2017/02/24,15:15:00,129.85,129.86,129.85,129.85,8231
2017/02/24,15:16:00,129.84,129.87,129.84,129.87,29063
2017/02/24,15:17:00,129.86,129.87,129.85,129.85,65562
2017/02/24,15:18:00,129.85,129.86,129.85,129.85,1624
2017/02/24,15:19:00,129.85,129.86,129.85,129.85,20248
2017/02/24,15:20:00,129.85,129.86,129.85,129.85,7350
2017/02/24,15:21:00,129.86,129.90,129.86,129.90,88460
2017/02/24,15:22:00,129.90,129.95,129.90,129.91,90174
2017/02/24,15:23:00,129.91,129.97,129.91,129.97,55009
2017/02/24,15:24:00,129.96,129.96,129.95,129.96,37798
2017/02/24,15:25:00,129.97,129.97,129.94,129.97,29105
2017/02/24,15:26:00,129.97,129.97,129.96,129.96,13898
2017/02/24,15:27:00,129.96,129.96,129.94,129.95,4898
2017/02/24,15:28:00,129.95,129.95,129.94,129.95,31129
2017/02/24,15:29:00,129.95,129.97,129.94,129.97,20739
2017/02/24,15:30:00,129.97,129.97,129.96,129.96,15330
2017/02/24,15:31:00,129.96,129.99,129.96,129.99,20983
2017/02/24,15:32:00,129.98,129.99,129.96,129.99,22153
2017/02/24,15:33:00,129.99,129.99,129.97,129.98,189146
2017/02/24,15:34:00,129.98,130.00,129.96,129.96,159119
2017/02/24,15:35:00,129.97,130.00,129.97,129.98,42340
2017/02/24,15:36:00,129.99,130.01,129.98,130.01,116756
2017/02/24,15:37:00,130.01,130.03,130.01,130.02,46511
2017/02/24,15:38:00,130.02,130.04,130.02,130.02,149820
2017/02/24,15:39:00,130.03,130.03,130.02,130.02,70202
2017/02/24,15:40:00,130.03,130.04,130.01,130.02,42937
2017/02/24,15:41:00,130.02,130.04,130.02,130.04,27571
2017/02/24,15:42:00,130.04,130.08,130.04,130.08,48167
2017/02/24,15:43:00,130.08,130.09,130.06,130.07,29596
2017/02/24,15:44:00,130.07,130.08,130.06,130.08,18827
2017/02/24,15:45:00,130.08,130.10,130.08,130.08,74778
2017/02/24,15:46:00,130.09,130.10,130.07,130.10,63148
2017/02/24,15:47:00,130.09,130.09,130.07,130.09,37557
2017/02/24,15:48:00,130.09,130.11,130.09,130.10,44138
2017/02/24,15:49:00,130.10,130.12,130.10,130.11,81866
2017/02/24,15:50:00,130.11,130.13,130.11,130.12,182574
2017/02/24,15:51:00,130.12,130.21,130.12,130.20,239736
2017/02/24,15:52:00,130.20,130.21,130.19,130.20,84032
2017/02/24,15:53:00,130.20,130.23,130.20,130.22,101069
2017/02/24,15:54:00,130.22,130.23,130.21,130.22,43487
2017/02/24,15:55:00,130.22,130.23,130.20,130.22,184882
2017/02/24,15:56:00,130.22,130.22,130.19,130.20,177636
2017/02/24,15:57:00,130.20,130.21,130.18,130.19,190708
2017/02/24,15:58:00,130.19,130.21,130.18,130.21,178305
2017/02/24,15:59:00,130.20,130.21,130.16,130.17,235976
2017/02/24,16:00:00,130.18,130.25,130.18,130.25,325279
2017/02/27,09:31:00,130.02,130.02,129.88,129.95,169113
2017/02/27,09:32:00,129.95,129.98,129.92,129.95,121848
2017/02/27,09:33:00,129.95,129.95,129.86,129.90,57715
2017/02/27,09:34:00,129.90,129.96,129.88,129.94,76838
2017/02/27,09:35:00,129.94,129.96,129.90,129.90,111018
2017/02/27,09:36:00,129.90,129.91,129.85,129.88,100515
2017/02/27,09:37:00,129.88,129.96,129.88,129.93,105022
2017/02/27,09:38:00,129.93,129.94,129.90,129.91,35293
2017/02/27,09:39:00,129.91,129.91,129.87,129.87,67797
2017/02/27,09:40:00,129.87,129.88,129.81,129.84,29073
2017/02/27,09:41:00,129.85,129.86,129.83,129.84,87570
2017/02/27,09:42:00,129.84,129.86,129.82,129.82,25025
2017/02/27,09:43:00,129.83,129.84,129.80,129.82,121934
2017/02/27,09:44:00,129.82,129.85,129.81,129.85,52187
2017/02/27,09:45:00,129.84,129.87,129.83,129.87,22420
2017/02/27,09:46:00,129.87,129.88,129.86,129.87,17147
2017/02/27,09:47:00,129.87,129.93,129.87,129.92,19863
2017/02/27,09:48:00,129.92,129.94,129.91,129.94,17675
2017/02/27,09:49:00,129.94,129.94,129.91,129.92,16431
2017/02/27,09:50:00,129.93,129.97,129.93,129.95,34791
2017/02/27,09:51:00,129.95,129.96,129.93,129.94,48482
2017/02/27,09:52:00,129.95,130.00,129.94,129.99,33746
2017/02/27,09:53:00,129.99,130.01,129.99,129.99,26927
2017/02/27,09:54:00,129.99,130.01,129.99,130.01,21547
2017/02/27,09:55:00,130.01,130.05,129.99,129.99,28878
2017/02/27,09:56:00,130.00,130.01,129.95,129.98,49924
2017/02/27,09:57:00,129.98,129.98,129.97,129.98,41093
2017/02/27,09:58:00,129.98,130.01,129.98,130.00,4206
2017/02/27,09:59:00,129.99,130.04,129.99,130.04,18263
2017/02/27,10:00:00,130.04,130.11,130.04,130.11,40497
2017/02/27,10:01:00,130.10,130.11,130.04,130.06,18142
2017/02/27,10:02:00,130.06,130.08,130.04,130.08,20140
2017/02/27,10:03:00,130.08,130.10,130.03,130.06,30733
2017/02/27,10:04:00,130.05,130.05,129.94,129.95,50247
2017/02/27,10:05:00,129.96,130.02,129.95,130.02,20239
2017/02/27,10:06:00,130.02,130.07,130.02,130.03,23114
2017/02/27,10:07:00,130.03,130.03,130.01,130.01,13518
2017/02/27,10:08:00,130.02,130.08,130.02,130.07,10563
2017/02/27,10:09:00,130.07,130.08,130.02,130.04,32593
2017/02/27,10:10:00,130.04,130.11,130.04,130.10,23832
2017/02/27,10:11:00,130.11,130.11,130.06,130.06,31039
2017/02/27,10:12:00,130.05,130.08,130.04,130.05,22213
2017/02/27,10:13:00,130.05,130.07,130.04,130.04,26942
2017/02/27,10:14:00,130.04,130.04,130.01,130.01,17857
2017/02/27,10:15:00,130.03,130.04,130.01,130.04,27170
2017/02/27,10:16:00,130.03,130.06,130.03,130.04,37178
2017/02/27,10:17:00,130.04,130.04,129.98,129.98,49828
2017/02/27,10:18:00,129.98,130.02,129.98,130.02,17646
2017/02/27,10:19:00,130.02,130.02,129.99,129.99,6781
2017/02/27,10:20:00,129.99,129.99,129.88,129.94,59338
2017/02/27,10:21:00,129.93,129.96,129.91,129.95,25817
2017/02/27,10:22:00,129.96,129.98,129.95,129.96,34530
2017/02/27,10:23:00,129.97,129.99,129.97,129.99,21674
2017/02/27,10:24:00,129.98,130.01,129.98,130.01,12493
2017/02/27,10:25:00,130.02,130.03,129.98,129.98,14553
2017/02/27,10:26:00,129.98,130.07,129.98,130.05,23409
2017/02/27,10:27:00,130.05,130.09,130.04,130.07,24115
2017/02/27,10:28:00,130.08,130.14,130.08,130.11,37942
2017/02/27,10:29:00,130.11,130.12,130.09,130.11,9344
2017/02/27,10:30:00,130.10,130.13,130.10,130.10,33819
2017/02/27,10:31:00,130.10,130.12,130.09,130.09,39696
2017/02/27,10:32:00,130.09,130.13,130.09,130.10,13512
2017/02/27,10:33:00,130.10,130.11,130.05,130.07,16354
2017/02/27,10:34:00,130.07,130.10,130.07,130.10,17780
2017/02/27,10:35:00,130.12,130.12,130.08,130.08,7260
2017/02/27,10:36:00,130.08,130.09,130.06,130.08,35813
2017/02/27,10:37:00,130.08,130.10,130.07,130.07,4793
2017/02/27,10:38:00,130.07,130.07,130.05,130.06,19908
2017/02/27,10:39:00,130.06,130.14,130.06,130.14,57676
2017/02/27,10:40:00,130.14,130.15,130.11,130.12,62814
2017/02/27,10:41:00,130.11,130.17,130.11,130.16,67133
2017/02/27,10:42:00,130.16,130.17,130.12,130.12,18692
2017/02/27,10:43:00,130.12,130.15,130.12,130.13,320079
2017/02/27,10:44:00,130.12,130.12,130.10,130.12,50000
2017/02/27,10:45:00,130.11,130.12,130.06,130.10,80370
2017/02/27,10:46:00,130.10,130.13,130.10,130.10,37358
2017/02/27,10:47:00,130.10,130.12,130.08,130.12,9901
2017/02/27,10:48:00,130.12,130.15,130.12,130.15,27330
2017/02/27,10:49:00,130.15,130.15,130.10,130.13,61172
2017/02/27,10:50:00,130.12,130.13,130.10,130.11,7379
2017/02/27,10:51:00,130.11,130.17,130.11,130.17,6567
2017/02/27,10:52:00,130.16,130.16,130.13,130.13,112890
2017/02/27,10:53:00,130.12,130.13,130.11,130.13,23570
2017/02/27,10:54:00,130.13,130.13,130.12,130.12,7023
2017/02/27,10:55:00,130.13,130.14,130.10,130.14,4391
2017/02/27,10:56:00,130.14,130.18,130.14,130.16,22306
2017/02/27,10:57:00,130.16,130.17,130.12,130.12,40089
2017/02/27,10:58:00,130.13,130.13,130.11,130.12,8742
2017/02/27,10:59:00,130.12,130.12,130.10,130.11,35998
2017/02/27,11:00:00,130.12,130.12,130.08,130.09,93021
2017/02/27,11:01:00,130.09,130.15,130.09,130.15,12711
2017/02/27,11:02:00,130.15,130.19,130.15,130.19,19131
2017/02/27,11:03:00,130.19,130.19,130.16,130.16,17575
2017/02/27,11:04:00,130.16,130.20,130.16,130.20,20843
2017/02/27,11:05:00,130.20,130.24,130.18,130.18,127860
2017/02/27,11:06:00,130.18,130.21,130.18,130.18,13197
2017/02/27,11:07:00,130.18,130.19,130.16,130.18,5306
2017/02/27,11:08:00,130.18,130.19,130.15,130.15,21345
2017/02/27,11:09:00,130.15,130.15,130.14,130.15,12474
2017/02/27,11:10:00,130.16,130.19,130.15,130.19,9257
2017/02/27,11:11:00,130.18,130.19,130.16,130.17,34282
2017/02/27,11:12:00,130.17,130.18,130.16,130.16,23926
2017/02/27,11:13:00,130.16,130.17,130.14,130.15,8387
2017/02/27,11:14:00,130.15,130.17,130.13,130.13,126378
2017/02/27,11:15:00,130.13,130.17,130.13,130.16,6749
2017/02/27,11:16:00,130.16,130.16,130.13,130.15,69616
2017/02/27,11:17:00,130.16,130.18,130.16,130.17,22463
2017/02/27,11:18:00,130.17,130.19,130.15,130.17,10730
2017/02/27,11:19:00,130.17,130.22,130.17,130.22,10028
2017/02/27,11:20:00,130.21,130.24,130.21,130.23,65327
2017/02/27,11:21:00,130.24,130.26,130.23,130.25,33457
2017/02/27,11:22:00,130.25,130.25,130.23,130.24,9526
2017/02/27,11:23:00,130.25,130.25,130.20,130.21,24255
2017/02/27,11:24:00,130.22,130.25,130.22,130.24,11004
2017/02/27,11:25:00,130.24,130.25,130.22,130.22,6062
2017/02/27,11:26:00,130.22,130.22,130.17,130.20,28569
2017/02/27,11:27:00,130.20,130.20,130.16,130.16,23379
2017/02/27,11:28:00,130.16,130.17,130.12,130.12,19612
2017/02/27,11:29:00,130.13,130.19,130.12,130.17,33333
2017/02/27,11:30:00,130.16,130.19,130.16,130.18,6117
2017/02/27,11:31:00,130.18,130.19,130.16,130.16,111638
2017/02/27,11:32:00,130.15,130.16,130.14,130.16,57834
2017/02/27,11:33:00,130.16,130.17,130.15,130.15,67649
2017/02/27,11:34:00,130.15,130.17,130.13,130.17,7393
2017/02/27,11:35:00,130.16,130.18,130.15,130.17,10963
2017/02/27,11:36:00,130.17,130.18,130.16,130.16,42784
2017/02/27,11:37:00,130.16,130.16,130.13,130.15,12461
2017/02/27,11:38:00,130.15,130.17,130.13,130.13,27857
2017/02/27,11:39:00,130.13,130.16,130.13,130.16,3348
2017/02/27,11:40:00,130.15,130.15,130.13,130.13,7676
2017/02/27,11:41:00,130.13,130.13,130.11,130.13,10895
2017/02/27,11:42:00,130.13,130.16,130.10,130.11,19480
2017/02/27,11:43:00,130.11,130.15,130.10,130.14,7304
2017/02/27,11:44:00,130.14,130.17,130.14,130.16,15607
2017/02/27,11:45:00,130.17,130.19,130.16,130.16,29210
2017/02/27,11:46:00,130.17,130.17,130.15,130.15,6981
2017/02/27,11:47:00,130.16,130.17,130.14,130.15,5986
2017/02/27,11:48:00,130.15,130.15,130.13,130.13,6688
2017/02/27,11:49:00,130.13,130.13,130.09,130.11,11668
2017/02/27,11:50:00,130.10,130.12,130.10,130.11,7881
2017/02/27,11:51:00,130.11,130.12,130.09,130.12,12066
2017/02/27,11:52:00,130.13,130.14,130.12,130.14,15868
2017/02/27,11:53:00,130.14,130.15,130.14,130.14,3214
2017/02/27,11:54:00,130.15,130.15,130.12,130.13,9337
2017/02/27,11:55:00,130.12,130.13,130.10,130.13,5033
2017/02/27,11:56:00,130.13,130.15,130.13,130.15,2190
2017/02/27,11:57:00,130.15,130.16,130.14,130.14,6204
2017/02/27,11:58:00,130.14,130.14,130.13,130.14,4638
2017/02/27,11:59:00,130.14,130.14,130.12,130.13,2241
2017/02/27,12:00:00,130.14,130.14,130.10,130.10,160350
2017/02/27,12:01:00,130.10,130.12,130.07,130.11,73755
2017/02/27,12:02:00,130.10,130.12,130.09,130.09,84503
2017/02/27,12:03:00,130.08,130.09,130.07,130.08,7870
2017/02/27,12:04:00,130.09,130.10,130.09,130.10,4823
2017/02/27,12:05:00,130.10,130.12,130.08,130.08,9361
2017/02/27,12:06:00,130.08,130.10,130.07,130.10,32690
2017/02/27,12:07:00,130.10,130.12,130.10,130.12,3738
2017/02/27,12:08:00,130.13,130.15,130.13,130.14,28434
2017/02/27,12:09:00,130.14,130.16,130.12,130.16,46016
2017/02/27,12:10:00,130.15,130.15,130.12,130.13,4796
2017/02/27,12:11:00,130.13,130.15,130.12,130.12,5489
2017/02/27,12:12:00,130.13,130.15,130.12,130.15,14429
2017/02/27,12:13:00,130.15,130.17,130.15,130.16,3057
2017/02/27,12:14:00,130.16,130.18,130.16,130.17,5803
2017/02/27,12:15:00,130.16,130.17,130.13,130.13,13192
2017/02/27,12:16:00,130.13,130.13,130.11,130.13,5265
2017/02/27,12:17:00,130.14,130.15,130.11,130.14,262326
2017/02/27,12:18:00,130.14,130.15,130.13,130.15,6016
2017/02/27,12:19:00,130.15,130.16,130.14,130.15,5452
2017/02/27,12:20:00,130.15,130.15,130.13,130.14,11414
2017/02/27,12:21:00,130.14,130.14,130.11,130.12,16657
2017/02/27,12:22:00,130.13,130.15,130.13,130.15,2698
2017/02/27,12:23:00,130.15,130.17,130.15,130.16,4852
2017/02/27,12:24:00,130.16,130.17,130.16,130.16,946
2017/02/27,12:25:00,130.16,130.17,130.14,130.15,14965
2017/02/27,12:26:00,130.15,130.16,130.15,130.15,7842
2017/02/27,12:27:00,130.15,130.15,130.11,130.12,14391
2017/02/27,12:28:00,130.13,130.16,130.13,130.16,6232
2017/02/27,12:29:00,130.15,130.17,130.14,130.14,5180
2017/02/27,12:30:00,130.14,130.14,130.13,130.13,4476
2017/02/27,12:31:00,130.13,130.14,130.12,130.13,8234
2017/02/27,12:32:00,130.13,130.16,130.13,130.15,4620
2017/02/27,12:33:00,130.15,130.16,130.15,130.15,5862
2017/02/27,12:34:00,130.15,130.16,130.15,130.15,2557
2017/02/27,12:35:00,130.16,130.17,130.15,130.17,21641
2017/02/27,12:36:00,130.17,130.17,130.14,130.14,82439
2017/02/27,12:37:00,130.14,130.16,130.14,130.15,4477
2017/02/27,12:38:00,130.15,130.15,130.14,130.15,7020
2017/02/27,12:39:00,130.15,130.16,130.14,130.14,18190
2017/02/27,12:40:00,130.14,130.15,130.14,130.14,12951
2017/02/27,12:41:00,130.14,130.16,130.14,130.15,8475
2017/02/27,12:42:00,130.15,130.17,130.15,130.16,4587
2017/02/27,12:43:00,130.16,130.18,130.16,130.16,12218
2017/02/27,12:44:00,130.16,130.16,130.15,130.16,6580
2017/02/27,12:45:00,130.15,130.15,130.12,130.13,22097
2017/02/27,12:46:00,130.13,130.14,130.11,130.12,8968
2017/02/27,12:47:00,130.12,130.13,130.12,130.12,5342
2017/02/27,12:48:00,130.12,130.15,130.12,130.13,6436
2017/02/27,12:49:00,130.13,130.13,130.11,130.11,7305
2017/02/27,12:50:00,130.12,130.12,130.10,130.11,18999
2017/02/27,12:51:00,130.11,130.11,130.07,130.08,29227
2017/02/27,12:52:00,130.08,130.13,130.08,130.12,118178
2017/02/27,12:53:00,130.12,130.14,130.11,130.14,7621
2017/02/27,12:54:00,130.14,130.15,130.13,130.14,14055
2017/02/27,12:55:00,130.14,130.15,130.13,130.15,12374
2017/02/27,12:56:00,130.15,130.15,130.13,130.13,4433
2017/02/27,12:57:00,130.13,130.13,130.11,130.11,9150
2017/02/27,12:58:00,130.11,130.12,130.10,130.12,37273
2017/02/27,12:59:00,130.12,130.12,130.10,130.10,9727
2017/02/27,13:00:00,130.10,130.10,130.07,130.08,7752
2017/02/27,13:01:00,130.09,130.11,130.08,130.09,26894
2017/02/27,13:02:00,130.09,130.11,130.09,130.11,5295
2017/02/27,13:03:00,130.11,130.12,130.09,130.09,7558
2017/02/27,13:04:00,130.09,130.09,130.09,130.09,1683
2017/02/27,13:05:00,130.10,130.12,130.10,130.11,9685
2017/02/27,13:06:00,130.10,130.10,130.08,130.09,4825
2017/02/27,13:07:00,130.09,130.11,130.09,130.10,31535
2017/02/27,13:08:00,130.10,130.14,130.10,130.14,96051
2017/02/27,13:09:00,130.14,130.14,130.12,130.14,10605
2017/02/27,13:10:00,130.14,130.15,130.14,130.15,9305
2017/02/27,13:11:00,130.15,130.16,130.14,130.16,12183
2017/02/27,13:12:00,130.15,130.15,130.14,130.15,4036
2017/02/27,13:13:00,130.15,130.15,130.13,130.13,4041
2017/02/27,13:14:00,130.13,130.13,130.12,130.13,7360
2017/02/27,13:15:00,130.13,130.14,130.13,130.14,14680
2017/02/27,13:16:00,130.14,130.15,130.14,130.15,4596
2017/02/27,13:17:00,130.15,130.17,130.14,130.17,7345
2017/02/27,13:18:00,130.17,130.17,130.16,130.17,5104
2017/02/27,13:19:00,130.17,130.17,130.11,130.12,112908
2017/02/27,13:20:00,130.12,130.15,130.11,130.15,12348
2017/02/27,13:21:00,130.16,130.16,130.15,130.16,27798
2017/02/27,13:22:00,130.16,130.20,130.16,130.19,44381
2017/02/27,13:23:00,130.20,130.20,130.19,130.20,3959
2017/02/27,13:24:00,130.20,130.21,130.18,130.20,62793
2017/02/27,13:25:00,130.19,130.20,130.17,130.17,9334
2017/02/27,13:26:00,130.17,130.20,130.17,130.20,6444
2017/02/27,13:27:00,130.20,130.22,130.20,130.22,11083
2017/02/27,13:28:00,130.22,130.22,130.19,130.19,19156
2017/02/27,13:29:00,130.19,130.22,130.19,130.21,5983
2017/02/27,13:30:00,130.21,130.22,130.20,130.21,3155
2017/02/27,13:31:00,130.21,130.23,130.20,130.21,21499
2017/02/27,13:32:00,130.22,130.26,130.22,130.24,19537
2017/02/27,13:33:00,130.24,130.25,130.23,130.25,4505
2017/02/27,13:34:00,130.25,130.25,130.22,130.22,8203
2017/02/27,13:35:00,130.22,130.22,130.20,130.22,15198
2017/02/27,13:36:00,130.22,130.24,130.20,130.24,45635
2017/02/27,13:37:00,130.23,130.24,130.22,130.23,10457
2017/02/27,13:38:00,130.22,130.24,130.22,130.22,14312
2017/02/27,13:39:00,130.22,130.23,130.19,130.19,27238
2017/02/27,13:40:00,130.19,130.21,130.19,130.21,21946
2017/02/27,13:41:00,130.21,130.23,130.21,130.21,4003
2017/02/27,13:42:00,130.21,130.22,130.20,130.21,7878
2017/02/27,13:43:00,130.21,130.23,130.20,130.23,6265
2017/02/27,13:44:00,130.23,130.23,130.22,130.22,3434
2017/02/27,13:45:00,130.22,130.23,130.22,130.23,2706
2017/02/27,13:46:00,130.23,130.26,130.23,130.25,12284
2017/02/27,13:47:00,130.25,130.27,130.25,130.26,12972
2017/02/27,13:48:00,130.26,130.26,130.23,130.23,20141
2017/02/27,13:49:00,130.23,130.23,130.21,130.21,4739
2017/02/27,13:50:00,130.22,130.24,130.22,130.24,7442
2017/02/27,13:51:00,130.24,130.24,130.23,130.24,8723
2017/02/27,13:52:00,130.24,130.24,130.23,130.23,2037
2017/02/27,13:53:00,130.24,130.25,130.23,130.25,10840
2017/02/27,13:54:00,130.25,130.25,130.23,130.24,4287
2017/02/27,13:55:00,130.24,130.25,130.23,130.25,8806
2017/02/27,13:56:00,130.25,130.27,130.25,130.26,6333
2017/02/27,13:57:00,130.26,130.27,130.25,130.25,49338
2017/02/27,13:58:00,130.25,130.26,130.23,130.25,26213
2017/02/27,13:59:00,130.25,130.26,130.25,130.25,6012
2017/02/27,14:00:00,130.25,130.27,130.24,130.26,73400
2017/02/27,14:01:00,130.25,130.27,130.25,130.27,3173
2017/02/27,14:02:00,130.27,130.28,130.26,130.26,6170
2017/02/27,14:03:00,130.26,130.28,130.26,130.27,4931
2017/02/27,14:04:00,130.27,130.27,130.24,130.24,5910
2017/02/27,14:05:00,130.24,130.25,130.20,130.21,32151
2017/02/27,14:06:00,130.21,130.23,130.20,130.22,39713
2017/02/27,14:07:00,130.22,130.22,130.21,130.21,15767
2017/02/27,14:08:00,130.21,130.24,130.21,130.23,17042
2017/02/27,14:09:00,130.23,130.24,130.22,130.23,8730
2017/02/27,14:10:00,130.23,130.24,130.22,130.24,5169
2017/02/27,14:11:00,130.23,130.23,130.21,130.22,15284
2017/02/27,14:12:00,130.23,130.25,130.22,130.24,18043
2017/02/27,14:13:00,130.24,130.25,130.24,130.25,23051
2017/02/27,14:14:00,130.26,130.26,130.24,130.24,16676
2017/02/27,14:15:00,130.25,130.25,130.23,130.24,9389
2017/02/27,14:16:00,130.24,130.24,130.22,130.22,17322
2017/02/27,14:17:00,130.22,130.23,130.22,130.22,3648
2017/02/27,14:18:00,130.23,130.24,130.23,130.23,15008
2017/02/27,14:19:00,130.23,130.24,130.23,130.24,2945
2017/02/27,14:20:00,130.24,130.24,130.23,130.24,3167
2017/02/27,14:21:00,130.24,130.24,130.23,130.24,5002
2017/02/27,14:22:00,130.24,130.24,130.22,130.23,5423
2017/02/27,14:23:00,130.23,130.26,130.23,130.25,65539
2017/02/27,14:24:00,130.25,130.26,130.25,130.25,4001
2017/02/27,14:25:00,130.25,130.26,130.25,130.25,7520
2017/02/27,14:26:00,130.25,130.28,130.24,130.28,28392
2017/02/27,14:27:00,130.27,130.27,130.25,130.27,23580
2017/02/27,14:28:00,130.27,130.32,130.27,130.31,44147
2017/02/27,14:29:00,130.31,130.32,130.29,130.30,20084
2017/02/27,14:30:00,130.30,130.31,130.26,130.27,32540
2017/02/27,14:31:00,130.26,130.27,130.25,130.27,14804
2017/02/27,14:32:00,130.28,130.31,130.28,130.31,13452
2017/02/27,14:33:00,130.31,130.32,130.30,130.32,16980
2017/02/27,14:34:00,130.31,130.31,130.30,130.31,7523
2017/02/27,14:35:00,130.31,130.31,130.29,130.30,9767
2017/02/27,14:36:00,130.29,130.30,130.29,130.30,12664
2017/02/27,14:37:00,130.30,130.30,130.29,130.30,15291
2017/02/27,14:38:00,130.30,130.32,130.30,130.31,6890
2017/02/27,14:39:00,130.31,130.32,130.31,130.32,13072
2017/02/27,14:40:00,130.32,130.32,130.29,130.29,4352
2017/02/27,14:41:00,130.30,130.31,130.28,130.28,36226
2017/02/27,14:42:00,130.28,130.29,130.27,130.29,12231
2017/02/27,14:43:00,130.29,130.30,130.29,130.30,9592
2017/02/27,14:44:00,130.29,130.30,130.29,130.29,5978
2017/02/27,14:45:00,130.28,130.29,130.27,130.27,24034
2017/02/27,14:46:00,130.27,130.29,130.27,130.28,18145
2017/02/27,14:47:00,130.28,130.29,130.27,130.28,12685
2017/02/27,14:48:00,130.29,130.30,130.26,130.27,10735
2017/02/27,14:49:00,130.27,130.28,130.27,130.28,3286
2017/02/27,14:50:00,130.28,130.33,130.28,130.33,9564
2017/02/27,14:51:00,130.32,130.33,130.32,130.32,52389
2017/02/27,14:52:00,130.32,130.32,130.29,130.29,13728
2017/02/27,14:53:00,130.29,130.31,130.29,130.30,5156
2017/02/27,14:54:00,130.30,130.31,130.29,130.30,12679
2017/02/27,14:55:00,130.30,130.31,130.30,130.30,4588
2017/02/27,14:56:00,130.31,130.32,130.31,130.32,4956
2017/02/27,14:57:00,130.32,130.32,130.28,130.29,30420
2017/02/27,14:58:00,130.29,130.30,130.27,130.30,14883
2017/02/27,14:59:00,130.31,130.32,130.31,130.31,7961
2017/02/27,15:00:00,130.31,130.31,130.29,130.29,31135
2017/02/27,15:01:00,130.29,130.31,130.28,130.31,10354
2017/02/27,15:02:00,130.32,130.32,130.30,130.32,10059
2017/02/27,15:03:00,130.32,130.33,130.30,130.30,31958
2017/02/27,15:04:00,130.31,130.31,130.29,130.30,37707
2017/02/27,15:05:00,130.30,130.31,130.29,130.30,16324
2017/02/27,15:06:00,130.30,130.33,130.30,130.33,45543
2017/02/27,15:07:00,130.32,130.33,130.32,130.32,3303
2017/02/27,15:08:00,130.32,130.37,130.32,130.35,152897
2017/02/27,15:09:00,130.35,130.35,130.32,130.35,85024
2017/02/27,15:10:00,130.34,130.35,130.32,130.35,122696
2017/02/27,15:11:00,130.36,130.36,130.33,130.34,75637
2017/02/27,15:12:00,130.34,130.34,130.33,130.33,37719
2017/02/27,15:13:00,130.34,130.36,130.34,130.36,51670
2017/02/27,15:14:00,130.36,130.37,130.36,130.37,16604
2017/02/27,15:15:00,130.37,130.39,130.36,130.38,50286
2017/02/27,15:16:00,130.38,130.39,130.37,130.38,17313
2017/02/27,15:17:00,130.38,130.39,130.36,130.38,72781
2017/02/27,15:18:00,130.38,130.38,130.35,130.36,27397
2017/02/27,15:19:00,130.35,130.36,130.35,130.35,13533
2017/02/27,15:20:00,130.35,130.36,130.33,130.33,15989
2017/02/27,15:21:00,130.34,130.34,130.32,130.33,19178
2017/02/27,15:22:00,130.33,130.35,130.32,130.35,55591
2017/02/27,15:23:00,130.35,130.37,130.35,130.36,100766
2017/02/27,15:24:00,130.36,130.36,130.34,130.34,78031
2017/02/27,15:25:00,130.35,130.35,130.35,130.35,15084
2017/02/27,15:26:00,130.35,130.38,130.35,130.37,41949
2017/02/27,15:27:00,130.37,130.37,130.32,130.32,33687
2017/02/27,15:28:00,130.33,130.37,130.32,130.37,7458
2017/02/27,15:29:00,130.37,130.37,130.34,130.35,19304
2017/02/27,15:30:00,130.34,130.39,130.34,130.38,71790
2017/02/27,15:31:00,130.39,130.41,130.38,130.41,23712
2017/02/27,15:32:00,130.40,130.41,130.39,130.39,26783
2017/02/27,15:33:00,130.38,130.40,130.38,130.40,13648
2017/02/27,15:34:00,130.40,130.40,130.35,130.35,39523
2017/02/27,15:35:00,130.35,130.39,130.35,130.39,36892
2017/02/27,15:36:00,130.39,130.40,130.36,130.37,81536
2017/02/27,15:37:00,130.37,130.39,130.36,130.39,30463
2017/02/27,15:38:00,130.39,130.40,130.38,130.39,24505
2017/02/27,15:39:00,130.39,130.40,130.38,130.39,14526
2017/02/27,15:40:00,130.39,130.39,130.37,130.37,39685
2017/02/27,15:41:00,130.38,130.40,130.38,130.40,10518
2017/02/27,15:42:00,130.40,130.40,130.37,130.38,26988
2017/02/27,15:43:00,130.38,130.39,130.36,130.38,53713
2017/02/27,15:44:00,130.38,130.39,130.37,130.38,25197
2017/02/27,15:45:00,130.37,130.39,130.35,130.35,16653
2017/02/27,15:46:00,130.36,130.37,130.34,130.35,61022
2017/02/27,15:47:00,130.35,130.36,130.34,130.34,21118
2017/02/27,15:48:00,130.33,130.35,130.33,130.33,15908
2017/02/27,15:49:00,130.33,130.34,130.31,130.32,19994
2017/02/27,15:50:00,130.31,130.32,130.29,130.30,43799
2017/02/27,15:51:00,130.30,130.35,130.29,130.35,120466
2017/02/27,15:52:00,130.35,130.35,130.33,130.34,22580
2017/02/27,15:53:00,130.33,130.38,130.33,130.37,81679
2017/02/27,15:54:00,130.37,130.37,130.35,130.35,22501
2017/02/27,15:55:00,130.36,130.36,130.33,130.34,29351
2017/02/27,15:56:00,130.34,130.35,130.33,130.35,37396
2017/02/27,15:57:00,130.35,130.38,130.35,130.37,71238
2017/02/27,15:58:00,130.38,130.41,130.36,130.40,62953
2017/02/27,15:59:00,130.41,130.41,130.38,130.39,115837
2017/02/27,16:00:00,130.39,130.43,130.38,130.42,202525
2017/02/28,09:31:00,130.39,130.43,130.32,130.42,86229
2017/02/28,09:32:00,130.43,130.45,130.33,130.37,71502
2017/02/28,09:33:00,130.37,130.40,130.34,130.36,92110
2017/02/28,09:34:00,130.37,130.38,130.33,130.35,24150
2017/02/28,09:35:00,130.35,130.39,130.34,130.35,42827
2017/02/28,09:36:00,130.35,130.38,130.33,130.38,79053
2017/02/28,09:37:00,130.37,130.39,130.34,130.34,35405
2017/02/28,09:38:00,130.35,130.37,130.32,130.33,21294
2017/02/28,09:39:00,130.34,130.34,130.29,130.30,58125
2017/02/28,09:40:00,130.30,130.34,130.30,130.34,26988
2017/02/28,09:41:00,130.34,130.38,130.34,130.35,83302
2017/02/28,09:42:00,130.35,130.36,130.33,130.36,30967
2017/02/28,09:43:00,130.37,130.39,130.34,130.35,65811
2017/02/28,09:44:00,130.35,130.37,130.30,130.30,43577
2017/02/28,09:45:00,130.31,130.35,130.31,130.32,40679
2017/02/28,09:46:00,130.32,130.36,130.32,130.34,9037
2017/02/28,09:47:00,130.34,130.35,130.30,130.30,23413
2017/02/28,09:48:00,130.30,130.32,130.27,130.32,30650
2017/02/28,09:49:00,130.32,130.34,130.31,130.32,19257
2017/02/28,09:50:00,130.32,130.32,130.26,130.28,30865
2017/02/28,09:51:00,130.28,130.28,130.24,130.24,18297
2017/02/28,09:52:00,130.23,130.25,130.23,130.23,25087
2017/02/28,09:53:00,130.24,130.28,130.24,130.27,45131
2017/02/28,09:54:00,130.27,130.27,130.25,130.25,35380
2017/02/28,09:55:00,130.25,130.25,130.20,130.22,55399
2017/02/28,09:56:00,130.23,130.25,130.22,130.24,24750
2017/02/28,09:57:00,130.24,130.24,130.19,130.21,27313
2017/02/28,09:58:00,130.22,130.26,130.21,130.26,29260
2017/02/28,09:59:00,130.26,130.27,130.23,130.23,34991
2017/02/28,10:00:00,130.23,130.25,130.21,130.24,26903
2017/02/28,10:01:00,130.24,130.26,130.23,130.25,26284
2017/02/28,10:02:00,130.25,130.29,130.25,130.27,32856
2017/02/28,10:03:00,130.27,130.31,130.26,130.30,65560
2017/02/28,10:04:00,130.29,130.32,130.29,130.32,30640
2017/02/28,10:05:00,130.32,130.32,130.28,130.30,29818
2017/02/28,10:06:00,130.29,130.29,130.25,130.25,7532
2017/02/28,10:07:00,130.25,130.28,130.25,130.27,19265
2017/02/28,10:08:00,130.27,130.28,130.24,130.28,53782
2017/02/28,10:09:00,130.27,130.28,130.23,130.23,19576
2017/02/28,10:10:00,130.23,130.26,130.23,130.26,27449
2017/02/28,10:11:00,130.26,130.30,130.26,130.29,16172
2017/02/28,10:12:00,130.29,130.30,130.27,130.30,12077
2017/02/28,10:13:00,130.31,130.31,130.27,130.27,14206
2017/02/28,10:14:00,130.27,130.30,130.27,130.28,4827
2017/02/28,10:15:00,130.28,130.31,130.27,130.30,27346
2017/02/28,10:16:00,130.30,130.32,130.30,130.31,17290
2017/02/28,10:17:00,130.30,130.31,130.27,130.29,14722
2017/02/28,10:18:00,130.30,130.31,130.29,130.30,7160
2017/02/28,10:19:00,130.30,130.30,130.27,130.28,14256
2017/02/28,10:20:00,130.28,130.30,130.27,130.29,17545
2017/02/28,10:21:00,130.29,130.29,130.27,130.28,6668
2017/02/28,10:22:00,130.28,130.29,130.26,130.26,4258
2017/02/28,10:23:00,130.27,130.28,130.24,130.24,24217
2017/02/28,10:24:00,130.25,130.25,130.23,130.23,10670
2017/02/28,10:25:00,130.24,130.24,130.21,130.23,28503
2017/02/28,10:26:00,130.24,130.26,130.23,130.26,7527
2017/02/28,10:27:00,130.26,130.26,130.23,130.24,16221
2017/02/28,10:28:00,130.25,130.25,130.21,130.21,10541
2017/02/28,10:29:00,130.22,130.23,130.20,130.21,38766
2017/02/28,10:30:00,130.21,130.21,130.19,130.20,18716
2017/02/28,10:31:00,130.20,130.21,130.18,130.21,70167
2017/02/28,10:32:00,130.21,130.25,130.20,130.25,32284
2017/02/28,10:33:00,130.25,130.25,130.22,130.24,19398
2017/02/28,10:34:00,130.24,130.24,130.20,130.22,11341
2017/02/28,10:35:00,130.23,130.24,130.21,130.23,7608
2017/02/28,10:36:00,130.23,130.25,130.23,130.25,3896
2017/02/28,10:37:00,130.25,130.26,130.24,130.26,9882
2017/02/28,10:38:00,130.26,130.28,130.24,130.24,33039
2017/02/28,10:39:00,130.24,130.24,130.23,130.24,15503
2017/02/28,10:40:00,130.24,130.24,130.21,130.22,22348
2017/02/28,10:41:00,130.21,130.22,130.20,130.20,20385
2017/02/28,10:42:00,130.20,130.20,130.15,130.15,36506
2017/02/28,10:43:00,130.15,130.18,130.14,130.18,23049
2017/02/28,10:44:00,130.18,130.19,130.17,130.19,4272
2017/02/28,10:45:00,130.18,130.18,130.14,130.15,17197
2017/02/28,10:46:00,130.14,130.15,130.12,130.13,32677
2017/02/28,10:47:00,130.13,130.14,130.11,130.14,13915
2017/02/28,10:48:00,130.15,130.17,130.15,130.17,14732
2017/02/28,10:49:00,130.17,130.20,130.17,130.18,17151
2017/02/28,10:50:00,130.19,130.22,130.19,130.20,9818
2017/02/28,10:51:00,130.20,130.23,130.19,130.22,13698
2017/02/28,10:52:00,130.22,130.24,130.21,130.23,20916
2017/02/28,10:53:00,130.23,130.24,130.22,130.23,14090
2017/02/28,10:54:00,130.23,130.23,130.21,130.22,5530
2017/02/28,10:55:00,130.23,130.26,130.23,130.26,35762
2017/02/28,10:56:00,130.26,130.26,130.25,130.26,8555
2017/02/28,10:57:00,130.26,130.27,130.25,130.25,17815
2017/02/28,10:58:00,130.25,130.26,130.22,130.24,1428865
2017/02/28,10:59:00,130.24,130.26,130.24,130.26,16233
2017/02/28,11:00:00,130.25,130.26,130.25,130.26,4369
2017/02/28,11:01:00,130.25,130.26,130.24,130.24,10503
2017/02/28,11:02:00,130.24,130.24,130.22,130.22,29024
2017/02/28,11:03:00,130.22,130.23,130.21,130.22,13377
2017/02/28,11:04:00,130.22,130.24,130.21,130.21,32763
2017/02/28,11:05:00,130.21,130.23,130.20,130.23,7142
2017/02/28,11:06:00,130.24,130.24,130.23,130.24,1225
2017/02/28,11:07:00,130.24,130.24,130.21,130.21,3538
2017/02/28,11:08:00,130.21,130.25,130.21,130.25,55180
2017/02/28,11:09:00,130.25,130.26,130.24,130.25,30851
2017/02/28,11:10:00,130.25,130.25,130.18,130.21,76915
2017/02/28,11:11:00,130.22,130.22,130.21,130.21,2599
2017/02/28,11:12:00,130.21,130.23,130.20,130.22,16690
2017/02/28,11:13:00,130.23,130.24,130.23,130.23,8671
2017/02/28,11:14:00,130.24,130.25,130.22,130.24,48217
2017/02/28,11:15:00,130.24,130.25,130.23,130.25,2501
2017/02/28,11:16:00,130.25,130.25,130.24,130.25,28043
2017/02/28,11:17:00,130.25,130.26,130.25,130.26,5696
2017/02/28,11:18:00,130.28,130.28,130.25,130.26,4038
2017/02/28,11:19:00,130.26,130.28,130.26,130.28,11020
2017/02/28,11:20:00,130.28,130.28,130.25,130.27,9528
2017/02/28,11:21:00,130.27,130.28,130.27,130.27,3603
2017/02/28,11:22:00,130.28,130.30,130.27,130.30,8733
2017/02/28,11:23:00,130.30,130.33,130.30,130.32,22628
2017/02/28,11:24:00,130.31,130.33,130.30,130.33,14263
2017/02/28,11:25:00,130.33,130.33,130.31,130.33,7294
2017/02/28,11:26:00,130.33,130.33,130.31,130.33,17678
2017/02/28,11:27:00,130.33,130.34,130.32,130.33,13288
2017/02/28,11:28:00,130.33,130.33,130.30,130.31,7794
2017/02/28,11:29:00,130.30,130.31,130.29,130.30,5163
2017/02/28,11:30:00,130.30,130.33,130.30,130.30,9553
2017/02/28,11:31:00,130.31,130.32,130.30,130.31,6472
2017/02/28,11:32:00,130.30,130.31,130.29,130.29,6386
2017/02/28,11:33:00,130.30,130.30,130.29,130.29,10294
2017/02/28,11:34:00,130.28,130.29,130.28,130.29,10663
2017/02/28,11:35:00,130.29,130.29,130.26,130.28,9832
2017/02/28,11:36:00,130.27,130.27,130.26,130.27,8258
2017/02/28,11:37:00,130.27,130.27,130.26,130.27,15653
2017/02/28,11:38:00,130.27,130.30,130.27,130.28,6251
2017/02/28,11:39:00,130.28,130.29,130.26,130.26,11653
2017/02/28,11:40:00,130.26,130.28,130.26,130.27,3009
2017/02/28,11:41:00,130.27,130.27,130.26,130.26,4330
2017/02/28,11:42:00,130.26,130.26,130.23,130.24,24563
2017/02/28,11:43:00,130.24,130.25,130.23,130.25,113332
2017/02/28,11:44:00,130.26,130.27,130.25,130.26,131674
2017/02/28,11:45:00,130.26,130.27,130.24,130.25,10026
2017/02/28,11:46:00,130.25,130.25,130.24,130.25,4370
2017/02/28,11:47:00,130.24,130.25,130.24,130.25,12927
2017/02/28,11:48:00,130.25,130.25,130.22,130.23,10297
2017/02/28,11:49:00,130.23,130.25,130.22,130.25,23659
2017/02/28,11:50:00,130.24,130.25,130.24,130.25,3135
2017/02/28,11:51:00,130.25,130.25,130.24,130.24,3221
2017/02/28,11:52:00,130.26,130.26,130.25,130.25,1504
2017/02/28,11:53:00,130.25,130.26,130.23,130.23,8959
2017/02/28,11:54:00,130.24,130.24,130.23,130.23,3269
2017/02/28,11:55:00,130.23,130.23,130.22,130.23,12326
2017/02/28,11:56:00,130.22,130.24,130.21,130.22,27891
2017/02/28,11:57:00,130.22,130.23,130.21,130.22,9092
2017/02/28,11:58:00,130.22,130.22,130.20,130.22,8217
2017/02/28,11:59:00,130.22,130.22,130.20,130.21,6152
2017/02/28,12:00:00,130.21,130.21,130.19,130.19,19534
2017/02/28,12:01:00,130.19,130.20,130.18,130.18,19342
2017/02/28,12:02:00,130.18,130.18,130.17,130.17,21222
2017/02/28,12:03:00,130.17,130.18,130.16,130.16,20901
2017/02/28,12:04:00,130.16,130.19,130.15,130.19,13835
2017/02/28,12:05:00,130.18,130.21,130.18,130.19,31707
2017/02/28,12:06:00,130.19,130.19,130.18,130.18,20558
2017/02/28,12:07:00,130.19,130.20,130.16,130.16,17356
2017/02/28,12:08:00,130.15,130.15,130.08,130.10,93618
2017/02/28,12:09:00,130.10,130.10,130.03,130.05,50934
2017/02/28,12:10:00,130.05,130.09,130.04,130.05,25650
2017/02/28,12:11:00,130.05,130.06,130.03,130.05,7377
2017/02/28,12:12:00,130.05,130.06,130.04,130.06,7265
2017/02/28,12:13:00,130.05,130.06,130.05,130.06,4748
2017/02/28,12:14:00,130.06,130.07,130.06,130.06,14584
2017/02/28,12:15:00,130.06,130.06,130.01,130.01,56986
2017/02/28,12:16:00,130.01,130.02,129.99,129.99,35122
2017/02/28,12:17:00,129.99,130.00,129.98,130.00,85625
2017/02/28,12:18:00,129.99,130.00,129.95,129.95,30512
2017/02/28,12:19:00,129.95,129.98,129.94,129.96,46858
2017/02/28,12:20:00,129.96,129.99,129.96,129.98,14400
2017/02/28,12:21:00,129.98,129.98,129.93,129.93,24697
2017/02/28,12:22:00,129.93,129.94,129.86,129.88,98185
2017/02/28,12:23:00,129.87,129.89,129.86,129.87,24952
2017/02/28,12:24:00,129.87,129.88,129.84,129.87,67188
2017/02/28,12:25:00,129.87,129.87,129.78,129.79,214813
2017/02/28,12:26:00,129.79,129.80,129.73,129.75,93685
2017/02/28,12:27:00,129.75,129.75,129.66,129.73,156666
2017/02/28,12:28:00,129.74,129.77,129.73,129.77,43751
2017/02/28,12:29:00,129.76,129.80,129.75,129.78,114919
2017/02/28,12:30:00,129.77,129.78,129.75,129.78,29472
2017/02/28,12:31:00,129.77,129.78,129.76,129.77,22641
2017/02/28,12:32:00,129.77,129.80,129.76,129.79,12689
2017/02/28,12:33:00,129.79,129.80,129.78,129.80,86630
2017/02/28,12:34:00,129.80,129.83,129.79,129.82,86534
2017/02/28,12:35:00,129.82,129.85,129.82,129.85,25598
2017/02/28,12:36:00,129.85,129.87,129.82,129.84,27492
2017/02/28,12:37:00,129.84,129.84,129.80,129.81,21816
2017/02/28,12:38:00,129.82,129.83,129.81,129.81,15483
2017/02/28,12:39:00,129.81,129.83,129.81,129.83,8827
2017/02/28,12:40:00,129.84,129.84,129.79,129.80,32123
2017/02/28,12:41:00,129.81,129.82,129.80,129.81,15814
2017/02/28,12:42:00,129.82,129.84,129.82,129.83,18469
2017/02/28,12:43:00,129.82,129.82,129.79,129.79,168261
2017/02/28,12:44:00,129.79,129.81,129.79,129.81,14486
2017/02/28,12:45:00,129.81,129.81,129.78,129.78,36469
2017/02/28,12:46:00,129.78,129.82,129.77,129.81,36981
2017/02/28,12:47:00,129.81,129.83,129.81,129.82,18172
2017/02/28,12:48:00,129.82,129.88,129.82,129.88,57200
2017/02/28,12:49:00,129.88,129.90,129.87,129.87,70278
2017/02/28,12:50:00,129.88,129.88,129.86,129.87,18086
2017/02/28,12:51:00,129.87,129.88,129.85,129.85,13259
2017/02/28,12:52:00,129.85,129.89,129.85,129.89,13916
2017/02/28,12:53:00,129.89,129.90,129.88,129.90,22419
2017/02/28,12:54:00,129.90,129.90,129.89,129.90,14563
2017/02/28,12:55:00,129.90,129.90,129.89,129.90,18394
2017/02/28,12:56:00,129.90,129.90,129.88,129.90,20784
2017/02/28,12:57:00,129.90,129.90,129.88,129.88,7836
2017/02/28,12:58:00,129.88,129.89,129.86,129.87,15984
2017/02/28,12:59:00,129.87,129.88,129.87,129.88,7096
2017/02/28,13:00:00,129.88,129.88,129.87,129.88,12006
2017/02/28,13:01:00,129.88,129.89,129.86,129.86,18370
2017/02/28,13:02:00,129.87,129.92,129.86,129.92,29811
2017/02/28,13:03:00,129.92,129.94,129.92,129.94,19015
2017/02/28,13:04:00,129.94,129.96,129.93,129.96,197868
2017/02/28,13:05:00,129.96,129.96,129.94,129.94,31784
2017/02/28,13:06:00,129.94,129.99,129.94,129.98,42003
2017/02/28,13:07:00,129.98,129.99,129.97,129.97,314244
2017/02/28,13:08:00,129.97,129.98,129.96,129.97,21387
2017/02/28,13:09:00,129.97,129.97,129.96,129.97,60667
2017/02/28,13:10:00,129.97,129.99,129.97,129.99,9573
2017/02/28,13:11:00,129.99,130.00,129.99,129.99,17782
2017/02/28,13:12:00,129.99,129.99,129.96,129.98,12208
2017/02/28,13:13:00,129.98,130.00,129.98,130.00,3665
2017/02/28,13:14:00,130.00,130.04,130.00,130.01,31316
2017/02/28,13:15:00,130.01,130.02,130.00,130.00,31022
2017/02/28,13:16:00,130.00,130.00,129.99,129.99,20585
2017/02/28,13:17:00,130.00,130.00,129.99,130.00,8173
2017/02/28,13:18:00,130.00,130.00,129.99,129.99,12321
2017/02/28,13:19:00,129.99,130.00,129.98,129.98,9692
2017/02/28,13:20:00,129.99,130.01,129.99,129.99,4564
2017/02/28,13:21:00,129.99,129.99,129.97,129.98,25394
2017/02/28,13:22:00,129.98,129.98,129.94,129.97,85987
2017/02/28,13:23:00,129.97,129.99,129.96,129.99,12980
2017/02/28,13:24:00,129.98,129.99,129.97,129.98,17187
2017/02/28,13:25:00,129.97,129.98,129.96,129.98,11766
2017/02/28,13:26:00,129.98,130.00,129.98,130.00,11912
2017/02/28,13:27:00,130.00,130.00,129.97,129.97,18777
2017/02/28,13:28:00,129.97,129.98,129.95,129.96,8128
2017/02/28,13:29:00,129.96,129.96,129.95,129.96,7335
2017/02/28,13:30:00,129.96,129.97,129.96,129.97,19969
2017/02/28,13:31:00,129.96,129.99,129.96,129.99,40569
2017/02/28,13:32:00,129.99,129.99,129.98,129.98,2124
2017/02/28,13:33:00,129.99,129.99,129.96,129.97,19270
2017/02/28,13:34:00,129.97,129.97,129.96,129.96,8339
2017/02/28,13:35:00,129.95,129.97,129.94,129.94,18037
2017/02/28,13:36:00,129.94,129.98,129.94,129.98,22480
2017/02/28,13:37:00,129.98,129.99,129.97,129.98,18348
2017/02/28,13:38:00,129.98,129.98,129.97,129.98,10177
2017/02/28,13:39:00,129.98,130.02,129.98,130.01,39174
2017/02/28,13:40:00,130.01,130.01,129.98,130.00,14082
2017/02/28,13:41:00,130.00,130.00,129.98,129.98,7114
2017/02/28,13:42:00,129.99,130.01,129.98,129.99,79598
2017/02/28,13:43:00,129.99,129.99,129.97,129.97,4704
2017/02/28,13:44:00,129.97,129.99,129.97,129.99,6383
2017/02/28,13:45:00,129.99,130.01,129.99,130.01,5270
2017/02/28,13:46:00,130.01,130.01,130.00,130.00,7100
2017/02/28,13:47:00,130.01,130.01,129.97,129.98,5832
2017/02/28,13:48:00,129.98,129.99,129.96,129.96,37635
2017/02/28,13:49:00,129.96,130.00,129.96,130.00,6872
2017/02/28,13:50:00,130.00,130.01,130.00,130.00,6439
2017/02/28,13:51:00,130.00,130.00,129.99,129.99,6067
2017/02/28,13:52:00,129.99,130.01,129.98,130.01,22637
2017/02/28,13:53:00,130.01,130.02,130.01,130.02,3324
2017/02/28,13:54:00,130.01,130.02,129.99,130.00,16110
2017/02/28,13:55:00,130.00,130.04,130.00,130.03,18914
2017/02/28,13:56:00,130.03,130.05,130.03,130.04,21723
2017/02/28,13:57:00,130.04,130.04,130.01,130.02,6612
2017/02/28,13:58:00,130.02,130.02,130.00,130.01,2466
2017/02/28,13:59:00,130.01,130.03,130.01,130.03,8088
2017/02/28,14:00:00,130.03,130.06,130.03,130.06,17753
2017/02/28,14:01:00,130.06,130.08,130.05,130.07,42346
2017/02/28,14:02:00,130.07,130.08,130.06,130.07,7299
2017/02/28,14:03:00,130.06,130.07,130.04,130.05,20302
2017/02/28,14:04:00,130.05,130.05,130.03,130.04,8154
2017/02/28,14:05:00,130.05,130.05,130.00,130.01,41489
2017/02/28,14:06:00,130.01,130.02,129.99,129.99,14797
2017/02/28,14:07:00,129.99,129.99,129.93,129.95,34665
2017/02/28,14:08:00,129.95,129.97,129.94,129.96,31455
2017/02/28,14:09:00,129.96,129.97,129.94,129.95,10205
2017/02/28,14:10:00,129.95,129.95,129.92,129.93,16296
2017/02/28,14:11:00,129.92,129.94,129.92,129.93,5561
2017/02/28,14:12:00,129.94,129.94,129.93,129.94,14660
2017/02/28,14:13:00,129.94,129.94,129.92,129.93,3523
2017/02/28,14:14:00,129.93,129.94,129.91,129.92,25606
2017/02/28,14:15:00,129.92,129.92,129.90,129.91,18670
2017/02/28,14:16:00,129.91,129.92,129.90,129.91,24632
2017/02/28,14:17:00,129.91,129.91,129.86,129.88,23062
2017/02/28,14:18:00,129.89,129.89,129.85,129.87,16340
2017/02/28,14:19:00,129.87,129.88,129.86,129.87,9258
2017/02/28,14:20:00,129.87,129.91,129.87,129.87,14181
2017/02/28,14:21:00,129.87,129.90,129.87,129.88,99648
2017/02/28,14:22:00,129.88,129.89,129.87,129.87,20527
2017/02/28,14:23:00,129.88,129.90,129.88,129.90,10855
2017/02/28,14:24:00,129.91,129.92,129.89,129.89,34749
2017/02/28,14:25:00,129.89,129.89,129.87,129.87,6595
2017/02/28,14:26:00,129.88,129.90,129.88,129.89,17013
2017/02/28,14:27:00,129.90,129.92,129.88,129.88,9664
2017/02/28,14:28:00,129.89,129.92,129.89,129.91,14090
2017/02/28,14:29:00,129.92,129.92,129.91,129.91,25528
2017/02/28,14:30:00,129.91,129.92,129.91,129.91,8620
2017/02/28,14:31:00,129.92,129.92,129.90,129.90,11952
2017/02/28,14:32:00,129.90,129.92,129.90,129.91,9316
2017/02/28,14:33:00,129.91,129.92,129.91,129.92,7125
2017/02/28,14:34:00,129.92,129.93,129.91,129.92,16017
2017/02/28,14:35:00,129.92,129.94,129.92,129.93,8220
2017/02/28,14:36:00,129.93,129.94,129.90,129.91,66877
2017/02/28,14:37:00,129.91,129.92,129.89,129.90,14836
2017/02/28,14:38:00,129.90,129.91,129.90,129.91,16443
2017/02/28,14:39:00,129.90,129.90,129.89,129.89,3596
2017/02/28,14:40:00,129.89,129.91,129.89,129.90,22834
2017/02/28,14:41:00,129.91,129.91,129.88,129.89,4896
2017/02/28,14:42:00,129.89,129.90,129.88,129.89,11264
2017/02/28,14:43:00,129.89,129.90,129.88,129.90,18780
2017/02/28,14:44:00,129.90,129.92,129.90,129.91,11921
2017/02/28,14:45:00,129.91,129.94,129.90,129.90,6209
2017/02/28,14:46:00,129.90,129.92,129.90,129.91,3150
2017/02/28,14:47:00,129.92,129.93,129.92,129.92,6226
2017/02/28,14:48:00,129.93,129.93,129.92,129.93,4958
2017/02/28,14:49:00,129.93,129.95,129.92,129.94,10263
2017/02/28,14:50:00,129.94,130.01,129.94,130.00,112286
2017/02/28,14:51:00,130.00,130.02,129.98,129.99,110545
2017/02/28,14:52:00,129.99,130.01,129.98,129.99,101458
2017/02/28,14:53:00,129.99,130.00,129.97,129.98,62801
2017/02/28,14:54:00,129.99,129.99,129.96,129.96,27773
2017/02/28,14:55:00,129.96,129.98,129.96,129.97,34842
2017/02/28,14:56:00,129.98,129.99,129.97,129.98,8214
2017/02/28,14:57:00,129.98,130.00,129.98,130.00,15729
2017/02/28,14:58:00,130.00,130.00,129.98,129.98,7548
2017/02/28,14:59:00,129.99,129.99,129.96,129.98,25540
2017/02/28,15:00:00,129.98,129.98,129.97,129.98,8887
2017/02/28,15:01:00,129.98,129.99,129.96,129.96,13039
2017/02/28,15:02:00,129.96,129.96,129.93,129.96,13675
2017/02/28,15:03:00,129.96,129.96,129.94,129.96,5913
2017/02/28,15:04:00,129.96,129.98,129.96,129.98,5715
2017/02/28,15:05:00,129.98,130.00,129.98,130.00,23403
2017/02/28,15:06:00,130.00,130.01,129.97,130.00,15724
2017/02/28,15:07:00,130.00,130.00,129.98,129.98,8887
2017/02/28,15:08:00,129.98,129.98,129.96,129.97,7554
2017/02/28,15:09:00,129.96,129.98,129.95,129.95,12246
2017/02/28,15:10:00,129.95,129.97,129.95,129.97,1972
2017/02/28,15:11:00,129.98,129.99,129.97,129.97,7796
2017/02/28,15:12:00,129.97,129.98,129.96,129.97,16484
2017/02/28,15:13:00,129.97,130.00,129.97,130.00,21633
2017/02/28,15:14:00,130.00,130.02,130.00,130.01,19512
2017/02/28,15:15:00,130.02,130.04,130.01,130.02,13171
2017/02/28,15:16:00,130.02,130.04,130.01,130.02,11793
2017/02/28,15:17:00,130.02,130.03,130.01,130.01,15092
2017/02/28,15:18:00,130.01,130.03,130.01,130.01,36352
2017/02/28,15:19:00,130.01,130.02,130.00,130.01,7616
2017/02/28,15:20:00,130.00,130.03,130.00,130.03,41959
2017/02/28,15:21:00,130.03,130.04,130.03,130.03,22560
2017/02/28,15:22:00,130.03,130.04,130.02,130.03,113951
2017/02/28,15:23:00,130.03,130.03,129.97,129.99,37838
2017/02/28,15:24:00,129.99,130.01,129.98,130.00,15756
2017/02/28,15:25:00,130.00,130.01,130.00,130.01,7083
2017/02/28,15:26:00,130.01,130.02,129.98,130.01,30354
2017/02/28,15:27:00,130.01,130.01,129.98,129.99,10565
2017/02/28,15:28:00,129.99,130.00,129.97,129.98,14764
2017/02/28,15:29:00,129.98,130.00,129.97,130.00,24259
2017/02/28,15:30:00,130.00,130.01,129.97,129.97,48367
2017/02/28,15:31:00,129.97,129.98,129.95,129.95,45358
2017/02/28,15:32:00,129.96,129.96,129.93,129.95,27973
2017/02/28,15:33:00,129.94,129.96,129.94,129.95,28257
2017/02/28,15:34:00,129.95,129.95,129.91,129.91,12888
2017/02/28,15:35:00,129.91,129.92,129.88,129.88,37547
2017/02/28,15:36:00,129.89,129.92,129.87,129.92,23012
2017/02/28,15:37:00,129.92,129.97,129.92,129.93,82182
2017/02/28,15:38:00,129.93,129.93,129.84,129.85,60838
2017/02/28,15:39:00,129.84,129.86,129.82,129.82,34663
2017/02/28,15:40:00,129.82,129.83,129.80,129.80,107410
2017/02/28,15:41:00,129.80,129.80,129.77,129.79,26311
2017/02/28,15:42:00,129.79,129.80,129.77,129.80,56960
2017/02/28,15:43:00,129.80,129.82,129.79,129.82,20813
2017/02/28,15:44:00,129.81,129.85,129.80,129.83,90977
2017/02/28,15:45:00,129.83,129.86,129.83,129.85,31625
2017/02/28,15:46:00,129.85,129.88,129.85,129.87,66152
2017/02/28,15:47:00,129.87,129.93,129.86,129.93,52929
2017/02/28,15:48:00,129.93,129.94,129.91,129.94,16590
2017/02/28,15:49:00,129.94,129.94,129.91,129.93,25915
2017/02/28,15:50:00,129.92,129.94,129.92,129.93,29664
2017/02/28,15:51:00,129.93,130.01,129.93,130.00,466703
2017/02/28,15:52:00,130.00,130.01,129.98,129.99,30783
2017/02/28,15:53:00,129.99,130.02,129.99,130.00,75784
2017/02/28,15:54:00,129.99,129.99,129.97,129.99,19240
2017/02/28,15:55:00,129.99,130.00,129.97,130.00,91517
2017/02/28,15:56:00,129.99,130.06,129.98,130.05,175495
2017/02/28,15:57:00,130.04,130.06,130.02,130.05,470314
2017/02/28,15:58:00,130.05,130.06,130.02,130.03,145449
2017/02/28,15:59:00,130.03,130.03,129.97,129.98,85910
2017/02/28,16:00:00,129.98,130.04,129.97,130.00,416862
2017/03/01,09:31:00,130.81,130.92,130.81,130.87,226750
2017/03/01,09:32:00,130.87,130.89,130.84,130.87,193664
2017/03/01,09:33:00,130.87,130.87,130.83,130.83,145508
2017/03/01,09:34:00,130.84,130.88,130.78,130.79,119519
2017/03/01,09:35:00,130.79,130.82,130.72,130.73,147131
2017/03/01,09:36:00,130.73,130.78,130.71,130.74,90399
2017/03/01,09:37:00,130.74,130.83,130.73,130.82,80802
2017/03/01,09:38:00,130.81,130.85,130.80,130.81,62856
2017/03/01,09:39:00,130.82,130.85,130.81,130.81,111321
2017/03/01,09:40:00,130.81,130.84,130.76,130.78,118352
2017/03/01,09:41:00,130.78,130.78,130.64,130.66,202146
2017/03/01,09:42:00,130.66,130.69,130.65,130.67,182549
2017/03/01,09:43:00,130.67,130.68,130.64,130.68,102664
2017/03/01,09:44:00,130.68,130.68,130.63,130.64,41167
2017/03/01,09:45:00,130.65,130.67,130.62,130.66,58456
2017/03/01,09:46:00,130.65,130.71,130.64,130.69,38484
2017/03/01,09:47:00,130.69,130.70,130.68,130.68,21418
2017/03/01,09:48:00,130.68,130.70,130.65,130.68,36726
2017/03/01,09:49:00,130.68,130.74,130.65,130.72,227469
2017/03/01,09:50:00,130.72,130.76,130.72,130.73,36257
2017/03/01,09:51:00,130.74,130.79,130.74,130.75,91614
2017/03/01,09:52:00,130.75,130.76,130.69,130.71,70324
2017/03/01,09:53:00,130.71,130.71,130.64,130.64,70980
2017/03/01,09:54:00,130.64,130.67,130.60,130.62,88773
2017/03/01,09:55:00,130.63,130.66,130.62,130.66,143474
2017/03/01,09:56:00,130.66,130.71,130.66,130.71,51462
2017/03/01,09:57:00,130.71,130.80,130.71,130.78,185544
2017/03/01,09:58:00,130.78,130.80,130.77,130.77,38692
2017/03/01,09:59:00,130.78,130.79,130.77,130.78,27334
2017/03/01,10:00:00,130.78,130.78,130.75,130.77,26547
2017/03/01,10:01:00,130.78,130.88,130.78,130.87,183086
2017/03/01,10:02:00,130.88,130.99,130.86,130.95,115252
2017/03/01,10:03:00,130.95,131.07,130.95,131.05,138525
2017/03/01,10:04:00,131.06,131.06,131.01,131.04,48229
2017/03/01,10:05:00,131.04,131.04,131.00,131.03,66072
2017/03/01,10:06:00,131.03,131.03,130.98,131.02,147345
2017/03/01,10:07:00,131.01,131.04,131.00,131.03,37332
2017/03/01,10:08:00,131.03,131.04,131.01,131.01,46649
2017/03/01,10:09:00,131.02,131.03,130.96,130.97,33973
2017/03/01,10:10:00,130.96,130.99,130.95,130.98,30628
2017/03/01,10:11:00,130.98,130.98,130.95,130.96,14806
2017/03/01,10:12:00,130.96,130.96,130.90,130.94,41338
2017/03/01,10:13:00,130.94,130.98,130.94,130.97,14597
2017/03/01,10:14:00,130.97,130.98,130.94,130.94,116414
2017/03/01,10:15:00,130.94,130.98,130.93,130.97,39782
2017/03/01,10:16:00,130.97,130.98,130.92,130.96,54817
2017/03/01,10:17:00,130.96,130.98,130.91,130.91,86515
2017/03/01,10:18:00,130.91,130.95,130.91,130.94,41288
2017/03/01,10:19:00,130.95,130.96,130.93,130.94,16624
2017/03/01,10:20:00,130.93,130.94,130.91,130.94,17914
2017/03/01,10:21:00,130.94,131.00,130.94,130.99,69457
2017/03/01,10:22:00,130.98,131.00,130.97,130.97,46325
2017/03/01,10:23:00,130.98,130.99,130.96,130.99,46785
2017/03/01,10:24:00,130.99,131.01,130.98,130.99,17467
2017/03/01,10:25:00,131.00,131.01,130.96,130.98,17623
2017/03/01,10:26:00,130.97,130.98,130.95,130.95,20433
2017/03/01,10:27:00,130.95,130.98,130.95,130.97,39086
2017/03/01,10:28:00,130.97,130.99,130.94,130.94,16473
2017/03/01,10:29:00,130.95,130.97,130.94,130.95,11791
2017/03/01,10:30:00,130.94,130.98,130.94,130.97,21337
2017/03/01,10:31:00,130.97,130.98,130.94,130.94,33080
2017/03/01,10:32:00,130.95,130.97,130.93,130.93,41707
2017/03/01,10:33:00,130.94,130.96,130.94,130.96,18158
2017/03/01,10:34:00,130.96,130.98,130.91,130.91,93936
2017/03/01,10:35:00,130.91,130.93,130.90,130.91,39954
2017/03/01,10:36:00,130.91,130.92,130.90,130.91,21698
2017/03/01,10:37:00,130.92,130.93,130.91,130.93,14322
2017/03/01,10:38:00,130.93,130.94,130.91,130.92,14738
2017/03/01,10:39:00,130.92,130.93,130.90,130.91,39057
2017/03/01,10:40:00,130.92,130.92,130.86,130.87,35075
2017/03/01,10:41:00,130.86,130.86,130.84,130.84,49607
2017/03/01,10:42:00,130.84,130.89,130.84,130.88,28628
2017/03/01,10:43:00,130.88,130.89,130.87,130.89,9502
2017/03/01,10:44:00,130.89,130.91,130.88,130.89,29995
2017/03/01,10:45:00,130.90,130.90,130.87,130.87,17024
2017/03/01,10:46:00,130.87,130.91,130.85,130.90,29649
2017/03/01,10:47:00,130.90,130.92,130.89,130.92,23849
2017/03/01,10:48:00,130.92,130.92,130.91,130.92,7761
2017/03/01,10:49:00,130.93,130.93,130.92,130.92,11397
2017/03/01,10:50:00,130.92,130.93,130.91,130.91,4232
2017/03/01,10:51:00,130.91,130.93,130.88,130.88,28913
2017/03/01,10:52:00,130.89,130.91,130.89,130.90,9404
2017/03/01,10:53:00,130.89,130.90,130.87,130.87,38486
2017/03/01,10:54:00,130.87,130.90,130.87,130.90,10828
2017/03/01,10:55:00,130.90,130.93,130.89,130.91,21337
2017/03/01,10:56:00,130.91,130.96,130.90,130.95,51033
2017/03/01,10:57:00,130.95,130.96,130.94,130.95,19280
2017/03/01,10:58:00,130.94,130.95,130.94,130.94,12370
2017/03/01,10:59:00,130.95,130.97,130.94,130.97,14512
2017/03/01,11:00:00,130.96,131.01,130.96,131.01,94479
2017/03/01,11:01:00,131.00,131.01,130.98,130.98,60545
2017/03/01,11:02:00,130.98,131.01,130.98,131.00,74146
2017/03/01,11:03:00,131.00,131.03,130.98,131.02,43025
2017/03/01,11:04:00,131.02,131.02,131.00,131.01,50270
2017/03/01,11:05:00,131.01,131.01,130.98,130.99,18040
2017/03/01,11:06:00,130.99,131.02,130.98,131.01,13153
2017/03/01,11:07:00,131.01,131.04,131.00,131.01,83418
2017/03/01,11:08:00,131.01,131.04,131.01,131.04,37168
2017/03/01,11:09:00,131.04,131.10,131.03,131.09,63152
2017/03/01,11:10:00,131.09,131.15,131.07,131.15,66346
2017/03/01,11:11:00,131.15,131.16,131.12,131.12,18544
2017/03/01,11:12:00,131.12,131.17,131.11,131.16,67258
2017/03/01,11:13:00,131.16,131.16,131.13,131.14,21671
2017/03/01,11:14:00,131.14,131.15,131.09,131.10,28661
2017/03/01,11:15:00,131.11,131.11,131.09,131.10,25791
2017/03/01,11:16:00,131.10,131.11,131.09,131.10,46059
2017/03/01,11:17:00,131.12,131.12,131.10,131.11,18035
2017/03/01,11:18:00,131.12,131.14,131.09,131.09,75694
2017/03/01,11:19:00,131.09,131.15,131.08,131.14,45985
2017/03/01,11:20:00,131.15,131.16,131.11,131.14,77167
2017/03/01,11:21:00,131.14,131.15,131.13,131.14,139467
2017/03/01,11:22:00,131.14,131.14,131.10,131.12,68213
2017/03/01,11:23:00,131.12,131.13,131.09,131.09,47330
2017/03/01,11:24:00,131.09,131.10,131.08,131.09,12773
2017/03/01,11:25:00,131.09,131.12,131.09,131.11,50079
2017/03/01,11:26:00,131.12,131.15,131.12,131.14,16412
2017/03/01,11:27:00,131.13,131.19,131.13,131.17,49428
2017/03/01,11:28:00,131.16,131.16,131.13,131.15,24257
2017/03/01,11:29:00,131.15,131.17,131.13,131.17,51065
2017/03/01,11:30:00,131.17,131.20,131.17,131.18,57118
2017/03/01,11:31:00,131.18,131.19,131.17,131.18,20345
2017/03/01,11:32:00,131.18,131.20,131.17,131.19,36375
2017/03/01,11:33:00,131.20,131.23,131.20,131.23,50331
2017/03/01,11:34:00,131.23,131.23,131.21,131.23,56374
2017/03/01,11:35:00,131.22,131.23,131.21,131.21,27735
2017/03/01,11:36:00,131.21,131.22,131.20,131.21,31084
2017/03/01,11:37:00,131.21,131.21,131.17,131.17,43949
2017/03/01,11:38:00,131.18,131.18,131.15,131.16,23686
2017/03/01,11:39:00,131.15,131.19,131.15,131.18,29608
2017/03/01,11:40:00,131.18,131.18,131.17,131.18,14581
2017/03/01,11:41:00,131.18,131.18,131.15,131.17,11226
2017/03/01,11:42:00,131.17,131.17,131.16,131.17,13732
2017/03/01,11:43:00,131.17,131.20,131.17,131.18,57407
2017/03/01,11:44:00,131.18,131.20,131.18,131.20,47292
2017/03/01,11:45:00,131.21,131.21,131.19,131.21,34183
2017/03/01,11:46:00,131.21,131.21,131.20,131.21,3607
2017/03/01,11:47:00,131.21,131.23,131.20,131.21,36002
2017/03/01,11:48:00,131.21,131.24,131.21,131.24,21893
2017/03/01,11:49:00,131.24,131.26,131.23,131.24,36856
2017/03/01,11:50:00,131.24,131.26,131.24,131.26,12470
2017/03/01,11:51:00,131.26,131.27,131.25,131.26,30835
2017/03/01,11:52:00,131.25,131.29,131.25,131.28,155007
2017/03/01,11:53:00,131.28,131.29,131.27,131.27,34047
2017/03/01,11:54:00,131.27,131.31,131.27,131.29,53584
2017/03/01,11:55:00,131.29,131.30,131.28,131.28,30493
2017/03/01,11:56:00,131.29,131.31,131.29,131.31,21808
2017/03/01,11:57:00,131.31,131.32,131.30,131.31,53132
2017/03/01,11:58:00,131.32,131.32,131.28,131.28,75741
2017/03/01,11:59:00,131.28,131.31,131.28,131.29,22184
2017/03/01,12:00:00,131.29,131.30,131.27,131.28,15755
2017/03/01,12:01:00,131.28,131.30,131.28,131.30,38022
2017/03/01,12:02:00,131.30,131.33,131.30,131.33,27052
2017/03/01,12:03:00,131.34,131.38,131.33,131.37,24881
2017/03/01,12:04:00,131.37,131.38,131.36,131.38,16332
2017/03/01,12:05:00,131.38,131.51,131.38,131.48,140065
2017/03/01,12:06:00,131.47,131.52,131.47,131.51,52252
2017/03/01,12:07:00,131.51,131.51,131.46,131.47,30817
2017/03/01,12:08:00,131.47,131.49,131.46,131.48,22965
2017/03/01,12:09:00,131.48,131.52,131.48,131.51,41167
2017/03/01,12:10:00,131.51,131.54,131.49,131.50,71586
2017/03/01,12:11:00,131.50,131.52,131.49,131.50,26002
2017/03/01,12:12:00,131.51,131.54,131.51,131.53,21954
2017/03/01,12:13:00,131.53,131.55,131.52,131.53,23771
2017/03/01,12:14:00,131.52,131.53,131.50,131.50,11859
2017/03/01,12:15:00,131.50,131.55,131.50,131.55,31151
2017/03/01,12:16:00,131.54,131.56,131.54,131.55,24829
2017/03/01,12:17:00,131.55,131.56,131.47,131.47,100587
2017/03/01,12:18:00,131.47,131.50,131.46,131.47,53951
2017/03/01,12:19:00,131.47,131.49,131.46,131.48,25113
2017/03/01,12:20:00,131.48,131.50,131.47,131.50,439900
2017/03/01,12:21:00,131.50,131.50,131.46,131.46,37040
2017/03/01,12:22:00,131.46,131.49,131.46,131.48,12191
2017/03/01,12:23:00,131.49,131.49,131.45,131.45,36455
2017/03/01,12:24:00,131.45,131.49,131.45,131.48,153168
2017/03/01,12:25:00,131.48,131.49,131.47,131.47,36743
2017/03/01,12:26:00,131.48,131.50,131.48,131.49,22419
2017/03/01,12:27:00,131.49,131.50,131.48,131.49,25987
2017/03/01,12:28:00,131.49,131.49,131.44,131.44,34901
2017/03/01,12:29:00,131.44,131.47,131.44,131.46,14236
2017/03/01,12:30:00,131.47,131.47,131.45,131.46,6909
2017/03/01,12:31:00,131.45,131.47,131.45,131.46,54067
2017/03/01,12:32:00,131.46,131.46,131.44,131.46,13104
2017/03/01,12:33:00,131.46,131.47,131.44,131.46,21590
2017/03/01,12:34:00,131.46,131.47,131.44,131.44,19182
2017/03/01,12:35:00,131.44,131.46,131.44,131.44,33145
2017/03/01,12:36:00,131.44,131.45,131.44,131.45,4607
2017/03/01,12:37:00,131.44,131.45,131.44,131.44,9768
2017/03/01,12:38:00,131.44,131.45,131.44,131.45,11343
2017/03/01,12:39:00,131.45,131.46,131.44,131.45,15490
2017/03/01,12:40:00,131.45,131.45,131.42,131.42,47658
2017/03/01,12:41:00,131.42,131.43,131.39,131.40,51070
2017/03/01,12:42:00,131.40,131.42,131.39,131.40,33172
2017/03/01,12:43:00,131.40,131.42,131.39,131.41,29045
2017/03/01,12:44:00,131.39,131.41,131.38,131.41,17147
2017/03/01,12:45:00,131.41,131.41,131.38,131.39,14519
2017/03/01,12:46:00,131.39,131.40,131.38,131.40,19253
2017/03/01,12:47:00,131.40,131.41,131.39,131.39,8546
2017/03/01,12:48:00,131.39,131.41,131.39,131.41,11556
2017/03/01,12:49:00,131.40,131.41,131.36,131.38,42846
2017/03/01,12:50:00,131.38,131.39,131.36,131.39,12261
2017/03/01,12:51:00,131.39,131.39,131.37,131.39,14204
2017/03/01,12:52:00,131.39,131.39,131.35,131.35,10214
2017/03/01,12:53:00,131.35,131.39,131.35,131.38,18915
2017/03/01,12:54:00,131.38,131.39,131.38,131.39,25113
2017/03/01,12:55:00,131.38,131.38,131.37,131.37,4711
2017/03/01,12:56:00,131.37,131.38,131.35,131.35,8448
2017/03/01,12:57:00,131.35,131.38,131.35,131.36,79489
2017/03/01,12:58:00,131.36,131.37,131.35,131.36,10720
2017/03/01,12:59:00,131.36,131.37,131.36,131.36,38936
2017/03/01,13:00:00,131.36,131.38,131.35,131.37,24543
2017/03/01,13:01:00,131.37,131.41,131.37,131.39,24647
2017/03/01,13:02:00,131.40,131.41,131.39,131.41,22475
2017/03/01,13:03:00,131.40,131.41,131.39,131.40,16399
2017/03/01,13:04:00,131.41,131.41,131.39,131.40,15592
2017/03/01,13:05:00,131.40,131.40,131.39,131.40,4296
2017/03/01,13:06:00,131.40,131.41,131.39,131.39,12056
2017/03/01,13:07:00,131.40,131.43,131.40,131.41,40642
2017/03/01,13:08:00,131.41,131.42,131.40,131.41,26615
2017/03/01,13:09:00,131.41,131.41,131.37,131.37,11675
2017/03/01,13:10:00,131.37,131.38,131.35,131.36,38421
2017/03/01,13:11:00,131.36,131.36,131.33,131.34,37927
2017/03/01,13:12:00,131.34,131.34,131.33,131.33,10437
2017/03/01,13:13:00,131.33,131.35,131.33,131.34,14920
2017/03/01,13:14:00,131.34,131.37,131.33,131.36,10228
2017/03/01,13:15:00,131.37,131.37,131.35,131.36,23614
2017/03/01,13:16:00,131.36,131.39,131.36,131.38,33722
2017/03/01,13:17:00,131.38,131.38,131.36,131.37,11919
2017/03/01,13:18:00,131.37,131.39,131.37,131.37,8174
2017/03/01,13:19:00,131.37,131.37,131.31,131.35,126739
2017/03/01,13:20:00,131.34,131.35,131.32,131.33,21124
2017/03/01,13:21:00,131.34,131.36,131.34,131.36,44178
2017/03/01,13:22:00,131.36,131.37,131.35,131.37,25841
2017/03/01,13:23:00,131.37,131.38,131.36,131.37,28733
2017/03/01,13:24:00,131.37,131.38,131.37,131.37,11172
2017/03/01,13:25:00,131.38,131.38,131.36,131.37,23256
2017/03/01,13:26:00,131.37,131.38,131.36,131.37,76202
2017/03/01,13:27:00,131.36,131.37,131.36,131.36,12018
2017/03/01,13:28:00,131.36,131.38,131.36,131.37,24785
2017/03/01,13:29:00,131.37,131.38,131.36,131.38,48476
2017/03/01,13:30:00,131.37,131.40,131.36,131.36,39629
2017/03/01,13:31:00,131.37,131.40,131.37,131.39,18525
2017/03/01,13:32:00,131.39,131.40,131.37,131.38,12966
2017/03/01,13:33:00,131.38,131.40,131.37,131.40,24953
2017/03/01,13:34:00,131.40,131.40,131.37,131.38,16938
2017/03/01,13:35:00,131.38,131.38,131.35,131.36,45270
2017/03/01,13:36:00,131.36,131.37,131.36,131.37,11051
2017/03/01,13:37:00,131.37,131.37,131.34,131.35,82816
2017/03/01,13:38:00,131.35,131.37,131.34,131.36,68934
2017/03/01,13:39:00,131.37,131.37,131.36,131.37,54721
2017/03/01,13:40:00,131.37,131.37,131.34,131.34,42167
2017/03/01,13:41:00,131.34,131.38,131.34,131.38,91025
2017/03/01,13:42:00,131.38,131.40,131.38,131.39,46629
2017/03/01,13:43:00,131.39,131.40,131.38,131.40,20619
2017/03/01,13:44:00,131.40,131.41,131.39,131.39,35627
2017/03/01,13:45:00,131.39,131.40,131.38,131.39,18477
2017/03/01,13:46:00,131.39,131.42,131.38,131.41,67931
2017/03/01,13:47:00,131.41,131.43,131.41,131.42,34176
2017/03/01,13:48:00,131.42,131.43,131.40,131.43,42973
2017/03/01,13:49:00,131.43,131.43,131.41,131.41,132238
2017/03/01,13:50:00,131.41,131.42,131.40,131.41,11041
2017/03/01,13:51:00,131.41,131.41,131.39,131.40,22923
2017/03/01,13:52:00,131.40,131.42,131.40,131.42,68141
2017/03/01,13:53:00,131.42,131.42,131.41,131.41,22762
2017/03/01,13:54:00,131.41,131.42,131.39,131.40,41438
2017/03/01,13:55:00,131.39,131.42,131.39,131.42,28137
2017/03/01,13:56:00,131.42,131.44,131.42,131.44,14100
2017/03/01,13:57:00,131.43,131.44,131.41,131.42,30118
2017/03/01,13:58:00,131.41,131.43,131.41,131.42,7447
2017/03/01,13:59:00,131.42,131.43,131.41,131.41,15473
2017/03/01,14:00:00,131.41,131.44,131.41,131.43,9586
2017/03/01,14:01:00,131.44,131.44,131.39,131.39,33665
2017/03/01,14:02:00,131.39,131.43,131.39,131.42,39090
2017/03/01,14:03:00,131.41,131.42,131.41,131.42,15316
2017/03/01,14:04:00,131.42,131.42,131.40,131.41,13628
2017/03/01,14:05:00,131.41,131.43,131.40,131.40,28437
2017/03/01,14:06:00,131.40,131.42,131.40,131.42,428280
2017/03/01,14:07:00,131.42,131.43,131.41,131.43,25335
2017/03/01,14:08:00,131.43,131.43,131.41,131.42,18019
2017/03/01,14:09:00,131.42,131.42,131.39,131.40,18035
2017/03/01,14:10:00,131.40,131.40,131.36,131.36,26193
2017/03/01,14:11:00,131.37,131.38,131.36,131.37,14265
2017/03/01,14:12:00,131.37,131.37,131.36,131.37,9161
2017/03/01,14:13:00,131.37,131.37,131.36,131.37,12275
2017/03/01,14:14:00,131.37,131.41,131.37,131.41,84420
2017/03/01,14:15:00,131.42,131.44,131.42,131.44,45500
2017/03/01,14:16:00,131.44,131.49,131.44,131.48,139579
2017/03/01,14:17:00,131.48,131.51,131.47,131.50,44864
2017/03/01,14:18:00,131.50,131.55,131.49,131.55,174530
2017/03/01,14:19:00,131.54,131.58,131.54,131.56,196158
2017/03/01,14:20:00,131.56,131.56,131.54,131.54,31636
2017/03/01,14:21:00,131.54,131.55,131.54,131.55,33490
2017/03/01,14:22:00,131.55,131.56,131.53,131.54,48562
2017/03/01,14:23:00,131.54,131.56,131.53,131.56,52576
2017/03/01,14:24:00,131.56,131.60,131.56,131.59,73388
2017/03/01,14:25:00,131.58,131.61,131.57,131.60,53275
2017/03/01,14:26:00,131.60,131.60,131.57,131.57,31621
2017/03/01,14:27:00,131.58,131.60,131.57,131.59,37956
2017/03/01,14:28:00,131.59,131.59,131.55,131.58,52293
2017/03/01,14:29:00,131.58,131.60,131.58,131.58,43528
2017/03/01,14:30:00,131.57,131.60,131.57,131.60,16634
2017/03/01,14:31:00,131.60,131.60,131.58,131.59,22282
2017/03/01,14:32:00,131.60,131.62,131.59,131.61,65713
2017/03/01,14:33:00,131.61,131.63,131.60,131.62,60870
2017/03/01,14:34:00,131.61,131.62,131.58,131.59,28563
2017/03/01,14:35:00,131.59,131.60,131.56,131.57,28083
2017/03/01,14:36:00,131.56,131.59,131.56,131.56,105986
2017/03/01,14:37:00,131.56,131.56,131.52,131.53,46248
2017/03/01,14:38:00,131.53,131.56,131.53,131.56,41835
2017/03/01,14:39:00,131.57,131.57,131.53,131.54,23857
2017/03/01,14:40:00,131.54,131.57,131.54,131.56,14570
2017/03/01,14:41:00,131.56,131.57,131.52,131.52,29366
2017/03/01,14:42:00,131.53,131.55,131.53,131.54,427227
2017/03/01,14:43:00,131.54,131.55,131.53,131.55,14397
2017/03/01,14:44:00,131.54,131.55,131.53,131.54,23875
2017/03/01,14:45:00,131.54,131.57,131.53,131.56,54458
2017/03/01,14:46:00,131.55,131.57,131.55,131.57,54086
2017/03/01,14:47:00,131.56,131.57,131.56,131.57,33688
2017/03/01,14:48:00,131.57,131.57,131.55,131.55,14006
2017/03/01,14:49:00,131.55,131.57,131.55,131.56,45875
2017/03/01,14:50:00,131.56,131.60,131.55,131.59,101035
2017/03/01,14:51:00,131.59,131.60,131.59,131.59,25493
2017/03/01,14:52:00,131.60,131.60,131.59,131.59,51239
2017/03/01,14:53:00,131.59,131.61,131.57,131.60,38587
2017/03/01,14:54:00,131.60,131.62,131.60,131.61,39348
2017/03/01,14:55:00,131.61,131.62,131.59,131.60,48243
2017/03/01,14:56:00,131.60,131.63,131.60,131.63,33578
2017/03/01,14:57:00,131.63,131.63,131.61,131.62,47662
2017/03/01,14:58:00,131.62,131.64,131.61,131.64,172620
2017/03/01,14:59:00,131.63,131.64,131.61,131.62,21514
2017/03/01,15:00:00,131.62,131.63,131.61,131.62,33113
2017/03/01,15:01:00,131.62,131.62,131.60,131.60,99434
2017/03/01,15:02:00,131.60,131.60,131.57,131.57,17976
2017/03/01,15:03:00,131.57,131.58,131.53,131.53,20585
2017/03/01,15:04:00,131.53,131.54,131.51,131.54,72563
2017/03/01,15:05:00,131.54,131.55,131.53,131.55,22696
2017/03/01,15:06:00,131.55,131.56,131.54,131.56,19806
2017/03/01,15:07:00,131.55,131.56,131.54,131.54,33937
2017/03/01,15:08:00,131.56,131.56,131.53,131.55,671000
2017/03/01,15:09:00,131.55,131.56,131.50,131.51,14404
2017/03/01,15:10:00,131.51,131.51,131.49,131.49,8669
2017/03/01,15:11:00,131.49,131.52,131.49,131.51,161048
2017/03/01,15:12:00,131.51,131.54,131.51,131.53,32265
2017/03/01,15:13:00,131.53,131.54,131.52,131.54,31049
2017/03/01,15:14:00,131.54,131.56,131.54,131.55,31313
2017/03/01,15:15:00,131.55,131.55,131.51,131.51,34570
2017/03/01,15:16:00,131.52,131.53,131.51,131.51,33003
2017/03/01,15:17:00,131.51,131.52,131.48,131.49,52938
2017/03/01,15:18:00,131.50,131.51,131.48,131.50,64351
2017/03/01,15:19:00,131.50,131.51,131.50,131.51,14550
2017/03/01,15:20:00,131.51,131.55,131.51,131.55,20606
2017/03/01,15:21:00,131.55,131.57,131.54,131.57,29796
2017/03/01,15:22:00,131.57,131.57,131.56,131.56,62051
2017/03/01,15:23:00,131.56,131.56,131.53,131.54,13911
2017/03/01,15:24:00,131.53,131.54,131.52,131.53,20944
2017/03/01,15:25:00,131.54,131.57,131.54,131.56,45733
2017/03/01,15:26:00,131.56,131.57,131.53,131.53,40812
2017/03/01,15:27:00,131.53,131.55,131.53,131.55,14671
2017/03/01,15:28:00,131.55,131.55,131.53,131.53,15262
2017/03/01,15:29:00,131.53,131.54,131.52,131.52,24936
2017/03/01,15:30:00,131.52,131.53,131.50,131.52,17759
2017/03/01,15:31:00,131.53,131.54,131.52,131.53,26588
2017/03/01,15:32:00,131.53,131.54,131.52,131.54,32974
2017/03/01,15:33:00,131.53,131.54,131.49,131.50,23432
2017/03/01,15:34:00,131.49,131.50,131.48,131.49,59078
2017/03/01,15:35:00,131.50,131.51,131.49,131.50,26870
2017/03/01,15:36:00,131.51,131.52,131.51,131.52,14097
2017/03/01,15:37:00,131.52,131.54,131.51,131.53,130525
2017/03/01,15:38:00,131.53,131.54,131.52,131.54,13832
2017/03/01,15:39:00,131.54,131.54,131.50,131.51,675576
2017/03/01,15:40:00,131.51,131.53,131.50,131.52,69654
2017/03/01,15:41:00,131.53,131.57,131.52,131.57,109801
2017/03/01,15:42:00,131.57,131.57,131.54,131.54,20398
2017/03/01,15:43:00,131.56,131.57,131.56,131.57,176832
2017/03/01,15:44:00,131.57,131.61,131.57,131.61,100106
2017/03/01,15:45:00,131.60,131.62,131.60,131.61,6678
2017/03/01,15:46:00,131.62,131.63,131.61,131.61,42080
2017/03/01,15:47:00,131.61,131.62,131.59,131.59,37288
2017/03/01,15:48:00,131.60,131.62,131.59,131.60,48067
2017/03/01,15:49:00,131.60,131.60,131.59,131.60,29470
2017/03/01,15:50:00,131.60,131.61,131.59,131.60,49644
2017/03/01,15:51:00,131.60,131.68,131.60,131.66,218287
2017/03/01,15:52:00,131.66,131.68,131.63,131.63,114016
2017/03/01,15:53:00,131.64,131.64,131.62,131.62,31413
2017/03/01,15:54:00,131.62,131.63,131.59,131.60,81717
2017/03/01,15:55:00,131.59,131.60,131.56,131.57,57970
2017/03/01,15:56:00,131.56,131.57,131.49,131.54,107955
2017/03/01,15:57:00,131.53,131.54,131.50,131.50,403423
2017/03/01,15:58:00,131.51,131.51,131.46,131.50,208528
2017/03/01,15:59:00,131.51,131.54,131.48,131.51,192539
2017/03/01,16:00:00,131.51,131.51,131.42,131.43,333172
2017/03/02,09:31:00,131.43,131.43,131.23,131.26,119492
2017/03/02,09:32:00,131.26,131.34,131.26,131.34,67665
2017/03/02,09:33:00,131.34,131.37,131.29,131.30,39686
2017/03/02,09:34:00,131.29,131.33,131.28,131.32,17228
2017/03/02,09:35:00,131.32,131.33,131.28,131.28,58556
2017/03/02,09:36:00,131.28,131.32,131.25,131.25,79561
2017/03/02,09:37:00,131.24,131.26,131.16,131.20,59381
2017/03/02,09:38:00,131.20,131.26,131.19,131.22,156516
2017/03/02,09:39:00,131.22,131.29,131.22,131.28,39139
2017/03/02,09:40:00,131.28,131.34,131.28,131.34,81924
2017/03/02,09:41:00,131.33,131.34,131.30,131.33,39525
2017/03/02,09:42:00,131.33,131.40,131.33,131.38,42656
2017/03/02,09:43:00,131.38,131.39,131.35,131.36,35006
2017/03/02,09:44:00,131.37,131.38,131.32,131.33,57773
2017/03/02,09:45:00,131.33,131.35,131.32,131.32,32357
2017/03/02,09:46:00,131.32,131.32,131.28,131.31,162532
2017/03/02,09:47:00,131.31,131.31,131.25,131.28,64957
2017/03/02,09:48:00,131.29,131.31,131.27,131.28,61823
2017/03/02,09:49:00,131.28,131.37,131.28,131.36,75056
2017/03/02,09:50:00,131.35,131.36,131.32,131.32,25642
2017/03/02,09:51:00,131.32,131.32,131.24,131.24,44004
2017/03/02,09:52:00,131.24,131.25,131.20,131.22,169560
2017/03/02,09:53:00,131.23,131.27,131.22,131.27,31153
2017/03/02,09:54:00,131.27,131.28,131.26,131.26,83504
2017/03/02,09:55:00,131.26,131.26,131.22,131.23,18125
2017/03/02,09:56:00,131.23,131.27,131.22,131.25,53250
2017/03/02,09:57:00,131.25,131.29,131.23,131.29,45770
2017/03/02,09:58:00,131.29,131.33,131.29,131.31,59102
2017/03/02,09:59:00,131.31,131.33,131.30,131.31,19197
2017/03/02,10:00:00,131.31,131.36,131.30,131.36,7761
2017/03/02,10:01:00,131.35,131.35,131.30,131.32,34207
2017/03/02,10:02:00,131.32,131.35,131.31,131.33,6577
2017/03/02,10:03:00,131.32,131.34,131.32,131.32,32973
2017/03/02,10:04:00,131.31,131.32,131.28,131.31,71070
2017/03/02,10:05:00,131.30,131.30,131.29,131.30,16456
2017/03/02,10:06:00,131.29,131.34,131.29,131.34,50638
2017/03/02,10:07:00,131.34,131.37,131.32,131.33,36688
2017/03/02,10:08:00,131.33,131.34,131.30,131.31,95756
2017/03/02,10:09:00,131.32,131.32,131.28,131.29,29069
2017/03/02,10:10:00,131.29,131.29,131.22,131.23,31292
2017/03/02,10:11:00,131.21,131.22,131.19,131.19,49757
2017/03/02,10:12:00,131.19,131.19,131.16,131.16,117112
2017/03/02,10:13:00,131.16,131.18,131.15,131.17,63141
2017/03/02,10:14:00,131.17,131.17,131.12,131.15,37299
2017/03/02,10:15:00,131.15,131.19,131.15,131.16,22863
2017/03/02,10:16:00,131.14,131.19,131.14,131.18,15510
2017/03/02,10:17:00,131.18,131.19,131.17,131.18,11121
2017/03/02,10:18:00,131.17,131.19,131.15,131.16,23776
2017/03/02,10:19:00,131.16,131.17,131.14,131.15,10795
2017/03/02,10:20:00,131.14,131.20,131.14,131.20,28638
2017/03/02,10:21:00,131.20,131.21,131.16,131.17,25357
2017/03/02,10:22:00,131.17,131.17,131.10,131.10,118228
2017/03/02,10:23:00,131.10,131.13,131.10,131.11,56032
2017/03/02,10:24:00,131.11,131.13,131.10,131.11,27685
2017/03/02,10:25:00,131.11,131.14,131.10,131.14,48057
2017/03/02,10:26:00,131.14,131.14,131.11,131.12,85166
2017/03/02,10:27:00,131.12,131.17,131.11,131.16,62415
2017/03/02,10:28:00,131.16,131.19,131.16,131.17,29512
2017/03/02,10:29:00,131.17,131.18,131.16,131.18,13350
2017/03/02,10:30:00,131.19,131.19,131.17,131.19,28411
2017/03/02,10:31:00,131.19,131.20,131.18,131.18,18428
2017/03/02,10:32:00,131.18,131.20,131.17,131.17,15914
2017/03/02,10:33:00,131.17,131.19,131.14,131.16,17423
2017/03/02,10:34:00,131.16,131.16,131.13,131.13,16341
2017/03/02,10:35:00,131.13,131.17,131.13,131.15,10136
2017/03/02,10:36:00,131.13,131.14,131.11,131.13,14579
2017/03/02,10:37:00,131.13,131.14,131.12,131.13,12223
2017/03/02,10:38:00,131.12,131.14,131.10,131.11,12292
2017/03/02,10:39:00,131.11,131.13,131.09,131.10,122170
2017/03/02,10:40:00,131.11,131.14,131.10,131.14,12693
2017/03/02,10:41:00,131.14,131.14,131.12,131.14,26126
2017/03/02,10:42:00,131.14,131.16,131.12,131.14,31398
2017/03/02,10:43:00,131.14,131.16,131.13,131.14,31578
2017/03/02,10:44:00,131.14,131.15,131.11,131.14,18942
2017/03/02,10:45:00,131.15,131.17,131.13,131.13,7621
2017/03/02,10:46:00,131.14,131.15,131.12,131.12,11426
2017/03/02,10:47:00,131.12,131.12,131.10,131.12,10587
2017/03/02,10:48:00,131.12,131.12,131.08,131.11,9156
2017/03/02,10:49:00,131.11,131.13,131.11,131.11,12878
2017/03/02,10:50:00,131.11,131.14,131.11,131.14,7195
2017/03/02,10:51:00,131.14,131.17,131.14,131.17,9441
2017/03/02,10:52:00,131.17,131.17,131.14,131.16,12579
2017/03/02,10:53:00,131.16,131.18,131.16,131.17,10046
2017/03/02,10:54:00,131.17,131.17,131.13,131.14,45764
2017/03/02,10:55:00,131.14,131.15,131.11,131.11,9984
2017/03/02,10:56:00,131.12,131.13,131.10,131.11,68318
2017/03/02,10:57:00,131.11,131.12,131.10,131.10,28713
2017/03/02,10:58:00,131.10,131.10,131.06,131.06,13638
2017/03/02,10:59:00,131.06,131.08,131.06,131.07,17367
2017/03/02,11:00:00,131.06,131.09,131.06,131.07,15415
2017/03/02,11:01:00,131.07,131.07,131.04,131.04,39744
2017/03/02,11:02:00,131.04,131.11,131.04,131.11,119378
2017/03/02,11:03:00,131.11,131.11,131.05,131.06,37610
2017/03/02,11:04:00,131.06,131.07,131.01,131.01,27432
2017/03/02,11:05:00,131.01,131.05,131.01,131.03,11497
2017/03/02,11:06:00,131.02,131.02,131.00,131.00,20517
2017/03/02,11:07:00,131.01,131.02,131.00,131.00,124610
2017/03/02,11:08:00,131.00,131.00,130.97,130.98,28183
2017/03/02,11:09:00,130.99,130.99,130.93,130.93,17234
2017/03/02,11:10:00,130.94,130.96,130.93,130.94,15868
2017/03/02,11:11:00,130.94,130.95,130.90,130.91,22022
2017/03/02,11:12:00,130.91,130.94,130.91,130.91,28905
2017/03/02,11:13:00,130.91,130.92,130.85,130.85,48933
2017/03/02,11:14:00,130.85,130.91,130.84,130.91,30503
2017/03/02,11:15:00,130.91,130.94,130.91,130.93,121935
2017/03/02,11:16:00,130.93,130.93,130.90,130.91,19256
2017/03/02,11:17:00,130.91,130.92,130.90,130.91,34205
2017/03/02,11:18:00,130.91,130.92,130.87,130.90,19128
2017/03/02,11:19:00,130.90,130.90,130.86,130.87,6401
2017/03/02,11:20:00,130.87,130.90,130.86,130.86,45321
2017/03/02,11:21:00,130.86,130.93,130.86,130.92,26879
2017/03/02,11:22:00,130.93,130.96,130.92,130.95,25287
2017/03/02,11:23:00,130.95,130.96,130.95,130.96,7754
2017/03/02,11:24:00,130.95,130.96,130.92,130.92,14380
2017/03/02,11:25:00,130.93,130.95,130.93,130.95,16355
2017/03/02,11:26:00,130.95,131.00,130.95,130.98,156846
2017/03/02,11:27:00,130.98,130.99,130.96,130.98,12348
2017/03/02,11:28:00,130.98,130.98,130.95,130.96,14030
2017/03/02,11:29:00,130.96,130.99,130.96,130.98,89989
2017/03/02,11:30:00,130.97,130.98,130.96,130.97,60289
2017/03/02,11:31:00,130.97,131.00,130.97,130.98,127661
2017/03/02,11:32:00,130.98,131.01,130.97,131.01,28134
2017/03/02,11:33:00,131.00,131.00,130.94,130.95,127213
2017/03/02,11:34:00,130.96,130.98,130.89,130.89,99777
2017/03/02,11:35:00,130.89,130.89,130.83,130.87,44668
2017/03/02,11:36:00,130.88,130.90,130.87,130.90,31825
2017/03/02,11:37:00,130.89,130.90,130.86,130.87,24949
2017/03/02,11:38:00,130.87,130.88,130.85,130.86,23752
2017/03/02,11:39:00,130.87,130.88,130.83,130.87,34587
2017/03/02,11:40:00,130.87,130.87,130.84,130.84,35318
2017/03/02,11:41:00,130.85,130.90,130.85,130.90,17500
2017/03/02,11:42:00,130.90,130.91,130.89,130.91,20965
2017/03/02,11:43:00,130.91,130.92,130.89,130.90,22179
2017/03/02,11:44:00,130.90,130.93,130.90,130.92,6054
2017/03/02,11:45:00,130.92,130.94,130.91,130.93,23080
2017/03/02,11:46:00,130.93,130.94,130.91,130.92,36618
2017/03/02,11:47:00,130.92,130.98,130.92,130.98,14078
2017/03/02,11:48:00,130.98,130.98,130.94,130.98,54772
2017/03/02,11:49:00,130.98,131.03,130.98,131.01,42118
2017/03/02,11:50:00,131.01,131.01,130.99,131.00,17305
2017/03/02,11:51:00,130.99,131.01,130.99,130.99,18602
2017/03/02,11:52:00,131.00,131.00,130.99,131.00,4848
2017/03/02,11:53:00,131.00,131.00,130.97,130.98,31615
2017/03/02,11:54:00,130.99,130.99,130.97,130.97,14247
2017/03/02,11:55:00,130.98,131.00,130.97,130.99,425258
2017/03/02,11:56:00,130.99,131.00,130.98,131.00,4378
2017/03/02,11:57:00,131.00,131.01,130.98,130.99,22518
2017/03/02,11:58:00,130.99,131.01,130.99,131.01,4636
2017/03/02,11:59:00,131.01,131.02,130.99,131.01,12185
2017/03/02,12:00:00,131.00,131.06,131.00,131.06,47282
2017/03/02,12:01:00,131.06,131.06,131.04,131.06,112131
2017/03/02,12:02:00,131.06,131.07,131.04,131.05,29983
2017/03/02,12:03:00,131.05,131.05,131.00,131.02,22126
2017/03/02,12:04:00,131.02,131.05,131.02,131.04,255561
2017/03/02,12:05:00,131.05,131.06,131.04,131.05,9630
2017/03/02,12:06:00,131.04,131.06,131.03,131.06,15437
2017/03/02,12:07:00,131.06,131.06,131.05,131.05,5069
2017/03/02,12:08:00,131.06,131.07,131.04,131.04,11800
2017/03/02,12:09:00,131.04,131.07,131.04,131.07,28055
2017/03/02,12:10:00,131.07,131.07,131.04,131.05,8434
2017/03/02,12:11:00,131.05,131.06,131.04,131.04,18878
2017/03/02,12:12:00,131.04,131.05,131.02,131.03,11353
2017/03/02,12:13:00,131.02,131.03,131.00,131.00,23906
2017/03/02,12:14:00,131.00,131.01,130.99,131.00,59112
2017/03/02,12:15:00,131.00,131.00,130.98,130.99,6639
2017/03/02,12:16:00,130.98,131.04,130.98,131.04,18870
2017/03/02,12:17:00,131.03,131.03,131.01,131.02,5877
2017/03/02,12:18:00,131.02,131.02,130.99,130.99,7606
2017/03/02,12:19:00,131.00,131.01,130.99,131.00,13590
2017/03/02,12:20:00,131.00,131.01,130.98,130.98,13272
2017/03/02,12:21:00,130.98,130.98,130.95,130.95,17505
2017/03/02,12:22:00,130.96,130.96,130.92,130.93,18651
2017/03/02,12:23:00,130.93,130.93,130.91,130.91,9853
2017/03/02,12:24:00,130.91,130.93,130.87,130.89,82607
2017/03/02,12:25:00,130.88,130.88,130.83,130.85,39523
2017/03/02,12:26:00,130.85,130.87,130.83,130.84,71781
2017/03/02,12:27:00,130.83,130.89,130.83,130.89,40172
2017/03/02,12:28:00,130.89,130.89,130.87,130.88,337675
2017/03/02,12:29:00,130.89,130.90,130.87,130.88,16134
2017/03/02,12:30:00,130.88,130.90,130.88,130.88,3917
2017/03/02,12:31:00,130.88,130.89,130.88,130.89,10434
2017/03/02,12:32:00,130.89,130.93,130.89,130.92,21021
2017/03/02,12:33:00,130.93,130.93,130.90,130.92,16607
2017/03/02,12:34:00,130.92,130.92,130.88,130.88,6084
2017/03/02,12:35:00,130.88,130.91,130.88,130.91,4595
2017/03/02,12:36:00,130.91,130.92,130.91,130.92,1806
2017/03/02,12:37:00,130.92,130.92,130.91,130.92,3949
2017/03/02,12:38:00,130.92,130.92,130.91,130.91,76330
2017/03/02,12:39:00,130.91,130.94,130.91,130.94,20843
2017/03/02,12:40:00,130.94,130.96,130.92,130.96,18521
2017/03/02,12:41:00,130.95,130.95,130.93,130.94,8412
2017/03/02,12:42:00,130.93,130.95,130.93,130.93,13850
2017/03/02,12:43:00,130.93,130.94,130.89,130.94,19411
2017/03/02,12:44:00,130.94,130.94,130.92,130.94,502690
2017/03/02,12:45:00,130.92,130.94,130.92,130.93,2879
2017/03/02,12:46:00,130.93,130.93,130.92,130.92,5653
2017/03/02,12:47:00,130.93,130.93,130.90,130.90,10907
2017/03/02,12:48:00,130.90,130.91,130.87,130.88,24519
2017/03/02,12:49:00,130.89,130.89,130.86,130.87,20890
2017/03/02,12:50:00,130.86,130.88,130.86,130.87,13981
2017/03/02,12:51:00,130.87,130.88,130.87,130.88,14368
2017/03/02,12:52:00,130.88,130.91,130.88,130.90,7752
2017/03/02,12:53:00,130.90,130.90,130.89,130.90,4828
2017/03/02,12:54:00,130.90,130.94,130.90,130.94,15815
2017/03/02,12:55:00,130.94,130.98,130.94,130.98,21550
2017/03/02,12:56:00,130.99,130.99,130.98,130.98,12358
2017/03/02,12:57:00,130.98,130.98,130.96,130.97,12605
2017/03/02,12:58:00,130.96,130.99,130.96,130.98,29667
2017/03/02,12:59:00,130.98,130.98,130.95,130.96,10090
2017/03/02,13:00:00,130.97,130.99,130.96,130.97,6578
2017/03/02,13:01:00,130.97,130.99,130.97,130.99,22277
2017/03/02,13:02:00,130.99,130.99,130.95,130.96,324853
2017/03/02,13:03:00,130.96,130.99,130.95,130.99,14344
2017/03/02,13:04:00,130.99,130.99,130.95,130.96,14413
2017/03/02,13:05:00,130.96,130.97,130.95,130.96,13115
2017/03/02,13:06:00,130.96,130.98,130.94,130.98,19570
2017/03/02,13:07:00,130.98,130.98,130.97,130.97,10700
2017/03/02,13:08:00,130.97,130.98,130.95,130.96,15300
2017/03/02,13:09:00,130.96,130.96,130.93,130.94,527437
2017/03/02,13:10:00,130.93,130.96,130.93,130.94,20887
2017/03/02,13:11:00,130.93,130.94,130.90,130.93,28426
2017/03/02,13:12:00,130.93,130.93,130.90,130.91,47356
2017/03/02,13:13:00,130.91,130.92,130.89,130.91,29691
2017/03/02,13:14:00,130.91,130.94,130.91,130.93,32008
2017/03/02,13:15:00,130.93,130.94,130.91,130.91,16953
2017/03/02,13:16:00,130.91,130.92,130.91,130.91,12164
2017/03/02,13:17:00,130.91,130.93,130.91,130.91,23247
2017/03/02,13:18:00,130.92,130.92,130.91,130.92,9661
2017/03/02,13:19:00,130.92,130.92,130.88,130.90,20127
2017/03/02,13:20:00,130.89,130.90,130.87,130.87,19604
2017/03/02,13:21:00,130.87,130.88,130.85,130.85,24431
2017/03/02,13:22:00,130.86,130.89,130.85,130.88,431187
2017/03/02,13:23:00,130.89,130.91,130.88,130.90,16478
2017/03/02,13:24:00,130.91,130.91,130.90,130.91,26038
2017/03/02,13:25:00,130.91,130.93,130.90,130.92,12864
2017/03/02,13:26:00,130.93,130.94,130.92,130.93,14033
2017/03/02,13:27:00,130.93,130.93,130.90,130.92,18782
2017/03/02,13:28:00,130.92,130.96,130.91,130.96,12553
2017/03/02,13:29:00,130.95,130.97,130.95,130.95,38172
2017/03/02,13:30:00,130.96,130.98,130.96,130.97,58898
2017/03/02,13:31:00,130.96,130.97,130.95,130.97,27704
2017/03/02,13:32:00,130.96,130.98,130.96,130.98,29161
2017/03/02,13:33:00,130.98,130.98,130.95,130.95,63704
2017/03/02,13:34:00,130.95,130.95,130.94,130.95,8478
2017/03/02,13:35:00,130.96,130.98,130.95,130.95,23615
2017/03/02,13:36:00,130.95,130.98,130.95,130.96,24081
2017/03/02,13:37:00,130.96,130.96,130.92,130.92,49447
2017/03/02,13:38:00,130.93,130.93,130.92,130.92,5223
2017/03/02,13:39:00,130.93,130.94,130.91,130.91,24726
2017/03/02,13:40:00,130.92,130.93,130.89,130.92,25650
2017/03/02,13:41:00,130.92,130.94,130.91,130.94,28058
2017/03/02,13:42:00,130.94,130.95,130.92,130.92,23511
2017/03/02,13:43:00,130.92,130.94,130.92,130.94,5131
2017/03/02,13:44:00,130.94,130.96,130.94,130.95,13340
2017/03/02,13:45:00,130.95,130.95,130.94,130.95,21125
2017/03/02,13:46:00,130.95,130.95,130.93,130.94,23182
2017/03/02,13:47:00,130.94,130.96,130.94,130.94,25822
2017/03/02,13:48:00,130.94,130.96,130.94,130.96,19053
2017/03/02,13:49:00,130.96,130.96,130.93,130.94,43180
2017/03/02,13:50:00,130.93,130.94,130.93,130.94,4090
2017/03/02,13:51:00,130.94,130.95,130.94,130.94,13679
2017/03/02,13:52:00,130.95,130.95,130.93,130.94,23572
2017/03/02,13:53:00,130.94,130.94,130.91,130.91,20837
2017/03/02,13:54:00,130.90,130.92,130.90,130.92,14441
2017/03/02,13:55:00,130.92,130.96,130.92,130.95,19660
2017/03/02,13:56:00,130.95,130.96,130.94,130.96,25929
2017/03/02,13:57:00,130.95,130.97,130.94,130.97,50535
2017/03/02,13:58:00,130.97,130.97,130.95,130.96,23209
2017/03/02,13:59:00,130.96,130.96,130.94,130.94,20858
2017/03/02,14:00:00,130.94,130.95,130.94,130.95,24187
2017/03/02,14:01:00,130.95,130.97,130.94,130.95,19962
2017/03/02,14:02:00,130.95,130.98,130.95,130.97,18586
2017/03/02,14:03:00,130.97,130.98,130.96,130.96,29577
2017/03/02,14:04:00,130.96,130.98,130.96,130.98,6834
2017/03/02,14:05:00,130.98,130.98,130.96,130.97,21555
2017/03/02,14:06:00,130.97,130.98,130.95,130.97,64144
2017/03/02,14:07:00,130.96,131.01,130.96,131.01,431761
2017/03/02,14:08:00,131.00,131.01,130.98,130.98,19254
2017/03/02,14:09:00,130.99,131.00,130.98,130.98,16261
2017/03/02,14:10:00,130.98,130.98,130.94,130.94,12029
2017/03/02,14:11:00,130.94,130.95,130.93,130.95,9190
2017/03/02,14:12:00,130.95,130.96,130.94,130.95,40528
2017/03/02,14:13:00,130.95,130.98,130.95,130.98,35292
2017/03/02,14:14:00,130.98,130.98,130.96,130.97,28304
2017/03/02,14:15:00,130.97,130.98,130.97,130.97,10077
2017/03/02,14:16:00,130.97,130.98,130.93,130.94,40910
2017/03/02,14:17:00,130.94,130.96,130.93,130.93,17337
2017/03/02,14:18:00,130.93,130.94,130.91,130.92,28476
2017/03/02,14:19:00,130.92,130.94,130.92,130.93,32831
2017/03/02,14:20:00,130.93,130.94,130.90,130.90,26596
2017/03/02,14:21:00,130.91,130.93,130.90,130.93,12912
2017/03/02,14:22:00,130.93,130.95,130.92,130.92,21526
2017/03/02,14:23:00,130.92,130.92,130.89,130.89,17638
2017/03/02,14:24:00,130.89,130.91,130.89,130.90,25408
2017/03/02,14:25:00,130.90,130.90,130.89,130.89,9913
2017/03/02,14:26:00,130.90,130.92,130.88,130.89,119653
2017/03/02,14:27:00,130.90,130.92,130.90,130.90,140652
2017/03/02,14:28:00,130.91,130.98,130.90,130.97,150855
2017/03/02,14:29:00,130.97,130.99,130.97,130.99,27004
2017/03/02,14:30:00,130.99,131.01,130.98,131.01,519898
2017/03/02,14:31:00,131.00,131.00,130.97,130.99,35449
2017/03/02,14:32:00,130.99,131.00,130.97,130.98,15694
2017/03/02,14:33:00,130.98,130.99,130.96,130.96,24160
2017/03/02,14:34:00,130.96,131.03,130.96,131.02,56751
2017/03/02,14:35:00,131.02,131.07,131.02,131.06,61096
2017/03/02,14:36:00,131.05,131.05,131.01,131.03,45819
2017/03/02,14:37:00,131.03,131.04,131.01,131.01,11175
2017/03/02,14:38:00,131.01,131.03,131.01,131.01,30218
2017/03/02,14:39:00,131.01,131.03,131.01,131.03,17159
2017/03/02,14:40:00,131.03,131.04,131.01,131.04,47988
2017/03/02,14:41:00,131.04,131.04,131.01,131.01,28740
2017/03/02,14:42:00,131.01,131.02,131.01,131.01,7830
2017/03/02,14:43:00,131.01,131.01,130.99,130.99,36246
2017/03/02,14:44:00,130.99,131.00,130.99,131.00,6380
2017/03/02,14:45:00,131.01,131.02,131.00,131.01,18650
2017/03/02,14:46:00,131.01,131.01,130.98,130.98,37031
2017/03/02,14:47:00,130.99,131.01,130.98,131.01,12159
2017/03/02,14:48:00,131.02,131.03,131.02,131.03,17696
2017/03/02,14:49:00,131.03,131.04,131.02,131.04,35711
2017/03/02,14:50:00,131.04,131.07,131.03,131.06,62269
2017/03/02,14:51:00,131.06,131.06,131.03,131.03,27321
2017/03/02,14:52:00,131.03,131.04,131.02,131.03,17297
2017/03/02,14:53:00,131.04,131.05,131.03,131.03,10736
2017/03/02,14:54:00,131.03,131.04,131.02,131.04,19770
2017/03/02,14:55:00,131.03,131.04,131.02,131.04,14110
2017/03/02,14:56:00,131.04,131.04,131.02,131.02,527635
2017/03/02,14:57:00,131.02,131.03,131.01,131.02,48019
2017/03/02,14:58:00,131.02,131.03,131.01,131.02,18342
2017/03/02,14:59:00,131.02,131.03,131.00,131.02,18572
2017/03/02,15:00:00,131.02,131.04,131.01,131.03,459701
2017/03/02,15:01:00,131.03,131.03,130.99,130.99,452109
2017/03/02,15:02:00,130.99,130.99,130.95,130.95,28218
2017/03/02,15:03:00,130.95,131.00,130.95,131.00,14478
2017/03/02,15:04:00,131.00,131.02,131.00,131.02,17015
2017/03/02,15:05:00,131.02,131.03,130.98,131.00,17124
2017/03/02,15:06:00,131.00,131.00,130.96,130.96,8641
2017/03/02,15:07:00,130.96,130.97,130.95,130.95,16693
2017/03/02,15:08:00,130.94,130.99,130.94,130.98,37029
2017/03/02,15:09:00,130.98,130.98,130.96,130.96,7914
2017/03/02,15:10:00,130.96,130.97,130.94,130.94,6706
2017/03/02,15:11:00,130.95,130.95,130.93,130.95,33247
2017/03/02,15:12:00,130.95,130.96,130.92,130.94,31487
2017/03/02,15:13:00,130.94,130.94,130.90,130.90,7823
2017/03/02,15:14:00,130.90,130.92,130.90,130.90,8301
2017/03/02,15:15:00,130.90,130.91,130.89,130.90,10080
2017/03/02,15:16:00,130.89,130.89,130.83,130.84,96434
2017/03/02,15:17:00,130.84,130.84,130.75,130.75,137558
2017/03/02,15:18:00,130.76,130.79,130.70,130.71,153540
2017/03/02,15:19:00,130.72,130.77,130.72,130.75,171218
2017/03/02,15:20:00,130.76,130.79,130.75,130.78,46878
2017/03/02,15:21:00,130.79,130.81,130.78,130.80,21435
2017/03/02,15:22:00,130.80,130.82,130.80,130.80,18749
2017/03/02,15:23:00,130.81,130.83,130.81,130.83,17344
2017/03/02,15:24:00,130.83,130.83,130.80,130.81,150331
2017/03/02,15:25:00,130.81,130.81,130.78,130.79,14873
2017/03/02,15:26:00,130.79,130.80,130.77,130.77,25833
2017/03/02,15:27:00,130.78,130.79,130.76,130.78,20197
2017/03/02,15:28:00,130.79,130.80,130.78,130.80,58455
2017/03/02,15:29:00,130.81,130.82,130.80,130.81,25214
2017/03/02,15:30:00,130.81,130.85,130.81,130.83,28821
2017/03/02,15:31:00,130.83,130.86,130.83,130.85,15830
2017/03/02,15:32:00,130.85,130.85,130.80,130.80,24786
2017/03/02,15:33:00,130.80,130.82,130.79,130.82,24416
2017/03/02,15:34:00,130.82,130.83,130.79,130.80,18149
2017/03/02,15:35:00,130.80,130.80,130.77,130.79,11060
2017/03/02,15:36:00,130.79,130.80,130.77,130.79,37721
2017/03/02,15:37:00,130.79,130.82,130.79,130.81,22164
2017/03/02,15:38:00,130.80,130.83,130.80,130.82,27412
2017/03/02,15:39:00,130.83,130.84,130.82,130.82,23520
2017/03/02,15:40:00,130.83,130.84,130.81,130.82,32263
2017/03/02,15:41:00,130.82,130.82,130.79,130.80,15678
2017/03/02,15:42:00,130.79,130.81,130.77,130.78,71891
2017/03/02,15:43:00,130.78,130.79,130.73,130.73,54060
2017/03/02,15:44:00,130.73,130.74,130.64,130.64,112544
2017/03/02,15:45:00,130.65,130.69,130.62,130.68,76948
2017/03/02,15:46:00,130.69,130.74,130.67,130.72,46141
2017/03/02,15:47:00,130.73,130.74,130.72,130.72,24115
2017/03/02,15:48:00,130.72,130.75,130.72,130.75,26241
2017/03/02,15:49:00,130.75,130.76,130.72,130.72,15214
2017/03/02,15:50:00,130.72,130.73,130.67,130.68,69460
2017/03/02,15:51:00,130.68,130.76,130.68,130.76,239746
2017/03/02,15:52:00,130.76,130.77,130.68,130.73,148567
2017/03/02,15:53:00,130.73,130.80,130.73,130.78,125145
2017/03/02,15:54:00,130.78,130.80,130.77,130.80,33380
2017/03/02,15:55:00,130.80,130.83,130.79,130.83,36227
2017/03/02,15:56:00,130.83,130.85,130.82,130.83,57962
2017/03/02,15:57:00,130.84,130.87,130.83,130.84,128542
2017/03/02,15:58:00,130.84,130.85,130.76,130.76,198378
2017/03/02,15:59:00,130.77,130.79,130.74,130.77,89913
2017/03/02,16:00:00,130.76,130.83,130.74,130.80,383499
2017/03/03,09:31:00,130.65,130.69,130.62,130.65,62708
2017/03/03,09:32:00,130.66,130.66,130.59,130.63,82617
2017/03/03,09:33:00,130.63,130.73,130.61,130.72,46126
2017/03/03,09:34:00,130.72,130.74,130.69,130.73,37562
2017/03/03,09:35:00,130.72,130.73,130.69,130.69,43656
2017/03/03,09:36:00,130.69,130.72,130.67,130.69,71442
2017/03/03,09:37:00,130.71,130.79,130.71,130.78,54049
2017/03/03,09:38:00,130.78,130.81,130.76,130.81,405802
2017/03/03,09:39:00,130.81,130.81,130.76,130.76,47307
2017/03/03,09:40:00,130.77,130.77,130.75,130.77,24028
2017/03/03,09:41:00,130.77,130.80,130.76,130.78,38192
2017/03/03,09:42:00,130.78,130.80,130.76,130.78,26994
2017/03/03,09:43:00,130.78,130.82,130.78,130.81,12456
2017/03/03,09:44:00,130.82,130.82,130.79,130.80,31555
2017/03/03,09:45:00,130.80,130.82,130.80,130.82,33191
2017/03/03,09:46:00,130.82,130.83,130.74,130.76,57906
2017/03/03,09:47:00,130.75,130.77,130.75,130.76,22112
2017/03/03,09:48:00,130.76,130.77,130.73,130.76,27073
2017/03/03,09:49:00,130.76,130.78,130.74,130.76,77474
2017/03/03,09:50:00,130.77,130.80,130.76,130.79,50218
2017/03/03,09:51:00,130.79,130.82,130.78,130.82,31746
2017/03/03,09:52:00,130.82,130.82,130.80,130.82,26685
2017/03/03,09:53:00,130.82,130.83,130.78,130.78,40821
2017/03/03,09:54:00,130.78,130.78,130.70,130.70,25392
2017/03/03,09:55:00,130.70,130.75,130.69,130.69,24640
2017/03/03,09:56:00,130.70,130.73,130.68,130.68,102449
2017/03/03,09:57:00,130.69,130.72,130.69,130.72,26057
2017/03/03,09:58:00,130.72,130.72,130.66,130.69,44699
2017/03/03,09:59:00,130.68,130.69,130.67,130.68,21748
2017/03/03,10:00:00,130.68,130.68,130.65,130.65,80753
2017/03/03,10:01:00,130.66,130.74,130.64,130.72,38362
2017/03/03,10:02:00,130.72,130.73,130.70,130.73,6406
2017/03/03,10:03:00,130.72,130.75,130.71,130.75,7567
2017/03/03,10:04:00,130.75,130.76,130.71,130.71,15706
2017/03/03,10:05:00,130.71,130.72,130.69,130.70,21678
2017/03/03,10:06:00,130.70,130.76,130.70,130.74,25297
2017/03/03,10:07:00,130.74,130.74,130.70,130.70,79265
2017/03/03,10:08:00,130.70,130.70,130.66,130.67,63656
2017/03/03,10:09:00,130.67,130.68,130.66,130.67,66585
2017/03/03,10:10:00,130.67,130.67,130.63,130.66,26957
2017/03/03,10:11:00,130.66,130.70,130.65,130.70,12573
2017/03/03,10:12:00,130.70,130.74,130.69,130.73,24667
2017/03/03,10:13:00,130.72,130.73,130.69,130.73,40115
2017/03/03,10:14:00,130.73,130.77,130.73,130.77,108387
2017/03/03,10:15:00,130.76,130.77,130.73,130.73,20443
2017/03/03,10:16:00,130.74,130.75,130.73,130.74,22054
2017/03/03,10:17:00,130.74,130.74,130.70,130.72,14790
2017/03/03,10:18:00,130.72,130.74,130.70,130.70,22079
2017/03/03,10:19:00,130.71,130.71,130.66,130.66,28137
2017/03/03,10:20:00,130.66,130.67,130.62,130.62,13218
2017/03/03,10:21:00,130.62,130.62,130.46,130.46,30367
2017/03/03,10:22:00,130.47,130.51,130.43,130.44,704074
2017/03/03,10:23:00,130.44,130.44,130.41,130.42,44783
2017/03/03,10:24:00,130.41,130.48,130.39,130.45,66826
2017/03/03,10:25:00,130.45,130.47,130.41,130.47,47885
2017/03/03,10:26:00,130.47,130.48,130.41,130.44,35704
2017/03/03,10:27:00,130.42,130.45,130.41,130.43,22169
2017/03/03,10:28:00,130.43,130.46,130.41,130.46,28549
2017/03/03,10:29:00,130.46,130.49,130.44,130.44,24847
2017/03/03,10:30:00,130.45,130.47,130.45,130.46,6853
2017/03/03,10:31:00,130.47,130.48,130.40,130.40,11555
2017/03/03,10:32:00,130.41,130.44,130.37,130.44,36750
2017/03/03,10:33:00,130.44,130.45,130.42,130.45,12350
2017/03/03,10:34:00,130.45,130.45,130.38,130.39,9439
2017/03/03,10:35:00,130.39,130.41,130.34,130.35,29436
2017/03/03,10:36:00,130.34,130.40,130.34,130.38,16141
2017/03/03,10:37:00,130.38,130.41,130.38,130.39,16720
2017/03/03,10:38:00,130.39,130.40,130.38,130.40,10590
2017/03/03,10:39:00,130.40,130.43,130.40,130.41,10998
2017/03/03,10:40:00,130.41,130.44,130.41,130.44,21365
2017/03/03,10:41:00,130.44,130.45,130.43,130.44,39337
2017/03/03,10:42:00,130.44,130.45,130.42,130.44,54764
2017/03/03,10:43:00,130.44,130.45,130.43,130.45,27499
2017/03/03,10:44:00,130.45,130.48,130.45,130.48,20715
2017/03/03,10:45:00,130.49,130.50,130.47,130.50,17384
2017/03/03,10:46:00,130.50,130.50,130.47,130.49,17086
2017/03/03,10:47:00,130.49,130.52,130.48,130.51,37421
2017/03/03,10:48:00,130.51,130.54,130.51,130.52,15566
2017/03/03,10:49:00,130.52,130.53,130.51,130.52,16420
2017/03/03,10:50:00,130.51,130.54,130.50,130.51,25559
2017/03/03,10:51:00,130.51,130.54,130.51,130.51,9646
2017/03/03,10:52:00,130.51,130.56,130.51,130.56,11519
2017/03/03,10:53:00,130.56,130.58,130.55,130.58,27370
2017/03/03,10:54:00,130.58,130.60,130.58,130.60,18692
2017/03/03,10:55:00,130.60,130.60,130.56,130.59,16593
2017/03/03,10:56:00,130.59,130.61,130.59,130.61,13770
2017/03/03,10:57:00,130.62,130.62,130.59,130.59,11699
2017/03/03,10:58:00,130.59,130.59,130.53,130.54,13551
2017/03/03,10:59:00,130.54,130.54,130.51,130.53,11179
2017/03/03,11:00:00,130.54,130.54,130.52,130.52,9063
2017/03/03,11:01:00,130.52,130.52,130.43,130.47,52440
2017/03/03,11:02:00,130.47,130.49,130.45,130.46,11589
2017/03/03,11:03:00,130.46,130.46,130.42,130.46,14236
2017/03/03,11:04:00,130.46,130.50,130.46,130.49,23767
2017/03/03,11:05:00,130.49,130.53,130.48,130.53,62739
2017/03/03,11:06:00,130.53,130.56,130.53,130.54,23467
2017/03/03,11:07:00,130.54,130.54,130.52,130.54,6768
2017/03/03,11:08:00,130.54,130.56,130.54,130.54,4449
2017/03/03,11:09:00,130.55,130.55,130.53,130.54,13231
2017/03/03,11:10:00,130.54,130.55,130.53,130.53,9450
2017/03/03,11:11:00,130.52,130.57,130.52,130.57,6905
2017/03/03,11:12:00,130.57,130.60,130.57,130.58,37538
2017/03/03,11:13:00,130.58,130.59,130.57,130.57,6887
2017/03/03,11:14:00,130.57,130.60,130.57,130.59,2692
2017/03/03,11:15:00,130.59,130.60,130.58,130.59,5310
2017/03/03,11:16:00,130.58,130.60,130.57,130.59,3216
2017/03/03,11:17:00,130.59,130.62,130.59,130.59,34666
2017/03/03,11:18:00,130.59,130.60,130.57,130.57,18153
2017/03/03,11:19:00,130.57,130.59,130.57,130.58,12268
2017/03/03,11:20:00,130.57,130.58,130.57,130.58,9397
2017/03/03,11:21:00,130.58,130.61,130.58,130.60,5721
2017/03/03,11:22:00,130.59,130.60,130.59,130.59,4985
2017/03/03,11:23:00,130.60,130.61,130.60,130.61,18481
2017/03/03,11:24:00,130.61,130.61,130.57,130.58,9789
2017/03/03,11:25:00,130.58,130.61,130.58,130.60,9359
2017/03/03,11:26:00,130.60,130.62,130.57,130.58,20350
2017/03/03,11:27:00,130.58,130.58,130.57,130.57,1803
2017/03/03,11:28:00,130.57,130.58,130.56,130.58,11683
2017/03/03,11:29:00,130.58,130.59,130.54,130.54,16598
2017/03/03,11:30:00,130.54,130.54,130.52,130.52,9120
2017/03/03,11:31:00,130.52,130.53,130.50,130.50,9508
2017/03/03,11:32:00,130.51,130.53,130.51,130.53,13735
2017/03/03,11:33:00,130.53,130.56,130.53,130.56,10289
2017/03/03,11:34:00,130.56,130.57,130.55,130.57,6293
2017/03/03,11:35:00,130.57,130.57,130.55,130.56,1846
2017/03/03,11:36:00,130.56,130.57,130.56,130.56,2933
2017/03/03,11:37:00,130.55,130.57,130.55,130.56,7708
2017/03/03,11:38:00,130.56,130.56,130.54,130.55,22840
2017/03/03,11:39:00,130.56,130.58,130.56,130.58,5596
2017/03/03,11:40:00,130.58,130.60,130.58,130.60,11976
2017/03/03,11:41:00,130.59,130.60,130.58,130.58,4472
2017/03/03,11:42:00,130.58,130.59,130.56,130.57,3095
2017/03/03,11:43:00,130.57,130.57,130.56,130.56,5572
2017/03/03,11:44:00,130.56,130.57,130.55,130.57,8195
2017/03/03,11:45:00,130.57,130.58,130.56,130.56,5420
2017/03/03,11:46:00,130.57,130.60,130.57,130.60,4480
2017/03/03,11:47:00,130.60,130.61,130.60,130.60,14578
2017/03/03,11:48:00,130.61,130.62,130.59,130.62,14684
2017/03/03,11:49:00,130.61,130.63,130.60,130.63,26186
2017/03/03,11:50:00,130.62,130.64,130.62,130.62,3899
2017/03/03,11:51:00,130.62,130.65,130.62,130.65,6298
2017/03/03,11:52:00,130.64,130.65,130.63,130.64,10475
2017/03/03,11:53:00,130.64,130.66,130.64,130.66,12245
2017/03/03,11:54:00,130.65,130.66,130.65,130.65,5088
2017/03/03,11:55:00,130.64,130.66,130.63,130.66,10305
2017/03/03,11:56:00,130.66,130.66,130.64,130.65,3028
2017/03/03,11:57:00,130.65,130.66,130.63,130.66,5708
2017/03/03,11:58:00,130.66,130.68,130.64,130.68,17511
2017/03/03,11:59:00,130.67,130.69,130.66,130.67,7081
2017/03/03,12:00:00,130.66,130.68,130.66,130.68,13458
2017/03/03,12:01:00,130.66,130.67,130.65,130.65,14039
2017/03/03,12:02:00,130.64,130.66,130.64,130.64,13602
2017/03/03,12:03:00,130.64,130.67,130.63,130.67,10072
2017/03/03,12:04:00,130.67,130.67,130.65,130.67,508513
2017/03/03,12:05:00,130.67,130.69,130.67,130.68,9904
2017/03/03,12:06:00,130.68,130.69,130.68,130.69,5648
2017/03/03,12:07:00,130.68,130.70,130.68,130.70,6853
2017/03/03,12:08:00,130.70,130.70,130.70,130.70,2257
2017/03/03,12:09:00,130.70,130.71,130.70,130.70,6930
2017/03/03,12:10:00,130.70,130.73,130.70,130.73,17374
2017/03/03,12:11:00,130.72,130.73,130.71,130.73,5594
2017/03/03,12:12:00,130.72,130.73,130.72,130.73,3752
2017/03/03,12:13:00,130.73,130.74,130.72,130.72,7782
2017/03/03,12:14:00,130.74,130.74,130.69,130.69,9284
2017/03/03,12:15:00,130.69,130.71,130.69,130.71,3367
2017/03/03,12:16:00,130.72,130.72,130.71,130.71,15389
2017/03/03,12:17:00,130.70,130.70,130.67,130.67,16591
2017/03/03,12:18:00,130.67,130.67,130.65,130.66,24096
2017/03/03,12:19:00,130.66,130.68,130.66,130.67,24547
2017/03/03,12:20:00,130.67,130.70,130.67,130.70,13004
2017/03/03,12:21:00,130.70,130.72,130.70,130.71,8953
2017/03/03,12:22:00,130.70,130.73,130.70,130.73,6412
2017/03/03,12:23:00,130.72,130.73,130.70,130.71,23895
2017/03/03,12:24:00,130.71,130.73,130.70,130.71,22130
2017/03/03,12:25:00,130.71,130.73,130.71,130.72,2367
2017/03/03,12:26:00,130.72,130.73,130.71,130.72,13902
2017/03/03,12:27:00,130.72,130.74,130.72,130.73,5072
2017/03/03,12:28:00,130.73,130.75,130.73,130.75,3830
2017/03/03,12:29:00,130.75,130.76,130.74,130.76,16520
2017/03/03,12:30:00,130.76,130.78,130.76,130.78,11797
2017/03/03,12:31:00,130.77,130.80,130.77,130.79,30306
2017/03/03,12:32:00,130.79,130.80,130.77,130.79,26244
2017/03/03,12:33:00,130.80,130.84,130.80,130.84,67105
2017/03/03,12:34:00,130.84,130.85,130.82,130.82,58365
2017/03/03,12:35:00,130.82,130.83,130.80,130.81,37701
2017/03/03,12:36:00,130.82,130.85,130.82,130.85,13341
2017/03/03,12:37:00,130.84,130.85,130.81,130.81,20164
2017/03/03,12:38:00,130.81,130.82,130.78,130.79,11089
2017/03/03,12:39:00,130.79,130.82,130.79,130.81,4293
2017/03/03,12:40:00,130.81,130.81,130.79,130.79,5608
2017/03/03,12:41:00,130.79,130.81,130.78,130.81,7040
2017/03/03,12:42:00,130.81,130.83,130.81,130.83,15814
2017/03/03,12:43:00,130.83,130.83,130.82,130.83,10833
2017/03/03,12:44:00,130.84,130.85,130.83,130.84,11646
2017/03/03,12:45:00,130.85,130.85,130.83,130.83,17323
2017/03/03,12:46:00,130.83,130.83,130.80,130.81,24511
2017/03/03,12:47:00,130.81,130.82,130.81,130.82,3596
2017/03/03,12:48:00,130.82,130.83,130.82,130.82,3158
2017/03/03,12:49:00,130.82,130.82,130.81,130.82,5783
2017/03/03,12:50:00,130.82,130.83,130.77,130.77,15762
2017/03/03,12:51:00,130.77,130.78,130.77,130.77,11043
2017/03/03,12:52:00,130.77,130.77,130.76,130.76,1954
2017/03/03,12:53:00,130.76,130.77,130.75,130.76,6747
2017/03/03,12:54:00,130.76,130.78,130.76,130.78,11579
2017/03/03,12:55:00,130.78,130.79,130.76,130.78,4687
2017/03/03,12:56:00,130.78,130.79,130.77,130.78,18820
2017/03/03,12:57:00,130.78,130.80,130.78,130.79,2494
2017/03/03,12:58:00,130.79,130.81,130.79,130.81,4249
2017/03/03,12:59:00,130.81,130.82,130.78,130.80,25038
2017/03/03,13:00:00,130.80,130.82,130.80,130.82,13201
2017/03/03,13:01:00,130.81,130.81,130.78,130.78,10487
2017/03/03,13:02:00,130.78,130.80,130.75,130.75,9512
2017/03/03,13:03:00,130.75,130.76,130.63,130.64,65801
2017/03/03,13:04:00,130.64,130.72,130.63,130.71,49884
2017/03/03,13:05:00,130.72,130.92,130.71,130.90,165199
2017/03/03,13:06:00,130.90,130.95,130.84,130.94,174821
2017/03/03,13:07:00,130.94,130.94,130.87,130.87,70963
2017/03/03,13:08:00,130.87,130.88,130.80,130.83,30658
2017/03/03,13:09:00,130.83,130.84,130.82,130.84,18676
2017/03/03,13:10:00,130.84,130.89,130.84,130.86,5343
2017/03/03,13:11:00,130.86,130.89,130.86,130.88,6582
2017/03/03,13:12:00,130.88,130.92,130.87,130.92,9220
2017/03/03,13:13:00,130.91,130.92,130.85,130.85,8838
2017/03/03,13:14:00,130.85,130.88,130.85,130.85,5127
2017/03/03,13:15:00,130.86,130.87,130.83,130.83,38412
2017/03/03,13:16:00,130.83,130.84,130.78,130.79,117315
2017/03/03,13:17:00,130.79,130.79,130.71,130.72,40695
2017/03/03,13:18:00,130.72,130.77,130.72,130.73,28917
2017/03/03,13:19:00,130.73,130.76,130.71,130.76,36605
2017/03/03,13:20:00,130.76,130.77,130.72,130.75,21102
2017/03/03,13:21:00,130.75,130.78,130.71,130.78,13055
2017/03/03,13:22:00,130.78,130.78,130.75,130.75,5788
2017/03/03,13:23:00,130.75,130.75,130.71,130.73,13483
2017/03/03,13:24:00,130.74,130.75,130.71,130.71,7267
2017/03/03,13:25:00,130.71,130.73,130.69,130.71,17193
2017/03/03,13:26:00,130.71,130.75,130.71,130.74,20226
2017/03/03,13:27:00,130.74,130.75,130.72,130.73,17107
2017/03/03,13:28:00,130.73,130.76,130.73,130.74,6594
2017/03/03,13:29:00,130.74,130.78,130.74,130.77,28070
2017/03/03,13:30:00,130.78,130.78,130.74,130.78,48144
2017/03/03,13:31:00,130.77,130.81,130.77,130.80,14551
2017/03/03,13:32:00,130.80,130.82,130.78,130.80,18927
2017/03/03,13:33:00,130.80,130.81,130.76,130.78,22669
2017/03/03,13:34:00,130.79,130.80,130.76,130.76,14333
2017/03/03,13:35:00,130.76,130.78,130.76,130.77,10589
2017/03/03,13:36:00,130.77,130.78,130.75,130.77,6004
2017/03/03,13:37:00,130.76,130.77,130.73,130.74,76703
2017/03/03,13:38:00,130.74,130.76,130.73,130.76,9696
2017/03/03,13:39:00,130.76,130.77,130.74,130.75,19927
2017/03/03,13:40:00,130.75,130.78,130.74,130.76,20788
2017/03/03,13:41:00,130.76,130.78,130.75,130.77,16376
2017/03/03,13:42:00,130.77,130.80,130.77,130.80,19944
2017/03/03,13:43:00,130.79,130.82,130.79,130.82,15383
2017/03/03,13:44:00,130.82,130.83,130.81,130.82,18715
2017/03/03,13:45:00,130.83,130.86,130.82,130.86,10826
2017/03/03,13:46:00,130.86,130.88,130.85,130.85,16618
2017/03/03,13:47:00,130.85,130.86,130.84,130.86,9328
2017/03/03,13:48:00,130.86,130.86,130.83,130.84,3994
2017/03/03,13:49:00,130.85,130.86,130.85,130.86,7323
2017/03/03,13:50:00,130.86,130.90,130.86,130.88,103740
2017/03/03,13:51:00,130.89,130.89,130.85,130.86,19600
2017/03/03,13:52:00,130.86,130.89,130.85,130.87,38344
2017/03/03,13:53:00,130.87,130.87,130.85,130.85,25782
2017/03/03,13:54:00,130.85,130.86,130.84,130.84,1569
2017/03/03,13:55:00,130.84,130.85,130.82,130.82,13326
2017/03/03,13:56:00,130.82,130.84,130.82,130.84,9527
2017/03/03,13:57:00,130.84,130.86,130.84,130.85,4227
2017/03/03,13:58:00,130.85,130.87,130.85,130.87,3275
2017/03/03,13:59:00,130.87,130.87,130.85,130.86,4117
2017/03/03,14:00:00,130.86,130.87,130.85,130.85,3680
2017/03/03,14:01:00,130.85,130.87,130.84,130.87,5486
2017/03/03,14:02:00,130.87,130.87,130.84,130.85,7355
2017/03/03,14:03:00,130.86,130.87,130.85,130.86,6647
2017/03/03,14:04:00,130.86,130.89,130.85,130.89,33528
2017/03/03,14:05:00,130.90,130.90,130.87,130.88,9890
2017/03/03,14:06:00,130.88,130.89,130.88,130.88,6956
2017/03/03,14:07:00,130.89,130.91,130.88,130.90,18953
2017/03/03,14:08:00,130.90,130.92,130.89,130.91,25957
2017/03/03,14:09:00,130.91,130.93,130.88,130.89,28167
2017/03/03,14:10:00,130.89,130.91,130.88,130.90,6585
2017/03/03,14:11:00,130.89,130.92,130.89,130.92,18679
2017/03/03,14:12:00,130.92,130.94,130.92,130.94,8874
2017/03/03,14:13:00,130.94,130.97,130.94,130.94,22879
2017/03/03,14:14:00,130.94,130.94,130.92,130.92,10256
2017/03/03,14:15:00,130.91,130.93,130.87,130.87,4220
2017/03/03,14:16:00,130.87,130.88,130.84,130.84,6559
2017/03/03,14:17:00,130.85,130.85,130.82,130.83,9309
2017/03/03,14:18:00,130.82,130.84,130.81,130.82,38426
2017/03/03,14:19:00,130.82,130.84,130.82,130.82,4808
2017/03/03,14:20:00,130.82,130.83,130.80,130.80,9273
2017/03/03,14:21:00,130.81,130.82,130.79,130.82,5940
2017/03/03,14:22:00,130.82,130.83,130.80,130.82,9650
2017/03/03,14:23:00,130.82,130.85,130.82,130.84,36410
2017/03/03,14:24:00,130.85,130.87,130.85,130.86,7769
2017/03/03,14:25:00,130.86,130.87,130.84,130.84,5003
2017/03/03,14:26:00,130.84,130.85,130.84,130.84,1408
2017/03/03,14:27:00,130.84,130.85,130.81,130.82,8121
2017/03/03,14:28:00,130.82,130.82,130.78,130.79,5751
2017/03/03,14:29:00,130.79,130.81,130.79,130.81,2723
2017/03/03,14:30:00,130.81,130.82,130.78,130.78,8523
2017/03/03,14:31:00,130.78,130.83,130.78,130.83,5039
2017/03/03,14:32:00,130.82,130.85,130.82,130.83,15586
2017/03/03,14:33:00,130.83,130.85,130.83,130.85,4167
2017/03/03,14:34:00,130.85,130.85,130.84,130.84,17628
2017/03/03,14:35:00,130.84,130.85,130.84,130.84,8091
2017/03/03,14:36:00,130.84,130.85,130.84,130.85,4084
2017/03/03,14:37:00,130.85,130.85,130.82,130.82,642108
2017/03/03,14:38:00,130.82,130.84,130.82,130.82,7326
2017/03/03,14:39:00,130.82,130.84,130.82,130.84,7579
2017/03/03,14:40:00,130.84,130.85,130.84,130.85,4204
2017/03/03,14:41:00,130.85,130.86,130.84,130.84,6251
2017/03/03,14:42:00,130.84,130.87,130.84,130.86,18468
2017/03/03,14:43:00,130.85,130.88,130.85,130.88,6558
2017/03/03,14:44:00,130.88,130.88,130.87,130.88,3487
2017/03/03,14:45:00,130.88,130.88,130.85,130.86,6159
2017/03/03,14:46:00,130.86,130.88,130.85,130.86,13560
2017/03/03,14:47:00,130.86,130.89,130.86,130.89,17508
2017/03/03,14:48:00,130.89,130.91,130.89,130.90,21726
2017/03/03,14:49:00,130.90,130.91,130.88,130.88,7101
2017/03/03,14:50:00,130.88,130.89,130.86,130.87,6334
2017/03/03,14:51:00,130.88,130.89,130.86,130.88,10152
2017/03/03,14:52:00,130.88,130.89,130.87,130.88,9206
2017/03/03,14:53:00,130.88,130.90,130.88,130.89,12286
2017/03/03,14:54:00,130.89,130.90,130.88,130.88,21775
2017/03/03,14:55:00,130.88,130.89,130.88,130.89,3952
2017/03/03,14:56:00,130.89,130.89,130.87,130.88,15362
2017/03/03,14:57:00,130.88,130.89,130.88,130.89,3713
2017/03/03,14:58:00,130.88,130.90,130.88,130.89,13794
2017/03/03,14:59:00,130.89,130.92,130.89,130.91,197213
2017/03/03,15:00:00,130.91,130.93,130.90,130.90,102077
2017/03/03,15:01:00,130.90,130.91,130.85,130.86,24187
2017/03/03,15:02:00,130.86,130.91,130.86,130.89,15670
2017/03/03,15:03:00,130.90,130.93,130.90,130.90,34714
2017/03/03,15:04:00,130.90,130.90,130.87,130.87,8766
2017/03/03,15:05:00,130.87,130.88,130.87,130.87,4257
2017/03/03,15:06:00,130.87,130.90,130.86,130.89,10018
2017/03/03,15:07:00,130.89,130.89,130.87,130.87,4148
2017/03/03,15:08:00,130.88,130.89,130.86,130.87,8964
2017/03/03,15:09:00,130.87,130.90,130.86,130.87,7544
2017/03/03,15:10:00,130.88,130.89,130.87,130.88,18675
2017/03/03,15:11:00,130.88,130.89,130.88,130.89,10201
2017/03/03,15:12:00,130.89,130.89,130.87,130.89,9568
2017/03/03,15:13:00,130.89,130.90,130.88,130.90,6651
2017/03/03,15:14:00,130.90,130.91,130.89,130.90,7114
2017/03/03,15:15:00,130.90,130.92,130.90,130.92,10691
2017/03/03,15:16:00,130.92,130.92,130.89,130.90,19112
2017/03/03,15:17:00,130.90,130.91,130.89,130.91,11570
2017/03/03,15:18:00,130.91,130.92,130.90,130.91,4277
2017/03/03,15:19:00,130.91,130.92,130.90,130.91,6116
2017/03/03,15:20:00,130.91,130.92,130.90,130.91,11156
2017/03/03,15:21:00,130.91,130.92,130.90,130.92,5936
2017/03/03,15:22:00,130.92,130.94,130.91,130.92,51350
2017/03/03,15:23:00,130.92,130.92,130.90,130.91,18221
2017/03/03,15:24:00,130.93,130.97,130.91,130.97,88630
2017/03/03,15:25:00,130.97,130.97,130.94,130.94,18692
2017/03/03,15:26:00,130.95,130.97,130.95,130.97,11158
2017/03/03,15:27:00,130.97,130.97,130.94,130.95,14270
2017/03/03,15:28:00,130.95,130.96,130.93,130.96,14101
2017/03/03,15:29:00,130.96,130.98,130.94,130.97,17400
2017/03/03,15:30:00,130.97,130.98,130.96,130.98,10429
2017/03/03,15:31:00,130.98,130.98,130.96,130.97,102154
2017/03/03,15:32:00,130.97,130.97,130.94,130.95,25247
2017/03/03,15:33:00,130.95,130.98,130.95,130.97,19286
2017/03/03,15:34:00,130.97,130.98,130.96,130.96,13523
2017/03/03,15:35:00,130.96,130.99,130.95,130.99,22401
2017/03/03,15:36:00,130.99,131.01,130.98,131.00,124518
2017/03/03,15:37:00,131.00,131.01,130.98,130.99,39852
2017/03/03,15:38:00,130.99,131.00,130.98,130.99,45745
2017/03/03,15:39:00,130.99,131.00,130.98,130.99,51383
2017/03/03,15:40:00,130.99,131.04,130.99,131.04,154671
2017/03/03,15:41:00,131.04,131.04,131.00,131.00,39295
2017/03/03,15:42:00,131.00,131.01,130.98,131.00,32020
2017/03/03,15:43:00,131.00,131.00,130.97,130.98,21706
2017/03/03,15:44:00,130.97,130.98,130.96,130.97,31325
2017/03/03,15:45:00,130.97,130.98,130.96,130.96,27483
2017/03/03,15:46:00,130.97,130.97,130.90,130.92,27069
2017/03/03,15:47:00,130.91,130.93,130.90,130.91,72667
2017/03/03,15:48:00,130.92,130.94,130.91,130.94,23610
2017/03/03,15:49:00,130.94,130.94,130.91,130.92,45766
2017/03/03,15:50:00,130.92,130.92,130.89,130.90,45651
2017/03/03,15:51:00,130.90,131.01,130.90,131.01,72488
2017/03/03,15:52:00,131.02,131.02,130.99,131.01,29588
2017/03/03,15:53:00,131.01,131.03,130.99,131.02,29996
2017/03/03,15:54:00,131.02,131.03,131.00,131.03,56021
2017/03/03,15:55:00,131.03,131.05,131.01,131.04,91190
2017/03/03,15:56:00,131.04,131.06,131.04,131.04,87281
2017/03/03,15:57:00,131.04,131.04,131.02,131.04,46013
2017/03/03,15:58:00,131.03,131.04,130.99,131.00,123274
2017/03/03,15:59:00,130.99,131.03,130.96,131.03,232599
2017/03/03,16:00:00,131.03,131.04,130.96,131.02,626781
2017/03/06,09:31:00,130.56,130.59,130.51,130.56,248277
2017/03/06,09:32:00,130.58,130.66,130.58,130.65,66283
2017/03/06,09:33:00,130.64,130.70,130.60,130.62,27467
2017/03/06,09:34:00,130.61,130.61,130.54,130.55,30733
2017/03/06,09:35:00,130.55,130.60,130.55,130.57,31088
2017/03/06,09:36:00,130.57,130.58,130.51,130.52,79497
2017/03/06,09:37:00,130.52,130.56,130.47,130.49,60389
2017/03/06,09:38:00,130.49,130.53,130.47,130.51,33722
2017/03/06,09:39:00,130.51,130.53,130.50,130.52,19348
2017/03/06,09:40:00,130.52,130.56,130.50,130.55,49196
2017/03/06,09:41:00,130.55,130.55,130.51,130.52,28570
2017/03/06,09:42:00,130.52,130.54,130.50,130.53,30168
2017/03/06,09:43:00,130.52,130.57,130.52,130.55,32812
2017/03/06,09:44:00,130.55,130.55,130.52,130.54,17562
2017/03/06,09:45:00,130.53,130.53,130.42,130.44,61752
2017/03/06,09:46:00,130.45,130.45,130.37,130.37,45583
2017/03/06,09:47:00,130.37,130.39,130.37,130.38,40951
2017/03/06,09:48:00,130.38,130.44,130.38,130.43,31129
2017/03/06,09:49:00,130.42,130.46,130.42,130.42,18487
2017/03/06,09:50:00,130.42,130.47,130.42,130.45,45745
2017/03/06,09:51:00,130.45,130.45,130.39,130.41,20300
2017/03/06,09:52:00,130.41,130.52,130.39,130.50,61055
2017/03/06,09:53:00,130.51,130.52,130.49,130.50,34326
2017/03/06,09:54:00,130.50,130.51,130.46,130.47,13059
2017/03/06,09:55:00,130.46,130.50,130.46,130.49,25673
2017/03/06,09:56:00,130.49,130.49,130.43,130.44,51629
2017/03/06,09:57:00,130.44,130.45,130.43,130.44,18364
2017/03/06,09:58:00,130.43,130.48,130.42,130.48,64897
2017/03/06,09:59:00,130.47,130.50,130.47,130.49,39207
2017/03/06,10:00:00,130.49,130.55,130.49,130.54,71315
2017/03/06,10:01:00,130.53,130.54,130.47,130.49,78341
2017/03/06,10:02:00,130.49,130.50,130.46,130.46,21284
2017/03/06,10:03:00,130.45,130.50,130.44,130.49,61491
2017/03/06,10:04:00,130.49,130.49,130.45,130.45,40948
2017/03/06,10:05:00,130.44,130.47,130.40,130.41,91388
2017/03/06,10:06:00,130.41,130.46,130.38,130.45,32720
2017/03/06,10:07:00,130.45,130.46,130.39,130.40,10164
2017/03/06,10:08:00,130.40,130.43,130.40,130.43,11067
2017/03/06,10:09:00,130.43,130.50,130.43,130.50,112769
2017/03/06,10:10:00,130.50,130.53,130.49,130.53,23333
2017/03/06,10:11:00,130.52,130.53,130.48,130.49,14545
2017/03/06,10:12:00,130.51,130.51,130.50,130.50,13668
2017/03/06,10:13:00,130.50,130.51,130.48,130.49,19341
2017/03/06,10:14:00,130.49,130.54,130.49,130.51,13060
2017/03/06,10:15:00,130.51,130.51,130.46,130.50,15350
2017/03/06,10:16:00,130.50,130.52,130.50,130.52,33770
2017/03/06,10:17:00,130.51,130.53,130.50,130.51,18816
2017/03/06,10:18:00,130.51,130.52,130.49,130.51,27130
2017/03/06,10:19:00,130.52,130.52,130.48,130.48,24686
2017/03/06,10:20:00,130.48,130.49,130.40,130.42,63288
2017/03/06,10:21:00,130.42,130.43,130.28,130.29,137775
2017/03/06,10:22:00,130.29,130.33,130.29,130.31,71034
2017/03/06,10:23:00,130.30,130.31,130.25,130.25,41631
2017/03/06,10:24:00,130.25,130.29,130.24,130.29,44496
2017/03/06,10:25:00,130.30,130.32,130.27,130.27,154015
2017/03/06,10:26:00,130.27,130.31,130.25,130.30,44105
2017/03/06,10:27:00,130.30,130.32,130.29,130.31,12004
2017/03/06,10:28:00,130.31,130.32,130.29,130.31,25504
2017/03/06,10:29:00,130.31,130.33,130.29,130.29,80771
2017/03/06,10:30:00,130.29,130.31,130.27,130.29,51723
2017/03/06,10:31:00,130.29,130.29,130.27,130.29,26270
2017/03/06,10:32:00,130.29,130.29,130.24,130.24,43957
2017/03/06,10:33:00,130.25,130.29,130.25,130.29,22261
2017/03/06,10:34:00,130.29,130.29,130.25,130.25,28971
2017/03/06,10:35:00,130.25,130.28,130.23,130.27,25525
2017/03/06,10:36:00,130.27,130.28,130.21,130.23,103772
2017/03/06,10:37:00,130.24,130.26,130.24,130.25,31130
2017/03/06,10:38:00,130.24,130.24,130.23,130.24,23773
2017/03/06,10:39:00,130.24,130.29,130.24,130.28,30879
2017/03/06,10:40:00,130.28,130.34,130.28,130.34,20423
2017/03/06,10:41:00,130.33,130.34,130.31,130.34,7487
2017/03/06,10:42:00,130.33,130.33,130.30,130.31,55073
2017/03/06,10:43:00,130.31,130.34,130.30,130.33,23956
2017/03/06,10:44:00,130.32,130.32,130.28,130.28,34742
2017/03/06,10:45:00,130.28,130.30,130.28,130.28,13393
2017/03/06,10:46:00,130.28,130.31,130.28,130.30,34110
2017/03/06,10:47:00,130.29,130.33,130.29,130.33,11059
2017/03/06,10:48:00,130.33,130.37,130.33,130.36,28687
2017/03/06,10:49:00,130.36,130.36,130.33,130.34,14584
2017/03/06,10:50:00,130.35,130.35,130.32,130.35,14619
2017/03/06,10:51:00,130.35,130.36,130.31,130.32,20347
2017/03/06,10:52:00,130.32,130.33,130.29,130.30,14118
2017/03/06,10:53:00,130.30,130.31,130.28,130.29,8225
2017/03/06,10:54:00,130.28,130.29,130.26,130.28,20092
2017/03/06,10:55:00,130.27,130.28,130.25,130.26,8861
2017/03/06,10:56:00,130.26,130.30,130.26,130.29,43204
2017/03/06,10:57:00,130.30,130.30,130.28,130.30,7935
2017/03/06,10:58:00,130.29,130.33,130.27,130.28,16041
2017/03/06,10:59:00,130.28,130.28,130.25,130.27,14246
2017/03/06,11:00:00,130.27,130.30,130.26,130.30,20216
2017/03/06,11:01:00,130.29,130.29,130.23,130.24,22201
2017/03/06,11:02:00,130.23,130.25,130.23,130.25,16842
2017/03/06,11:03:00,130.26,130.28,130.25,130.26,4131
2017/03/06,11:04:00,130.26,130.27,130.26,130.27,7704
2017/03/06,11:05:00,130.27,130.30,130.25,130.29,9007
2017/03/06,11:06:00,130.29,130.33,130.29,130.33,13610
2017/03/06,11:07:00,130.33,130.33,130.30,130.32,18381
2017/03/06,11:08:00,130.32,130.34,130.31,130.34,27842
2017/03/06,11:09:00,130.34,130.35,130.32,130.32,42484
2017/03/06,11:10:00,130.32,130.35,130.31,130.35,23998
2017/03/06,11:11:00,130.34,130.36,130.33,130.35,24615
2017/03/06,11:12:00,130.34,130.34,130.32,130.32,17553
2017/03/06,11:13:00,130.33,130.33,130.32,130.33,6180
2017/03/06,11:14:00,130.34,130.36,130.32,130.36,8753
2017/03/06,11:15:00,130.36,130.36,130.34,130.35,10929
2017/03/06,11:16:00,130.35,130.35,130.31,130.31,58905
2017/03/06,11:17:00,130.32,130.38,130.32,130.37,21347
2017/03/06,11:18:00,130.37,130.41,130.36,130.41,29399
2017/03/06,11:19:00,130.40,130.44,130.38,130.44,46067
2017/03/06,11:20:00,130.44,130.44,130.40,130.41,20878
2017/03/06,11:21:00,130.42,130.43,130.39,130.40,9239
2017/03/06,11:22:00,130.40,130.41,130.39,130.40,9463
2017/03/06,11:23:00,130.39,130.40,130.38,130.39,9522
2017/03/06,11:24:00,130.39,130.40,130.38,130.39,6376
2017/03/06,11:25:00,130.39,130.40,130.38,130.39,4120
2017/03/06,11:26:00,130.39,130.39,130.37,130.37,11011
2017/03/06,11:27:00,130.37,130.38,130.36,130.36,5286
2017/03/06,11:28:00,130.36,130.40,130.36,130.40,7620
2017/03/06,11:29:00,130.40,130.40,130.39,130.39,6001
2017/03/06,11:30:00,130.38,130.38,130.36,130.38,7633
2017/03/06,11:31:00,130.38,130.38,130.36,130.37,9437
2017/03/06,11:32:00,130.37,130.37,130.35,130.36,12168
2017/03/06,11:33:00,130.36,130.37,130.35,130.35,16730
2017/03/06,11:34:00,130.36,130.37,130.35,130.37,10771
2017/03/06,11:35:00,130.37,130.37,130.35,130.35,11330
2017/03/06,11:36:00,130.35,130.37,130.35,130.37,8178
2017/03/06,11:37:00,130.37,130.38,130.36,130.36,5482
2017/03/06,11:38:00,130.37,130.37,130.35,130.36,7885
2017/03/06,11:39:00,130.36,130.37,130.32,130.33,12797
2017/03/06,11:40:00,130.33,130.33,130.32,130.33,7995
2017/03/06,11:41:00,130.33,130.33,130.32,130.33,12638
2017/03/06,11:42:00,130.32,130.34,130.32,130.33,7101
2017/03/06,11:43:00,130.33,130.35,130.33,130.35,9291
2017/03/06,11:44:00,130.35,130.35,130.32,130.32,8254
2017/03/06,11:45:00,130.32,130.32,130.30,130.30,18239
2017/03/06,11:46:00,130.30,130.33,130.30,130.32,10832
2017/03/06,11:47:00,130.32,130.34,130.32,130.33,5086
2017/03/06,11:48:00,130.34,130.37,130.34,130.36,56915
2017/03/06,11:49:00,130.36,130.37,130.35,130.35,6802
2017/03/06,11:50:00,130.36,130.37,130.33,130.37,24646
2017/03/06,11:51:00,130.38,130.39,130.37,130.39,10240
2017/03/06,11:52:00,130.39,130.39,130.38,130.39,26830
2017/03/06,11:53:00,130.39,130.40,130.37,130.37,6493
2017/03/06,11:54:00,130.38,130.38,130.36,130.36,29627
2017/03/06,11:55:00,130.36,130.36,130.33,130.34,4236
2017/03/06,11:56:00,130.34,130.37,130.33,130.37,6740
2017/03/06,11:57:00,130.37,130.39,130.36,130.36,7977
2017/03/06,11:58:00,130.36,130.37,130.34,130.34,47056
2017/03/06,11:59:00,130.35,130.35,130.33,130.34,10456
2017/03/06,12:00:00,130.34,130.35,130.33,130.34,6010
2017/03/06,12:01:00,130.33,130.33,130.31,130.32,15336
2017/03/06,12:02:00,130.32,130.35,130.32,130.35,6843
2017/03/06,12:03:00,130.35,130.38,130.34,130.37,6642
2017/03/06,12:04:00,130.38,130.40,130.36,130.38,16118
2017/03/06,12:05:00,130.38,130.40,130.36,130.40,19280
2017/03/06,12:06:00,130.40,130.40,130.36,130.37,18956
2017/03/06,12:07:00,130.37,130.37,130.35,130.36,11676
2017/03/06,12:08:00,130.37,130.39,130.36,130.39,19211
2017/03/06,12:09:00,130.38,130.40,130.37,130.40,5950
2017/03/06,12:10:00,130.40,130.40,130.37,130.37,19132
2017/03/06,12:11:00,130.37,130.38,130.36,130.38,15104
2017/03/06,12:12:00,130.38,130.39,130.37,130.39,4731
2017/03/06,12:13:00,130.39,130.40,130.38,130.38,8181
2017/03/06,12:14:00,130.39,130.39,130.37,130.38,27366
2017/03/06,12:15:00,130.38,130.39,130.37,130.37,11004
2017/03/06,12:16:00,130.37,130.38,130.36,130.37,16017
2017/03/06,12:17:00,130.37,130.37,130.36,130.36,13908
2017/03/06,12:18:00,130.36,130.38,130.36,130.37,4252
2017/03/06,12:19:00,130.37,130.38,130.36,130.37,11821
2017/03/06,12:20:00,130.36,130.37,130.35,130.37,10753
2017/03/06,12:21:00,130.37,130.37,130.35,130.36,5091
2017/03/06,12:22:00,130.36,130.37,130.35,130.36,4847
2017/03/06,12:23:00,130.37,130.37,130.36,130.36,3416
2017/03/06,12:24:00,130.36,130.39,130.35,130.39,12125
2017/03/06,12:25:00,130.39,130.40,130.38,130.39,12615
2017/03/06,12:26:00,130.39,130.42,130.39,130.41,37586
2017/03/06,12:27:00,130.41,130.45,130.41,130.45,28495
2017/03/06,12:28:00,130.46,130.46,130.42,130.42,10245
2017/03/06,12:29:00,130.42,130.42,130.40,130.42,7531
2017/03/06,12:30:00,130.42,130.43,130.40,130.40,5221
2017/03/06,12:31:00,130.41,130.42,130.40,130.41,3872
2017/03/06,12:32:00,130.41,130.45,130.41,130.44,9779
2017/03/06,12:33:00,130.44,130.45,130.44,130.44,12144
2017/03/06,12:34:00,130.45,130.47,130.45,130.46,12560
2017/03/06,12:35:00,130.47,130.47,130.44,130.44,5060
2017/03/06,12:36:00,130.45,130.45,130.44,130.44,10032
2017/03/06,12:37:00,130.44,130.44,130.41,130.43,15640
2017/03/06,12:38:00,130.43,130.44,130.43,130.43,15263
2017/03/06,12:39:00,130.43,130.44,130.43,130.44,5141
2017/03/06,12:40:00,130.44,130.44,130.42,130.43,3884
2017/03/06,12:41:00,130.43,130.45,130.42,130.44,36837
2017/03/06,12:42:00,130.44,130.45,130.43,130.43,11086
2017/03/06,12:43:00,130.44,130.48,130.44,130.47,52456
2017/03/06,12:44:00,130.47,130.50,130.47,130.49,8456
2017/03/06,12:45:00,130.49,130.52,130.49,130.50,40244
2017/03/06,12:46:00,130.50,130.52,130.50,130.50,23282
2017/03/06,12:47:00,130.50,130.51,130.50,130.50,14560
2017/03/06,12:48:00,130.50,130.50,130.48,130.48,10018
2017/03/06,12:49:00,130.48,130.49,130.48,130.49,5427
2017/03/06,12:50:00,130.49,130.51,130.48,130.51,17543
2017/03/06,12:51:00,130.50,130.51,130.50,130.50,11261
2017/03/06,12:52:00,130.50,130.51,130.49,130.49,16490
2017/03/06,12:53:00,130.49,130.51,130.48,130.50,14316
2017/03/06,12:54:00,130.50,130.52,130.50,130.51,16098
2017/03/06,12:55:00,130.51,130.54,130.51,130.54,14570
2017/03/06,12:56:00,130.54,130.55,130.51,130.53,30344
2017/03/06,12:57:00,130.53,130.54,130.51,130.51,15157
2017/03/06,12:58:00,130.51,130.52,130.50,130.50,9230
2017/03/06,12:59:00,130.51,130.52,130.50,130.52,8462
2017/03/06,13:00:00,130.52,130.52,130.51,130.52,7058
2017/03/06,13:01:00,130.52,130.53,130.51,130.51,17589
2017/03/06,13:02:00,130.51,130.53,130.51,130.53,19072
2017/03/06,13:03:00,130.52,130.56,130.52,130.55,45017
2017/03/06,13:04:00,130.55,130.56,130.54,130.55,27397
2017/03/06,13:05:00,130.56,130.60,130.55,130.59,47763
2017/03/06,13:06:00,130.59,130.59,130.57,130.57,5353
2017/03/06,13:07:00,130.57,130.59,130.57,130.58,8744
2017/03/06,13:08:00,130.59,130.62,130.59,130.60,61845
2017/03/06,13:09:00,130.61,130.62,130.60,130.61,13786
2017/03/06,13:10:00,130.61,130.61,130.60,130.60,10167
2017/03/06,13:11:00,130.60,130.63,130.60,130.62,22103
2017/03/06,13:12:00,130.62,130.69,130.62,130.69,72515
2017/03/06,13:13:00,130.69,130.70,130.68,130.69,43305
2017/03/06,13:14:00,130.69,130.72,130.69,130.71,49038
2017/03/06,13:15:00,130.72,130.78,130.71,130.78,76928
2017/03/06,13:16:00,130.77,130.78,130.75,130.77,59447
2017/03/06,13:17:00,130.77,130.78,130.77,130.77,30754
2017/03/06,13:18:00,130.77,130.78,130.73,130.74,39463
2017/03/06,13:19:00,130.74,130.77,130.74,130.76,28709
2017/03/06,13:20:00,130.76,130.78,130.76,130.78,38117
2017/03/06,13:21:00,130.78,130.79,130.76,130.79,34889
2017/03/06,13:22:00,130.79,130.81,130.79,130.80,51648
2017/03/06,13:23:00,130.80,130.80,130.77,130.77,22183
2017/03/06,13:24:00,130.77,130.82,130.76,130.82,44851
2017/03/06,13:25:00,130.82,130.82,130.79,130.80,23386
2017/03/06,13:26:00,130.81,130.82,130.80,130.81,28375
2017/03/06,13:27:00,130.81,130.81,130.78,130.79,23556
2017/03/06,13:28:00,130.78,130.79,130.77,130.78,28669
2017/03/06,13:29:00,130.78,130.79,130.76,130.76,7276
2017/03/06,13:30:00,130.76,130.79,130.76,130.79,13181
2017/03/06,13:31:00,130.79,130.80,130.76,130.78,16080
2017/03/06,13:32:00,130.79,130.81,130.79,130.79,14061
2017/03/06,13:33:00,130.79,130.81,130.79,130.80,19145
2017/03/06,13:34:00,130.80,130.82,130.80,130.81,5234
2017/03/06,13:35:00,130.81,130.85,130.81,130.83,51533
2017/03/06,13:36:00,130.83,130.83,130.82,130.82,14013
2017/03/06,13:37:00,130.82,130.82,130.80,130.80,31206
2017/03/06,13:38:00,130.81,130.82,130.80,130.81,8179
2017/03/06,13:39:00,130.81,130.83,130.81,130.82,10906
2017/03/06,13:40:00,130.82,130.84,130.82,130.83,18389
2017/03/06,13:41:00,130.82,130.83,130.80,130.80,13235
2017/03/06,13:42:00,130.80,130.83,130.79,130.83,11796
2017/03/06,13:43:00,130.83,130.83,130.81,130.82,7072
2017/03/06,13:44:00,130.82,130.82,130.80,130.80,8172
2017/03/06,13:45:00,130.80,130.80,130.78,130.79,9180
2017/03/06,13:46:00,130.78,130.80,130.77,130.77,29349
2017/03/06,13:47:00,130.76,130.78,130.76,130.77,49770
2017/03/06,13:48:00,130.77,130.77,130.75,130.75,16102
2017/03/06,13:49:00,130.76,130.76,130.75,130.76,19405
2017/03/06,13:50:00,130.76,130.76,130.74,130.74,20860
2017/03/06,13:51:00,130.74,130.76,130.74,130.74,20218
2017/03/06,13:52:00,130.74,130.75,130.73,130.73,7639
2017/03/06,13:53:00,130.73,130.74,130.72,130.73,5867
2017/03/06,13:54:00,130.73,130.74,130.72,130.72,11615
2017/03/06,13:55:00,130.73,130.73,130.71,130.71,8541
2017/03/06,13:56:00,130.71,130.72,130.69,130.70,18076
2017/03/06,13:57:00,130.71,130.73,130.70,130.71,13364
2017/03/06,13:58:00,130.72,130.72,130.70,130.71,8418
2017/03/06,13:59:00,130.71,130.74,130.71,130.73,25189
2017/03/06,14:00:00,130.74,130.76,130.73,130.75,16727
2017/03/06,14:01:00,130.74,130.75,130.72,130.75,5347
2017/03/06,14:02:00,130.75,130.75,130.73,130.73,2594
2017/03/06,14:03:00,130.74,130.76,130.73,130.76,11907
2017/03/06,14:04:00,130.76,130.76,130.73,130.75,8617
2017/03/06,14:05:00,130.74,130.75,130.73,130.74,9168
2017/03/06,14:06:00,130.74,130.78,130.74,130.76,8173
2017/03/06,14:07:00,130.77,130.79,130.77,130.78,16014
2017/03/06,14:08:00,130.77,130.78,130.76,130.76,7722
2017/03/06,14:09:00,130.77,130.79,130.77,130.79,9347
2017/03/06,14:10:00,130.78,130.79,130.78,130.78,3979
2017/03/06,14:11:00,130.78,130.80,130.77,130.77,8697
2017/03/06,14:12:00,130.77,130.77,130.75,130.75,7860
2017/03/06,14:13:00,130.76,130.77,130.75,130.76,6473
2017/03/06,14:14:00,130.76,130.77,130.75,130.77,10983
2017/03/06,14:15:00,130.77,130.77,130.76,130.76,3693
2017/03/06,14:16:00,130.76,130.79,130.76,130.79,4656
2017/03/06,14:17:00,130.78,130.79,130.75,130.76,5940
2017/03/06,14:18:00,130.76,130.76,130.76,130.76,1868
2017/03/06,14:19:00,130.76,130.77,130.76,130.76,5059
2017/03/06,14:20:00,130.76,130.77,130.75,130.75,6300
2017/03/06,14:21:00,130.75,130.76,130.74,130.75,7735
2017/03/06,14:22:00,130.76,130.77,130.75,130.76,7734
2017/03/06,14:23:00,130.76,130.78,130.76,130.76,7304
2017/03/06,14:24:00,130.77,130.78,130.77,130.78,17306
2017/03/06,14:25:00,130.78,130.78,130.76,130.76,19085
2017/03/06,14:26:00,130.77,130.78,130.76,130.77,5519
2017/03/06,14:27:00,130.77,130.78,130.77,130.78,9245
2017/03/06,14:28:00,130.77,130.79,130.77,130.78,5218
2017/03/06,14:29:00,130.78,130.78,130.76,130.76,2855
2017/03/06,14:30:00,130.76,130.78,130.76,130.78,11899
2017/03/06,14:31:00,130.78,130.78,130.76,130.76,6321
2017/03/06,14:32:00,130.75,130.79,130.75,130.79,13436
2017/03/06,14:33:00,130.78,130.80,130.78,130.79,9055
2017/03/06,14:34:00,130.79,130.80,130.78,130.78,5714
2017/03/06,14:35:00,130.79,130.79,130.77,130.77,3331
2017/03/06,14:36:00,130.78,130.78,130.77,130.77,7308
2017/03/06,14:37:00,130.77,130.80,130.77,130.79,15222
2017/03/06,14:38:00,130.80,130.80,130.78,130.78,17927
2017/03/06,14:39:00,130.78,130.80,130.78,130.79,12748
2017/03/06,14:40:00,130.79,130.80,130.78,130.79,8246
2017/03/06,14:41:00,130.79,130.81,130.79,130.79,117397
2017/03/06,14:42:00,130.79,130.80,130.79,130.79,11405
2017/03/06,14:43:00,130.79,130.80,130.78,130.79,6133
2017/03/06,14:44:00,130.79,130.80,130.79,130.79,6868
2017/03/06,14:45:00,130.79,130.81,130.78,130.81,27080
2017/03/06,14:46:00,130.81,130.81,130.79,130.81,6602
2017/03/06,14:47:00,130.81,130.81,130.80,130.80,5210
2017/03/06,14:48:00,130.80,130.83,130.80,130.82,19085
2017/03/06,14:49:00,130.82,130.82,130.79,130.80,10680
2017/03/06,14:50:00,130.80,130.80,130.79,130.79,13075
2017/03/06,14:51:00,130.79,130.79,130.77,130.78,14046
2017/03/06,14:52:00,130.78,130.79,130.77,130.78,9061
2017/03/06,14:53:00,130.77,130.78,130.77,130.78,825671
2017/03/06,14:54:00,130.78,130.79,130.78,130.79,24563
2017/03/06,14:55:00,130.79,130.79,130.78,130.78,4431
2017/03/06,14:56:00,130.78,130.79,130.76,130.76,6067
2017/03/06,14:57:00,130.77,130.78,130.76,130.76,7327
2017/03/06,14:58:00,130.76,130.77,130.74,130.74,17236
2017/03/06,14:59:00,130.74,130.75,130.73,130.74,33054
2017/03/06,15:00:00,130.75,130.78,130.75,130.78,6553
2017/03/06,15:01:00,130.77,130.79,130.77,130.79,10748
2017/03/06,15:02:00,130.78,130.79,130.77,130.79,13599
2017/03/06,15:03:00,130.79,130.80,130.78,130.78,20504
2017/03/06,15:04:00,130.78,130.79,130.77,130.78,21357
2017/03/06,15:05:00,130.78,130.79,130.78,130.79,3542
2017/03/06,15:06:00,130.78,130.79,130.77,130.77,4974
2017/03/06,15:07:00,130.78,130.79,130.77,130.77,6720
2017/03/06,15:08:00,130.78,130.78,130.76,130.76,16962
2017/03/06,15:09:00,130.76,130.79,130.76,130.78,17275
2017/03/06,15:10:00,130.78,130.81,130.78,130.81,23955
2017/03/06,15:11:00,130.81,130.81,130.80,130.80,10401
2017/03/06,15:12:00,130.81,130.82,130.80,130.80,9425
2017/03/06,15:13:00,130.80,130.82,130.80,130.82,17177
2017/03/06,15:14:00,130.82,130.84,130.82,130.83,17881
2017/03/06,15:15:00,130.83,130.84,130.81,130.82,8396
2017/03/06,15:16:00,130.82,130.83,130.81,130.81,5634
2017/03/06,15:17:00,130.82,130.84,130.82,130.84,14039
2017/03/06,15:18:00,130.84,130.87,130.84,130.86,61853
2017/03/06,15:19:00,130.87,130.90,130.86,130.89,69742
2017/03/06,15:20:00,130.88,130.89,130.87,130.89,28657
2017/03/06,15:21:00,130.89,130.89,130.85,130.85,35644
2017/03/06,15:22:00,130.85,130.87,130.85,130.85,6357
2017/03/06,15:23:00,130.86,130.88,130.85,130.88,7922
2017/03/06,15:24:00,130.88,130.88,130.86,130.87,14350
2017/03/06,15:25:00,130.87,130.89,130.87,130.87,24293
2017/03/06,15:26:00,130.88,130.89,130.85,130.85,15813
2017/03/06,15:27:00,130.86,130.86,130.84,130.85,19211
2017/03/06,15:28:00,130.85,130.85,130.83,130.83,19721
2017/03/06,15:29:00,130.84,130.85,130.83,130.83,18550
2017/03/06,15:30:00,130.84,130.85,130.82,130.82,12664
2017/03/06,15:31:00,130.82,130.83,130.78,130.79,39719
2017/03/06,15:32:00,130.79,130.81,130.78,130.79,22792
2017/03/06,15:33:00,130.79,130.81,130.79,130.81,15817
2017/03/06,15:34:00,130.81,130.83,130.81,130.82,28589
2017/03/06,15:35:00,130.82,130.84,130.82,130.84,12097
2017/03/06,15:36:00,130.84,130.86,130.83,130.85,14714
2017/03/06,15:37:00,130.85,130.90,130.85,130.89,68531
2017/03/06,15:38:00,130.89,130.91,130.89,130.89,17050
2017/03/06,15:39:00,130.90,130.90,130.88,130.90,24116
2017/03/06,15:40:00,130.90,130.90,130.88,130.88,25606
2017/03/06,15:41:00,130.88,130.90,130.88,130.90,11570
2017/03/06,15:42:00,130.90,130.91,130.89,130.91,33111
2017/03/06,15:43:00,130.91,130.92,130.89,130.89,146712
2017/03/06,15:44:00,130.89,130.92,130.88,130.92,30404
2017/03/06,15:45:00,130.91,130.93,130.90,130.92,22879
2017/03/06,15:46:00,130.92,130.92,130.89,130.90,22625
2017/03/06,15:47:00,130.90,130.92,130.90,130.91,32829
2017/03/06,15:48:00,130.91,130.92,130.91,130.92,101305
2017/03/06,15:49:00,130.92,130.93,130.91,130.91,32776
2017/03/06,15:50:00,130.91,130.93,130.90,130.93,29410
2017/03/06,15:51:00,130.93,130.95,130.92,130.93,46836
2017/03/06,15:52:00,130.93,130.93,130.90,130.91,38054
2017/03/06,15:53:00,130.91,130.91,130.89,130.89,53530
2017/03/06,15:54:00,130.89,130.91,130.89,130.89,39523
2017/03/06,15:55:00,130.89,130.90,130.88,130.88,62809
2017/03/06,15:56:00,130.89,130.89,130.86,130.86,73017
2017/03/06,15:57:00,130.87,130.87,130.86,130.86,51160
2017/03/06,15:58:00,130.86,130.87,130.83,130.83,125819
2017/03/06,15:59:00,130.83,130.84,130.76,130.79,163405
2017/03/06,16:00:00,130.78,130.79,130.70,130.74,413060
2017/03/07,09:31:00,130.45,130.53,130.44,130.49,34714
2017/03/07,09:32:00,130.49,130.52,130.45,130.51,55507
2017/03/07,09:33:00,130.51,130.57,130.51,130.55,38489
2017/03/07,09:34:00,130.55,130.63,130.55,130.60,25564
2017/03/07,09:35:00,130.61,130.63,130.59,130.63,36962
2017/03/07,09:36:00,130.63,130.65,130.58,130.62,70284
2017/03/07,09:37:00,130.62,130.64,130.55,130.56,73819
2017/03/07,09:38:00,130.56,130.57,130.47,130.48,52010
2017/03/07,09:39:00,130.48,130.48,130.42,130.45,80984
2017/03/07,09:40:00,130.46,130.46,130.44,130.46,53583
2017/03/07,09:41:00,130.46,130.46,130.36,130.38,34880
2017/03/07,09:42:00,130.38,130.42,130.38,130.40,32738
2017/03/07,09:43:00,130.40,130.40,130.36,130.39,30347
2017/03/07,09:44:00,130.39,130.42,130.34,130.42,69984
2017/03/07,09:45:00,130.41,130.42,130.37,130.38,43697
2017/03/07,09:46:00,130.38,130.46,130.38,130.44,75992
2017/03/07,09:47:00,130.43,130.45,130.40,130.42,52317
2017/03/07,09:48:00,130.43,130.46,130.43,130.45,34862
2017/03/07,09:49:00,130.46,130.51,130.44,130.50,29590
2017/03/07,09:50:00,130.50,130.52,130.47,130.47,47185
2017/03/07,09:51:00,130.47,130.47,130.38,130.39,34473
2017/03/07,09:52:00,130.40,130.49,130.40,130.48,40644
2017/03/07,09:53:00,130.47,130.51,130.46,130.50,33620
2017/03/07,09:54:00,130.51,130.52,130.50,130.52,36279
2017/03/07,09:55:00,130.51,130.52,130.49,130.51,44834
2017/03/07,09:56:00,130.52,130.57,130.51,130.54,32028
2017/03/07,09:57:00,130.55,130.57,130.50,130.52,10855
2017/03/07,09:58:00,130.53,130.54,130.51,130.51,6444
2017/03/07,09:59:00,130.51,130.53,130.50,130.53,19436
2017/03/07,10:00:00,130.53,130.56,130.53,130.55,15812
2017/03/07,10:01:00,130.54,130.55,130.50,130.53,26649
2017/03/07,10:02:00,130.52,130.59,130.52,130.58,24068
2017/03/07,10:03:00,130.58,130.59,130.56,130.57,38548
2017/03/07,10:04:00,130.57,130.60,130.57,130.58,35795
2017/03/07,10:05:00,130.59,130.63,130.58,130.62,78380
2017/03/07,10:06:00,130.62,130.63,130.59,130.62,28514
2017/03/07,10:07:00,130.62,130.65,130.62,130.63,51947
2017/03/07,10:08:00,130.62,130.63,130.60,130.61,16249
2017/03/07,10:09:00,130.60,130.65,130.60,130.64,18600
2017/03/07,10:10:00,130.64,130.65,130.60,130.60,27789
2017/03/07,10:11:00,130.60,130.63,130.60,130.62,11828
2017/03/07,10:12:00,130.62,130.62,130.56,130.56,46205
2017/03/07,10:13:00,130.56,130.58,130.55,130.55,19057
2017/03/07,10:14:00,130.55,130.59,130.54,130.59,20459
2017/03/07,10:15:00,130.59,130.59,130.52,130.53,57071
2017/03/07,10:16:00,130.53,130.59,130.53,130.57,16468
2017/03/07,10:17:00,130.58,130.58,130.55,130.56,20428
2017/03/07,10:18:00,130.56,130.63,130.56,130.62,40891
2017/03/07,10:19:00,130.63,130.65,130.63,130.64,30013
2017/03/07,10:20:00,130.65,130.70,130.65,130.70,57558
2017/03/07,10:21:00,130.70,130.71,130.69,130.71,26248
2017/03/07,10:22:00,130.72,130.73,130.71,130.71,25775
2017/03/07,10:23:00,130.71,130.85,130.71,130.84,114881
2017/03/07,10:24:00,130.84,130.89,130.82,130.89,270568
2017/03/07,10:25:00,130.89,130.90,130.87,130.89,44620
2017/03/07,10:26:00,130.89,130.92,130.88,130.90,50566
2017/03/07,10:27:00,130.90,130.92,130.90,130.92,13637
2017/03/07,10:28:00,130.91,130.92,130.88,130.90,34660
2017/03/07,10:29:00,130.89,130.93,130.89,130.93,40182
2017/03/07,10:30:00,130.93,130.95,130.92,130.92,52807
2017/03/07,10:31:00,130.92,131.05,130.92,131.00,177354
2017/03/07,10:32:00,131.01,131.08,131.00,131.06,167329
2017/03/07,10:33:00,131.06,131.06,131.02,131.04,52525
2017/03/07,10:34:00,131.04,131.05,131.00,131.00,55126
2017/03/07,10:35:00,131.01,131.02,131.00,131.00,76445
2017/03/07,10:36:00,131.00,131.02,131.00,131.00,29892
2017/03/07,10:37:00,131.00,131.01,130.99,131.01,71622
2017/03/07,10:38:00,131.01,131.03,130.99,131.00,132605
2017/03/07,10:39:00,131.00,131.01,130.98,130.98,57920
2017/03/07,10:40:00,130.98,131.01,130.98,130.99,121346
2017/03/07,10:41:00,130.99,131.00,130.98,130.99,29208
2017/03/07,10:42:00,131.00,131.02,130.99,131.02,27059
2017/03/07,10:43:00,131.02,131.07,131.00,131.06,51818
2017/03/07,10:44:00,131.06,131.06,131.00,131.00,18303
2017/03/07,10:45:00,131.01,131.02,130.99,131.00,33553
2017/03/07,10:46:00,130.99,131.00,130.98,130.99,56605
2017/03/07,10:47:00,130.99,131.01,130.98,131.00,43899
2017/03/07,10:48:00,131.00,131.02,131.00,131.01,29946
2017/03/07,10:49:00,131.02,131.03,131.02,131.02,21243
2017/03/07,10:50:00,131.02,131.02,130.97,130.97,75168
2017/03/07,10:51:00,130.97,131.00,130.95,130.99,34580
2017/03/07,10:52:00,130.99,130.99,130.98,130.98,9444
2017/03/07,10:53:00,130.98,131.00,130.96,130.97,21157
2017/03/07,10:54:00,130.97,130.98,130.96,130.97,12975
2017/03/07,10:55:00,130.97,130.98,130.95,130.96,15106
2017/03/07,10:56:00,130.96,130.96,130.93,130.95,117875
2017/03/07,10:57:00,130.95,130.99,130.95,130.99,18930
2017/03/07,10:58:00,130.98,130.99,130.93,130.93,58004
2017/03/07,10:59:00,130.94,130.96,130.94,130.96,23810
2017/03/07,11:00:00,130.95,130.96,130.95,130.95,9522
2017/03/07,11:01:00,130.95,130.96,130.94,130.95,22428
2017/03/07,11:02:00,130.94,130.96,130.94,130.95,15158
2017/03/07,11:03:00,130.96,130.96,130.91,130.91,39909
2017/03/07,11:04:00,130.91,130.92,130.88,130.91,207444
2017/03/07,11:05:00,130.91,130.91,130.88,130.88,103070
2017/03/07,11:06:00,130.88,130.88,130.82,130.82,40579
2017/03/07,11:07:00,130.82,130.82,130.81,130.81,38038
2017/03/07,11:08:00,130.81,130.84,130.81,130.83,19813
2017/03/07,11:09:00,130.83,130.83,130.79,130.79,36352
2017/03/07,11:10:00,130.79,130.81,130.78,130.80,80217
2017/03/07,11:11:00,130.80,130.84,130.79,130.83,86523
2017/03/07,11:12:00,130.83,130.83,130.81,130.81,14760
2017/03/07,11:13:00,130.81,130.81,130.80,130.81,11741
2017/03/07,11:14:00,130.80,130.83,130.80,130.82,9977
2017/03/07,11:15:00,130.83,130.84,130.82,130.82,19529
2017/03/07,11:16:00,130.82,130.84,130.81,130.82,13625
2017/03/07,11:17:00,130.82,130.82,130.80,130.81,98759
2017/03/07,11:18:00,130.81,130.81,130.77,130.78,44008
2017/03/07,11:19:00,130.77,130.82,130.77,130.80,17535
2017/03/07,11:20:00,130.81,130.84,130.81,130.84,24329
2017/03/07,11:21:00,130.84,130.84,130.80,130.80,22659
2017/03/07,11:22:00,130.80,130.81,130.77,130.77,15022
2017/03/07,11:23:00,130.77,130.78,130.74,130.76,33656
2017/03/07,11:24:00,130.76,130.78,130.76,130.76,28436
2017/03/07,11:25:00,130.76,130.79,130.76,130.78,19573
2017/03/07,11:26:00,130.77,130.78,130.76,130.76,12705
2017/03/07,11:27:00,130.77,130.77,130.67,130.68,105425
2017/03/07,11:28:00,130.68,130.71,130.68,130.69,30187
2017/03/07,11:29:00,130.69,130.70,130.67,130.67,18443
2017/03/07,11:30:00,130.68,130.68,130.63,130.64,69409
2017/03/07,11:31:00,130.64,130.64,130.59,130.62,73839
2017/03/07,11:32:00,130.62,130.62,130.60,130.61,25791
2017/03/07,11:33:00,130.61,130.61,130.56,130.58,48800
2017/03/07,11:34:00,130.57,130.58,130.55,130.58,29306
2017/03/07,11:35:00,130.58,130.59,130.55,130.59,17657
2017/03/07,11:36:00,130.58,130.61,130.58,130.60,33757
2017/03/07,11:37:00,130.61,130.62,130.60,130.61,25276
2017/03/07,11:38:00,130.61,130.62,130.60,130.60,43557
2017/03/07,11:39:00,130.60,130.61,130.60,130.60,11729
2017/03/07,11:40:00,130.60,130.62,130.60,130.62,15749
2017/03/07,11:41:00,130.62,130.63,130.60,130.62,41306
2017/03/07,11:42:00,130.62,130.62,130.60,130.61,15740
2017/03/07,11:43:00,130.61,130.62,130.59,130.62,33825
2017/03/07,11:44:00,130.62,130.62,130.60,130.61,21077
2017/03/07,11:45:00,130.60,130.62,130.58,130.60,33872
2017/03/07,11:46:00,130.61,130.61,130.57,130.57,15913
2017/03/07,11:47:00,130.57,130.58,130.56,130.57,17132
2017/03/07,11:48:00,130.57,130.60,130.56,130.60,12478
2017/03/07,11:49:00,130.60,130.61,130.59,130.61,6232
2017/03/07,11:50:00,130.61,130.63,130.61,130.62,19118
2017/03/07,11:51:00,130.62,130.64,130.62,130.64,31210
2017/03/07,11:52:00,130.64,130.65,130.60,130.61,43958
2017/03/07,11:53:00,130.61,130.62,130.61,130.62,110003
2017/03/07,11:54:00,130.62,130.63,130.61,130.63,42870
2017/03/07,11:55:00,130.63,130.64,130.62,130.62,16715
2017/03/07,11:56:00,130.62,130.63,130.61,130.62,29071
2017/03/07,11:57:00,130.62,130.62,130.59,130.59,16403
2017/03/07,11:58:00,130.59,130.62,130.59,130.62,10485
2017/03/07,11:59:00,130.62,130.63,130.60,130.61,44543
2017/03/07,12:00:00,130.62,130.63,130.61,130.62,15383
2017/03/07,12:01:00,130.62,130.64,130.62,130.63,21042
2017/03/07,12:02:00,130.63,130.63,130.57,130.58,24594
2017/03/07,12:03:00,130.57,130.58,130.55,130.56,79549
2017/03/07,12:04:00,130.56,130.56,130.43,130.44,159965
2017/03/07,12:05:00,130.44,130.48,130.44,130.48,20062
2017/03/07,12:06:00,130.48,130.49,130.47,130.49,463941
2017/03/07,12:07:00,130.49,130.52,130.48,130.52,27067
2017/03/07,12:08:00,130.52,130.54,130.51,130.54,5380
2017/03/07,12:09:00,130.54,130.54,130.51,130.51,13688
2017/03/07,12:10:00,130.51,130.52,130.51,130.52,2036
2017/03/07,12:11:00,130.52,130.52,130.50,130.50,14171
2017/03/07,12:12:00,130.50,130.50,130.48,130.48,9047
2017/03/07,12:13:00,130.49,130.51,130.47,130.51,15934
2017/03/07,12:14:00,130.51,130.51,130.48,130.50,4431
2017/03/07,12:15:00,130.50,130.50,130.48,130.48,9768
2017/03/07,12:16:00,130.48,130.49,130.47,130.48,9486
2017/03/07,12:17:00,130.48,130.48,130.46,130.46,6259
2017/03/07,12:18:00,130.46,130.46,130.46,130.46,20663
2017/03/07,12:19:00,130.46,130.48,130.46,130.48,3934
2017/03/07,12:20:00,130.48,130.49,130.47,130.49,15676
2017/03/07,12:21:00,130.49,130.50,130.49,130.49,14606
2017/03/07,12:22:00,130.50,130.54,130.50,130.54,13665
2017/03/07,12:23:00,130.54,130.55,130.51,130.51,38390
2017/03/07,12:24:00,130.51,130.51,130.49,130.50,2547
2017/03/07,12:25:00,130.50,130.50,130.47,130.47,8369
2017/03/07,12:26:00,130.48,130.48,130.47,130.48,3581
2017/03/07,12:27:00,130.48,130.48,130.47,130.47,6958
2017/03/07,12:28:00,130.48,130.52,130.47,130.52,8697
2017/03/07,12:29:00,130.52,130.55,130.51,130.54,16225
2017/03/07,12:30:00,130.54,130.54,130.53,130.54,13595
2017/03/07,12:31:00,130.53,130.53,130.50,130.51,15077
2017/03/07,12:32:00,130.50,130.51,130.48,130.51,21723
2017/03/07,12:33:00,130.51,130.52,130.50,130.51,5938
2017/03/07,12:34:00,130.51,130.54,130.49,130.53,34289
2017/03/07,12:35:00,130.53,130.54,130.53,130.54,13250
2017/03/07,12:36:00,130.54,130.57,130.54,130.57,7771
2017/03/07,12:37:00,130.56,130.58,130.56,130.56,10153
2017/03/07,12:38:00,130.57,130.57,130.55,130.57,17759
2017/03/07,12:39:00,130.57,130.59,130.57,130.57,16946
2017/03/07,12:40:00,130.57,130.57,130.54,130.56,23844
2017/03/07,12:41:00,130.57,130.59,130.57,130.58,20115
2017/03/07,12:42:00,130.57,130.58,130.56,130.57,7763
2017/03/07,12:43:00,130.57,130.58,130.56,130.58,503588
2017/03/07,12:44:00,130.58,130.60,130.58,130.59,5601
2017/03/07,12:45:00,130.60,130.60,130.58,130.60,5352
2017/03/07,12:46:00,130.60,130.60,130.58,130.60,18711
2017/03/07,12:47:00,130.60,130.60,130.59,130.59,7203
2017/03/07,12:48:00,130.59,130.60,130.56,130.58,12330
2017/03/07,12:49:00,130.58,130.58,130.55,130.57,5323
2017/03/07,12:50:00,130.57,130.58,130.57,130.57,5838
2017/03/07,12:51:00,130.57,130.60,130.57,130.60,5615
2017/03/07,12:52:00,130.59,130.62,130.59,130.61,6372
2017/03/07,12:53:00,130.61,130.62,130.61,130.62,6911
2017/03/07,12:54:00,130.62,130.62,130.59,130.62,18676
2017/03/07,12:55:00,130.61,130.61,130.60,130.61,5666
2017/03/07,12:56:00,130.61,130.63,130.61,130.61,5451
2017/03/07,12:57:00,130.61,130.62,130.60,130.61,12139
2017/03/07,12:58:00,130.62,130.62,130.60,130.61,3624
2017/03/07,12:59:00,130.61,130.61,130.60,130.60,1687
2017/03/07,13:00:00,130.60,130.63,130.60,130.62,13323
2017/03/07,13:01:00,130.64,130.65,130.64,130.65,11217
2017/03/07,13:02:00,130.65,130.65,130.62,130.62,15454
2017/03/07,13:03:00,130.62,130.63,130.61,130.61,2460
2017/03/07,13:04:00,130.61,130.63,130.60,130.63,9253
2017/03/07,13:05:00,130.62,130.63,130.60,130.62,7707
2017/03/07,13:06:00,130.62,130.64,130.62,130.64,6645
2017/03/07,13:07:00,130.64,130.70,130.64,130.70,65585
2017/03/07,13:08:00,130.70,130.70,130.68,130.70,6768
2017/03/07,13:09:00,130.69,130.72,130.69,130.72,9584
2017/03/07,13:10:00,130.72,130.74,130.71,130.72,32458
2017/03/07,13:11:00,130.72,130.73,130.71,130.72,8772
2017/03/07,13:12:00,130.72,130.72,130.71,130.72,9476
2017/03/07,13:13:00,130.71,130.73,130.70,130.73,2989
2017/03/07,13:14:00,130.72,130.72,130.70,130.71,7855
2017/03/07,13:15:00,130.70,130.72,130.70,130.72,6541
2017/03/07,13:16:00,130.72,130.74,130.71,130.72,22313
2017/03/07,13:17:00,130.72,130.74,130.71,130.74,6729
2017/03/07,13:18:00,130.74,130.74,130.73,130.74,5221
2017/03/07,13:19:00,130.74,130.74,130.72,130.73,8808
2017/03/07,13:20:00,130.74,130.75,130.73,130.74,11516
2017/03/07,13:21:00,130.74,130.75,130.74,130.75,18381
2017/03/07,13:22:00,130.75,130.75,130.74,130.74,4215
2017/03/07,13:23:00,130.74,130.77,130.74,130.75,26526
2017/03/07,13:24:00,130.75,130.75,130.74,130.74,18404
2017/03/07,13:25:00,130.75,130.75,130.74,130.74,4456
2017/03/07,13:26:00,130.74,130.75,130.72,130.72,10083
2017/03/07,13:27:00,130.72,130.74,130.72,130.74,14405
2017/03/07,13:28:00,130.73,130.74,130.72,130.72,6111
2017/03/07,13:29:00,130.72,130.73,130.72,130.72,3992
2017/03/07,13:30:00,130.72,130.74,130.72,130.73,3279
2017/03/07,13:31:00,130.74,130.75,130.74,130.74,9342
2017/03/07,13:32:00,130.75,130.76,130.74,130.76,13522
2017/03/07,13:33:00,130.75,130.76,130.74,130.74,4488
2017/03/07,13:34:00,130.75,130.75,130.73,130.73,13150
2017/03/07,13:35:00,130.73,130.73,130.72,130.73,3615
2017/03/07,13:36:00,130.73,130.73,130.71,130.71,3827
2017/03/07,13:37:00,130.71,130.72,130.70,130.70,5001
2017/03/07,13:38:00,130.70,130.70,130.64,130.65,21281
2017/03/07,13:39:00,130.65,130.67,130.63,130.66,14440
2017/03/07,13:40:00,130.65,130.67,130.63,130.63,25442
2017/03/07,13:41:00,130.63,130.64,130.61,130.64,15656
2017/03/07,13:42:00,130.64,130.67,130.64,130.66,18734
2017/03/07,13:43:00,130.67,130.67,130.64,130.66,3903
2017/03/07,13:44:00,130.66,130.68,130.65,130.67,6195
2017/03/07,13:45:00,130.67,130.68,130.66,130.66,27377
2017/03/07,13:46:00,130.66,130.68,130.64,130.68,74302
2017/03/07,13:47:00,130.68,130.68,130.66,130.66,37021
2017/03/07,13:48:00,130.67,130.67,130.64,130.66,20123
2017/03/07,13:49:00,130.66,130.67,130.65,130.66,12793
2017/03/07,13:50:00,130.67,130.67,130.66,130.66,5124
2017/03/07,13:51:00,130.66,130.67,130.64,130.65,9081
2017/03/07,13:52:00,130.65,130.66,130.65,130.65,5011
2017/03/07,13:53:00,130.64,130.65,130.63,130.65,12807
2017/03/07,13:54:00,130.64,130.65,130.64,130.65,8285
2017/03/07,13:55:00,130.64,130.65,130.63,130.63,26033
2017/03/07,13:56:00,130.64,130.64,130.62,130.63,10725
2017/03/07,13:57:00,130.63,130.65,130.63,130.65,8324
2017/03/07,13:58:00,130.65,130.65,130.63,130.64,3771
2017/03/07,13:59:00,130.63,130.64,130.62,130.62,5811
2017/03/07,14:00:00,130.62,130.62,130.61,130.61,4872
2017/03/07,14:01:00,130.61,130.61,130.58,130.59,15781
2017/03/07,14:02:00,130.60,130.61,130.59,130.61,6962
2017/03/07,14:03:00,130.61,130.64,130.61,130.62,38361
2017/03/07,14:04:00,130.62,130.64,130.62,130.64,12112
2017/03/07,14:05:00,130.65,130.65,130.63,130.63,19823
2017/03/07,14:06:00,130.63,130.63,130.60,130.61,7052
2017/03/07,14:07:00,130.61,130.63,130.60,130.62,15792
2017/03/07,14:08:00,130.62,130.63,130.62,130.63,7077
2017/03/07,14:09:00,130.63,130.63,130.60,130.61,7718
2017/03/07,14:10:00,130.61,130.61,130.60,130.60,7382
2017/03/07,14:11:00,130.61,130.61,130.57,130.58,57272
2017/03/07,14:12:00,130.57,130.63,130.57,130.63,48976
2017/03/07,14:13:00,130.62,130.63,130.61,130.63,28889
2017/03/07,14:14:00,130.62,130.63,130.61,130.63,8436
2017/03/07,14:15:00,130.64,130.64,130.64,130.64,2016
2017/03/07,14:16:00,130.63,130.65,130.63,130.65,10526
2017/03/07,14:17:00,130.65,130.67,130.65,130.65,7834
2017/03/07,14:18:00,130.65,130.66,130.63,130.65,6008
2017/03/07,14:19:00,130.65,130.67,130.62,130.66,10941
2017/03/07,14:20:00,130.66,130.67,130.66,130.67,8796
2017/03/07,14:21:00,130.67,130.67,130.66,130.66,2449
2017/03/07,14:22:00,130.66,130.68,130.66,130.67,31757
2017/03/07,14:23:00,130.67,130.68,130.66,130.68,36504
2017/03/07,14:24:00,130.67,130.68,130.67,130.68,22289
2017/03/07,14:25:00,130.68,130.69,130.66,130.66,12481
2017/03/07,14:26:00,130.66,130.67,130.65,130.67,5901
2017/03/07,14:27:00,130.67,130.67,130.62,130.64,36056
2017/03/07,14:28:00,130.64,130.64,130.63,130.63,4106
2017/03/07,14:29:00,130.64,130.67,130.64,130.66,30360
2017/03/07,14:30:00,130.66,130.67,130.66,130.66,10681
2017/03/07,14:31:00,130.66,130.68,130.66,130.66,56380
2017/03/07,14:32:00,130.66,130.66,130.65,130.65,18106
2017/03/07,14:33:00,130.66,130.67,130.66,130.66,4168
2017/03/07,14:34:00,130.66,130.66,130.60,130.62,46101
2017/03/07,14:35:00,130.62,130.64,130.61,130.64,23734
2017/03/07,14:36:00,130.64,130.64,130.59,130.62,118885
2017/03/07,14:37:00,130.62,130.65,130.62,130.64,107419
2017/03/07,14:38:00,130.64,130.65,130.64,130.65,18662
2017/03/07,14:39:00,130.65,130.67,130.65,130.67,5214
2017/03/07,14:40:00,130.66,130.68,130.66,130.67,15951
2017/03/07,14:41:00,130.67,130.67,130.65,130.66,17624
2017/03/07,14:42:00,130.66,130.71,130.66,130.71,52328
2017/03/07,14:43:00,130.72,130.73,130.68,130.70,23128
2017/03/07,14:44:00,130.70,130.72,130.70,130.72,11432
2017/03/07,14:45:00,130.71,130.72,130.69,130.69,14641
2017/03/07,14:46:00,130.69,130.70,130.69,130.70,6691
2017/03/07,14:47:00,130.69,130.69,130.68,130.68,11205
2017/03/07,14:48:00,130.68,130.68,130.66,130.66,8682
2017/03/07,14:49:00,130.66,130.67,130.66,130.67,14403
2017/03/07,14:50:00,130.68,130.70,130.68,130.69,38477
2017/03/07,14:51:00,130.69,130.71,130.69,130.70,27767
2017/03/07,14:52:00,130.69,130.69,130.66,130.68,18616
2017/03/07,14:53:00,130.68,130.71,130.68,130.70,8272
2017/03/07,14:54:00,130.70,130.70,130.69,130.70,1833
2017/03/07,14:55:00,130.70,130.71,130.68,130.69,21321
2017/03/07,14:56:00,130.70,130.74,130.69,130.74,58921
2017/03/07,14:57:00,130.74,130.75,130.71,130.71,100937
2017/03/07,14:58:00,130.70,130.72,130.70,130.71,18994
2017/03/07,14:59:00,130.71,130.72,130.70,130.70,21506
2017/03/07,15:00:00,130.70,130.72,130.69,130.71,13944
2017/03/07,15:01:00,130.71,130.71,130.69,130.71,10053
2017/03/07,15:02:00,130.71,130.71,130.69,130.69,6179
2017/03/07,15:03:00,130.69,130.71,130.69,130.71,32683
2017/03/07,15:04:00,130.71,130.72,130.69,130.69,8969
2017/03/07,15:05:00,130.69,130.72,130.69,130.71,35733
2017/03/07,15:06:00,130.71,130.71,130.68,130.68,15847
2017/03/07,15:07:00,130.68,130.68,130.65,130.66,14561
2017/03/07,15:08:00,130.66,130.68,130.66,130.67,3699
2017/03/07,15:09:00,130.68,130.69,130.66,130.68,16077
2017/03/07,15:10:00,130.68,130.69,130.67,130.67,5085
2017/03/07,15:11:00,130.67,130.72,130.67,130.72,35117
2017/03/07,15:12:00,130.71,130.73,130.71,130.72,11991
2017/03/07,15:13:00,130.72,130.72,130.71,130.72,7743
2017/03/07,15:14:00,130.71,130.71,130.71,130.71,14748
2017/03/07,15:15:00,130.71,130.73,130.71,130.71,33281
2017/03/07,15:16:00,130.70,130.70,130.67,130.70,43639
2017/03/07,15:17:00,130.70,130.71,130.69,130.70,5569
2017/03/07,15:18:00,130.70,130.71,130.67,130.68,24169
2017/03/07,15:19:00,130.68,130.69,130.67,130.69,10944
2017/03/07,15:20:00,130.69,130.69,130.68,130.69,13152
2017/03/07,15:21:00,130.69,130.71,130.69,130.71,23374
2017/03/07,15:22:00,130.71,130.73,130.71,130.71,20906
2017/03/07,15:23:00,130.71,130.71,130.70,130.71,20620
2017/03/07,15:24:00,130.70,130.73,130.70,130.73,13519
2017/03/07,15:25:00,130.72,130.74,130.72,130.74,15370
2017/03/07,15:26:00,130.74,130.75,130.73,130.73,17559
2017/03/07,15:27:00,130.73,130.73,130.71,130.72,12641
2017/03/07,15:28:00,130.72,130.72,130.62,130.62,42425
2017/03/07,15:29:00,130.63,130.63,130.58,130.59,27058
2017/03/07,15:30:00,130.59,130.60,130.57,130.60,26301
2017/03/07,15:31:00,130.61,130.62,130.60,130.61,20925
2017/03/07,15:32:00,130.61,130.61,130.58,130.58,19809
2017/03/07,15:33:00,130.57,130.61,130.56,130.61,13879
2017/03/07,15:34:00,130.61,130.61,130.53,130.54,50360
2017/03/07,15:35:00,130.54,130.55,130.49,130.51,35089
2017/03/07,15:36:00,130.51,130.55,130.51,130.54,11967
2017/03/07,15:37:00,130.54,130.55,130.51,130.51,33632
2017/03/07,15:38:00,130.50,130.53,130.50,130.53,22954
2017/03/07,15:39:00,130.53,130.53,130.49,130.49,16758
2017/03/07,15:40:00,130.49,130.49,130.43,130.43,52211
2017/03/07,15:41:00,130.43,130.45,130.36,130.38,116868
2017/03/07,15:42:00,130.38,130.40,130.31,130.31,123673
2017/03/07,15:43:00,130.31,130.36,130.31,130.31,103682
2017/03/07,15:44:00,130.31,130.34,130.31,130.31,102846
2017/03/07,15:45:00,130.32,130.35,130.28,130.34,52037
2017/03/07,15:46:00,130.34,130.38,130.34,130.35,49948
2017/03/07,15:47:00,130.35,130.37,130.31,130.33,83132
2017/03/07,15:48:00,130.32,130.33,130.31,130.32,48968
2017/03/07,15:49:00,130.32,130.32,130.29,130.31,40852
2017/03/07,15:50:00,130.31,130.36,130.29,130.36,56542
2017/03/07,15:51:00,130.35,130.41,130.35,130.39,67436
2017/03/07,15:52:00,130.38,130.40,130.35,130.38,51908
2017/03/07,15:53:00,130.38,130.39,130.35,130.36,47970
2017/03/07,15:54:00,130.36,130.38,130.35,130.36,20161
2017/03/07,15:55:00,130.36,130.39,130.36,130.39,26671
2017/03/07,15:56:00,130.39,130.43,130.39,130.42,72792
2017/03/07,15:57:00,130.43,130.43,130.41,130.41,483374
2017/03/07,15:58:00,130.41,130.46,130.41,130.46,53483
2017/03/07,15:59:00,130.46,130.47,130.44,130.47,726305
2017/03/07,16:00:00,130.47,130.53,130.43,130.51,592888
2017/03/08,09:31:00,130.57,130.59,130.48,130.48,73576
2017/03/08,09:32:00,130.48,130.54,130.46,130.46,96332
2017/03/08,09:33:00,130.46,130.55,130.46,130.52,55745
2017/03/08,09:34:00,130.52,130.54,130.49,130.54,40428
2017/03/08,09:35:00,130.54,130.55,130.51,130.51,51982
2017/03/08,09:36:00,130.51,130.54,130.50,130.51,36791
2017/03/08,09:37:00,130.51,130.61,130.51,130.56,96663
2017/03/08,09:38:00,130.56,130.65,130.56,130.65,118289
2017/03/08,09:39:00,130.65,130.73,130.63,130.72,73683
2017/03/08,09:40:00,130.72,130.72,130.63,130.64,41917
2017/03/08,09:41:00,130.64,130.66,130.62,130.65,39754
2017/03/08,09:42:00,130.65,130.73,130.64,130.69,62282
2017/03/08,09:43:00,130.69,130.76,130.69,130.72,49055
2017/03/08,09:44:00,130.73,130.76,130.72,130.73,19418
2017/03/08,09:45:00,130.74,130.77,130.72,130.76,40525
2017/03/08,09:46:00,130.76,130.89,130.76,130.86,92979
2017/03/08,09:47:00,130.86,130.94,130.86,130.94,195758
2017/03/08,09:48:00,130.94,130.96,130.92,130.94,86237
2017/03/08,09:49:00,130.94,130.95,130.92,130.92,79667
2017/03/08,09:50:00,130.92,130.92,130.90,130.91,41287
2017/03/08,09:51:00,130.91,130.92,130.88,130.88,32287
2017/03/08,09:52:00,130.88,130.88,130.84,130.86,42032
2017/03/08,09:53:00,130.86,130.88,130.85,130.86,22816
2017/03/08,09:54:00,130.86,130.86,130.82,130.83,46010
2017/03/08,09:55:00,130.83,130.83,130.81,130.83,20801
2017/03/08,09:56:00,130.83,130.86,130.82,130.86,31497
2017/03/08,09:57:00,130.85,130.88,130.85,130.87,26187
2017/03/08,09:58:00,130.87,130.88,130.84,130.87,26202
2017/03/08,09:59:00,130.87,130.91,130.87,130.88,28606
2017/03/08,10:00:00,130.89,130.95,130.88,130.94,58149
2017/03/08,10:01:00,130.94,130.96,130.93,130.93,36085
2017/03/08,10:02:00,130.94,130.96,130.92,130.94,30534
2017/03/08,10:03:00,130.94,130.96,130.90,130.94,59439
2017/03/08,10:04:00,130.94,130.98,130.94,130.97,133322
2017/03/08,10:05:00,130.96,130.98,130.96,130.98,149548
2017/03/08,10:06:00,130.98,130.98,130.89,130.89,126634
2017/03/08,10:07:00,130.88,130.90,130.79,130.83,81068
2017/03/08,10:08:00,130.83,130.83,130.80,130.81,110090
2017/03/08,10:09:00,130.81,130.82,130.80,130.80,41601
2017/03/08,10:10:00,130.81,130.84,130.80,130.84,10844
2017/03/08,10:11:00,130.84,130.85,130.81,130.82,13333
2017/03/08,10:12:00,130.82,130.85,130.82,130.84,43277
2017/03/08,10:13:00,130.84,130.84,130.77,130.78,33394
2017/03/08,10:14:00,130.79,130.81,130.76,130.79,54905
2017/03/08,10:15:00,130.80,130.84,130.79,130.83,35893
2017/03/08,10:16:00,130.83,130.89,130.83,130.88,33124
2017/03/08,10:17:00,130.88,130.91,130.88,130.89,32036
2017/03/08,10:18:00,130.89,130.91,130.88,130.90,24801
2017/03/08,10:19:00,130.89,130.91,130.89,130.90,10598
2017/03/08,10:20:00,130.91,130.92,130.89,130.89,9908
2017/03/08,10:21:00,130.89,130.90,130.88,130.90,22873
2017/03/08,10:22:00,130.91,130.97,130.91,130.97,42826
2017/03/08,10:23:00,130.97,130.97,130.90,130.90,31372
2017/03/08,10:24:00,130.91,130.95,130.91,130.95,12086
2017/03/08,10:25:00,130.95,130.96,130.92,130.94,12121
2017/03/08,10:26:00,130.94,131.03,130.93,131.02,45739
2017/03/08,10:27:00,131.02,131.02,130.99,131.02,112356
2017/03/08,10:28:00,131.02,131.03,131.00,131.00,31733
2017/03/08,10:29:00,131.00,131.04,131.00,131.03,19995
2017/03/08,10:30:00,131.03,131.06,131.01,131.06,15983
2017/03/08,10:31:00,131.05,131.06,131.02,131.03,16878
2017/03/08,10:32:00,131.03,131.07,131.02,131.03,57700
2017/03/08,10:33:00,131.03,131.05,131.03,131.03,7302
2017/03/08,10:34:00,131.02,131.03,131.00,131.03,38776
2017/03/08,10:35:00,131.03,131.04,131.00,131.01,37362
2017/03/08,10:36:00,131.01,131.04,130.99,131.03,47640
2017/03/08,10:37:00,131.02,131.02,130.99,130.99,10107
2017/03/08,10:38:00,130.99,130.99,130.91,130.92,66925
2017/03/08,10:39:00,130.92,130.96,130.91,130.95,44946
2017/03/08,10:40:00,130.94,130.96,130.92,130.95,13904
2017/03/08,10:41:00,130.94,130.95,130.93,130.95,26897
2017/03/08,10:42:00,130.96,130.98,130.94,130.98,10152
2017/03/08,10:43:00,130.98,131.02,130.97,131.02,149902
2017/03/08,10:44:00,131.02,131.02,130.98,130.98,16712
2017/03/08,10:45:00,130.98,130.98,130.94,130.95,27096
2017/03/08,10:46:00,130.95,130.95,130.89,130.92,11265
2017/03/08,10:47:00,130.92,130.94,130.92,130.92,11054
2017/03/08,10:48:00,130.92,130.94,130.92,130.92,5277
2017/03/08,10:49:00,130.92,130.93,130.90,130.91,7737
2017/03/08,10:50:00,130.92,130.94,130.92,130.92,8055
2017/03/08,10:51:00,130.92,130.94,130.90,130.92,32697
2017/03/08,10:52:00,130.93,130.94,130.92,130.93,30871
2017/03/08,10:53:00,130.92,130.94,130.91,130.94,24559
2017/03/08,10:54:00,130.94,130.96,130.94,130.95,36802
2017/03/08,10:55:00,130.95,130.99,130.94,130.98,29189
2017/03/08,10:56:00,130.99,130.99,130.97,130.97,3321
2017/03/08,10:57:00,130.97,130.99,130.95,130.96,27346
2017/03/08,10:58:00,130.96,131.00,130.96,131.00,12743
2017/03/08,10:59:00,131.00,131.06,131.00,131.05,79221
2017/03/08,11:00:00,131.05,131.06,131.02,131.02,32506
2017/03/08,11:01:00,131.02,131.05,131.02,131.02,25491
2017/03/08,11:02:00,131.03,131.06,131.02,131.04,39236
2017/03/08,11:03:00,131.05,131.07,131.05,131.06,48662
2017/03/08,11:04:00,131.07,131.15,131.07,131.10,164175
2017/03/08,11:05:00,131.10,131.11,131.08,131.10,43251
2017/03/08,11:06:00,131.11,131.12,131.07,131.08,18789
2017/03/08,11:07:00,131.08,131.08,130.99,131.02,37933
2017/03/08,11:08:00,131.03,131.05,131.03,131.03,25230
2017/03/08,11:09:00,131.04,131.08,131.03,131.08,54382
2017/03/08,11:10:00,131.08,131.08,131.05,131.06,97501
2017/03/08,11:11:00,131.07,131.10,131.06,131.07,40620
2017/03/08,11:12:00,131.07,131.09,131.04,131.05,31420
2017/03/08,11:13:00,131.05,131.08,131.04,131.08,26902
2017/03/08,11:14:00,131.08,131.09,131.04,131.04,7017
2017/03/08,11:15:00,131.04,131.04,131.02,131.03,12859
2017/03/08,11:16:00,131.03,131.03,131.02,131.03,7580
2017/03/08,11:17:00,131.03,131.05,131.02,131.04,60414
2017/03/08,11:18:00,131.05,131.07,131.05,131.05,6386
2017/03/08,11:19:00,131.05,131.05,131.03,131.04,9980
2017/03/08,11:20:00,131.03,131.04,131.02,131.02,17549
2017/03/08,11:21:00,131.02,131.05,131.02,131.03,8875
2017/03/08,11:22:00,131.03,131.04,131.01,131.04,4901
2017/03/08,11:23:00,131.04,131.04,131.03,131.04,6069
2017/03/08,11:24:00,131.04,131.05,131.03,131.04,6901
2017/03/08,11:25:00,131.04,131.05,131.03,131.04,42854
2017/03/08,11:26:00,131.05,131.08,131.05,131.08,32156
2017/03/08,11:27:00,131.07,131.08,131.06,131.07,99820
2017/03/08,11:28:00,131.07,131.08,131.06,131.06,40636
2017/03/08,11:29:00,131.06,131.06,131.03,131.04,18013
2017/03/08,11:30:00,131.04,131.06,131.02,131.02,11834
2017/03/08,11:31:00,131.02,131.02,130.94,130.95,35232
2017/03/08,11:32:00,130.94,130.96,130.92,130.93,33985
2017/03/08,11:33:00,130.93,130.93,130.91,130.91,17161
2017/03/08,11:34:00,130.91,130.92,130.86,130.88,43779
2017/03/08,11:35:00,130.87,130.89,130.86,130.88,54909
2017/03/08,11:36:00,130.88,130.88,130.84,130.86,31503
2017/03/08,11:37:00,130.86,130.89,130.86,130.89,9585
2017/03/08,11:38:00,130.89,130.93,130.89,130.92,5927
2017/03/08,11:39:00,130.92,130.92,130.88,130.91,9567
2017/03/08,11:40:00,130.91,130.91,130.89,130.90,4314
2017/03/08,11:41:00,130.91,130.93,130.90,130.92,5278
2017/03/08,11:42:00,130.92,130.92,130.88,130.89,9703
2017/03/08,11:43:00,130.89,130.90,130.88,130.89,41698
2017/03/08,11:44:00,130.89,130.89,130.85,130.85,12826
2017/03/08,11:45:00,130.85,130.85,130.77,130.78,75518
2017/03/08,11:46:00,130.78,130.79,130.67,130.68,104194
2017/03/08,11:47:00,130.68,130.69,130.62,130.63,43836
2017/03/08,11:48:00,130.64,130.70,130.64,130.68,107538
2017/03/08,11:49:00,130.68,130.71,130.68,130.71,28651
2017/03/08,11:50:00,130.71,130.72,130.70,130.70,13769
2017/03/08,11:51:00,130.70,130.71,130.68,130.69,43784
2017/03/08,11:52:00,130.68,130.72,130.68,130.72,61768
2017/03/08,11:53:00,130.72,130.73,130.71,130.72,21583
2017/03/08,11:54:00,130.72,130.73,130.71,130.71,18537
2017/03/08,11:55:00,130.72,130.73,130.70,130.71,12113
2017/03/08,11:56:00,130.70,130.73,130.70,130.73,19821
2017/03/08,11:57:00,130.72,130.75,130.72,130.73,31879
2017/03/08,11:58:00,130.73,130.74,130.72,130.72,19152
2017/03/08,11:59:00,130.73,130.73,130.70,130.72,30969
2017/03/08,12:00:00,130.72,130.75,130.71,130.75,20316
2017/03/08,12:01:00,130.75,130.76,130.69,130.71,34354
2017/03/08,12:02:00,130.71,130.72,130.70,130.72,13484
2017/03/08,12:03:00,130.72,130.75,130.71,130.72,28559
2017/03/08,12:04:00,130.72,130.80,130.72,130.79,41979
2017/03/08,12:05:00,130.79,130.80,130.76,130.77,30773
2017/03/08,12:06:00,130.78,130.78,130.76,130.76,31021
2017/03/08,12:07:00,130.76,130.77,130.73,130.74,13572
2017/03/08,12:08:00,130.74,130.74,130.73,130.74,19775
2017/03/08,12:09:00,130.74,130.75,130.72,130.75,33148
2017/03/08,12:10:00,130.75,130.75,130.73,130.74,18486
2017/03/08,12:11:00,130.73,130.75,130.73,130.74,12124
2017/03/08,12:12:00,130.74,130.76,130.74,130.75,13707
2017/03/08,12:13:00,130.75,130.76,130.73,130.73,18267
2017/03/08,12:14:00,130.73,130.73,130.69,130.72,45434
2017/03/08,12:15:00,130.71,130.73,130.70,130.72,11621
2017/03/08,12:16:00,130.72,130.76,130.72,130.76,12481
2017/03/08,12:17:00,130.76,130.77,130.75,130.76,16872
2017/03/08,12:18:00,130.76,130.77,130.75,130.76,10979
2017/03/08,12:19:00,130.76,130.77,130.74,130.74,24344
2017/03/08,12:20:00,130.75,130.76,130.74,130.76,12000
2017/03/08,12:21:00,130.75,130.78,130.74,130.77,33086
2017/03/08,12:22:00,130.77,130.78,130.76,130.76,13888
2017/03/08,12:23:00,130.77,130.79,130.76,130.78,15650
2017/03/08,12:24:00,130.79,130.81,130.78,130.80,36155
2017/03/08,12:25:00,130.80,130.81,130.79,130.80,17205
2017/03/08,12:26:00,130.80,130.81,130.79,130.79,21547
2017/03/08,12:27:00,130.79,130.79,130.78,130.79,45353
2017/03/08,12:28:00,130.79,130.80,130.78,130.79,47048
2017/03/08,12:29:00,130.79,130.79,130.76,130.78,46721
2017/03/08,12:30:00,130.78,130.80,130.76,130.79,44108
2017/03/08,12:31:00,130.80,130.82,130.79,130.82,11847
2017/03/08,12:32:00,130.82,130.85,130.82,130.83,46562
2017/03/08,12:33:00,130.83,130.85,130.83,130.83,16663
2017/03/08,12:34:00,130.84,130.85,130.83,130.85,26438
2017/03/08,12:35:00,130.85,130.88,130.85,130.88,61040
2017/03/08,12:36:00,130.87,130.89,130.87,130.87,16809
2017/03/08,12:37:00,130.87,130.88,130.85,130.85,25131
2017/03/08,12:38:00,130.86,130.86,130.84,130.85,19553
2017/03/08,12:39:00,130.85,130.86,130.84,130.86,47456
2017/03/08,12:40:00,130.86,130.86,130.84,130.86,27694
2017/03/08,12:41:00,130.86,130.90,130.85,130.89,36438
2017/03/08,12:42:00,130.89,130.91,130.89,130.90,6949
2017/03/08,12:43:00,130.90,130.90,130.87,130.87,17636
2017/03/08,12:44:00,130.87,130.90,130.87,130.89,19244
2017/03/08,12:45:00,130.89,130.89,130.86,130.87,26529
2017/03/08,12:46:00,130.86,130.88,130.85,130.88,19534
2017/03/08,12:47:00,130.88,130.88,130.85,130.87,16215
2017/03/08,12:48:00,130.87,130.88,130.87,130.87,13059
2017/03/08,12:49:00,130.88,130.92,130.88,130.91,27178
2017/03/08,12:50:00,130.90,130.91,130.88,130.89,21536
2017/03/08,12:51:00,130.88,130.89,130.86,130.87,35162
2017/03/08,12:52:00,130.87,130.88,130.87,130.88,14206
2017/03/08,12:53:00,130.88,130.89,130.87,130.88,19543
2017/03/08,12:54:00,130.87,130.89,130.87,130.89,17743
2017/03/08,12:55:00,130.89,130.90,130.89,130.90,4241
2017/03/08,12:56:00,130.89,130.89,130.87,130.88,6510
2017/03/08,12:57:00,130.88,130.91,130.88,130.89,7439
2017/03/08,12:58:00,130.89,130.89,130.85,130.85,10874
2017/03/08,12:59:00,130.86,130.87,130.85,130.87,13632
2017/03/08,13:00:00,130.88,130.91,130.87,130.90,18335
2017/03/08,13:01:00,130.89,130.91,130.87,130.91,8435
2017/03/08,13:02:00,130.91,130.96,130.91,130.96,24117
2017/03/08,13:03:00,130.96,130.97,130.95,130.96,20231
2017/03/08,13:04:00,130.95,130.97,130.95,130.97,5936
2017/03/08,13:05:00,130.97,130.97,130.92,130.93,62080
2017/03/08,13:06:00,130.93,130.94,130.92,130.93,11224
2017/03/08,13:07:00,130.94,130.95,130.92,130.93,6303
2017/03/08,13:08:00,130.93,130.96,130.93,130.95,8668
2017/03/08,13:09:00,130.95,130.97,130.93,130.94,7212
2017/03/08,13:10:00,130.93,130.95,130.93,130.95,9934
2017/03/08,13:11:00,130.95,130.97,130.95,130.97,3264
2017/03/08,13:12:00,130.97,130.97,130.94,130.95,163563
2017/03/08,13:13:00,130.94,130.98,130.94,130.96,14245
2017/03/08,13:14:00,130.96,130.97,130.95,130.96,2658
2017/03/08,13:15:00,130.96,131.02,130.96,131.02,50540
2017/03/08,13:16:00,131.02,131.08,131.01,131.07,57855
2017/03/08,13:17:00,131.07,131.07,131.04,131.06,35170
2017/03/08,13:18:00,131.06,131.06,131.04,131.04,8545
2017/03/08,13:19:00,131.04,131.04,131.02,131.02,5237
2017/03/08,13:20:00,131.02,131.03,131.00,131.02,23550
2017/03/08,13:21:00,131.02,131.04,131.01,131.01,14489
2017/03/08,13:22:00,131.01,131.03,131.01,131.02,15034
2017/03/08,13:23:00,131.03,131.03,131.01,131.03,20490
2017/03/08,13:24:00,131.02,131.03,131.02,131.02,14186
2017/03/08,13:25:00,131.02,131.03,131.01,131.01,17037
2017/03/08,13:26:00,131.02,131.03,131.01,131.03,21968
2017/03/08,13:27:00,131.03,131.03,131.00,131.01,37325
2017/03/08,13:28:00,131.01,131.01,131.00,131.01,23783
2017/03/08,13:29:00,131.01,131.03,131.01,131.01,38973
2017/03/08,13:30:00,131.02,131.03,131.01,131.01,17857
2017/03/08,13:31:00,131.01,131.04,131.01,131.04,43063
2017/03/08,13:32:00,131.04,131.05,131.03,131.05,18741
2017/03/08,13:33:00,131.05,131.07,131.05,131.07,16373
2017/03/08,13:34:00,131.07,131.07,131.04,131.04,11315
2017/03/08,13:35:00,131.04,131.06,131.04,131.05,16263
2017/03/08,13:36:00,131.05,131.05,131.03,131.05,10179
2017/03/08,13:37:00,131.05,131.06,131.04,131.04,9236
2017/03/08,13:38:00,131.04,131.05,131.02,131.03,22272
2017/03/08,13:39:00,131.03,131.03,131.01,131.03,3146
2017/03/08,13:40:00,131.03,131.04,131.02,131.03,13755
2017/03/08,13:41:00,131.04,131.05,131.03,131.05,6503
2017/03/08,13:42:00,131.05,131.07,131.05,131.06,21646
2017/03/08,13:43:00,131.06,131.06,131.05,131.06,7285
2017/03/08,13:44:00,131.06,131.06,131.02,131.03,8211
2017/03/08,13:45:00,131.03,131.04,131.02,131.04,2945
2017/03/08,13:46:00,131.03,131.04,131.03,131.03,5595
2017/03/08,13:47:00,131.03,131.04,131.02,131.02,5669
2017/03/08,13:48:00,131.03,131.03,130.99,131.00,30671
2017/03/08,13:49:00,131.00,131.01,130.99,131.00,8295
2017/03/08,13:50:00,130.99,131.03,130.99,131.03,14417
2017/03/08,13:51:00,131.03,131.03,130.97,130.98,10395
2017/03/08,13:52:00,130.99,131.01,130.99,131.01,2878
2017/03/08,13:53:00,131.01,131.01,131.00,131.01,1907
2017/03/08,13:54:00,131.01,131.02,130.99,131.00,10571
2017/03/08,13:55:00,131.00,131.01,130.98,130.99,10553
2017/03/08,13:56:00,130.99,131.00,130.98,131.00,4140
2017/03/08,13:57:00,131.00,131.04,131.00,131.01,40604
2017/03/08,13:58:00,131.01,131.02,131.00,131.01,8446
2017/03/08,13:59:00,131.00,131.01,130.98,130.99,18066
2017/03/08,14:00:00,130.99,131.01,130.99,131.00,8364
2017/03/08,14:01:00,130.99,131.00,130.97,130.97,18006
2017/03/08,14:02:00,130.98,130.99,130.98,130.99,11915
2017/03/08,14:03:00,130.98,131.01,130.98,131.00,10660
2017/03/08,14:04:00,131.00,131.01,131.00,131.01,6679
2017/03/08,14:05:00,131.01,131.05,131.01,131.05,6661
2017/03/08,14:06:00,131.04,131.05,131.01,131.02,34882
2017/03/08,14:07:00,131.02,131.03,131.01,131.01,18535
2017/03/08,14:08:00,131.01,131.01,130.95,130.95,30597
2017/03/08,14:09:00,130.95,130.95,130.91,130.91,67251
2017/03/08,14:10:00,130.91,130.91,130.87,130.90,51041
2017/03/08,14:11:00,130.89,130.92,130.89,130.92,24904
2017/03/08,14:12:00,130.92,130.93,130.89,130.89,9920
2017/03/08,14:13:00,130.89,130.89,130.86,130.87,7310
2017/03/08,14:14:00,130.87,130.88,130.84,130.86,36249
2017/03/08,14:15:00,130.86,130.88,130.86,130.88,13544
2017/03/08,14:16:00,130.87,130.88,130.86,130.88,17871
2017/03/08,14:17:00,130.87,130.89,130.86,130.87,33278
2017/03/08,14:18:00,130.87,130.87,130.80,130.81,50668
2017/03/08,14:19:00,130.80,130.81,130.78,130.81,61698
2017/03/08,14:20:00,130.81,130.82,130.78,130.79,25007
2017/03/08,14:21:00,130.79,130.79,130.74,130.75,26769
2017/03/08,14:22:00,130.75,130.76,130.69,130.70,52293
2017/03/08,14:23:00,130.70,130.70,130.65,130.68,45108
2017/03/08,14:24:00,130.68,130.70,130.65,130.68,32994
2017/03/08,14:25:00,130.69,130.73,130.69,130.73,52732
2017/03/08,14:26:00,130.73,130.73,130.70,130.71,37398
2017/03/08,14:27:00,130.71,130.71,130.66,130.70,98943
2017/03/08,14:28:00,130.70,130.70,130.68,130.70,36155
2017/03/08,14:29:00,130.70,130.71,130.67,130.69,26073
2017/03/08,14:30:00,130.69,130.71,130.67,130.71,36911
2017/03/08,14:31:00,130.71,130.72,130.69,130.71,21756
2017/03/08,14:32:00,130.71,130.75,130.71,130.71,33020
2017/03/08,14:33:00,130.71,130.71,130.64,130.69,36821
2017/03/08,14:34:00,130.70,130.71,130.69,130.71,18746
2017/03/08,14:35:00,130.70,130.72,130.69,130.71,10303
2017/03/08,14:36:00,130.71,130.72,130.68,130.69,12069
2017/03/08,14:37:00,130.68,130.70,130.68,130.70,21342
2017/03/08,14:38:00,130.70,130.72,130.69,130.71,30666
2017/03/08,14:39:00,130.70,130.73,130.70,130.71,25209
2017/03/08,14:40:00,130.72,130.73,130.71,130.73,24402
2017/03/08,14:41:00,130.73,130.77,130.73,130.76,32273
2017/03/08,14:42:00,130.75,130.78,130.75,130.76,23150
2017/03/08,14:43:00,130.76,130.77,130.74,130.74,16575
2017/03/08,14:44:00,130.74,130.75,130.73,130.74,35332
2017/03/08,14:45:00,130.74,130.75,130.73,130.75,3663
2017/03/08,14:46:00,130.75,130.77,130.73,130.76,17176
2017/03/08,14:47:00,130.75,130.78,130.75,130.78,7485
2017/03/08,14:48:00,130.77,130.77,130.76,130.77,14732
2017/03/08,14:49:00,130.77,130.80,130.77,130.78,44887
2017/03/08,14:50:00,130.77,130.82,130.77,130.80,32246
2017/03/08,14:51:00,130.80,130.81,130.79,130.80,9189
2017/03/08,14:52:00,130.80,130.81,130.77,130.77,127672
2017/03/08,14:53:00,130.77,130.79,130.77,130.79,13456
2017/03/08,14:54:00,130.79,130.79,130.78,130.78,12430
2017/03/08,14:55:00,130.78,130.83,130.78,130.83,20158
2017/03/08,14:56:00,130.83,130.85,130.83,130.83,44313
2017/03/08,14:57:00,130.83,130.83,130.81,130.81,7494
2017/03/08,14:58:00,130.81,130.81,130.79,130.79,4302
2017/03/08,14:59:00,130.79,130.82,130.79,130.79,12680
2017/03/08,15:00:00,130.79,130.82,130.79,130.82,9143
2017/03/08,15:01:00,130.82,130.83,130.81,130.81,34652
2017/03/08,15:02:00,130.80,130.85,130.80,130.85,12988
2017/03/08,15:03:00,130.86,130.88,130.85,130.87,37131
2017/03/08,15:04:00,130.87,130.87,130.85,130.85,263300
2017/03/08,15:05:00,130.86,130.87,130.85,130.87,21647
2017/03/08,15:06:00,130.88,130.89,130.87,130.89,49312
2017/03/08,15:07:00,130.89,130.89,130.88,130.89,7998
2017/03/08,15:08:00,130.89,130.90,130.88,130.88,13512
2017/03/08,15:09:00,130.88,130.90,130.88,130.90,12249
2017/03/08,15:10:00,130.89,130.89,130.86,130.87,24981
2017/03/08,15:11:00,130.87,130.89,130.87,130.89,2942
2017/03/08,15:12:00,130.89,130.89,130.88,130.88,5801
2017/03/08,15:13:00,130.88,130.89,130.86,130.87,14837
2017/03/08,15:14:00,130.87,130.88,130.86,130.86,7350
2017/03/08,15:15:00,130.86,130.87,130.83,130.84,24353
2017/03/08,15:16:00,130.85,130.85,130.83,130.85,43021
2017/03/08,15:17:00,130.85,130.85,130.83,130.84,9730
2017/03/08,15:18:00,130.84,130.85,130.84,130.85,5517
2017/03/08,15:19:00,130.85,130.87,130.85,130.85,10019
2017/03/08,15:20:00,130.86,130.87,130.85,130.85,12817
2017/03/08,15:21:00,130.85,130.87,130.85,130.86,15117
2017/03/08,15:22:00,130.86,130.88,130.86,130.86,34017
2017/03/08,15:23:00,130.86,130.89,130.86,130.88,69457
2017/03/08,15:24:00,130.88,130.89,130.86,130.87,30533
2017/03/08,15:25:00,130.87,130.89,130.86,130.89,17881
2017/03/08,15:26:00,130.89,130.89,130.84,130.85,20318
2017/03/08,15:27:00,130.85,130.85,130.82,130.83,43310
2017/03/08,15:28:00,130.83,130.84,130.81,130.81,43153
2017/03/08,15:29:00,130.81,130.84,130.81,130.82,26598
2017/03/08,15:30:00,130.82,130.82,130.81,130.82,10727
2017/03/08,15:31:00,130.82,130.83,130.78,130.80,30889
2017/03/08,15:32:00,130.79,130.80,130.72,130.72,34896
2017/03/08,15:33:00,130.72,130.72,130.59,130.61,126539
2017/03/08,15:34:00,130.61,130.63,130.60,130.63,102298
2017/03/08,15:35:00,130.63,130.68,130.63,130.64,86940
2017/03/08,15:36:00,130.64,130.69,130.63,130.66,46285
2017/03/08,15:37:00,130.67,130.68,130.65,130.67,21023
2017/03/08,15:38:00,130.67,130.67,130.64,130.64,22718
2017/03/08,15:39:00,130.64,130.65,130.58,130.65,42975
2017/03/08,15:40:00,130.64,130.69,130.62,130.66,71895
2017/03/08,15:41:00,130.66,130.70,130.66,130.67,49415
2017/03/08,15:42:00,130.68,130.68,130.65,130.65,66169
2017/03/08,15:43:00,130.66,130.66,130.57,130.62,113046
2017/03/08,15:44:00,130.62,130.62,130.56,130.57,39670
2017/03/08,15:45:00,130.57,130.65,130.57,130.64,66208
2017/03/08,15:46:00,130.63,130.70,130.62,130.69,174891
2017/03/08,15:47:00,130.70,130.72,130.68,130.71,34327
2017/03/08,15:48:00,130.70,130.72,130.68,130.70,22531
2017/03/08,15:49:00,130.70,130.71,130.68,130.69,19177
2017/03/08,15:50:00,130.70,130.72,130.69,130.71,47185
2017/03/08,15:51:00,130.71,130.72,130.66,130.66,32094
2017/03/08,15:52:00,130.67,130.70,130.66,130.66,31364
2017/03/08,15:53:00,130.67,130.68,130.65,130.68,27725
2017/03/08,15:54:00,130.68,130.68,130.65,130.66,32502
2017/03/08,15:55:00,130.66,130.68,130.64,130.67,85274
2017/03/08,15:56:00,130.68,130.74,130.67,130.70,150606
2017/03/08,15:57:00,130.70,130.73,130.68,130.69,78964
2017/03/08,15:58:00,130.69,130.73,130.69,130.69,173824
2017/03/08,15:59:00,130.69,130.70,130.68,130.69,78424
2017/03/08,16:00:00,130.69,130.78,130.69,130.73,395914
2017/03/09,09:31:00,130.71,130.74,130.60,130.61,85097
2017/03/09,09:32:00,130.60,130.67,130.59,130.66,45224
2017/03/09,09:33:00,130.66,130.70,130.62,130.62,78965
2017/03/09,09:34:00,130.62,130.68,130.60,130.62,30572
2017/03/09,09:35:00,130.62,130.65,130.44,130.52,179383
2017/03/09,09:36:00,130.52,130.57,130.49,130.57,74641
2017/03/09,09:37:00,130.56,130.57,130.46,130.50,34458
2017/03/09,09:38:00,130.50,130.59,130.50,130.58,70863
2017/03/09,09:39:00,130.57,130.63,130.54,130.56,73750
2017/03/09,09:40:00,130.57,130.62,130.55,130.62,30509
2017/03/09,09:41:00,130.62,130.69,130.62,130.69,34633
2017/03/09,09:42:00,130.71,130.73,130.67,130.67,61787
2017/03/09,09:43:00,130.67,130.71,130.66,130.66,15563
2017/03/09,09:44:00,130.66,130.68,130.60,130.62,59586
2017/03/09,09:45:00,130.62,130.72,130.62,130.68,65099
2017/03/09,09:46:00,130.67,130.76,130.67,130.75,79994
2017/03/09,09:47:00,130.75,130.78,130.74,130.76,31876
2017/03/09,09:48:00,130.75,130.88,130.75,130.87,60108
2017/03/09,09:49:00,130.87,130.91,130.82,130.88,60908
2017/03/09,09:50:00,130.88,130.89,130.82,130.83,53293
2017/03/09,09:51:00,130.82,130.89,130.80,130.85,107525
2017/03/09,09:52:00,130.83,130.84,130.81,130.82,41422
2017/03/09,09:53:00,130.81,130.86,130.79,130.85,43080
2017/03/09,09:54:00,130.85,130.87,130.83,130.87,58698
2017/03/09,09:55:00,130.86,130.88,130.82,130.83,31258
2017/03/09,09:56:00,130.81,130.82,130.73,130.76,17819
2017/03/09,09:57:00,130.77,130.79,130.74,130.74,33217
2017/03/09,09:58:00,130.76,130.79,130.74,130.74,39590
2017/03/09,09:59:00,130.76,130.82,130.76,130.82,12002
2017/03/09,10:00:00,130.82,130.85,130.81,130.84,32093
2017/03/09,10:01:00,130.84,130.89,130.82,130.87,34679
2017/03/09,10:02:00,130.87,130.92,130.84,130.88,68212
2017/03/09,10:03:00,130.87,130.92,130.86,130.92,31836
2017/03/09,10:04:00,130.92,130.95,130.89,130.92,16231
2017/03/09,10:05:00,130.92,130.97,130.92,130.96,25951
2017/03/09,10:06:00,130.96,130.96,130.92,130.94,14577
2017/03/09,10:07:00,130.95,130.99,130.94,130.95,28228
2017/03/09,10:08:00,130.96,131.02,130.96,131.01,66141
2017/03/09,10:09:00,131.00,131.02,130.94,130.94,44957
2017/03/09,10:10:00,130.93,130.98,130.93,130.97,29830
2017/03/09,10:11:00,130.98,130.98,130.95,130.96,63314
2017/03/09,10:12:00,130.95,130.97,130.95,130.95,19893
2017/03/09,10:13:00,130.96,130.98,130.93,130.98,34903
2017/03/09,10:14:00,130.98,130.98,130.92,130.92,18208
2017/03/09,10:15:00,130.92,130.93,130.90,130.91,16181
2017/03/09,10:16:00,130.91,130.96,130.91,130.96,154685
2017/03/09,10:17:00,130.96,130.97,130.90,130.90,39723
2017/03/09,10:18:00,130.91,130.91,130.87,130.87,24514
2017/03/09,10:19:00,130.87,130.87,130.82,130.86,27023
2017/03/09,10:20:00,130.87,130.90,130.87,130.90,24276
2017/03/09,10:21:00,130.89,130.90,130.87,130.90,12291
2017/03/09,10:22:00,130.90,130.90,130.87,130.87,4241
2017/03/09,10:23:00,130.87,130.88,130.83,130.83,14494
2017/03/09,10:24:00,130.82,130.82,130.78,130.81,23761
2017/03/09,10:25:00,130.81,130.81,130.77,130.81,30786
2017/03/09,10:26:00,130.81,130.82,130.78,130.81,10963
2017/03/09,10:27:00,130.81,130.86,130.81,130.85,4559
2017/03/09,10:28:00,130.85,130.85,130.80,130.80,20565
2017/03/09,10:29:00,130.80,130.80,130.75,130.79,13063
2017/03/09,10:30:00,130.78,130.81,130.77,130.81,11708
2017/03/09,10:31:00,130.81,130.81,130.73,130.75,17460
2017/03/09,10:32:00,130.75,130.77,130.75,130.77,19593
2017/03/09,10:33:00,130.77,130.78,130.72,130.73,15134
2017/03/09,10:34:00,130.72,130.75,130.72,130.75,27099
2017/03/09,10:35:00,130.75,130.80,130.75,130.80,38914
2017/03/09,10:36:00,130.81,130.83,130.80,130.81,16187
2017/03/09,10:37:00,130.80,130.82,130.77,130.82,15753
2017/03/09,10:38:00,130.82,130.86,130.81,130.84,29409
2017/03/09,10:39:00,130.84,130.84,130.72,130.73,48962
2017/03/09,10:40:00,130.73,130.73,130.70,130.73,8905
2017/03/09,10:41:00,130.72,130.72,130.69,130.70,30555
2017/03/09,10:42:00,130.71,130.73,130.69,130.73,35317
2017/03/09,10:43:00,130.75,130.76,130.71,130.72,16338
2017/03/09,10:44:00,130.72,130.74,130.72,130.73,6278
2017/03/09,10:45:00,130.74,130.75,130.71,130.75,10384
2017/03/09,10:46:00,130.75,130.78,130.75,130.77,16856
2017/03/09,10:47:00,130.78,130.79,130.77,130.77,14831
2017/03/09,10:48:00,130.77,130.77,130.72,130.73,5260
2017/03/09,10:49:00,130.72,130.72,130.70,130.71,7752
2017/03/09,10:50:00,130.72,130.78,130.72,130.77,4751
2017/03/09,10:51:00,130.78,130.78,130.77,130.77,45631
2017/03/09,10:52:00,130.77,130.81,130.77,130.81,8043
2017/03/09,10:53:00,130.81,130.81,130.78,130.79,12941
2017/03/09,10:54:00,130.79,130.80,130.79,130.80,2753
2017/03/09,10:55:00,130.80,130.81,130.78,130.79,4482
2017/03/09,10:56:00,130.79,130.83,130.79,130.81,5921
2017/03/09,10:57:00,130.82,130.87,130.82,130.87,8783
2017/03/09,10:58:00,130.87,130.88,130.85,130.86,20031
2017/03/09,10:59:00,130.86,130.86,130.84,130.86,14994
2017/03/09,11:00:00,130.86,130.89,130.85,130.87,20349
2017/03/09,11:01:00,130.88,130.89,130.85,130.88,17500
2017/03/09,11:02:00,130.87,130.88,130.86,130.87,6844
2017/03/09,11:03:00,130.87,130.87,130.82,130.82,68240
2017/03/09,11:04:00,130.83,130.88,130.83,130.88,42787
2017/03/09,11:05:00,130.88,130.90,130.87,130.87,23732
2017/03/09,11:06:00,130.86,130.92,130.86,130.91,76147
2017/03/09,11:07:00,130.90,130.90,130.87,130.87,3403
2017/03/09,11:08:00,130.88,130.88,130.85,130.85,13936
2017/03/09,11:09:00,130.85,130.89,130.85,130.87,36574
2017/03/09,11:10:00,130.88,130.88,130.86,130.86,5921
2017/03/09,11:11:00,130.86,130.88,130.86,130.86,14537
2017/03/09,11:12:00,130.86,130.86,130.85,130.85,2020
2017/03/09,11:13:00,130.87,130.87,130.84,130.84,2667
2017/03/09,11:14:00,130.85,130.87,130.85,130.86,9048
2017/03/09,11:15:00,130.86,130.89,130.86,130.86,14262
2017/03/09,11:16:00,130.87,130.88,130.86,130.86,3261
2017/03/09,11:17:00,130.86,130.86,130.81,130.82,9843
2017/03/09,11:18:00,130.82,130.85,130.82,130.85,9252
2017/03/09,11:19:00,130.85,130.87,130.85,130.85,6902
2017/03/09,11:20:00,130.86,130.89,130.86,130.88,5648
2017/03/09,11:21:00,130.87,130.87,130.86,130.86,5742
2017/03/09,11:22:00,130.85,130.85,130.82,130.84,9485
2017/03/09,11:23:00,130.84,130.84,130.73,130.76,48864
2017/03/09,11:24:00,130.76,130.78,130.74,130.77,13050
2017/03/09,11:25:00,130.78,130.78,130.77,130.78,3323
2017/03/09,11:26:00,130.78,130.82,130.78,130.81,9493
2017/03/09,11:27:00,130.82,130.83,130.80,130.82,10594
2017/03/09,11:28:00,130.83,130.83,130.80,130.80,5719
2017/03/09,11:29:00,130.81,130.85,130.81,130.84,8748
2017/03/09,11:30:00,130.84,130.87,130.84,130.87,26814
2017/03/09,11:31:00,130.88,130.88,130.85,130.85,29708
2017/03/09,11:32:00,130.86,130.89,130.86,130.88,115675
2017/03/09,11:33:00,130.89,130.89,130.87,130.87,12135
2017/03/09,11:34:00,130.86,130.88,130.86,130.87,14522
2017/03/09,11:35:00,130.87,130.90,130.87,130.88,42643
2017/03/09,11:36:00,130.88,130.92,130.88,130.91,18273
2017/03/09,11:37:00,130.91,130.92,130.89,130.92,10481
2017/03/09,11:38:00,130.91,130.92,130.89,130.90,6665
2017/03/09,11:39:00,130.90,130.90,130.88,130.88,3487
2017/03/09,11:40:00,130.88,130.91,130.88,130.89,3351
2017/03/09,11:41:00,130.88,130.90,130.88,130.89,8387
2017/03/09,11:42:00,130.89,130.90,130.87,130.87,5849
2017/03/09,11:43:00,130.88,130.88,130.86,130.86,1156
2017/03/09,11:44:00,130.87,130.87,130.84,130.86,17383
2017/03/09,11:45:00,130.87,130.90,130.87,130.89,44138
2017/03/09,11:46:00,130.89,130.91,130.89,130.89,17487
2017/03/09,11:47:00,130.89,130.90,130.87,130.90,25895
2017/03/09,11:48:00,130.90,130.90,130.89,130.90,8838
2017/03/09,11:49:00,130.90,130.90,130.89,130.90,7240
2017/03/09,11:50:00,130.90,130.91,130.89,130.90,8342
2017/03/09,11:51:00,130.89,130.92,130.89,130.89,13714
2017/03/09,11:52:00,130.89,130.89,130.88,130.88,8719
2017/03/09,11:53:00,130.88,130.91,130.88,130.91,21156
2017/03/09,11:54:00,130.91,130.96,130.91,130.96,37654
2017/03/09,11:55:00,130.96,130.97,130.91,130.93,27680
2017/03/09,11:56:00,130.93,130.93,130.91,130.91,4212
2017/03/09,11:57:00,130.92,130.93,130.84,130.84,60242
2017/03/09,11:58:00,130.85,130.89,130.85,130.87,30731
2017/03/09,11:59:00,130.87,130.88,130.86,130.86,39207
2017/03/09,12:00:00,130.86,130.87,130.86,130.87,9749
2017/03/09,12:01:00,130.86,130.90,130.86,130.90,5174
2017/03/09,12:02:00,130.89,130.89,130.87,130.87,3596
2017/03/09,12:03:00,130.89,130.90,130.89,130.90,4291
2017/03/09,12:04:00,130.91,130.91,130.88,130.88,12569
2017/03/09,12:05:00,130.89,130.90,130.89,130.90,15874
2017/03/09,12:06:00,130.90,130.91,130.90,130.90,17686
2017/03/09,12:07:00,130.92,130.93,130.91,130.92,13096
2017/03/09,12:08:00,130.92,130.92,130.87,130.87,16315
2017/03/09,12:09:00,130.87,130.88,130.86,130.86,32224
2017/03/09,12:10:00,130.86,130.88,130.86,130.87,13156
2017/03/09,12:11:00,130.87,130.88,130.87,130.88,9806
2017/03/09,12:12:00,130.88,130.89,130.86,130.86,11910
2017/03/09,12:13:00,130.87,130.90,130.87,130.90,19651
2017/03/09,12:14:00,130.90,130.91,130.88,130.88,9143
2017/03/09,12:15:00,130.89,130.90,130.87,130.87,16456
2017/03/09,12:16:00,130.86,130.87,130.86,130.86,4225
2017/03/09,12:17:00,130.86,130.88,130.85,130.86,14123
2017/03/09,12:18:00,130.87,130.87,130.84,130.85,8924
2017/03/09,12:19:00,130.85,130.85,130.82,130.82,19782
2017/03/09,12:20:00,130.82,130.83,130.82,130.83,2689
2017/03/09,12:21:00,130.83,130.84,130.82,130.82,10559
2017/03/09,12:22:00,130.82,130.84,130.82,130.83,9066
2017/03/09,12:23:00,130.83,130.84,130.80,130.84,21448
2017/03/09,12:24:00,130.83,130.84,130.82,130.83,3105
2017/03/09,12:25:00,130.83,130.84,130.79,130.81,37011
2017/03/09,12:26:00,130.81,130.83,130.81,130.82,9487
2017/03/09,12:27:00,130.83,130.83,130.82,130.82,8596
2017/03/09,12:28:00,130.81,130.81,130.79,130.79,6479
2017/03/09,12:29:00,130.79,130.81,130.78,130.81,2864
2017/03/09,12:30:00,130.82,130.82,130.80,130.80,5212
2017/03/09,12:31:00,130.80,130.83,130.80,130.81,40460
2017/03/09,12:32:00,130.81,130.82,130.80,130.80,11715
2017/03/09,12:33:00,130.80,130.81,130.78,130.78,10648
2017/03/09,12:34:00,130.78,130.78,130.76,130.76,8929
2017/03/09,12:35:00,130.76,130.78,130.76,130.77,45340
2017/03/09,12:36:00,130.76,130.78,130.76,130.78,16306
2017/03/09,12:37:00,130.78,130.82,130.78,130.81,20499
2017/03/09,12:38:00,130.81,130.82,130.80,130.80,785884
2017/03/09,12:39:00,130.81,130.81,130.79,130.81,4615
2017/03/09,12:40:00,130.80,130.81,130.79,130.81,14059
2017/03/09,12:41:00,130.81,130.82,130.81,130.81,18474
2017/03/09,12:42:00,130.82,130.82,130.80,130.80,8378
2017/03/09,12:43:00,130.80,130.81,130.78,130.78,23360
2017/03/09,12:44:00,130.78,130.82,130.78,130.81,19581
2017/03/09,12:45:00,130.81,130.85,130.81,130.84,158286
2017/03/09,12:46:00,130.83,130.83,130.82,130.83,15284
2017/03/09,12:47:00,130.83,130.85,130.83,130.85,3918
2017/03/09,12:48:00,130.85,130.85,130.84,130.84,14178
2017/03/09,12:49:00,130.84,130.85,130.83,130.83,4400
2017/03/09,12:50:00,130.83,130.87,130.83,130.87,398235
2017/03/09,12:51:00,130.87,130.89,130.87,130.87,19101
2017/03/09,12:52:00,130.87,130.87,130.83,130.83,147962
2017/03/09,12:53:00,130.83,130.85,130.82,130.83,10433
2017/03/09,12:54:00,130.82,130.85,130.82,130.83,8098
2017/03/09,12:55:00,130.83,130.87,130.82,130.85,4017
2017/03/09,12:56:00,130.85,130.86,130.85,130.85,2651
2017/03/09,12:57:00,130.86,130.87,130.85,130.85,8209
2017/03/09,12:58:00,130.85,130.85,130.84,130.84,2089
2017/03/09,12:59:00,130.84,130.85,130.84,130.84,5896
2017/03/09,13:00:00,130.84,130.86,130.84,130.86,33786
2017/03/09,13:01:00,130.86,130.88,130.86,130.88,8658
2017/03/09,13:02:00,130.87,130.88,130.86,130.87,12214
2017/03/09,13:03:00,130.87,130.89,130.87,130.88,11045
2017/03/09,13:04:00,130.88,130.89,130.87,130.89,11672
2017/03/09,13:05:00,130.89,130.90,130.88,130.90,7106
2017/03/09,13:06:00,130.90,130.90,130.88,130.89,6066
2017/03/09,13:07:00,130.88,130.88,130.87,130.87,17058
2017/03/09,13:08:00,130.87,130.87,130.86,130.87,5702
2017/03/09,13:09:00,130.87,130.90,130.87,130.88,4604
2017/03/09,13:10:00,130.88,130.90,130.88,130.88,12172
2017/03/09,13:11:00,130.88,130.90,130.88,130.88,15114
2017/03/09,13:12:00,130.88,130.89,130.86,130.87,5861
2017/03/09,13:13:00,130.87,130.87,130.85,130.86,18592
2017/03/09,13:14:00,130.87,130.88,130.86,130.87,1355
2017/03/09,13:15:00,130.88,130.88,130.87,130.87,11159
2017/03/09,13:16:00,130.86,130.86,130.85,130.85,7826
2017/03/09,13:17:00,130.85,130.86,130.84,130.85,12330
2017/03/09,13:18:00,130.85,130.86,130.84,130.86,3579
2017/03/09,13:19:00,130.86,130.88,130.85,130.87,16219
2017/03/09,13:20:00,130.87,130.88,130.85,130.87,4214
2017/03/09,13:21:00,130.88,130.89,130.88,130.88,4778
2017/03/09,13:22:00,130.88,130.88,130.87,130.87,3056
2017/03/09,13:23:00,130.87,130.87,130.85,130.85,3058
2017/03/09,13:24:00,130.85,130.86,130.85,130.85,1096
2017/03/09,13:25:00,130.85,130.87,130.85,130.86,22061
2017/03/09,13:26:00,130.86,130.87,130.85,130.86,16513
2017/03/09,13:27:00,130.85,130.85,130.83,130.85,9270
2017/03/09,13:28:00,130.85,130.85,130.82,130.83,10691
2017/03/09,13:29:00,130.83,130.83,130.81,130.82,4452
2017/03/09,13:30:00,130.81,130.82,130.80,130.80,22770
2017/03/09,13:31:00,130.78,130.78,130.66,130.66,2253081
2017/03/09,13:32:00,130.66,130.66,130.62,130.65,17752
2017/03/09,13:33:00,130.66,130.67,130.62,130.63,15794
2017/03/09,13:34:00,130.63,130.66,130.60,130.64,64223
2017/03/09,13:35:00,130.64,130.67,130.64,130.66,71514
2017/03/09,13:36:00,130.65,130.67,130.64,130.64,6992
2017/03/09,13:37:00,130.64,130.66,130.63,130.64,11422
2017/03/09,13:38:00,130.66,130.67,130.65,130.66,15241
2017/03/09,13:39:00,130.66,130.68,130.66,130.67,5893
2017/03/09,13:40:00,130.66,130.68,130.65,130.68,15264
2017/03/09,13:41:00,130.68,130.69,130.67,130.67,11095
2017/03/09,13:42:00,130.67,130.69,130.66,130.69,11141
2017/03/09,13:43:00,130.69,130.71,130.68,130.69,14766
2017/03/09,13:44:00,130.69,130.71,130.67,130.70,73498
2017/03/09,13:45:00,130.70,130.74,130.69,130.70,42271
2017/03/09,13:46:00,130.70,130.71,130.69,130.69,31240
2017/03/09,13:47:00,130.70,130.70,130.66,130.66,74859
2017/03/09,13:48:00,130.66,130.68,130.66,130.66,82837
2017/03/09,13:49:00,130.65,130.66,130.64,130.64,13216
2017/03/09,13:50:00,130.65,130.65,130.63,130.63,34456
2017/03/09,13:51:00,130.64,130.66,130.63,130.65,34319
2017/03/09,13:52:00,130.65,130.67,130.64,130.66,14564
2017/03/09,13:53:00,130.66,130.69,130.65,130.68,18324
2017/03/09,13:54:00,130.68,130.69,130.67,130.67,9815
2017/03/09,13:55:00,130.68,130.68,130.67,130.68,10268
2017/03/09,13:56:00,130.68,130.69,130.67,130.67,4047
2017/03/09,13:57:00,130.67,130.67,130.65,130.65,63511
2017/03/09,13:58:00,130.66,130.67,130.62,130.62,11248
2017/03/09,13:59:00,130.63,130.64,130.60,130.60,15584
2017/03/09,14:00:00,130.60,130.61,130.58,130.61,107561
2017/03/09,14:01:00,130.60,130.62,130.60,130.61,30818
2017/03/09,14:02:00,130.60,130.61,130.56,130.57,80533
2017/03/09,14:03:00,130.57,130.57,130.53,130.53,20503
2017/03/09,14:04:00,130.53,130.56,130.52,130.54,50776
2017/03/09,14:05:00,130.54,130.55,130.39,130.40,195112
2017/03/09,14:06:00,130.40,130.43,130.35,130.43,166885
2017/03/09,14:07:00,130.42,130.43,130.41,130.42,68779
2017/03/09,14:08:00,130.42,130.45,130.42,130.43,87145
2017/03/09,14:09:00,130.42,130.43,130.40,130.40,34215
2017/03/09,14:10:00,130.40,130.42,130.40,130.41,35377
2017/03/09,14:11:00,130.41,130.42,130.39,130.41,42019
2017/03/09,14:12:00,130.41,130.44,130.39,130.44,109619
2017/03/09,14:13:00,130.44,130.44,130.33,130.34,48930
2017/03/09,14:14:00,130.34,130.39,130.33,130.37,110970
2017/03/09,14:15:00,130.38,130.38,130.33,130.34,102869
2017/03/09,14:16:00,130.34,130.34,130.26,130.27,78537
2017/03/09,14:17:00,130.27,130.27,130.14,130.19,198449
2017/03/09,14:18:00,130.19,130.25,130.18,130.22,177094
2017/03/09,14:19:00,130.22,130.24,130.18,130.24,118951
2017/03/09,14:20:00,130.23,130.25,130.23,130.25,103283
2017/03/09,14:21:00,130.24,130.27,130.23,130.27,97246
2017/03/09,14:22:00,130.28,130.29,130.25,130.28,68986
2017/03/09,14:23:00,130.28,130.31,130.28,130.31,83075
2017/03/09,14:24:00,130.31,130.33,130.29,130.32,23583
2017/03/09,14:25:00,130.31,130.32,130.30,130.32,19694
2017/03/09,14:26:00,130.32,130.33,130.30,130.32,26403
2017/03/09,14:27:00,130.32,130.34,130.32,130.32,20784
2017/03/09,14:28:00,130.33,130.35,130.32,130.34,19555
2017/03/09,14:29:00,130.35,130.40,130.33,130.37,142931
2017/03/09,14:30:00,130.37,130.37,130.34,130.35,49604
2017/03/09,14:31:00,130.34,130.36,130.33,130.35,41251
2017/03/09,14:32:00,130.34,130.36,130.33,130.35,38384
2017/03/09,14:33:00,130.35,130.37,130.34,130.34,14136
2017/03/09,14:34:00,130.34,130.35,130.33,130.35,16207
2017/03/09,14:35:00,130.35,130.35,130.32,130.32,19290
2017/03/09,14:36:00,130.32,130.33,130.31,130.31,24819
2017/03/09,14:37:00,130.31,130.36,130.31,130.36,36732
2017/03/09,14:38:00,130.37,130.37,130.34,130.34,25749
2017/03/09,14:39:00,130.34,130.36,130.33,130.35,36728
2017/03/09,14:40:00,130.35,130.36,130.34,130.36,14207
2017/03/09,14:41:00,130.35,130.35,130.31,130.33,14632
2017/03/09,14:42:00,130.33,130.33,130.27,130.29,71839
2017/03/09,14:43:00,130.28,130.34,130.28,130.32,247139
2017/03/09,14:44:00,130.32,130.39,130.31,130.38,65027
2017/03/09,14:45:00,130.38,130.39,130.36,130.38,74708
2017/03/09,14:46:00,130.38,130.39,130.36,130.38,106626
2017/03/09,14:47:00,130.38,130.41,130.37,130.41,63897
2017/03/09,14:48:00,130.40,130.42,130.38,130.41,80882
2017/03/09,14:49:00,130.42,130.46,130.42,130.44,55844
2017/03/09,14:50:00,130.45,130.45,130.42,130.43,115304
2017/03/09,14:51:00,130.43,130.47,130.40,130.47,168663
2017/03/09,14:52:00,130.47,130.50,130.45,130.50,158382
2017/03/09,14:53:00,130.49,130.49,130.46,130.46,58724
2017/03/09,14:54:00,130.45,130.47,130.45,130.46,16888
2017/03/09,14:55:00,130.47,130.47,130.44,130.45,40155
2017/03/09,14:56:00,130.45,130.48,130.45,130.48,96283
2017/03/09,14:57:00,130.47,130.48,130.43,130.44,64910
2017/03/09,14:58:00,130.44,130.45,130.43,130.44,26672
2017/03/09,14:59:00,130.44,130.52,130.44,130.52,88067
2017/03/09,15:00:00,130.52,130.53,130.49,130.52,13578
2017/03/09,15:01:00,130.53,130.56,130.52,130.54,65193
2017/03/09,15:02:00,130.54,130.61,130.54,130.60,134455
2017/03/09,15:03:00,130.60,130.65,130.60,130.64,99844
2017/03/09,15:04:00,130.64,130.64,130.58,130.59,35415
2017/03/09,15:05:00,130.59,130.61,130.58,130.59,18602
2017/03/09,15:06:00,130.59,130.65,130.59,130.64,98769
2017/03/09,15:07:00,130.64,130.64,130.60,130.60,21548
2017/03/09,15:08:00,130.60,130.60,130.59,130.60,43502
2017/03/09,15:09:00,130.60,130.67,130.60,130.65,124645
2017/03/09,15:10:00,130.65,130.70,130.65,130.67,44533
2017/03/09,15:11:00,130.67,130.71,130.67,130.69,160303
2017/03/09,15:12:00,130.69,130.74,130.69,130.74,65068
2017/03/09,15:13:00,130.74,130.75,130.72,130.72,49458
2017/03/09,15:14:00,130.72,130.72,130.68,130.68,52953
2017/03/09,15:15:00,130.68,130.74,130.67,130.70,42441
2017/03/09,15:16:00,130.69,130.73,130.68,130.71,21187
2017/03/09,15:17:00,130.72,130.77,130.72,130.76,24469
2017/03/09,15:18:00,130.76,130.77,130.75,130.76,116725
2017/03/09,15:19:00,130.76,130.79,130.75,130.78,52668
2017/03/09,15:20:00,130.78,130.82,130.78,130.81,89802
2017/03/09,15:21:00,130.81,130.81,130.75,130.75,46612
2017/03/09,15:22:00,130.75,130.76,130.72,130.73,112895
2017/03/09,15:23:00,130.73,130.74,130.72,130.72,6335
2017/03/09,15:24:00,130.72,130.73,130.71,130.72,14110
2017/03/09,15:25:00,130.72,130.74,130.70,130.72,36027
2017/03/09,15:26:00,130.73,130.75,130.73,130.73,10420
2017/03/09,15:27:00,130.73,130.75,130.72,130.75,57321
2017/03/09,15:28:00,130.75,130.76,130.74,130.74,33824
2017/03/09,15:29:00,130.74,130.78,130.73,130.77,53814
2017/03/09,15:30:00,130.77,130.80,130.76,130.79,113055
2017/03/09,15:31:00,130.81,130.85,130.80,130.85,158725
2017/03/09,15:32:00,130.85,130.85,130.82,130.82,125425
2017/03/09,15:33:00,130.83,130.89,130.82,130.88,68050
2017/03/09,15:34:00,130.89,130.94,130.88,130.93,228038
2017/03/09,15:35:00,130.93,130.94,130.90,130.90,39515
2017/03/09,15:36:00,130.90,130.91,130.87,130.88,51492
2017/03/09,15:37:00,130.88,130.92,130.88,130.89,39205
2017/03/09,15:38:00,130.89,130.89,130.85,130.86,47066
2017/03/09,15:39:00,130.86,130.88,130.84,130.88,22644
2017/03/09,15:40:00,130.89,130.89,130.82,130.82,35394
2017/03/09,15:41:00,130.82,130.84,130.78,130.84,62140
2017/03/09,15:42:00,130.83,130.85,130.81,130.84,31833
2017/03/09,15:43:00,130.84,130.85,130.82,130.85,28019
2017/03/09,15:44:00,130.85,130.86,130.85,130.85,14315
2017/03/09,15:45:00,130.86,130.87,130.84,130.85,10380
2017/03/09,15:46:00,130.85,130.88,130.85,130.86,22464
2017/03/09,15:47:00,130.86,130.91,130.86,130.89,87300
2017/03/09,15:48:00,130.89,130.92,130.87,130.90,83397
2017/03/09,15:49:00,130.91,130.91,130.88,130.89,11865
2017/03/09,15:50:00,130.89,130.90,130.87,130.87,13619
2017/03/09,15:51:00,130.87,130.87,130.82,130.84,75333
2017/03/09,15:52:00,130.84,130.84,130.80,130.82,89018
2017/03/09,15:53:00,130.82,130.85,130.81,130.84,60714
2017/03/09,15:54:00,130.84,130.85,130.81,130.82,38411
2017/03/09,15:55:00,130.83,130.84,130.81,130.82,46906
2017/03/09,15:56:00,130.81,130.84,130.78,130.82,116508
2017/03/09,15:57:00,130.83,130.83,130.80,130.81,116440
2017/03/09,15:58:00,130.81,130.81,130.79,130.80,81302
2017/03/09,15:59:00,130.80,130.84,130.80,130.83,153534
2017/03/09,16:00:00,130.83,130.85,130.82,130.84,241176
2017/03/10,09:31:00,131.42,131.46,131.39,131.40,322584
2017/03/10,09:32:00,131.40,131.49,131.37,131.48,161415
2017/03/10,09:33:00,131.48,131.50,131.43,131.43,64430
2017/03/10,09:34:00,131.43,131.45,131.36,131.36,54245
2017/03/10,09:35:00,131.37,131.43,131.35,131.36,66895
2017/03/10,09:36:00,131.36,131.41,131.36,131.39,120104
2017/03/10,09:37:00,131.39,131.41,131.32,131.37,45063
2017/03/10,09:38:00,131.37,131.44,131.33,131.43,82446
2017/03/10,09:39:00,131.43,131.43,131.41,131.43,69558
2017/03/10,09:40:00,131.43,131.43,131.39,131.39,28063
2017/03/10,09:41:00,131.39,131.39,131.28,131.33,149800
2017/03/10,09:42:00,131.33,131.35,131.31,131.35,93983
2017/03/10,09:43:00,131.35,131.38,131.34,131.35,107213
2017/03/10,09:44:00,131.35,131.35,131.31,131.34,86146
2017/03/10,09:45:00,131.34,131.35,131.27,131.28,78776
2017/03/10,09:46:00,131.28,131.28,131.20,131.23,147171
2017/03/10,09:47:00,131.23,131.29,131.22,131.26,82539
2017/03/10,09:48:00,131.26,131.28,131.20,131.25,41646
2017/03/10,09:49:00,131.25,131.34,131.25,131.32,158347
2017/03/10,09:50:00,131.31,131.33,131.23,131.31,31872
2017/03/10,09:51:00,131.30,131.38,131.29,131.35,51919
2017/03/10,09:52:00,131.36,131.40,131.36,131.40,36127
2017/03/10,09:53:00,131.40,131.44,131.37,131.44,55272
2017/03/10,09:54:00,131.44,131.44,131.39,131.41,80848
2017/03/10,09:55:00,131.41,131.50,131.41,131.48,129213
2017/03/10,09:56:00,131.48,131.50,131.46,131.46,41341
2017/03/10,09:57:00,131.47,131.49,131.47,131.48,36272
2017/03/10,09:58:00,131.49,131.55,131.49,131.51,130604
2017/03/10,09:59:00,131.50,131.54,131.48,131.51,42245
2017/03/10,10:00:00,131.51,131.58,131.50,131.54,136389
2017/03/10,10:01:00,131.55,131.58,131.53,131.54,113729
2017/03/10,10:02:00,131.54,131.58,131.53,131.55,37168
2017/03/10,10:03:00,131.56,131.60,131.54,131.54,28917
2017/03/10,10:04:00,131.54,131.55,131.51,131.54,46199
2017/03/10,10:05:00,131.54,131.57,131.52,131.54,84141
2017/03/10,10:06:00,131.54,131.54,131.51,131.54,70127
2017/03/10,10:07:00,131.54,131.54,131.50,131.51,102751
2017/03/10,10:08:00,131.51,131.52,131.49,131.51,11442
2017/03/10,10:09:00,131.51,131.55,131.50,131.55,40407
2017/03/10,10:10:00,131.54,131.56,131.51,131.55,46512
2017/03/10,10:11:00,131.56,131.56,131.52,131.56,28065
2017/03/10,10:12:00,131.56,131.56,131.45,131.45,27650
2017/03/10,10:13:00,131.45,131.49,131.42,131.46,83795
2017/03/10,10:14:00,131.46,131.54,131.45,131.54,45976
2017/03/10,10:15:00,131.54,131.55,131.50,131.52,17315
2017/03/10,10:16:00,131.52,131.58,131.52,131.56,39489
2017/03/10,10:17:00,131.56,131.57,131.52,131.54,28014
2017/03/10,10:18:00,131.53,131.53,131.50,131.52,25055
2017/03/10,10:19:00,131.52,131.55,131.51,131.52,219479
2017/03/10,10:20:00,131.52,131.56,131.51,131.55,29262
2017/03/10,10:21:00,131.55,131.58,131.55,131.57,27086
2017/03/10,10:22:00,131.56,131.57,131.51,131.51,31297
2017/03/10,10:23:00,131.51,131.53,131.49,131.50,38276
2017/03/10,10:24:00,131.50,131.55,131.50,131.52,19015
2017/03/10,10:25:00,131.52,131.52,131.49,131.49,21595
2017/03/10,10:26:00,131.49,131.52,131.49,131.51,21922
2017/03/10,10:27:00,131.52,131.55,131.51,131.51,13174
2017/03/10,10:28:00,131.50,131.51,131.49,131.51,9033
2017/03/10,10:29:00,131.51,131.51,131.48,131.50,62112
2017/03/10,10:30:00,131.50,131.52,131.47,131.48,21804
2017/03/10,10:31:00,131.48,131.48,131.42,131.43,79372
2017/03/10,10:32:00,131.44,131.47,131.44,131.46,30715
2017/03/10,10:33:00,131.45,131.46,131.40,131.41,71101
2017/03/10,10:34:00,131.41,131.42,131.36,131.41,64036
2017/03/10,10:35:00,131.41,131.45,131.38,131.38,45594
2017/03/10,10:36:00,131.38,131.43,131.38,131.41,16644
2017/03/10,10:37:00,131.42,131.44,131.42,131.43,17804
2017/03/10,10:38:00,131.43,131.45,131.42,131.43,29586
2017/03/10,10:39:00,131.44,131.44,131.36,131.37,71771
2017/03/10,10:40:00,131.37,131.40,131.33,131.33,76371
2017/03/10,10:41:00,131.33,131.34,131.17,131.21,231593
2017/03/10,10:42:00,131.21,131.22,131.15,131.19,130605
2017/03/10,10:43:00,131.19,131.23,131.19,131.19,68023
2017/03/10,10:44:00,131.19,131.30,131.19,131.27,77197
2017/03/10,10:45:00,131.27,131.29,131.25,131.26,38870
2017/03/10,10:46:00,131.27,131.32,131.27,131.32,35590
2017/03/10,10:47:00,131.32,131.34,131.30,131.31,46950
2017/03/10,10:48:00,131.30,131.31,131.27,131.28,50314
2017/03/10,10:49:00,131.28,131.30,131.28,131.30,24129
2017/03/10,10:50:00,131.29,131.29,131.20,131.23,43828
2017/03/10,10:51:00,131.23,131.29,131.23,131.26,39351
2017/03/10,10:52:00,131.27,131.32,131.27,131.31,24365
2017/03/10,10:53:00,131.31,131.34,131.30,131.32,34353
2017/03/10,10:54:00,131.33,131.35,131.31,131.33,15766
2017/03/10,10:55:00,131.32,131.35,131.31,131.35,23259
2017/03/10,10:56:00,131.35,131.35,131.28,131.30,16317
2017/03/10,10:57:00,131.31,131.35,131.30,131.33,30043
2017/03/10,10:58:00,131.33,131.34,131.32,131.33,11827
2017/03/10,10:59:00,131.33,131.36,131.33,131.36,26927
2017/03/10,11:00:00,131.36,131.36,131.30,131.30,83423
2017/03/10,11:01:00,131.30,131.35,131.27,131.35,44030
2017/03/10,11:02:00,131.35,131.37,131.30,131.31,145963
2017/03/10,11:03:00,131.32,131.32,131.25,131.28,23467
2017/03/10,11:04:00,131.28,131.29,131.21,131.21,55622
2017/03/10,11:05:00,131.21,131.25,131.20,131.20,60351
2017/03/10,11:06:00,131.21,131.23,131.15,131.23,48263
2017/03/10,11:07:00,131.22,131.23,131.19,131.23,34550
2017/03/10,11:08:00,131.23,131.24,131.20,131.23,20641
2017/03/10,11:09:00,131.23,131.30,131.23,131.29,73030
2017/03/10,11:10:00,131.29,131.30,131.27,131.28,28340
2017/03/10,11:11:00,131.28,131.28,131.24,131.27,20480
2017/03/10,11:12:00,131.27,131.29,131.26,131.27,17963
2017/03/10,11:13:00,131.27,131.29,131.21,131.21,81483
2017/03/10,11:14:00,131.20,131.21,131.18,131.19,49557
2017/03/10,11:15:00,131.19,131.24,131.19,131.24,5427
2017/03/10,11:16:00,131.24,131.27,131.22,131.26,27077
2017/03/10,11:17:00,131.27,131.29,131.24,131.26,14143
2017/03/10,11:18:00,131.26,131.31,131.26,131.31,16248
2017/03/10,11:19:00,131.31,131.32,131.29,131.30,38783
2017/03/10,11:20:00,131.29,131.29,131.26,131.28,18945
2017/03/10,11:21:00,131.28,131.31,131.28,131.31,48874
2017/03/10,11:22:00,131.32,131.33,131.29,131.30,36501
2017/03/10,11:23:00,131.30,131.31,131.27,131.31,12860
2017/03/10,11:24:00,131.31,131.33,131.31,131.33,24048
2017/03/10,11:25:00,131.33,131.35,131.31,131.35,15420
2017/03/10,11:26:00,131.35,131.38,131.34,131.37,58321
2017/03/10,11:27:00,131.37,131.38,131.36,131.38,15864
2017/03/10,11:28:00,131.38,131.42,131.38,131.39,48883
2017/03/10,11:29:00,131.39,131.42,131.39,131.40,25636
2017/03/10,11:30:00,131.41,131.41,131.38,131.40,8343
2017/03/10,11:31:00,131.41,131.43,131.39,131.40,19100
2017/03/10,11:32:00,131.39,131.39,131.36,131.37,37870
2017/03/10,11:33:00,131.37,131.40,131.37,131.38,14382
2017/03/10,11:34:00,131.38,131.39,131.36,131.36,12245
2017/03/10,11:35:00,131.36,131.36,131.33,131.35,30717
2017/03/10,11:36:00,131.35,131.35,131.34,131.34,5578
2017/03/10,11:37:00,131.34,131.38,131.32,131.38,12206
2017/03/10,11:38:00,131.38,131.38,131.36,131.38,93267
2017/03/10,11:39:00,131.38,131.39,131.37,131.38,12309
2017/03/10,11:40:00,131.38,131.38,131.35,131.36,27661
2017/03/10,11:41:00,131.36,131.37,131.34,131.36,13726
2017/03/10,11:42:00,131.36,131.37,131.35,131.35,18470
2017/03/10,11:43:00,131.36,131.40,131.36,131.39,22110
2017/03/10,11:44:00,131.39,131.39,131.37,131.39,24979
2017/03/10,11:45:00,131.39,131.39,131.34,131.34,16448
2017/03/10,11:46:00,131.34,131.34,131.27,131.28,56461
2017/03/10,11:47:00,131.28,131.31,131.28,131.30,22003
2017/03/10,11:48:00,131.31,131.32,131.29,131.32,21387
2017/03/10,11:49:00,131.32,131.34,131.31,131.32,16981
2017/03/10,11:50:00,131.32,131.32,131.30,131.31,7027
2017/03/10,11:51:00,131.31,131.32,131.28,131.28,14560
2017/03/10,11:52:00,131.29,131.31,131.29,131.31,16686
2017/03/10,11:53:00,131.31,131.33,131.31,131.33,6732
2017/03/10,11:54:00,131.33,131.34,131.31,131.34,6503
2017/03/10,11:55:00,131.33,131.36,131.32,131.35,59260
2017/03/10,11:56:00,131.36,131.37,131.34,131.36,17432
2017/03/10,11:57:00,131.35,131.39,131.35,131.37,23043
2017/03/10,11:58:00,131.37,131.37,131.33,131.33,56983
2017/03/10,11:59:00,131.33,131.34,131.31,131.32,22667
2017/03/10,12:00:00,131.32,131.32,131.30,131.31,6680
2017/03/10,12:01:00,131.32,131.33,131.31,131.32,7934
2017/03/10,12:02:00,131.32,131.32,131.28,131.28,12884
2017/03/10,12:03:00,131.29,131.29,131.26,131.26,4909
2017/03/10,12:04:00,131.26,131.28,131.24,131.28,11164
2017/03/10,12:05:00,131.28,131.29,131.27,131.27,8435
2017/03/10,12:06:00,131.27,131.27,131.27,131.27,686
2017/03/10,12:07:00,131.27,131.29,131.26,131.26,694442
2017/03/10,12:08:00,131.26,131.29,131.26,131.28,5998
2017/03/10,12:09:00,131.29,131.30,131.27,131.27,11772
2017/03/10,12:10:00,131.28,131.29,131.28,131.29,9867
2017/03/10,12:11:00,131.29,131.31,131.27,131.29,11836
2017/03/10,12:12:00,131.28,131.29,131.26,131.27,16050
2017/03/10,12:13:00,131.27,131.29,131.26,131.26,12245
2017/03/10,12:14:00,131.26,131.29,131.26,131.29,4615
2017/03/10,12:15:00,131.29,131.31,131.28,131.29,20942
2017/03/10,12:16:00,131.29,131.32,131.27,131.32,33644
2017/03/10,12:17:00,131.31,131.33,131.31,131.32,17348
2017/03/10,12:18:00,131.31,131.31,131.26,131.26,13239
2017/03/10,12:19:00,131.26,131.28,131.25,131.28,15687
2017/03/10,12:20:00,131.27,131.27,131.25,131.27,14055
2017/03/10,12:21:00,131.27,131.29,131.27,131.29,7597
2017/03/10,12:22:00,131.28,131.30,131.28,131.29,16234
2017/03/10,12:23:00,131.29,131.30,131.27,131.27,18115
2017/03/10,12:24:00,131.27,131.29,131.27,131.28,3759
2017/03/10,12:25:00,131.28,131.29,131.27,131.29,5367
2017/03/10,12:26:00,131.30,131.30,131.26,131.28,43333
2017/03/10,12:27:00,131.28,131.29,131.27,131.27,24815
2017/03/10,12:28:00,131.28,131.30,131.28,131.30,6794
2017/03/10,12:29:00,131.31,131.31,131.28,131.29,16657
2017/03/10,12:30:00,131.29,131.30,131.28,131.28,6676
2017/03/10,12:31:00,131.29,131.29,131.26,131.27,19377
2017/03/10,12:32:00,131.27,131.27,131.24,131.25,12758
2017/03/10,12:33:00,131.24,131.24,131.23,131.24,3400
2017/03/10,12:34:00,131.24,131.24,131.21,131.21,37506
2017/03/10,12:35:00,131.22,131.22,131.18,131.18,61661
2017/03/10,12:36:00,131.19,131.19,131.10,131.10,110863
2017/03/10,12:37:00,131.10,131.13,131.09,131.12,81890
2017/03/10,12:38:00,131.12,131.15,131.11,131.13,51161
2017/03/10,12:39:00,131.14,131.15,131.13,131.14,30535
2017/03/10,12:40:00,131.14,131.14,131.11,131.11,46792
2017/03/10,12:41:00,131.11,131.13,131.09,131.12,84397
2017/03/10,12:42:00,131.12,131.12,131.09,131.09,18795
2017/03/10,12:43:00,131.09,131.10,131.06,131.06,77491
2017/03/10,12:44:00,131.07,131.10,131.07,131.09,54417
2017/03/10,12:45:00,131.10,131.13,131.08,131.12,26915
2017/03/10,12:46:00,131.12,131.13,131.11,131.11,13966
2017/03/10,12:47:00,131.11,131.12,131.10,131.11,8560
2017/03/10,12:48:00,131.11,131.11,131.09,131.10,17326
2017/03/10,12:49:00,131.09,131.09,131.08,131.08,15316
2017/03/10,12:50:00,131.08,131.10,131.07,131.08,48365
2017/03/10,12:51:00,131.09,131.10,131.05,131.06,43950
2017/03/10,12:52:00,131.06,131.07,131.01,131.02,53489
2017/03/10,12:53:00,131.02,131.02,130.96,130.96,76413
2017/03/10,12:54:00,130.95,130.95,130.92,130.93,48025
2017/03/10,12:55:00,130.93,130.96,130.90,130.95,65130
2017/03/10,12:56:00,130.95,130.96,130.93,130.95,40529
2017/03/10,12:57:00,130.96,130.96,130.94,130.95,31842
2017/03/10,12:58:00,130.95,131.00,130.93,130.99,52609
2017/03/10,12:59:00,131.00,131.02,130.99,131.02,24404
2017/03/10,13:00:00,131.02,131.04,131.02,131.04,9272
2017/03/10,13:01:00,131.05,131.07,131.05,131.05,23786
2017/03/10,13:02:00,131.05,131.05,131.00,131.02,21335
2017/03/10,13:03:00,131.01,131.02,130.99,131.01,17613
2017/03/10,13:04:00,131.01,131.01,130.98,130.99,21857
2017/03/10,13:05:00,130.99,131.01,130.98,130.98,58133
2017/03/10,13:06:00,130.98,130.99,130.96,130.96,25693
2017/03/10,13:07:00,130.96,130.96,130.91,130.91,40580
2017/03/10,13:08:00,130.90,130.91,130.85,130.85,148608
2017/03/10,13:09:00,130.85,130.90,130.82,130.90,55931
2017/03/10,13:10:00,130.89,130.90,130.87,130.90,40218
2017/03/10,13:11:00,130.91,130.93,130.91,130.91,45070
2017/03/10,13:12:00,130.91,130.96,130.88,130.89,95809
2017/03/10,13:13:00,130.88,130.94,130.88,130.93,21173
2017/03/10,13:14:00,130.92,130.94,130.91,130.94,13814
2017/03/10,13:15:00,130.95,130.97,130.95,130.96,21154
2017/03/10,13:16:00,130.96,130.99,130.96,130.99,71274
2017/03/10,13:17:00,130.99,130.99,130.97,130.98,12070
2017/03/10,13:18:00,130.98,131.00,130.97,131.00,8581
2017/03/10,13:19:00,131.00,131.03,130.98,130.98,34405
2017/03/10,13:20:00,130.98,130.99,130.98,130.98,15588
2017/03/10,13:21:00,130.98,131.02,130.98,131.01,17199
2017/03/10,13:22:00,131.01,131.01,130.99,130.99,33566
2017/03/10,13:23:00,131.00,131.01,130.98,130.98,22425
2017/03/10,13:24:00,130.99,131.03,130.98,131.01,8560
2017/03/10,13:25:00,131.01,131.02,131.00,131.01,8535
2017/03/10,13:26:00,131.01,131.02,130.97,130.97,21842
2017/03/10,13:27:00,130.98,131.00,130.98,131.00,15185
2017/03/10,13:28:00,131.00,131.01,130.98,130.98,11833
2017/03/10,13:29:00,130.98,131.00,130.98,130.98,11415
2017/03/10,13:30:00,130.98,130.99,130.96,130.98,14455
2017/03/10,13:31:00,131.00,131.01,130.98,130.98,15475
2017/03/10,13:32:00,130.98,130.98,130.95,130.96,25336
2017/03/10,13:33:00,130.96,130.97,130.94,130.95,30325
2017/03/10,13:34:00,130.95,130.96,130.93,130.94,12638
2017/03/10,13:35:00,130.94,130.95,130.91,130.92,20194
2017/03/10,13:36:00,130.92,130.96,130.92,130.96,17920
2017/03/10,13:37:00,130.96,130.98,130.96,130.96,8144
2017/03/10,13:38:00,130.96,130.99,130.96,130.99,9566
2017/03/10,13:39:00,130.99,130.99,130.96,130.97,8559
2017/03/10,13:40:00,130.96,130.98,130.95,130.98,36506
2017/03/10,13:41:00,130.98,130.98,130.97,130.98,8512
2017/03/10,13:42:00,130.98,131.02,130.98,131.01,79432
2017/03/10,13:43:00,131.02,131.02,131.00,131.01,12262
2017/03/10,13:44:00,131.01,131.02,131.01,131.01,7413
2017/03/10,13:45:00,131.01,131.02,131.00,131.01,20152
2017/03/10,13:46:00,131.01,131.05,131.00,131.00,50053
2017/03/10,13:47:00,131.00,131.05,131.00,131.04,10472
2017/03/10,13:48:00,131.04,131.08,131.04,131.08,29728
2017/03/10,13:49:00,131.08,131.10,131.07,131.07,26521
2017/03/10,13:50:00,131.07,131.08,131.06,131.06,14708
2017/03/10,13:51:00,131.06,131.07,131.05,131.06,17422
2017/03/10,13:52:00,131.06,131.11,131.06,131.08,27859
2017/03/10,13:53:00,131.08,131.10,131.05,131.10,53310
2017/03/10,13:54:00,131.10,131.12,131.10,131.11,24867
2017/03/10,13:55:00,131.11,131.12,131.10,131.12,5688
2017/03/10,13:56:00,131.12,131.13,131.12,131.12,10953
2017/03/10,13:57:00,131.11,131.12,131.09,131.10,14800
2017/03/10,13:58:00,131.10,131.10,131.08,131.08,14764
2017/03/10,13:59:00,131.08,131.11,131.08,131.11,29754
2017/03/10,14:00:00,131.10,131.12,131.10,131.11,7794
2017/03/10,14:01:00,131.10,131.14,131.10,131.13,27510
2017/03/10,14:02:00,131.13,131.13,131.09,131.09,9342
2017/03/10,14:03:00,131.09,131.10,131.08,131.09,22877
2017/03/10,14:04:00,131.10,131.11,131.09,131.10,6015
2017/03/10,14:05:00,131.10,131.13,131.09,131.12,19460
2017/03/10,14:06:00,131.12,131.12,131.08,131.09,22089
2017/03/10,14:07:00,131.09,131.12,131.09,131.12,6728
2017/03/10,14:08:00,131.12,131.12,131.09,131.10,7819
2017/03/10,14:09:00,131.09,131.10,131.06,131.06,15566
2017/03/10,14:10:00,131.07,131.09,131.07,131.09,7549
2017/03/10,14:11:00,131.09,131.13,131.09,131.13,20834
2017/03/10,14:12:00,131.12,131.13,131.08,131.09,14502
2017/03/10,14:13:00,131.08,131.11,131.08,131.10,17908
2017/03/10,14:14:00,131.11,131.13,131.10,131.11,14700
2017/03/10,14:15:00,131.12,131.16,131.12,131.14,32406
2017/03/10,14:16:00,131.14,131.17,131.14,131.16,27999
2017/03/10,14:17:00,131.16,131.20,131.15,131.20,48162
2017/03/10,14:18:00,131.20,131.22,131.20,131.20,75437
2017/03/10,14:19:00,131.20,131.21,131.18,131.19,11152
2017/03/10,14:20:00,131.19,131.20,131.18,131.19,43133
2017/03/10,14:21:00,131.19,131.21,131.19,131.19,18987
2017/03/10,14:22:00,131.20,131.22,131.20,131.21,19756
2017/03/10,14:23:00,131.21,131.24,131.21,131.22,65441
2017/03/10,14:24:00,131.22,131.23,131.22,131.22,18856
2017/03/10,14:25:00,131.22,131.22,131.18,131.21,41243
2017/03/10,14:26:00,131.21,131.21,131.20,131.21,2160
2017/03/10,14:27:00,131.21,131.23,131.21,131.22,21916
2017/03/10,14:28:00,131.22,131.22,131.21,131.21,12628
2017/03/10,14:29:00,131.21,131.25,131.19,131.24,94509
2017/03/10,14:30:00,131.24,131.24,131.20,131.23,19273
2017/03/10,14:31:00,131.23,131.23,131.19,131.19,41875
2017/03/10,14:32:00,131.18,131.19,131.16,131.18,33960
2017/03/10,14:33:00,131.18,131.19,131.18,131.18,12345
2017/03/10,14:34:00,131.18,131.19,131.18,131.18,6955
2017/03/10,14:35:00,131.18,131.19,131.18,131.19,11133
2017/03/10,14:36:00,131.18,131.22,131.18,131.22,97035
2017/03/10,14:37:00,131.21,131.26,131.21,131.25,42873
2017/03/10,14:38:00,131.25,131.26,131.24,131.25,40306
2017/03/10,14:39:00,131.24,131.27,131.24,131.26,136757
2017/03/10,14:40:00,131.26,131.27,131.25,131.25,46968
2017/03/10,14:41:00,131.24,131.25,131.24,131.25,15045
2017/03/10,14:42:00,131.25,131.25,131.22,131.23,19769
2017/03/10,14:43:00,131.23,131.23,131.22,131.22,14687
2017/03/10,14:44:00,131.22,131.24,131.22,131.22,32302
2017/03/10,14:45:00,131.22,131.23,131.22,131.22,24041
2017/03/10,14:46:00,131.22,131.23,131.22,131.23,11488
2017/03/10,14:47:00,131.23,131.23,131.21,131.21,25710
2017/03/10,14:48:00,131.22,131.22,131.20,131.21,12706
2017/03/10,14:49:00,131.20,131.20,131.18,131.19,36298
2017/03/10,14:50:00,131.19,131.22,131.19,131.20,25202
2017/03/10,14:51:00,131.20,131.22,131.20,131.21,20169
2017/03/10,14:52:00,131.21,131.23,131.21,131.22,8174
2017/03/10,14:53:00,131.22,131.23,131.21,131.21,23612
2017/03/10,14:54:00,131.21,131.22,131.21,131.22,5969
2017/03/10,14:55:00,131.22,131.22,131.16,131.17,56254
2017/03/10,14:56:00,131.17,131.18,131.15,131.18,32595
2017/03/10,14:57:00,131.18,131.19,131.17,131.18,24223
2017/03/10,14:58:00,131.18,131.21,131.18,131.20,13953
2017/03/10,14:59:00,131.20,131.22,131.19,131.19,16109
2017/03/10,15:00:00,131.19,131.21,131.19,131.20,14320
2017/03/10,15:01:00,131.20,131.24,131.20,131.23,13560
2017/03/10,15:02:00,131.23,131.27,131.23,131.26,27632
2017/03/10,15:03:00,131.27,131.27,131.24,131.25,18654
2017/03/10,15:04:00,131.26,131.26,131.24,131.24,21345
2017/03/10,15:05:00,131.24,131.25,131.24,131.24,7922
2017/03/10,15:06:00,131.25,131.26,131.23,131.24,19893
2017/03/10,15:07:00,131.24,131.25,131.22,131.24,42196
2017/03/10,15:08:00,131.23,131.23,131.20,131.22,19002
2017/03/10,15:09:00,131.21,131.22,131.21,131.22,17852
2017/03/10,15:10:00,131.21,131.22,131.21,131.22,4697
2017/03/10,15:11:00,131.22,131.23,131.21,131.22,12933
2017/03/10,15:12:00,131.21,131.23,131.21,131.23,14408
2017/03/10,15:13:00,131.22,131.25,131.22,131.25,33034
2017/03/10,15:14:00,131.25,131.25,131.23,131.24,12015
2017/03/10,15:15:00,131.24,131.26,131.23,131.26,32012
2017/03/10,15:16:00,131.25,131.27,131.25,131.26,9562
2017/03/10,15:17:00,131.26,131.29,131.26,131.27,37026
2017/03/10,15:18:00,131.27,131.27,131.24,131.25,27017
2017/03/10,15:19:00,131.24,131.27,131.24,131.27,10021
2017/03/10,15:20:00,131.26,131.32,131.26,131.31,45676
2017/03/10,15:21:00,131.32,131.32,131.30,131.30,20799
2017/03/10,15:22:00,131.29,131.31,131.29,131.29,8944
2017/03/10,15:23:00,131.29,131.31,131.29,131.30,53291
2017/03/10,15:24:00,131.30,131.31,131.29,131.30,18451
2017/03/10,15:25:00,131.31,131.31,131.29,131.29,6957
2017/03/10,15:26:00,131.30,131.30,131.29,131.30,101526
2017/03/10,15:27:00,131.29,131.30,131.28,131.29,12264
2017/03/10,15:28:00,131.29,131.29,131.27,131.28,26492
2017/03/10,15:29:00,131.28,131.32,131.27,131.31,43904
2017/03/10,15:30:00,131.31,131.35,131.31,131.34,29007
2017/03/10,15:31:00,131.34,131.35,131.32,131.34,22579
2017/03/10,15:32:00,131.34,131.35,131.33,131.35,20423
2017/03/10,15:33:00,131.35,131.35,131.34,131.34,31493
2017/03/10,15:34:00,131.34,131.36,131.33,131.34,46681
2017/03/10,15:35:00,131.34,131.36,131.33,131.34,16827
2017/03/10,15:36:00,131.33,131.34,131.32,131.33,652571
2017/03/10,15:37:00,131.32,131.35,131.32,131.34,222543
2017/03/10,15:38:00,131.35,131.36,131.34,131.35,49611
2017/03/10,15:39:00,131.35,131.36,131.33,131.34,20102
2017/03/10,15:40:00,131.33,131.34,131.30,131.31,27144
2017/03/10,15:41:00,131.32,131.32,131.28,131.29,227811
2017/03/10,15:42:00,131.30,131.30,131.27,131.28,47506
2017/03/10,15:43:00,131.29,131.29,131.27,131.29,26180
2017/03/10,15:44:00,131.29,131.31,131.29,131.31,16656
2017/03/10,15:45:00,131.31,131.31,131.29,131.30,18604
2017/03/10,15:46:00,131.30,131.31,131.29,131.30,46404
2017/03/10,15:47:00,131.30,131.30,131.28,131.29,122417
2017/03/10,15:48:00,131.29,131.30,131.28,131.29,26715
2017/03/10,15:49:00,131.29,131.30,131.28,131.29,46119
2017/03/10,15:50:00,131.29,131.33,131.29,131.32,98373
2017/03/10,15:51:00,131.32,131.35,131.31,131.35,153945
2017/03/10,15:52:00,131.35,131.35,131.33,131.34,69044
2017/03/10,15:53:00,131.34,131.34,131.32,131.34,64231
2017/03/10,15:54:00,131.34,131.38,131.34,131.37,223058
2017/03/10,15:55:00,131.37,131.38,131.35,131.38,192463
2017/03/10,15:56:00,131.38,131.38,131.34,131.35,171093
2017/03/10,15:57:00,131.35,131.35,131.28,131.29,114385
2017/03/10,15:58:00,131.29,131.30,131.28,131.29,553328
2017/03/10,15:59:00,131.29,131.34,131.28,131.34,419203
2017/03/10,16:00:00,131.34,131.37,131.32,131.37,547235
2017/03/13,09:31:00,131.34,131.40,131.32,131.34,165750
2017/03/13,09:32:00,131.35,131.43,131.34,131.42,136959
2017/03/13,09:33:00,131.42,131.43,131.40,131.40,82715
2017/03/13,09:34:00,131.41,131.44,131.40,131.44,52832
2017/03/13,09:35:00,131.44,131.45,131.42,131.45,38613
2017/03/13,09:36:00,131.45,131.49,131.44,131.47,73329
2017/03/13,09:37:00,131.48,131.53,131.48,131.49,39645
2017/03/13,09:38:00,131.49,131.51,131.47,131.49,39011
2017/03/13,09:39:00,131.50,131.51,131.49,131.50,38045
2017/03/13,09:40:00,131.50,131.52,131.45,131.46,63708
2017/03/13,09:41:00,131.46,131.49,131.44,131.44,39407
2017/03/13,09:42:00,131.43,131.49,131.43,131.45,28007
2017/03/13,09:43:00,131.46,131.46,131.43,131.43,59456
2017/03/13,09:44:00,131.43,131.44,131.41,131.43,7495
2017/03/13,09:45:00,131.42,131.43,131.39,131.42,12656
2017/03/13,09:46:00,131.42,131.45,131.41,131.41,10052
2017/03/13,09:47:00,131.41,131.46,131.41,131.46,58713
2017/03/13,09:48:00,131.46,131.48,131.44,131.45,33616
2017/03/13,09:49:00,131.45,131.45,131.44,131.45,10321
2017/03/13,09:50:00,131.46,131.48,131.45,131.46,9727
2017/03/13,09:51:00,131.46,131.46,131.41,131.42,11491
2017/03/13,09:52:00,131.42,131.46,131.41,131.45,28270
2017/03/13,09:53:00,131.46,131.46,131.43,131.44,9617
2017/03/13,09:54:00,131.43,131.43,131.41,131.43,14626
2017/03/13,09:55:00,131.42,131.48,131.41,131.48,17972
2017/03/13,09:56:00,131.47,131.47,131.43,131.44,4080
2017/03/13,09:57:00,131.44,131.46,131.44,131.44,5336
2017/03/13,09:58:00,131.44,131.45,131.43,131.45,4203
2017/03/13,09:59:00,131.44,131.44,131.37,131.37,16884
2017/03/13,10:00:00,131.37,131.39,131.36,131.37,20075
2017/03/13,10:01:00,131.37,131.42,131.37,131.42,20950
2017/03/13,10:02:00,131.42,131.42,131.35,131.38,38345
2017/03/13,10:03:00,131.38,131.39,131.36,131.37,16063
2017/03/13,10:04:00,131.38,131.42,131.36,131.36,85467
2017/03/13,10:05:00,131.36,131.37,131.34,131.34,14295
2017/03/13,10:06:00,131.34,131.34,131.32,131.33,63673
2017/03/13,10:07:00,131.33,131.33,131.29,131.31,27504
2017/03/13,10:08:00,131.31,131.32,131.31,131.32,11217
2017/03/13,10:09:00,131.32,131.33,131.31,131.31,29265
2017/03/13,10:10:00,131.31,131.31,131.27,131.29,68397
2017/03/13,10:11:00,131.29,131.39,131.29,131.39,170033
2017/03/13,10:12:00,131.38,131.43,131.37,131.43,46940
2017/03/13,10:13:00,131.43,131.45,131.42,131.43,58455
2017/03/13,10:14:00,131.43,131.45,131.43,131.44,14439
2017/03/13,10:15:00,131.44,131.44,131.39,131.41,51210
2017/03/13,10:16:00,131.41,131.43,131.39,131.40,42657
2017/03/13,10:17:00,131.40,131.42,131.38,131.42,36105
2017/03/13,10:18:00,131.42,131.43,131.40,131.41,66459
2017/03/13,10:19:00,131.41,131.42,131.38,131.39,8753
2017/03/13,10:20:00,131.39,131.39,131.37,131.37,9135
2017/03/13,10:21:00,131.38,131.40,131.35,131.35,12843
2017/03/13,10:22:00,131.36,131.39,131.35,131.36,29599
2017/03/13,10:23:00,131.36,131.37,131.31,131.32,47794
2017/03/13,10:24:00,131.33,131.33,131.27,131.32,37082
2017/03/13,10:25:00,131.32,131.35,131.31,131.33,13784
2017/03/13,10:26:00,131.32,131.34,131.31,131.34,5741
2017/03/13,10:27:00,131.35,131.38,131.34,131.37,20167
2017/03/13,10:28:00,131.36,131.38,131.35,131.36,9883
2017/03/13,10:29:00,131.36,131.40,131.36,131.40,4000
2017/03/13,10:30:00,131.40,131.40,131.37,131.37,5275
2017/03/13,10:31:00,131.38,131.41,131.36,131.41,12736
2017/03/13,10:32:00,131.41,131.43,131.40,131.40,10994
2017/03/13,10:33:00,131.40,131.41,131.39,131.40,36097
2017/03/13,10:34:00,131.40,131.40,131.39,131.40,7775
2017/03/13,10:35:00,131.40,131.42,131.40,131.40,11886
2017/03/13,10:36:00,131.41,131.42,131.40,131.40,4064
2017/03/13,10:37:00,131.41,131.41,131.39,131.39,13825
2017/03/13,10:38:00,131.39,131.42,131.39,131.40,9788
2017/03/13,10:39:00,131.40,131.43,131.38,131.38,45671
2017/03/13,10:40:00,131.38,131.42,131.38,131.42,17547
2017/03/13,10:41:00,131.41,131.42,131.36,131.36,21675
2017/03/13,10:42:00,131.36,131.41,131.36,131.41,25745
2017/03/13,10:43:00,131.41,131.44,131.40,131.44,39199
2017/03/13,10:44:00,131.44,131.44,131.39,131.42,25004
2017/03/13,10:45:00,131.42,131.43,131.38,131.39,6953
2017/03/13,10:46:00,131.38,131.39,131.36,131.36,6928
2017/03/13,10:47:00,131.35,131.37,131.33,131.34,18201
2017/03/13,10:48:00,131.34,131.35,131.33,131.35,23639
2017/03/13,10:49:00,131.36,131.38,131.35,131.37,17668
2017/03/13,10:50:00,131.37,131.39,131.37,131.39,3732
2017/03/13,10:51:00,131.38,131.39,131.35,131.38,35862
2017/03/13,10:52:00,131.38,131.38,131.36,131.36,20316
2017/03/13,10:53:00,131.36,131.37,131.35,131.36,168966
2017/03/13,10:54:00,131.37,131.37,131.36,131.37,8087
2017/03/13,10:55:00,131.36,131.37,131.35,131.37,4933
2017/03/13,10:56:00,131.37,131.38,131.35,131.37,13094
2017/03/13,10:57:00,131.37,131.40,131.37,131.40,25531
2017/03/13,10:58:00,131.40,131.40,131.38,131.38,12402
2017/03/13,10:59:00,131.39,131.41,131.39,131.40,11527
2017/03/13,11:00:00,131.40,131.41,131.37,131.38,15061
2017/03/13,11:01:00,131.37,131.38,131.35,131.37,47967
2017/03/13,11:02:00,131.37,131.39,131.37,131.38,15384
2017/03/13,11:03:00,131.38,131.40,131.37,131.38,15521
2017/03/13,11:04:00,131.38,131.38,131.34,131.34,4269
2017/03/13,11:05:00,131.35,131.36,131.33,131.35,43190
2017/03/13,11:06:00,131.35,131.36,131.33,131.36,8213
2017/03/13,11:07:00,131.35,131.39,131.35,131.37,16029
2017/03/13,11:08:00,131.37,131.38,131.36,131.36,11021
2017/03/13,11:09:00,131.36,131.40,131.36,131.40,16869
2017/03/13,11:10:00,131.40,131.43,131.40,131.42,36768
2017/03/13,11:11:00,131.41,131.42,131.41,131.42,17696
2017/03/13,11:12:00,131.43,131.43,131.41,131.41,5362
2017/03/13,11:13:00,131.42,131.45,131.42,131.43,6885
2017/03/13,11:14:00,131.44,131.47,131.42,131.42,25468
2017/03/13,11:15:00,131.42,131.45,131.42,131.45,28976
2017/03/13,11:16:00,131.45,131.46,131.43,131.46,7725
2017/03/13,11:17:00,131.46,131.48,131.45,131.46,13915
2017/03/13,11:18:00,131.46,131.46,131.43,131.45,25422
2017/03/13,11:19:00,131.45,131.45,131.40,131.40,17411
2017/03/13,11:20:00,131.41,131.44,131.41,131.42,6791
2017/03/13,11:21:00,131.42,131.45,131.42,131.43,6380
2017/03/13,11:22:00,131.43,131.44,131.43,131.43,8868
2017/03/13,11:23:00,131.43,131.44,131.42,131.44,15024
2017/03/13,11:24:00,131.44,131.44,131.41,131.41,5398
2017/03/13,11:25:00,131.40,131.42,131.40,131.40,5033
2017/03/13,11:26:00,131.40,131.40,131.38,131.40,9868
2017/03/13,11:27:00,131.40,131.40,131.37,131.40,10864
2017/03/13,11:28:00,131.40,131.40,131.36,131.37,20289
2017/03/13,11:29:00,131.37,131.40,131.36,131.39,62631
2017/03/13,11:30:00,131.39,131.40,131.38,131.40,19113
2017/03/13,11:31:00,131.40,131.41,131.37,131.38,46693
2017/03/13,11:32:00,131.38,131.39,131.35,131.35,110649
2017/03/13,11:33:00,131.35,131.36,131.33,131.33,24905
2017/03/13,11:34:00,131.33,131.36,131.32,131.36,48455
2017/03/13,11:35:00,131.37,131.38,131.37,131.37,4096
2017/03/13,11:36:00,131.37,131.39,131.37,131.38,8884
2017/03/13,11:37:00,131.38,131.38,131.36,131.37,8913
2017/03/13,11:38:00,131.38,131.39,131.36,131.37,10810
2017/03/13,11:39:00,131.37,131.37,131.35,131.37,20709
2017/03/13,11:40:00,131.36,131.38,131.36,131.38,3041
2017/03/13,11:41:00,131.38,131.38,131.35,131.35,4679
2017/03/13,11:42:00,131.35,131.36,131.34,131.36,4778
2017/03/13,11:43:00,131.36,131.37,131.36,131.37,2851
2017/03/13,11:44:00,131.37,131.39,131.37,131.39,3574
2017/03/13,11:45:00,131.39,131.40,131.39,131.40,14718
2017/03/13,11:46:00,131.40,131.41,131.38,131.38,6700
2017/03/13,11:47:00,131.38,131.40,131.38,131.39,9308
2017/03/13,11:48:00,131.39,131.40,131.36,131.37,20694
2017/03/13,11:49:00,131.37,131.37,131.36,131.36,8309
2017/03/13,11:50:00,131.36,131.37,131.36,131.37,21192
2017/03/13,11:51:00,131.37,131.41,131.36,131.41,16641
2017/03/13,11:52:00,131.41,131.43,131.40,131.40,6917
2017/03/13,11:53:00,131.41,131.41,131.39,131.40,5713
2017/03/13,11:54:00,131.40,131.41,131.39,131.41,6614
2017/03/13,11:55:00,131.41,131.43,131.40,131.43,25984
2017/03/13,11:56:00,131.43,131.44,131.41,131.44,23922
2017/03/13,11:57:00,131.43,131.44,131.41,131.42,17761
2017/03/13,11:58:00,131.44,131.45,131.41,131.43,30759
2017/03/13,11:59:00,131.43,131.44,131.42,131.43,7264
2017/03/13,12:00:00,131.43,131.46,131.43,131.46,8819
2017/03/13,12:01:00,131.45,131.48,131.45,131.48,30051
2017/03/13,12:02:00,131.47,131.49,131.46,131.48,32292
2017/03/13,12:03:00,131.48,131.50,131.47,131.47,29626
2017/03/13,12:04:00,131.48,131.52,131.48,131.51,91516
2017/03/13,12:05:00,131.50,131.50,131.48,131.49,5410
2017/03/13,12:06:00,131.49,131.50,131.48,131.48,4041
2017/03/13,12:07:00,131.48,131.48,131.46,131.47,8842
2017/03/13,12:08:00,131.47,131.49,131.46,131.46,10366
2017/03/13,12:09:00,131.46,131.47,131.45,131.45,11069
2017/03/13,12:10:00,131.45,131.46,131.44,131.44,11365
2017/03/13,12:11:00,131.45,131.46,131.43,131.44,27883
2017/03/13,12:12:00,131.44,131.45,131.43,131.44,23256
2017/03/13,12:13:00,131.44,131.44,131.43,131.43,25071
2017/03/13,12:14:00,131.44,131.44,131.42,131.42,2353
2017/03/13,12:15:00,131.42,131.44,131.42,131.43,7307
2017/03/13,12:16:00,131.43,131.44,131.42,131.42,36357
2017/03/13,12:17:00,131.42,131.42,131.36,131.37,32346
2017/03/13,12:18:00,131.37,131.39,131.37,131.38,5410
2017/03/13,12:19:00,131.37,131.38,131.34,131.35,25788
2017/03/13,12:20:00,131.35,131.38,131.35,131.38,5486
2017/03/13,12:21:00,131.38,131.38,131.38,131.38,11065
2017/03/13,12:22:00,131.38,131.38,131.36,131.37,4631
2017/03/13,12:23:00,131.36,131.38,131.35,131.38,29234
2017/03/13,12:24:00,131.37,131.38,131.36,131.36,19561
2017/03/13,12:25:00,131.36,131.36,131.32,131.33,37752
2017/03/13,12:26:00,131.33,131.35,131.33,131.35,5477
2017/03/13,12:27:00,131.35,131.37,131.35,131.37,18609
2017/03/13,12:28:00,131.37,131.37,131.35,131.36,11253
2017/03/13,12:29:00,131.36,131.38,131.35,131.36,4667
2017/03/13,12:30:00,131.37,131.37,131.36,131.37,4127
2017/03/13,12:31:00,131.37,131.39,131.37,131.37,13184
2017/03/13,12:32:00,131.37,131.40,131.37,131.40,14430
2017/03/13,12:33:00,131.40,131.40,131.39,131.40,2051
2017/03/13,12:34:00,131.40,131.40,131.38,131.39,5274
2017/03/13,12:35:00,131.39,131.40,131.39,131.39,5280
2017/03/13,12:36:00,131.39,131.40,131.38,131.40,3864
2017/03/13,12:37:00,131.41,131.42,131.38,131.39,19319
2017/03/13,12:38:00,131.39,131.40,131.39,131.40,9217
2017/03/13,12:39:00,131.40,131.41,131.40,131.40,31261
2017/03/13,12:40:00,131.40,131.40,131.37,131.39,7212
2017/03/13,12:41:00,131.39,131.40,131.38,131.39,4263
2017/03/13,12:42:00,131.40,131.41,131.39,131.39,9222
2017/03/13,12:43:00,131.39,131.41,131.39,131.41,11154
2017/03/13,12:44:00,131.41,131.41,131.39,131.41,9993
2017/03/13,12:45:00,131.42,131.43,131.41,131.43,29656
2017/03/13,12:46:00,131.43,131.44,131.40,131.42,52523
2017/03/13,12:47:00,131.42,131.44,131.41,131.42,25127
2017/03/13,12:48:00,131.42,131.42,131.40,131.42,24408
2017/03/13,12:49:00,131.42,131.46,131.42,131.45,13572
2017/03/13,12:50:00,131.45,131.46,131.44,131.44,8425
2017/03/13,12:51:00,131.44,131.46,131.44,131.44,2883
2017/03/13,12:52:00,131.45,131.45,131.43,131.43,6807
2017/03/13,12:53:00,131.43,131.45,131.43,131.44,4568
2017/03/13,12:54:00,131.44,131.45,131.43,131.45,7582
2017/03/13,12:55:00,131.45,131.46,131.44,131.45,2735
2017/03/13,12:56:00,131.46,131.47,131.45,131.45,12447
2017/03/13,12:57:00,131.46,131.47,131.45,131.46,22272
2017/03/13,12:58:00,131.46,131.46,131.45,131.45,1909
2017/03/13,12:59:00,131.46,131.46,131.45,131.46,3820
2017/03/13,13:00:00,131.46,131.47,131.44,131.46,13982
2017/03/13,13:01:00,131.46,131.48,131.46,131.47,14052
2017/03/13,13:02:00,131.47,131.48,131.45,131.45,9102
2017/03/13,13:03:00,131.45,131.48,131.45,131.47,7993
2017/03/13,13:04:00,131.47,131.48,131.47,131.48,4225
2017/03/13,13:05:00,131.48,131.51,131.48,131.50,15592
2017/03/13,13:06:00,131.50,131.50,131.47,131.49,30176
2017/03/13,13:07:00,131.49,131.50,131.47,131.48,13805
2017/03/13,13:08:00,131.49,131.49,131.48,131.49,7686
2017/03/13,13:09:00,131.49,131.50,131.49,131.49,22284
2017/03/13,13:10:00,131.49,131.51,131.49,131.51,17674
2017/03/13,13:11:00,131.51,131.52,131.48,131.49,69622
2017/03/13,13:12:00,131.49,131.50,131.47,131.48,14145
2017/03/13,13:13:00,131.48,131.48,131.45,131.46,38077
2017/03/13,13:14:00,131.46,131.48,131.45,131.45,129925
2017/03/13,13:15:00,131.45,131.49,131.45,131.49,9318
2017/03/13,13:16:00,131.49,131.49,131.48,131.49,10943
2017/03/13,13:17:00,131.49,131.49,131.48,131.49,10038
2017/03/13,13:18:00,131.48,131.49,131.47,131.47,5075
2017/03/13,13:19:00,131.47,131.48,131.46,131.47,6732
2017/03/13,13:20:00,131.47,131.47,131.45,131.45,37367
2017/03/13,13:21:00,131.44,131.47,131.44,131.47,44079
2017/03/13,13:22:00,131.47,131.48,131.46,131.47,9844
2017/03/13,13:23:00,131.47,131.47,131.46,131.47,16964
2017/03/13,13:24:00,131.47,131.47,131.47,131.47,2010
2017/03/13,13:25:00,131.47,131.48,131.47,131.48,1035
2017/03/13,13:26:00,131.48,131.48,131.47,131.47,6904
2017/03/13,13:27:00,131.47,131.49,131.47,131.49,23983
2017/03/13,13:28:00,131.50,131.50,131.49,131.49,26833
2017/03/13,13:29:00,131.49,131.49,131.47,131.49,87494
2017/03/13,13:30:00,131.49,131.49,131.46,131.47,29121
2017/03/13,13:31:00,131.48,131.48,131.46,131.46,10930
2017/03/13,13:32:00,131.46,131.47,131.41,131.42,51453
2017/03/13,13:33:00,131.42,131.42,131.40,131.41,38283
2017/03/13,13:34:00,131.41,131.43,131.40,131.43,45158
2017/03/13,13:35:00,131.43,131.43,131.41,131.43,23411
2017/03/13,13:36:00,131.43,131.44,131.42,131.43,7182
2017/03/13,13:37:00,131.43,131.43,131.41,131.41,4814
2017/03/13,13:38:00,131.41,131.41,131.40,131.41,8551
2017/03/13,13:39:00,131.41,131.42,131.40,131.41,8181
2017/03/13,13:40:00,131.42,131.42,131.41,131.42,4190
2017/03/13,13:41:00,131.42,131.43,131.42,131.43,7168
2017/03/13,13:42:00,131.43,131.45,131.43,131.43,31386
2017/03/13,13:43:00,131.43,131.44,131.42,131.43,23543
2017/03/13,13:44:00,131.44,131.44,131.44,131.44,9021
2017/03/13,13:45:00,131.44,131.45,131.44,131.45,6268
2017/03/13,13:46:00,131.44,131.44,131.43,131.43,2490
2017/03/13,13:47:00,131.44,131.44,131.43,131.44,5035
2017/03/13,13:48:00,131.44,131.45,131.42,131.43,16206
2017/03/13,13:49:00,131.43,131.44,131.42,131.42,5840
2017/03/13,13:50:00,131.42,131.43,131.40,131.43,12550
2017/03/13,13:51:00,131.43,131.44,131.42,131.43,2225
2017/03/13,13:52:00,131.43,131.46,131.43,131.45,26118
2017/03/13,13:53:00,131.45,131.46,131.44,131.44,7013
2017/03/13,13:54:00,131.44,131.46,131.44,131.45,9995
2017/03/13,13:55:00,131.45,131.46,131.45,131.46,3442
2017/03/13,13:56:00,131.45,131.46,131.45,131.46,6141
2017/03/13,13:57:00,131.46,131.47,131.45,131.45,3773
2017/03/13,13:58:00,131.45,131.46,131.45,131.45,6676
2017/03/13,13:59:00,131.45,131.46,131.44,131.45,6821
2017/03/13,14:00:00,131.45,131.47,131.45,131.47,6747
2017/03/13,14:01:00,131.46,131.46,131.45,131.46,18620
2017/03/13,14:02:00,131.45,131.47,131.45,131.47,4108
2017/03/13,14:03:00,131.47,131.47,131.46,131.46,64135
2017/03/13,14:04:00,131.46,131.47,131.45,131.46,19386
2017/03/13,14:05:00,131.45,131.46,131.45,131.46,3013
2017/03/13,14:06:00,131.46,131.47,131.46,131.46,9736
2017/03/13,14:07:00,131.45,131.46,131.44,131.44,9573
2017/03/13,14:08:00,131.44,131.46,131.43,131.43,5390
2017/03/13,14:09:00,131.43,131.46,131.43,131.45,82700
2017/03/13,14:10:00,131.45,131.45,131.44,131.45,17130
2017/03/13,14:11:00,131.45,131.46,131.44,131.46,18295
2017/03/13,14:12:00,131.46,131.46,131.43,131.45,23197
2017/03/13,14:13:00,131.45,131.46,131.43,131.46,25860
2017/03/13,14:14:00,131.47,131.49,131.47,131.48,43509
2017/03/13,14:15:00,131.48,131.49,131.48,131.49,10620
2017/03/13,14:16:00,131.49,131.50,131.49,131.49,23529
2017/03/13,14:17:00,131.50,131.51,131.50,131.50,44928
2017/03/13,14:18:00,131.50,131.51,131.49,131.50,18049
2017/03/13,14:19:00,131.50,131.51,131.49,131.50,29746
2017/03/13,14:20:00,131.50,131.50,131.48,131.49,14394
2017/03/13,14:21:00,131.49,131.51,131.48,131.50,18915
2017/03/13,14:22:00,131.50,131.50,131.48,131.48,4749
2017/03/13,14:23:00,131.49,131.50,131.49,131.49,13151
2017/03/13,14:24:00,131.50,131.51,131.45,131.47,36715
2017/03/13,14:25:00,131.47,131.49,131.47,131.49,2114
2017/03/13,14:26:00,131.49,131.49,131.47,131.49,10106
2017/03/13,14:27:00,131.50,131.56,131.49,131.55,52850
2017/03/13,14:28:00,131.56,131.56,131.54,131.55,30712
2017/03/13,14:29:00,131.56,131.57,131.55,131.56,15082
2017/03/13,14:30:00,131.56,131.56,131.54,131.54,27528
2017/03/13,14:31:00,131.54,131.55,131.53,131.55,28413
2017/03/13,14:32:00,131.56,131.56,131.54,131.55,21550
2017/03/13,14:33:00,131.54,131.56,131.54,131.55,7921
2017/03/13,14:34:00,131.56,131.58,131.55,131.57,18596
2017/03/13,14:35:00,131.57,131.59,131.56,131.57,28664
2017/03/13,14:36:00,131.58,131.59,131.55,131.56,29241
2017/03/13,14:37:00,131.56,131.57,131.56,131.57,13536
2017/03/13,14:38:00,131.57,131.58,131.56,131.57,8326
2017/03/13,14:39:00,131.57,131.58,131.57,131.57,10535
2017/03/13,14:40:00,131.57,131.58,131.56,131.56,3643
2017/03/13,14:41:00,131.56,131.59,131.56,131.58,29445
2017/03/13,14:42:00,131.58,131.58,131.56,131.58,9549
2017/03/13,14:43:00,131.57,131.58,131.57,131.58,3365
2017/03/13,14:44:00,131.58,131.59,131.57,131.58,15058
2017/03/13,14:45:00,131.59,131.59,131.57,131.58,9180
2017/03/13,14:46:00,131.58,131.58,131.57,131.57,7668
2017/03/13,14:47:00,131.57,131.58,131.55,131.55,14578
2017/03/13,14:48:00,131.55,131.56,131.53,131.53,41211
2017/03/13,14:49:00,131.54,131.54,131.52,131.53,27439
2017/03/13,14:50:00,131.53,131.54,131.53,131.54,18490
2017/03/13,14:51:00,131.54,131.55,131.53,131.54,14621
2017/03/13,14:52:00,131.54,131.54,131.53,131.54,9539
2017/03/13,14:53:00,131.55,131.55,131.53,131.55,14164
2017/03/13,14:54:00,131.54,131.55,131.54,131.54,5860
2017/03/13,14:55:00,131.54,131.55,131.54,131.55,8655
2017/03/13,14:56:00,131.55,131.56,131.54,131.55,5789
2017/03/13,14:57:00,131.56,131.58,131.55,131.57,17858
2017/03/13,14:58:00,131.57,131.58,131.55,131.56,32213
2017/03/13,14:59:00,131.56,131.57,131.55,131.56,37133
2017/03/13,15:00:00,131.56,131.58,131.55,131.57,9528
2017/03/13,15:01:00,131.57,131.57,131.57,131.57,4118
2017/03/13,15:02:00,131.56,131.57,131.56,131.56,59293
2017/03/13,15:03:00,131.57,131.57,131.55,131.56,6709
2017/03/13,15:04:00,131.56,131.56,131.53,131.54,79225
2017/03/13,15:05:00,131.54,131.55,131.53,131.55,7932
2017/03/13,15:06:00,131.55,131.56,131.54,131.55,8205
2017/03/13,15:07:00,131.54,131.54,131.51,131.52,33236
2017/03/13,15:08:00,131.53,131.54,131.52,131.53,10413
2017/03/13,15:09:00,131.53,131.58,131.53,131.58,30089
2017/03/13,15:10:00,131.57,131.58,131.56,131.57,26667
2017/03/13,15:11:00,131.57,131.58,131.57,131.57,10354
2017/03/13,15:12:00,131.57,131.58,131.55,131.56,10439
2017/03/13,15:13:00,131.56,131.57,131.56,131.57,9785
2017/03/13,15:14:00,131.57,131.59,131.56,131.58,28136
2017/03/13,15:15:00,131.59,131.59,131.58,131.59,5789
2017/03/13,15:16:00,131.59,131.60,131.55,131.57,93635
2017/03/13,15:17:00,131.57,131.57,131.55,131.56,21409
2017/03/13,15:18:00,131.56,131.57,131.55,131.56,65713
2017/03/13,15:19:00,131.56,131.57,131.54,131.55,20684
2017/03/13,15:20:00,131.54,131.55,131.53,131.53,12891
2017/03/13,15:21:00,131.53,131.55,131.53,131.54,616959
2017/03/13,15:22:00,131.55,131.57,131.52,131.54,33270
2017/03/13,15:23:00,131.53,131.54,131.53,131.54,15040
2017/03/13,15:24:00,131.54,131.55,131.53,131.53,10584
2017/03/13,15:25:00,131.52,131.54,131.52,131.54,10390
2017/03/13,15:26:00,131.54,131.54,131.52,131.53,30097
2017/03/13,15:27:00,131.54,131.54,131.53,131.53,22234
2017/03/13,15:28:00,131.53,131.56,131.53,131.55,10005
2017/03/13,15:29:00,131.55,131.55,131.54,131.54,8776
2017/03/13,15:30:00,131.54,131.56,131.54,131.55,18205
2017/03/13,15:31:00,131.56,131.56,131.54,131.54,4564
2017/03/13,15:32:00,131.54,131.55,131.54,131.55,17190
2017/03/13,15:33:00,131.55,131.57,131.55,131.56,26836
2017/03/13,15:34:00,131.56,131.57,131.56,131.57,3317
2017/03/13,15:35:00,131.57,131.57,131.55,131.55,16493
2017/03/13,15:36:00,131.55,131.57,131.55,131.57,36789
2017/03/13,15:37:00,131.57,131.57,131.56,131.56,3454
2017/03/13,15:38:00,131.56,131.56,131.54,131.54,11183
2017/03/13,15:39:00,131.54,131.57,131.53,131.57,43747
2017/03/13,15:40:00,131.57,131.58,131.56,131.56,17318
2017/03/13,15:41:00,131.57,131.58,131.56,131.58,29116
2017/03/13,15:42:00,131.59,131.60,131.58,131.59,22425
2017/03/13,15:43:00,131.59,131.59,131.57,131.59,7495
2017/03/13,15:44:00,131.59,131.60,131.58,131.59,46642
2017/03/13,15:45:00,131.59,131.60,131.57,131.60,11883
2017/03/13,15:46:00,131.60,131.64,131.59,131.63,66345
2017/03/13,15:47:00,131.63,131.64,131.63,131.64,15563
2017/03/13,15:48:00,131.64,131.64,131.59,131.59,30043
2017/03/13,15:49:00,131.59,131.61,131.59,131.60,26799
2017/03/13,15:50:00,131.60,131.61,131.60,131.61,30894
2017/03/13,15:51:00,131.60,131.61,131.57,131.58,74295
2017/03/13,15:52:00,131.58,131.58,131.55,131.56,35290
2017/03/13,15:53:00,131.56,131.56,131.54,131.55,40289
2017/03/13,15:54:00,131.55,131.57,131.54,131.55,30498
2017/03/13,15:55:00,131.55,131.56,131.53,131.55,190759
2017/03/13,15:56:00,131.55,131.56,131.53,131.56,48519
2017/03/13,15:57:00,131.56,131.57,131.54,131.57,75907
2017/03/13,15:58:00,131.57,131.58,131.56,131.58,60541
2017/03/13,15:59:00,131.57,131.57,131.54,131.54,73060
2017/03/13,16:00:00,131.54,131.63,131.54,131.60,228251
2017/03/14,09:31:00,131.31,131.31,131.24,131.27,96919
2017/03/14,09:32:00,131.28,131.35,131.27,131.33,119041
2017/03/14,09:33:00,131.33,131.35,131.28,131.30,66064
2017/03/14,09:34:00,131.29,131.31,131.28,131.28,48147
2017/03/14,09:35:00,131.27,131.30,131.27,131.28,29362
2017/03/14,09:36:00,131.27,131.29,131.22,131.25,76141
2017/03/14,09:37:00,131.26,131.28,131.24,131.28,38398
2017/03/14,09:38:00,131.28,131.29,131.26,131.28,32378
2017/03/14,09:39:00,131.28,131.30,131.26,131.29,39392
2017/03/14,09:40:00,131.29,131.36,131.29,131.33,33405
2017/03/14,09:41:00,131.33,131.36,131.33,131.33,39964
2017/03/14,09:42:00,131.34,131.35,131.25,131.26,77230
2017/03/14,09:43:00,131.27,131.32,131.27,131.30,43581
2017/03/14,09:44:00,131.30,131.33,131.28,131.30,22241
2017/03/14,09:45:00,131.30,131.35,131.29,131.30,15404
2017/03/14,09:46:00,131.31,131.32,131.26,131.27,35229
2017/03/14,09:47:00,131.27,131.31,131.27,131.27,37230
2017/03/14,09:48:00,131.28,131.31,131.25,131.27,36044
2017/03/14,09:49:00,131.28,131.30,131.25,131.26,156674
2017/03/14,09:50:00,131.26,131.27,131.24,131.25,77397
2017/03/14,09:51:00,131.26,131.28,131.19,131.21,83605
2017/03/14,09:52:00,131.22,131.22,131.18,131.20,44739
2017/03/14,09:53:00,131.20,131.20,131.14,131.15,71243
2017/03/14,09:54:00,131.14,131.19,131.14,131.15,38502
2017/03/14,09:55:00,131.17,131.19,131.15,131.18,59448
2017/03/14,09:56:00,131.18,131.18,131.10,131.10,78713
2017/03/14,09:57:00,131.10,131.13,131.06,131.07,429349
2017/03/14,09:58:00,131.08,131.09,131.02,131.09,408025
2017/03/14,09:59:00,131.09,131.12,131.09,131.12,21324
2017/03/14,10:00:00,131.13,131.15,131.11,131.14,44735
2017/03/14,10:01:00,131.14,131.15,131.04,131.06,128089
2017/03/14,10:02:00,131.06,131.11,131.02,131.09,58188
2017/03/14,10:03:00,131.09,131.13,131.09,131.11,100686
2017/03/14,10:04:00,131.12,131.14,131.10,131.14,33361
2017/03/14,10:05:00,131.14,131.16,131.11,131.11,24166
2017/03/14,10:06:00,131.11,131.14,131.09,131.14,38302
2017/03/14,10:07:00,131.14,131.16,131.10,131.10,12442
2017/03/14,10:08:00,131.10,131.13,131.08,131.11,32559
2017/03/14,10:09:00,131.12,131.14,131.08,131.09,24499
2017/03/14,10:10:00,131.08,131.11,131.07,131.09,41034
2017/03/14,10:11:00,131.09,131.12,131.09,131.11,14049
2017/03/14,10:12:00,131.11,131.11,131.08,131.09,31406
2017/03/14,10:13:00,131.09,131.13,131.09,131.10,28234
2017/03/14,10:14:00,131.11,131.12,131.07,131.09,38437
2017/03/14,10:15:00,131.08,131.12,131.06,131.09,12990
2017/03/14,10:16:00,131.08,131.11,131.06,131.06,25678
2017/03/14,10:17:00,131.06,131.08,131.04,131.07,46776
2017/03/14,10:18:00,131.08,131.08,131.00,131.01,63133
2017/03/14,10:19:00,131.01,131.05,130.96,130.96,95870
2017/03/14,10:20:00,130.97,130.98,130.90,130.90,80268
2017/03/14,10:21:00,130.90,130.93,130.88,130.93,87504
2017/03/14,10:22:00,130.94,130.95,130.91,130.95,88473
2017/03/14,10:23:00,130.95,130.96,130.91,130.91,73315
2017/03/14,10:24:00,130.91,130.94,130.91,130.93,25305
2017/03/14,10:25:00,130.94,130.94,130.92,130.93,23800
2017/03/14,10:26:00,130.93,130.94,130.90,130.91,29221
2017/03/14,10:27:00,130.91,130.92,130.90,130.92,34114
2017/03/14,10:28:00,130.92,130.93,130.90,130.91,45239
2017/03/14,10:29:00,130.91,130.92,130.89,130.91,100980
2017/03/14,10:30:00,130.91,130.91,130.83,130.85,105883
2017/03/14,10:31:00,130.84,130.85,130.78,130.82,122993
2017/03/14,10:32:00,130.83,130.85,130.81,130.85,21414
2017/03/14,10:33:00,130.85,130.85,130.82,130.84,51764
2017/03/14,10:34:00,130.84,130.87,130.83,130.87,53386
2017/03/14,10:35:00,130.87,130.92,130.87,130.90,23500
2017/03/14,10:36:00,130.90,130.93,130.89,130.90,48907
2017/03/14,10:37:00,130.90,130.91,130.88,130.89,30098
2017/03/14,10:38:00,130.88,130.92,130.87,130.92,14451
2017/03/14,10:39:00,130.92,130.92,130.89,130.89,21634
2017/03/14,10:40:00,130.89,130.92,130.89,130.90,10377
2017/03/14,10:41:00,130.89,130.89,130.83,130.84,90564
2017/03/14,10:42:00,130.85,130.86,130.82,130.82,24174
2017/03/14,10:43:00,130.82,130.86,130.82,130.83,55638
2017/03/14,10:44:00,130.83,130.85,130.83,130.84,8524
2017/03/14,10:45:00,130.83,130.85,130.81,130.81,44772
2017/03/14,10:46:00,130.81,130.81,130.76,130.79,88138
2017/03/14,10:47:00,130.79,130.85,130.79,130.85,25439
2017/03/14,10:48:00,130.84,130.86,130.84,130.86,19496
2017/03/14,10:49:00,130.86,130.87,130.84,130.84,22064
2017/03/14,10:50:00,130.84,130.86,130.83,130.84,13232
2017/03/14,10:51:00,130.84,130.88,130.84,130.88,22737
2017/03/14,10:52:00,130.88,130.92,130.86,130.92,49582
2017/03/14,10:53:00,130.91,130.95,130.91,130.93,65662
2017/03/14,10:54:00,130.94,130.99,130.94,130.95,54774
2017/03/14,10:55:00,130.95,130.96,130.91,130.93,34550
2017/03/14,10:56:00,130.92,130.97,130.92,130.96,46400
2017/03/14,10:57:00,130.96,130.99,130.95,130.98,10740
2017/03/14,10:58:00,130.98,131.00,130.97,130.98,17643
2017/03/14,10:59:00,130.98,131.00,130.97,130.97,143862
2017/03/14,11:00:00,130.97,131.01,130.97,131.01,12007
2017/03/14,11:01:00,131.01,131.03,130.97,131.02,21049
2017/03/14,11:02:00,131.01,131.02,131.00,131.00,21267
2017/03/14,11:03:00,131.00,131.00,130.95,130.96,26765
2017/03/14,11:04:00,130.96,130.96,130.93,130.94,17391
2017/03/14,11:05:00,130.95,130.98,130.95,130.97,46179
2017/03/14,11:06:00,130.96,130.97,130.95,130.95,5056
2017/03/14,11:07:00,130.96,130.98,130.96,130.96,11157
2017/03/14,11:08:00,130.97,130.98,130.95,130.96,14133
2017/03/14,11:09:00,130.96,130.96,130.94,130.95,13830
2017/03/14,11:10:00,130.94,130.94,130.91,130.93,8945
2017/03/14,11:11:00,130.93,130.95,130.92,130.94,18031
2017/03/14,11:12:00,130.93,130.93,130.90,130.92,7365
2017/03/14,11:13:00,130.92,130.92,130.88,130.90,8599
2017/03/14,11:14:00,130.92,130.93,130.90,130.90,5597
2017/03/14,11:15:00,130.90,130.94,130.90,130.92,50445
2017/03/14,11:16:00,130.92,131.00,130.92,131.00,59083
2017/03/14,11:17:00,131.00,131.07,130.99,131.06,69308
2017/03/14,11:18:00,131.05,131.09,131.03,131.09,57332
2017/03/14,11:19:00,131.09,131.13,131.08,131.12,53226
2017/03/14,11:20:00,131.11,131.13,131.05,131.06,59934
2017/03/14,11:21:00,131.06,131.09,131.05,131.05,25414
2017/03/14,11:22:00,131.05,131.07,131.05,131.06,8324
2017/03/14,11:23:00,131.07,131.08,131.04,131.04,17117
2017/03/14,11:24:00,131.05,131.05,131.00,131.00,26112
2017/03/14,11:25:00,131.01,131.03,130.98,131.02,26181
2017/03/14,11:26:00,131.02,131.09,131.02,131.07,91988
2017/03/14,11:27:00,131.07,131.12,131.06,131.11,76147
2017/03/14,11:28:00,131.11,131.11,131.07,131.10,15941
2017/03/14,11:29:00,131.10,131.10,131.08,131.08,8945
2017/03/14,11:30:00,131.08,131.08,131.06,131.08,17331
2017/03/14,11:31:00,131.09,131.11,131.07,131.10,17635
2017/03/14,11:32:00,131.10,131.14,131.08,131.14,32984
2017/03/14,11:33:00,131.14,131.14,131.12,131.12,21085
2017/03/14,11:34:00,131.12,131.12,131.07,131.09,15190
2017/03/14,11:35:00,131.09,131.10,131.08,131.10,20204
2017/03/14,11:36:00,131.09,131.12,131.09,131.11,17247
2017/03/14,11:37:00,131.11,131.12,131.09,131.09,3126
2017/03/14,11:38:00,131.10,131.12,131.10,131.11,8524
2017/03/14,11:39:00,131.11,131.12,131.09,131.09,13202
2017/03/14,11:40:00,131.09,131.09,131.07,131.08,32728
2017/03/14,11:41:00,131.08,131.10,131.07,131.10,5556
2017/03/14,11:42:00,131.10,131.12,131.09,131.12,4992
2017/03/14,11:43:00,131.12,131.13,131.10,131.11,10719
2017/03/14,11:44:00,131.11,131.11,131.10,131.10,1948
2017/03/14,11:45:00,131.11,131.11,131.06,131.08,21672
2017/03/14,11:46:00,131.07,131.08,131.05,131.05,26715
2017/03/14,11:47:00,131.05,131.08,131.05,131.07,17037
2017/03/14,11:48:00,131.07,131.09,131.07,131.09,4965
2017/03/14,11:49:00,131.09,131.12,131.09,131.12,8687
2017/03/14,11:50:00,131.12,131.14,131.12,131.14,22074
2017/03/14,11:51:00,131.14,131.18,131.13,131.17,41473
2017/03/14,11:52:00,131.17,131.20,131.17,131.18,54568
2017/03/14,11:53:00,131.19,131.19,131.17,131.17,15414
2017/03/14,11:54:00,131.17,131.19,131.15,131.18,45826
2017/03/14,11:55:00,131.18,131.19,131.14,131.15,32139
2017/03/14,11:56:00,131.15,131.17,131.15,131.17,5505
2017/03/14,11:57:00,131.17,131.17,131.15,131.15,4223
2017/03/14,11:58:00,131.15,131.18,131.14,131.17,18560
2017/03/14,11:59:00,131.17,131.19,131.17,131.18,5073
2017/03/14,12:00:00,131.18,131.19,131.17,131.18,5062
2017/03/14,12:01:00,131.18,131.22,131.18,131.22,59594
2017/03/14,12:02:00,131.22,131.23,131.19,131.20,25054
2017/03/14,12:03:00,131.20,131.20,131.17,131.19,8498
2017/03/14,12:04:00,131.20,131.23,131.19,131.19,16648
2017/03/14,12:05:00,131.18,131.18,131.16,131.17,43447
2017/03/14,12:06:00,131.17,131.17,131.15,131.15,16045
2017/03/14,12:07:00,131.15,131.19,131.15,131.18,13477
2017/03/14,12:08:00,131.19,131.19,131.15,131.15,18168
2017/03/14,12:09:00,131.15,131.15,131.10,131.12,36531
2017/03/14,12:10:00,131.12,131.12,131.02,131.04,28462
2017/03/14,12:11:00,131.04,131.05,131.01,131.02,27969
2017/03/14,12:12:00,131.02,131.02,131.01,131.01,11656
2017/03/14,12:13:00,131.01,131.03,131.00,131.00,49708
2017/03/14,12:14:00,131.00,131.00,130.96,130.97,36963
2017/03/14,12:15:00,130.95,130.96,130.94,130.96,4798
2017/03/14,12:16:00,130.96,130.99,130.96,130.98,15066
2017/03/14,12:17:00,130.99,131.00,130.98,130.98,30076
2017/03/14,12:18:00,130.98,131.02,130.98,131.01,12523
2017/03/14,12:19:00,131.00,131.00,130.98,130.98,11884
2017/03/14,12:20:00,130.99,130.99,130.95,130.97,61944
2017/03/14,12:21:00,130.98,130.99,130.97,130.97,5203
2017/03/14,12:22:00,130.98,131.01,130.98,131.01,19438
2017/03/14,12:23:00,131.00,131.01,130.98,130.99,13016
2017/03/14,12:24:00,130.99,131.00,130.98,130.99,4883
2017/03/14,12:25:00,131.00,131.00,130.98,131.00,36258
2017/03/14,12:26:00,131.01,131.03,131.00,131.02,24504
2017/03/14,12:27:00,131.02,131.02,131.01,131.01,282383
2017/03/14,12:28:00,131.01,131.03,131.01,131.02,9075
2017/03/14,12:29:00,131.02,131.05,131.02,131.04,16709
2017/03/14,12:30:00,131.04,131.04,131.02,131.04,14735
2017/03/14,12:31:00,131.04,131.05,131.03,131.04,6539
2017/03/14,12:32:00,131.04,131.04,131.03,131.03,8730
2017/03/14,12:33:00,131.04,131.06,131.03,131.06,187143
2017/03/14,12:34:00,131.06,131.07,131.04,131.04,128595
2017/03/14,12:35:00,131.03,131.06,131.03,131.03,15187
2017/03/14,12:36:00,131.03,131.05,131.03,131.04,8977
2017/03/14,12:37:00,131.04,131.05,131.00,131.01,10515
2017/03/14,12:38:00,131.02,131.02,131.00,131.00,4706
2017/03/14,12:39:00,131.00,131.02,131.00,131.01,52515
2017/03/14,12:40:00,131.02,131.04,131.00,131.04,24611
2017/03/14,12:41:00,131.03,131.03,131.01,131.03,9811
2017/03/14,12:42:00,131.03,131.04,131.02,131.04,4886
2017/03/14,12:43:00,131.04,131.05,131.04,131.05,2046
2017/03/14,12:44:00,131.05,131.06,131.04,131.04,5281
2017/03/14,12:45:00,131.05,131.08,131.05,131.08,15021
2017/03/14,12:46:00,131.07,131.09,131.07,131.07,8761
2017/03/14,12:47:00,131.07,131.07,131.04,131.05,19192
2017/03/14,12:48:00,131.04,131.04,131.03,131.03,3394
2017/03/14,12:49:00,131.03,131.07,131.03,131.06,10658
2017/03/14,12:50:00,131.06,131.07,131.04,131.07,5384
2017/03/14,12:51:00,131.07,131.07,131.03,131.03,30466
2017/03/14,12:52:00,131.04,131.04,131.02,131.02,24833
2017/03/14,12:53:00,131.02,131.03,131.01,131.01,16542
2017/03/14,12:54:00,131.01,131.02,131.00,131.00,33468
2017/03/14,12:55:00,131.01,131.04,131.00,131.03,49481
2017/03/14,12:56:00,131.03,131.03,131.03,131.03,4929
2017/03/14,12:57:00,131.04,131.06,131.04,131.04,13551
2017/03/14,12:58:00,131.04,131.04,131.02,131.02,8761
2017/03/14,12:59:00,131.01,131.02,131.01,131.01,41698
2017/03/14,13:00:00,131.01,131.04,131.00,131.04,33717
2017/03/14,13:01:00,131.03,131.07,131.03,131.07,17703
2017/03/14,13:02:00,131.07,131.07,131.04,131.07,14870
2017/03/14,13:03:00,131.07,131.07,131.05,131.05,7644
2017/03/14,13:04:00,131.05,131.05,131.02,131.02,23583
2017/03/14,13:05:00,131.03,131.04,131.03,131.04,6309
2017/03/14,13:06:00,131.04,131.05,131.03,131.04,3124
2017/03/14,13:07:00,131.03,131.05,131.03,131.05,18437
2017/03/14,13:08:00,131.05,131.08,131.05,131.05,10505
2017/03/14,13:09:00,131.05,131.05,131.04,131.04,7338
2017/03/14,13:10:00,131.04,131.05,131.04,131.04,88371
2017/03/14,13:11:00,131.04,131.06,131.03,131.06,6742
2017/03/14,13:12:00,131.07,131.09,131.05,131.09,27517
2017/03/14,13:13:00,131.10,131.17,131.09,131.16,71130
2017/03/14,13:14:00,131.17,131.18,131.15,131.15,28950
2017/03/14,13:15:00,131.16,131.19,131.16,131.17,9202
2017/03/14,13:16:00,131.17,131.20,131.17,131.18,79938
2017/03/14,13:17:00,131.18,131.19,131.18,131.18,3439
2017/03/14,13:18:00,131.18,131.18,131.16,131.16,1102
2017/03/14,13:19:00,131.16,131.17,131.13,131.15,8301
2017/03/14,13:20:00,131.15,131.16,131.14,131.16,12182
2017/03/14,13:21:00,131.16,131.16,131.13,131.13,2289
2017/03/14,13:22:00,131.13,131.13,131.13,131.13,2272
2017/03/14,13:23:00,131.14,131.14,131.12,131.13,5970
2017/03/14,13:24:00,131.13,131.15,131.13,131.15,6282
2017/03/14,13:25:00,131.15,131.17,131.14,131.15,9300
2017/03/14,13:26:00,131.16,131.17,131.16,131.16,23115
2017/03/14,13:27:00,131.16,131.17,131.15,131.17,2349
2017/03/14,13:28:00,131.16,131.20,131.16,131.17,15669
2017/03/14,13:29:00,131.19,131.22,131.18,131.22,32863
2017/03/14,13:30:00,131.22,131.22,131.19,131.20,11567
2017/03/14,13:31:00,131.18,131.22,131.18,131.22,6409
2017/03/14,13:32:00,131.22,131.22,131.20,131.20,7563
2017/03/14,13:33:00,131.20,131.22,131.20,131.21,58722
2017/03/14,13:34:00,131.21,131.22,131.19,131.21,157435
2017/03/14,13:35:00,131.21,131.22,131.21,131.22,22203
2017/03/14,13:36:00,131.22,131.23,131.22,131.22,11598
2017/03/14,13:37:00,131.23,131.23,131.22,131.22,4745
2017/03/14,13:38:00,131.21,131.24,131.21,131.22,20651
2017/03/14,13:39:00,131.22,131.24,131.22,131.23,13230
2017/03/14,13:40:00,131.22,131.24,131.22,131.24,14936
2017/03/14,13:41:00,131.24,131.24,131.23,131.23,2696
2017/03/14,13:42:00,131.23,131.24,131.23,131.23,16965
2017/03/14,13:43:00,131.23,131.24,131.20,131.20,58087
2017/03/14,13:44:00,131.20,131.21,131.17,131.18,80842
2017/03/14,13:45:00,131.18,131.21,131.18,131.20,48638
2017/03/14,13:46:00,131.20,131.21,131.19,131.19,7088
2017/03/14,13:47:00,131.21,131.21,131.19,131.20,8004
2017/03/14,13:48:00,131.20,131.21,131.20,131.21,2979
2017/03/14,13:49:00,131.21,131.22,131.19,131.19,5775
2017/03/14,13:50:00,131.19,131.21,131.19,131.20,2004
2017/03/14,13:51:00,131.20,131.21,131.20,131.21,3367
2017/03/14,13:52:00,131.21,131.21,131.19,131.20,15107
2017/03/14,13:53:00,131.20,131.20,131.18,131.19,7597
2017/03/14,13:54:00,131.19,131.20,131.14,131.14,46173
2017/03/14,13:55:00,131.15,131.16,131.15,131.15,12243
2017/03/14,13:56:00,131.15,131.17,131.14,131.16,18906
2017/03/14,13:57:00,131.16,131.19,131.16,131.19,12515
2017/03/14,13:58:00,131.19,131.20,131.19,131.20,3211
2017/03/14,13:59:00,131.20,131.20,131.17,131.18,16974
2017/03/14,14:00:00,131.18,131.18,131.17,131.17,8735
2017/03/14,14:01:00,131.18,131.19,131.18,131.18,8421
2017/03/14,14:02:00,131.17,131.20,131.17,131.19,14916
2017/03/14,14:03:00,131.19,131.20,131.19,131.20,4122
2017/03/14,14:04:00,131.20,131.20,131.19,131.19,15533
2017/03/14,14:05:00,131.20,131.20,131.18,131.18,11864
2017/03/14,14:06:00,131.18,131.19,131.17,131.18,8969
2017/03/14,14:07:00,131.19,131.19,131.18,131.18,9954
2017/03/14,14:08:00,131.19,131.21,131.19,131.20,26267
2017/03/14,14:09:00,131.20,131.20,131.19,131.20,9955
2017/03/14,14:10:00,131.20,131.21,131.19,131.20,2554
2017/03/14,14:11:00,131.21,131.21,131.19,131.20,5857
2017/03/14,14:12:00,131.20,131.20,131.19,131.20,11427
2017/03/14,14:13:00,131.20,131.20,131.17,131.17,42707
2017/03/14,14:14:00,131.17,131.18,131.16,131.16,12870
2017/03/14,14:15:00,131.17,131.17,131.15,131.16,10407
2017/03/14,14:16:00,131.16,131.17,131.16,131.17,3458
2017/03/14,14:17:00,131.17,131.20,131.17,131.18,29466
2017/03/14,14:18:00,131.19,131.20,131.11,131.11,128735
2017/03/14,14:19:00,131.11,131.12,131.09,131.12,24890
2017/03/14,14:20:00,131.12,131.13,131.11,131.12,9344
2017/03/14,14:21:00,131.13,131.15,131.12,131.15,23722
2017/03/14,14:22:00,131.14,131.15,131.12,131.12,5048
2017/03/14,14:23:00,131.12,131.12,131.12,131.12,5131
2017/03/14,14:24:00,131.13,131.14,131.13,131.14,8537
2017/03/14,14:25:00,131.14,131.14,131.12,131.12,3851
2017/03/14,14:26:00,131.12,131.15,131.12,131.14,19709
2017/03/14,14:27:00,131.14,131.17,131.14,131.16,18044
2017/03/14,14:28:00,131.16,131.17,131.16,131.16,5228
2017/03/14,14:29:00,131.16,131.18,131.16,131.17,2427
2017/03/14,14:30:00,131.18,131.19,131.17,131.17,28629
2017/03/14,14:31:00,131.16,131.19,131.16,131.19,11362
2017/03/14,14:32:00,131.18,131.21,131.18,131.21,3727
2017/03/14,14:33:00,131.20,131.21,131.19,131.20,5422
2017/03/14,14:34:00,131.20,131.21,131.20,131.21,6169
2017/03/14,14:35:00,131.21,131.24,131.21,131.23,69225
2017/03/14,14:36:00,131.23,131.24,131.22,131.22,51070
2017/03/14,14:37:00,131.22,131.23,131.21,131.21,4304
2017/03/14,14:38:00,131.21,131.22,131.21,131.22,8883
2017/03/14,14:39:00,131.22,131.24,131.22,131.23,9958
2017/03/14,14:40:00,131.22,131.22,131.21,131.21,1968
2017/03/14,14:41:00,131.21,131.23,131.20,131.20,17833
2017/03/14,14:42:00,131.20,131.21,131.20,131.21,3272
2017/03/14,14:43:00,131.21,131.22,131.21,131.22,5681
2017/03/14,14:44:00,131.21,131.22,131.20,131.21,8283
2017/03/14,14:45:00,131.21,131.21,131.19,131.20,8807
2017/03/14,14:46:00,131.20,131.21,131.19,131.21,10034
2017/03/14,14:47:00,131.21,131.22,131.20,131.21,8795
2017/03/14,14:48:00,131.20,131.20,131.19,131.20,10741
2017/03/14,14:49:00,131.20,131.20,131.15,131.16,31077
2017/03/14,14:50:00,131.16,131.17,131.16,131.17,5889
2017/03/14,14:51:00,131.17,131.17,131.10,131.14,53424
2017/03/14,14:52:00,131.14,131.16,131.13,131.14,7677
2017/03/14,14:53:00,131.14,131.15,131.13,131.13,5398
2017/03/14,14:54:00,131.14,131.15,131.11,131.14,39936
2017/03/14,14:55:00,131.14,131.14,131.13,131.14,6101
2017/03/14,14:56:00,131.14,131.15,131.13,131.15,2015
2017/03/14,14:57:00,131.15,131.15,131.13,131.13,8228
2017/03/14,14:58:00,131.13,131.15,131.12,131.15,7345
2017/03/14,14:59:00,131.15,131.16,131.13,131.14,8325
2017/03/14,15:00:00,131.14,131.15,131.14,131.14,4132
2017/03/14,15:01:00,131.14,131.16,131.13,131.16,5230
2017/03/14,15:02:00,131.16,131.21,131.16,131.21,49853
2017/03/14,15:03:00,131.21,131.23,131.20,131.20,14649
2017/03/14,15:04:00,131.20,131.23,131.20,131.22,20483
2017/03/14,15:05:00,131.22,131.22,131.19,131.22,12447
2017/03/14,15:06:00,131.22,131.23,131.21,131.22,4326
2017/03/14,15:07:00,131.22,131.24,131.21,131.23,34124
2017/03/14,15:08:00,131.23,131.24,131.22,131.24,3687
2017/03/14,15:09:00,131.23,131.25,131.23,131.23,10788
2017/03/14,15:10:00,131.24,131.24,131.23,131.23,20884
2017/03/14,15:11:00,131.23,131.26,131.23,131.26,16443
2017/03/14,15:12:00,131.25,131.26,131.25,131.26,8064
2017/03/14,15:13:00,131.26,131.27,131.25,131.25,15179
2017/03/14,15:14:00,131.25,131.27,131.25,131.26,7119
2017/03/14,15:15:00,131.27,131.27,131.26,131.26,15117
2017/03/14,15:16:00,131.26,131.28,131.25,131.25,18139
2017/03/14,15:17:00,131.25,131.25,131.24,131.24,15283
2017/03/14,15:18:00,131.25,131.26,131.25,131.26,23520
2017/03/14,15:19:00,131.26,131.28,131.26,131.27,7865
2017/03/14,15:20:00,131.27,131.27,131.26,131.27,8153
2017/03/14,15:21:00,131.27,131.28,131.26,131.26,9660
2017/03/14,15:22:00,131.26,131.27,131.25,131.26,4675
2017/03/14,15:23:00,131.26,131.27,131.24,131.26,48330
2017/03/14,15:24:00,131.26,131.26,131.25,131.26,4198
2017/03/14,15:25:00,131.27,131.27,131.25,131.27,9062
2017/03/14,15:26:00,131.26,131.28,131.26,131.28,7683
2017/03/14,15:27:00,131.28,131.29,131.28,131.29,6122
2017/03/14,15:28:00,131.29,131.29,131.28,131.28,1174
2017/03/14,15:29:00,131.29,131.30,131.28,131.29,11170
2017/03/14,15:30:00,131.29,131.31,131.28,131.31,27181
2017/03/14,15:31:00,131.30,131.32,131.27,131.29,47715
2017/03/14,15:32:00,131.29,131.30,131.26,131.28,11674
2017/03/14,15:33:00,131.28,131.30,131.28,131.29,19290
2017/03/14,15:34:00,131.29,131.30,131.29,131.29,13335
2017/03/14,15:35:00,131.29,131.31,131.29,131.30,9610
2017/03/14,15:36:00,131.31,131.31,131.29,131.29,21876
2017/03/14,15:37:00,131.29,131.30,131.28,131.30,5720
2017/03/14,15:38:00,131.30,131.30,131.28,131.29,10691
2017/03/14,15:39:00,131.29,131.29,131.28,131.29,6097
2017/03/14,15:40:00,131.28,131.29,131.26,131.27,6685
2017/03/14,15:41:00,131.27,131.27,131.23,131.24,16257
2017/03/14,15:42:00,131.23,131.24,131.21,131.23,47360
2017/03/14,15:43:00,131.23,131.25,131.23,131.23,9126
2017/03/14,15:44:00,131.22,131.23,131.22,131.23,20708
2017/03/14,15:45:00,131.23,131.26,131.23,131.25,30458
2017/03/14,15:46:00,131.25,131.25,131.23,131.25,13599
2017/03/14,15:47:00,131.25,131.26,131.24,131.26,426436
2017/03/14,15:48:00,131.26,131.28,131.26,131.28,18310
2017/03/14,15:49:00,131.27,131.29,131.26,131.27,27130
2017/03/14,15:50:00,131.27,131.28,131.26,131.28,14668
2017/03/14,15:51:00,131.28,131.32,131.28,131.31,69142
2017/03/14,15:52:00,131.30,131.30,131.28,131.28,640803
2017/03/14,15:53:00,131.28,131.29,131.26,131.26,40536
2017/03/14,15:54:00,131.26,131.31,131.26,131.30,34169
2017/03/14,15:55:00,131.31,131.32,131.30,131.31,55517
2017/03/14,15:56:00,131.31,131.32,131.30,131.30,50155
2017/03/14,15:57:00,131.30,131.31,131.28,131.28,22271
2017/03/14,15:58:00,131.28,131.29,131.28,131.29,31365
2017/03/14,15:59:00,131.29,131.30,131.28,131.28,52418
2017/03/14,16:00:00,131.28,131.31,131.27,131.28,214013
2017/03/15,09:31:00,131.58,131.58,131.47,131.50,36632
2017/03/15,09:32:00,131.51,131.51,131.47,131.47,37509
2017/03/15,09:33:00,131.48,131.49,131.44,131.49,40996
2017/03/15,09:34:00,131.49,131.49,131.44,131.45,20335
2017/03/15,09:35:00,131.45,131.45,131.40,131.42,36398
2017/03/15,09:36:00,131.42,131.46,131.38,131.39,42813
2017/03/15,09:37:00,131.39,131.43,131.38,131.39,76463
2017/03/15,09:38:00,131.39,131.39,131.34,131.34,25815
2017/03/15,09:39:00,131.34,131.37,131.32,131.36,40406
2017/03/15,09:40:00,131.36,131.37,131.34,131.34,26103
2017/03/15,09:41:00,131.33,131.33,131.30,131.32,39309
2017/03/15,09:42:00,131.31,131.31,131.26,131.29,54578
2017/03/15,09:43:00,131.29,131.32,131.29,131.32,35729
2017/03/15,09:44:00,131.32,131.36,131.32,131.35,40087
2017/03/15,09:45:00,131.35,131.36,131.33,131.34,23195
2017/03/15,09:46:00,131.35,131.38,131.31,131.33,21645
2017/03/15,09:47:00,131.33,131.35,131.33,131.35,13029
2017/03/15,09:48:00,131.35,131.39,131.35,131.36,25507
2017/03/15,09:49:00,131.35,131.37,131.33,131.34,42059
2017/03/15,09:50:00,131.34,131.40,131.33,131.35,84083
2017/03/15,09:51:00,131.35,131.35,131.31,131.34,62059
2017/03/15,09:52:00,131.33,131.36,131.32,131.35,13374
2017/03/15,09:53:00,131.35,131.37,131.33,131.35,42383
2017/03/15,09:54:00,131.35,131.37,131.34,131.35,19014
2017/03/15,09:55:00,131.35,131.35,131.32,131.32,23772
2017/03/15,09:56:00,131.33,131.34,131.30,131.30,22764
2017/03/15,09:57:00,131.31,131.34,131.31,131.34,12673
2017/03/15,09:58:00,131.33,131.38,131.33,131.37,43051
2017/03/15,09:59:00,131.37,131.37,131.32,131.33,28577
2017/03/15,10:00:00,131.33,131.34,131.31,131.33,32056
2017/03/15,10:01:00,131.34,131.36,131.32,131.32,34911
2017/03/15,10:02:00,131.31,131.32,131.28,131.29,16632
2017/03/15,10:03:00,131.29,131.31,131.28,131.29,17604
2017/03/15,10:04:00,131.29,131.32,131.28,131.30,46193
2017/03/15,10:05:00,131.30,131.30,131.21,131.24,52782
2017/03/15,10:06:00,131.25,131.25,131.22,131.23,18219
2017/03/15,10:07:00,131.23,131.24,131.21,131.23,32149
2017/03/15,10:08:00,131.23,131.24,131.22,131.24,10460
2017/03/15,10:09:00,131.23,131.24,131.18,131.21,41973
2017/03/15,10:10:00,131.21,131.23,131.20,131.23,120444
2017/03/15,10:11:00,131.23,131.25,131.21,131.22,319511
2017/03/15,10:12:00,131.22,131.28,131.21,131.27,28095
2017/03/15,10:13:00,131.27,131.27,131.24,131.25,41434
2017/03/15,10:14:00,131.25,131.25,131.22,131.23,9942
2017/03/15,10:15:00,131.23,131.25,131.23,131.23,12607
2017/03/15,10:16:00,131.23,131.25,131.22,131.24,58785
2017/03/15,10:17:00,131.24,131.24,131.16,131.16,45090
2017/03/15,10:18:00,131.16,131.19,131.14,131.18,23183
2017/03/15,10:19:00,131.17,131.21,131.17,131.19,30837
2017/03/15,10:20:00,131.18,131.19,131.17,131.17,21796
2017/03/15,10:21:00,131.17,131.17,131.15,131.15,17177
2017/03/15,10:22:00,131.16,131.21,131.16,131.21,23227
2017/03/15,10:23:00,131.21,131.22,131.20,131.22,18362
2017/03/15,10:24:00,131.22,131.25,131.22,131.23,56141
2017/03/15,10:25:00,131.24,131.24,131.19,131.22,33588
2017/03/15,10:26:00,131.22,131.24,131.22,131.24,24188
2017/03/15,10:27:00,131.24,131.25,131.23,131.24,85347
2017/03/15,10:28:00,131.24,131.24,131.20,131.21,9640
2017/03/15,10:29:00,131.21,131.23,131.21,131.23,9777
2017/03/15,10:30:00,131.23,131.31,131.23,131.31,182783
2017/03/15,10:31:00,131.31,131.33,131.28,131.29,168277
2017/03/15,10:32:00,131.29,131.32,131.29,131.29,89396
2017/03/15,10:33:00,131.30,131.31,131.28,131.28,78104
2017/03/15,10:34:00,131.28,131.30,131.23,131.26,57733
2017/03/15,10:35:00,131.26,131.29,131.25,131.28,41241
2017/03/15,10:36:00,131.29,131.31,131.28,131.29,19653
2017/03/15,10:37:00,131.29,131.29,131.26,131.26,26975
2017/03/15,10:38:00,131.27,131.29,131.27,131.29,11926
2017/03/15,10:39:00,131.29,131.32,131.28,131.28,41313
2017/03/15,10:40:00,131.28,131.29,131.24,131.24,23458
2017/03/15,10:41:00,131.23,131.25,131.21,131.24,49664
2017/03/15,10:42:00,131.23,131.26,131.23,131.24,10974
2017/03/15,10:43:00,131.24,131.25,131.24,131.24,9412
2017/03/15,10:44:00,131.24,131.24,131.23,131.23,4463
2017/03/15,10:45:00,131.23,131.24,131.20,131.22,5977
2017/03/15,10:46:00,131.22,131.22,131.18,131.18,6258
2017/03/15,10:47:00,131.19,131.22,131.19,131.20,8245
2017/03/15,10:48:00,131.20,131.21,131.19,131.19,11541
2017/03/15,10:49:00,131.20,131.23,131.20,131.20,7490
2017/03/15,10:50:00,131.20,131.22,131.18,131.20,19055
2017/03/15,10:51:00,131.20,131.21,131.19,131.21,19189
2017/03/15,10:52:00,131.21,131.23,131.20,131.22,11085
2017/03/15,10:53:00,131.23,131.24,131.22,131.23,16174
2017/03/15,10:54:00,131.23,131.23,131.18,131.19,41862
2017/03/15,10:55:00,131.19,131.20,131.18,131.20,12212
2017/03/15,10:56:00,131.20,131.21,131.18,131.21,11593
2017/03/15,10:57:00,131.21,131.23,131.20,131.23,26334
2017/03/15,10:58:00,131.23,131.24,131.22,131.22,54603
2017/03/15,10:59:00,131.21,131.24,131.21,131.22,12971
2017/03/15,11:00:00,131.22,131.25,131.21,131.23,84958
2017/03/15,11:01:00,131.23,131.25,131.23,131.24,6171
2017/03/15,11:02:00,131.24,131.24,131.23,131.23,10331
2017/03/15,11:03:00,131.23,131.24,131.22,131.23,14404
2017/03/15,11:04:00,131.22,131.25,131.22,131.24,8920
2017/03/15,11:05:00,131.23,131.23,131.22,131.23,4326
2017/03/15,11:06:00,131.23,131.26,131.23,131.25,7636
2017/03/15,11:07:00,131.25,131.27,131.25,131.26,7958
2017/03/15,11:08:00,131.26,131.26,131.23,131.24,8303
2017/03/15,11:09:00,131.24,131.26,131.24,131.25,13973
2017/03/15,11:10:00,131.26,131.28,131.25,131.27,24428
2017/03/15,11:11:00,131.28,131.30,131.28,131.29,32653
2017/03/15,11:12:00,131.29,131.30,131.28,131.30,70456
2017/03/15,11:13:00,131.29,131.31,131.29,131.31,24070
2017/03/15,11:14:00,131.31,131.31,131.29,131.29,18142
2017/03/15,11:15:00,131.30,131.32,131.29,131.31,50050
2017/03/15,11:16:00,131.31,131.31,131.28,131.30,24367
2017/03/15,11:17:00,131.29,131.32,131.29,131.29,39047
2017/03/15,11:18:00,131.28,131.28,131.26,131.26,43201
2017/03/15,11:19:00,131.26,131.29,131.26,131.29,19873
2017/03/15,11:20:00,131.29,131.31,131.28,131.31,15454
2017/03/15,11:21:00,131.31,131.31,131.28,131.28,17485
2017/03/15,11:22:00,131.28,131.29,131.27,131.29,5070
2017/03/15,11:23:00,131.29,131.30,131.29,131.30,4234
2017/03/15,11:24:00,131.30,131.30,131.29,131.30,5580
2017/03/15,11:25:00,131.30,131.32,131.30,131.32,18487
2017/03/15,11:26:00,131.32,131.36,131.32,131.34,35958
2017/03/15,11:27:00,131.33,131.34,131.32,131.32,12838
2017/03/15,11:28:00,131.33,131.36,131.32,131.34,13848
2017/03/15,11:29:00,131.34,131.36,131.33,131.36,17816
2017/03/15,11:30:00,131.35,131.36,131.33,131.34,7044
2017/03/15,11:31:00,131.34,131.35,131.32,131.34,23997
2017/03/15,11:32:00,131.34,131.36,131.33,131.34,20872
2017/03/15,11:33:00,131.33,131.37,131.33,131.36,16086
2017/03/15,11:34:00,131.36,131.39,131.36,131.36,45976
2017/03/15,11:35:00,131.36,131.40,131.36,131.39,40724
2017/03/15,11:36:00,131.39,131.40,131.38,131.40,25446
2017/03/15,11:37:00,131.40,131.40,131.38,131.39,9222
2017/03/15,11:38:00,131.39,131.40,131.37,131.38,36081
2017/03/15,11:39:00,131.38,131.39,131.37,131.39,7316
2017/03/15,11:40:00,131.39,131.40,131.39,131.39,2997
2017/03/15,11:41:00,131.39,131.40,131.38,131.38,28376
2017/03/15,11:42:00,131.39,131.39,131.38,131.38,11032
2017/03/15,11:43:00,131.39,131.40,131.37,131.37,8286
2017/03/15,11:44:00,131.37,131.38,131.37,131.38,9090
2017/03/15,11:45:00,131.38,131.39,131.36,131.37,19852
2017/03/15,11:46:00,131.37,131.38,131.36,131.37,9598
2017/03/15,11:47:00,131.37,131.37,131.35,131.37,17112
2017/03/15,11:48:00,131.37,131.37,131.34,131.34,10178
2017/03/15,11:49:00,131.34,131.37,131.34,131.35,23693
2017/03/15,11:50:00,131.35,131.36,131.34,131.35,54777
2017/03/15,11:51:00,131.35,131.37,131.34,131.34,8489
2017/03/15,11:52:00,131.35,131.37,131.35,131.36,12850
2017/03/15,11:53:00,131.37,131.38,131.35,131.35,5919
2017/03/15,11:54:00,131.36,131.36,131.35,131.36,2704
2017/03/15,11:55:00,131.36,131.37,131.36,131.37,3939
2017/03/15,11:56:00,131.37,131.37,131.36,131.37,5536
2017/03/15,11:57:00,131.37,131.38,131.36,131.38,14307
2017/03/15,11:58:00,131.38,131.39,131.37,131.37,17122
2017/03/15,11:59:00,131.37,131.37,131.35,131.37,8546
2017/03/15,12:00:00,131.37,131.40,131.37,131.38,25479
2017/03/15,12:01:00,131.38,131.40,131.38,131.40,4612
2017/03/15,12:02:00,131.39,131.40,131.37,131.38,14262
2017/03/15,12:03:00,131.38,131.40,131.38,131.39,10596
2017/03/15,12:04:00,131.38,131.39,131.38,131.39,11978
2017/03/15,12:05:00,131.39,131.40,131.39,131.40,16517
2017/03/15,12:06:00,131.40,131.41,131.38,131.39,16819
2017/03/15,12:07:00,131.39,131.41,131.39,131.41,12915
2017/03/15,12:08:00,131.41,131.41,131.40,131.40,6974
2017/03/15,12:09:00,131.41,131.43,131.40,131.42,12189
2017/03/15,12:10:00,131.43,131.44,131.42,131.43,11513
2017/03/15,12:11:00,131.43,131.43,131.42,131.43,5862
2017/03/15,12:12:00,131.43,131.43,131.42,131.43,1574
2017/03/15,12:13:00,131.42,131.43,131.42,131.43,12622
2017/03/15,12:14:00,131.43,131.43,131.41,131.42,4249
2017/03/15,12:15:00,131.41,131.42,131.40,131.41,17195
2017/03/15,12:16:00,131.41,131.42,131.40,131.42,7836
2017/03/15,12:17:00,131.42,131.43,131.41,131.43,19590
2017/03/15,12:18:00,131.43,131.45,131.43,131.44,56178
2017/03/15,12:19:00,131.45,131.45,131.43,131.44,12699
2017/03/15,12:20:00,131.43,131.44,131.41,131.42,27101
2017/03/15,12:21:00,131.42,131.44,131.42,131.44,3434
2017/03/15,12:22:00,131.44,131.46,131.44,131.45,43375
2017/03/15,12:23:00,131.45,131.48,131.45,131.47,12667
2017/03/15,12:24:00,131.47,131.47,131.43,131.44,32367
2017/03/15,12:25:00,131.44,131.49,131.44,131.48,10145
2017/03/15,12:26:00,131.48,131.49,131.47,131.48,9940
2017/03/15,12:27:00,131.47,131.48,131.47,131.47,4950
2017/03/15,12:28:00,131.46,131.47,131.46,131.46,3448
2017/03/15,12:29:00,131.47,131.48,131.46,131.48,24521
2017/03/15,12:30:00,131.48,131.49,131.46,131.48,9211
2017/03/15,12:31:00,131.48,131.49,131.48,131.49,7238
2017/03/15,12:32:00,131.48,131.49,131.47,131.48,11048
2017/03/15,12:33:00,131.48,131.49,131.48,131.48,5725
2017/03/15,12:34:00,131.48,131.53,131.48,131.52,107342
2017/03/15,12:35:00,131.51,131.54,131.51,131.54,20746
2017/03/15,12:36:00,131.54,131.56,131.53,131.55,21317
2017/03/15,12:37:00,131.55,131.57,131.55,131.56,26810
2017/03/15,12:38:00,131.56,131.61,131.56,131.60,50548
2017/03/15,12:39:00,131.60,131.61,131.59,131.59,31238
2017/03/15,12:40:00,131.58,131.59,131.57,131.58,20493
2017/03/15,12:41:00,131.58,131.60,131.58,131.59,99761
2017/03/15,12:42:00,131.59,131.60,131.58,131.59,9776
2017/03/15,12:43:00,131.59,131.59,131.56,131.58,18423
2017/03/15,12:44:00,131.58,131.60,131.58,131.58,160651
2017/03/15,12:45:00,131.58,131.60,131.58,131.59,70199
2017/03/15,12:46:00,131.59,131.62,131.59,131.60,153378
2017/03/15,12:47:00,131.60,131.61,131.59,131.61,3912
2017/03/15,12:48:00,131.61,131.62,131.61,131.61,13823
2017/03/15,12:49:00,131.61,131.63,131.60,131.62,32804
2017/03/15,12:50:00,131.63,131.66,131.61,131.65,23094
2017/03/15,12:51:00,131.64,131.68,131.64,131.67,37139
2017/03/15,12:52:00,131.67,131.68,131.65,131.65,17565
2017/03/15,12:53:00,131.65,131.65,131.63,131.63,24957
2017/03/15,12:54:00,131.63,131.64,131.60,131.63,29312
2017/03/15,12:55:00,131.63,131.64,131.62,131.63,18262
2017/03/15,12:56:00,131.63,131.65,131.63,131.65,11553
2017/03/15,12:57:00,131.65,131.65,131.64,131.64,3877
2017/03/15,12:58:00,131.64,131.65,131.64,131.65,2894
2017/03/15,12:59:00,131.65,131.66,131.64,131.65,11887
2017/03/15,13:00:00,131.65,131.66,131.63,131.64,16132
2017/03/15,13:01:00,131.64,131.65,131.63,131.65,22628
2017/03/15,13:02:00,131.65,131.68,131.65,131.67,8450
2017/03/15,13:03:00,131.68,131.68,131.67,131.68,8092
2017/03/15,13:04:00,131.68,131.68,131.64,131.64,8533
2017/03/15,13:05:00,131.65,131.67,131.65,131.65,5574
2017/03/15,13:06:00,131.65,131.66,131.62,131.63,30048
2017/03/15,13:07:00,131.64,131.64,131.62,131.63,6719
2017/03/15,13:08:00,131.63,131.63,131.61,131.61,13440
2017/03/15,13:09:00,131.61,131.63,131.61,131.63,5313
2017/03/15,13:10:00,131.63,131.65,131.62,131.62,59740
2017/03/15,13:11:00,131.62,131.64,131.62,131.63,6793
2017/03/15,13:12:00,131.62,131.63,131.61,131.61,5400
2017/03/15,13:13:00,131.61,131.63,131.61,131.62,26018
2017/03/15,13:14:00,131.62,131.62,131.60,131.62,22174
2017/03/15,13:15:00,131.61,131.62,131.59,131.60,22320
2017/03/15,13:16:00,131.60,131.60,131.58,131.59,8806
2017/03/15,13:17:00,131.58,131.59,131.57,131.58,15419
2017/03/15,13:18:00,131.58,131.58,131.55,131.57,96849
2017/03/15,13:19:00,131.56,131.58,131.54,131.54,12887
2017/03/15,13:20:00,131.54,131.56,131.54,131.54,27619
2017/03/15,13:21:00,131.54,131.55,131.53,131.55,6364
2017/03/15,13:22:00,131.55,131.55,131.51,131.53,18613
2017/03/15,13:23:00,131.53,131.54,131.51,131.54,28895
2017/03/15,13:24:00,131.54,131.55,131.52,131.54,50453
2017/03/15,13:25:00,131.54,131.54,131.53,131.54,18099
2017/03/15,13:26:00,131.53,131.54,131.52,131.52,7705
2017/03/15,13:27:00,131.51,131.52,131.50,131.50,14528
2017/03/15,13:28:00,131.50,131.51,131.50,131.51,7587
2017/03/15,13:29:00,131.51,131.53,131.50,131.52,26936
2017/03/15,13:30:00,131.53,131.53,131.52,131.53,15065
2017/03/15,13:31:00,131.52,131.52,131.50,131.51,2703
2017/03/15,13:32:00,131.51,131.51,131.49,131.50,8086
2017/03/15,13:33:00,131.51,131.52,131.51,131.52,16122
2017/03/15,13:34:00,131.52,131.53,131.51,131.52,6511
2017/03/15,13:35:00,131.52,131.53,131.52,131.53,19161
2017/03/15,13:36:00,131.53,131.56,131.53,131.55,136188
2017/03/15,13:37:00,131.55,131.56,131.53,131.56,21866
2017/03/15,13:38:00,131.56,131.56,131.54,131.55,22852
2017/03/15,13:39:00,131.55,131.57,131.55,131.57,8826
2017/03/15,13:40:00,131.57,131.57,131.54,131.55,121644
2017/03/15,13:41:00,131.55,131.55,131.54,131.55,6583
2017/03/15,13:42:00,131.54,131.55,131.54,131.54,6308
2017/03/15,13:43:00,131.54,131.56,131.54,131.56,11170
2017/03/15,13:44:00,131.56,131.56,131.53,131.55,16098
2017/03/15,13:45:00,131.55,131.56,131.53,131.55,20547
2017/03/15,13:46:00,131.54,131.55,131.54,131.54,6666
2017/03/15,13:47:00,131.55,131.57,131.54,131.55,26721
2017/03/15,13:48:00,131.56,131.56,131.55,131.56,3472
2017/03/15,13:49:00,131.56,131.57,131.54,131.56,67415
2017/03/15,13:50:00,131.56,131.57,131.55,131.56,7196
2017/03/15,13:51:00,131.56,131.56,131.53,131.53,4283
2017/03/15,13:52:00,131.53,131.54,131.52,131.53,5943
2017/03/15,13:53:00,131.53,131.55,131.53,131.54,6920
2017/03/15,13:54:00,131.54,131.55,131.52,131.53,4853
2017/03/15,13:55:00,131.53,131.53,131.52,131.52,17400
2017/03/15,13:56:00,131.52,131.53,131.52,131.52,9940
2017/03/15,13:57:00,131.52,131.53,131.49,131.51,43907
2017/03/15,13:58:00,131.50,131.51,131.49,131.50,23312
2017/03/15,13:59:00,131.51,131.53,131.49,131.50,23775
2017/03/15,14:00:00,131.50,131.54,131.49,131.52,16056
2017/03/15,14:01:00,131.52,131.86,131.52,131.86,1029894
2017/03/15,14:02:00,131.85,131.96,131.76,131.80,471487
2017/03/15,14:03:00,131.80,131.88,131.77,131.86,99422
2017/03/15,14:04:00,131.86,132.00,131.82,131.99,122628
2017/03/15,14:05:00,132.00,132.04,131.93,131.98,132176
2017/03/15,14:06:00,131.98,132.10,131.97,132.05,339103
2017/03/15,14:07:00,132.04,132.15,132.00,132.12,352303
2017/03/15,14:08:00,132.12,132.13,132.04,132.07,98640
2017/03/15,14:09:00,132.05,132.05,132.01,132.02,72097
2017/03/15,14:10:00,132.03,132.04,131.92,131.92,72369
2017/03/15,14:11:00,131.93,131.97,131.92,131.93,134379
2017/03/15,14:12:00,131.94,132.01,131.94,131.98,57846
2017/03/15,14:13:00,131.98,132.01,131.96,132.00,108830
2017/03/15,14:14:00,131.99,132.03,131.97,132.00,158823
2017/03/15,14:15:00,132.00,132.02,131.92,131.92,56859
2017/03/15,14:16:00,131.91,131.96,131.87,131.91,129670
2017/03/15,14:17:00,131.92,131.99,131.92,131.95,42808
2017/03/15,14:18:00,131.94,131.96,131.91,131.94,65382
2017/03/15,14:19:00,131.93,131.97,131.91,131.91,38609
2017/03/15,14:20:00,131.92,131.93,131.87,131.91,69207
2017/03/15,14:21:00,131.91,131.97,131.91,131.96,38586
2017/03/15,14:22:00,131.96,132.02,131.96,131.98,34723
2017/03/15,14:23:00,131.97,131.99,131.96,131.99,11287
2017/03/15,14:24:00,131.99,131.99,131.90,131.94,38098
2017/03/15,14:25:00,131.94,131.97,131.93,131.96,37353
2017/03/15,14:26:00,131.96,132.00,131.94,132.00,12667
2017/03/15,14:27:00,132.00,132.03,131.96,131.99,87382
2017/03/15,14:28:00,131.99,132.00,131.97,131.97,33119
2017/03/15,14:29:00,131.97,131.98,131.94,131.95,42585
2017/03/15,14:30:00,131.95,131.97,131.93,131.93,16163
2017/03/15,14:31:00,131.93,131.96,131.91,131.94,52955
2017/03/15,14:32:00,131.94,131.95,131.89,131.89,30406
2017/03/15,14:33:00,131.88,131.91,131.83,131.86,91821
2017/03/15,14:34:00,131.86,131.86,131.81,131.86,126414
2017/03/15,14:35:00,131.86,131.89,131.84,131.86,36622
2017/03/15,14:36:00,131.86,131.87,131.82,131.85,14887
2017/03/15,14:37:00,131.85,131.86,131.83,131.83,23136
2017/03/15,14:38:00,131.83,131.86,131.78,131.84,59835
2017/03/15,14:39:00,131.84,131.94,131.83,131.92,152447
2017/03/15,14:40:00,131.93,131.96,131.90,131.96,58407
2017/03/15,14:41:00,131.95,131.97,131.90,131.94,130121
2017/03/15,14:42:00,131.94,131.98,131.92,131.98,20829
2017/03/15,14:43:00,131.98,132.00,131.95,131.99,50876
2017/03/15,14:44:00,131.99,132.02,131.96,131.97,104798
2017/03/15,14:45:00,131.96,132.00,131.95,131.99,26919
2017/03/15,14:46:00,131.99,132.07,131.98,132.06,115905
2017/03/15,14:47:00,132.05,132.13,132.05,132.13,177144
2017/03/15,14:48:00,132.12,132.14,132.10,132.11,228029
2017/03/15,14:49:00,132.12,132.20,132.11,132.14,216027
2017/03/15,14:50:00,132.15,132.16,132.10,132.13,63300
2017/03/15,14:51:00,132.13,132.13,132.07,132.08,51192
2017/03/15,14:52:00,132.07,132.13,132.07,132.11,50916
2017/03/15,14:53:00,132.11,132.16,132.11,132.15,76609
2017/03/15,14:54:00,132.16,132.19,132.12,132.13,135270
2017/03/15,14:55:00,132.13,132.14,132.11,132.14,27119
2017/03/15,14:56:00,132.15,132.15,132.11,132.13,50670
2017/03/15,14:57:00,132.12,132.13,132.09,132.11,32035
2017/03/15,14:58:00,132.10,132.10,132.04,132.08,323817
2017/03/15,14:59:00,132.08,132.11,132.04,132.10,151720
2017/03/15,15:00:00,132.09,132.10,132.06,132.10,97664
2017/03/15,15:01:00,132.10,132.15,132.10,132.13,95708
2017/03/15,15:02:00,132.13,132.13,132.10,132.10,69522
2017/03/15,15:03:00,132.10,132.11,132.07,132.10,94842
2017/03/15,15:04:00,132.10,132.10,132.06,132.07,99645
2017/03/15,15:05:00,132.07,132.09,132.07,132.07,63494
2017/03/15,15:06:00,132.06,132.11,132.05,132.11,120597
2017/03/15,15:07:00,132.10,132.14,132.10,132.14,48995
2017/03/15,15:08:00,132.14,132.16,132.12,132.14,103193
2017/03/15,15:09:00,132.14,132.15,132.13,132.14,31918
2017/03/15,15:10:00,132.13,132.15,132.12,132.13,53272
2017/03/15,15:11:00,132.14,132.14,132.10,132.13,55264
2017/03/15,15:12:00,132.13,132.14,132.11,132.12,14356
2017/03/15,15:13:00,132.12,132.16,132.12,132.16,45877
2017/03/15,15:14:00,132.16,132.22,132.15,132.22,78167
2017/03/15,15:15:00,132.22,132.30,132.21,132.29,85992
2017/03/15,15:16:00,132.29,132.32,132.27,132.28,66842
2017/03/15,15:17:00,132.28,132.30,132.24,132.24,87704
2017/03/15,15:18:00,132.24,132.27,132.22,132.22,144542
2017/03/15,15:19:00,132.22,132.23,132.21,132.22,286841
2017/03/15,15:20:00,132.21,132.25,132.21,132.22,235288
2017/03/15,15:21:00,132.22,132.22,132.19,132.20,105239
2017/03/15,15:22:00,132.20,132.21,132.18,132.20,38655
2017/03/15,15:23:00,132.19,132.21,132.18,132.20,63287
2017/03/15,15:24:00,132.20,132.21,132.19,132.19,62251
2017/03/15,15:25:00,132.19,132.22,132.19,132.22,66796
2017/03/15,15:26:00,132.22,132.24,132.21,132.22,67930
2017/03/15,15:27:00,132.22,132.25,132.21,132.21,54279
2017/03/15,15:28:00,132.22,132.23,132.21,132.22,15396
2017/03/15,15:29:00,132.22,132.25,132.20,132.25,47043
2017/03/15,15:30:00,132.24,132.27,132.23,132.27,48964
2017/03/15,15:31:00,132.27,132.30,132.26,132.30,36313
2017/03/15,15:32:00,132.30,132.34,132.29,132.33,30469
2017/03/15,15:33:00,132.33,132.34,132.31,132.32,53854
2017/03/15,15:34:00,132.32,132.39,132.32,132.38,165068
2017/03/15,15:35:00,132.38,132.41,132.35,132.35,134936
2017/03/15,15:36:00,132.35,132.37,132.33,132.35,125238
2017/03/15,15:37:00,132.35,132.36,132.34,132.35,120250
2017/03/15,15:38:00,132.35,132.39,132.34,132.35,141142
2017/03/15,15:39:00,132.35,132.37,132.34,132.35,75079
2017/03/15,15:40:00,132.35,132.35,132.32,132.33,39433
2017/03/15,15:41:00,132.33,132.33,132.29,132.31,54550
2017/03/15,15:42:00,132.31,132.32,132.29,132.32,69172
2017/03/15,15:43:00,132.31,132.33,132.31,132.32,28616
2017/03/15,15:44:00,132.33,132.33,132.29,132.29,35867
2017/03/15,15:45:00,132.29,132.30,132.27,132.28,75526
2017/03/15,15:46:00,132.27,132.27,132.25,132.27,151890
2017/03/15,15:47:00,132.26,132.28,132.25,132.28,48262
2017/03/15,15:48:00,132.28,132.28,132.21,132.21,167215
2017/03/15,15:49:00,132.22,132.22,132.10,132.13,108588
2017/03/15,15:50:00,132.13,132.17,132.13,132.14,143134
2017/03/15,15:51:00,132.14,132.24,132.14,132.23,186005
2017/03/15,15:52:00,132.24,132.26,132.21,132.25,82787
2017/03/15,15:53:00,132.25,132.25,132.22,132.24,47774
2017/03/15,15:54:00,132.24,132.28,132.22,132.27,137628
2017/03/15,15:55:00,132.27,132.31,132.26,132.31,132516
2017/03/15,15:56:00,132.31,132.31,132.23,132.24,115569
2017/03/15,15:57:00,132.24,132.26,132.22,132.25,242747
2017/03/15,15:58:00,132.24,132.25,132.18,132.21,279046
2017/03/15,15:59:00,132.21,132.26,132.19,132.24,221173
2017/03/15,16:00:00,132.24,132.24,132.06,132.11,1025882
2017/03/16,09:31:00,132.33,132.35,132.28,132.33,124703
2017/03/16,09:32:00,132.34,132.34,132.25,132.27,119854
2017/03/16,09:33:00,132.27,132.31,132.26,132.29,183750
2017/03/16,09:34:00,132.29,132.32,132.27,132.29,87823
2017/03/16,09:35:00,132.30,132.34,132.27,132.34,56155
2017/03/16,09:36:00,132.34,132.34,132.20,132.20,159142
2017/03/16,09:37:00,132.20,132.26,132.19,132.24,62030
2017/03/16,09:38:00,132.23,132.24,132.20,132.20,98889
2017/03/16,09:39:00,132.20,132.25,132.20,132.22,67011
2017/03/16,09:40:00,132.22,132.24,132.19,132.21,38631
2017/03/16,09:41:00,132.20,132.23,132.16,132.17,124172
2017/03/16,09:42:00,132.17,132.24,132.17,132.21,58450
2017/03/16,09:43:00,132.21,132.25,132.19,132.23,49999
2017/03/16,09:44:00,132.23,132.29,132.23,132.27,57324
2017/03/16,09:45:00,132.27,132.27,132.19,132.21,47875
2017/03/16,09:46:00,132.21,132.22,132.18,132.19,60631
2017/03/16,09:47:00,132.19,132.25,132.19,132.24,42250
2017/03/16,09:48:00,132.24,132.26,132.21,132.26,22154
2017/03/16,09:49:00,132.25,132.28,132.24,132.26,32506
2017/03/16,09:50:00,132.27,132.27,132.23,132.26,22385
2017/03/16,09:51:00,132.26,132.26,132.20,132.21,27844
2017/03/16,09:52:00,132.21,132.23,132.20,132.20,31544
2017/03/16,09:53:00,132.21,132.24,132.19,132.24,25953
2017/03/16,09:54:00,132.24,132.26,132.20,132.20,37665
2017/03/16,09:55:00,132.20,132.23,132.19,132.22,61557
2017/03/16,09:56:00,132.22,132.23,132.18,132.18,22345
2017/03/16,09:57:00,132.17,132.18,132.11,132.12,62696
2017/03/16,09:58:00,132.11,132.17,132.11,132.16,81098
2017/03/16,09:59:00,132.17,132.23,132.17,132.22,79257
2017/03/16,10:00:00,132.21,132.21,132.17,132.18,25427
2017/03/16,10:01:00,132.18,132.23,132.18,132.23,23708
2017/03/16,10:02:00,132.23,132.23,132.20,132.22,29997
2017/03/16,10:03:00,132.23,132.25,132.22,132.23,17176
2017/03/16,10:04:00,132.24,132.26,132.23,132.26,27337
2017/03/16,10:05:00,132.26,132.26,132.22,132.22,24802
2017/03/16,10:06:00,132.22,132.24,132.19,132.20,28741
2017/03/16,10:07:00,132.20,132.21,132.19,132.20,8189
2017/03/16,10:08:00,132.20,132.21,132.18,132.19,27384
2017/03/16,10:09:00,132.18,132.20,132.16,132.18,26491
2017/03/16,10:10:00,132.18,132.20,132.14,132.14,34799
2017/03/16,10:11:00,132.14,132.16,132.14,132.14,32217
2017/03/16,10:12:00,132.14,132.14,132.10,132.12,97254
2017/03/16,10:13:00,132.12,132.13,132.05,132.05,112177
2017/03/16,10:14:00,132.06,132.06,131.97,132.01,66482
2017/03/16,10:15:00,132.01,132.06,131.99,132.06,57410
2017/03/16,10:16:00,132.05,132.06,132.01,132.01,32539
2017/03/16,10:17:00,132.01,132.04,132.01,132.04,65996
2017/03/16,10:18:00,132.04,132.04,132.01,132.02,28885
2017/03/16,10:19:00,132.02,132.06,132.02,132.05,38903
2017/03/16,10:20:00,132.05,132.05,132.02,132.04,34510
2017/03/16,10:21:00,132.04,132.05,131.97,131.98,104879
2017/03/16,10:22:00,131.97,132.00,131.97,131.99,42208
2017/03/16,10:23:00,131.99,132.01,131.96,132.00,58197
2017/03/16,10:24:00,132.00,132.00,131.98,131.98,28183
2017/03/16,10:25:00,131.98,132.02,131.98,132.01,16523
2017/03/16,10:26:00,132.01,132.05,132.01,132.03,18391
2017/03/16,10:27:00,132.03,132.06,132.01,132.04,46358
2017/03/16,10:28:00,132.04,132.05,132.03,132.04,28276
2017/03/16,10:29:00,132.04,132.10,132.04,132.07,70645
2017/03/16,10:30:00,132.08,132.08,132.06,132.07,11186
2017/03/16,10:31:00,132.07,132.07,132.06,132.06,11929
2017/03/16,10:32:00,132.06,132.07,132.05,132.06,19623
2017/03/16,10:33:00,132.05,132.08,132.05,132.07,15004
2017/03/16,10:34:00,132.06,132.07,132.03,132.03,12851
2017/03/16,10:35:00,132.04,132.08,132.04,132.08,17636
2017/03/16,10:36:00,132.08,132.08,132.06,132.06,38210
2017/03/16,10:37:00,132.06,132.06,132.02,132.04,25621
2017/03/16,10:38:00,132.04,132.05,131.99,131.99,22400
2017/03/16,10:39:00,131.99,132.02,131.96,132.01,27941
2017/03/16,10:40:00,132.01,132.01,131.98,131.98,12133
2017/03/16,10:41:00,131.99,132.00,131.97,131.97,17874
2017/03/16,10:42:00,131.97,131.99,131.95,131.98,33098
2017/03/16,10:43:00,131.99,132.01,131.98,132.01,24989
2017/03/16,10:44:00,132.00,132.03,131.97,132.03,21319
2017/03/16,10:45:00,132.02,132.02,131.99,131.99,13332
2017/03/16,10:46:00,131.99,132.01,131.98,132.01,10766
2017/03/16,10:47:00,132.01,132.02,131.98,132.00,9677
2017/03/16,10:48:00,132.00,132.03,131.98,132.03,26265
2017/03/16,10:49:00,132.03,132.04,132.01,132.03,33437
2017/03/16,10:50:00,132.03,132.08,132.03,132.06,60067
2017/03/16,10:51:00,132.06,132.07,132.05,132.06,22484
2017/03/16,10:52:00,132.06,132.06,132.04,132.05,23418
2017/03/16,10:53:00,132.05,132.07,132.04,132.05,1399204
2017/03/16,10:54:00,132.05,132.06,132.05,132.05,3278
2017/03/16,10:55:00,132.05,132.05,132.01,132.04,32108
2017/03/16,10:56:00,132.04,132.07,132.00,132.00,52453
2017/03/16,10:57:00,132.00,132.02,131.98,131.98,13705
2017/03/16,10:58:00,131.98,131.99,131.94,131.98,28668
2017/03/16,10:59:00,131.98,132.02,131.98,132.00,19202
2017/03/16,11:00:00,132.00,132.02,131.99,132.02,42808
2017/03/16,11:01:00,132.02,132.03,131.97,131.97,33009
2017/03/16,11:02:00,131.97,131.97,131.94,131.95,13692
2017/03/16,11:03:00,131.95,131.97,131.90,131.91,25438
2017/03/16,11:04:00,131.91,131.91,131.84,131.88,128647
2017/03/16,11:05:00,131.87,131.89,131.85,131.86,28278
2017/03/16,11:06:00,131.86,131.87,131.83,131.86,39196
2017/03/16,11:07:00,131.87,131.90,131.87,131.89,22817
2017/03/16,11:08:00,131.89,131.91,131.87,131.89,34537
2017/03/16,11:09:00,131.89,131.94,131.88,131.93,32852
2017/03/16,11:10:00,131.92,131.96,131.91,131.96,119624
2017/03/16,11:11:00,131.96,131.96,131.93,131.96,38333
2017/03/16,11:12:00,131.96,131.96,131.94,131.95,14362
2017/03/16,11:13:00,131.95,131.95,131.92,131.95,11213
2017/03/16,11:14:00,131.95,131.97,131.94,131.96,13735
2017/03/16,11:15:00,131.96,131.97,131.92,131.92,39835
2017/03/16,11:16:00,131.92,131.92,131.91,131.91,31121
2017/03/16,11:17:00,131.91,131.93,131.90,131.93,23878
2017/03/16,11:18:00,131.93,131.97,131.93,131.96,31658
2017/03/16,11:19:00,131.97,131.97,131.90,131.90,22125
2017/03/16,11:20:00,131.90,131.93,131.89,131.90,15595
2017/03/16,11:21:00,131.89,131.93,131.88,131.93,34437
2017/03/16,11:22:00,131.92,131.92,131.89,131.89,7112
2017/03/16,11:23:00,131.90,131.91,131.87,131.88,46204
2017/03/16,11:24:00,131.89,131.91,131.87,131.89,34916
2017/03/16,11:25:00,131.90,131.91,131.86,131.86,45975
2017/03/16,11:26:00,131.86,131.88,131.83,131.88,24912
2017/03/16,11:27:00,131.88,131.91,131.88,131.90,24196
2017/03/16,11:28:00,131.90,131.90,131.87,131.88,20170
2017/03/16,11:29:00,131.88,131.89,131.87,131.87,334202
2017/03/16,11:30:00,131.87,131.87,131.84,131.84,38661
2017/03/16,11:31:00,131.84,131.85,131.83,131.84,32059
2017/03/16,11:32:00,131.85,131.85,131.82,131.82,122872
2017/03/16,11:33:00,131.82,131.83,131.81,131.81,136775
2017/03/16,11:34:00,131.81,131.83,131.80,131.80,143120
2017/03/16,11:35:00,131.81,131.81,131.76,131.77,26797
2017/03/16,11:36:00,131.78,131.79,131.76,131.78,23271
2017/03/16,11:37:00,131.78,131.78,131.71,131.73,171317
2017/03/16,11:38:00,131.73,131.77,131.72,131.77,20454
2017/03/16,11:39:00,131.76,131.76,131.74,131.74,117070
2017/03/16,11:40:00,131.73,131.76,131.71,131.76,81587
2017/03/16,11:41:00,131.76,131.80,131.75,131.80,7786
2017/03/16,11:42:00,131.80,131.80,131.76,131.77,17115
2017/03/16,11:43:00,131.77,131.78,131.76,131.78,24550
2017/03/16,11:44:00,131.78,131.80,131.77,131.79,30783
2017/03/16,11:45:00,131.79,131.79,131.78,131.78,7179
2017/03/16,11:46:00,131.79,131.80,131.79,131.79,31526
2017/03/16,11:47:00,131.80,131.82,131.79,131.82,63482
2017/03/16,11:48:00,131.81,131.85,131.81,131.85,73935
2017/03/16,11:49:00,131.85,131.87,131.84,131.85,34006
2017/03/16,11:50:00,131.85,131.85,131.83,131.83,5700
2017/03/16,11:51:00,131.83,131.85,131.83,131.85,10382
2017/03/16,11:52:00,131.85,131.85,131.83,131.85,34743
2017/03/16,11:53:00,131.86,131.87,131.85,131.87,31137
2017/03/16,11:54:00,131.87,131.89,131.87,131.89,24485
2017/03/16,11:55:00,131.89,131.89,131.88,131.88,13836
2017/03/16,11:56:00,131.88,131.92,131.88,131.91,16046
2017/03/16,11:57:00,131.91,131.92,131.90,131.91,14628
2017/03/16,11:58:00,131.91,131.91,131.88,131.91,4692
2017/03/16,11:59:00,131.91,131.93,131.91,131.93,13479
2017/03/16,12:00:00,131.93,131.95,131.92,131.94,23768
2017/03/16,12:01:00,131.93,131.94,131.93,131.94,31013
2017/03/16,12:02:00,131.94,131.94,131.92,131.92,25328
2017/03/16,12:03:00,131.92,131.96,131.92,131.94,19762
2017/03/16,12:04:00,131.94,131.95,131.92,131.94,11856
2017/03/16,12:05:00,131.94,131.94,131.91,131.91,32722
2017/03/16,12:06:00,131.92,131.93,131.91,131.93,20364
2017/03/16,12:07:00,131.93,131.94,131.92,131.94,20302
2017/03/16,12:08:00,131.94,131.94,131.91,131.93,22599
2017/03/16,12:09:00,131.93,131.93,131.88,131.90,466742
2017/03/16,12:10:00,131.89,131.94,131.89,131.93,111924
2017/03/16,12:11:00,131.94,131.95,131.93,131.95,10988
2017/03/16,12:12:00,131.95,131.96,131.95,131.96,3448
2017/03/16,12:13:00,131.96,131.96,131.95,131.95,8590
2017/03/16,12:14:00,131.95,131.97,131.95,131.96,12881
2017/03/16,12:15:00,131.94,131.95,131.93,131.95,7936
2017/03/16,12:16:00,131.94,131.97,131.94,131.95,18610
2017/03/16,12:17:00,131.96,131.98,131.95,131.95,107074
2017/03/16,12:18:00,131.95,131.99,131.95,131.98,80742
2017/03/16,12:19:00,131.99,132.01,131.99,132.01,16704
2017/03/16,12:20:00,132.01,132.02,132.00,132.01,24717
2017/03/16,12:21:00,132.00,132.02,132.00,132.01,6271
2017/03/16,12:22:00,132.01,132.03,132.00,132.01,14193
2017/03/16,12:23:00,132.01,132.01,131.99,132.01,11434
2017/03/16,12:24:00,132.02,132.04,132.01,132.04,28940
2017/03/16,12:25:00,132.04,132.05,132.03,132.04,12369
2017/03/16,12:26:00,132.04,132.07,132.04,132.06,20661
2017/03/16,12:27:00,132.06,132.09,132.06,132.08,28988
2017/03/16,12:28:00,132.08,132.09,132.06,132.06,38651
2017/03/16,12:29:00,132.06,132.07,132.05,132.07,20064
2017/03/16,12:30:00,132.06,132.06,132.05,132.06,29610
2017/03/16,12:31:00,132.07,132.07,132.05,132.06,21852
2017/03/16,12:32:00,132.06,132.06,132.05,132.06,4156
2017/03/16,12:33:00,132.05,132.06,132.04,132.06,9971
2017/03/16,12:34:00,132.06,132.07,132.04,132.04,16303
2017/03/16,12:35:00,132.04,132.04,132.03,132.04,6689
2017/03/16,12:36:00,132.04,132.05,132.03,132.05,10412
2017/03/16,12:37:00,132.05,132.06,132.04,132.04,19146
2017/03/16,12:38:00,132.04,132.04,132.01,132.01,14591
2017/03/16,12:39:00,132.01,132.02,132.01,132.01,15128
2017/03/16,12:40:00,132.01,132.02,131.99,132.00,10678
2017/03/16,12:41:00,132.00,132.01,131.99,132.01,9222
2017/03/16,12:42:00,132.01,132.04,132.01,132.03,6488
2017/03/16,12:43:00,132.03,132.04,132.02,132.02,264328
2017/03/16,12:44:00,132.02,132.03,132.01,132.03,3358
2017/03/16,12:45:00,132.03,132.03,132.01,132.01,3947
2017/03/16,12:46:00,132.02,132.04,132.01,132.04,5223
2017/03/16,12:47:00,132.04,132.07,132.03,132.07,19672
2017/03/16,12:48:00,132.07,132.08,132.05,132.07,22459
2017/03/16,12:49:00,132.07,132.08,132.06,132.06,8452
2017/03/16,12:50:00,132.06,132.06,132.03,132.04,12362
2017/03/16,12:51:00,132.03,132.04,132.02,132.02,22416
2017/03/16,12:52:00,132.02,132.05,132.02,132.05,6125
2017/03/16,12:53:00,132.04,132.06,132.04,132.06,7073
2017/03/16,12:54:00,132.06,132.06,132.04,132.04,8477
2017/03/16,12:55:00,132.04,132.04,132.02,132.02,4147
2017/03/16,12:56:00,132.03,132.04,132.02,132.02,12042
2017/03/16,12:57:00,132.02,132.02,132.02,132.02,2205
2017/03/16,12:58:00,132.02,132.02,132.01,132.02,3223
2017/03/16,12:59:00,132.02,132.03,132.02,132.03,6257
2017/03/16,13:00:00,132.03,132.04,132.02,132.03,10666
2017/03/16,13:01:00,132.02,132.04,132.02,132.02,13459
2017/03/16,13:02:00,132.01,132.02,132.00,132.00,43753
2017/03/16,13:03:00,132.00,132.01,132.00,132.00,6997
2017/03/16,13:04:00,132.00,132.02,132.00,132.01,12680
2017/03/16,13:05:00,132.01,132.01,132.00,132.00,3336
2017/03/16,13:06:00,132.00,132.02,132.00,132.00,11727
2017/03/16,13:07:00,132.00,132.00,131.99,131.99,6141
2017/03/16,13:08:00,131.99,131.99,131.97,131.97,19113
2017/03/16,13:09:00,131.97,132.00,131.97,132.00,30104
2017/03/16,13:10:00,131.99,131.99,131.96,131.96,8680
2017/03/16,13:11:00,131.96,131.97,131.95,131.97,9040
2017/03/16,13:12:00,131.96,131.97,131.95,131.97,20449
2017/03/16,13:13:00,131.98,131.98,131.95,131.96,8609
2017/03/16,13:14:00,131.96,131.96,131.94,131.96,1037328
2017/03/16,13:15:00,131.96,131.97,131.96,131.97,5272
2017/03/16,13:16:00,131.97,131.97,131.93,131.93,8801
2017/03/16,13:17:00,131.93,131.94,131.93,131.93,9186
2017/03/16,13:18:00,131.94,131.94,131.93,131.94,4317
2017/03/16,13:19:00,131.94,131.94,131.87,131.88,53844
2017/03/16,13:20:00,131.87,131.89,131.86,131.89,16551
2017/03/16,13:21:00,131.90,131.90,131.87,131.87,7511
2017/03/16,13:22:00,131.88,131.90,131.88,131.89,15423
2017/03/16,13:23:00,131.89,131.91,131.89,131.91,8544
2017/03/16,13:24:00,131.90,131.91,131.90,131.91,9163
2017/03/16,13:25:00,131.91,131.91,131.89,131.90,4952
2017/03/16,13:26:00,131.90,131.90,131.88,131.90,36182
2017/03/16,13:27:00,131.90,131.91,131.90,131.90,5546
2017/03/16,13:28:00,131.90,131.91,131.89,131.89,7383
2017/03/16,13:29:00,131.89,131.91,131.88,131.91,8752
2017/03/16,13:30:00,131.90,131.90,131.88,131.89,4420
2017/03/16,13:31:00,131.89,131.89,131.88,131.88,8636
2017/03/16,13:32:00,131.88,131.90,131.86,131.87,82279
2017/03/16,13:33:00,131.87,131.89,131.86,131.89,18348
2017/03/16,13:34:00,131.89,131.96,131.89,131.95,90790
2017/03/16,13:35:00,131.95,131.95,131.93,131.93,31335
2017/03/16,13:36:00,131.94,131.95,131.92,131.94,11823
2017/03/16,13:37:00,131.94,131.94,131.92,131.92,9808
2017/03/16,13:38:00,131.92,131.92,131.89,131.91,32407
2017/03/16,13:39:00,131.92,131.92,131.90,131.92,7516
2017/03/16,13:40:00,131.91,131.93,131.91,131.92,9555
2017/03/16,13:41:00,131.93,131.93,131.89,131.90,115242
2017/03/16,13:42:00,131.90,131.92,131.90,131.90,12931
2017/03/16,13:43:00,131.90,131.96,131.90,131.95,16869
2017/03/16,13:44:00,131.94,131.95,131.92,131.94,41762
2017/03/16,13:45:00,131.94,131.95,131.93,131.95,48382
2017/03/16,13:46:00,131.94,131.96,131.94,131.94,119486
2017/03/16,13:47:00,131.94,131.97,131.94,131.97,118654
2017/03/16,13:48:00,131.97,131.97,131.94,131.95,24944
2017/03/16,13:49:00,131.94,131.98,131.94,131.97,43161
2017/03/16,13:50:00,131.96,131.98,131.96,131.96,19813
2017/03/16,13:51:00,131.96,131.98,131.96,131.98,14151
2017/03/16,13:52:00,131.98,131.98,131.96,131.97,133255
2017/03/16,13:53:00,131.97,131.99,131.96,131.96,32358
2017/03/16,13:54:00,131.96,131.98,131.96,131.96,8323
2017/03/16,13:55:00,131.96,131.98,131.96,131.97,11387
2017/03/16,13:56:00,131.97,131.98,131.96,131.97,69900
2017/03/16,13:57:00,131.98,131.99,131.95,131.96,83109
2017/03/16,13:58:00,131.96,131.96,131.93,131.95,38454
2017/03/16,13:59:00,131.94,131.95,131.93,131.95,7152
2017/03/16,14:00:00,131.94,131.95,131.92,131.93,7409
2017/03/16,14:01:00,131.93,131.95,131.92,131.93,12043
2017/03/16,14:02:00,131.93,131.93,131.92,131.92,7616
2017/03/16,14:03:00,131.93,131.93,131.91,131.93,14601
2017/03/16,14:04:00,131.93,131.94,131.93,131.94,28675
2017/03/16,14:05:00,131.94,131.95,131.93,131.94,5303
2017/03/16,14:06:00,131.94,131.97,131.93,131.97,11215
2017/03/16,14:07:00,131.96,131.97,131.95,131.96,19028
2017/03/16,14:08:00,131.96,131.96,131.94,131.94,25769
2017/03/16,14:09:00,131.94,131.95,131.93,131.94,11195
2017/03/16,14:10:00,131.94,131.96,131.94,131.95,6384
2017/03/16,14:11:00,131.95,131.98,131.95,131.98,30233
2017/03/16,14:12:00,131.98,132.00,131.97,131.98,43811
2017/03/16,14:13:00,131.98,131.98,131.97,131.97,9952
2017/03/16,14:14:00,131.97,131.97,131.95,131.97,14971
2017/03/16,14:15:00,131.97,131.99,131.97,131.98,8909
2017/03/16,14:16:00,131.97,131.98,131.96,131.97,12518
2017/03/16,14:17:00,131.96,131.97,131.95,131.95,21363
2017/03/16,14:18:00,131.95,131.96,131.95,131.95,5754
2017/03/16,14:19:00,131.95,131.96,131.95,131.95,39373
2017/03/16,14:20:00,131.95,131.97,131.95,131.96,4333
2017/03/16,14:21:00,131.96,131.98,131.94,131.94,18751
2017/03/16,14:22:00,131.94,131.95,131.93,131.94,34915
2017/03/16,14:23:00,131.94,131.96,131.94,131.96,28124
2017/03/16,14:24:00,131.97,131.97,131.96,131.97,3886
2017/03/16,14:25:00,131.96,131.96,131.95,131.95,4651
2017/03/16,14:26:00,131.95,131.96,131.95,131.96,15323
2017/03/16,14:27:00,131.97,131.97,131.96,131.96,20226
2017/03/16,14:28:00,131.95,131.98,131.94,131.98,14852
2017/03/16,14:29:00,131.97,131.99,131.97,131.99,17037
2017/03/16,14:30:00,131.98,132.00,131.98,131.99,15165
2017/03/16,14:31:00,131.99,131.99,131.98,131.99,15751
2017/03/16,14:32:00,131.99,131.99,131.98,131.99,2814
2017/03/16,14:33:00,131.99,132.00,131.98,132.00,9568
2017/03/16,14:34:00,132.00,132.00,131.99,132.00,12856
2017/03/16,14:35:00,132.00,132.01,132.00,132.01,5708
2017/03/16,14:36:00,132.01,132.01,132.00,132.00,24376
2017/03/16,14:37:00,132.01,132.02,132.00,132.01,9286
2017/03/16,14:38:00,132.01,132.01,132.00,132.01,8905
2017/03/16,14:39:00,132.01,132.03,132.01,132.01,12185
2017/03/16,14:40:00,132.01,132.02,132.01,132.01,2664
2017/03/16,14:41:00,132.00,132.01,131.98,131.98,8937
2017/03/16,14:42:00,131.98,131.98,131.97,131.97,6704
2017/03/16,14:43:00,131.97,131.99,131.97,131.99,7540
2017/03/16,14:44:00,132.00,132.00,131.98,131.99,9317
2017/03/16,14:45:00,131.98,131.99,131.91,131.92,40801
2017/03/16,14:46:00,131.92,131.92,131.85,131.85,106391
2017/03/16,14:47:00,131.85,131.86,131.81,131.85,75003
2017/03/16,14:48:00,131.84,131.85,131.82,131.83,19580
2017/03/16,14:49:00,131.83,131.87,131.83,131.86,44138
2017/03/16,14:50:00,131.87,131.87,131.85,131.85,5118
2017/03/16,14:51:00,131.85,131.86,131.85,131.85,6992
2017/03/16,14:52:00,131.85,131.86,131.85,131.85,16305
2017/03/16,14:53:00,131.85,131.87,131.85,131.86,16023
2017/03/16,14:54:00,131.85,131.86,131.85,131.85,12616
2017/03/16,14:55:00,131.84,131.84,131.81,131.84,30136
2017/03/16,14:56:00,131.84,131.85,131.83,131.84,11782
2017/03/16,14:57:00,131.84,131.85,131.81,131.83,61299
2017/03/16,14:58:00,131.84,131.84,131.83,131.83,16445
2017/03/16,14:59:00,131.83,131.83,131.82,131.82,18841
2017/03/16,15:00:00,131.82,131.84,131.81,131.83,50555
2017/03/16,15:01:00,131.83,131.84,131.80,131.80,21166
2017/03/16,15:02:00,131.80,131.81,131.76,131.80,79741
2017/03/16,15:03:00,131.79,131.83,131.78,131.83,48623
2017/03/16,15:04:00,131.83,131.85,131.81,131.85,53980
2017/03/16,15:05:00,131.85,131.87,131.85,131.85,26362
2017/03/16,15:06:00,131.85,131.87,131.85,131.86,27502
2017/03/16,15:07:00,131.86,131.87,131.85,131.87,9908
2017/03/16,15:08:00,131.88,131.88,131.85,131.85,26425
2017/03/16,15:09:00,131.85,131.87,131.85,131.85,11032
2017/03/16,15:10:00,131.86,131.87,131.86,131.86,10265
2017/03/16,15:11:00,131.86,131.89,131.86,131.88,19637
2017/03/16,15:12:00,131.88,131.88,131.87,131.88,16540
2017/03/16,15:13:00,131.88,131.91,131.88,131.90,173037
2017/03/16,15:14:00,131.90,131.91,131.89,131.91,8624
2017/03/16,15:15:00,131.91,131.91,131.89,131.90,15051
2017/03/16,15:16:00,131.90,131.93,131.90,131.92,18264
2017/03/16,15:17:00,131.92,131.92,131.91,131.92,6462
2017/03/16,15:18:00,131.92,131.93,131.92,131.93,4739
2017/03/16,15:19:00,131.93,131.94,131.93,131.94,21562
2017/03/16,15:20:00,131.94,131.94,131.93,131.94,14359
2017/03/16,15:21:00,131.94,131.97,131.94,131.96,16625
2017/03/16,15:22:00,131.97,132.01,131.97,132.01,46396
2017/03/16,15:23:00,132.01,132.01,131.98,131.98,20841
2017/03/16,15:24:00,131.98,132.01,131.98,132.01,28277
2017/03/16,15:25:00,132.01,132.01,131.98,131.98,17879
2017/03/16,15:26:00,131.98,131.98,131.96,131.96,9273
2017/03/16,15:27:00,131.96,131.97,131.95,131.96,16371
2017/03/16,15:28:00,131.96,131.98,131.96,131.96,8858
2017/03/16,15:29:00,131.96,131.96,131.92,131.92,37909
2017/03/16,15:30:00,131.92,131.95,131.92,131.95,14046
2017/03/16,15:31:00,131.95,131.95,131.92,131.92,20433
2017/03/16,15:32:00,131.92,131.93,131.90,131.90,36242
2017/03/16,15:33:00,131.90,131.91,131.88,131.91,41449
2017/03/16,15:34:00,131.91,131.94,131.91,131.94,31841
2017/03/16,15:35:00,131.94,131.95,131.93,131.95,11408
2017/03/16,15:36:00,131.96,131.96,131.95,131.96,11101
2017/03/16,15:37:00,131.96,131.96,131.95,131.96,2110
2017/03/16,15:38:00,131.96,131.97,131.94,131.97,34264
2017/03/16,15:39:00,131.97,131.97,131.96,131.96,8005
2017/03/16,15:40:00,131.96,131.98,131.96,131.97,14865
2017/03/16,15:41:00,131.97,131.97,131.95,131.96,4249
2017/03/16,15:42:00,131.96,131.97,131.95,131.97,50475
2017/03/16,15:43:00,131.97,131.98,131.96,131.97,15065
2017/03/16,15:44:00,131.97,131.99,131.97,131.98,17576
2017/03/16,15:45:00,131.98,132.00,131.98,131.99,26293
2017/03/16,15:46:00,132.00,132.01,131.98,131.98,78425
2017/03/16,15:47:00,131.98,132.03,131.98,131.99,496265
2017/03/16,15:48:00,131.99,131.99,131.98,131.99,16162
2017/03/16,15:49:00,131.98,131.99,131.97,131.98,181800
2017/03/16,15:50:00,131.98,131.99,131.96,131.97,58145
2017/03/16,15:51:00,131.97,132.03,131.97,132.02,72651
2017/03/16,15:52:00,132.01,132.03,132.01,132.02,24238
2017/03/16,15:53:00,132.02,132.02,131.98,131.98,92899
2017/03/16,15:54:00,131.98,131.99,131.96,131.97,65960
2017/03/16,15:55:00,131.98,131.99,131.97,131.98,53265
2017/03/16,15:56:00,131.99,132.00,131.98,132.00,49857
2017/03/16,15:57:00,131.99,132.00,131.98,131.99,212640
2017/03/16,15:58:00,131.99,132.02,131.98,132.01,98978
2017/03/16,15:59:00,132.01,132.02,132.00,132.01,167720
2017/03/16,16:00:00,132.00,132.04,131.98,132.03,378098
2017/03/17,09:31:00,131.86,131.90,131.76,131.78,367735
2017/03/17,09:32:00,131.78,131.84,131.78,131.84,522274
2017/03/17,09:33:00,131.84,131.85,131.82,131.82,439377
2017/03/17,09:34:00,131.82,131.83,131.78,131.81,91821
2017/03/17,09:35:00,131.81,131.85,131.75,131.78,153295
2017/03/17,09:36:00,131.78,131.85,131.77,131.85,69006
2017/03/17,09:37:00,131.85,131.85,131.81,131.83,36816
2017/03/17,09:38:00,131.83,131.84,131.77,131.79,97948
2017/03/17,09:39:00,131.78,131.84,131.77,131.79,161984
2017/03/17,09:40:00,131.79,131.82,131.77,131.82,81313
2017/03/17,09:41:00,131.82,131.85,131.79,131.79,104242
2017/03/17,09:42:00,131.79,131.82,131.75,131.75,75180
2017/03/17,09:43:00,131.75,131.76,131.72,131.75,78223
2017/03/17,09:44:00,131.75,131.80,131.75,131.79,45337
2017/03/17,09:45:00,131.79,131.87,131.79,131.86,57397
2017/03/17,09:46:00,131.86,131.87,131.81,131.81,56610
2017/03/17,09:47:00,131.81,131.84,131.80,131.80,39441
2017/03/17,09:48:00,131.82,131.84,131.81,131.81,38104
2017/03/17,09:49:00,131.81,131.82,131.79,131.82,77779
2017/03/17,09:50:00,131.82,131.87,131.82,131.86,87834
2017/03/17,09:51:00,131.86,131.93,131.85,131.93,227148
2017/03/17,09:52:00,131.92,131.94,131.91,131.93,136797
2017/03/17,09:53:00,131.93,131.94,131.91,131.92,85868
2017/03/17,09:54:00,131.92,131.92,131.87,131.90,497108
2017/03/17,09:55:00,131.91,131.92,131.89,131.91,44375
2017/03/17,09:56:00,131.91,131.92,131.86,131.90,68448
2017/03/17,09:57:00,131.90,131.91,131.90,131.90,31172
2017/03/17,09:58:00,131.90,131.93,131.89,131.91,85818
2017/03/17,09:59:00,131.91,131.92,131.89,131.89,13722
2017/03/17,10:00:00,131.90,131.90,131.81,131.81,33888
2017/03/17,10:01:00,131.82,131.83,131.77,131.77,61674
2017/03/17,10:02:00,131.77,131.81,131.76,131.81,45470
2017/03/17,10:03:00,131.80,131.80,131.76,131.76,20058
2017/03/17,10:04:00,131.76,131.79,131.76,131.78,15173
2017/03/17,10:05:00,131.78,131.82,131.78,131.81,21638
2017/03/17,10:06:00,131.82,131.82,131.76,131.77,21563
2017/03/17,10:07:00,131.77,131.79,131.76,131.78,92389
2017/03/17,10:08:00,131.79,131.79,131.73,131.75,33021
2017/03/17,10:09:00,131.75,131.79,131.75,131.79,39997
2017/03/17,10:10:00,131.79,131.82,131.78,131.81,14197
2017/03/17,10:11:00,131.81,131.82,131.81,131.81,8395
2017/03/17,10:12:00,131.80,131.82,131.79,131.82,14360
2017/03/17,10:13:00,131.82,131.83,131.80,131.82,11033
2017/03/17,10:14:00,131.82,131.85,131.80,131.80,72533
2017/03/17,10:15:00,131.80,131.80,131.71,131.73,84218
2017/03/17,10:16:00,131.72,131.73,131.68,131.69,54821
2017/03/17,10:17:00,131.69,131.73,131.69,131.71,9331
2017/03/17,10:18:00,131.71,131.71,131.69,131.70,23219
2017/03/17,10:19:00,131.70,131.71,131.69,131.69,12338
2017/03/17,10:20:00,131.69,131.73,131.69,131.71,19763
2017/03/17,10:21:00,131.71,131.71,131.69,131.71,17134
2017/03/17,10:22:00,131.72,131.78,131.72,131.78,32314
2017/03/17,10:23:00,131.77,131.77,131.74,131.74,42931
2017/03/17,10:24:00,131.74,131.74,131.70,131.72,39282
2017/03/17,10:25:00,131.72,131.75,131.71,131.72,10576
2017/03/17,10:26:00,131.73,131.76,131.72,131.75,30384
2017/03/17,10:27:00,131.75,131.75,131.72,131.73,13601
2017/03/17,10:28:00,131.73,131.74,131.72,131.73,4776
2017/03/17,10:29:00,131.72,131.75,131.72,131.75,17382
2017/03/17,10:30:00,131.75,131.80,131.75,131.79,20860
2017/03/17,10:31:00,131.78,131.79,131.76,131.78,33262
2017/03/17,10:32:00,131.78,131.78,131.76,131.76,42199
2017/03/17,10:33:00,131.76,131.77,131.74,131.74,17432
2017/03/17,10:34:00,131.75,131.81,131.75,131.78,35074
2017/03/17,10:35:00,131.78,131.80,131.78,131.79,18584
2017/03/17,10:36:00,131.80,131.81,131.78,131.79,12010
2017/03/17,10:37:00,131.79,131.79,131.74,131.75,32047
2017/03/17,10:38:00,131.75,131.75,131.72,131.73,1671113
2017/03/17,10:39:00,131.73,131.75,131.71,131.71,12374
2017/03/17,10:40:00,131.72,131.76,131.72,131.75,15224
2017/03/17,10:41:00,131.76,131.78,131.75,131.77,18665
2017/03/17,10:42:00,131.77,131.78,131.76,131.77,22595
2017/03/17,10:43:00,131.77,131.77,131.74,131.75,20695
2017/03/17,10:44:00,131.75,131.76,131.74,131.74,10418
2017/03/17,10:45:00,131.74,131.74,131.72,131.73,27765
2017/03/17,10:46:00,131.72,131.73,131.69,131.72,37281
2017/03/17,10:47:00,131.72,131.75,131.72,131.75,11645
2017/03/17,10:48:00,131.75,131.76,131.75,131.76,15739
2017/03/17,10:49:00,131.76,131.78,131.76,131.77,17052
2017/03/17,10:50:00,131.77,131.79,131.76,131.76,28242
2017/03/17,10:51:00,131.76,131.78,131.75,131.77,32862
2017/03/17,10:52:00,131.77,131.78,131.74,131.76,28184
2017/03/17,10:53:00,131.76,131.78,131.76,131.77,8722
2017/03/17,10:54:00,131.77,131.77,131.72,131.74,34330
2017/03/17,10:55:00,131.74,131.75,131.74,131.74,9477
2017/03/17,10:56:00,131.73,131.73,131.72,131.73,11898
2017/03/17,10:57:00,131.73,131.75,131.71,131.73,19662
2017/03/17,10:58:00,131.74,131.74,131.73,131.74,38209
2017/03/17,10:59:00,131.74,131.77,131.73,131.75,44223
2017/03/17,11:00:00,131.76,131.77,131.74,131.77,49769
2017/03/17,11:01:00,131.76,131.77,131.71,131.72,49193
2017/03/17,11:02:00,131.72,131.72,131.71,131.71,19131
2017/03/17,11:03:00,131.71,131.71,131.65,131.65,95146
2017/03/17,11:04:00,131.65,131.68,131.65,131.67,18359
2017/03/17,11:05:00,131.67,131.68,131.66,131.68,10534
2017/03/17,11:06:00,131.68,131.68,131.64,131.65,28985
2017/03/17,11:07:00,131.65,131.67,131.63,131.67,54540
2017/03/17,11:08:00,131.67,131.68,131.66,131.67,37711
2017/03/17,11:09:00,131.67,131.69,131.67,131.68,53483
2017/03/17,11:10:00,131.68,131.69,131.67,131.68,25320
2017/03/17,11:11:00,131.68,131.71,131.68,131.69,53348
2017/03/17,11:12:00,131.70,131.71,131.68,131.69,19967
2017/03/17,11:13:00,131.69,131.72,131.69,131.70,19320
2017/03/17,11:14:00,131.70,131.70,131.68,131.68,3802
2017/03/17,11:15:00,131.68,131.69,131.66,131.67,24359
2017/03/17,11:16:00,131.67,131.70,131.67,131.70,13664
2017/03/17,11:17:00,131.70,131.72,131.70,131.71,6739
2017/03/17,11:18:00,131.72,131.74,131.72,131.74,42459
2017/03/17,11:19:00,131.73,131.73,131.71,131.72,25661
2017/03/17,11:20:00,131.72,131.72,131.71,131.71,10143
2017/03/17,11:21:00,131.71,131.75,131.71,131.74,6124
2017/03/17,11:22:00,131.75,131.76,131.74,131.74,40423
2017/03/17,11:23:00,131.74,131.75,131.74,131.74,8511
2017/03/17,11:24:00,131.74,131.75,131.73,131.75,5746
2017/03/17,11:25:00,131.75,131.75,131.72,131.72,25122
2017/03/17,11:26:00,131.72,131.75,131.72,131.73,130501
2017/03/17,11:27:00,131.73,131.75,131.73,131.74,30674
2017/03/17,11:28:00,131.74,131.76,131.73,131.74,18802
2017/03/17,11:29:00,131.74,131.76,131.73,131.75,12848
2017/03/17,11:30:00,131.75,131.75,131.73,131.74,14812
2017/03/17,11:31:00,131.74,131.75,131.71,131.71,425235
2017/03/17,11:32:00,131.71,131.73,131.71,131.72,9227
2017/03/17,11:33:00,131.72,131.73,131.72,131.73,8192
2017/03/17,11:34:00,131.73,131.74,131.71,131.71,9362
2017/03/17,11:35:00,131.71,131.71,131.69,131.70,721074
2017/03/17,11:36:00,131.70,131.70,131.67,131.67,32025
2017/03/17,11:37:00,131.67,131.69,131.66,131.69,7977
2017/03/17,11:38:00,131.69,131.69,131.66,131.66,19448
2017/03/17,11:39:00,131.66,131.67,131.64,131.66,27664
2017/03/17,11:40:00,131.66,131.69,131.66,131.69,10239
2017/03/17,11:41:00,131.68,131.72,131.68,131.71,8147
2017/03/17,11:42:00,131.71,131.74,131.71,131.74,14327
2017/03/17,11:43:00,131.74,131.75,131.72,131.72,25988
2017/03/17,11:44:00,131.73,131.76,131.73,131.76,40770
2017/03/17,11:45:00,131.76,131.76,131.74,131.76,111431
2017/03/17,11:46:00,131.76,131.78,131.75,131.77,19350
2017/03/17,11:47:00,131.77,131.78,131.76,131.76,7023
2017/03/17,11:48:00,131.77,131.78,131.76,131.77,33940
2017/03/17,11:49:00,131.78,131.78,131.77,131.77,17035
2017/03/17,11:50:00,131.77,131.78,131.73,131.74,24626
2017/03/17,11:51:00,131.74,131.77,131.73,131.76,31071
2017/03/17,11:52:00,131.76,131.78,131.76,131.78,33361
2017/03/17,11:53:00,131.77,131.80,131.77,131.77,38358
2017/03/17,11:54:00,131.77,131.78,131.75,131.75,20526
2017/03/17,11:55:00,131.75,131.76,131.74,131.74,20571
2017/03/17,11:56:00,131.75,131.77,131.74,131.76,18885
2017/03/17,11:57:00,131.76,131.79,131.76,131.78,26938
2017/03/17,11:58:00,131.78,131.80,131.78,131.78,16404
2017/03/17,11:59:00,131.78,131.79,131.78,131.78,10554
2017/03/17,12:00:00,131.78,131.79,131.78,131.79,23210
2017/03/17,12:01:00,131.79,131.81,131.79,131.80,33016
2017/03/17,12:02:00,131.80,131.81,131.79,131.81,17645
2017/03/17,12:03:00,131.81,131.82,131.79,131.81,99824
2017/03/17,12:04:00,131.81,131.83,131.81,131.82,24195
2017/03/17,12:05:00,131.83,131.85,131.82,131.83,36655
2017/03/17,12:06:00,131.83,131.86,131.83,131.84,15105
2017/03/17,12:07:00,131.85,131.85,131.83,131.84,28164
2017/03/17,12:08:00,131.83,131.83,131.82,131.83,9772
2017/03/17,12:09:00,131.83,131.84,131.82,131.83,28866
2017/03/17,12:10:00,131.84,131.85,131.83,131.85,13099
2017/03/17,12:11:00,131.85,131.85,131.82,131.83,5676
2017/03/17,12:12:00,131.83,131.84,131.82,131.82,10724
2017/03/17,12:13:00,131.82,131.85,131.82,131.84,10809
2017/03/17,12:14:00,131.84,131.85,131.83,131.84,30890
2017/03/17,12:15:00,131.84,131.85,131.82,131.82,85351
2017/03/17,12:16:00,131.83,131.85,131.83,131.84,12567
2017/03/17,12:17:00,131.84,131.84,131.83,131.84,12476
2017/03/17,12:18:00,131.84,131.85,131.83,131.85,16500
2017/03/17,12:19:00,131.84,131.85,131.84,131.85,13780
2017/03/17,12:20:00,131.84,131.86,131.82,131.86,30997
2017/03/17,12:21:00,131.85,131.86,131.84,131.84,19823
2017/03/17,12:22:00,131.84,131.86,131.83,131.84,40321
2017/03/17,12:23:00,131.84,131.87,131.84,131.87,34923
2017/03/17,12:24:00,131.87,131.87,131.84,131.84,17123
2017/03/17,12:25:00,131.84,131.85,131.83,131.84,8877
2017/03/17,12:26:00,131.84,131.85,131.83,131.85,16136
2017/03/17,12:27:00,131.85,131.85,131.84,131.84,7099
2017/03/17,12:28:00,131.84,131.85,131.83,131.83,4628
2017/03/17,12:29:00,131.83,131.84,131.82,131.82,10707
2017/03/17,12:30:00,131.82,131.84,131.82,131.83,16617
2017/03/17,12:31:00,131.84,131.84,131.83,131.84,9319
2017/03/17,12:32:00,131.84,131.84,131.84,131.84,1940
2017/03/17,12:33:00,131.84,131.84,131.83,131.84,7541
2017/03/17,12:34:00,131.84,131.85,131.84,131.84,5757
2017/03/17,12:35:00,131.84,131.84,131.83,131.83,6645
2017/03/17,12:36:00,131.84,131.85,131.83,131.84,29043
2017/03/17,12:37:00,131.84,131.85,131.83,131.83,18929
2017/03/17,12:38:00,131.83,131.86,131.82,131.86,109552
2017/03/17,12:39:00,131.86,131.86,131.84,131.85,17423
2017/03/17,12:40:00,131.85,131.85,131.84,131.84,14150
2017/03/17,12:41:00,131.84,131.86,131.84,131.86,5383
2017/03/17,12:42:00,131.86,131.87,131.85,131.86,11402
2017/03/17,12:43:00,131.86,131.86,131.85,131.86,3042
2017/03/17,12:44:00,131.86,131.86,131.84,131.85,16390
2017/03/17,12:45:00,131.84,131.86,131.84,131.86,30794
2017/03/17,12:46:00,131.86,131.87,131.85,131.86,48346
2017/03/17,12:47:00,131.86,131.87,131.85,131.87,24703
2017/03/17,12:48:00,131.86,131.87,131.85,131.86,14441
2017/03/17,12:49:00,131.85,131.86,131.85,131.85,24116
2017/03/17,12:50:00,131.85,131.86,131.84,131.85,16309
2017/03/17,12:51:00,131.85,131.85,131.84,131.84,26092
2017/03/17,12:52:00,131.84,131.85,131.83,131.84,47900
2017/03/17,12:53:00,131.84,131.86,131.84,131.85,12621
2017/03/17,12:54:00,131.86,131.88,131.86,131.87,27888
2017/03/17,12:55:00,131.87,131.87,131.86,131.87,5283
2017/03/17,12:56:00,131.87,131.88,131.87,131.87,24161
2017/03/17,12:57:00,131.88,131.90,131.88,131.89,28385
2017/03/17,12:58:00,131.89,131.89,131.88,131.88,19934
2017/03/17,12:59:00,131.88,131.88,131.86,131.88,31670
2017/03/17,13:00:00,131.88,131.89,131.87,131.88,19461
2017/03/17,13:01:00,131.88,131.89,131.87,131.88,7751
2017/03/17,13:02:00,131.88,131.90,131.88,131.89,13101
2017/03/17,13:03:00,131.89,131.91,131.89,131.90,54645
2017/03/17,13:04:00,131.90,131.91,131.88,131.89,17364
2017/03/17,13:05:00,131.89,131.91,131.88,131.90,19713
2017/03/17,13:06:00,131.90,131.90,131.89,131.90,9664
2017/03/17,13:07:00,131.90,131.90,131.89,131.90,4387
2017/03/17,13:08:00,131.90,131.90,131.89,131.89,9900
2017/03/17,13:09:00,131.89,131.90,131.89,131.89,7750
2017/03/17,13:10:00,131.89,131.91,131.89,131.90,13610
2017/03/17,13:11:00,131.90,131.91,131.90,131.90,13398
2017/03/17,13:12:00,131.90,131.91,131.89,131.90,20056
2017/03/17,13:13:00,131.90,131.90,131.88,131.89,46198
2017/03/17,13:14:00,131.88,131.90,131.88,131.89,14225
2017/03/17,13:15:00,131.89,131.91,131.89,131.91,25660
2017/03/17,13:16:00,131.91,131.92,131.90,131.91,18594
2017/03/17,13:17:00,131.91,131.93,131.91,131.92,17113
2017/03/17,13:18:00,131.91,131.95,131.91,131.94,29287
2017/03/17,13:19:00,131.94,131.95,131.93,131.93,32177
2017/03/17,13:20:00,131.93,131.95,131.93,131.93,281350
2017/03/17,13:21:00,131.93,131.94,131.92,131.93,13861
2017/03/17,13:22:00,131.93,131.93,131.92,131.92,8519
2017/03/17,13:23:00,131.92,131.92,131.91,131.92,208053
2017/03/17,13:24:00,131.92,131.93,131.92,131.92,5097
2017/03/17,13:25:00,131.92,131.94,131.92,131.94,11389
2017/03/17,13:26:00,131.94,131.94,131.92,131.94,10808
2017/03/17,13:27:00,131.94,131.95,131.93,131.94,26682
2017/03/17,13:28:00,131.94,131.94,131.93,131.94,6827
2017/03/17,13:29:00,131.94,131.95,131.94,131.95,2597
2017/03/17,13:30:00,131.95,131.96,131.94,131.94,8996
2017/03/17,13:31:00,131.94,131.95,131.94,131.94,9608
2017/03/17,13:32:00,131.93,131.94,131.93,131.93,44202
2017/03/17,13:33:00,131.93,131.94,131.93,131.94,1507
2017/03/17,13:34:00,131.94,131.95,131.93,131.95,11529
2017/03/17,13:35:00,131.94,131.95,131.94,131.95,951
2017/03/17,13:36:00,131.95,131.97,131.95,131.96,124516
2017/03/17,13:37:00,131.96,131.98,131.95,131.97,35319
2017/03/17,13:38:00,131.98,131.98,131.95,131.95,25493
2017/03/17,13:39:00,131.95,131.95,131.94,131.95,8175
2017/03/17,13:40:00,131.95,131.96,131.95,131.95,9804
2017/03/17,13:41:00,131.95,131.95,131.93,131.94,11473
2017/03/17,13:42:00,131.94,131.94,131.93,131.93,26245
2017/03/17,13:43:00,131.93,131.94,131.91,131.92,22682
2017/03/17,13:44:00,131.93,131.93,131.92,131.92,18055
2017/03/17,13:45:00,131.92,131.92,131.90,131.90,52641
2017/03/17,13:46:00,131.90,131.90,131.89,131.89,26653
2017/03/17,13:47:00,131.89,131.90,131.88,131.88,51159
2017/03/17,13:48:00,131.88,131.89,131.88,131.89,4162
2017/03/17,13:49:00,131.89,131.89,131.87,131.88,26689
2017/03/17,13:50:00,131.88,131.90,131.88,131.90,50676
2017/03/17,13:51:00,131.89,131.92,131.89,131.91,12842
2017/03/17,13:52:00,131.91,131.91,131.91,131.91,3071
2017/03/17,13:53:00,131.90,131.91,131.90,131.91,8124
2017/03/17,13:54:00,131.91,131.92,131.90,131.92,3699
2017/03/17,13:55:00,131.92,131.92,131.92,131.92,20097
2017/03/17,13:56:00,131.93,131.93,131.92,131.93,5145
2017/03/17,13:57:00,131.93,131.93,131.92,131.92,2318
2017/03/17,13:58:00,131.93,131.94,131.92,131.93,18385
2017/03/17,13:59:00,131.92,131.93,131.91,131.91,13788
2017/03/17,14:00:00,131.91,131.92,131.90,131.91,9735
2017/03/17,14:01:00,131.92,131.94,131.92,131.94,14321
2017/03/17,14:02:00,131.94,131.95,131.94,131.95,28350
2017/03/17,14:03:00,131.94,131.96,131.94,131.96,8876
2017/03/17,14:04:00,131.96,131.98,131.95,131.96,28044
2017/03/17,14:05:00,131.96,131.97,131.95,131.96,4067
2017/03/17,14:06:00,131.95,131.97,131.95,131.97,90495
2017/03/17,14:07:00,131.98,132.00,131.97,131.97,710366
2017/03/17,14:08:00,131.97,131.97,131.96,131.96,2243
2017/03/17,14:09:00,131.97,131.98,131.95,131.98,44516
2017/03/17,14:10:00,131.98,131.99,131.97,131.98,8347
2017/03/17,14:11:00,131.98,131.98,131.97,131.98,31406
2017/03/17,14:12:00,131.98,132.01,131.97,132.01,23780
2017/03/17,14:13:00,132.01,132.02,132.01,132.01,25051
2017/03/17,14:14:00,132.01,132.02,132.00,132.02,17644
2017/03/17,14:15:00,132.02,132.04,132.02,132.04,67036
2017/03/17,14:16:00,132.03,132.03,132.01,132.01,7896
2017/03/17,14:17:00,132.02,132.02,132.00,132.02,31076
2017/03/17,14:18:00,132.01,132.02,132.01,132.02,4792
2017/03/17,14:19:00,132.02,132.03,132.01,132.01,10905
2017/03/17,14:20:00,132.01,132.03,132.01,132.03,26135
2017/03/17,14:21:00,132.03,132.03,132.01,132.02,11417
2017/03/17,14:22:00,132.02,132.02,132.01,132.01,3482
2017/03/17,14:23:00,132.01,132.02,132.00,132.01,17423
2017/03/17,14:24:00,132.01,132.01,131.99,132.00,18933
2017/03/17,14:25:00,132.00,132.00,131.99,131.99,11478
2017/03/17,14:26:00,132.00,132.01,131.99,131.99,32053
2017/03/17,14:27:00,131.99,132.01,131.99,132.00,20485
2017/03/17,14:28:00,132.00,132.00,131.98,131.98,5117
2017/03/17,14:29:00,131.98,131.99,131.96,131.97,19721
2017/03/17,14:30:00,131.97,131.98,131.96,131.97,9651
2017/03/17,14:31:00,131.97,131.99,131.97,131.97,50125
2017/03/17,14:32:00,131.98,131.98,131.97,131.98,204807
2017/03/17,14:33:00,131.98,131.98,131.97,131.97,8252
2017/03/17,14:34:00,131.97,131.98,131.96,131.98,21253
2017/03/17,14:35:00,131.97,131.97,131.96,131.96,9383
2017/03/17,14:36:00,131.96,131.96,131.95,131.95,20899
2017/03/17,14:37:00,131.95,131.98,131.95,131.97,56444
2017/03/17,14:38:00,131.97,131.97,131.96,131.96,25608
2017/03/17,14:39:00,131.96,131.96,131.94,131.94,20604
2017/03/17,14:40:00,131.94,131.94,131.93,131.94,25812
2017/03/17,14:41:00,131.94,131.95,131.94,131.94,14363
2017/03/17,14:42:00,131.94,131.96,131.94,131.96,15316
2017/03/17,14:43:00,131.96,131.96,131.95,131.96,18753
2017/03/17,14:44:00,131.96,131.97,131.94,131.94,12651
2017/03/17,14:45:00,131.94,131.97,131.94,131.96,31576
2017/03/17,14:46:00,131.96,131.96,131.93,131.93,20642
2017/03/17,14:47:00,131.93,131.94,131.93,131.94,4837
2017/03/17,14:48:00,131.94,131.94,131.93,131.93,10659
2017/03/17,14:49:00,131.93,131.94,131.93,131.94,5904
2017/03/17,14:50:00,131.94,131.95,131.94,131.95,20102
2017/03/17,14:51:00,131.94,131.94,131.93,131.93,4937
2017/03/17,14:52:00,131.93,131.94,131.92,131.93,41459
2017/03/17,14:53:00,131.93,131.93,131.92,131.92,10505
2017/03/17,14:54:00,131.92,131.94,131.92,131.92,8896
2017/03/17,14:55:00,131.93,131.93,131.91,131.92,15599
2017/03/17,14:56:00,131.93,131.94,131.93,131.93,24809
2017/03/17,14:57:00,131.92,131.94,131.92,131.93,7079
2017/03/17,14:58:00,131.93,131.93,131.91,131.91,15264
2017/03/17,14:59:00,131.91,131.92,131.90,131.91,36071
2017/03/17,15:00:00,131.91,131.91,131.90,131.91,15982
2017/03/17,15:01:00,131.91,131.92,131.91,131.91,6061
2017/03/17,15:02:00,131.91,131.92,131.91,131.92,25614
2017/03/17,15:03:00,131.92,131.94,131.92,131.94,53810
2017/03/17,15:04:00,131.93,131.93,131.91,131.92,39166
2017/03/17,15:05:00,131.92,131.92,131.91,131.92,22141
2017/03/17,15:06:00,131.92,131.93,131.92,131.93,11833
2017/03/17,15:07:00,131.93,131.94,131.91,131.93,15860
2017/03/17,15:08:00,131.93,131.94,131.92,131.93,7389
2017/03/17,15:09:00,131.94,131.94,131.92,131.92,4143
2017/03/17,15:10:00,131.92,131.93,131.91,131.92,7935
2017/03/17,15:11:00,131.92,131.92,131.89,131.89,35357
2017/03/17,15:12:00,131.89,131.89,131.86,131.88,12812
2017/03/17,15:13:00,131.88,131.90,131.88,131.89,5295
2017/03/17,15:14:00,131.89,131.90,131.89,131.90,1837
2017/03/17,15:15:00,131.90,131.90,131.87,131.87,17142
2017/03/17,15:16:00,131.87,131.89,131.87,131.87,8424
2017/03/17,15:17:00,131.87,131.88,131.87,131.87,86944
2017/03/17,15:18:00,131.87,131.88,131.86,131.87,49993
2017/03/17,15:19:00,131.87,131.89,131.87,131.88,18606
2017/03/17,15:20:00,131.88,131.89,131.88,131.88,5858
2017/03/17,15:21:00,131.89,131.89,131.88,131.88,22494
2017/03/17,15:22:00,131.88,131.89,131.85,131.86,23222
2017/03/17,15:23:00,131.86,131.86,131.85,131.85,20125
2017/03/17,15:24:00,131.85,131.86,131.84,131.85,14528
2017/03/17,15:25:00,131.85,131.85,131.84,131.84,37732
2017/03/17,15:26:00,131.84,131.85,131.83,131.85,22291
2017/03/17,15:27:00,131.85,131.86,131.85,131.85,20019
2017/03/17,15:28:00,131.84,131.84,131.82,131.82,33086
2017/03/17,15:29:00,131.82,131.83,131.80,131.81,68060
2017/03/17,15:30:00,131.81,131.84,131.81,131.83,25836
2017/03/17,15:31:00,131.83,131.83,131.81,131.82,39132
2017/03/17,15:32:00,131.82,131.82,131.78,131.78,25047
2017/03/17,15:33:00,131.79,131.80,131.77,131.79,26381
2017/03/17,15:34:00,131.79,131.80,131.79,131.79,39213
2017/03/17,15:35:00,131.80,131.80,131.74,131.76,63596
2017/03/17,15:36:00,131.76,131.76,131.69,131.70,132388
2017/03/17,15:37:00,131.70,131.72,131.70,131.72,31346
2017/03/17,15:38:00,131.72,131.72,131.71,131.72,12752
2017/03/17,15:39:00,131.72,131.75,131.72,131.73,36314
2017/03/17,15:40:00,131.73,131.73,131.72,131.73,43763
2017/03/17,15:41:00,131.73,131.76,131.72,131.76,187409
2017/03/17,15:42:00,131.75,131.75,131.71,131.71,24154
2017/03/17,15:43:00,131.71,131.73,131.70,131.73,33327
2017/03/17,15:44:00,131.72,131.73,131.70,131.71,22719
2017/03/17,15:45:00,131.71,131.72,131.71,131.71,25802
2017/03/17,15:46:00,131.71,131.73,131.69,131.72,55851
2017/03/17,15:47:00,131.71,131.72,131.69,131.69,18399
2017/03/17,15:48:00,131.69,131.70,131.68,131.69,48385
2017/03/17,15:49:00,131.69,131.70,131.67,131.68,66098
2017/03/17,15:50:00,131.68,131.72,131.68,131.69,50066
2017/03/17,15:51:00,131.70,131.80,131.70,131.79,84111
2017/03/17,15:52:00,131.78,131.81,131.76,131.78,128514
2017/03/17,15:53:00,131.78,131.79,131.77,131.78,28636
2017/03/17,15:54:00,131.78,131.80,131.77,131.79,59513
2017/03/17,15:55:00,131.78,131.79,131.77,131.78,41542
2017/03/17,15:56:00,131.77,131.79,131.76,131.77,82042
2017/03/17,15:57:00,131.77,131.78,131.75,131.75,40227
2017/03/17,15:58:00,131.75,131.76,131.71,131.72,79829
2017/03/17,15:59:00,131.72,131.72,131.67,131.68,75435
2017/03/17,16:00:00,131.67,131.68,131.63,131.64,274512
2017/03/20,09:31:00,131.65,131.67,131.58,131.67,267611
2017/03/20,09:32:00,131.67,131.70,131.66,131.66,129066
2017/03/20,09:33:00,131.66,131.66,131.61,131.62,92563
2017/03/20,09:34:00,131.62,131.63,131.56,131.62,51754
2017/03/20,09:35:00,131.60,131.64,131.59,131.63,46220
2017/03/20,09:36:00,131.62,131.65,131.61,131.64,37862
2017/03/20,09:37:00,131.64,131.64,131.59,131.60,40654
2017/03/20,09:38:00,131.60,131.61,131.58,131.59,58738
2017/03/20,09:39:00,131.59,131.62,131.57,131.62,24344
2017/03/20,09:40:00,131.63,131.63,131.59,131.61,44500
2017/03/20,09:41:00,131.61,131.65,131.60,131.65,17809
2017/03/20,09:42:00,131.65,131.69,131.65,131.69,31075
2017/03/20,09:43:00,131.69,131.70,131.67,131.67,110125
2017/03/20,09:44:00,131.68,131.70,131.68,131.69,30100
2017/03/20,09:45:00,131.69,131.69,131.65,131.69,26146
2017/03/20,09:46:00,131.70,131.72,131.68,131.70,54453
2017/03/20,09:47:00,131.70,131.71,131.67,131.67,19559
2017/03/20,09:48:00,131.67,131.72,131.67,131.72,16584
2017/03/20,09:49:00,131.72,131.74,131.71,131.74,7942
2017/03/20,09:50:00,131.74,131.76,131.74,131.75,100006
2017/03/20,09:51:00,131.74,131.75,131.72,131.74,19593
2017/03/20,09:52:00,131.75,131.75,131.74,131.75,5821
2017/03/20,09:53:00,131.74,131.77,131.74,131.75,19532
2017/03/20,09:54:00,131.75,131.75,131.73,131.73,24047
2017/03/20,09:55:00,131.73,131.74,131.71,131.72,44277
2017/03/20,09:56:00,131.72,131.78,131.71,131.78,24189
2017/03/20,09:57:00,131.77,131.80,131.76,131.76,26057
2017/03/20,09:58:00,131.75,131.76,131.74,131.76,17000
2017/03/20,09:59:00,131.76,131.77,131.74,131.74,12706
2017/03/20,10:00:00,131.74,131.76,131.74,131.74,15557
2017/03/20,10:01:00,131.73,131.77,131.73,131.77,19651
2017/03/20,10:02:00,131.77,131.78,131.76,131.77,5678
2017/03/20,10:03:00,131.77,131.83,131.77,131.81,40746
2017/03/20,10:04:00,131.81,131.82,131.79,131.81,34969
2017/03/20,10:05:00,131.82,131.82,131.80,131.82,22580
2017/03/20,10:06:00,131.82,131.83,131.82,131.82,30482
2017/03/20,10:07:00,131.83,131.85,131.83,131.85,32076
2017/03/20,10:08:00,131.86,131.86,131.84,131.85,28775
2017/03/20,10:09:00,131.85,131.85,131.83,131.84,14237
2017/03/20,10:10:00,131.83,131.85,131.83,131.85,27699
2017/03/20,10:11:00,131.85,131.88,131.85,131.86,22734
2017/03/20,10:12:00,131.87,131.88,131.86,131.86,15469
2017/03/20,10:13:00,131.88,131.88,131.86,131.88,25272
2017/03/20,10:14:00,131.88,131.89,131.88,131.89,9255
2017/03/20,10:15:00,131.89,131.91,131.89,131.90,14586
2017/03/20,10:16:00,131.89,131.91,131.89,131.91,17542
2017/03/20,10:17:00,131.90,131.95,131.90,131.93,43888
2017/03/20,10:18:00,131.93,131.94,131.91,131.92,21000
2017/03/20,10:19:00,131.92,131.95,131.92,131.95,11625
2017/03/20,10:20:00,131.95,132.07,131.95,132.06,227311
2017/03/20,10:21:00,132.05,132.06,132.01,132.04,57824
2017/03/20,10:22:00,132.04,132.09,132.04,132.07,104710
2017/03/20,10:23:00,132.07,132.09,132.06,132.06,84793
2017/03/20,10:24:00,132.06,132.10,132.06,132.08,46591
2017/03/20,10:25:00,132.08,132.08,132.05,132.05,31957
2017/03/20,10:26:00,132.05,132.11,132.05,132.10,26426
2017/03/20,10:27:00,132.10,132.11,132.09,132.09,38111
2017/03/20,10:28:00,132.09,132.09,132.07,132.07,13424
2017/03/20,10:29:00,132.08,132.09,132.06,132.08,18571
2017/03/20,10:30:00,132.09,132.09,132.06,132.07,9563
2017/03/20,10:31:00,132.07,132.07,132.06,132.06,6553
2017/03/20,10:32:00,132.06,132.07,132.03,132.03,44756
2017/03/20,10:33:00,132.03,132.04,132.00,132.04,48933
2017/03/20,10:34:00,132.04,132.04,132.01,132.02,26849
2017/03/20,10:35:00,132.01,132.03,132.00,132.00,19682
2017/03/20,10:36:00,132.00,132.02,131.99,132.01,11857
2017/03/20,10:37:00,132.02,132.03,132.01,132.01,21145
2017/03/20,10:38:00,132.01,132.03,132.01,132.03,10314
2017/03/20,10:39:00,132.02,132.03,132.01,132.03,24627
2017/03/20,10:40:00,132.03,132.03,132.01,132.02,13797
2017/03/20,10:41:00,132.03,132.04,132.02,132.03,24126
2017/03/20,10:42:00,132.03,132.04,132.02,132.04,10983
2017/03/20,10:43:00,132.04,132.04,132.03,132.03,9944
2017/03/20,10:44:00,132.04,132.06,132.03,132.06,94118
2017/03/20,10:45:00,132.04,132.05,132.03,132.04,26161
2017/03/20,10:46:00,132.05,132.08,132.05,132.08,14692
2017/03/20,10:47:00,132.07,132.08,132.04,132.04,31213
2017/03/20,10:48:00,132.04,132.05,132.03,132.05,6428
2017/03/20,10:49:00,132.05,132.06,132.04,132.06,15904
2017/03/20,10:50:00,132.06,132.06,132.05,132.05,6483
2017/03/20,10:51:00,132.05,132.08,132.05,132.07,43769
2017/03/20,10:52:00,132.07,132.08,132.06,132.06,8935
2017/03/20,10:53:00,132.06,132.07,132.04,132.04,28838
2017/03/20,10:54:00,132.04,132.05,132.03,132.03,26201
2017/03/20,10:55:00,132.03,132.03,132.00,132.01,21734
2017/03/20,10:56:00,132.00,132.01,131.99,131.99,36449
2017/03/20,10:57:00,131.99,132.01,131.99,132.00,17240
2017/03/20,10:58:00,131.99,131.99,131.97,131.98,49648
2017/03/20,10:59:00,131.99,131.99,131.97,131.98,34929
2017/03/20,11:00:00,131.98,132.02,131.98,132.01,18688
2017/03/20,11:01:00,132.01,132.05,132.00,132.05,18872
2017/03/20,11:02:00,132.05,132.05,132.03,132.04,16377
2017/03/20,11:03:00,132.04,132.04,132.01,132.02,12175
2017/03/20,11:04:00,132.01,132.03,131.99,131.99,16172
2017/03/20,11:05:00,131.99,132.01,131.98,132.00,35566
2017/03/20,11:06:00,131.99,132.01,131.99,131.99,27567
2017/03/20,11:07:00,131.99,132.00,131.98,131.99,10380
2017/03/20,11:08:00,131.99,132.00,131.97,131.97,28558
2017/03/20,11:09:00,131.97,131.99,131.97,131.98,40318
2017/03/20,11:10:00,131.98,132.00,131.97,132.00,6742
2017/03/20,11:11:00,132.00,132.01,131.98,131.98,9615
2017/03/20,11:12:00,131.98,131.99,131.94,131.94,21870
2017/03/20,11:13:00,131.94,131.95,131.94,131.95,5415
2017/03/20,11:14:00,131.95,131.97,131.94,131.95,11485
2017/03/20,11:15:00,131.95,131.95,131.91,131.92,51158
2017/03/20,11:16:00,131.93,131.95,131.93,131.95,29377
2017/03/20,11:17:00,131.95,131.97,131.95,131.97,12405
2017/03/20,11:18:00,131.97,131.98,131.97,131.97,12292
2017/03/20,11:19:00,131.98,131.99,131.97,131.97,7878
2017/03/20,11:20:00,131.97,132.01,131.97,132.01,15441
2017/03/20,11:21:00,132.01,132.02,131.99,131.99,9113
2017/03/20,11:22:00,131.99,132.00,131.96,131.97,6429
2017/03/20,11:23:00,131.96,131.97,131.94,131.95,13059
2017/03/20,11:24:00,131.95,131.95,131.94,131.94,20667
2017/03/20,11:25:00,131.94,131.95,131.94,131.94,5971
2017/03/20,11:26:00,131.94,131.94,131.91,131.91,20237
2017/03/20,11:27:00,131.91,131.92,131.91,131.91,9201
2017/03/20,11:28:00,131.91,131.91,131.88,131.89,17895
2017/03/20,11:29:00,131.89,131.89,131.85,131.89,12375
2017/03/20,11:30:00,131.89,131.89,131.87,131.88,41567
2017/03/20,11:31:00,131.89,131.89,131.87,131.89,33395
2017/03/20,11:32:00,131.89,131.90,131.88,131.90,8065
2017/03/20,11:33:00,131.89,131.92,131.89,131.91,22438
2017/03/20,11:34:00,131.91,131.91,131.88,131.88,21009
2017/03/20,11:35:00,131.87,131.89,131.87,131.89,2674
2017/03/20,11:36:00,131.89,131.90,131.86,131.87,8090
2017/03/20,11:37:00,131.88,131.90,131.87,131.88,15016
2017/03/20,11:38:00,131.88,131.89,131.88,131.89,3787
2017/03/20,11:39:00,131.90,131.91,131.89,131.91,14330
2017/03/20,11:40:00,131.90,131.91,131.90,131.90,3897
2017/03/20,11:41:00,131.90,131.90,131.89,131.90,5855
2017/03/20,11:42:00,131.90,131.91,131.89,131.91,6455
2017/03/20,11:43:00,131.91,131.93,131.91,131.92,1789
2017/03/20,11:44:00,131.92,131.93,131.91,131.92,5937
2017/03/20,11:45:00,131.92,131.92,131.91,131.92,5276
2017/03/20,11:46:00,131.91,131.92,131.90,131.91,37747
2017/03/20,11:47:00,131.91,131.93,131.91,131.92,18093
2017/03/20,11:48:00,131.92,131.93,131.92,131.93,14312
2017/03/20,11:49:00,131.93,131.94,131.93,131.94,18085
2017/03/20,11:50:00,131.94,131.95,131.93,131.95,3141
2017/03/20,11:51:00,131.94,131.95,131.92,131.93,24111
2017/03/20,11:52:00,131.93,131.94,131.93,131.93,7510
2017/03/20,11:53:00,131.94,131.97,131.94,131.96,6503
2017/03/20,11:54:00,131.96,131.97,131.95,131.96,5465
2017/03/20,11:55:00,131.96,131.97,131.96,131.96,5952
2017/03/20,11:56:00,131.96,131.97,131.93,131.93,10882
2017/03/20,11:57:00,131.93,131.94,131.93,131.94,17101
2017/03/20,11:58:00,131.95,131.96,131.94,131.95,11879
2017/03/20,11:59:00,131.94,131.94,131.91,131.91,2854
2017/03/20,12:00:00,131.92,131.93,131.91,131.92,18153
2017/03/20,12:01:00,131.93,131.93,131.89,131.90,16863
2017/03/20,12:02:00,131.90,131.93,131.90,131.92,11507
2017/03/20,12:03:00,131.92,131.92,131.90,131.90,5496
2017/03/20,12:04:00,131.90,131.91,131.88,131.89,4621
2017/03/20,12:05:00,131.88,131.90,131.88,131.90,2920
2017/03/20,12:06:00,131.90,131.91,131.90,131.91,7310
2017/03/20,12:07:00,131.92,131.92,131.90,131.92,23833
2017/03/20,12:08:00,131.92,131.93,131.91,131.92,33474
2017/03/20,12:09:00,131.92,131.93,131.91,131.92,27541
2017/03/20,12:10:00,131.92,131.92,131.90,131.90,17722
2017/03/20,12:11:00,131.90,131.91,131.89,131.90,17822
2017/03/20,12:12:00,131.91,131.94,131.91,131.93,11035
2017/03/20,12:13:00,131.92,131.93,131.91,131.91,5423
2017/03/20,12:14:00,131.91,131.92,131.91,131.92,168489
2017/03/20,12:15:00,131.92,131.92,131.90,131.90,1620
2017/03/20,12:16:00,131.91,131.91,131.86,131.87,59313
2017/03/20,12:17:00,131.86,131.86,131.81,131.82,28704
2017/03/20,12:18:00,131.82,131.82,131.79,131.81,34052
2017/03/20,12:19:00,131.82,131.82,131.79,131.79,6972
2017/03/20,12:20:00,131.79,131.80,131.78,131.79,16537
2017/03/20,12:21:00,131.79,131.80,131.79,131.80,14792
2017/03/20,12:22:00,131.80,131.83,131.80,131.82,17199
2017/03/20,12:23:00,131.83,131.84,131.82,131.84,5993
2017/03/20,12:24:00,131.84,131.84,131.84,131.84,5291
2017/03/20,12:25:00,131.84,131.84,131.84,131.84,2393
2017/03/20,12:26:00,131.84,131.86,131.84,131.84,15269
2017/03/20,12:27:00,131.83,131.85,131.83,131.83,31994
2017/03/20,12:28:00,131.84,131.85,131.83,131.84,21564
2017/03/20,12:29:00,131.84,131.86,131.84,131.84,23816
2017/03/20,12:30:00,131.84,131.84,131.82,131.83,3334
2017/03/20,12:31:00,131.83,131.84,131.83,131.83,8184
2017/03/20,12:32:00,131.83,131.85,131.83,131.85,3834
2017/03/20,12:33:00,131.85,131.86,131.84,131.86,4533
2017/03/20,12:34:00,131.86,131.86,131.85,131.85,8082
2017/03/20,12:35:00,131.85,131.86,131.84,131.84,14703
2017/03/20,12:36:00,131.84,131.85,131.83,131.84,48851
2017/03/20,12:37:00,131.84,131.85,131.84,131.84,12958
2017/03/20,12:38:00,131.84,131.86,131.84,131.86,17085
2017/03/20,12:39:00,131.86,131.86,131.85,131.85,7513
2017/03/20,12:40:00,131.85,131.86,131.85,131.86,6597
2017/03/20,12:41:00,131.86,131.87,131.86,131.87,12001
2017/03/20,12:42:00,131.87,131.88,131.87,131.88,7442
2017/03/20,12:43:00,131.88,131.89,131.87,131.88,28229
2017/03/20,12:44:00,131.88,131.89,131.88,131.89,1840
2017/03/20,12:45:00,131.89,131.92,131.89,131.92,11600
2017/03/20,12:46:00,131.92,131.93,131.91,131.93,6178
2017/03/20,12:47:00,131.93,131.95,131.93,131.94,30494
2017/03/20,12:48:00,131.95,131.95,131.89,131.90,115240
2017/03/20,12:49:00,131.90,131.91,131.88,131.91,29609
2017/03/20,12:50:00,131.91,131.91,131.88,131.89,5454
2017/03/20,12:51:00,131.89,131.90,131.89,131.90,7594
2017/03/20,12:52:00,131.90,131.91,131.90,131.90,7790
2017/03/20,12:53:00,131.90,131.92,131.90,131.92,5037
2017/03/20,12:54:00,131.92,131.92,131.89,131.89,6201
2017/03/20,12:55:00,131.89,131.89,131.87,131.87,9937
2017/03/20,12:56:00,131.88,131.90,131.88,131.90,4105
2017/03/20,12:57:00,131.90,131.90,131.88,131.89,5115
2017/03/20,12:58:00,131.90,131.90,131.88,131.88,2115
2017/03/20,12:59:00,131.89,131.90,131.87,131.88,4813
2017/03/20,13:00:00,131.88,131.91,131.88,131.91,6418
2017/03/20,13:01:00,131.91,131.91,131.88,131.89,86839
2017/03/20,13:02:00,131.88,131.89,131.88,131.88,1607
2017/03/20,13:03:00,131.89,131.90,131.89,131.90,8517
2017/03/20,13:04:00,131.89,131.89,131.87,131.88,26809
2017/03/20,13:05:00,131.88,131.88,131.85,131.85,22531
2017/03/20,13:06:00,131.85,131.85,131.85,131.85,1070
2017/03/20,13:07:00,131.86,131.86,131.84,131.85,6246
2017/03/20,13:08:00,131.85,131.86,131.84,131.84,4130
2017/03/20,13:09:00,131.84,131.85,131.81,131.81,5425
2017/03/20,13:10:00,131.81,131.83,131.80,131.82,6820
2017/03/20,13:11:00,131.82,131.82,131.81,131.81,3341
2017/03/20,13:12:00,131.81,131.82,131.81,131.81,3371
2017/03/20,13:13:00,131.82,131.84,131.81,131.83,11573
2017/03/20,13:14:00,131.83,131.83,131.83,131.83,33313
2017/03/20,13:15:00,131.83,131.85,131.83,131.85,6445
2017/03/20,13:16:00,131.85,131.85,131.82,131.84,18821
2017/03/20,13:17:00,131.84,131.85,131.83,131.84,42617
2017/03/20,13:18:00,131.84,131.85,131.82,131.82,4773
2017/03/20,13:19:00,131.83,131.84,131.82,131.84,4959
2017/03/20,13:20:00,131.84,131.84,131.82,131.84,5522
2017/03/20,13:21:00,131.84,131.84,131.81,131.82,12531
2017/03/20,13:22:00,131.82,131.82,131.80,131.80,1630
2017/03/20,13:23:00,131.80,131.81,131.80,131.81,3214
2017/03/20,13:24:00,131.80,131.82,131.80,131.82,45281
2017/03/20,13:25:00,131.82,131.84,131.82,131.84,7605
2017/03/20,13:26:00,131.83,131.84,131.82,131.82,3072
2017/03/20,13:27:00,131.82,131.83,131.82,131.83,3136
2017/03/20,13:28:00,131.83,131.83,131.81,131.82,13085
2017/03/20,13:29:00,131.82,131.83,131.81,131.81,3106
2017/03/20,13:30:00,131.81,131.83,131.81,131.83,3262
2017/03/20,13:31:00,131.83,131.83,131.81,131.82,8072
2017/03/20,13:32:00,131.82,131.83,131.82,131.83,5359
2017/03/20,13:33:00,131.82,131.83,131.82,131.83,2881
2017/03/20,13:34:00,131.82,131.84,131.82,131.84,11834
2017/03/20,13:35:00,131.83,131.84,131.83,131.84,11493
2017/03/20,13:36:00,131.84,131.84,131.82,131.84,6549
2017/03/20,13:37:00,131.84,131.84,131.81,131.81,19038
2017/03/20,13:38:00,131.81,131.82,131.80,131.81,9783
2017/03/20,13:39:00,131.82,131.82,131.79,131.79,8837
2017/03/20,13:40:00,131.79,131.79,131.74,131.75,63913
2017/03/20,13:41:00,131.75,131.75,131.64,131.64,102514
2017/03/20,13:42:00,131.65,131.65,131.62,131.62,43369
2017/03/20,13:43:00,131.63,131.64,131.63,131.64,21471
2017/03/20,13:44:00,131.64,131.65,131.55,131.55,70921
2017/03/20,13:45:00,131.55,131.58,131.53,131.57,61187
2017/03/20,13:46:00,131.57,131.57,131.54,131.57,22760
2017/03/20,13:47:00,131.57,131.61,131.57,131.60,14514
2017/03/20,13:48:00,131.60,131.61,131.58,131.58,7958
2017/03/20,13:49:00,131.59,131.61,131.59,131.61,26207
2017/03/20,13:50:00,131.61,131.62,131.59,131.60,19129
2017/03/20,13:51:00,131.59,131.60,131.58,131.60,8844
2017/03/20,13:52:00,131.59,131.61,131.59,131.61,6150
2017/03/20,13:53:00,131.61,131.63,131.61,131.62,14446
2017/03/20,13:54:00,131.62,131.62,131.60,131.61,29598
2017/03/20,13:55:00,131.60,131.61,131.59,131.60,22747
2017/03/20,13:56:00,131.61,131.61,131.60,131.60,1247
2017/03/20,13:57:00,131.60,131.62,131.60,131.62,15982
2017/03/20,13:58:00,131.61,131.63,131.61,131.63,4421
2017/03/20,13:59:00,131.63,131.64,131.63,131.63,22023
2017/03/20,14:00:00,131.63,131.64,131.61,131.64,33110
2017/03/20,14:01:00,131.64,131.65,131.64,131.64,11569
2017/03/20,14:02:00,131.63,131.64,131.62,131.62,10494
2017/03/20,14:03:00,131.62,131.63,131.61,131.62,25123
2017/03/20,14:04:00,131.62,131.64,131.62,131.63,33095
2017/03/20,14:05:00,131.62,131.63,131.61,131.62,12748
2017/03/20,14:06:00,131.62,131.63,131.61,131.63,6671
2017/03/20,14:07:00,131.63,131.64,131.63,131.63,2290
2017/03/20,14:08:00,131.63,131.66,131.63,131.65,29365
2017/03/20,14:09:00,131.64,131.66,131.64,131.66,22269
2017/03/20,14:10:00,131.65,131.68,131.65,131.68,37486
2017/03/20,14:11:00,131.68,131.68,131.67,131.68,6655
2017/03/20,14:12:00,131.68,131.69,131.67,131.67,13410
2017/03/20,14:13:00,131.68,131.68,131.66,131.67,13892
2017/03/20,14:14:00,131.67,131.68,131.67,131.68,2681
2017/03/20,14:15:00,131.68,131.71,131.68,131.71,12833
2017/03/20,14:16:00,131.70,131.71,131.69,131.70,44046
2017/03/20,14:17:00,131.70,131.71,131.69,131.70,9178
2017/03/20,14:18:00,131.70,131.70,131.69,131.69,4714
2017/03/20,14:19:00,131.70,131.70,131.68,131.68,16831
2017/03/20,14:20:00,131.68,131.70,131.68,131.70,10258
2017/03/20,14:21:00,131.70,131.71,131.69,131.69,17032
2017/03/20,14:22:00,131.68,131.69,131.67,131.68,10900
2017/03/20,14:23:00,131.68,131.70,131.67,131.70,2741
2017/03/20,14:24:00,131.70,131.70,131.69,131.69,1151
2017/03/20,14:25:00,131.69,131.70,131.69,131.69,6396
2017/03/20,14:26:00,131.68,131.71,131.68,131.70,14223
2017/03/20,14:27:00,131.71,131.71,131.69,131.70,33942
2017/03/20,14:28:00,131.70,131.71,131.70,131.70,9458
2017/03/20,14:29:00,131.70,131.71,131.69,131.69,8009
2017/03/20,14:30:00,131.69,131.69,131.69,131.69,8132
2017/03/20,14:31:00,131.69,131.69,131.67,131.67,15327
2017/03/20,14:32:00,131.67,131.69,131.65,131.69,20973
2017/03/20,14:33:00,131.69,131.70,131.68,131.70,11010
2017/03/20,14:34:00,131.70,131.70,131.69,131.70,5794
2017/03/20,14:35:00,131.69,131.69,131.67,131.68,3795
2017/03/20,14:36:00,131.68,131.70,131.68,131.69,13086
2017/03/20,14:37:00,131.68,131.68,131.65,131.66,12583
2017/03/20,14:38:00,131.66,131.66,131.54,131.55,41737
2017/03/20,14:39:00,131.55,131.59,131.50,131.50,72457
2017/03/20,14:40:00,131.49,131.54,131.48,131.54,103416
2017/03/20,14:41:00,131.54,131.57,131.53,131.57,28847
2017/03/20,14:42:00,131.56,131.58,131.56,131.58,36100
2017/03/20,14:43:00,131.58,131.58,131.57,131.58,7085
2017/03/20,14:44:00,131.58,131.59,131.56,131.57,31881
2017/03/20,14:45:00,131.57,131.59,131.56,131.57,11193
2017/03/20,14:46:00,131.57,131.58,131.55,131.57,7006
2017/03/20,14:47:00,131.55,131.57,131.51,131.53,122627
2017/03/20,14:48:00,131.53,131.54,131.51,131.54,30419
2017/03/20,14:49:00,131.53,131.54,131.48,131.48,49615
2017/03/20,14:50:00,131.48,131.50,131.47,131.50,25762
2017/03/20,14:51:00,131.49,131.51,131.49,131.50,52455
2017/03/20,14:52:00,131.50,131.50,131.46,131.50,17564
2017/03/20,14:53:00,131.50,131.53,131.49,131.53,28173
2017/03/20,14:54:00,131.52,131.55,131.51,131.51,52637
2017/03/20,14:55:00,131.51,131.53,131.51,131.52,10209
2017/03/20,14:56:00,131.52,131.55,131.52,131.55,119400
2017/03/20,14:57:00,131.55,131.57,131.54,131.56,6638
2017/03/20,14:58:00,131.55,131.57,131.54,131.57,17108
2017/03/20,14:59:00,131.57,131.58,131.57,131.57,8127
2017/03/20,15:00:00,131.57,131.59,131.57,131.58,17899
2017/03/20,15:01:00,131.58,131.58,131.56,131.57,9630
2017/03/20,15:02:00,131.57,131.58,131.56,131.58,6298
2017/03/20,15:03:00,131.57,131.59,131.56,131.59,10595
2017/03/20,15:04:00,131.58,131.60,131.57,131.58,12418
2017/03/20,15:05:00,131.58,131.58,131.57,131.58,8797
2017/03/20,15:06:00,131.58,131.60,131.58,131.59,16981
2017/03/20,15:07:00,131.60,131.61,131.60,131.61,8666
2017/03/20,15:08:00,131.61,131.61,131.59,131.60,25950
2017/03/20,15:09:00,131.60,131.63,131.60,131.62,18988
2017/03/20,15:10:00,131.62,131.63,131.60,131.61,25741
2017/03/20,15:11:00,131.61,131.65,131.61,131.64,31792
2017/03/20,15:12:00,131.64,131.66,131.64,131.65,29793
2017/03/20,15:13:00,131.65,131.67,131.64,131.66,14196
2017/03/20,15:14:00,131.67,131.67,131.66,131.67,9643
2017/03/20,15:15:00,131.67,131.67,131.66,131.67,4605
2017/03/20,15:16:00,131.67,131.71,131.66,131.69,47229
2017/03/20,15:17:00,131.69,131.74,131.69,131.72,58037
2017/03/20,15:18:00,131.73,131.75,131.73,131.75,20700
2017/03/20,15:19:00,131.75,131.80,131.75,131.79,34417
2017/03/20,15:20:00,131.79,131.80,131.76,131.77,77021
2017/03/20,15:21:00,131.78,131.78,131.76,131.78,24060
2017/03/20,15:22:00,131.78,131.79,131.77,131.77,33579
2017/03/20,15:23:00,131.77,131.78,131.77,131.77,3544
2017/03/20,15:24:00,131.77,131.78,131.76,131.78,15029
2017/03/20,15:25:00,131.78,131.78,131.77,131.78,43475
2017/03/20,15:26:00,131.79,131.79,131.76,131.77,15195
2017/03/20,15:27:00,131.78,131.79,131.76,131.77,18103
2017/03/20,15:28:00,131.77,131.78,131.76,131.77,16309
2017/03/20,15:29:00,131.78,131.81,131.77,131.81,15177
2017/03/20,15:30:00,131.80,131.82,131.80,131.80,31119
2017/03/20,15:31:00,131.80,131.82,131.80,131.81,15707
2017/03/20,15:32:00,131.81,131.84,131.80,131.82,18915
2017/03/20,15:33:00,131.82,131.83,131.81,131.81,6027
2017/03/20,15:34:00,131.81,131.82,131.80,131.80,10799
2017/03/20,15:35:00,131.80,131.81,131.80,131.81,11637
2017/03/20,15:36:00,131.81,131.81,131.79,131.79,10808
2017/03/20,15:37:00,131.79,131.82,131.79,131.82,21035
2017/03/20,15:38:00,131.82,131.82,131.79,131.81,13315
2017/03/20,15:39:00,131.81,131.81,131.79,131.81,6297
2017/03/20,15:40:00,131.80,131.80,131.78,131.78,32963
2017/03/20,15:41:00,131.78,131.80,131.78,131.80,17689
2017/03/20,15:42:00,131.80,131.80,131.78,131.80,7622
2017/03/20,15:43:00,131.80,131.81,131.79,131.80,17404
2017/03/20,15:44:00,131.80,131.81,131.79,131.79,41749
2017/03/20,15:45:00,131.79,131.79,131.77,131.79,40907
2017/03/20,15:46:00,131.78,131.78,131.76,131.76,24111
2017/03/20,15:47:00,131.76,131.76,131.75,131.76,11759
2017/03/20,15:48:00,131.77,131.79,131.77,131.79,21883
2017/03/20,15:49:00,131.79,131.79,131.79,131.79,16472
2017/03/20,15:50:00,131.78,131.79,131.78,131.79,7215
2017/03/20,15:51:00,131.79,131.85,131.79,131.82,60596
2017/03/20,15:52:00,131.82,131.82,131.78,131.79,17279
2017/03/20,15:53:00,131.79,131.80,131.79,131.79,21811
2017/03/20,15:54:00,131.79,131.81,131.78,131.79,87250
2017/03/20,15:55:00,131.79,131.79,131.78,131.78,12782
2017/03/20,15:56:00,131.78,131.81,131.78,131.80,80111
2017/03/20,15:57:00,131.80,131.80,131.77,131.77,145539
2017/03/20,15:58:00,131.78,131.80,131.77,131.79,120112
2017/03/20,15:59:00,131.79,131.81,131.78,131.79,140895
2017/03/20,16:00:00,131.79,131.81,131.77,131.78,187856
2017/03/21,09:31:00,132.31,132.33,132.28,132.33,87046
2017/03/21,09:32:00,132.33,132.35,132.26,132.26,129494
2017/03/21,09:33:00,132.27,132.29,132.25,132.29,61046
2017/03/21,09:34:00,132.29,132.29,132.26,132.28,32240
2017/03/21,09:35:00,132.28,132.35,132.27,132.35,60462
2017/03/21,09:36:00,132.35,132.40,132.34,132.39,102216
2017/03/21,09:37:00,132.38,132.43,132.38,132.41,92182
2017/03/21,09:38:00,132.42,132.43,132.39,132.40,104046
2017/03/21,09:39:00,132.40,132.42,132.33,132.34,72022
2017/03/21,09:40:00,132.34,132.38,132.34,132.37,32083
2017/03/21,09:41:00,132.37,132.40,132.34,132.36,74997
2017/03/21,09:42:00,132.35,132.36,132.29,132.31,72977
2017/03/21,09:43:00,132.30,132.34,132.30,132.32,24163
2017/03/21,09:44:00,132.32,132.39,132.32,132.38,37519
2017/03/21,09:45:00,132.38,132.38,132.36,132.36,31985
2017/03/21,09:46:00,132.37,132.37,132.32,132.33,59127
2017/03/21,09:47:00,132.33,132.38,132.33,132.35,36542
2017/03/21,09:48:00,132.35,132.35,132.32,132.33,18226
2017/03/21,09:49:00,132.33,132.33,132.28,132.32,58457
2017/03/21,09:50:00,132.32,132.32,132.30,132.31,18278
2017/03/21,09:51:00,132.31,132.31,132.28,132.29,40509
2017/03/21,09:52:00,132.30,132.30,132.28,132.28,47839
2017/03/21,09:53:00,132.29,132.32,132.28,132.32,23669
2017/03/21,09:54:00,132.32,132.33,132.31,132.31,60319
2017/03/21,09:55:00,132.31,132.33,132.31,132.32,9414
2017/03/21,09:56:00,132.32,132.35,132.32,132.34,9666
2017/03/21,09:57:00,132.34,132.36,132.32,132.36,48056
2017/03/21,09:58:00,132.36,132.36,132.34,132.35,41627
2017/03/21,09:59:00,132.35,132.36,132.33,132.33,21884
2017/03/21,10:00:00,132.33,132.33,132.30,132.32,16134
2017/03/21,10:01:00,132.31,132.31,132.23,132.24,58376
2017/03/21,10:02:00,132.24,132.24,132.12,132.12,114285
2017/03/21,10:03:00,132.11,132.11,132.06,132.09,100798
2017/03/21,10:04:00,132.08,132.09,132.05,132.09,44068
2017/03/21,10:05:00,132.09,132.10,132.08,132.09,14618
2017/03/21,10:06:00,132.09,132.11,132.08,132.10,38492
2017/03/21,10:07:00,132.10,132.12,132.10,132.12,12444
2017/03/21,10:08:00,132.12,132.12,132.08,132.08,16309
2017/03/21,10:09:00,132.08,132.09,132.02,132.06,60444
2017/03/21,10:10:00,132.06,132.07,132.04,132.05,35129
2017/03/21,10:11:00,132.06,132.09,132.06,132.08,10809
2017/03/21,10:12:00,132.08,132.09,132.07,132.08,11194
2017/03/21,10:13:00,132.08,132.08,131.98,131.98,62805
2017/03/21,10:14:00,131.98,132.00,131.96,131.98,44750
2017/03/21,10:15:00,131.97,131.98,131.83,131.85,163877
2017/03/21,10:16:00,131.85,131.89,131.80,131.81,45322
2017/03/21,10:17:00,131.81,131.89,131.79,131.87,77617
2017/03/21,10:18:00,131.86,131.88,131.85,131.88,18532
2017/03/21,10:19:00,131.88,131.90,131.86,131.90,26857
2017/03/21,10:20:00,131.90,131.92,131.89,131.90,39233
2017/03/21,10:21:00,131.91,131.91,131.88,131.89,50583
2017/03/21,10:22:00,131.89,131.89,131.85,131.88,28900
2017/03/21,10:23:00,131.88,131.89,131.86,131.88,41445
2017/03/21,10:24:00,131.89,131.93,131.89,131.91,79867
2017/03/21,10:25:00,131.91,131.91,131.82,131.83,64523
2017/03/21,10:26:00,131.83,131.88,131.82,131.82,45776
2017/03/21,10:27:00,131.82,131.83,131.78,131.80,100275
2017/03/21,10:28:00,131.81,131.81,131.61,131.67,189742
2017/03/21,10:29:00,131.66,131.67,131.56,131.61,214007
2017/03/21,10:30:00,131.61,131.65,131.60,131.62,130016
2017/03/21,10:31:00,131.62,131.63,131.56,131.59,162569
2017/03/21,10:32:00,131.61,131.69,131.59,131.68,69764
2017/03/21,10:33:00,131.68,131.73,131.68,131.73,70799
2017/03/21,10:34:00,131.72,131.73,131.66,131.66,46739
2017/03/21,10:35:00,131.66,131.69,131.63,131.66,89480
2017/03/21,10:36:00,131.65,131.65,131.55,131.55,190511
2017/03/21,10:37:00,131.55,131.65,131.55,131.63,99674
2017/03/21,10:38:00,131.64,131.64,131.59,131.61,121249
2017/03/21,10:39:00,131.61,131.61,131.58,131.58,57630
2017/03/21,10:40:00,131.57,131.63,131.52,131.63,88198
2017/03/21,10:41:00,131.63,131.63,131.57,131.58,136468
2017/03/21,10:42:00,131.58,131.60,131.55,131.60,41028
2017/03/21,10:43:00,131.60,131.68,131.60,131.66,185212
2017/03/21,10:44:00,131.66,131.67,131.65,131.66,35114
2017/03/21,10:45:00,131.66,131.66,131.59,131.60,62696
2017/03/21,10:46:00,131.60,131.61,131.56,131.57,79454
2017/03/21,10:47:00,131.56,131.57,131.49,131.51,81781
2017/03/21,10:48:00,131.51,131.55,131.50,131.52,62656
2017/03/21,10:49:00,131.52,131.57,131.48,131.57,42322
2017/03/21,10:50:00,131.57,131.60,131.56,131.57,35988
2017/03/21,10:51:00,131.57,131.57,131.50,131.55,93261
2017/03/21,10:52:00,131.55,131.59,131.54,131.56,20510
2017/03/21,10:53:00,131.55,131.56,131.48,131.49,90921
2017/03/21,10:54:00,131.49,131.53,131.38,131.42,288629
2017/03/21,10:55:00,131.41,131.43,131.32,131.37,111671
2017/03/21,10:56:00,131.38,131.39,131.28,131.29,266214
2017/03/21,10:57:00,131.29,131.36,131.27,131.29,89773
2017/03/21,10:58:00,131.28,131.30,131.13,131.22,223821
2017/03/21,10:59:00,131.21,131.29,131.14,131.26,292585
2017/03/21,11:00:00,131.26,131.26,131.19,131.24,55816
2017/03/21,11:01:00,131.25,131.27,131.22,131.25,47355
2017/03/21,11:02:00,131.25,131.25,131.18,131.20,46405
2017/03/21,11:03:00,131.20,131.23,131.11,131.16,154502
2017/03/21,11:04:00,131.17,131.19,131.06,131.14,197137
2017/03/21,11:05:00,131.14,131.19,131.08,131.09,146268
2017/03/21,11:06:00,131.09,131.09,131.00,131.05,100908
2017/03/21,11:07:00,131.06,131.13,131.05,131.08,105850
2017/03/21,11:08:00,131.09,131.09,130.98,131.06,121957
2017/03/21,11:09:00,131.06,131.07,130.97,130.99,55249
2017/03/21,11:10:00,130.98,131.07,130.98,131.07,39407
2017/03/21,11:11:00,131.07,131.11,131.07,131.10,70262
2017/03/21,11:12:00,131.10,131.14,131.09,131.09,71235
2017/03/21,11:13:00,131.10,131.15,131.05,131.14,87177
2017/03/21,11:14:00,131.13,131.15,131.09,131.09,93830
2017/03/21,11:15:00,131.09,131.10,131.00,131.04,90383
2017/03/21,11:16:00,131.05,131.05,130.91,130.98,128005
2017/03/21,11:17:00,130.99,130.99,130.87,130.92,140466
2017/03/21,11:18:00,130.93,130.94,130.78,130.85,216183
2017/03/21,11:19:00,130.85,130.86,130.71,130.80,269425
2017/03/21,11:20:00,130.79,130.80,130.60,130.70,215760
2017/03/21,11:21:00,130.70,130.75,130.61,130.74,171659
2017/03/21,11:22:00,130.74,130.79,130.71,130.77,128518
2017/03/21,11:23:00,130.77,130.82,130.69,130.79,198799
2017/03/21,11:24:00,130.78,130.86,130.78,130.81,169407
2017/03/21,11:25:00,130.81,130.83,130.78,130.81,364390
2017/03/21,11:26:00,130.80,130.80,130.69,130.69,305235
2017/03/21,11:27:00,130.69,130.74,130.66,130.74,42060
2017/03/21,11:28:00,130.74,130.77,130.69,130.75,212843
2017/03/21,11:29:00,130.74,130.79,130.74,130.79,198783
2017/03/21,11:30:00,130.78,130.78,130.68,130.71,54334
2017/03/21,11:31:00,130.71,130.76,130.64,130.64,120630
2017/03/21,11:32:00,130.64,130.65,130.55,130.58,271178
2017/03/21,11:33:00,130.59,130.61,130.53,130.53,64286
2017/03/21,11:34:00,130.54,130.58,130.46,130.48,109356
2017/03/21,11:35:00,130.49,130.53,130.44,130.50,141476
2017/03/21,11:36:00,130.51,130.56,130.41,130.42,130712
2017/03/21,11:37:00,130.42,130.46,130.36,130.38,165755
2017/03/21,11:38:00,130.39,130.44,130.34,130.43,114574
2017/03/21,11:39:00,130.43,130.56,130.43,130.53,234087
2017/03/21,11:40:00,130.53,130.59,130.52,130.54,172054
2017/03/21,11:41:00,130.54,130.55,130.51,130.53,49678
2017/03/21,11:42:00,130.53,130.57,130.51,130.51,39682
2017/03/21,11:43:00,130.51,130.53,130.38,130.49,130946
2017/03/21,11:44:00,130.47,130.51,130.45,130.49,65145
2017/03/21,11:45:00,130.48,130.53,130.47,130.51,79827
2017/03/21,11:46:00,130.51,130.52,130.47,130.49,41697
2017/03/21,11:47:00,130.49,130.55,130.44,130.54,75598
2017/03/21,11:48:00,130.54,130.67,130.54,130.63,93740
2017/03/21,11:49:00,130.64,130.64,130.54,130.62,137599
2017/03/21,11:50:00,130.62,130.68,130.60,130.65,229921
2017/03/21,11:51:00,130.65,130.66,130.60,130.62,42577
2017/03/21,11:52:00,130.62,130.62,130.58,130.60,52035
2017/03/21,11:53:00,130.60,130.69,130.58,130.69,80866
2017/03/21,11:54:00,130.69,130.70,130.66,130.68,31764
2017/03/21,11:55:00,130.68,130.75,130.68,130.71,76350
2017/03/21,11:56:00,130.72,130.75,130.70,130.73,99004
2017/03/21,11:57:00,130.73,130.77,130.71,130.76,87528
2017/03/21,11:58:00,130.76,130.77,130.72,130.76,36280
2017/03/21,11:59:00,130.76,130.84,130.74,130.81,181646
2017/03/21,12:00:00,130.81,130.87,130.80,130.87,29579
2017/03/21,12:01:00,130.87,130.87,130.79,130.79,51757
2017/03/21,12:02:00,130.79,130.81,130.73,130.80,55316
2017/03/21,12:03:00,130.80,130.82,130.76,130.78,38110
2017/03/21,12:04:00,130.78,130.78,130.70,130.72,88479
2017/03/21,12:05:00,130.72,130.83,130.72,130.80,427304
2017/03/21,12:06:00,130.80,130.87,130.80,130.84,227363
2017/03/21,12:07:00,130.83,130.91,130.83,130.89,100345
2017/03/21,12:08:00,130.89,130.95,130.88,130.93,234732
2017/03/21,12:09:00,130.92,130.92,130.86,130.86,169597
2017/03/21,12:10:00,130.86,130.88,130.83,130.88,48348
2017/03/21,12:11:00,130.88,130.88,130.84,130.85,48836
2017/03/21,12:12:00,130.85,130.85,130.77,130.80,100906
2017/03/21,12:13:00,130.80,130.83,130.76,130.81,35824
2017/03/21,12:14:00,130.81,130.84,130.76,130.76,34925
2017/03/21,12:15:00,130.77,130.81,130.77,130.77,22686
2017/03/21,12:16:00,130.78,130.80,130.74,130.76,33523
2017/03/21,12:17:00,130.76,130.79,130.76,130.76,30193
2017/03/21,12:18:00,130.75,130.79,130.70,130.79,30054
2017/03/21,12:19:00,130.80,130.80,130.73,130.75,206411
2017/03/21,12:20:00,130.74,130.76,130.66,130.69,61674
2017/03/21,12:21:00,130.70,130.78,130.68,130.78,57628
2017/03/21,12:22:00,130.78,130.81,130.75,130.78,23382
2017/03/21,12:23:00,130.78,130.79,130.73,130.75,23307
2017/03/21,12:24:00,130.75,130.76,130.68,130.70,117922
2017/03/21,12:25:00,130.70,130.71,130.63,130.69,91777
2017/03/21,12:26:00,130.69,130.72,130.65,130.66,102871
2017/03/21,12:27:00,130.64,130.74,130.64,130.73,36018
2017/03/21,12:28:00,130.72,130.73,130.67,130.69,10702
2017/03/21,12:29:00,130.70,130.74,130.69,130.74,18929
2017/03/21,12:30:00,130.73,130.78,130.72,130.75,38279
2017/03/21,12:31:00,130.76,130.78,130.74,130.78,22161
2017/03/21,12:32:00,130.78,130.79,130.73,130.77,52017
2017/03/21,12:33:00,130.76,130.77,130.69,130.70,27884
2017/03/21,12:34:00,130.71,130.73,130.67,130.71,29473
2017/03/21,12:35:00,130.71,130.71,130.67,130.68,7905
2017/03/21,12:36:00,130.68,130.69,130.60,130.61,66803
2017/03/21,12:37:00,130.60,130.64,130.59,130.63,42578
2017/03/21,12:38:00,130.63,130.64,130.61,130.61,97493
2017/03/21,12:39:00,130.62,130.65,130.57,130.60,67200
2017/03/21,12:40:00,130.60,130.63,130.60,130.62,34943
2017/03/21,12:41:00,130.61,130.63,130.58,130.62,26801
2017/03/21,12:42:00,130.62,130.66,130.61,130.66,5033
2017/03/21,12:43:00,130.66,130.68,130.60,130.62,12000
2017/03/21,12:44:00,130.63,130.64,130.63,130.64,24661
2017/03/21,12:45:00,130.63,130.66,130.61,130.62,19755
2017/03/21,12:46:00,130.62,130.63,130.48,130.54,87366
2017/03/21,12:47:00,130.54,130.54,130.48,130.49,43105
2017/03/21,12:48:00,130.49,130.54,130.47,130.53,100381
2017/03/21,12:49:00,130.53,130.55,130.44,130.46,100331
2017/03/21,12:50:00,130.45,130.46,130.43,130.45,33942
2017/03/21,12:51:00,130.45,130.45,130.38,130.41,44996
2017/03/21,12:52:00,130.42,130.45,130.40,130.42,13243
2017/03/21,12:53:00,130.42,130.42,130.33,130.37,78800
2017/03/21,12:54:00,130.38,130.48,130.38,130.48,46422
2017/03/21,12:55:00,130.48,130.48,130.44,130.48,19177
2017/03/21,12:56:00,130.47,130.59,130.46,130.58,39445
2017/03/21,12:57:00,130.57,130.64,130.57,130.64,136615
2017/03/21,12:58:00,130.63,130.63,130.58,130.59,46425
2017/03/21,12:59:00,130.58,130.60,130.53,130.53,49234
2017/03/21,13:00:00,130.53,130.54,130.50,130.52,41545
2017/03/21,13:01:00,130.52,130.55,130.51,130.53,23037
2017/03/21,13:02:00,130.53,130.61,130.51,130.59,69944
2017/03/21,13:03:00,130.60,130.61,130.53,130.53,21056
2017/03/21,13:04:00,130.53,130.54,130.51,130.52,9902
2017/03/21,13:05:00,130.51,130.55,130.51,130.54,15031
2017/03/21,13:06:00,130.54,130.54,130.47,130.47,33456
2017/03/21,13:07:00,130.47,130.50,130.46,130.47,14644
2017/03/21,13:08:00,130.46,130.47,130.41,130.41,29153
2017/03/21,13:09:00,130.42,130.49,130.42,130.46,39383
2017/03/21,13:10:00,130.45,130.47,130.42,130.44,60943
2017/03/21,13:11:00,130.43,130.52,130.43,130.50,79161
2017/03/21,13:12:00,130.49,130.55,130.47,130.54,22650
2017/03/21,13:13:00,130.53,130.54,130.46,130.46,125031
2017/03/21,13:14:00,130.46,130.47,130.37,130.43,143495
2017/03/21,13:15:00,130.43,130.43,130.34,130.39,149952
2017/03/21,13:16:00,130.39,130.47,130.38,130.45,75553
2017/03/21,13:17:00,130.46,130.48,130.43,130.43,17387
2017/03/21,13:18:00,130.43,130.45,130.41,130.41,7355
2017/03/21,13:19:00,130.41,130.41,130.37,130.38,423624
2017/03/21,13:20:00,130.38,130.40,130.37,130.39,12017
2017/03/21,13:21:00,130.39,130.40,130.31,130.32,19392
2017/03/21,13:22:00,130.32,130.38,130.28,130.38,83967
2017/03/21,13:23:00,130.38,130.42,130.35,130.37,53188
2017/03/21,13:24:00,130.38,130.39,130.32,130.32,20865
2017/03/21,13:25:00,130.32,130.33,130.23,130.32,114181
2017/03/21,13:26:00,130.32,130.39,130.32,130.37,67740
2017/03/21,13:27:00,130.37,130.43,130.36,130.40,36811
2017/03/21,13:28:00,130.40,130.40,130.35,130.35,21117
2017/03/21,13:29:00,130.34,130.46,130.34,130.44,29177
2017/03/21,13:30:00,130.44,130.53,130.44,130.51,105451
2017/03/21,13:31:00,130.51,130.53,130.49,130.50,33221
2017/03/21,13:32:00,130.50,130.52,130.49,130.51,9910
2017/03/21,13:33:00,130.51,130.51,130.45,130.47,47347
2017/03/21,13:34:00,130.47,130.48,130.42,130.45,55395
2017/03/21,13:35:00,130.44,130.45,130.41,130.42,31137
2017/03/21,13:36:00,130.42,130.42,130.37,130.37,100916
2017/03/21,13:37:00,130.35,130.37,130.32,130.36,113744
2017/03/21,13:38:00,130.36,130.37,130.33,130.36,46665
2017/03/21,13:39:00,130.37,130.38,130.31,130.32,11438
2017/03/21,13:40:00,130.34,130.35,130.32,130.32,36684
2017/03/21,13:41:00,130.33,130.39,130.33,130.35,26101
2017/03/21,13:42:00,130.36,130.36,130.31,130.34,44628
2017/03/21,13:43:00,130.34,130.34,130.30,130.32,40158
2017/03/21,13:44:00,130.33,130.34,130.32,130.33,15602
2017/03/21,13:45:00,130.33,130.35,130.27,130.28,49600
2017/03/21,13:46:00,130.29,130.30,130.26,130.27,23172
2017/03/21,13:47:00,130.27,130.28,130.23,130.28,59537
2017/03/21,13:48:00,130.28,130.29,130.25,130.26,28853
2017/03/21,13:49:00,130.26,130.26,130.15,130.15,52228
2017/03/21,13:50:00,130.15,130.22,130.15,130.20,52137
2017/03/21,13:51:00,130.20,130.20,130.17,130.19,24839
2017/03/21,13:52:00,130.19,130.20,130.15,130.20,58536
2017/03/21,13:53:00,130.20,130.20,130.14,130.14,77480
2017/03/21,13:54:00,130.14,130.14,130.07,130.07,60961
2017/03/21,13:55:00,130.07,130.08,130.00,130.05,122877
2017/03/21,13:56:00,130.06,130.09,130.01,130.08,92308
2017/03/21,13:57:00,130.08,130.08,130.03,130.04,126280
2017/03/21,13:58:00,130.04,130.04,130.00,130.02,67762
2017/03/21,13:59:00,130.02,130.05,129.98,129.98,43425
2017/03/21,14:00:00,129.99,130.01,129.91,129.94,305580
2017/03/21,14:01:00,129.94,130.07,129.94,130.05,241754
2017/03/21,14:02:00,130.05,130.06,130.01,130.05,123140
2017/03/21,14:03:00,130.04,130.05,130.01,130.02,125830
2017/03/21,14:04:00,130.02,130.02,129.98,129.98,50555
2017/03/21,14:05:00,129.98,129.98,129.92,129.92,90771
2017/03/21,14:06:00,129.92,129.95,129.87,129.94,71123
2017/03/21,14:07:00,129.95,129.97,129.93,129.95,74475
2017/03/21,14:08:00,129.95,129.98,129.92,129.94,35089
2017/03/21,14:09:00,129.94,130.10,129.94,130.10,119019
2017/03/21,14:10:00,130.10,130.18,130.06,130.16,124976
2017/03/21,14:11:00,130.16,130.19,130.14,130.17,97749
2017/03/21,14:12:00,130.18,130.18,130.13,130.14,20274
2017/03/21,14:13:00,130.14,130.16,130.10,130.10,29316
2017/03/21,14:14:00,130.10,130.13,130.08,130.12,70038
2017/03/21,14:15:00,130.12,130.19,130.12,130.18,48124
2017/03/21,14:16:00,130.17,130.18,130.11,130.16,80559
2017/03/21,14:17:00,130.16,130.20,130.14,130.19,33432
2017/03/21,14:18:00,130.20,130.21,130.18,130.19,35768
2017/03/21,14:19:00,130.19,130.27,130.19,130.27,68628
2017/03/21,14:20:00,130.28,130.35,130.28,130.33,51389
2017/03/21,14:21:00,130.32,130.33,130.29,130.30,53074
2017/03/21,14:22:00,130.29,130.30,130.24,130.26,43623
2017/03/21,14:23:00,130.26,130.26,130.23,130.25,92562
2017/03/21,14:24:00,130.25,130.27,130.20,130.20,55384
2017/03/21,14:25:00,130.20,130.21,130.17,130.20,113042
2017/03/21,14:26:00,130.20,130.25,130.17,130.25,62166
2017/03/21,14:27:00,130.25,130.26,130.22,130.23,87554
2017/03/21,14:28:00,130.23,130.24,130.18,130.20,29245
2017/03/21,14:29:00,130.21,130.24,130.19,130.24,17812
2017/03/21,14:30:00,130.24,130.24,130.21,130.23,8502
2017/03/21,14:31:00,130.23,130.29,130.22,130.28,29468
2017/03/21,14:32:00,130.27,130.34,130.27,130.31,99264
2017/03/21,14:33:00,130.31,130.32,130.27,130.30,24755
2017/03/21,14:34:00,130.29,130.37,130.29,130.37,43029
2017/03/21,14:35:00,130.36,130.43,130.36,130.41,117600
2017/03/21,14:36:00,130.41,130.44,130.41,130.42,53259
2017/03/21,14:37:00,130.42,130.42,130.37,130.39,37558
2017/03/21,14:38:00,130.39,130.39,130.33,130.35,44695
2017/03/21,14:39:00,130.36,130.40,130.36,130.39,56578
2017/03/21,14:40:00,130.39,130.39,130.35,130.39,25032
2017/03/21,14:41:00,130.39,130.39,130.33,130.34,43815
2017/03/21,14:42:00,130.34,130.37,130.33,130.34,42046
2017/03/21,14:43:00,130.34,130.36,130.28,130.29,39296
2017/03/21,14:44:00,130.29,130.36,130.28,130.35,20813
2017/03/21,14:45:00,130.35,130.36,130.27,130.27,99140
2017/03/21,14:46:00,130.26,130.28,130.12,130.12,175542
2017/03/21,14:47:00,130.12,130.15,130.07,130.13,258127
2017/03/21,14:48:00,130.13,130.16,130.13,130.14,37184
2017/03/21,14:49:00,130.14,130.17,130.08,130.09,152627
2017/03/21,14:50:00,130.08,130.17,130.08,130.16,148451
2017/03/21,14:51:00,130.17,130.20,130.16,130.19,34435
2017/03/21,14:52:00,130.19,130.21,130.10,130.15,94843
2017/03/21,14:53:00,130.15,130.17,130.14,130.15,83085
2017/03/21,14:54:00,130.16,130.23,130.16,130.22,87679
2017/03/21,14:55:00,130.22,130.29,130.21,130.28,99863
2017/03/21,14:56:00,130.29,130.40,130.28,130.39,160581
2017/03/21,14:57:00,130.39,130.42,130.31,130.32,135173
2017/03/21,14:58:00,130.32,130.34,130.26,130.27,157366
2017/03/21,14:59:00,130.27,130.28,130.25,130.26,52877
2017/03/21,15:00:00,130.27,130.34,130.27,130.34,96458
2017/03/21,15:01:00,130.32,130.37,130.25,130.26,38229
2017/03/21,15:02:00,130.26,130.29,130.23,130.29,22109
2017/03/21,15:03:00,130.29,130.31,130.24,130.25,75458
2017/03/21,15:04:00,130.26,130.29,130.24,130.26,23710
2017/03/21,15:05:00,130.26,130.28,130.22,130.28,12257
2017/03/21,15:06:00,130.28,130.32,130.26,130.31,14671
2017/03/21,15:07:00,130.31,130.33,130.30,130.33,20691
2017/03/21,15:08:00,130.34,130.37,130.33,130.33,28056
2017/03/21,15:09:00,130.33,130.37,130.30,130.32,62306
2017/03/21,15:10:00,130.32,130.32,130.27,130.27,21569
2017/03/21,15:11:00,130.27,130.37,130.27,130.32,50847
2017/03/21,15:12:00,130.32,130.32,130.26,130.27,467561
2017/03/21,15:13:00,130.28,130.34,130.27,130.33,75470
2017/03/21,15:14:00,130.32,130.35,130.28,130.28,38574
2017/03/21,15:15:00,130.28,130.35,130.28,130.29,21606
2017/03/21,15:16:00,130.29,130.32,130.26,130.27,18402
2017/03/21,15:17:00,130.28,130.30,130.27,130.27,13714
2017/03/21,15:18:00,130.27,130.27,130.20,130.20,59698
2017/03/21,15:19:00,130.21,130.35,130.21,130.33,62660
2017/03/21,15:20:00,130.32,130.32,130.28,130.29,79141
2017/03/21,15:21:00,130.30,130.31,130.23,130.25,22991
2017/03/21,15:22:00,130.25,130.27,130.22,130.23,51361
2017/03/21,15:23:00,130.23,130.26,130.20,130.25,45141
2017/03/21,15:24:00,130.25,130.25,130.21,130.21,35899
2017/03/21,15:25:00,130.21,130.26,130.21,130.24,56112
2017/03/21,15:26:00,130.24,130.29,130.24,130.27,67640
2017/03/21,15:27:00,130.26,130.32,130.26,130.31,47900
2017/03/21,15:28:00,130.30,130.32,130.28,130.29,31999
2017/03/21,15:29:00,130.29,130.29,130.25,130.26,23101
2017/03/21,15:30:00,130.27,130.29,130.25,130.25,35624
2017/03/21,15:31:00,130.25,130.25,130.21,130.24,169790
2017/03/21,15:32:00,130.24,130.24,130.15,130.21,145232
2017/03/21,15:33:00,130.20,130.24,130.19,130.23,118297
2017/03/21,15:34:00,130.23,130.23,130.17,130.17,859148
2017/03/21,15:35:00,130.17,130.17,130.11,130.12,112927
2017/03/21,15:36:00,130.12,130.14,130.09,130.12,117540
2017/03/21,15:37:00,130.12,130.20,130.12,130.17,112823
2017/03/21,15:38:00,130.16,130.16,130.12,130.12,57556
2017/03/21,15:39:00,130.12,130.12,130.03,130.07,159306
2017/03/21,15:40:00,130.07,130.07,129.98,129.99,136905
2017/03/21,15:41:00,130.00,130.03,129.96,130.01,293170
2017/03/21,15:42:00,130.01,130.01,129.89,129.92,129199
2017/03/21,15:43:00,129.92,129.98,129.92,129.96,40620
2017/03/21,15:44:00,129.96,129.98,129.91,129.91,237945
2017/03/21,15:45:00,129.91,129.92,129.83,129.85,229654
2017/03/21,15:46:00,129.86,129.92,129.82,129.90,146592
2017/03/21,15:47:00,129.89,129.91,129.84,129.89,90838
2017/03/21,15:48:00,129.89,129.91,129.85,129.85,131376
2017/03/21,15:49:00,129.85,129.87,129.81,129.81,213548
2017/03/21,15:50:00,129.81,129.83,129.79,129.80,170115
2017/03/21,15:51:00,129.81,129.86,129.77,129.78,215293
2017/03/21,15:52:00,129.77,129.81,129.75,129.75,230748
2017/03/21,15:53:00,129.75,129.79,129.75,129.78,162407
2017/03/21,15:54:00,129.78,129.79,129.73,129.75,263394
2017/03/21,15:55:00,129.75,129.86,129.73,129.86,450681
2017/03/21,15:56:00,129.86,129.88,129.79,129.79,326635
2017/03/21,15:57:00,129.79,129.86,129.79,129.85,215483
2017/03/21,15:58:00,129.85,129.89,129.84,129.86,160129
2017/03/21,15:59:00,129.85,129.87,129.73,129.74,241798
2017/03/21,16:00:00,129.73,129.87,129.73,129.83,399878
2017/03/22,09:31:00,129.89,129.93,129.82,129.93,228759
2017/03/22,09:32:00,129.93,129.98,129.86,129.90,267134
2017/03/22,09:33:00,129.89,129.95,129.85,129.94,121233
2017/03/22,09:34:00,129.94,129.95,129.87,129.91,113420
2017/03/22,09:35:00,129.91,130.09,129.90,130.07,104545
2017/03/22,09:36:00,130.07,130.22,130.07,130.19,241954
2017/03/22,09:37:00,130.19,130.28,130.18,130.28,83652
2017/03/22,09:38:00,130.27,130.30,130.21,130.23,132298
2017/03/22,09:39:00,130.23,130.25,130.14,130.14,88281
2017/03/22,09:40:00,130.14,130.17,130.08,130.09,107082
2017/03/22,09:41:00,130.09,130.12,130.05,130.05,103974
2017/03/22,09:42:00,130.06,130.09,130.05,130.06,76430
2017/03/22,09:43:00,130.06,130.18,130.06,130.14,211447
2017/03/22,09:44:00,130.14,130.19,130.12,130.18,65456
2017/03/22,09:45:00,130.19,130.26,130.14,130.18,161255
2017/03/22,09:46:00,130.18,130.26,130.18,130.23,77743
2017/03/22,09:47:00,130.23,130.25,130.21,130.22,300659
2017/03/22,09:48:00,130.22,130.24,130.22,130.23,50237
2017/03/22,09:49:00,130.23,130.24,130.12,130.17,95232
2017/03/22,09:50:00,130.17,130.20,130.11,130.13,61964
2017/03/22,09:51:00,130.13,130.16,130.13,130.13,59556
2017/03/22,09:52:00,130.13,130.17,130.13,130.17,61850
2017/03/22,09:53:00,130.17,130.22,130.16,130.21,57855
2017/03/22,09:54:00,130.21,130.21,130.07,130.07,54944
2017/03/22,09:55:00,130.07,130.13,130.06,130.13,72811
2017/03/22,09:56:00,130.12,130.12,130.06,130.06,84005
2017/03/22,09:57:00,130.06,130.06,129.96,129.99,221568
2017/03/22,09:58:00,129.99,130.07,129.99,130.03,173472
2017/03/22,09:59:00,130.03,130.03,129.97,129.99,91135
2017/03/22,10:00:00,130.00,130.00,129.89,129.89,123488
2017/03/22,10:01:00,129.89,129.97,129.86,129.97,141045
2017/03/22,10:02:00,129.96,129.98,129.94,129.98,134053
2017/03/22,10:03:00,129.98,130.09,129.98,130.09,85564
2017/03/22,10:04:00,130.09,130.15,130.05,130.11,95024
2017/03/22,10:05:00,130.10,130.10,130.05,130.06,24872
2017/03/22,10:06:00,130.06,130.06,130.01,130.02,55711
2017/03/22,10:07:00,130.02,130.05,130.00,130.05,1170658
2017/03/22,10:08:00,130.05,130.08,130.00,130.01,108970
2017/03/22,10:09:00,129.99,129.99,129.93,129.96,48715
2017/03/22,10:10:00,129.97,130.04,129.97,130.04,36527
2017/03/22,10:11:00,130.04,130.06,130.00,130.00,46804
2017/03/22,10:12:00,129.99,129.99,129.87,129.93,478658
2017/03/22,10:13:00,129.92,129.94,129.83,129.89,123379
2017/03/22,10:14:00,129.89,129.91,129.80,129.80,102165
2017/03/22,10:15:00,129.79,129.88,129.79,129.84,134184
2017/03/22,10:16:00,129.84,129.96,129.84,129.95,194363
2017/03/22,10:17:00,129.95,129.96,129.88,129.88,108780
2017/03/22,10:18:00,129.89,129.89,129.84,129.87,1070974
2017/03/22,10:19:00,129.87,129.91,129.85,129.87,58385
2017/03/22,10:20:00,129.87,129.87,129.81,129.84,32177
2017/03/22,10:21:00,129.84,129.90,129.82,129.89,48541
2017/03/22,10:22:00,129.90,129.99,129.88,129.97,85954
2017/03/22,10:23:00,129.99,129.99,129.95,129.98,53084
2017/03/22,10:24:00,129.98,130.04,129.97,129.97,91651
2017/03/22,10:25:00,129.96,129.97,129.91,129.94,40582
2017/03/22,10:26:00,129.94,129.95,129.90,129.91,29577
2017/03/22,10:27:00,129.91,129.91,129.86,129.87,45764
2017/03/22,10:28:00,129.87,129.91,129.87,129.89,47623
2017/03/22,10:29:00,129.89,129.90,129.84,129.84,41720
2017/03/22,10:30:00,129.83,129.87,129.80,129.87,141387
2017/03/22,10:31:00,129.87,129.87,129.83,129.84,33590
2017/03/22,10:32:00,129.83,129.84,129.68,129.74,139431
2017/03/22,10:33:00,129.75,129.81,129.74,129.78,113596
2017/03/22,10:34:00,129.78,129.83,129.77,129.78,54272
2017/03/22,10:35:00,129.79,129.88,129.75,129.87,107058
2017/03/22,10:36:00,129.86,130.05,129.86,130.03,216180
2017/03/22,10:37:00,130.03,130.12,130.01,130.12,194219
2017/03/22,10:38:00,130.12,130.19,130.11,130.16,166716
2017/03/22,10:39:00,130.17,130.19,130.14,130.17,168707
2017/03/22,10:40:00,130.18,130.22,130.12,130.12,109632
2017/03/22,10:41:00,130.12,130.25,130.12,130.20,218367
2017/03/22,10:42:00,130.20,130.20,130.15,130.17,24882
2017/03/22,10:43:00,130.17,130.19,130.14,130.14,61945
2017/03/22,10:44:00,130.14,130.15,130.06,130.10,525273
2017/03/22,10:45:00,130.11,130.13,130.10,130.10,41869
2017/03/22,10:46:00,130.10,130.11,130.04,130.11,66986
2017/03/22,10:47:00,130.11,130.11,130.06,130.10,76437
2017/03/22,10:48:00,130.10,130.14,130.09,130.13,30331
2017/03/22,10:49:00,130.14,130.16,130.10,130.15,48975
2017/03/22,10:50:00,130.16,130.16,130.07,130.07,22032
2017/03/22,10:51:00,130.08,130.13,130.08,130.13,18578
2017/03/22,10:52:00,130.12,130.15,130.11,130.15,11110
2017/03/22,10:53:00,130.15,130.22,130.15,130.22,31574
2017/03/22,10:54:00,130.22,130.25,130.20,130.25,47104
2017/03/22,10:55:00,130.25,130.28,130.20,130.20,58964
2017/03/22,10:56:00,130.20,130.22,130.14,130.18,41680
2017/03/22,10:57:00,130.18,130.20,130.16,130.20,30109
2017/03/22,10:58:00,130.19,130.23,130.16,130.23,57352
2017/03/22,10:59:00,130.23,130.29,130.22,130.27,94842
2017/03/22,11:00:00,130.27,130.32,130.27,130.32,106523
2017/03/22,11:01:00,130.31,130.32,130.25,130.27,52040
2017/03/22,11:02:00,130.27,130.27,130.21,130.24,37746
2017/03/22,11:03:00,130.24,130.26,130.18,130.19,540571
2017/03/22,11:04:00,130.19,130.20,130.14,130.20,56114
2017/03/22,11:05:00,130.19,130.20,130.15,130.20,31678
2017/03/22,11:06:00,130.22,130.26,130.20,130.25,64773
2017/03/22,11:07:00,130.26,130.27,130.19,130.21,27404
2017/03/22,11:08:00,130.21,130.25,130.18,130.25,16443
2017/03/22,11:09:00,130.25,130.27,130.22,130.23,41824
2017/03/22,11:10:00,130.23,130.26,130.23,130.25,29389
2017/03/22,11:11:00,130.25,130.28,130.24,130.27,29440
2017/03/22,11:12:00,130.27,130.29,130.21,130.25,24774
2017/03/22,11:13:00,130.25,130.25,130.21,130.21,18446
2017/03/22,11:14:00,130.21,130.21,130.19,130.19,212518
2017/03/22,11:15:00,130.18,130.25,130.17,130.25,82165
2017/03/22,11:16:00,130.26,130.53,130.26,130.52,255990
2017/03/22,11:17:00,130.51,130.59,130.51,130.59,129798
2017/03/22,11:18:00,130.60,130.61,130.55,130.56,174656
2017/03/22,11:19:00,130.56,130.65,130.55,130.64,1093516
2017/03/22,11:20:00,130.64,130.65,130.57,130.59,94318
2017/03/22,11:21:00,130.59,130.64,130.58,130.64,79245
2017/03/22,11:22:00,130.64,130.66,130.61,130.65,36785
2017/03/22,11:23:00,130.65,130.67,130.62,130.63,68053
2017/03/22,11:24:00,130.63,130.68,130.63,130.66,558924
2017/03/22,11:25:00,130.65,130.72,130.64,130.68,132493
2017/03/22,11:26:00,130.68,130.69,130.62,130.66,91497
2017/03/22,11:27:00,130.66,130.66,130.62,130.64,85192
2017/03/22,11:28:00,130.64,130.65,130.62,130.64,33328
2017/03/22,11:29:00,130.64,130.65,130.62,130.62,32160
2017/03/22,11:30:00,130.63,130.66,130.62,130.65,29973
2017/03/22,11:31:00,130.65,130.67,130.62,130.63,22703
2017/03/22,11:32:00,130.62,130.62,130.59,130.60,39796
2017/03/22,11:33:00,130.60,130.61,130.57,130.57,29391
2017/03/22,11:34:00,130.57,130.59,130.55,130.59,146071
2017/03/22,11:35:00,130.59,130.59,130.54,130.55,22077
2017/03/22,11:36:00,130.55,130.55,130.52,130.52,27700
2017/03/22,11:37:00,130.54,130.59,130.54,130.58,21675
2017/03/22,11:38:00,130.58,130.61,130.57,130.60,17400
2017/03/22,11:39:00,130.60,130.62,130.57,130.61,13328
2017/03/22,11:40:00,130.61,130.63,130.59,130.63,8557
2017/03/22,11:41:00,130.62,130.66,130.61,130.65,65952
2017/03/22,11:42:00,130.66,130.68,130.66,130.67,40849
2017/03/22,11:43:00,130.66,130.67,130.65,130.66,24666
2017/03/22,11:44:00,130.67,130.69,130.67,130.68,37085
2017/03/22,11:45:00,130.68,130.70,130.67,130.69,23085
2017/03/22,11:46:00,130.69,130.71,130.62,130.63,67645
2017/03/22,11:47:00,130.63,130.64,130.63,130.64,28918
2017/03/22,11:48:00,130.63,130.63,130.58,130.59,14263
2017/03/22,11:49:00,130.59,130.59,130.56,130.59,26769
2017/03/22,11:50:00,130.59,130.62,130.59,130.59,110459
2017/03/22,11:51:00,130.59,130.60,130.57,130.60,10397
2017/03/22,11:52:00,130.59,130.60,130.58,130.60,25106
2017/03/22,11:53:00,130.60,130.60,130.54,130.54,822210
2017/03/22,11:54:00,130.54,130.55,130.52,130.54,23780
2017/03/22,11:55:00,130.54,130.54,130.51,130.53,14572
2017/03/22,11:56:00,130.52,130.58,130.52,130.54,38719
2017/03/22,11:57:00,130.54,130.57,130.52,130.57,8284
2017/03/22,11:58:00,130.56,130.59,130.55,130.57,6085
2017/03/22,11:59:00,130.57,130.57,130.53,130.57,91580
2017/03/22,12:00:00,130.57,130.57,130.55,130.56,15151
2017/03/22,12:01:00,130.56,130.57,130.55,130.56,23052
2017/03/22,12:02:00,130.56,130.56,130.53,130.53,22585
2017/03/22,12:03:00,130.53,130.54,130.52,130.54,117314
2017/03/22,12:04:00,130.54,130.57,130.54,130.57,15673
2017/03/22,12:05:00,130.57,130.59,130.56,130.58,18299
2017/03/22,12:06:00,130.58,130.60,130.58,130.60,14741
2017/03/22,12:07:00,130.60,130.61,130.57,130.57,22154
2017/03/22,12:08:00,130.57,130.57,130.54,130.54,12546
2017/03/22,12:09:00,130.55,130.55,130.52,130.53,126165
2017/03/22,12:10:00,130.53,130.53,130.49,130.50,47101
2017/03/22,12:11:00,130.50,130.50,130.49,130.50,15136
2017/03/22,12:12:00,130.49,130.50,130.48,130.49,42709
2017/03/22,12:13:00,130.49,130.49,130.47,130.47,52925
2017/03/22,12:14:00,130.47,130.48,130.42,130.43,53307
2017/03/22,12:15:00,130.43,130.44,130.40,130.40,31716
2017/03/22,12:16:00,130.41,130.45,130.40,130.44,18895
2017/03/22,12:17:00,130.44,130.45,130.41,130.41,66499
2017/03/22,12:18:00,130.42,130.43,130.41,130.41,9261
2017/03/22,12:19:00,130.41,130.42,130.38,130.38,19449
2017/03/22,12:20:00,130.39,130.40,130.37,130.37,27480
2017/03/22,12:21:00,130.37,130.42,130.37,130.42,37342
2017/03/22,12:22:00,130.42,130.42,130.40,130.41,14456
2017/03/22,12:23:00,130.41,130.41,130.39,130.41,4995
2017/03/22,12:24:00,130.42,130.44,130.42,130.43,18871
2017/03/22,12:25:00,130.43,130.43,130.39,130.41,79334
2017/03/22,12:26:00,130.41,130.43,130.41,130.43,9564
2017/03/22,12:27:00,130.42,130.43,130.40,130.40,13495
2017/03/22,12:28:00,130.38,130.41,130.38,130.41,16385
2017/03/22,12:29:00,130.41,130.43,130.40,130.40,23799
2017/03/22,12:30:00,130.40,130.41,130.39,130.39,17320
2017/03/22,12:31:00,130.39,130.39,130.34,130.37,165529
2017/03/22,12:32:00,130.37,130.44,130.37,130.44,28054
2017/03/22,12:33:00,130.43,130.48,130.43,130.44,28572
2017/03/22,12:34:00,130.44,130.47,130.44,130.45,67155
2017/03/22,12:35:00,130.46,130.46,130.44,130.45,18181
2017/03/22,12:36:00,130.45,130.49,130.45,130.49,23855
2017/03/22,12:37:00,130.50,130.50,130.45,130.46,18822
2017/03/22,12:38:00,130.45,130.46,130.43,130.43,10122
2017/03/22,12:39:00,130.43,130.46,130.39,130.39,44569
2017/03/22,12:40:00,130.39,130.40,130.37,130.39,71746
2017/03/22,12:41:00,130.39,130.40,130.38,130.39,14717
2017/03/22,12:42:00,130.40,130.43,130.40,130.40,19034
2017/03/22,12:43:00,130.40,130.40,130.35,130.35,26222
2017/03/22,12:44:00,130.35,130.37,130.35,130.35,22528
2017/03/22,12:45:00,130.35,130.37,130.32,130.35,15353
2017/03/22,12:46:00,130.35,130.37,130.35,130.36,11815
2017/03/22,12:47:00,130.37,130.37,130.32,130.34,51597
2017/03/22,12:48:00,130.34,130.37,130.34,130.36,75676
2017/03/22,12:49:00,130.35,130.39,130.35,130.37,16829
2017/03/22,12:50:00,130.37,130.40,130.37,130.37,19410
2017/03/22,12:51:00,130.37,130.37,130.35,130.35,5577
2017/03/22,12:52:00,130.35,130.37,130.34,130.37,35639
2017/03/22,12:53:00,130.37,130.38,130.35,130.35,20054
2017/03/22,12:54:00,130.35,130.35,130.28,130.28,95045
2017/03/22,12:55:00,130.27,130.34,130.27,130.33,46567
2017/03/22,12:56:00,130.33,130.34,130.32,130.33,18046
2017/03/22,12:57:00,130.33,130.35,130.32,130.35,9212
2017/03/22,12:58:00,130.34,130.37,130.34,130.36,28311
2017/03/22,12:59:00,130.37,130.40,130.37,130.39,53324
2017/03/22,13:00:00,130.39,130.40,130.38,130.39,33768
2017/03/22,13:01:00,130.39,130.39,130.35,130.36,54188
2017/03/22,13:02:00,130.37,130.37,130.35,130.35,12030
2017/03/22,13:03:00,130.35,130.35,130.33,130.35,49124
2017/03/22,13:04:00,130.35,130.35,130.14,130.28,411969
2017/03/22,13:05:00,130.28,130.31,130.22,130.25,229425
2017/03/22,13:06:00,130.25,130.30,130.20,130.23,77726
2017/03/22,13:07:00,130.23,130.26,130.21,130.25,47702
2017/03/22,13:08:00,130.25,130.26,130.22,130.25,48482
2017/03/22,13:09:00,130.25,130.29,130.24,130.28,63569
2017/03/22,13:10:00,130.28,130.29,130.25,130.28,40211
2017/03/22,13:11:00,130.28,130.32,130.27,130.27,51807
2017/03/22,13:12:00,130.27,130.29,130.26,130.28,13074
2017/03/22,13:13:00,130.27,130.27,130.26,130.27,37025
2017/03/22,13:14:00,130.27,130.28,130.22,130.23,42014
2017/03/22,13:15:00,130.24,130.26,130.23,130.23,14698
2017/03/22,13:16:00,130.23,130.26,130.23,130.25,12833
2017/03/22,13:17:00,130.25,130.32,130.25,130.31,28427
2017/03/22,13:18:00,130.31,130.33,130.26,130.33,50567
2017/03/22,13:19:00,130.33,130.39,130.33,130.39,61096
2017/03/22,13:20:00,130.40,130.44,130.39,130.40,105673
2017/03/22,13:21:00,130.40,130.45,130.37,130.45,69491
2017/03/22,13:22:00,130.45,130.47,130.41,130.45,39659
2017/03/22,13:23:00,130.45,130.46,130.38,130.38,42024
2017/03/22,13:24:00,130.38,130.41,130.38,130.40,22651
2017/03/22,13:25:00,130.40,130.41,130.34,130.38,87258
2017/03/22,13:26:00,130.38,130.40,130.34,130.35,79480
2017/03/22,13:27:00,130.36,130.42,130.36,130.39,32865
2017/03/22,13:28:00,130.40,130.41,130.38,130.38,6663
2017/03/22,13:29:00,130.38,130.39,130.34,130.38,90392
2017/03/22,13:30:00,130.38,130.40,130.38,130.39,11699
2017/03/22,13:31:00,130.39,130.45,130.37,130.44,66005
2017/03/22,13:32:00,130.45,130.47,130.38,130.41,54165
2017/03/22,13:33:00,130.41,130.46,130.41,130.46,30167
2017/03/22,13:34:00,130.46,130.52,130.45,130.48,51352
2017/03/22,13:35:00,130.48,130.52,130.47,130.52,16051
2017/03/22,13:36:00,130.52,130.54,130.46,130.47,83309
2017/03/22,13:37:00,130.47,130.51,130.47,130.49,23916
2017/03/22,13:38:00,130.49,130.52,130.48,130.51,21206
2017/03/22,13:39:00,130.51,130.54,130.50,130.52,44473
2017/03/22,13:40:00,130.52,130.55,130.51,130.54,14898
2017/03/22,13:41:00,130.54,130.57,130.54,130.54,48390
2017/03/22,13:42:00,130.54,130.54,130.51,130.51,26241
2017/03/22,13:43:00,130.51,130.51,130.48,130.48,25908
2017/03/22,13:44:00,130.49,130.50,130.47,130.50,61513
2017/03/22,13:45:00,130.49,130.49,130.46,130.47,25078
2017/03/22,13:46:00,130.47,130.50,130.44,130.45,231979
2017/03/22,13:47:00,130.44,130.45,130.41,130.43,91810
2017/03/22,13:48:00,130.43,130.45,130.42,130.42,34434
2017/03/22,13:49:00,130.42,130.43,130.37,130.37,15307
2017/03/22,13:50:00,130.37,130.42,130.37,130.42,36392
2017/03/22,13:51:00,130.42,130.42,130.39,130.41,14876
2017/03/22,13:52:00,130.41,130.41,130.39,130.40,18571
2017/03/22,13:53:00,130.39,130.41,130.37,130.38,21202
2017/03/22,13:54:00,130.39,130.39,130.34,130.35,64569
2017/03/22,13:55:00,130.35,130.35,130.32,130.34,37044
2017/03/22,13:56:00,130.34,130.34,130.27,130.28,58230
2017/03/22,13:57:00,130.28,130.29,130.26,130.28,48710
2017/03/22,13:58:00,130.28,130.32,130.28,130.31,19547
2017/03/22,13:59:00,130.31,130.31,130.27,130.29,24053
2017/03/22,14:00:00,130.29,130.31,130.25,130.25,36715
2017/03/22,14:01:00,130.25,130.28,130.25,130.26,21905
2017/03/22,14:02:00,130.27,130.33,130.27,130.32,14587
2017/03/22,14:03:00,130.32,130.33,130.31,130.33,31463
2017/03/22,14:04:00,130.33,130.36,130.33,130.36,44442
2017/03/22,14:05:00,130.35,130.43,130.35,130.40,41356
2017/03/22,14:06:00,130.40,130.41,130.37,130.40,62649
2017/03/22,14:07:00,130.40,130.41,130.38,130.38,17767
2017/03/22,14:08:00,130.38,130.39,130.37,130.39,14963
2017/03/22,14:09:00,130.38,130.38,130.32,130.33,32640
2017/03/22,14:10:00,130.33,130.34,130.32,130.33,23875
2017/03/22,14:11:00,130.33,130.34,130.31,130.33,19274
2017/03/22,14:12:00,130.33,130.35,130.33,130.35,16400
2017/03/22,14:13:00,130.35,130.44,130.34,130.44,72773
2017/03/22,14:14:00,130.43,130.48,130.43,130.44,92040
2017/03/22,14:15:00,130.45,130.45,130.43,130.43,14194
2017/03/22,14:16:00,130.44,130.46,130.42,130.42,38316
2017/03/22,14:17:00,130.43,130.43,130.38,130.38,32985
2017/03/22,14:18:00,130.38,130.41,130.37,130.41,22997
2017/03/22,14:19:00,130.41,130.45,130.40,130.44,18544
2017/03/22,14:20:00,130.44,130.45,130.37,130.38,47840
2017/03/22,14:21:00,130.39,130.41,130.37,130.39,7493
2017/03/22,14:22:00,130.39,130.39,130.36,130.36,9727
2017/03/22,14:23:00,130.37,130.40,130.36,130.38,12564
2017/03/22,14:24:00,130.38,130.40,130.36,130.40,11807
2017/03/22,14:25:00,130.39,130.42,130.38,130.42,129892
2017/03/22,14:26:00,130.42,130.42,130.38,130.38,13105
2017/03/22,14:27:00,130.38,130.38,130.36,130.37,32120
2017/03/22,14:28:00,130.37,130.38,130.32,130.32,35640
2017/03/22,14:29:00,130.32,130.32,130.30,130.30,27683
2017/03/22,14:30:00,130.30,130.31,130.26,130.31,53002
2017/03/22,14:31:00,130.31,130.33,130.29,130.33,31565
2017/03/22,14:32:00,130.34,130.35,130.32,130.34,12163
2017/03/22,14:33:00,130.34,130.40,130.34,130.40,27966
2017/03/22,14:34:00,130.40,130.40,130.39,130.39,24738
2017/03/22,14:35:00,130.39,130.39,130.36,130.36,20639
2017/03/22,14:36:00,130.36,130.38,130.35,130.36,22992
2017/03/22,14:37:00,130.36,130.42,130.35,130.41,15741
2017/03/22,14:38:00,130.42,130.44,130.42,130.43,5470
2017/03/22,14:39:00,130.44,130.50,130.43,130.48,41496
2017/03/22,14:40:00,130.48,130.52,130.47,130.52,63369
2017/03/22,14:41:00,130.52,130.53,130.48,130.49,55344
2017/03/22,14:42:00,130.49,130.51,130.47,130.48,9415
2017/03/22,14:43:00,130.48,130.51,130.47,130.50,45368
2017/03/22,14:44:00,130.51,130.55,130.51,130.54,43801
2017/03/22,14:45:00,130.54,130.55,130.53,130.54,19795
2017/03/22,14:46:00,130.54,130.61,130.54,130.60,45119
2017/03/22,14:47:00,130.60,130.60,130.53,130.53,32687
2017/03/22,14:48:00,130.54,130.54,130.50,130.51,34065
2017/03/22,14:49:00,130.51,130.53,130.50,130.53,23935
2017/03/22,14:50:00,130.54,130.60,130.54,130.60,34052
2017/03/22,14:51:00,130.60,130.63,130.58,130.61,30867
2017/03/22,14:52:00,130.60,130.64,130.59,130.62,152897
2017/03/22,14:53:00,130.62,130.65,130.61,130.63,136499
2017/03/22,14:54:00,130.62,130.63,130.61,130.61,24454
2017/03/22,14:55:00,130.60,130.62,130.59,130.60,23797
2017/03/22,14:56:00,130.60,130.60,130.56,130.57,44043
2017/03/22,14:57:00,130.57,130.59,130.57,130.58,18208
2017/03/22,14:58:00,130.58,130.58,130.55,130.56,10130
2017/03/22,14:59:00,130.55,130.61,130.55,130.60,29621
2017/03/22,15:00:00,130.60,130.63,130.60,130.62,16801
2017/03/22,15:01:00,130.61,130.62,130.59,130.59,25564
2017/03/22,15:02:00,130.60,130.61,130.57,130.60,21700
2017/03/22,15:03:00,130.62,130.62,130.58,130.60,19675
2017/03/22,15:04:00,130.60,130.61,130.59,130.59,16672
2017/03/22,15:05:00,130.60,130.61,130.56,130.56,25660
2017/03/22,15:06:00,130.57,130.59,130.56,130.58,9157
2017/03/22,15:07:00,130.58,130.60,130.58,130.60,30723
2017/03/22,15:08:00,130.60,130.63,130.60,130.63,10717
2017/03/22,15:09:00,130.63,130.63,130.57,130.58,150643
2017/03/22,15:10:00,130.58,130.61,130.58,130.60,27215
2017/03/22,15:11:00,130.60,130.62,130.59,130.62,28708
2017/03/22,15:12:00,130.62,130.62,130.57,130.57,36018
2017/03/22,15:13:00,130.57,130.61,130.57,130.60,14836
2017/03/22,15:14:00,130.60,130.62,130.59,130.62,10643
2017/03/22,15:15:00,130.61,130.62,130.58,130.60,40116
2017/03/22,15:16:00,130.60,130.60,130.54,130.56,34480
2017/03/22,15:17:00,130.56,130.58,130.55,130.58,3700
2017/03/22,15:18:00,130.57,130.58,130.56,130.56,8899
2017/03/22,15:19:00,130.56,130.60,130.55,130.60,15607
2017/03/22,15:20:00,130.60,130.69,130.60,130.69,195464
2017/03/22,15:21:00,130.68,130.73,130.68,130.72,306834
2017/03/22,15:22:00,130.72,130.75,130.71,130.75,54885
2017/03/22,15:23:00,130.75,130.79,130.73,130.79,96871
2017/03/22,15:24:00,130.79,130.82,130.74,130.74,85591
2017/03/22,15:25:00,130.74,130.75,130.71,130.71,46632
2017/03/22,15:26:00,130.71,130.74,130.71,130.73,62662
2017/03/22,15:27:00,130.73,130.73,130.70,130.71,103371
2017/03/22,15:28:00,130.70,130.72,130.68,130.69,46681
2017/03/22,15:29:00,130.69,130.71,130.67,130.68,38287
2017/03/22,15:30:00,130.68,130.70,130.65,130.66,45041
2017/03/22,15:31:00,130.66,130.68,130.64,130.65,36031
2017/03/22,15:32:00,130.65,130.66,130.63,130.64,56029
2017/03/22,15:33:00,130.64,130.64,130.61,130.64,31002
2017/03/22,15:34:00,130.64,130.64,130.59,130.59,23558
2017/03/22,15:35:00,130.59,130.62,130.59,130.61,34907
2017/03/22,15:36:00,130.61,130.62,130.59,130.59,18722
2017/03/22,15:37:00,130.59,130.61,130.55,130.57,29702
2017/03/22,15:38:00,130.57,130.59,130.57,130.59,38889
2017/03/22,15:39:00,130.59,130.59,130.55,130.55,35381
2017/03/22,15:40:00,130.55,130.56,130.54,130.56,20174
2017/03/22,15:41:00,130.56,130.64,130.55,130.63,46280
2017/03/22,15:42:00,130.64,130.66,130.63,130.65,42878
2017/03/22,15:43:00,130.65,130.65,130.60,130.60,13395
2017/03/22,15:44:00,130.61,130.61,130.55,130.55,55848
2017/03/22,15:45:00,130.55,130.58,130.53,130.56,46533
2017/03/22,15:46:00,130.56,130.64,130.55,130.63,87799
2017/03/22,15:47:00,130.63,130.63,130.61,130.61,16995
2017/03/22,15:48:00,130.61,130.62,130.59,130.61,26217
2017/03/22,15:49:00,130.61,130.63,130.61,130.63,14765
2017/03/22,15:50:00,130.63,130.64,130.61,130.64,13259
2017/03/22,15:51:00,130.64,130.71,130.63,130.68,178478
2017/03/22,15:52:00,130.68,130.72,130.68,130.71,80556
2017/03/22,15:53:00,130.71,130.72,130.68,130.69,46615
2017/03/22,15:54:00,130.70,130.72,130.69,130.70,59399
2017/03/22,15:55:00,130.71,130.72,130.68,130.69,104838
2017/03/22,15:56:00,130.68,130.73,130.67,130.72,141062
2017/03/22,15:57:00,130.72,130.77,130.72,130.76,139228
2017/03/22,15:58:00,130.75,130.76,130.70,130.71,112168
2017/03/22,15:59:00,130.72,130.75,130.70,130.74,136192
2017/03/22,16:00:00,130.74,130.75,130.66,130.71,380758
2017/03/23,09:31:00,130.52,130.54,130.33,130.40,93000
2017/03/23,09:32:00,130.41,130.41,130.33,130.33,62624
2017/03/23,09:33:00,130.34,130.37,130.29,130.33,78780
2017/03/23,09:34:00,130.36,130.38,130.30,130.38,50850
2017/03/23,09:35:00,130.38,130.48,130.38,130.45,58758
2017/03/23,09:36:00,130.45,130.52,130.40,130.49,90811
2017/03/23,09:37:00,130.48,130.64,130.48,130.57,80272
2017/03/23,09:38:00,130.58,130.67,130.58,130.59,101790
2017/03/23,09:39:00,130.59,130.59,130.44,130.50,153340
2017/03/23,09:40:00,130.49,130.51,130.42,130.51,189054
2017/03/23,09:41:00,130.49,130.55,130.42,130.44,63521
2017/03/23,09:42:00,130.44,130.44,130.37,130.38,58238
2017/03/23,09:43:00,130.37,130.44,130.34,130.35,67624
2017/03/23,09:44:00,130.35,130.38,130.30,130.31,110388
2017/03/23,09:45:00,130.31,130.42,130.27,130.35,137295
2017/03/23,09:46:00,130.35,130.38,130.32,130.35,17450
2017/03/23,09:47:00,130.35,130.38,130.29,130.30,71426
2017/03/23,09:48:00,130.31,130.33,130.26,130.33,27623
2017/03/23,09:49:00,130.33,130.37,130.31,130.37,54141
2017/03/23,09:50:00,130.37,130.42,130.36,130.39,25950
2017/03/23,09:51:00,130.39,130.42,130.29,130.34,150760
2017/03/23,09:52:00,130.33,130.34,130.26,130.32,89259
2017/03/23,09:53:00,130.32,130.34,130.28,130.29,34729
2017/03/23,09:54:00,130.28,130.34,130.25,130.33,19470
2017/03/23,09:55:00,130.33,130.33,130.27,130.28,20464
2017/03/23,09:56:00,130.28,130.32,130.26,130.30,35261
2017/03/23,09:57:00,130.31,130.36,130.29,130.29,31406
2017/03/23,09:58:00,130.29,130.38,130.27,130.38,89171
2017/03/23,09:59:00,130.38,130.41,130.37,130.40,34856
2017/03/23,10:00:00,130.41,130.44,130.36,130.36,74707
2017/03/23,10:01:00,130.38,130.44,130.37,130.40,50295
2017/03/23,10:02:00,130.40,130.42,130.37,130.42,56901
2017/03/23,10:03:00,130.42,130.44,130.39,130.41,74709
2017/03/23,10:04:00,130.41,130.44,130.40,130.42,26081
2017/03/23,10:05:00,130.43,130.48,130.40,130.41,83989
2017/03/23,10:06:00,130.41,130.43,130.37,130.39,60851
2017/03/23,10:07:00,130.39,130.39,130.32,130.34,108556
2017/03/23,10:08:00,130.34,130.38,130.30,130.32,23994
2017/03/23,10:09:00,130.32,130.33,130.26,130.33,61248
2017/03/23,10:10:00,130.32,130.33,130.30,130.32,22741
2017/03/23,10:11:00,130.33,130.33,130.28,130.32,34630
2017/03/23,10:12:00,130.33,130.36,130.30,130.32,40902
2017/03/23,10:13:00,130.31,130.33,130.27,130.31,54174
2017/03/23,10:14:00,130.30,130.31,130.28,130.29,21732
2017/03/23,10:15:00,130.30,130.32,130.25,130.31,48229
2017/03/23,10:16:00,130.31,130.33,130.28,130.28,54326
2017/03/23,10:17:00,130.28,130.29,130.20,130.21,170755
2017/03/23,10:18:00,130.20,130.23,130.17,130.22,46399
2017/03/23,10:19:00,130.23,130.24,130.20,130.23,20931
2017/03/23,10:20:00,130.23,130.25,130.22,130.24,52417
2017/03/23,10:21:00,130.24,130.29,130.24,130.28,8486
2017/03/23,10:22:00,130.28,130.37,130.28,130.36,55984
2017/03/23,10:23:00,130.36,130.36,130.32,130.34,33598
2017/03/23,10:24:00,130.34,130.37,130.33,130.37,15150
2017/03/23,10:25:00,130.37,130.39,130.35,130.38,19468
2017/03/23,10:26:00,130.37,130.38,130.34,130.35,9484
2017/03/23,10:27:00,130.35,130.35,130.32,130.34,22331
2017/03/23,10:28:00,130.34,130.35,130.32,130.34,21149
2017/03/23,10:29:00,130.34,130.39,130.32,130.39,45017
2017/03/23,10:30:00,130.39,130.39,130.36,130.36,55706
2017/03/23,10:31:00,130.37,130.38,130.34,130.35,10895
2017/03/23,10:32:00,130.34,130.40,130.33,130.40,14983
2017/03/23,10:33:00,130.40,130.44,130.38,130.40,24981
2017/03/23,10:34:00,130.39,130.50,130.39,130.46,72955
2017/03/23,10:35:00,130.48,130.48,130.44,130.45,15117
2017/03/23,10:36:00,130.45,130.49,130.45,130.49,22728
2017/03/23,10:37:00,130.49,130.54,130.48,130.52,45272
2017/03/23,10:38:00,130.52,130.53,130.51,130.53,9275
2017/03/23,10:39:00,130.53,130.55,130.51,130.54,87656
2017/03/23,10:40:00,130.53,130.58,130.53,130.58,40198
2017/03/23,10:41:00,130.58,130.63,130.58,130.63,30587
2017/03/23,10:42:00,130.61,130.62,130.58,130.59,44097
2017/03/23,10:43:00,130.59,130.66,130.59,130.65,78026
2017/03/23,10:44:00,130.65,130.69,130.62,130.63,19839
2017/03/23,10:45:00,130.63,130.67,130.61,130.67,168710
2017/03/23,10:46:00,130.67,130.67,130.64,130.64,12743
2017/03/23,10:47:00,130.64,130.64,130.61,130.64,12358
2017/03/23,10:48:00,130.65,130.67,130.64,130.65,14117
2017/03/23,10:49:00,130.66,130.68,130.64,130.65,14288
2017/03/23,10:50:00,130.65,130.66,130.62,130.62,8930
2017/03/23,10:51:00,130.62,130.66,130.62,130.66,6651
2017/03/23,10:52:00,130.66,130.68,130.63,130.65,47541
2017/03/23,10:53:00,130.64,130.66,130.63,130.65,16131
2017/03/23,10:54:00,130.65,130.69,130.64,130.68,9031
2017/03/23,10:55:00,130.68,130.72,130.67,130.72,33015
2017/03/23,10:56:00,130.71,130.76,130.71,130.76,58083
2017/03/23,10:57:00,130.76,130.76,130.69,130.70,16514
2017/03/23,10:58:00,130.70,130.71,130.67,130.68,32389
2017/03/23,10:59:00,130.67,130.70,130.67,130.69,14750
2017/03/23,11:00:00,130.69,130.70,130.65,130.65,15767
2017/03/23,11:01:00,130.65,130.69,130.65,130.68,12416
2017/03/23,11:02:00,130.68,130.68,130.66,130.66,13212
2017/03/23,11:03:00,130.67,130.70,130.66,130.70,9764
2017/03/23,11:04:00,130.70,130.74,130.69,130.69,13526
2017/03/23,11:05:00,130.70,130.70,130.63,130.63,40868
2017/03/23,11:06:00,130.63,130.66,130.63,130.66,13521
2017/03/23,11:07:00,130.66,130.66,130.63,130.63,15999
2017/03/23,11:08:00,130.62,130.67,130.62,130.67,16389
2017/03/23,11:09:00,130.67,130.68,130.64,130.66,26444
2017/03/23,11:10:00,130.66,130.75,130.65,130.75,95457
2017/03/23,11:11:00,130.75,130.76,130.69,130.71,61074
2017/03/23,11:12:00,130.71,130.72,130.69,130.71,25127
2017/03/23,11:13:00,130.72,130.76,130.71,130.75,76896
2017/03/23,11:14:00,130.76,130.83,130.76,130.79,78773
2017/03/23,11:15:00,130.78,130.79,130.76,130.79,24817
2017/03/23,11:16:00,130.80,130.88,130.80,130.87,57627
2017/03/23,11:17:00,130.88,130.88,130.85,130.87,156668
2017/03/23,11:18:00,130.87,130.88,130.82,130.83,22500
2017/03/23,11:19:00,130.84,130.86,130.83,130.85,109447
2017/03/23,11:20:00,130.85,130.87,130.84,130.85,27993
2017/03/23,11:21:00,130.85,130.86,130.82,130.84,49616
2017/03/23,11:22:00,130.83,130.85,130.83,130.84,9002
2017/03/23,11:23:00,130.85,130.85,130.78,130.80,50926
2017/03/23,11:24:00,130.80,130.84,130.80,130.83,29055
2017/03/23,11:25:00,130.83,130.83,130.77,130.78,19088
2017/03/23,11:26:00,130.78,130.79,130.75,130.76,26416
2017/03/23,11:27:00,130.76,130.76,130.74,130.75,21844
2017/03/23,11:28:00,130.75,130.79,130.75,130.75,23246
2017/03/23,11:29:00,130.76,130.77,130.74,130.77,23647
2017/03/23,11:30:00,130.77,130.79,130.77,130.79,11337
2017/03/23,11:31:00,130.80,130.80,130.77,130.79,14894
2017/03/23,11:32:00,130.79,130.81,130.77,130.79,34025
2017/03/23,11:33:00,130.79,130.80,130.78,130.78,11053
2017/03/23,11:34:00,130.78,130.80,130.77,130.80,8247
2017/03/23,11:35:00,130.79,130.82,130.78,130.79,12833
2017/03/23,11:36:00,130.79,130.79,130.75,130.78,81165
2017/03/23,11:37:00,130.78,130.80,130.78,130.79,3773
2017/03/23,11:38:00,130.80,130.81,130.79,130.81,11559
2017/03/23,11:39:00,130.81,130.82,130.80,130.80,22792
2017/03/23,11:40:00,130.79,130.82,130.79,130.82,7482
2017/03/23,11:41:00,130.82,130.82,130.79,130.79,18887
2017/03/23,11:42:00,130.79,130.80,130.78,130.79,4634
2017/03/23,11:43:00,130.78,130.78,130.75,130.77,22273
2017/03/23,11:44:00,130.77,130.77,130.73,130.73,16200
2017/03/23,11:45:00,130.74,130.77,130.73,130.74,42604
2017/03/23,11:46:00,130.74,130.75,130.72,130.73,6904
2017/03/23,11:47:00,130.73,130.73,130.69,130.71,34238
2017/03/23,11:48:00,130.70,130.72,130.70,130.72,25601
2017/03/23,11:49:00,130.72,130.72,130.70,130.71,6968
2017/03/23,11:50:00,130.72,130.75,130.71,130.75,8279
2017/03/23,11:51:00,130.76,130.76,130.74,130.74,11785
2017/03/23,11:52:00,130.74,130.76,130.73,130.76,39550
2017/03/23,11:53:00,130.76,130.77,130.74,130.75,19306
2017/03/23,11:54:00,130.75,130.76,130.72,130.72,8001
2017/03/23,11:55:00,130.74,130.76,130.72,130.76,12467
2017/03/23,11:56:00,130.76,130.79,130.76,130.79,3685
2017/03/23,11:57:00,130.79,130.81,130.79,130.81,14262
2017/03/23,11:58:00,130.80,130.82,130.78,130.82,11637
2017/03/23,11:59:00,130.82,130.82,130.80,130.81,9401
2017/03/23,12:00:00,130.82,130.82,130.81,130.81,7921
2017/03/23,12:01:00,130.80,130.82,130.80,130.82,10882
2017/03/23,12:02:00,130.82,130.83,130.81,130.81,8560
2017/03/23,12:03:00,130.81,130.83,130.81,130.81,4935
2017/03/23,12:04:00,130.80,130.80,130.77,130.80,14016
2017/03/23,12:05:00,130.80,130.83,130.79,130.82,26422
2017/03/23,12:06:00,130.82,130.87,130.82,130.85,83491
2017/03/23,12:07:00,130.85,130.86,130.82,130.83,20743
2017/03/23,12:08:00,130.82,130.82,130.80,130.81,17755
2017/03/23,12:09:00,130.81,130.81,130.78,130.78,8881
2017/03/23,12:10:00,130.79,130.79,130.78,130.79,11860
2017/03/23,12:11:00,130.80,130.81,130.77,130.77,12659
2017/03/23,12:12:00,130.78,130.80,130.77,130.77,25450
2017/03/23,12:13:00,130.77,130.79,130.76,130.78,18774
2017/03/23,12:14:00,130.78,130.79,130.78,130.79,3623
2017/03/23,12:15:00,130.77,130.80,130.75,130.78,56446
2017/03/23,12:16:00,130.78,130.80,130.78,130.79,7855
2017/03/23,12:17:00,130.79,130.86,130.79,130.84,32806
2017/03/23,12:18:00,130.83,130.87,130.83,130.86,52380
2017/03/23,12:19:00,130.86,130.86,130.84,130.84,7549
2017/03/23,12:20:00,130.84,130.84,130.81,130.81,7242
2017/03/23,12:21:00,130.81,130.84,130.81,130.82,8771
2017/03/23,12:22:00,130.83,130.85,130.83,130.84,11544
2017/03/23,12:23:00,130.84,130.86,130.84,130.86,8666
2017/03/23,12:24:00,130.86,130.88,130.86,130.87,12687
2017/03/23,12:25:00,130.87,130.87,130.84,130.87,6336
2017/03/23,12:26:00,130.87,130.87,130.84,130.84,13434
2017/03/23,12:27:00,130.85,130.87,130.85,130.87,6265
2017/03/23,12:28:00,130.87,130.87,130.85,130.86,8583
2017/03/23,12:29:00,130.85,130.85,130.82,130.83,10699
2017/03/23,12:30:00,130.82,130.85,130.82,130.83,14763
2017/03/23,12:31:00,130.83,130.84,130.80,130.80,65373
2017/03/23,12:32:00,130.80,130.81,130.79,130.80,31719
2017/03/23,12:33:00,130.80,130.82,130.80,130.82,7101
2017/03/23,12:34:00,130.82,130.82,130.79,130.79,12217
2017/03/23,12:35:00,130.79,130.85,130.79,130.84,13505
2017/03/23,12:36:00,130.85,130.87,130.83,130.85,4586
2017/03/23,12:37:00,130.85,130.86,130.83,130.83,6968
2017/03/23,12:38:00,130.83,130.83,130.80,130.82,4548
2017/03/23,12:39:00,130.83,130.83,130.80,130.81,3900
2017/03/23,12:40:00,130.81,130.81,130.78,130.78,3633
2017/03/23,12:41:00,130.78,130.79,130.78,130.79,3332
2017/03/23,12:42:00,130.79,130.84,130.79,130.83,9986
2017/03/23,12:43:00,130.83,130.84,130.83,130.84,3503
2017/03/23,12:44:00,130.84,130.84,130.81,130.83,16290
2017/03/23,12:45:00,130.83,130.83,130.80,130.81,5217
2017/03/23,12:46:00,130.81,130.83,130.78,130.78,15931
2017/03/23,12:47:00,130.78,130.79,130.77,130.77,10571
2017/03/23,12:48:00,130.77,130.77,130.74,130.76,24462
2017/03/23,12:49:00,130.76,130.76,130.73,130.73,12971
2017/03/23,12:50:00,130.73,130.74,130.73,130.74,7103
2017/03/23,12:51:00,130.74,130.75,130.73,130.75,19921
2017/03/23,12:52:00,130.75,130.77,130.75,130.77,18613
2017/03/23,12:53:00,130.77,130.77,130.75,130.76,10465
2017/03/23,12:54:00,130.75,130.75,130.74,130.75,4965
2017/03/23,12:55:00,130.75,130.77,130.75,130.76,13942
2017/03/23,12:56:00,130.76,130.79,130.76,130.79,7371
2017/03/23,12:57:00,130.79,130.80,130.77,130.77,27397
2017/03/23,12:58:00,130.77,130.81,130.77,130.81,5256
2017/03/23,12:59:00,130.81,130.84,130.81,130.84,21392
2017/03/23,13:00:00,130.84,130.85,130.82,130.84,16373
2017/03/23,13:01:00,130.84,130.84,130.81,130.81,4460
2017/03/23,13:02:00,130.82,130.85,130.79,130.85,18038
2017/03/23,13:03:00,130.84,130.84,130.74,130.78,77674
2017/03/23,13:04:00,130.78,130.78,130.64,130.64,45880
2017/03/23,13:05:00,130.63,130.67,130.59,130.60,85098
2017/03/23,13:06:00,130.61,130.70,130.61,130.69,40835
2017/03/23,13:07:00,130.69,130.69,130.55,130.59,70323
2017/03/23,13:08:00,130.57,130.66,130.57,130.65,59673
2017/03/23,13:09:00,130.65,130.66,130.58,130.58,24435
2017/03/23,13:10:00,130.58,130.60,130.45,130.45,50638
2017/03/23,13:11:00,130.45,130.48,130.41,130.44,89594
2017/03/23,13:12:00,130.45,130.54,130.44,130.49,46729
2017/03/23,13:13:00,130.49,130.52,130.37,130.50,171962
2017/03/23,13:14:00,130.51,130.53,130.45,130.46,20112
2017/03/23,13:15:00,130.46,130.51,130.45,130.47,44096
2017/03/23,13:16:00,130.47,130.53,130.45,130.46,164513
2017/03/23,13:17:00,130.46,130.48,130.43,130.48,48078
2017/03/23,13:18:00,130.49,130.52,130.45,130.47,46342
2017/03/23,13:19:00,130.47,130.49,130.44,130.44,10353
2017/03/23,13:20:00,130.44,130.52,130.43,130.50,7361
2017/03/23,13:21:00,130.52,130.57,130.52,130.56,12664
2017/03/23,13:22:00,130.57,130.57,130.54,130.57,12296
2017/03/23,13:23:00,130.59,130.60,130.51,130.51,30087
2017/03/23,13:24:00,130.53,130.56,130.50,130.54,32085
2017/03/23,13:25:00,130.54,130.58,130.52,130.52,35034
2017/03/23,13:26:00,130.53,130.55,130.53,130.54,6845
2017/03/23,13:27:00,130.55,130.55,130.48,130.54,60279
2017/03/23,13:28:00,130.53,130.57,130.53,130.56,9163
2017/03/23,13:29:00,130.56,130.56,130.45,130.45,61311
2017/03/23,13:30:00,130.45,130.46,130.35,130.37,36197
2017/03/23,13:31:00,130.36,130.41,130.36,130.40,24292
2017/03/23,13:32:00,130.41,130.43,130.37,130.39,67418
2017/03/23,13:33:00,130.40,130.50,130.40,130.47,127851
2017/03/23,13:34:00,130.47,130.48,130.43,130.45,58381
2017/03/23,13:35:00,130.45,130.47,130.44,130.46,18940
2017/03/23,13:36:00,130.45,130.53,130.45,130.51,68391
2017/03/23,13:37:00,130.52,130.52,130.46,130.48,8768
2017/03/23,13:38:00,130.48,130.48,130.45,130.45,124280
2017/03/23,13:39:00,130.46,130.52,130.45,130.48,73574
2017/03/23,13:40:00,130.47,130.50,130.42,130.43,122170
2017/03/23,13:41:00,130.43,130.43,130.40,130.42,62481
2017/03/23,13:42:00,130.42,130.45,130.42,130.45,13941
2017/03/23,13:43:00,130.45,130.51,130.45,130.51,29900
2017/03/23,13:44:00,130.49,130.55,130.48,130.55,61757
2017/03/23,13:45:00,130.55,130.59,130.51,130.51,21733
2017/03/23,13:46:00,130.53,130.53,130.50,130.52,35968
2017/03/23,13:47:00,130.52,130.58,130.52,130.57,22868
2017/03/23,13:48:00,130.56,130.58,130.53,130.57,10249
2017/03/23,13:49:00,130.57,130.62,130.55,130.58,65092
2017/03/23,13:50:00,130.58,130.60,130.56,130.59,8595
2017/03/23,13:51:00,130.58,130.60,130.57,130.60,26893
2017/03/23,13:52:00,130.60,130.60,130.57,130.57,7726
2017/03/23,13:53:00,130.57,130.59,130.57,130.57,7507
2017/03/23,13:54:00,130.57,130.62,130.57,130.61,12939
2017/03/23,13:55:00,130.61,130.64,130.61,130.63,14293
2017/03/23,13:56:00,130.62,130.62,130.58,130.59,4141
2017/03/23,13:57:00,130.59,130.60,130.56,130.58,12154
2017/03/23,13:58:00,130.57,130.58,130.57,130.58,10507
2017/03/23,13:59:00,130.58,130.58,130.55,130.56,2861
2017/03/23,14:00:00,130.56,130.57,130.53,130.54,4540
2017/03/23,14:01:00,130.54,130.54,130.51,130.53,18032
2017/03/23,14:02:00,130.53,130.55,130.51,130.52,12669
2017/03/23,14:03:00,130.52,130.57,130.52,130.57,6593
2017/03/23,14:04:00,130.57,130.57,130.56,130.57,4571
2017/03/23,14:05:00,130.57,130.60,130.57,130.60,9914
2017/03/23,14:06:00,130.59,130.60,130.59,130.60,1624
2017/03/23,14:07:00,130.60,130.61,130.58,130.59,21103
2017/03/23,14:08:00,130.58,130.58,130.54,130.57,24124
2017/03/23,14:09:00,130.57,130.64,130.57,130.64,39846
2017/03/23,14:10:00,130.65,130.66,130.63,130.64,14774
2017/03/23,14:11:00,130.64,130.64,130.61,130.63,4445
2017/03/23,14:12:00,130.63,130.65,130.62,130.65,10488
2017/03/23,14:13:00,130.65,130.66,130.63,130.64,5921
2017/03/23,14:14:00,130.64,130.64,130.62,130.64,4233
2017/03/23,14:15:00,130.65,130.65,130.61,130.61,8760
2017/03/23,14:16:00,130.60,130.64,130.60,130.62,39376
2017/03/23,14:17:00,130.62,130.65,130.61,130.62,10638
2017/03/23,14:18:00,130.62,130.65,130.61,130.63,16428
2017/03/23,14:19:00,130.63,130.63,130.61,130.62,4918
2017/03/23,14:20:00,130.62,130.66,130.62,130.66,7697
2017/03/23,14:21:00,130.66,130.67,130.65,130.65,13381
2017/03/23,14:22:00,130.65,130.66,130.62,130.63,9169
2017/03/23,14:23:00,130.64,130.65,130.62,130.64,15442
2017/03/23,14:24:00,130.63,130.65,130.63,130.65,5286
2017/03/23,14:25:00,130.65,130.66,130.62,130.62,7211
2017/03/23,14:26:00,130.62,130.65,130.60,130.60,10373
2017/03/23,14:27:00,130.60,130.63,130.60,130.61,2422
2017/03/23,14:28:00,130.62,130.64,130.60,130.64,8095
2017/03/23,14:29:00,130.65,130.67,130.65,130.67,4700
2017/03/23,14:30:00,130.67,130.67,130.61,130.61,53838
2017/03/23,14:31:00,130.61,130.65,130.60,130.65,17934
2017/03/23,14:32:00,130.65,130.67,130.65,130.67,12700
2017/03/23,14:33:00,130.68,130.68,130.65,130.65,5198
2017/03/23,14:34:00,130.65,130.66,130.63,130.64,15487
2017/03/23,14:35:00,130.65,130.65,130.64,130.65,2093
2017/03/23,14:36:00,130.64,130.64,130.55,130.58,43665
2017/03/23,14:37:00,130.57,130.62,130.56,130.62,18507
2017/03/23,14:38:00,130.61,130.63,130.60,130.60,44609
2017/03/23,14:39:00,130.60,130.63,130.60,130.62,19235
2017/03/23,14:40:00,130.62,130.68,130.62,130.65,98468
2017/03/23,14:41:00,130.65,130.66,130.63,130.64,70549
2017/03/23,14:42:00,130.64,130.68,130.63,130.68,14085
2017/03/23,14:43:00,130.68,130.68,130.66,130.67,9234
2017/03/23,14:44:00,130.67,130.72,130.67,130.72,34869
2017/03/23,14:45:00,130.72,130.75,130.71,130.75,34300
2017/03/23,14:46:00,130.75,130.76,130.73,130.74,10433
2017/03/23,14:47:00,130.73,130.74,130.71,130.71,11098
2017/03/23,14:48:00,130.72,130.72,130.70,130.70,7658
2017/03/23,14:49:00,130.71,130.73,130.71,130.73,13238
2017/03/23,14:50:00,130.73,130.74,130.72,130.72,56846
2017/03/23,14:51:00,130.72,130.73,130.70,130.71,43914
2017/03/23,14:52:00,130.71,130.72,130.70,130.71,21941
2017/03/23,14:53:00,130.71,130.72,130.68,130.72,30426
2017/03/23,14:54:00,130.71,130.72,130.69,130.69,7671
2017/03/23,14:55:00,130.69,130.73,130.69,130.72,11391
2017/03/23,14:56:00,130.72,130.76,130.72,130.76,8168
2017/03/23,14:57:00,130.76,130.80,130.76,130.78,30899
2017/03/23,14:58:00,130.77,130.77,130.73,130.73,108855
2017/03/23,14:59:00,130.73,130.73,130.70,130.71,14942
2017/03/23,15:00:00,130.70,130.71,130.64,130.65,31963
2017/03/23,15:01:00,130.63,130.64,130.59,130.61,39074
2017/03/23,15:02:00,130.61,130.61,130.53,130.53,64369
2017/03/23,15:03:00,130.53,130.59,130.51,130.57,84817
2017/03/23,15:04:00,130.57,130.57,130.52,130.55,533210
2017/03/23,15:05:00,130.54,130.54,130.50,130.53,30476
2017/03/23,15:06:00,130.53,130.57,130.53,130.55,11273
2017/03/23,15:07:00,130.55,130.58,130.55,130.57,11642
2017/03/23,15:08:00,130.58,130.60,130.57,130.58,26329
2017/03/23,15:09:00,130.58,130.58,130.54,130.57,11884
2017/03/23,15:10:00,130.58,130.60,130.54,130.54,12909
2017/03/23,15:11:00,130.54,130.56,130.53,130.56,51194
2017/03/23,15:12:00,130.56,130.59,130.56,130.57,458607
2017/03/23,15:13:00,130.58,130.58,130.46,130.50,137090
2017/03/23,15:14:00,130.50,130.50,130.43,130.45,143294
2017/03/23,15:15:00,130.45,130.48,130.43,130.48,40360
2017/03/23,15:16:00,130.48,130.51,130.47,130.51,32820
2017/03/23,15:17:00,130.50,130.51,130.46,130.47,55551
2017/03/23,15:18:00,130.47,130.50,130.39,130.40,98181
2017/03/23,15:19:00,130.41,130.44,130.37,130.38,32286
2017/03/23,15:20:00,130.38,130.40,130.34,130.40,88319
2017/03/23,15:21:00,130.40,130.44,130.40,130.42,69955
2017/03/23,15:22:00,130.42,130.51,130.42,130.47,79670
2017/03/23,15:23:00,130.47,130.47,130.43,130.47,15356
2017/03/23,15:24:00,130.47,130.48,130.43,130.45,51953
2017/03/23,15:25:00,130.45,130.46,130.42,130.43,30596
2017/03/23,15:26:00,130.43,130.48,130.41,130.47,29698
2017/03/23,15:27:00,130.46,130.49,130.44,130.45,33604
2017/03/23,15:28:00,130.46,130.46,130.31,130.31,145213
2017/03/23,15:29:00,130.32,130.42,130.31,130.38,133992
2017/03/23,15:30:00,130.38,130.38,130.29,130.30,42950
2017/03/23,15:31:00,130.30,130.36,130.30,130.32,82035
2017/03/23,15:32:00,130.32,130.32,130.20,130.20,211939
2017/03/23,15:33:00,130.19,130.22,130.14,130.17,203989
2017/03/23,15:34:00,130.18,130.25,130.17,130.25,43382
2017/03/23,15:35:00,130.25,130.26,130.17,130.21,66050
2017/03/23,15:36:00,130.20,130.26,130.20,130.22,106905
2017/03/23,15:37:00,130.25,130.27,130.23,130.25,39246
2017/03/23,15:38:00,130.25,130.31,130.25,130.28,26946
2017/03/23,15:39:00,130.29,130.30,130.26,130.29,35414
2017/03/23,15:40:00,130.29,130.32,130.24,130.30,28835
2017/03/23,15:41:00,130.31,130.37,130.29,130.33,103323
2017/03/23,15:42:00,130.33,130.35,130.29,130.29,35405
2017/03/23,15:43:00,130.29,130.32,130.26,130.26,115815
2017/03/23,15:44:00,130.26,130.28,130.22,130.22,23663
2017/03/23,15:45:00,130.22,130.23,130.20,130.20,45841
2017/03/23,15:46:00,130.19,130.31,130.19,130.27,95437
2017/03/23,15:47:00,130.27,130.32,130.27,130.28,62052
2017/03/23,15:48:00,130.29,130.30,130.26,130.30,19511
2017/03/23,15:49:00,130.30,130.32,130.25,130.30,53564
2017/03/23,15:50:00,130.30,130.38,130.29,130.37,91163
2017/03/23,15:51:00,130.36,130.36,130.26,130.27,104699
2017/03/23,15:52:00,130.26,130.27,130.19,130.20,80964
2017/03/23,15:53:00,130.20,130.26,130.20,130.25,38170
2017/03/23,15:54:00,130.25,130.27,130.23,130.24,81464
2017/03/23,15:55:00,130.24,130.30,130.24,130.26,61755
2017/03/23,15:56:00,130.26,130.29,130.21,130.28,219090
2017/03/23,15:57:00,130.28,130.40,130.28,130.38,196590
2017/03/23,15:58:00,130.38,130.43,130.35,130.40,95364
2017/03/23,15:59:00,130.40,130.42,130.34,130.40,397795
2017/03/23,16:00:00,130.40,130.45,130.35,130.41,652436
2017/03/24,09:31:00,130.78,130.86,130.77,130.84,114104
2017/03/24,09:32:00,130.85,130.91,130.84,130.85,208199
2017/03/24,09:33:00,130.85,130.89,130.84,130.87,85809
2017/03/24,09:34:00,130.87,130.92,130.87,130.91,91191
2017/03/24,09:35:00,130.91,130.99,130.88,130.90,53517
2017/03/24,09:36:00,130.89,130.99,130.89,130.99,47973
2017/03/24,09:37:00,131.00,131.02,130.96,130.97,63783
2017/03/24,09:38:00,130.97,130.98,130.95,130.97,469493
2017/03/24,09:39:00,130.97,131.01,130.95,130.95,68075
2017/03/24,09:40:00,130.96,130.97,130.93,130.96,62373
2017/03/24,09:41:00,130.98,131.01,130.98,130.98,43349
2017/03/24,09:42:00,130.97,131.01,130.97,131.00,21133
2017/03/24,09:43:00,131.00,131.03,130.99,131.01,24437
2017/03/24,09:44:00,131.01,131.04,130.99,131.01,28230
2017/03/24,09:45:00,131.02,131.11,131.02,131.10,76218
2017/03/24,09:46:00,131.10,131.16,131.08,131.13,104800
2017/03/24,09:47:00,131.12,131.16,131.12,131.13,69760
2017/03/24,09:48:00,131.14,131.18,131.14,131.16,103777
2017/03/24,09:49:00,131.17,131.20,131.15,131.19,52218
2017/03/24,09:50:00,131.20,131.24,131.18,131.24,222209
2017/03/24,09:51:00,131.23,131.24,131.19,131.19,57681
2017/03/24,09:52:00,131.18,131.19,131.15,131.16,35049
2017/03/24,09:53:00,131.16,131.17,131.15,131.16,25745
2017/03/24,09:54:00,131.17,131.20,131.17,131.17,10962
2017/03/24,09:55:00,131.17,131.18,131.16,131.18,26204
2017/03/24,09:56:00,131.19,131.20,131.14,131.14,36535
2017/03/24,09:57:00,131.14,131.14,131.11,131.11,62999
2017/03/24,09:58:00,131.11,131.12,131.06,131.07,62238
2017/03/24,09:59:00,131.07,131.09,131.05,131.09,47110
2017/03/24,10:00:00,131.08,131.11,131.08,131.11,15552
2017/03/24,10:01:00,131.11,131.15,131.10,131.15,7306
2017/03/24,10:02:00,131.15,131.17,131.12,131.15,355741
2017/03/24,10:03:00,131.14,131.16,131.14,131.15,8794
2017/03/24,10:04:00,131.15,131.15,131.12,131.12,2729
2017/03/24,10:05:00,131.13,131.13,131.07,131.08,46934
2017/03/24,10:06:00,131.07,131.08,131.06,131.07,27878
2017/03/24,10:07:00,131.07,131.13,131.06,131.12,27070
2017/03/24,10:08:00,131.12,131.12,131.09,131.10,5803
2017/03/24,10:09:00,131.10,131.10,131.08,131.09,45889
2017/03/24,10:10:00,131.09,131.09,131.05,131.06,48538
2017/03/24,10:11:00,131.05,131.06,131.01,131.05,69415
2017/03/24,10:12:00,131.05,131.06,131.03,131.04,39561
2017/03/24,10:13:00,131.03,131.06,131.03,131.06,19421
2017/03/24,10:14:00,131.06,131.10,131.06,131.08,33427
2017/03/24,10:15:00,131.08,131.10,131.08,131.09,43628
2017/03/24,10:16:00,131.09,131.09,131.06,131.09,9474
2017/03/24,10:17:00,131.09,131.12,131.08,131.11,67275
2017/03/24,10:18:00,131.11,131.12,131.10,131.10,5923
2017/03/24,10:19:00,131.10,131.15,131.10,131.15,9649
2017/03/24,10:20:00,131.14,131.16,131.12,131.12,28440
2017/03/24,10:21:00,131.12,131.12,131.05,131.05,67247
2017/03/24,10:22:00,131.05,131.05,131.02,131.04,26179
2017/03/24,10:23:00,131.04,131.04,131.00,131.04,16935
2017/03/24,10:24:00,131.04,131.06,131.03,131.04,16541
2017/03/24,10:25:00,131.04,131.07,131.04,131.05,50419
2017/03/24,10:26:00,131.04,131.04,131.02,131.04,24000
2017/03/24,10:27:00,131.04,131.05,131.01,131.02,23116
2017/03/24,10:28:00,131.03,131.06,131.03,131.05,16202
2017/03/24,10:29:00,131.05,131.07,131.05,131.07,21856
2017/03/24,10:30:00,131.07,131.09,131.07,131.08,18770
2017/03/24,10:31:00,131.07,131.08,131.04,131.06,25110
2017/03/24,10:32:00,131.05,131.06,131.03,131.06,8608
2017/03/24,10:33:00,131.06,131.12,131.06,131.08,27488
2017/03/24,10:34:00,131.09,131.14,131.08,131.12,93781
2017/03/24,10:35:00,131.13,131.16,131.09,131.09,45023
2017/03/24,10:36:00,131.09,131.09,131.05,131.06,31483
2017/03/24,10:37:00,131.07,131.13,131.07,131.12,8772
2017/03/24,10:38:00,131.12,131.13,131.10,131.11,6525
2017/03/24,10:39:00,131.11,131.12,131.10,131.10,9405
2017/03/24,10:40:00,131.10,131.10,131.07,131.08,118624
2017/03/24,10:41:00,131.08,131.10,131.07,131.08,24501
2017/03/24,10:42:00,131.09,131.09,131.06,131.06,17747
2017/03/24,10:43:00,131.06,131.09,131.05,131.09,7779
2017/03/24,10:44:00,131.09,131.10,131.07,131.07,11149
2017/03/24,10:45:00,131.08,131.10,131.05,131.05,12761
2017/03/24,10:46:00,131.05,131.07,131.05,131.05,21009
2017/03/24,10:47:00,131.04,131.06,131.03,131.06,38934
2017/03/24,10:48:00,131.05,131.08,131.04,131.08,13850
2017/03/24,10:49:00,131.08,131.12,131.07,131.10,22365
2017/03/24,10:50:00,131.10,131.10,131.07,131.08,12156
2017/03/24,10:51:00,131.08,131.13,131.08,131.10,30505
2017/03/24,10:52:00,131.10,131.15,131.10,131.14,12005
2017/03/24,10:53:00,131.14,131.16,131.14,131.15,18374
2017/03/24,10:54:00,131.15,131.20,131.15,131.19,26067
2017/03/24,10:55:00,131.18,131.20,131.16,131.17,18314
2017/03/24,10:56:00,131.17,131.18,131.15,131.17,9603
2017/03/24,10:57:00,131.17,131.22,131.17,131.21,15633
2017/03/24,10:58:00,131.20,131.21,131.19,131.19,86897
2017/03/24,10:59:00,131.20,131.22,131.20,131.22,23898
2017/03/24,11:00:00,131.21,131.21,131.16,131.18,16725
2017/03/24,11:01:00,131.18,131.21,131.18,131.18,9906
2017/03/24,11:02:00,131.18,131.21,131.15,131.21,37743
2017/03/24,11:03:00,131.21,131.22,131.19,131.20,40092
2017/03/24,11:04:00,131.20,131.23,131.18,131.22,11990
2017/03/24,11:05:00,131.23,131.23,131.20,131.21,26798
2017/03/24,11:06:00,131.20,131.29,131.20,131.29,177328
2017/03/24,11:07:00,131.28,131.28,131.24,131.26,18679
2017/03/24,11:08:00,131.25,131.26,131.24,131.24,6586
2017/03/24,11:09:00,131.24,131.25,131.23,131.23,29214
2017/03/24,11:10:00,131.23,131.23,131.21,131.21,14764
2017/03/24,11:11:00,131.21,131.22,131.19,131.20,11453
2017/03/24,11:12:00,131.21,131.22,131.21,131.22,46134
2017/03/24,11:13:00,131.21,131.23,131.19,131.20,37841
2017/03/24,11:14:00,131.20,131.24,131.20,131.23,8148
2017/03/24,11:15:00,131.23,131.23,131.20,131.22,16925
2017/03/24,11:16:00,131.22,131.23,131.21,131.21,27253
2017/03/24,11:17:00,131.21,131.22,131.20,131.21,7851
2017/03/24,11:18:00,131.21,131.21,131.15,131.15,51112
2017/03/24,11:19:00,131.15,131.18,131.15,131.16,45181
2017/03/24,11:20:00,131.17,131.18,131.15,131.17,14917
2017/03/24,11:21:00,131.18,131.20,131.17,131.20,6056
2017/03/24,11:22:00,131.19,131.19,131.14,131.14,22130
2017/03/24,11:23:00,131.15,131.15,131.09,131.10,17723
2017/03/24,11:24:00,131.11,131.12,131.10,131.10,11505
2017/03/24,11:25:00,131.10,131.12,131.10,131.11,9938
2017/03/24,11:26:00,131.11,131.13,131.11,131.13,13503
2017/03/24,11:27:00,131.12,131.13,131.11,131.11,8283
2017/03/24,11:28:00,131.11,131.12,131.09,131.12,16845
2017/03/24,11:29:00,131.12,131.12,131.10,131.11,13014
2017/03/24,11:30:00,131.11,131.11,131.09,131.09,14521
2017/03/24,11:31:00,131.09,131.14,131.09,131.12,30330
2017/03/24,11:32:00,131.13,131.13,131.10,131.12,24414
2017/03/24,11:33:00,131.12,131.14,131.10,131.14,21865
2017/03/24,11:34:00,131.13,131.15,131.12,131.14,7403
2017/03/24,11:35:00,131.14,131.15,131.12,131.13,19518
2017/03/24,11:36:00,131.14,131.15,131.13,131.15,13575
2017/03/24,11:37:00,131.14,131.15,131.14,131.15,6104
2017/03/24,11:38:00,131.15,131.16,131.12,131.13,26569
2017/03/24,11:39:00,131.14,131.14,131.13,131.14,5800
2017/03/24,11:40:00,131.14,131.14,131.13,131.14,4303
2017/03/24,11:41:00,131.14,131.17,131.14,131.17,6106
2017/03/24,11:42:00,131.17,131.18,131.15,131.18,17829
2017/03/24,11:43:00,131.18,131.19,131.17,131.19,28043
2017/03/24,11:44:00,131.19,131.19,131.18,131.18,5903
2017/03/24,11:45:00,131.19,131.19,131.15,131.15,19203
2017/03/24,11:46:00,131.15,131.18,131.15,131.15,31550
2017/03/24,11:47:00,131.16,131.17,131.15,131.16,11036
2017/03/24,11:48:00,131.16,131.18,131.16,131.18,9409
2017/03/24,11:49:00,131.18,131.19,131.18,131.19,6449
2017/03/24,11:50:00,131.19,131.20,131.18,131.18,15767
2017/03/24,11:51:00,131.18,131.22,131.18,131.21,8556
2017/03/24,11:52:00,131.21,131.23,131.21,131.21,8471
2017/03/24,11:53:00,131.21,131.22,131.20,131.22,10572
2017/03/24,11:54:00,131.22,131.24,131.22,131.22,15001
2017/03/24,11:55:00,131.22,131.22,131.20,131.21,3894
2017/03/24,11:56:00,131.21,131.23,131.21,131.22,5724
2017/03/24,11:57:00,131.22,131.24,131.22,131.24,3561
2017/03/24,11:58:00,131.24,131.24,131.21,131.21,6016
2017/03/24,11:59:00,131.21,131.23,131.21,131.23,1635
2017/03/24,12:00:00,131.23,131.26,131.23,131.25,5854
2017/03/24,12:01:00,131.25,131.25,131.22,131.22,47330
2017/03/24,12:02:00,131.22,131.23,131.22,131.23,4954
2017/03/24,12:03:00,131.23,131.27,131.23,131.26,274886
2017/03/24,12:04:00,131.26,131.26,131.23,131.25,11364
2017/03/24,12:05:00,131.25,131.26,131.23,131.23,9293
2017/03/24,12:06:00,131.24,131.26,131.24,131.26,3520
2017/03/24,12:07:00,131.26,131.26,131.23,131.24,6639
2017/03/24,12:08:00,131.24,131.27,131.24,131.26,7911
2017/03/24,12:09:00,131.26,131.27,131.25,131.26,13675
2017/03/24,12:10:00,131.26,131.26,131.25,131.26,3625
2017/03/24,12:11:00,131.26,131.26,131.24,131.26,7453
2017/03/24,12:12:00,131.26,131.27,130.99,131.04,287494
2017/03/24,12:13:00,131.05,131.07,130.92,131.00,290020
2017/03/24,12:14:00,131.01,131.11,130.99,131.02,89618
2017/03/24,12:15:00,131.03,131.08,131.02,131.06,10452
2017/03/24,12:16:00,131.05,131.05,131.00,131.05,57712
2017/03/24,12:17:00,131.04,131.05,130.98,131.00,27754
2017/03/24,12:18:00,131.00,131.03,130.98,131.03,53461
2017/03/24,12:19:00,131.04,131.04,130.96,130.99,23786
2017/03/24,12:20:00,131.00,131.01,130.93,130.93,21013
2017/03/24,12:21:00,130.94,130.94,130.84,130.85,118259
2017/03/24,12:22:00,130.84,130.96,130.82,130.94,69152
2017/03/24,12:23:00,130.94,130.94,130.90,130.93,27516
2017/03/24,12:24:00,130.93,130.96,130.92,130.96,17732
2017/03/24,12:25:00,130.96,130.97,130.91,130.95,27207
2017/03/24,12:26:00,130.95,130.95,130.89,130.94,18820
2017/03/24,12:27:00,130.94,130.99,130.94,130.94,28085
2017/03/24,12:28:00,130.94,130.99,130.94,130.99,75383
2017/03/24,12:29:00,130.98,131.21,130.98,131.12,131325
2017/03/24,12:30:00,131.11,131.12,131.06,131.11,48905
2017/03/24,12:31:00,131.12,131.18,131.09,131.09,44812
2017/03/24,12:32:00,131.09,131.11,131.08,131.08,8653
2017/03/24,12:33:00,131.09,131.11,131.06,131.07,12070
2017/03/24,12:34:00,131.07,131.08,131.03,131.06,28673
2017/03/24,12:35:00,131.06,131.07,131.03,131.03,23246
2017/03/24,12:36:00,131.04,131.07,131.01,131.07,420253
2017/03/24,12:37:00,131.07,131.09,131.06,131.09,9784
2017/03/24,12:38:00,131.09,131.12,131.07,131.11,26559
2017/03/24,12:39:00,131.11,131.13,131.10,131.11,21573
2017/03/24,12:40:00,131.11,131.15,131.10,131.14,42032
2017/03/24,12:41:00,131.14,131.14,131.11,131.13,10930
2017/03/24,12:42:00,131.13,131.14,131.08,131.08,812699
2017/03/24,12:43:00,131.09,131.14,131.09,131.14,17554
2017/03/24,12:44:00,131.15,131.17,131.14,131.14,58388
2017/03/24,12:45:00,131.14,131.15,131.13,131.15,9226
2017/03/24,12:46:00,131.16,131.16,131.14,131.14,6748
2017/03/24,12:47:00,131.15,131.16,131.14,131.15,18703
2017/03/24,12:48:00,131.15,131.20,131.13,131.14,63567
2017/03/24,12:49:00,131.15,131.17,131.14,131.16,53727
2017/03/24,12:50:00,131.17,131.18,131.15,131.17,18202
2017/03/24,12:51:00,131.17,131.17,131.15,131.17,19406
2017/03/24,12:52:00,131.17,131.17,131.11,131.13,23230
2017/03/24,12:53:00,131.13,131.13,130.99,131.10,271576
2017/03/24,12:54:00,131.11,131.16,131.09,131.16,40680
2017/03/24,12:55:00,131.17,131.17,131.09,131.10,42084
2017/03/24,12:56:00,131.10,131.12,131.09,131.10,20154
2017/03/24,12:57:00,131.10,131.10,131.06,131.09,82363
2017/03/24,12:58:00,131.08,131.08,131.05,131.05,34429
2017/03/24,12:59:00,131.05,131.08,131.05,131.07,5365
2017/03/24,13:00:00,131.07,131.09,131.06,131.07,520344
2017/03/24,13:01:00,131.07,131.12,131.07,131.12,10355
2017/03/24,13:02:00,131.12,131.12,131.09,131.09,5300
2017/03/24,13:03:00,131.08,131.09,131.07,131.07,9572
2017/03/24,13:04:00,131.07,131.08,131.06,131.07,15553
2017/03/24,13:05:00,131.07,131.09,131.05,131.09,19505
2017/03/24,13:06:00,131.07,131.07,131.01,131.01,31236
2017/03/24,13:07:00,131.01,131.04,130.99,131.02,87466
2017/03/24,13:08:00,131.02,131.05,131.02,131.02,14008
2017/03/24,13:09:00,131.02,131.02,130.92,130.95,269941
2017/03/24,13:10:00,130.95,130.98,130.95,130.95,33870
2017/03/24,13:11:00,130.95,130.98,130.95,130.98,12875
2017/03/24,13:12:00,130.97,130.97,130.93,130.95,43091
2017/03/24,13:13:00,130.95,130.95,130.93,130.93,15230
2017/03/24,13:14:00,130.93,130.93,130.88,130.92,73813
2017/03/24,13:15:00,130.92,130.96,130.92,130.95,40301
2017/03/24,13:16:00,130.94,130.98,130.94,130.98,32580
2017/03/24,13:17:00,130.98,131.00,130.97,130.98,23227
2017/03/24,13:18:00,130.98,130.99,130.96,130.96,316450
2017/03/24,13:19:00,130.96,130.96,130.95,130.96,13279
2017/03/24,13:20:00,130.96,130.97,130.92,130.95,9030
2017/03/24,13:21:00,130.94,130.97,130.93,130.97,45344
2017/03/24,13:22:00,130.96,130.97,130.93,130.93,17448
2017/03/24,13:23:00,130.93,130.96,130.92,130.95,11048
2017/03/24,13:24:00,130.95,130.96,130.95,130.95,2516
2017/03/24,13:25:00,130.95,130.99,130.95,130.97,33233
2017/03/24,13:26:00,130.97,131.05,130.97,131.05,16353
2017/03/24,13:27:00,131.05,131.08,131.01,131.04,106197
2017/03/24,13:28:00,131.05,131.06,131.03,131.03,22933
2017/03/24,13:29:00,131.03,131.04,131.01,131.01,18424
2017/03/24,13:30:00,131.02,131.03,131.00,131.02,6721
2017/03/24,13:31:00,131.02,131.02,130.99,131.00,35576
2017/03/24,13:32:00,131.00,131.05,131.00,131.04,5887
2017/03/24,13:33:00,131.04,131.06,131.03,131.03,18598
2017/03/24,13:34:00,131.03,131.03,131.01,131.02,5343
2017/03/24,13:35:00,131.02,131.03,130.98,131.00,37742
2017/03/24,13:36:00,131.00,131.00,130.95,130.95,70439
2017/03/24,13:37:00,130.95,131.00,130.94,131.00,63255
2017/03/24,13:38:00,130.99,130.99,130.97,130.97,84364
2017/03/24,13:39:00,130.96,130.96,130.93,130.93,62205
2017/03/24,13:40:00,130.94,130.96,130.93,130.93,11694
2017/03/24,13:41:00,130.93,130.93,130.90,130.90,21576
2017/03/24,13:42:00,130.91,130.93,130.91,130.93,6765
2017/03/24,13:43:00,130.93,130.97,130.93,130.96,13269
2017/03/24,13:44:00,130.96,130.96,130.94,130.96,72148
2017/03/24,13:45:00,130.96,130.96,130.92,130.94,20069
2017/03/24,13:46:00,130.94,130.95,130.93,130.94,69627
2017/03/24,13:47:00,130.94,130.94,130.88,130.90,47843
2017/03/24,13:48:00,130.90,130.92,130.90,130.92,7400
2017/03/24,13:49:00,130.92,130.95,130.92,130.93,48097
2017/03/24,13:50:00,130.93,130.94,130.92,130.92,12593
2017/03/24,13:51:00,130.92,130.92,130.90,130.92,18130
2017/03/24,13:52:00,130.92,130.92,130.86,130.86,128537
2017/03/24,13:53:00,130.86,130.87,130.79,130.81,50411
2017/03/24,13:54:00,130.81,130.83,130.79,130.80,24745
2017/03/24,13:55:00,130.79,130.81,130.79,130.81,3307
2017/03/24,13:56:00,130.81,130.81,130.75,130.77,74873
2017/03/24,13:57:00,130.77,130.81,130.77,130.79,18193
2017/03/24,13:58:00,130.79,130.79,130.70,130.72,34004
2017/03/24,13:59:00,130.72,130.76,130.72,130.73,39224
2017/03/24,14:00:00,130.73,130.73,130.68,130.72,28277
2017/03/24,14:01:00,130.73,130.81,130.73,130.75,101697
2017/03/24,14:02:00,130.75,130.80,130.74,130.77,103286
2017/03/24,14:03:00,130.77,130.79,130.76,130.78,17418
2017/03/24,14:04:00,130.78,130.78,130.75,130.75,35709
2017/03/24,14:05:00,130.74,130.75,130.74,130.75,21526
2017/03/24,14:06:00,130.75,130.78,130.74,130.78,12563
2017/03/24,14:07:00,130.78,130.79,130.77,130.78,31736
2017/03/24,14:08:00,130.77,130.78,130.75,130.78,60863
2017/03/24,14:09:00,130.78,130.79,130.76,130.77,42615
2017/03/24,14:10:00,130.77,130.77,130.73,130.73,80940
2017/03/24,14:11:00,130.74,130.77,130.74,130.76,19459
2017/03/24,14:12:00,130.77,130.78,130.76,130.78,11406
2017/03/24,14:13:00,130.78,130.81,130.78,130.80,13672
2017/03/24,14:14:00,130.81,130.82,130.79,130.81,21672
2017/03/24,14:15:00,130.81,130.81,130.79,130.80,9087
2017/03/24,14:16:00,130.80,130.80,130.76,130.76,16496
2017/03/24,14:17:00,130.76,130.80,130.76,130.77,7841
2017/03/24,14:18:00,130.77,130.82,130.75,130.81,36108
2017/03/24,14:19:00,130.81,130.82,130.80,130.82,22510
2017/03/24,14:20:00,130.81,130.85,130.81,130.85,61885
2017/03/24,14:21:00,130.85,130.86,130.80,130.83,29296
2017/03/24,14:22:00,130.83,130.84,130.82,130.83,20943
2017/03/24,14:23:00,130.83,130.84,130.82,130.82,59258
2017/03/24,14:24:00,130.82,130.82,130.80,130.81,9522
2017/03/24,14:25:00,130.81,130.81,130.79,130.81,11060
2017/03/24,14:26:00,130.81,130.83,130.81,130.83,7969
2017/03/24,14:27:00,130.83,130.83,130.75,130.75,74881
2017/03/24,14:28:00,130.76,130.80,130.76,130.79,7793
2017/03/24,14:29:00,130.79,130.79,130.74,130.74,6925
2017/03/24,14:30:00,130.74,130.76,130.72,130.75,20752
2017/03/24,14:31:00,130.75,130.79,130.74,130.79,76533
2017/03/24,14:32:00,130.78,130.80,130.77,130.79,19543
2017/03/24,14:33:00,130.79,130.81,130.78,130.78,14890
2017/03/24,14:34:00,130.79,130.80,130.76,130.77,12227
2017/03/24,14:35:00,130.77,130.77,130.74,130.74,16630
2017/03/24,14:36:00,130.75,130.77,130.74,130.75,8599
2017/03/24,14:37:00,130.74,130.75,130.71,130.71,20169
2017/03/24,14:38:00,130.72,130.73,130.69,130.70,14412
2017/03/24,14:39:00,130.70,130.70,130.65,130.66,86507
2017/03/24,14:40:00,130.66,130.67,130.61,130.64,43252
2017/03/24,14:41:00,130.64,130.64,130.59,130.59,47099
2017/03/24,14:42:00,130.59,130.64,130.58,130.64,46968
2017/03/24,14:43:00,130.65,130.66,130.64,130.66,17664
2017/03/24,14:44:00,130.66,130.67,130.58,130.59,44949
2017/03/24,14:45:00,130.58,130.60,130.56,130.59,108444
2017/03/24,14:46:00,130.59,130.62,130.59,130.60,127362
2017/03/24,14:47:00,130.60,130.60,130.56,130.56,48451
2017/03/24,14:48:00,130.56,130.56,130.52,130.53,77094
2017/03/24,14:49:00,130.53,130.53,130.45,130.48,125330
2017/03/24,14:50:00,130.47,130.51,130.44,130.50,33529
2017/03/24,14:51:00,130.51,130.51,130.46,130.49,67057
2017/03/24,14:52:00,130.49,130.49,130.46,130.49,69084
2017/03/24,14:53:00,130.49,130.50,130.46,130.47,76475
2017/03/24,14:54:00,130.47,130.47,130.40,130.42,42286
2017/03/24,14:55:00,130.42,130.44,130.34,130.37,80439
2017/03/24,14:56:00,130.38,130.40,130.34,130.38,84573
2017/03/24,14:57:00,130.38,130.41,130.38,130.39,18998
2017/03/24,14:58:00,130.38,130.41,130.36,130.36,16308
2017/03/24,14:59:00,130.37,130.38,130.35,130.36,35043
2017/03/24,15:00:00,130.37,130.37,130.33,130.35,16195
2017/03/24,15:01:00,130.35,130.37,130.32,130.32,41373
2017/03/24,15:02:00,130.32,130.32,130.21,130.23,91708
2017/03/24,15:03:00,130.23,130.24,130.17,130.24,61499
2017/03/24,15:04:00,130.24,130.34,130.24,130.31,40011
2017/03/24,15:05:00,130.30,130.32,130.29,130.30,18962
2017/03/24,15:06:00,130.30,130.30,130.22,130.24,32545
2017/03/24,15:07:00,130.25,130.25,130.20,130.21,97923
2017/03/24,15:08:00,130.21,130.27,130.20,130.26,32730
2017/03/24,15:09:00,130.26,130.32,130.26,130.28,70878
2017/03/24,15:10:00,130.28,130.32,130.28,130.31,34257
2017/03/24,15:11:00,130.30,130.34,130.30,130.32,33665
2017/03/24,15:12:00,130.32,130.32,130.28,130.31,63354
2017/03/24,15:13:00,130.31,130.35,130.30,130.32,40668
2017/03/24,15:14:00,130.32,130.33,130.29,130.29,55797
2017/03/24,15:15:00,130.28,130.31,130.26,130.31,39608
2017/03/24,15:16:00,130.32,130.32,130.17,130.17,160685
2017/03/24,15:17:00,130.17,130.21,130.13,130.20,129672
2017/03/24,15:18:00,130.20,130.30,130.20,130.28,44031
2017/03/24,15:19:00,130.28,130.32,130.25,130.26,43167
2017/03/24,15:20:00,130.26,130.28,130.25,130.25,29066
2017/03/24,15:21:00,130.26,130.30,130.25,130.25,33048
2017/03/24,15:22:00,130.26,130.29,130.25,130.27,18462
2017/03/24,15:23:00,130.28,130.29,130.27,130.28,10522
2017/03/24,15:24:00,130.28,130.35,130.28,130.34,34953
2017/03/24,15:25:00,130.34,130.42,130.34,130.41,82464
2017/03/24,15:26:00,130.42,130.43,130.37,130.38,24646
2017/03/24,15:27:00,130.38,130.39,130.35,130.37,16591
2017/03/24,15:28:00,130.37,130.43,130.36,130.42,32559
2017/03/24,15:29:00,130.43,130.49,130.43,130.49,35640
2017/03/24,15:30:00,130.49,130.49,130.45,130.46,53630
2017/03/24,15:31:00,130.45,130.45,130.39,130.42,20239
2017/03/24,15:32:00,130.41,130.42,130.37,130.37,28015
2017/03/24,15:33:00,130.36,130.43,130.34,130.43,68212
2017/03/24,15:34:00,130.43,130.43,130.32,130.39,81828
2017/03/24,15:35:00,130.39,130.62,130.38,130.59,198950
2017/03/24,15:36:00,130.59,130.60,130.47,130.47,161136
2017/03/24,15:37:00,130.47,130.52,130.42,130.52,107574
2017/03/24,15:38:00,130.53,130.69,130.53,130.68,245092
2017/03/24,15:39:00,130.68,130.79,130.67,130.72,229750
2017/03/24,15:40:00,130.72,130.82,130.69,130.82,227732
2017/03/24,15:41:00,130.82,130.99,130.81,130.90,369713
2017/03/24,15:42:00,130.90,130.94,130.83,130.84,88120
2017/03/24,15:43:00,130.85,130.89,130.81,130.89,141375
2017/03/24,15:44:00,130.90,130.91,130.84,130.87,46226
2017/03/24,15:45:00,130.87,130.92,130.86,130.87,28795
2017/03/24,15:46:00,130.86,130.88,130.76,130.77,179983
2017/03/24,15:47:00,130.76,130.79,130.64,130.66,337978
2017/03/24,15:48:00,130.66,130.72,130.60,130.68,185353
2017/03/24,15:49:00,130.67,130.73,130.65,130.71,130493
2017/03/24,15:50:00,130.71,130.76,130.67,130.68,303018
2017/03/24,15:51:00,130.68,130.69,130.60,130.68,197066
2017/03/24,15:52:00,130.68,130.84,130.66,130.80,198402
2017/03/24,15:53:00,130.79,130.79,130.71,130.73,58594
2017/03/24,15:54:00,130.73,130.77,130.69,130.73,36846
2017/03/24,15:55:00,130.73,130.80,130.70,130.75,123641
2017/03/24,15:56:00,130.75,130.80,130.70,130.74,312871
2017/03/24,15:57:00,130.74,130.76,130.64,130.65,206569
2017/03/24,15:58:00,130.66,130.71,130.63,130.69,112837
2017/03/24,15:59:00,130.68,130.70,130.54,130.57,252440
2017/03/24,16:00:00,130.58,130.69,130.54,130.62,844877
2017/03/27,09:31:00,129.73,129.73,129.46,129.50,697894
2017/03/27,09:32:00,129.51,129.67,129.49,129.67,220377
2017/03/27,09:33:00,129.67,129.81,129.60,129.80,156849
2017/03/27,09:34:00,129.80,129.80,129.75,129.79,66607
2017/03/27,09:35:00,129.79,129.81,129.73,129.74,72062
2017/03/27,09:36:00,129.74,129.75,129.69,129.71,89594
2017/03/27,09:37:00,129.71,129.73,129.50,129.51,213278
2017/03/27,09:38:00,129.51,129.56,129.50,129.53,91576
2017/03/27,09:39:00,129.53,129.56,129.49,129.52,78527
2017/03/27,09:40:00,129.52,129.62,129.46,129.62,176755
2017/03/27,09:41:00,129.60,129.60,129.54,129.56,118100
2017/03/27,09:42:00,129.56,129.56,129.46,129.46,219134
2017/03/27,09:43:00,129.46,129.51,129.40,129.48,145961
2017/03/27,09:44:00,129.47,129.56,129.45,129.51,91297
2017/03/27,09:45:00,129.52,129.57,129.51,129.53,136747
2017/03/27,09:46:00,129.52,129.59,129.47,129.58,141602
2017/03/27,09:47:00,129.58,129.60,129.52,129.59,117442
2017/03/27,09:48:00,129.58,129.64,129.56,129.60,79464
2017/03/27,09:49:00,129.60,129.68,129.58,129.68,125130
2017/03/27,09:50:00,129.68,129.68,129.62,129.66,60012
2017/03/27,09:51:00,129.67,129.75,129.66,129.75,98632
2017/03/27,09:52:00,129.74,129.84,129.73,129.84,155362
2017/03/27,09:53:00,129.84,129.92,129.82,129.91,204684
2017/03/27,09:54:00,129.91,129.92,129.86,129.88,58285
2017/03/27,09:55:00,129.88,129.89,129.82,129.82,48034
2017/03/27,09:56:00,129.82,129.82,129.74,129.75,107539
2017/03/27,09:57:00,129.75,129.80,129.75,129.79,65724
2017/03/27,09:58:00,129.79,129.82,129.77,129.80,75582
2017/03/27,09:59:00,129.81,129.88,129.80,129.87,51998
2017/03/27,10:00:00,129.87,129.96,129.85,129.93,76370
2017/03/27,10:01:00,129.93,129.93,129.83,129.86,58109
2017/03/27,10:02:00,129.86,129.88,129.81,129.86,141581
2017/03/27,10:03:00,129.87,129.92,129.86,129.91,34067
2017/03/27,10:04:00,129.91,129.96,129.86,129.89,42321
2017/03/27,10:05:00,129.90,129.96,129.90,129.95,17091
2017/03/27,10:06:00,129.97,130.09,129.96,130.07,105967
2017/03/27,10:07:00,130.07,130.07,130.01,130.02,46599
2017/03/27,10:08:00,130.02,130.04,129.97,129.98,29320
2017/03/27,10:09:00,129.97,129.97,129.91,129.96,100339
2017/03/27,10:10:00,129.96,129.97,129.94,129.96,14426
2017/03/27,10:11:00,129.97,130.04,129.97,130.04,10085
2017/03/27,10:12:00,130.03,130.04,130.02,130.03,40611
2017/03/27,10:13:00,130.03,130.04,130.00,130.03,15579
2017/03/27,10:14:00,130.03,130.08,130.00,130.08,39370
2017/03/27,10:15:00,130.08,130.12,130.05,130.09,61329
2017/03/27,10:16:00,130.09,130.16,130.07,130.15,100263
2017/03/27,10:17:00,130.15,130.21,130.14,130.19,54726
2017/03/27,10:18:00,130.20,130.21,130.05,130.06,137695
2017/03/27,10:19:00,130.06,130.15,130.05,130.13,75479
2017/03/27,10:20:00,130.13,130.16,130.08,130.10,55443
2017/03/27,10:21:00,130.10,130.12,130.07,130.10,93255
2017/03/27,10:22:00,130.10,130.12,130.09,130.10,27485
2017/03/27,10:23:00,130.10,130.12,130.07,130.11,24864
2017/03/27,10:24:00,130.12,130.17,130.12,130.16,44315
2017/03/27,10:25:00,130.16,130.18,130.14,130.18,14283
2017/03/27,10:26:00,130.18,130.20,130.12,130.13,49679
2017/03/27,10:27:00,130.12,130.14,130.10,130.13,48407
2017/03/27,10:28:00,130.13,130.24,130.13,130.22,39624
2017/03/27,10:29:00,130.22,130.25,130.19,130.19,71432
2017/03/27,10:30:00,130.19,130.21,130.14,130.15,21925
2017/03/27,10:31:00,130.16,130.22,130.14,130.20,49067
2017/03/27,10:32:00,130.20,130.25,130.20,130.22,39397
2017/03/27,10:33:00,130.22,130.31,130.22,130.29,75673
2017/03/27,10:34:00,130.29,130.30,130.25,130.27,59258
2017/03/27,10:35:00,130.28,130.29,130.25,130.26,77506
2017/03/27,10:36:00,130.26,130.27,130.19,130.21,32797
2017/03/27,10:37:00,130.21,130.27,130.21,130.27,14626
2017/03/27,10:38:00,130.27,130.30,130.26,130.27,47145
2017/03/27,10:39:00,130.27,130.27,130.22,130.26,26975
2017/03/27,10:40:00,130.25,130.25,130.19,130.20,25793
2017/03/27,10:41:00,130.21,130.21,130.16,130.19,15660
2017/03/27,10:42:00,130.19,130.24,130.19,130.23,23274
2017/03/27,10:43:00,130.22,130.22,130.18,130.20,30113
2017/03/27,10:44:00,130.20,130.28,130.20,130.24,66448
2017/03/27,10:45:00,130.25,130.38,130.25,130.37,48693
2017/03/27,10:46:00,130.37,130.38,130.32,130.34,64354
2017/03/27,10:47:00,130.35,130.40,130.33,130.39,92568
2017/03/27,10:48:00,130.38,130.40,130.35,130.36,43026
2017/03/27,10:49:00,130.36,130.37,130.32,130.34,31768
2017/03/27,10:50:00,130.34,130.35,130.29,130.30,29803
2017/03/27,10:51:00,130.31,130.35,130.31,130.31,37938
2017/03/27,10:52:00,130.31,130.33,130.29,130.32,22065
2017/03/27,10:53:00,130.33,130.35,130.29,130.31,27030
2017/03/27,10:54:00,130.30,130.33,130.29,130.32,7254
2017/03/27,10:55:00,130.32,130.32,130.26,130.27,33246
2017/03/27,10:56:00,130.26,130.27,130.23,130.26,60760
2017/03/27,10:57:00,130.25,130.33,130.25,130.31,32595
2017/03/27,10:58:00,130.31,130.39,130.30,130.38,25666
2017/03/27,10:59:00,130.38,130.38,130.34,130.34,21555
2017/03/27,11:00:00,130.34,130.35,130.32,130.35,18087
2017/03/27,11:01:00,130.35,130.35,130.31,130.31,8426
2017/03/27,11:02:00,130.32,130.34,130.29,130.33,31272
2017/03/27,11:03:00,130.33,130.33,130.32,130.32,7339
2017/03/27,11:04:00,130.32,130.34,130.29,130.33,30980
2017/03/27,11:05:00,130.33,130.33,130.31,130.33,36010
2017/03/27,11:06:00,130.33,130.33,130.29,130.30,17006
2017/03/27,11:07:00,130.30,130.32,130.24,130.25,27957
2017/03/27,11:08:00,130.25,130.27,130.22,130.22,35429
2017/03/27,11:09:00,130.22,130.23,130.20,130.21,38761
2017/03/27,11:10:00,130.21,130.22,130.19,130.20,17662
2017/03/27,11:11:00,130.21,130.22,130.19,130.21,50017
2017/03/27,11:12:00,130.21,130.22,130.18,130.22,75013
2017/03/27,11:13:00,130.22,130.26,130.22,130.26,48024
2017/03/27,11:14:00,130.26,130.26,130.24,130.25,21887
2017/03/27,11:15:00,130.24,130.27,130.22,130.22,38756
2017/03/27,11:16:00,130.21,130.29,130.21,130.28,31540
2017/03/27,11:17:00,130.28,130.29,130.24,130.25,31289
2017/03/27,11:18:00,130.25,130.27,130.25,130.26,7849
2017/03/27,11:19:00,130.26,130.29,130.26,130.28,11880
2017/03/27,11:20:00,130.28,130.29,130.23,130.25,9190
2017/03/27,11:21:00,130.25,130.28,130.23,130.27,33192
2017/03/27,11:22:00,130.27,130.29,130.26,130.29,28371
2017/03/27,11:23:00,130.29,130.29,130.24,130.24,13363
2017/03/27,11:24:00,130.24,130.30,130.23,130.30,86199
2017/03/27,11:25:00,130.30,130.30,130.28,130.28,40599
2017/03/27,11:26:00,130.28,130.32,130.27,130.29,18876
2017/03/27,11:27:00,130.29,130.29,130.26,130.26,4818
2017/03/27,11:28:00,130.27,130.32,130.25,130.32,13742
2017/03/27,11:29:00,130.32,130.40,130.32,130.40,17920
2017/03/27,11:30:00,130.39,130.52,130.39,130.52,318910
2017/03/27,11:31:00,130.52,130.56,130.50,130.52,58091
2017/03/27,11:32:00,130.52,130.56,130.50,130.55,35939
2017/03/27,11:33:00,130.56,130.66,130.56,130.60,459363
2017/03/27,11:34:00,130.60,130.61,130.57,130.59,187518
2017/03/27,11:35:00,130.59,130.61,130.58,130.60,13816
2017/03/27,11:36:00,130.61,130.63,130.59,130.59,61421
2017/03/27,11:37:00,130.59,130.61,130.58,130.59,13797
2017/03/27,11:38:00,130.60,130.63,130.60,130.62,16397
2017/03/27,11:39:00,130.62,130.64,130.61,130.61,19981
2017/03/27,11:40:00,130.61,130.61,130.59,130.60,47931
2017/03/27,11:41:00,130.60,130.68,130.60,130.66,167792
2017/03/27,11:42:00,130.66,130.66,130.61,130.61,48450
2017/03/27,11:43:00,130.62,130.65,130.62,130.65,12407
2017/03/27,11:44:00,130.65,130.66,130.61,130.64,83022
2017/03/27,11:45:00,130.64,130.64,130.61,130.64,44587
2017/03/27,11:46:00,130.64,130.64,130.60,130.60,37273
2017/03/27,11:47:00,130.60,130.65,130.60,130.63,69329
2017/03/27,11:48:00,130.63,130.63,130.60,130.60,30731
2017/03/27,11:49:00,130.60,130.62,130.60,130.61,46373
2017/03/27,11:50:00,130.61,130.61,130.57,130.57,44615
2017/03/27,11:51:00,130.58,130.58,130.51,130.51,66462
2017/03/27,11:52:00,130.51,130.51,130.46,130.46,107613
2017/03/27,11:53:00,130.46,130.49,130.46,130.48,34285
2017/03/27,11:54:00,130.49,130.52,130.49,130.51,13974
2017/03/27,11:55:00,130.51,130.51,130.48,130.49,13627
2017/03/27,11:56:00,130.49,130.54,130.48,130.54,36925
2017/03/27,11:57:00,130.53,130.55,130.51,130.53,21537
2017/03/27,11:58:00,130.53,130.56,130.53,130.55,12120
2017/03/27,11:59:00,130.55,130.56,130.53,130.56,10466
2017/03/27,12:00:00,130.56,130.60,130.56,130.60,12157
2017/03/27,12:01:00,130.60,130.60,130.57,130.59,12650
2017/03/27,12:02:00,130.59,130.59,130.53,130.54,29802
2017/03/27,12:03:00,130.52,130.56,130.52,130.56,16091
2017/03/27,12:04:00,130.56,130.59,130.56,130.58,25679
2017/03/27,12:05:00,130.59,130.70,130.59,130.70,49680
2017/03/27,12:06:00,130.69,130.73,130.68,130.73,27438
2017/03/27,12:07:00,130.73,130.74,130.71,130.72,16264
2017/03/27,12:08:00,130.71,130.73,130.68,130.69,15716
2017/03/27,12:09:00,130.69,130.72,130.69,130.70,7638
2017/03/27,12:10:00,130.70,130.71,130.69,130.70,39068
2017/03/27,12:11:00,130.70,130.73,130.70,130.70,17932
2017/03/27,12:12:00,130.70,130.70,130.69,130.69,4625
2017/03/27,12:13:00,130.69,130.70,130.68,130.70,7842
2017/03/27,12:14:00,130.70,130.70,130.64,130.66,25430
2017/03/27,12:15:00,130.66,130.66,130.63,130.65,13206
2017/03/27,12:16:00,130.65,130.68,130.65,130.65,14478
2017/03/27,12:17:00,130.65,130.68,130.65,130.67,11522
2017/03/27,12:18:00,130.67,130.68,130.66,130.67,8137
2017/03/27,12:19:00,130.67,130.70,130.66,130.70,10091
2017/03/27,12:20:00,130.69,130.72,130.68,130.71,11454
2017/03/27,12:21:00,130.71,130.72,130.68,130.72,14624
2017/03/27,12:22:00,130.71,130.72,130.68,130.68,9252
2017/03/27,12:23:00,130.68,130.69,130.66,130.68,35559
2017/03/27,12:24:00,130.68,130.71,130.66,130.70,20084
2017/03/27,12:25:00,130.71,130.72,130.70,130.71,7752
2017/03/27,12:26:00,130.70,130.71,130.66,130.66,8323
2017/03/27,12:27:00,130.66,130.68,130.65,130.68,28169
2017/03/27,12:28:00,130.68,130.68,130.66,130.67,9625
2017/03/27,12:29:00,130.67,130.68,130.65,130.66,12763
2017/03/27,12:30:00,130.66,130.68,130.65,130.68,16819
2017/03/27,12:31:00,130.68,130.68,130.66,130.66,6924
2017/03/27,12:32:00,130.66,130.66,130.62,130.64,38859
2017/03/27,12:33:00,130.64,130.65,130.63,130.65,14328
2017/03/27,12:34:00,130.65,130.69,130.65,130.68,12091
2017/03/27,12:35:00,130.67,130.69,130.67,130.68,16931
2017/03/27,12:36:00,130.69,130.71,130.68,130.70,14718
2017/03/27,12:37:00,130.70,130.73,130.70,130.71,32319
2017/03/27,12:38:00,130.70,130.71,130.67,130.69,10038
2017/03/27,12:39:00,130.69,130.69,130.66,130.68,6182
2017/03/27,12:40:00,130.68,130.69,130.67,130.67,6339
2017/03/27,12:41:00,130.66,130.68,130.66,130.68,11182
2017/03/27,12:42:00,130.68,130.70,130.67,130.70,13742
2017/03/27,12:43:00,130.70,130.71,130.69,130.70,8270
2017/03/27,12:44:00,130.70,130.70,130.68,130.69,9176
2017/03/27,12:45:00,130.69,130.70,130.68,130.69,9250
2017/03/27,12:46:00,130.69,130.71,130.68,130.71,14828
2017/03/27,12:47:00,130.71,130.71,130.68,130.69,17987
2017/03/27,12:48:00,130.69,130.72,130.69,130.71,14601
2017/03/27,12:49:00,130.70,130.71,130.68,130.69,13457
2017/03/27,12:50:00,130.69,130.72,130.69,130.72,15391
2017/03/27,12:51:00,130.72,130.75,130.71,130.75,49636
2017/03/27,12:52:00,130.75,130.84,130.74,130.83,50917
2017/03/27,12:53:00,130.83,130.85,130.79,130.85,20314
2017/03/27,12:54:00,130.85,130.87,130.84,130.87,65170
2017/03/27,12:55:00,130.87,130.95,130.87,130.94,89856
2017/03/27,12:56:00,130.94,130.94,130.87,130.88,31497
2017/03/27,12:57:00,130.87,130.88,130.85,130.86,24767
2017/03/27,12:58:00,130.87,130.87,130.85,130.87,14852
2017/03/27,12:59:00,130.87,130.87,130.85,130.86,19100
2017/03/27,13:00:00,130.87,130.90,130.86,130.88,26550
2017/03/27,13:01:00,130.88,130.89,130.86,130.89,16433
2017/03/27,13:02:00,130.88,130.92,130.88,130.92,25302
2017/03/27,13:03:00,130.92,130.93,130.90,130.93,21979
2017/03/27,13:04:00,130.93,131.04,130.93,131.02,86397
2017/03/27,13:05:00,131.02,131.05,131.00,131.03,61238
2017/03/27,13:06:00,131.03,131.04,131.00,131.03,61682
2017/03/27,13:07:00,131.03,131.05,131.00,131.00,37313
2017/03/27,13:08:00,131.00,131.01,130.98,130.99,156493
2017/03/27,13:09:00,130.99,131.00,130.97,131.00,61870
2017/03/27,13:10:00,131.00,131.02,130.99,131.02,32604
2017/03/27,13:11:00,131.02,131.02,130.95,130.96,43846
2017/03/27,13:12:00,130.96,130.98,130.96,130.96,22228
2017/03/27,13:13:00,130.96,130.98,130.92,130.93,74332
2017/03/27,13:14:00,130.94,130.97,130.94,130.97,20637
2017/03/27,13:15:00,130.96,130.97,130.94,130.95,14603
2017/03/27,13:16:00,130.95,130.95,130.90,130.93,26964
2017/03/27,13:17:00,130.93,130.95,130.93,130.95,10550
2017/03/27,13:18:00,130.95,130.96,130.91,130.92,30454
2017/03/27,13:19:00,130.92,130.93,130.91,130.92,9356
2017/03/27,13:20:00,130.92,130.93,130.90,130.92,21849
2017/03/27,13:21:00,130.91,130.94,130.91,130.94,22588
2017/03/27,13:22:00,130.94,130.97,130.94,130.95,14559
2017/03/27,13:23:00,130.95,130.99,130.95,130.96,17668
2017/03/27,13:24:00,130.97,130.98,130.95,130.97,20761
2017/03/27,13:25:00,130.97,130.97,130.92,130.95,13829
2017/03/27,13:26:00,130.95,130.96,130.94,130.96,8863
2017/03/27,13:27:00,130.95,130.97,130.93,130.93,22828
2017/03/27,13:28:00,130.93,130.94,130.91,130.91,11098
2017/03/27,13:29:00,130.90,130.90,130.88,130.90,33973
2017/03/27,13:30:00,130.90,130.92,130.89,130.92,11247
2017/03/27,13:31:00,130.92,130.92,130.90,130.91,38963
2017/03/27,13:32:00,130.91,130.93,130.89,130.91,10164
2017/03/27,13:33:00,130.91,130.93,130.91,130.91,9365
2017/03/27,13:34:00,130.92,130.92,130.91,130.92,10521
2017/03/27,13:35:00,130.92,130.92,130.88,130.88,22042
2017/03/27,13:36:00,130.89,130.90,130.87,130.88,22308
2017/03/27,13:37:00,130.89,130.90,130.87,130.87,13421
2017/03/27,13:38:00,130.87,130.88,130.82,130.82,52039
2017/03/27,13:39:00,130.82,130.83,130.80,130.81,124764
2017/03/27,13:40:00,130.82,130.82,130.79,130.81,20029
2017/03/27,13:41:00,130.80,130.81,130.79,130.80,18134
2017/03/27,13:42:00,130.80,130.92,130.80,130.83,110298
2017/03/27,13:43:00,130.83,130.86,130.82,130.85,69270
2017/03/27,13:44:00,130.86,130.87,130.85,130.85,46860
2017/03/27,13:45:00,130.85,130.86,130.79,130.81,58734
2017/03/27,13:46:00,130.81,130.82,130.78,130.79,33632
2017/03/27,13:47:00,130.79,130.79,130.76,130.77,42969
2017/03/27,13:48:00,130.78,130.81,130.78,130.80,11410
2017/03/27,13:49:00,130.80,130.80,130.77,130.78,9826
2017/03/27,13:50:00,130.78,130.79,130.77,130.78,19847
2017/03/27,13:51:00,130.77,130.79,130.76,130.76,71370
2017/03/27,13:52:00,130.76,130.78,130.74,130.74,22550
2017/03/27,13:53:00,130.75,130.76,130.73,130.74,39184
2017/03/27,13:54:00,130.75,130.77,130.75,130.77,6938
2017/03/27,13:55:00,130.77,130.81,130.77,130.80,24623
2017/03/27,13:56:00,130.80,130.84,130.79,130.82,58242
2017/03/27,13:57:00,130.82,130.83,130.79,130.79,21883
2017/03/27,13:58:00,130.79,130.80,130.77,130.79,44922
2017/03/27,13:59:00,130.79,130.81,130.79,130.80,13115
2017/03/27,14:00:00,130.79,130.79,130.77,130.78,14607
2017/03/27,14:01:00,130.78,130.82,130.78,130.82,12308
2017/03/27,14:02:00,130.82,130.83,130.81,130.81,14913
2017/03/27,14:03:00,130.81,130.85,130.81,130.84,11204
2017/03/27,14:04:00,130.85,130.86,130.84,130.86,19690
2017/03/27,14:05:00,130.86,130.86,130.83,130.83,5853
2017/03/27,14:06:00,130.82,130.86,130.82,130.84,16292
2017/03/27,14:07:00,130.85,130.88,130.85,130.88,24048
2017/03/27,14:08:00,130.88,130.90,130.88,130.89,21193
2017/03/27,14:09:00,130.89,130.90,130.87,130.87,13699
2017/03/27,14:10:00,130.87,130.88,130.86,130.87,8724
2017/03/27,14:11:00,130.87,130.87,130.84,130.85,3679
2017/03/27,14:12:00,130.83,130.84,130.80,130.80,19730
2017/03/27,14:13:00,130.80,130.82,130.80,130.82,9308
2017/03/27,14:14:00,130.82,130.82,130.77,130.78,32880
2017/03/27,14:15:00,130.78,130.80,130.78,130.79,6997
2017/03/27,14:16:00,130.79,130.79,130.77,130.77,6525
2017/03/27,14:17:00,130.77,130.80,130.71,130.71,140977
2017/03/27,14:18:00,130.72,130.75,130.71,130.72,22195
2017/03/27,14:19:00,130.71,130.72,130.69,130.70,24630
2017/03/27,14:20:00,130.70,130.73,130.69,130.73,22414
2017/03/27,14:21:00,130.72,130.72,130.68,130.70,6597
2017/03/27,14:22:00,130.70,130.71,130.67,130.71,21209
2017/03/27,14:23:00,130.70,130.73,130.69,130.73,17368
2017/03/27,14:24:00,130.73,130.73,130.70,130.71,29998
2017/03/27,14:25:00,130.72,130.74,130.71,130.74,26447
2017/03/27,14:26:00,130.74,130.75,130.72,130.73,22659
2017/03/27,14:27:00,130.73,130.73,130.70,130.70,6640
2017/03/27,14:28:00,130.70,130.70,130.68,130.69,15431
2017/03/27,14:29:00,130.69,130.69,130.67,130.68,7307
2017/03/27,14:30:00,130.68,130.76,130.68,130.75,27947
2017/03/27,14:31:00,130.75,130.76,130.73,130.74,10130
2017/03/27,14:32:00,130.75,130.79,130.74,130.79,50430
2017/03/27,14:33:00,130.79,130.80,130.78,130.78,118589
2017/03/27,14:34:00,130.77,130.78,130.75,130.75,32457
2017/03/27,14:35:00,130.75,130.79,130.75,130.79,7337
2017/03/27,14:36:00,130.79,130.80,130.77,130.78,3823
2017/03/27,14:37:00,130.77,130.78,130.75,130.75,24106
2017/03/27,14:38:00,130.76,130.78,130.75,130.77,6489
2017/03/27,14:39:00,130.77,130.77,130.74,130.75,15846
2017/03/27,14:40:00,130.75,130.75,130.71,130.71,20190
2017/03/27,14:41:00,130.71,130.73,130.71,130.73,7344
2017/03/27,14:42:00,130.73,130.75,130.73,130.75,24912
2017/03/27,14:43:00,130.75,130.77,130.73,130.77,13698
2017/03/27,14:44:00,130.76,130.76,130.74,130.75,6191
2017/03/27,14:45:00,130.73,130.76,130.72,130.75,8960
2017/03/27,14:46:00,130.74,130.75,130.72,130.74,9040
2017/03/27,14:47:00,130.74,130.78,130.74,130.78,24173
2017/03/27,14:48:00,130.78,130.81,130.78,130.80,22496
2017/03/27,14:49:00,130.80,130.88,130.80,130.88,26321
2017/03/27,14:50:00,130.88,130.89,130.84,130.85,14124
2017/03/27,14:51:00,130.86,130.86,130.84,130.85,12244
2017/03/27,14:52:00,130.85,130.87,130.83,130.86,47242
2017/03/27,14:53:00,130.87,130.88,130.83,130.84,22651
2017/03/27,14:54:00,130.84,130.85,130.81,130.83,37105
2017/03/27,14:55:00,130.83,130.84,130.82,130.83,12813
2017/03/27,14:56:00,130.83,130.85,130.81,130.85,22223
2017/03/27,14:57:00,130.85,130.86,130.85,130.86,14528
2017/03/27,14:58:00,130.85,130.89,130.85,130.87,16584
2017/03/27,14:59:00,130.87,130.92,130.87,130.92,149962
2017/03/27,15:00:00,130.92,130.99,130.92,130.96,37896
2017/03/27,15:01:00,130.96,130.97,130.95,130.96,12667
2017/03/27,15:02:00,130.96,130.97,130.92,130.92,22363
2017/03/27,15:03:00,130.92,130.96,130.92,130.96,12169
2017/03/27,15:04:00,130.96,131.01,130.96,131.01,28608
2017/03/27,15:05:00,131.01,131.02,131.00,131.01,16601
2017/03/27,15:06:00,131.01,131.02,130.98,130.98,12833
2017/03/27,15:07:00,130.98,130.98,130.93,130.93,21392
2017/03/27,15:08:00,130.93,130.97,130.93,130.96,31122
2017/03/27,15:09:00,130.96,130.96,130.94,130.94,17031
2017/03/27,15:10:00,130.94,130.99,130.94,130.97,41930
2017/03/27,15:11:00,130.97,130.99,130.95,130.98,21391
2017/03/27,15:12:00,130.98,131.00,130.97,130.98,11818
2017/03/27,15:13:00,130.99,131.00,130.97,130.97,33417
2017/03/27,15:14:00,130.97,131.02,130.97,131.01,13054
2017/03/27,15:15:00,131.01,131.02,130.98,131.00,13546
2017/03/27,15:16:00,131.00,131.02,130.99,131.02,13489
2017/03/27,15:17:00,131.02,131.03,131.01,131.02,18112
2017/03/27,15:18:00,131.02,131.02,130.99,131.00,15989
2017/03/27,15:19:00,130.99,131.02,130.98,131.02,12735
2017/03/27,15:20:00,131.02,131.03,131.01,131.02,10970
2017/03/27,15:21:00,131.02,131.03,130.96,130.96,41012
2017/03/27,15:22:00,130.97,131.00,130.96,131.00,16222
2017/03/27,15:23:00,130.99,131.00,130.95,130.96,11349
2017/03/27,15:24:00,130.95,130.97,130.95,130.96,8023
2017/03/27,15:25:00,130.96,130.97,130.94,130.94,17480
2017/03/27,15:26:00,130.94,130.97,130.94,130.97,13130
2017/03/27,15:27:00,130.97,131.01,130.97,131.00,20632
2017/03/27,15:28:00,131.00,131.00,130.98,130.98,17614
2017/03/27,15:29:00,130.98,130.99,130.96,130.96,22683
2017/03/27,15:30:00,130.96,130.96,130.90,130.91,23649
2017/03/27,15:31:00,130.92,130.93,130.86,130.92,55163
2017/03/27,15:32:00,130.93,130.99,130.93,130.97,107447
2017/03/27,15:33:00,130.96,130.98,130.95,130.96,51101
2017/03/27,15:34:00,130.96,130.98,130.96,130.98,10378
2017/03/27,15:35:00,130.98,130.98,130.96,130.97,24862
2017/03/27,15:36:00,130.97,130.97,130.94,130.95,25152
2017/03/27,15:37:00,130.95,130.97,130.95,130.96,12866
2017/03/27,15:38:00,130.96,130.99,130.96,130.98,16889
2017/03/27,15:39:00,130.98,131.01,130.98,131.00,28707
2017/03/27,15:40:00,131.00,131.03,130.99,131.01,37025
2017/03/27,15:41:00,131.02,131.03,131.00,131.01,45573
2017/03/27,15:42:00,131.02,131.03,130.99,131.01,215637
2017/03/27,15:43:00,131.01,131.07,131.01,131.05,41822
2017/03/27,15:44:00,131.05,131.07,131.04,131.06,61080
2017/03/27,15:45:00,131.06,131.06,131.01,131.02,63978
2017/03/27,15:46:00,131.02,131.02,130.98,131.00,48394
2017/03/27,15:47:00,131.00,131.03,131.00,131.02,33697
2017/03/27,15:48:00,131.01,131.03,131.00,131.01,39508
2017/03/27,15:49:00,131.00,131.01,130.97,130.98,44068
2017/03/27,15:50:00,130.98,130.98,130.94,130.95,33212
2017/03/27,15:51:00,130.96,130.98,130.92,130.98,83155
2017/03/27,15:52:00,130.98,130.98,130.93,130.94,47388
2017/03/27,15:53:00,130.95,130.95,130.92,130.93,67386
2017/03/27,15:54:00,130.93,130.94,130.91,130.92,41364
2017/03/27,15:55:00,130.92,130.94,130.89,130.94,62834
2017/03/27,15:56:00,130.93,130.94,130.89,130.90,73910
2017/03/27,15:57:00,130.90,130.93,130.89,130.92,84053
2017/03/27,15:58:00,130.91,130.92,130.88,130.90,95830
2017/03/27,15:59:00,130.90,130.90,130.80,130.84,246026
2017/03/27,16:00:00,130.84,130.88,130.82,130.85,595423
2017/03/28,09:31:00,130.81,130.85,130.73,130.77,131848
2017/03/28,09:32:00,130.77,130.83,130.75,130.82,49239
2017/03/28,09:33:00,130.82,130.84,130.76,130.81,53372
2017/03/28,09:34:00,130.81,130.87,130.81,130.87,56308
2017/03/28,09:35:00,130.87,130.93,130.87,130.93,69621
2017/03/28,09:36:00,130.93,130.99,130.92,130.98,77098
2017/03/28,09:37:00,130.98,131.05,130.98,131.02,91993
2017/03/28,09:38:00,131.02,131.04,131.00,131.00,32007
2017/03/28,09:39:00,131.00,131.00,130.98,130.99,29591
2017/03/28,09:40:00,130.99,131.01,130.96,130.96,26410
2017/03/28,09:41:00,130.96,131.04,130.95,131.04,33976
2017/03/28,09:42:00,131.05,131.07,131.03,131.05,46425
2017/03/28,09:43:00,131.06,131.06,131.00,131.01,43362
2017/03/28,09:44:00,131.01,131.06,130.99,131.04,75379
2017/03/28,09:45:00,131.04,131.04,131.00,131.00,56672
2017/03/28,09:46:00,131.00,131.00,130.87,130.88,43396
2017/03/28,09:47:00,130.88,130.88,130.79,130.82,60460
2017/03/28,09:48:00,130.82,130.82,130.70,130.74,31373
2017/03/28,09:49:00,130.75,130.78,130.74,130.76,31731
2017/03/28,09:50:00,130.76,130.80,130.76,130.79,24659
2017/03/28,09:51:00,130.79,130.81,130.71,130.71,65088
2017/03/28,09:52:00,130.70,130.71,130.55,130.56,83344
2017/03/28,09:53:00,130.56,130.65,130.56,130.64,53835
2017/03/28,09:54:00,130.65,130.68,130.65,130.68,15803
2017/03/28,09:55:00,130.69,130.69,130.64,130.69,18724
2017/03/28,09:56:00,130.69,130.79,130.68,130.75,48631
2017/03/28,09:57:00,130.76,130.76,130.69,130.71,42996
2017/03/28,09:58:00,130.72,130.75,130.71,130.75,33035
2017/03/28,09:59:00,130.76,130.76,130.73,130.75,27370
2017/03/28,10:00:00,130.75,130.77,130.67,130.67,164409
2017/03/28,10:01:00,130.68,130.79,130.67,130.72,88540
2017/03/28,10:02:00,130.72,130.79,130.72,130.77,56991
2017/03/28,10:03:00,130.76,130.79,130.74,130.77,53675
2017/03/28,10:04:00,130.77,131.01,130.77,131.00,212201
2017/03/28,10:05:00,131.00,131.04,130.95,131.02,100576
2017/03/28,10:06:00,131.01,131.04,130.97,131.03,125476
2017/03/28,10:07:00,131.03,131.04,130.97,130.99,93050
2017/03/28,10:08:00,130.98,130.99,130.95,130.96,57601
2017/03/28,10:09:00,130.96,131.02,130.95,130.98,32836
2017/03/28,10:10:00,130.99,131.03,130.97,131.00,28804
2017/03/28,10:11:00,131.00,131.03,130.98,131.02,149711
2017/03/28,10:12:00,131.03,131.04,130.97,131.00,49345
2017/03/28,10:13:00,131.00,131.00,130.97,130.97,11129
2017/03/28,10:14:00,130.97,131.00,130.95,130.95,19986
2017/03/28,10:15:00,130.95,130.95,130.81,130.81,85295
2017/03/28,10:16:00,130.81,130.82,130.78,130.80,52855
2017/03/28,10:17:00,130.81,130.82,130.79,130.82,29510
2017/03/28,10:18:00,130.81,130.82,130.80,130.82,17958
2017/03/28,10:19:00,130.82,130.85,130.81,130.85,45992
2017/03/28,10:20:00,130.85,130.85,130.80,130.80,30291
2017/03/28,10:21:00,130.80,130.80,130.69,130.69,70402
2017/03/28,10:22:00,130.69,130.71,130.62,130.62,200199
2017/03/28,10:23:00,130.61,130.66,130.59,130.66,98272
2017/03/28,10:24:00,130.65,130.69,130.63,130.69,13291
2017/03/28,10:25:00,130.69,130.71,130.67,130.70,34533
2017/03/28,10:26:00,130.70,130.70,130.63,130.63,59344
2017/03/28,10:27:00,130.63,130.68,130.59,130.68,26916
2017/03/28,10:28:00,130.68,130.68,130.65,130.66,22734
2017/03/28,10:29:00,130.66,130.74,130.66,130.71,13603
2017/03/28,10:30:00,130.70,130.73,130.68,130.70,19316
2017/03/28,10:31:00,130.70,130.75,130.70,130.74,25708
2017/03/28,10:32:00,130.75,130.79,130.74,130.76,27326
2017/03/28,10:33:00,130.76,130.79,130.74,130.76,18382
2017/03/28,10:34:00,130.75,130.75,130.68,130.71,32503
2017/03/28,10:35:00,130.71,130.74,130.71,130.74,15053
2017/03/28,10:36:00,130.74,130.76,130.68,130.68,27843
2017/03/28,10:37:00,130.68,130.73,130.66,130.70,17708
2017/03/28,10:38:00,130.70,130.74,130.66,130.74,30352
2017/03/28,10:39:00,130.74,130.78,130.74,130.75,66258
2017/03/28,10:40:00,130.75,130.76,130.69,130.73,26228
2017/03/28,10:41:00,130.73,130.77,130.73,130.76,25309
2017/03/28,10:42:00,130.76,130.80,130.75,130.79,54362
2017/03/28,10:43:00,130.79,130.83,130.79,130.83,23665
2017/03/28,10:44:00,130.83,130.88,130.82,130.85,34705
2017/03/28,10:45:00,130.85,130.90,130.82,130.84,79566
2017/03/28,10:46:00,130.85,130.88,130.84,130.84,45880
2017/03/28,10:47:00,130.85,130.87,130.85,130.86,50776
2017/03/28,10:48:00,130.87,130.88,130.83,130.86,15303
2017/03/28,10:49:00,130.86,130.87,130.85,130.86,7392
2017/03/28,10:50:00,130.86,130.89,130.83,130.87,14798
2017/03/28,10:51:00,130.86,130.86,130.80,130.80,32979
2017/03/28,10:52:00,130.80,130.81,130.77,130.80,18950
2017/03/28,10:53:00,130.80,130.84,130.79,130.81,12821
2017/03/28,10:54:00,130.82,130.82,130.76,130.78,27144
2017/03/28,10:55:00,130.77,130.86,130.75,130.86,54792
2017/03/28,10:56:00,130.87,130.87,130.81,130.82,51860
2017/03/28,10:57:00,130.82,130.82,130.75,130.75,45481
2017/03/28,10:58:00,130.75,130.78,130.75,130.76,75225
2017/03/28,10:59:00,130.76,130.80,130.74,130.78,43401
2017/03/28,11:00:00,130.79,130.89,130.76,130.86,72404
2017/03/28,11:01:00,130.86,130.90,130.85,130.87,73586
2017/03/28,11:02:00,130.87,130.94,130.87,130.92,58129
2017/03/28,11:03:00,130.91,130.92,130.89,130.92,34653
2017/03/28,11:04:00,130.91,130.92,130.88,130.92,40604
2017/03/28,11:05:00,130.92,130.94,130.91,130.93,19800
2017/03/28,11:06:00,130.93,131.02,130.93,131.02,84727
2017/03/28,11:07:00,131.01,131.03,130.99,130.99,50475
2017/03/28,11:08:00,130.98,131.06,130.98,131.05,36346
2017/03/28,11:09:00,131.05,131.14,131.03,131.12,74132
2017/03/28,11:10:00,131.12,131.12,131.09,131.11,55060
2017/03/28,11:11:00,131.11,131.19,131.10,131.18,75197
2017/03/28,11:12:00,131.19,131.21,131.16,131.17,59916
2017/03/28,11:13:00,131.17,131.18,131.15,131.16,64284
2017/03/28,11:14:00,131.16,131.20,131.16,131.17,29107
2017/03/28,11:15:00,131.17,131.19,131.15,131.19,39426
2017/03/28,11:16:00,131.19,131.21,131.19,131.19,46360
2017/03/28,11:17:00,131.19,131.23,131.18,131.22,70607
2017/03/28,11:18:00,131.22,131.22,131.18,131.18,21848
2017/03/28,11:19:00,131.18,131.19,131.15,131.15,23944
2017/03/28,11:20:00,131.16,131.17,131.14,131.15,32773
2017/03/28,11:21:00,131.14,131.16,131.13,131.13,20597
2017/03/28,11:22:00,131.13,131.15,131.13,131.13,25647
2017/03/28,11:23:00,131.12,131.15,131.12,131.13,18837
2017/03/28,11:24:00,131.13,131.14,131.12,131.14,11290
2017/03/28,11:25:00,131.14,131.15,131.13,131.15,15958
2017/03/28,11:26:00,131.15,131.15,131.11,131.13,25946
2017/03/28,11:27:00,131.13,131.15,131.11,131.15,12242
2017/03/28,11:28:00,131.15,131.17,131.13,131.13,22504
2017/03/28,11:29:00,131.13,131.13,131.11,131.11,15151
2017/03/28,11:30:00,131.11,131.13,131.10,131.13,80274
2017/03/28,11:31:00,131.13,131.14,131.10,131.13,35630
2017/03/28,11:32:00,131.13,131.17,131.12,131.16,60602
2017/03/28,11:33:00,131.15,131.16,131.14,131.14,16434
2017/03/28,11:34:00,131.14,131.17,131.13,131.16,26336
2017/03/28,11:35:00,131.16,131.17,131.13,131.16,19844
2017/03/28,11:36:00,131.17,131.17,131.14,131.16,13634
2017/03/28,11:37:00,131.16,131.17,131.11,131.12,25049
2017/03/28,11:38:00,131.12,131.12,131.09,131.12,17162
2017/03/28,11:39:00,131.12,131.14,131.11,131.14,28809
2017/03/28,11:40:00,131.14,131.15,131.13,131.15,13024
2017/03/28,11:41:00,131.15,131.18,131.15,131.16,13238
2017/03/28,11:42:00,131.16,131.17,131.15,131.15,110931
2017/03/28,11:43:00,131.15,131.16,131.15,131.16,6644
2017/03/28,11:44:00,131.17,131.19,131.15,131.19,33391
2017/03/28,11:45:00,131.19,131.19,131.15,131.18,59636
2017/03/28,11:46:00,131.17,131.20,131.17,131.18,27302
2017/03/28,11:47:00,131.18,131.23,131.17,131.22,34541
2017/03/28,11:48:00,131.22,131.23,131.20,131.22,30188
2017/03/28,11:49:00,131.22,131.22,131.18,131.20,18912
2017/03/28,11:50:00,131.20,131.30,131.18,131.29,197999
2017/03/28,11:51:00,131.29,131.33,131.29,131.31,88465
2017/03/28,11:52:00,131.31,131.35,131.31,131.34,81007
2017/03/28,11:53:00,131.35,131.38,131.35,131.36,52458
2017/03/28,11:54:00,131.36,131.36,131.33,131.33,17638
2017/03/28,11:55:00,131.34,131.34,131.32,131.32,55964
2017/03/28,11:56:00,131.32,131.37,131.31,131.36,43017
2017/03/28,11:57:00,131.36,131.37,131.34,131.34,29209
2017/03/28,11:58:00,131.33,131.34,131.31,131.34,20175
2017/03/28,11:59:00,131.33,131.34,131.31,131.33,7107
2017/03/28,12:00:00,131.33,131.33,131.29,131.30,10302
2017/03/28,12:01:00,131.29,131.32,131.29,131.32,14132
2017/03/28,12:02:00,131.32,131.35,131.32,131.35,55172
2017/03/28,12:03:00,131.35,131.37,131.34,131.35,25141
2017/03/28,12:04:00,131.34,131.38,131.34,131.37,62288
2017/03/28,12:05:00,131.37,131.40,131.35,131.40,37427
2017/03/28,12:06:00,131.40,131.40,131.38,131.38,29844
2017/03/28,12:07:00,131.38,131.41,131.35,131.40,27210
2017/03/28,12:08:00,131.41,131.45,131.41,131.43,30547
2017/03/28,12:09:00,131.44,131.45,131.40,131.42,21898
2017/03/28,12:10:00,131.42,131.43,131.37,131.39,28151
2017/03/28,12:11:00,131.38,131.39,131.36,131.39,50824
2017/03/28,12:12:00,131.39,131.40,131.38,131.38,7693183
2017/03/28,12:13:00,131.38,131.38,131.34,131.34,21603
2017/03/28,12:14:00,131.34,131.42,131.34,131.42,42940
2017/03/28,12:15:00,131.42,131.42,131.39,131.41,21275
2017/03/28,12:16:00,131.41,131.45,131.41,131.44,27047
2017/03/28,12:17:00,131.43,131.44,131.41,131.41,85507
2017/03/28,12:18:00,131.41,131.41,131.33,131.34,62979
2017/03/28,12:19:00,131.33,131.36,131.32,131.33,42734
2017/03/28,12:20:00,131.33,131.37,131.33,131.35,15619
2017/03/28,12:21:00,131.35,131.37,131.35,131.36,10987
2017/03/28,12:22:00,131.36,131.37,131.35,131.37,6812
2017/03/28,12:23:00,131.37,131.37,131.33,131.35,10523
2017/03/28,12:24:00,131.36,131.36,131.33,131.34,3135
2017/03/28,12:25:00,131.34,131.35,131.33,131.35,6385
2017/03/28,12:26:00,131.36,131.36,131.33,131.34,11780
2017/03/28,12:27:00,131.34,131.35,131.34,131.35,4839
2017/03/28,12:28:00,131.35,131.37,131.35,131.35,9536
2017/03/28,12:29:00,131.35,131.37,131.35,131.35,5221
2017/03/28,12:30:00,131.34,131.35,131.33,131.34,7376
2017/03/28,12:31:00,131.35,131.37,131.34,131.37,2744
2017/03/28,12:32:00,131.36,131.37,131.33,131.33,10735
2017/03/28,12:33:00,131.33,131.34,131.32,131.32,15529
2017/03/28,12:34:00,131.33,131.35,131.33,131.34,9685
2017/03/28,12:35:00,131.34,131.35,131.32,131.33,11923
2017/03/28,12:36:00,131.33,131.34,131.30,131.31,20126
2017/03/28,12:37:00,131.32,131.34,131.31,131.34,10188
2017/03/28,12:38:00,131.35,131.36,131.34,131.35,9565
2017/03/28,12:39:00,131.35,131.37,131.35,131.36,7832
2017/03/28,12:40:00,131.36,131.38,131.35,131.36,8906
2017/03/28,12:41:00,131.36,131.37,131.31,131.31,11300
2017/03/28,12:42:00,131.31,131.32,131.29,131.30,17577
2017/03/28,12:43:00,131.30,131.32,131.30,131.32,6272
2017/03/28,12:44:00,131.31,131.32,131.30,131.31,21456
2017/03/28,12:45:00,131.31,131.34,131.31,131.33,5629
2017/03/28,12:46:00,131.33,131.34,131.30,131.31,11262
2017/03/28,12:47:00,131.32,131.32,131.29,131.31,7733
2017/03/28,12:48:00,131.31,131.32,131.30,131.32,7139
2017/03/28,12:49:00,131.32,131.32,131.31,131.32,3319
2017/03/28,12:50:00,131.32,131.32,131.29,131.29,20318
2017/03/28,12:51:00,131.30,131.31,131.29,131.31,3726
2017/03/28,12:52:00,131.31,131.34,131.31,131.34,8422
2017/03/28,12:53:00,131.34,131.34,131.32,131.33,20368
2017/03/28,12:54:00,131.33,131.34,131.32,131.34,9615
2017/03/28,12:55:00,131.33,131.35,131.33,131.34,14013
2017/03/28,12:56:00,131.34,131.42,131.34,131.41,29971
2017/03/28,12:57:00,131.41,131.42,131.40,131.41,27062
2017/03/28,12:58:00,131.41,131.41,131.39,131.41,19669
2017/03/28,12:59:00,131.41,131.41,131.39,131.41,5040
2017/03/28,13:00:00,131.41,131.41,131.40,131.41,16316
2017/03/28,13:01:00,131.41,131.44,131.41,131.43,8809
2017/03/28,13:02:00,131.44,131.46,131.43,131.45,15209
2017/03/28,13:03:00,131.45,131.45,131.43,131.44,33962
2017/03/28,13:04:00,131.44,131.44,131.42,131.42,34964
2017/03/28,13:05:00,131.41,131.44,131.41,131.44,30789
2017/03/28,13:06:00,131.44,131.47,131.43,131.46,45365
2017/03/28,13:07:00,131.45,131.47,131.44,131.44,14989
2017/03/28,13:08:00,131.44,131.44,131.40,131.42,9600
2017/03/28,13:09:00,131.42,131.43,131.41,131.43,7067
2017/03/28,13:10:00,131.43,131.43,131.40,131.42,13667
2017/03/28,13:11:00,131.42,131.43,131.42,131.42,8873
2017/03/28,13:12:00,131.42,131.49,131.42,131.49,81123
2017/03/28,13:13:00,131.48,131.48,131.46,131.46,32505
2017/03/28,13:14:00,131.47,131.47,131.44,131.45,36301
2017/03/28,13:15:00,131.45,131.50,131.43,131.49,18558
2017/03/28,13:16:00,131.49,131.49,131.47,131.49,8520
2017/03/28,13:17:00,131.49,131.52,131.49,131.51,22604
2017/03/28,13:18:00,131.50,131.51,131.49,131.50,8136
2017/03/28,13:19:00,131.50,131.51,131.48,131.51,18501
2017/03/28,13:20:00,131.51,131.54,131.51,131.53,11198
2017/03/28,13:21:00,131.53,131.54,131.50,131.52,49229
2017/03/28,13:22:00,131.51,131.52,131.51,131.51,7495
2017/03/28,13:23:00,131.51,131.51,131.48,131.48,6171
2017/03/28,13:24:00,131.49,131.50,131.48,131.49,20173
2017/03/28,13:25:00,131.49,131.50,131.46,131.46,51526
2017/03/28,13:26:00,131.47,131.50,131.46,131.50,9706
2017/03/28,13:27:00,131.50,131.52,131.50,131.52,10229
2017/03/28,13:28:00,131.52,131.54,131.52,131.54,9375
2017/03/28,13:29:00,131.53,131.53,131.51,131.52,20341
2017/03/28,13:30:00,131.51,131.53,131.51,131.53,5340
2017/03/28,13:31:00,131.53,131.53,131.51,131.52,9112
2017/03/28,13:32:00,131.52,131.52,131.50,131.51,17180
2017/03/28,13:33:00,131.50,131.50,131.49,131.49,21306
2017/03/28,13:34:00,131.48,131.49,131.47,131.49,20344
2017/03/28,13:35:00,131.49,131.51,131.49,131.51,7148
2017/03/28,13:36:00,131.51,131.51,131.50,131.51,13118
2017/03/28,13:37:00,131.51,131.53,131.50,131.52,16468
2017/03/28,13:38:00,131.52,131.53,131.51,131.51,22488
2017/03/28,13:39:00,131.51,131.52,131.49,131.50,18812
2017/03/28,13:40:00,131.50,131.52,131.48,131.52,24677
2017/03/28,13:41:00,131.52,131.62,131.51,131.60,114362
2017/03/28,13:42:00,131.60,131.63,131.58,131.61,57611
2017/03/28,13:43:00,131.60,131.63,131.59,131.63,28535
2017/03/28,13:44:00,131.64,131.66,131.62,131.63,55814
2017/03/28,13:45:00,131.63,131.66,131.62,131.66,29845
2017/03/28,13:46:00,131.66,131.66,131.64,131.66,34848
2017/03/28,13:47:00,131.66,131.66,131.65,131.65,11526
2017/03/28,13:48:00,131.64,131.65,131.60,131.62,33873
2017/03/28,13:49:00,131.64,131.65,131.63,131.65,10690
2017/03/28,13:50:00,131.65,131.66,131.64,131.65,19067
2017/03/28,13:51:00,131.65,131.67,131.64,131.65,14365
2017/03/28,13:52:00,131.65,131.66,131.64,131.65,11276
2017/03/28,13:53:00,131.65,131.70,131.65,131.69,47801
2017/03/28,13:54:00,131.69,131.70,131.68,131.69,29531
2017/03/28,13:55:00,131.69,131.69,131.66,131.66,27885
2017/03/28,13:56:00,131.66,131.70,131.65,131.69,47156
2017/03/28,13:57:00,131.69,131.70,131.68,131.68,14583
2017/03/28,13:58:00,131.68,131.69,131.67,131.68,13540
2017/03/28,13:59:00,131.69,131.73,131.69,131.73,27510
2017/03/28,14:00:00,131.73,131.81,131.73,131.81,93533
2017/03/28,14:01:00,131.80,131.81,131.79,131.79,21197
2017/03/28,14:02:00,131.79,131.82,131.79,131.82,37716
2017/03/28,14:03:00,131.81,131.81,131.76,131.77,49566
2017/03/28,14:04:00,131.76,131.78,131.75,131.77,29341
2017/03/28,14:05:00,131.77,131.78,131.76,131.77,16772
2017/03/28,14:06:00,131.77,131.79,131.76,131.78,19412
2017/03/28,14:07:00,131.78,131.80,131.76,131.80,22117
2017/03/28,14:08:00,131.79,131.80,131.78,131.78,39178
2017/03/28,14:09:00,131.78,131.80,131.77,131.80,24382
2017/03/28,14:10:00,131.80,131.85,131.80,131.85,30006
2017/03/28,14:11:00,131.85,131.89,131.85,131.87,52092
2017/03/28,14:12:00,131.86,131.93,131.85,131.88,118337
2017/03/28,14:13:00,131.88,131.97,131.87,131.94,86476
2017/03/28,14:14:00,131.93,131.95,131.91,131.93,167041
2017/03/28,14:15:00,131.93,131.96,131.93,131.95,345403
2017/03/28,14:16:00,131.95,131.95,131.91,131.92,59747
2017/03/28,14:17:00,131.92,131.94,131.91,131.91,28607
2017/03/28,14:18:00,131.91,131.93,131.90,131.92,37494
2017/03/28,14:19:00,131.93,131.94,131.91,131.91,29313
2017/03/28,14:20:00,131.91,131.93,131.89,131.92,14757
2017/03/28,14:21:00,131.93,131.97,131.92,131.96,108348
2017/03/28,14:22:00,131.96,131.99,131.94,131.98,141691
2017/03/28,14:23:00,131.98,131.98,131.94,131.95,38753
2017/03/28,14:24:00,131.95,131.95,131.94,131.95,34893
2017/03/28,14:25:00,131.96,132.01,131.95,132.01,70449
2017/03/28,14:26:00,132.00,132.03,131.99,132.01,51264
2017/03/28,14:27:00,132.02,132.03,132.00,132.01,29241
2017/03/28,14:28:00,132.00,132.03,132.00,132.01,21258
2017/03/28,14:29:00,132.01,132.01,131.96,131.97,69015
2017/03/28,14:30:00,131.97,131.98,131.95,131.95,52502
2017/03/28,14:31:00,131.95,131.96,131.93,131.93,64947
2017/03/28,14:32:00,131.93,131.95,131.92,131.93,51227
2017/03/28,14:33:00,131.92,131.93,131.88,131.88,60610
2017/03/28,14:34:00,131.89,131.92,131.88,131.91,78246
2017/03/28,14:35:00,131.91,131.92,131.90,131.92,42508
2017/03/28,14:36:00,131.92,131.94,131.89,131.89,17849
2017/03/28,14:37:00,131.88,131.90,131.87,131.90,33083
2017/03/28,14:38:00,131.90,131.94,131.90,131.93,40422
2017/03/28,14:39:00,131.93,131.94,131.91,131.94,20890
2017/03/28,14:40:00,131.94,131.96,131.94,131.94,42282
2017/03/28,14:41:00,131.94,131.95,131.90,131.92,160968
2017/03/28,14:42:00,131.92,131.92,131.89,131.90,16719
2017/03/28,14:43:00,131.89,131.92,131.89,131.92,28193
2017/03/28,14:44:00,131.92,131.96,131.92,131.95,94192
2017/03/28,14:45:00,131.94,131.95,131.94,131.94,19350
2017/03/28,14:46:00,131.94,131.97,131.93,131.97,48555
2017/03/28,14:47:00,131.97,131.98,131.95,131.98,77015
2017/03/28,14:48:00,131.98,132.02,131.92,131.94,60294
2017/03/28,14:49:00,131.94,131.95,131.92,131.94,24928
2017/03/28,14:50:00,131.93,131.95,131.92,131.93,27781
2017/03/28,14:51:00,131.93,131.95,131.93,131.93,28266
2017/03/28,14:52:00,131.93,131.96,131.93,131.96,54056
2017/03/28,14:53:00,131.95,131.97,131.94,131.96,47178
2017/03/28,14:54:00,131.96,131.96,131.90,131.90,55012
2017/03/28,14:55:00,131.91,131.93,131.88,131.93,108900
2017/03/28,14:56:00,131.93,131.93,131.89,131.90,26764
2017/03/28,14:57:00,131.89,131.90,131.87,131.89,92469
2017/03/28,14:58:00,131.89,131.92,131.87,131.91,124498
2017/03/28,14:59:00,131.91,131.91,131.85,131.87,50557
2017/03/28,15:00:00,131.88,131.88,131.84,131.85,37982
2017/03/28,15:01:00,131.85,131.89,131.83,131.88,101873
2017/03/28,15:02:00,131.89,131.90,131.88,131.88,28843
2017/03/28,15:03:00,131.88,131.89,131.86,131.88,29364
2017/03/28,15:04:00,131.88,131.91,131.88,131.91,48303
2017/03/28,15:05:00,131.91,131.91,131.90,131.91,48941
2017/03/28,15:06:00,131.90,131.93,131.90,131.92,291745
2017/03/28,15:07:00,131.92,131.92,131.88,131.89,47127
2017/03/28,15:08:00,131.89,131.89,131.87,131.88,11639
2017/03/28,15:09:00,131.88,131.90,131.86,131.86,79364
2017/03/28,15:10:00,131.87,131.87,131.85,131.86,72359
2017/03/28,15:11:00,131.86,131.86,131.81,131.86,49674
2017/03/28,15:12:00,131.86,131.87,131.85,131.86,22887
2017/03/28,15:13:00,131.87,131.90,131.87,131.88,24673
2017/03/28,15:14:00,131.88,131.88,131.86,131.86,30088
2017/03/28,15:15:00,131.87,131.88,131.86,131.87,15906
2017/03/28,15:16:00,131.87,131.88,131.82,131.83,28214
2017/03/28,15:17:00,131.84,131.84,131.80,131.80,25344
2017/03/28,15:18:00,131.80,131.81,131.77,131.81,47754
2017/03/28,15:19:00,131.81,131.82,131.79,131.80,30860
2017/03/28,15:20:00,131.79,131.81,131.78,131.79,30637
2017/03/28,15:21:00,131.79,131.79,131.75,131.75,52818
2017/03/28,15:22:00,131.76,131.79,131.75,131.76,42489
2017/03/28,15:23:00,131.76,131.81,131.75,131.79,27850
2017/03/28,15:24:00,131.79,131.82,131.79,131.80,38233
2017/03/28,15:25:00,131.80,131.81,131.78,131.79,25039
2017/03/28,15:26:00,131.79,131.81,131.78,131.79,43158
2017/03/28,15:27:00,131.78,131.80,131.78,131.79,79135
2017/03/28,15:28:00,131.79,131.83,131.79,131.83,115137
2017/03/28,15:29:00,131.83,131.83,131.80,131.81,33301
2017/03/28,15:30:00,131.82,131.86,131.82,131.84,100909
2017/03/28,15:31:00,131.85,131.85,131.81,131.82,47843
2017/03/28,15:32:00,131.82,131.83,131.80,131.80,11369
2017/03/28,15:33:00,131.80,131.83,131.79,131.83,34266
2017/03/28,15:34:00,131.82,131.87,131.82,131.86,25247
2017/03/28,15:35:00,131.87,131.88,131.83,131.84,55197
2017/03/28,15:36:00,131.84,131.84,131.78,131.79,39209
2017/03/28,15:37:00,131.79,131.79,131.76,131.76,53621
2017/03/28,15:38:00,131.77,131.80,131.76,131.79,505792
2017/03/28,15:39:00,131.79,131.84,131.77,131.83,69276
2017/03/28,15:40:00,131.83,131.83,131.81,131.82,29944
2017/03/28,15:41:00,131.82,131.82,131.80,131.82,46444
2017/03/28,15:42:00,131.82,131.85,131.82,131.85,98957
2017/03/28,15:43:00,131.85,131.88,131.85,131.86,79284
2017/03/28,15:44:00,131.87,131.89,131.85,131.87,55641
2017/03/28,15:45:00,131.87,131.87,131.82,131.82,152867
2017/03/28,15:46:00,131.82,131.82,131.76,131.76,84571
2017/03/28,15:47:00,131.77,131.79,131.76,131.79,47486
2017/03/28,15:48:00,131.79,131.79,131.78,131.79,38586
2017/03/28,15:49:00,131.79,131.80,131.76,131.76,65134
2017/03/28,15:50:00,131.77,131.78,131.74,131.76,139582
2017/03/28,15:51:00,131.76,131.76,131.71,131.74,257737
2017/03/28,15:52:00,131.74,131.75,131.73,131.73,99851
2017/03/28,15:53:00,131.73,131.73,131.70,131.73,52089
2017/03/28,15:54:00,131.73,131.76,131.72,131.73,92211
2017/03/28,15:55:00,131.73,131.74,131.72,131.74,90842
2017/03/28,15:56:00,131.74,131.79,131.72,131.78,171040
2017/03/28,15:57:00,131.79,131.79,131.76,131.79,149915
2017/03/28,15:58:00,131.78,131.81,131.77,131.81,227008
2017/03/28,15:59:00,131.81,131.84,131.78,131.82,344658
2017/03/28,16:00:00,131.83,131.83,131.62,131.66,1374547
2017/03/29,09:31:00,131.73,131.76,131.64,131.67,104136
2017/03/29,09:32:00,131.67,131.69,131.65,131.68,62234
2017/03/29,09:33:00,131.68,131.68,131.62,131.65,62631
2017/03/29,09:34:00,131.66,131.69,131.64,131.69,45295
2017/03/29,09:35:00,131.68,131.75,131.66,131.68,63437
2017/03/29,09:36:00,131.69,131.70,131.59,131.60,33646
2017/03/29,09:37:00,131.61,131.66,131.60,131.66,49491
2017/03/29,09:38:00,131.65,131.74,131.65,131.71,35187
2017/03/29,09:39:00,131.71,131.75,131.68,131.75,37925
2017/03/29,09:40:00,131.74,131.78,131.72,131.76,50579
2017/03/29,09:41:00,131.75,131.87,131.75,131.87,74304
2017/03/29,09:42:00,131.86,131.90,131.83,131.88,90931
2017/03/29,09:43:00,131.87,131.87,131.83,131.86,75758
2017/03/29,09:44:00,131.86,131.88,131.84,131.85,49824
2017/03/29,09:45:00,131.85,131.85,131.81,131.81,33579
2017/03/29,09:46:00,131.81,131.82,131.78,131.78,30267
2017/03/29,09:47:00,131.78,131.82,131.68,131.75,89684
2017/03/29,09:48:00,131.75,131.75,131.66,131.67,27165
2017/03/29,09:49:00,131.67,131.73,131.67,131.71,20422
2017/03/29,09:50:00,131.69,131.72,131.69,131.72,16285
2017/03/29,09:51:00,131.73,131.74,131.68,131.70,12246
2017/03/29,09:52:00,131.70,131.76,131.67,131.72,140522
2017/03/29,09:53:00,131.71,131.78,131.71,131.78,24873
2017/03/29,09:54:00,131.78,131.81,131.74,131.79,24391
2017/03/29,09:55:00,131.79,131.83,131.79,131.83,12205
2017/03/29,09:56:00,131.84,131.87,131.83,131.86,14845
2017/03/29,09:57:00,131.86,131.88,131.85,131.86,41279
2017/03/29,09:58:00,131.87,131.89,131.86,131.88,23391
2017/03/29,09:59:00,131.87,131.88,131.86,131.86,11732
2017/03/29,10:00:00,131.86,131.97,131.86,131.96,34505
2017/03/29,10:01:00,131.97,131.99,131.93,131.96,66640
2017/03/29,10:02:00,131.95,131.96,131.93,131.94,28793
2017/03/29,10:03:00,131.95,131.98,131.94,131.96,28899
2017/03/29,10:04:00,131.96,131.98,131.93,131.93,146010
2017/03/29,10:05:00,131.94,131.99,131.93,131.94,13751
2017/03/29,10:06:00,131.93,131.95,131.91,131.93,25155
2017/03/29,10:07:00,131.93,131.97,131.93,131.97,14320
2017/03/29,10:08:00,131.96,131.96,131.90,131.90,16967
2017/03/29,10:09:00,131.90,131.91,131.87,131.90,67321
2017/03/29,10:10:00,131.90,131.91,131.85,131.86,13052
2017/03/29,10:11:00,131.86,131.90,131.86,131.90,23744
2017/03/29,10:12:00,131.90,131.98,131.89,131.98,26584
2017/03/29,10:13:00,131.98,132.02,131.97,131.97,26335
2017/03/29,10:14:00,131.97,131.97,131.95,131.96,8670
2017/03/29,10:15:00,131.96,131.99,131.95,131.97,49450
2017/03/29,10:16:00,131.97,131.98,131.95,131.97,19758
2017/03/29,10:17:00,131.97,131.97,131.91,131.91,31155
2017/03/29,10:18:00,131.91,131.94,131.91,131.93,9257
2017/03/29,10:19:00,131.93,131.98,131.93,131.98,31235
2017/03/29,10:20:00,131.98,131.99,131.97,131.99,8211
2017/03/29,10:21:00,131.98,131.99,131.96,131.98,28517
2017/03/29,10:22:00,131.98,132.01,131.98,132.00,19211
2017/03/29,10:23:00,132.01,132.03,131.98,131.98,20438
2017/03/29,10:24:00,131.98,132.00,131.98,131.98,7518
2017/03/29,10:25:00,131.99,132.00,131.93,131.94,42184
2017/03/29,10:26:00,131.94,131.96,131.94,131.96,8219
2017/03/29,10:27:00,131.96,131.97,131.93,131.94,14993
2017/03/29,10:28:00,131.94,131.98,131.94,131.97,18068
2017/03/29,10:29:00,131.97,131.98,131.96,131.96,13689
2017/03/29,10:30:00,131.97,131.99,131.95,131.99,12760
2017/03/29,10:31:00,131.99,132.07,131.99,132.06,40021
2017/03/29,10:32:00,132.04,132.10,132.04,132.08,142940
2017/03/29,10:33:00,132.08,132.10,132.05,132.08,194985
2017/03/29,10:34:00,132.09,132.11,132.08,132.09,116042
2017/03/29,10:35:00,132.09,132.09,132.04,132.04,57829
2017/03/29,10:36:00,132.04,132.07,132.04,132.07,38856
2017/03/29,10:37:00,132.07,132.09,132.07,132.09,10881
2017/03/29,10:38:00,132.09,132.12,132.08,132.12,78350
2017/03/29,10:39:00,132.12,132.12,132.07,132.09,60732
2017/03/29,10:40:00,132.09,132.10,132.07,132.07,76594
2017/03/29,10:41:00,132.07,132.10,132.07,132.10,24977
2017/03/29,10:42:00,132.10,132.12,132.08,132.09,18652
2017/03/29,10:43:00,132.10,132.10,132.07,132.08,41246
2017/03/29,10:44:00,132.09,132.09,132.03,132.04,35691
2017/03/29,10:45:00,132.03,132.04,132.01,132.04,61257
2017/03/29,10:46:00,132.03,132.12,132.03,132.12,39951
2017/03/29,10:47:00,132.12,132.13,132.08,132.08,49873
2017/03/29,10:48:00,132.09,132.10,132.08,132.10,21018
2017/03/29,10:49:00,132.10,132.11,132.09,132.09,11380
2017/03/29,10:50:00,132.09,132.09,132.04,132.04,29781
2017/03/29,10:51:00,132.03,132.05,132.03,132.05,8125
2017/03/29,10:52:00,132.04,132.06,132.04,132.06,9754
2017/03/29,10:53:00,132.06,132.09,132.06,132.07,19887
2017/03/29,10:54:00,132.07,132.09,132.06,132.09,9048
2017/03/29,10:55:00,132.08,132.08,132.04,132.05,3926
2017/03/29,10:56:00,132.04,132.04,131.98,131.99,21262
2017/03/29,10:57:00,131.99,132.02,131.99,131.99,8908
2017/03/29,10:58:00,131.99,132.00,131.97,131.99,12370
2017/03/29,10:59:00,132.00,132.01,131.97,132.01,28066
2017/03/29,11:00:00,132.01,132.02,132.00,132.02,8877
2017/03/29,11:01:00,132.03,132.06,132.00,132.04,72036
2017/03/29,11:02:00,132.04,132.04,131.98,131.98,36795
2017/03/29,11:03:00,131.98,131.98,131.93,131.93,38159
2017/03/29,11:04:00,131.94,131.94,131.88,131.90,69412
2017/03/29,11:05:00,131.91,131.91,131.88,131.90,20229
2017/03/29,11:06:00,131.90,131.93,131.90,131.92,34477
2017/03/29,11:07:00,131.92,131.93,131.89,131.92,172462
2017/03/29,11:08:00,131.92,131.93,131.90,131.92,104391
2017/03/29,11:09:00,131.92,131.95,131.92,131.94,5020
2017/03/29,11:10:00,131.94,131.96,131.94,131.95,29237
2017/03/29,11:11:00,131.95,131.97,131.95,131.96,11169
2017/03/29,11:12:00,131.97,131.98,131.96,131.97,11281
2017/03/29,11:13:00,131.98,132.01,131.98,131.99,21710
2017/03/29,11:14:00,131.98,131.98,131.95,131.95,51140
2017/03/29,11:15:00,131.94,131.96,131.94,131.96,32662
2017/03/29,11:16:00,131.98,131.99,131.96,131.96,15267
2017/03/29,11:17:00,131.95,131.95,131.91,131.93,12187
2017/03/29,11:18:00,131.93,131.96,131.93,131.96,13942
2017/03/29,11:19:00,131.96,131.98,131.95,131.95,21261
2017/03/29,11:20:00,131.94,131.94,131.92,131.94,8930
2017/03/29,11:21:00,131.96,131.99,131.95,131.96,14609
2017/03/29,11:22:00,131.96,131.97,131.93,131.94,9750
2017/03/29,11:23:00,131.93,131.95,131.89,131.90,12173
2017/03/29,11:24:00,131.91,131.93,131.91,131.93,5992
2017/03/29,11:25:00,131.94,131.96,131.92,131.92,26333
2017/03/29,11:26:00,131.92,131.95,131.92,131.94,6642
2017/03/29,11:27:00,131.94,131.96,131.94,131.95,5635
2017/03/29,11:28:00,131.95,131.95,131.92,131.92,7585
2017/03/29,11:29:00,131.92,131.93,131.90,131.90,21905
2017/03/29,11:30:00,131.90,131.93,131.90,131.93,4621
2017/03/29,11:31:00,131.92,131.92,131.89,131.91,13703
2017/03/29,11:32:00,131.91,131.91,131.87,131.88,13690
2017/03/29,11:33:00,131.88,131.89,131.87,131.88,14350
2017/03/29,11:34:00,131.88,131.90,131.88,131.90,16107
2017/03/29,11:35:00,131.90,131.90,131.89,131.90,5130
2017/03/29,11:36:00,131.90,131.92,131.89,131.90,33542
2017/03/29,11:37:00,131.89,131.90,131.89,131.90,26678
2017/03/29,11:38:00,131.89,131.93,131.89,131.90,24513
2017/03/29,11:39:00,131.90,131.91,131.83,131.84,36982
2017/03/29,11:40:00,131.84,131.84,131.76,131.77,82014
2017/03/29,11:41:00,131.77,131.80,131.74,131.79,18632
2017/03/29,11:42:00,131.79,131.82,131.79,131.79,12227
2017/03/29,11:43:00,131.78,131.80,131.78,131.79,18000
2017/03/29,11:44:00,131.79,131.81,131.78,131.78,32885
2017/03/29,11:45:00,131.79,131.83,131.78,131.83,34628
2017/03/29,11:46:00,131.82,131.83,131.80,131.81,28120
2017/03/29,11:47:00,131.82,131.83,131.80,131.80,12339
2017/03/29,11:48:00,131.80,131.80,131.78,131.80,14660
2017/03/29,11:49:00,131.79,131.81,131.78,131.81,4294
2017/03/29,11:50:00,131.81,131.84,131.80,131.83,8994
2017/03/29,11:51:00,131.83,131.84,131.77,131.77,21365
2017/03/29,11:52:00,131.77,131.77,131.75,131.77,20919
2017/03/29,11:53:00,131.77,131.79,131.76,131.77,49880
2017/03/29,11:54:00,131.76,131.78,131.76,131.76,11086
2017/03/29,11:55:00,131.76,131.79,131.76,131.78,2773
2017/03/29,11:56:00,131.79,131.82,131.79,131.82,58719
2017/03/29,11:57:00,131.82,131.82,131.78,131.79,23976
2017/03/29,11:58:00,131.79,131.81,131.78,131.81,4688
2017/03/29,11:59:00,131.82,131.85,131.82,131.84,22027
2017/03/29,12:00:00,131.84,131.87,131.83,131.85,17073
2017/03/29,12:01:00,131.87,131.87,131.83,131.85,14826
2017/03/29,12:02:00,131.86,131.90,131.86,131.90,15546
2017/03/29,12:03:00,131.89,131.89,131.87,131.88,16152
2017/03/29,12:04:00,131.88,131.88,131.85,131.86,15513
2017/03/29,12:05:00,131.86,131.86,131.84,131.84,9562
2017/03/29,12:06:00,131.83,131.85,131.82,131.85,4347
2017/03/29,12:07:00,131.86,131.87,131.84,131.87,21778
2017/03/29,12:08:00,131.87,131.88,131.86,131.88,7105
2017/03/29,12:09:00,131.88,131.92,131.88,131.88,33565
2017/03/29,12:10:00,131.89,131.89,131.88,131.89,7177
2017/03/29,12:11:00,131.90,131.91,131.90,131.90,13254
2017/03/29,12:12:00,131.90,131.93,131.88,131.93,15645
2017/03/29,12:13:00,131.93,131.96,131.93,131.94,29342
2017/03/29,12:14:00,131.94,131.94,131.92,131.93,7348
2017/03/29,12:15:00,131.92,131.92,131.90,131.91,12577
2017/03/29,12:16:00,131.92,131.94,131.91,131.91,31024
2017/03/29,12:17:00,131.91,131.94,131.91,131.93,11968
2017/03/29,12:18:00,131.93,132.00,131.93,131.99,41328
2017/03/29,12:19:00,131.98,131.99,131.95,131.99,21078
2017/03/29,12:20:00,131.99,132.00,131.99,131.99,8648
2017/03/29,12:21:00,131.99,132.00,131.98,131.99,47325
2017/03/29,12:22:00,131.99,132.00,131.98,132.00,26323
2017/03/29,12:23:00,132.00,132.03,132.00,132.00,23352
2017/03/29,12:24:00,132.00,132.01,132.00,132.01,2120
2017/03/29,12:25:00,132.01,132.03,132.01,132.01,6690
2017/03/29,12:26:00,132.01,132.02,131.99,131.99,19806
2017/03/29,12:27:00,132.00,132.01,132.00,132.00,3321
2017/03/29,12:28:00,132.01,132.01,131.97,131.97,138979
2017/03/29,12:29:00,131.97,132.00,131.97,132.00,17484
2017/03/29,12:30:00,132.00,132.02,132.00,132.01,8286
2017/03/29,12:31:00,132.01,132.01,131.99,131.99,14790
2017/03/29,12:32:00,131.99,132.00,131.99,131.99,7142
2017/03/29,12:33:00,132.00,132.00,131.99,131.99,11117
2017/03/29,12:34:00,131.99,132.00,131.99,132.00,6093
2017/03/29,12:35:00,131.99,132.02,131.99,132.01,24700
2017/03/29,12:36:00,132.01,132.02,132.01,132.02,16073
2017/03/29,12:37:00,132.01,132.02,132.01,132.02,9286
2017/03/29,12:38:00,132.02,132.02,132.00,132.01,32513
2017/03/29,12:39:00,132.00,132.00,131.98,131.98,35303
2017/03/29,12:40:00,131.97,131.98,131.95,131.95,10575
2017/03/29,12:41:00,131.94,131.95,131.90,131.90,24643
2017/03/29,12:42:00,131.90,131.94,131.89,131.94,28631
2017/03/29,12:43:00,131.94,131.95,131.94,131.95,3806
2017/03/29,12:44:00,131.95,131.97,131.95,131.96,6566
2017/03/29,12:45:00,131.95,131.99,131.95,131.98,9998
2017/03/29,12:46:00,131.99,131.99,131.98,131.98,13093
2017/03/29,12:47:00,131.98,131.98,131.96,131.97,15120
2017/03/29,12:48:00,131.96,131.96,131.91,131.93,63661
2017/03/29,12:49:00,131.94,131.95,131.93,131.93,10232
2017/03/29,12:50:00,131.93,131.95,131.93,131.93,3617
2017/03/29,12:51:00,131.93,131.94,131.92,131.93,10246
2017/03/29,12:52:00,131.93,131.95,131.93,131.95,12397
2017/03/29,12:53:00,131.94,131.95,131.94,131.94,9191
2017/03/29,12:54:00,131.94,131.96,131.94,131.95,6018
2017/03/29,12:55:00,131.95,131.96,131.95,131.95,15633
2017/03/29,12:56:00,131.94,131.94,131.86,131.86,62193
2017/03/29,12:57:00,131.86,131.89,131.85,131.88,15993
2017/03/29,12:58:00,131.88,131.89,131.88,131.88,25371
2017/03/29,12:59:00,131.88,131.88,131.86,131.88,54625
2017/03/29,13:00:00,131.88,131.90,131.88,131.89,27838
2017/03/29,13:01:00,131.89,131.93,131.88,131.92,30625
2017/03/29,13:02:00,131.92,131.93,131.88,131.90,56849
2017/03/29,13:03:00,131.90,131.90,131.88,131.89,20101
2017/03/29,13:04:00,131.89,131.97,131.89,131.94,40291
2017/03/29,13:05:00,131.94,131.95,131.93,131.94,29699
2017/03/29,13:06:00,131.94,131.96,131.93,131.94,17706
2017/03/29,13:07:00,131.94,131.95,131.93,131.94,13289
2017/03/29,13:08:00,131.93,131.95,131.93,131.95,6419
2017/03/29,13:09:00,131.94,131.94,131.93,131.93,3091
2017/03/29,13:10:00,131.93,131.93,131.92,131.92,6257
2017/03/29,13:11:00,131.92,131.92,131.90,131.90,5588
2017/03/29,13:12:00,131.91,131.95,131.89,131.95,6040
2017/03/29,13:13:00,131.95,131.96,131.95,131.95,3799
2017/03/29,13:14:00,131.95,131.99,131.94,131.94,31362
2017/03/29,13:15:00,131.94,131.96,131.93,131.95,8225
2017/03/29,13:16:00,131.95,131.95,131.94,131.95,2057
2017/03/29,13:17:00,131.95,131.97,131.93,131.97,5948
2017/03/29,13:18:00,131.97,131.99,131.96,131.97,9886
2017/03/29,13:19:00,131.97,131.97,131.92,131.94,4150
2017/03/29,13:20:00,131.94,131.96,131.94,131.96,3237
2017/03/29,13:21:00,131.96,131.98,131.96,131.96,9197
2017/03/29,13:22:00,131.96,131.98,131.96,131.97,2574
2017/03/29,13:23:00,131.97,131.99,131.97,131.99,15235
2017/03/29,13:24:00,132.00,132.02,132.00,132.01,8430
2017/03/29,13:25:00,132.01,132.01,131.99,132.01,8570
2017/03/29,13:26:00,132.01,132.01,132.00,132.00,1664
2017/03/29,13:27:00,132.01,132.01,131.99,131.99,2885
2017/03/29,13:28:00,131.99,132.00,131.98,131.99,2962
2017/03/29,13:29:00,131.99,132.02,131.99,132.02,9207
2017/03/29,13:30:00,132.02,132.04,132.01,132.03,30614
2017/03/29,13:31:00,132.03,132.04,132.02,132.02,15045
2017/03/29,13:32:00,132.03,132.03,132.02,132.02,21448
2017/03/29,13:33:00,132.02,132.03,132.00,132.00,16123
2017/03/29,13:34:00,132.00,132.02,132.00,132.01,9948
2017/03/29,13:35:00,132.01,132.04,132.01,132.03,7902
2017/03/29,13:36:00,132.03,132.03,132.02,132.02,3645
2017/03/29,13:37:00,132.02,132.07,132.02,132.06,12019
2017/03/29,13:38:00,132.06,132.08,132.06,132.07,9705
2017/03/29,13:39:00,132.07,132.10,132.04,132.09,136528
2017/03/29,13:40:00,132.09,132.09,132.06,132.07,38301
2017/03/29,13:41:00,132.06,132.07,132.04,132.07,16323
2017/03/29,13:42:00,132.07,132.07,132.06,132.07,16362
2017/03/29,13:43:00,132.07,132.07,132.03,132.04,6950
2017/03/29,13:44:00,132.04,132.06,132.03,132.05,21790
2017/03/29,13:45:00,132.05,132.10,132.05,132.10,10761
2017/03/29,13:46:00,132.10,132.10,132.08,132.08,11100
2017/03/29,13:47:00,132.08,132.11,132.08,132.10,18541
2017/03/29,13:48:00,132.10,132.10,132.08,132.10,11080
2017/03/29,13:49:00,132.10,132.10,132.09,132.10,8517
2017/03/29,13:50:00,132.09,132.10,132.09,132.10,12098
2017/03/29,13:51:00,132.10,132.11,132.10,132.10,6085
2017/03/29,13:52:00,132.10,132.10,132.08,132.09,9465
2017/03/29,13:53:00,132.09,132.09,132.07,132.09,31720
2017/03/29,13:54:00,132.09,132.11,132.08,132.11,9731
2017/03/29,13:55:00,132.10,132.11,132.10,132.11,5580
2017/03/29,13:56:00,132.11,132.12,132.11,132.11,16691
2017/03/29,13:57:00,132.11,132.13,132.11,132.13,19979
2017/03/29,13:58:00,132.13,132.13,132.10,132.10,18134
2017/03/29,13:59:00,132.10,132.11,132.10,132.11,2991
2017/03/29,14:00:00,132.12,132.14,132.11,132.12,14961
2017/03/29,14:01:00,132.12,132.12,132.05,132.06,19749
2017/03/29,14:02:00,132.06,132.07,132.03,132.07,16211
2017/03/29,14:03:00,132.07,132.07,132.05,132.05,5220
2017/03/29,14:04:00,132.06,132.08,132.06,132.07,5678
2017/03/29,14:05:00,132.07,132.10,132.07,132.09,17224
2017/03/29,14:06:00,132.09,132.10,132.06,132.07,13446
2017/03/29,14:07:00,132.07,132.07,132.06,132.07,2336
2017/03/29,14:08:00,132.06,132.06,132.04,132.04,5562
2017/03/29,14:09:00,132.04,132.05,132.03,132.05,67800
2017/03/29,14:10:00,132.05,132.06,132.04,132.05,3261
2017/03/29,14:11:00,132.04,132.05,132.04,132.04,8637
2017/03/29,14:12:00,132.04,132.05,132.03,132.04,24361
2017/03/29,14:13:00,132.04,132.06,132.04,132.06,15261
2017/03/29,14:14:00,132.06,132.06,132.04,132.05,6165
2017/03/29,14:15:00,132.05,132.08,132.04,132.07,23092
2017/03/29,14:16:00,132.07,132.09,132.06,132.09,28284
2017/03/29,14:17:00,132.09,132.11,132.09,132.11,16527
2017/03/29,14:18:00,132.11,132.11,132.09,132.10,11315
2017/03/29,14:19:00,132.10,132.11,132.10,132.10,3105
2017/03/29,14:20:00,132.10,132.10,132.08,132.08,11409
2017/03/29,14:21:00,132.08,132.11,132.08,132.11,7006
2017/03/29,14:22:00,132.11,132.16,132.11,132.16,28193
2017/03/29,14:23:00,132.16,132.19,132.15,132.18,33621
2017/03/29,14:24:00,132.18,132.20,132.18,132.18,20868
2017/03/29,14:25:00,132.17,132.18,132.15,132.16,19596
2017/03/29,14:26:00,132.15,132.16,132.14,132.14,31032
2017/03/29,14:27:00,132.14,132.17,132.14,132.16,48166
2017/03/29,14:28:00,132.16,132.18,132.16,132.17,22242
2017/03/29,14:29:00,132.17,132.20,132.16,132.19,8126
2017/03/29,14:30:00,132.19,132.21,132.19,132.20,18271
2017/03/29,14:31:00,132.19,132.19,132.17,132.18,15442
2017/03/29,14:32:00,132.18,132.19,132.16,132.18,44945
2017/03/29,14:33:00,132.18,132.18,132.14,132.14,20255
2017/03/29,14:34:00,132.14,132.15,132.13,132.13,29244
2017/03/29,14:35:00,132.14,132.17,132.14,132.17,97560
2017/03/29,14:36:00,132.16,132.16,132.13,132.13,21322
2017/03/29,14:37:00,132.13,132.16,132.13,132.16,6511
2017/03/29,14:38:00,132.16,132.17,132.15,132.17,16396
2017/03/29,14:39:00,132.17,132.18,132.15,132.15,6867
2017/03/29,14:40:00,132.15,132.16,132.14,132.16,9874
2017/03/29,14:41:00,132.16,132.17,132.16,132.16,31483
2017/03/29,14:42:00,132.16,132.16,132.15,132.16,3650
2017/03/29,14:43:00,132.16,132.16,132.14,132.16,11696
2017/03/29,14:44:00,132.16,132.18,132.16,132.18,4835
2017/03/29,14:45:00,132.18,132.18,132.17,132.17,4150
2017/03/29,14:46:00,132.17,132.20,132.17,132.19,6525
2017/03/29,14:47:00,132.19,132.21,132.19,132.20,17112
2017/03/29,14:48:00,132.19,132.20,132.17,132.19,15746
2017/03/29,14:49:00,132.19,132.19,132.18,132.18,4249
2017/03/29,14:50:00,132.18,132.19,132.15,132.17,21862
2017/03/29,14:51:00,132.16,132.16,132.15,132.16,9303
2017/03/29,14:52:00,132.16,132.16,132.15,132.15,3442
2017/03/29,14:53:00,132.16,132.16,132.14,132.15,8197
2017/03/29,14:54:00,132.15,132.16,132.14,132.15,12498
2017/03/29,14:55:00,132.15,132.17,132.15,132.17,10074
2017/03/29,14:56:00,132.17,132.18,132.17,132.17,6532
2017/03/29,14:57:00,132.17,132.18,132.17,132.18,24588
2017/03/29,14:58:00,132.18,132.21,132.18,132.20,15074
2017/03/29,14:59:00,132.20,132.21,132.19,132.19,46986
2017/03/29,15:00:00,132.20,132.20,132.18,132.18,15677
2017/03/29,15:01:00,132.18,132.19,132.17,132.18,18176
2017/03/29,15:02:00,132.18,132.19,132.18,132.18,11928
2017/03/29,15:03:00,132.18,132.18,132.15,132.15,14939
2017/03/29,15:04:00,132.15,132.18,132.14,132.18,20921
2017/03/29,15:05:00,132.18,132.20,132.17,132.19,21363
2017/03/29,15:06:00,132.20,132.21,132.19,132.20,15807
2017/03/29,15:07:00,132.20,132.23,132.20,132.22,17255
2017/03/29,15:08:00,132.22,132.24,132.22,132.24,12786
2017/03/29,15:09:00,132.24,132.24,132.23,132.24,8213
2017/03/29,15:10:00,132.24,132.27,132.24,132.26,17908
2017/03/29,15:11:00,132.26,132.26,132.23,132.23,7557
2017/03/29,15:12:00,132.23,132.24,132.21,132.22,8477
2017/03/29,15:13:00,132.22,132.23,132.18,132.20,45359
2017/03/29,15:14:00,132.19,132.21,132.18,132.19,21797
2017/03/29,15:15:00,132.19,132.20,132.18,132.18,11408
2017/03/29,15:16:00,132.18,132.22,132.18,132.21,18935
2017/03/29,15:17:00,132.22,132.23,132.21,132.21,22003
2017/03/29,15:18:00,132.22,132.22,132.19,132.20,34452
2017/03/29,15:19:00,132.20,132.22,132.19,132.21,27156
2017/03/29,15:20:00,132.21,132.24,132.21,132.24,5283
2017/03/29,15:21:00,132.24,132.27,132.22,132.27,21862
2017/03/29,15:22:00,132.27,132.28,132.26,132.28,14239
2017/03/29,15:23:00,132.28,132.30,132.27,132.30,20637
2017/03/29,15:24:00,132.29,132.30,132.27,132.28,12999
2017/03/29,15:25:00,132.27,132.27,132.25,132.25,18619
2017/03/29,15:26:00,132.25,132.28,132.25,132.28,23177
2017/03/29,15:27:00,132.29,132.29,132.27,132.28,15657
2017/03/29,15:28:00,132.28,132.29,132.28,132.28,18401
2017/03/29,15:29:00,132.28,132.29,132.26,132.27,11431
2017/03/29,15:30:00,132.27,132.27,132.26,132.27,22971
2017/03/29,15:31:00,132.27,132.27,132.25,132.27,15387
2017/03/29,15:32:00,132.27,132.30,132.26,132.26,74062
2017/03/29,15:33:00,132.26,132.29,132.26,132.28,48063
2017/03/29,15:34:00,132.29,132.29,132.28,132.28,40592
2017/03/29,15:35:00,132.29,132.29,132.27,132.28,88805
2017/03/29,15:36:00,132.28,132.28,132.26,132.27,48841
2017/03/29,15:37:00,132.27,132.29,132.27,132.29,19297
2017/03/29,15:38:00,132.29,132.29,132.27,132.28,37399
2017/03/29,15:39:00,132.29,132.29,132.27,132.28,40109
2017/03/29,15:40:00,132.28,132.29,132.27,132.28,84485
2017/03/29,15:41:00,132.28,132.29,132.27,132.27,40520
2017/03/29,15:42:00,132.28,132.28,132.25,132.26,51817
2017/03/29,15:43:00,132.25,132.26,132.21,132.23,75396
2017/03/29,15:44:00,132.23,132.25,132.23,132.24,52072
2017/03/29,15:45:00,132.23,132.24,132.21,132.21,22351
2017/03/29,15:46:00,132.21,132.21,132.19,132.20,126068
2017/03/29,15:47:00,132.20,132.24,132.20,132.23,45339
2017/03/29,15:48:00,132.22,132.23,132.21,132.22,25655
2017/03/29,15:49:00,132.23,132.23,132.20,132.22,83072
2017/03/29,15:50:00,132.21,132.23,132.21,132.21,50607
2017/03/29,15:51:00,132.21,132.26,132.19,132.25,139010
2017/03/29,15:52:00,132.25,132.26,132.25,132.25,44727
2017/03/29,15:53:00,132.26,132.26,132.23,132.24,77304
2017/03/29,15:54:00,132.24,132.24,132.21,132.22,56183
2017/03/29,15:55:00,132.22,132.22,132.20,132.20,103629
2017/03/29,15:56:00,132.20,132.22,132.18,132.19,169763
2017/03/29,15:57:00,132.19,132.22,132.18,132.20,160992
2017/03/29,15:58:00,132.19,132.20,132.15,132.17,120363
2017/03/29,15:59:00,132.17,132.24,132.16,132.24,245976
2017/03/29,16:00:00,132.24,132.26,132.20,132.25,288377
2017/03/30,09:31:00,132.22,132.24,132.20,132.21,184659
2017/03/30,09:32:00,132.22,132.28,132.21,132.27,62017
2017/03/30,09:33:00,132.27,132.36,132.27,132.33,176644
2017/03/30,09:34:00,132.33,132.33,132.26,132.28,67190
2017/03/30,09:35:00,132.28,132.30,132.21,132.23,139971
2017/03/30,09:36:00,132.23,132.28,132.23,132.26,44147
2017/03/30,09:37:00,132.26,132.28,132.09,132.09,87555
2017/03/30,09:38:00,132.10,132.15,132.08,132.13,98998
2017/03/30,09:39:00,132.13,132.16,132.10,132.11,51865
2017/03/30,09:40:00,132.11,132.21,132.11,132.21,38878
2017/03/30,09:41:00,132.21,132.22,132.17,132.19,50656
2017/03/30,09:42:00,132.19,132.20,132.16,132.18,67678
2017/03/30,09:43:00,132.18,132.31,132.18,132.30,60611
2017/03/30,09:44:00,132.30,132.36,132.29,132.35,107461
2017/03/30,09:45:00,132.36,132.38,132.29,132.33,80286
2017/03/30,09:46:00,132.34,132.34,132.24,132.27,86235
2017/03/30,09:47:00,132.27,132.33,132.27,132.32,46574
2017/03/30,09:48:00,132.32,132.35,132.27,132.34,84223
2017/03/30,09:49:00,132.34,132.36,132.32,132.35,58705
2017/03/30,09:50:00,132.36,132.37,132.31,132.33,48408
2017/03/30,09:51:00,132.33,132.36,132.31,132.35,50844
2017/03/30,09:52:00,132.36,132.36,132.26,132.29,76664
2017/03/30,09:53:00,132.29,132.33,132.28,132.33,34915
2017/03/30,09:54:00,132.34,132.34,132.30,132.32,40488
2017/03/30,09:55:00,132.32,132.33,132.27,132.30,48817
2017/03/30,09:56:00,132.30,132.35,132.29,132.34,33782
2017/03/30,09:57:00,132.34,132.41,132.34,132.40,112938
2017/03/30,09:58:00,132.40,132.47,132.39,132.45,63007
2017/03/30,09:59:00,132.45,132.47,132.44,132.45,85306
2017/03/30,10:00:00,132.46,132.47,132.41,132.42,59285
2017/03/30,10:01:00,132.40,132.48,132.40,132.46,55761
2017/03/30,10:02:00,132.46,132.52,132.46,132.50,74639
2017/03/30,10:03:00,132.49,132.50,132.46,132.46,29107
2017/03/30,10:04:00,132.46,132.52,132.46,132.51,73689
2017/03/30,10:05:00,132.51,132.55,132.51,132.53,57666
2017/03/30,10:06:00,132.53,132.56,132.52,132.53,48497
2017/03/30,10:07:00,132.52,132.52,132.50,132.51,24610
2017/03/30,10:08:00,132.51,132.52,132.48,132.49,35363
2017/03/30,10:09:00,132.49,132.50,132.46,132.46,370390
2017/03/30,10:10:00,132.47,132.48,132.46,132.48,41324
2017/03/30,10:11:00,132.48,132.49,132.45,132.49,38071
2017/03/30,10:12:00,132.49,132.50,132.47,132.47,25943
2017/03/30,10:13:00,132.47,132.53,132.46,132.52,108330
2017/03/30,10:14:00,132.53,132.54,132.52,132.53,25054
2017/03/30,10:15:00,132.53,132.54,132.51,132.53,20562
2017/03/30,10:16:00,132.53,132.55,132.52,132.55,16410
2017/03/30,10:17:00,132.55,132.55,132.53,132.53,111397
2017/03/30,10:18:00,132.53,132.54,132.48,132.50,138686
2017/03/30,10:19:00,132.50,132.53,132.49,132.52,32968
2017/03/30,10:20:00,132.53,132.53,132.49,132.51,40942
2017/03/30,10:21:00,132.51,132.51,132.46,132.47,51042
2017/03/30,10:22:00,132.46,132.46,132.42,132.43,25275
2017/03/30,10:23:00,132.43,132.45,132.43,132.44,22468
2017/03/30,10:24:00,132.44,132.44,132.41,132.42,92072
2017/03/30,10:25:00,132.43,132.43,132.38,132.40,72733
2017/03/30,10:26:00,132.40,132.41,132.37,132.38,27736
2017/03/30,10:27:00,132.38,132.39,132.36,132.39,25473
2017/03/30,10:28:00,132.39,132.40,132.37,132.37,11676
2017/03/30,10:29:00,132.37,132.39,132.36,132.39,32727
2017/03/30,10:30:00,132.38,132.42,132.38,132.42,15227
2017/03/30,10:31:00,132.41,132.41,132.36,132.39,27859
2017/03/30,10:32:00,132.39,132.39,132.37,132.38,9614
2017/03/30,10:33:00,132.38,132.38,132.35,132.38,28358
2017/03/30,10:34:00,132.38,132.41,132.37,132.41,28952
2017/03/30,10:35:00,132.41,132.45,132.41,132.44,31142
2017/03/30,10:36:00,132.44,132.52,132.44,132.51,62329
2017/03/30,10:37:00,132.51,132.57,132.51,132.55,111669
2017/03/30,10:38:00,132.56,132.56,132.51,132.51,41869
2017/03/30,10:39:00,132.52,132.54,132.51,132.51,38041
2017/03/30,10:40:00,132.52,132.52,132.50,132.51,22363
2017/03/30,10:41:00,132.51,132.55,132.51,132.55,32504
2017/03/30,10:42:00,132.55,132.55,132.54,132.54,76565
2017/03/30,10:43:00,132.54,132.56,132.53,132.54,29516
2017/03/30,10:44:00,132.53,132.54,132.49,132.53,27416
2017/03/30,10:45:00,132.53,132.54,132.50,132.51,32164
2017/03/30,10:46:00,132.51,132.55,132.50,132.54,31044
2017/03/30,10:47:00,132.55,132.57,132.55,132.56,478703
2017/03/30,10:48:00,132.56,132.56,132.53,132.55,11941
2017/03/30,10:49:00,132.55,132.55,132.54,132.55,24917
2017/03/30,10:50:00,132.55,132.55,132.52,132.53,25647
2017/03/30,10:51:00,132.53,132.54,132.48,132.48,12665
2017/03/30,10:52:00,132.49,132.50,132.47,132.50,19958
2017/03/30,10:53:00,132.49,132.51,132.47,132.49,21899
2017/03/30,10:54:00,132.50,132.51,132.49,132.50,17902
2017/03/30,10:55:00,132.51,132.55,132.51,132.54,16276
2017/03/30,10:56:00,132.54,132.56,132.51,132.51,34531
2017/03/30,10:57:00,132.51,132.52,132.49,132.51,22239
2017/03/30,10:58:00,132.51,132.60,132.51,132.58,60128
2017/03/30,10:59:00,132.58,132.59,132.55,132.55,20850
2017/03/30,11:00:00,132.55,132.58,132.55,132.57,3646
2017/03/30,11:01:00,132.57,132.61,132.57,132.58,18877
2017/03/30,11:02:00,132.59,132.61,132.57,132.58,20642
2017/03/30,11:03:00,132.59,132.60,132.58,132.58,9849
2017/03/30,11:04:00,132.58,132.58,132.55,132.56,10932
2017/03/30,11:05:00,132.56,132.57,132.55,132.57,10321
2017/03/30,11:06:00,132.58,132.60,132.56,132.57,25543
2017/03/30,11:07:00,132.57,132.59,132.55,132.55,14678
2017/03/30,11:08:00,132.55,132.56,132.53,132.54,8543
2017/03/30,11:09:00,132.54,132.55,132.53,132.55,8290
2017/03/30,11:10:00,132.55,132.56,132.52,132.53,7335
2017/03/30,11:11:00,132.53,132.53,132.49,132.50,45590
2017/03/30,11:12:00,132.50,132.51,132.50,132.50,11907
2017/03/30,11:13:00,132.51,132.51,132.49,132.49,12692
2017/03/30,11:14:00,132.49,132.49,132.48,132.49,6343
2017/03/30,11:15:00,132.49,132.51,132.48,132.49,17920
2017/03/30,11:16:00,132.49,132.53,132.49,132.53,5029
2017/03/30,11:17:00,132.53,132.54,132.49,132.50,15750
2017/03/30,11:18:00,132.49,132.52,132.48,132.51,38399
2017/03/30,11:19:00,132.51,132.51,132.49,132.49,25923
2017/03/30,11:20:00,132.49,132.51,132.48,132.51,57497
2017/03/30,11:21:00,132.51,132.53,132.50,132.51,51846
2017/03/30,11:22:00,132.50,132.51,132.44,132.44,31321
2017/03/30,11:23:00,132.44,132.45,132.43,132.44,7931
2017/03/30,11:24:00,132.44,132.45,132.43,132.45,5451
2017/03/30,11:25:00,132.44,132.47,132.44,132.47,3334
2017/03/30,11:26:00,132.47,132.49,132.47,132.47,18180
2017/03/30,11:27:00,132.47,132.47,132.44,132.46,31752
2017/03/30,11:28:00,132.46,132.47,132.45,132.45,13973
2017/03/30,11:29:00,132.45,132.47,132.45,132.47,38483
2017/03/30,11:30:00,132.47,132.50,132.47,132.48,12931
2017/03/30,11:31:00,132.49,132.49,132.46,132.48,30430
2017/03/30,11:32:00,132.48,132.50,132.48,132.50,29983
2017/03/30,11:33:00,132.50,132.55,132.50,132.54,25019
2017/03/30,11:34:00,132.53,132.56,132.51,132.52,16797
2017/03/30,11:35:00,132.52,132.52,132.46,132.46,16744
2017/03/30,11:36:00,132.46,132.47,132.45,132.47,9480
2017/03/30,11:37:00,132.47,132.50,132.47,132.48,116732
2017/03/30,11:38:00,132.48,132.49,132.45,132.49,399693
2017/03/30,11:39:00,132.49,132.49,132.46,132.46,11664
2017/03/30,11:40:00,132.46,132.46,132.43,132.44,18167
2017/03/30,11:41:00,132.44,132.47,132.44,132.46,15712
2017/03/30,11:42:00,132.47,132.47,132.43,132.44,37527
2017/03/30,11:43:00,132.44,132.46,132.43,132.44,12972
2017/03/30,11:44:00,132.43,132.43,132.37,132.38,59482
2017/03/30,11:45:00,132.39,132.39,132.36,132.37,24068
2017/03/30,11:46:00,132.38,132.41,132.37,132.40,23725
2017/03/30,11:47:00,132.40,132.41,132.39,132.40,14128
2017/03/30,11:48:00,132.40,132.42,132.40,132.41,28808
2017/03/30,11:49:00,132.41,132.42,132.41,132.41,16132
2017/03/30,11:50:00,132.41,132.41,132.37,132.37,15808
2017/03/30,11:51:00,132.37,132.38,132.36,132.36,37578
2017/03/30,11:52:00,132.37,132.39,132.36,132.38,54744
2017/03/30,11:53:00,132.38,132.39,132.35,132.35,21812
2017/03/30,11:54:00,132.35,132.35,132.31,132.31,30677
2017/03/30,11:55:00,132.32,132.37,132.32,132.35,34972
2017/03/30,11:56:00,132.35,132.35,132.33,132.33,23202
2017/03/30,11:57:00,132.33,132.33,132.31,132.32,16606
2017/03/30,11:58:00,132.32,132.32,132.30,132.32,28144
2017/03/30,11:59:00,132.32,132.32,132.28,132.28,35481
2017/03/30,12:00:00,132.29,132.30,132.26,132.26,30643
2017/03/30,12:01:00,132.26,132.28,132.24,132.26,41972
2017/03/30,12:02:00,132.26,132.27,132.25,132.27,25497
2017/03/30,12:03:00,132.27,132.29,132.27,132.28,15774
2017/03/30,12:04:00,132.28,132.29,132.27,132.28,41903
2017/03/30,12:05:00,132.27,132.28,132.23,132.24,43377
2017/03/30,12:06:00,132.23,132.26,132.23,132.24,37295
2017/03/30,12:07:00,132.24,132.26,132.24,132.26,13949
2017/03/30,12:08:00,132.26,132.28,132.26,132.26,12973
2017/03/30,12:09:00,132.26,132.27,132.26,132.27,17282
2017/03/30,12:10:00,132.27,132.31,132.26,132.30,19808
2017/03/30,12:11:00,132.30,132.31,132.29,132.31,17712
2017/03/30,12:12:00,132.31,132.31,132.30,132.30,9509
2017/03/30,12:13:00,132.30,132.31,132.28,132.29,44504
2017/03/30,12:14:00,132.29,132.30,132.28,132.28,10936
2017/03/30,12:15:00,132.28,132.28,132.24,132.25,16120
2017/03/30,12:16:00,132.26,132.30,132.26,132.29,25238
2017/03/30,12:17:00,132.30,132.31,132.29,132.31,25375
2017/03/30,12:18:00,132.31,132.32,132.29,132.32,25727
2017/03/30,12:19:00,132.32,132.33,132.31,132.33,18374
2017/03/30,12:20:00,132.33,132.35,132.32,132.34,16108
2017/03/30,12:21:00,132.34,132.36,132.33,132.35,23360
2017/03/30,12:22:00,132.36,132.36,132.33,132.33,19838
2017/03/30,12:23:00,132.33,132.34,132.33,132.33,10742
2017/03/30,12:24:00,132.34,132.34,132.31,132.32,15042
2017/03/30,12:25:00,132.32,132.32,132.29,132.29,13341
2017/03/30,12:26:00,132.29,132.32,132.28,132.32,27248
2017/03/30,12:27:00,132.32,132.35,132.32,132.34,13163
2017/03/30,12:28:00,132.34,132.38,132.33,132.37,23793
2017/03/30,12:29:00,132.38,132.39,132.37,132.39,14550
2017/03/30,12:30:00,132.39,132.40,132.38,132.38,29772
2017/03/30,12:31:00,132.38,132.38,132.35,132.37,58252
2017/03/30,12:32:00,132.38,132.38,132.35,132.35,12476
2017/03/30,12:33:00,132.34,132.36,132.32,132.36,19829
2017/03/30,12:34:00,132.36,132.37,132.35,132.37,10185
2017/03/30,12:35:00,132.36,132.37,132.33,132.33,21797
2017/03/30,12:36:00,132.33,132.35,132.33,132.34,16654
2017/03/30,12:37:00,132.34,132.35,132.31,132.31,25461
2017/03/30,12:38:00,132.32,132.32,132.25,132.28,51450
2017/03/30,12:39:00,132.28,132.28,132.17,132.19,68966
2017/03/30,12:40:00,132.19,132.19,132.15,132.18,38232
2017/03/30,12:41:00,132.17,132.17,132.12,132.17,63979
2017/03/30,12:42:00,132.16,132.18,132.13,132.16,109796
2017/03/30,12:43:00,132.16,132.23,132.16,132.20,46090
2017/03/30,12:44:00,132.21,132.21,132.18,132.20,16732
2017/03/30,12:45:00,132.20,132.24,132.20,132.22,22346
2017/03/30,12:46:00,132.21,132.23,132.18,132.22,38239
2017/03/30,12:47:00,132.22,132.27,132.22,132.26,27600
2017/03/30,12:48:00,132.26,132.27,132.21,132.23,114227
2017/03/30,12:49:00,132.23,132.23,132.19,132.21,103461
2017/03/30,12:50:00,132.22,132.22,132.20,132.21,26507
2017/03/30,12:51:00,132.21,132.22,132.19,132.20,21989
2017/03/30,12:52:00,132.19,132.23,132.17,132.23,35157
2017/03/30,12:53:00,132.23,132.25,132.22,132.25,12731
2017/03/30,12:54:00,132.25,132.25,132.21,132.21,12959
2017/03/30,12:55:00,132.21,132.23,132.20,132.22,50693
2017/03/30,12:56:00,132.22,132.22,132.20,132.21,19592
2017/03/30,12:57:00,132.21,132.23,132.21,132.22,28153
2017/03/30,12:58:00,132.22,132.23,132.20,132.22,56470
2017/03/30,12:59:00,132.22,132.25,132.21,132.24,40698
2017/03/30,13:00:00,132.24,132.25,132.23,132.25,27576
2017/03/30,13:01:00,132.25,132.25,132.21,132.23,36094
2017/03/30,13:02:00,132.23,132.26,132.22,132.26,16697
2017/03/30,13:03:00,132.26,132.28,132.26,132.28,13611
2017/03/30,13:04:00,132.27,132.28,132.24,132.25,114748
2017/03/30,13:05:00,132.24,132.25,132.24,132.25,11126
2017/03/30,13:06:00,132.25,132.25,132.23,132.24,58697
2017/03/30,13:07:00,132.24,132.28,132.24,132.28,19134
2017/03/30,13:08:00,132.28,132.31,132.27,132.31,22914
2017/03/30,13:09:00,132.31,132.32,132.28,132.29,31987
2017/03/30,13:10:00,132.29,132.33,132.29,132.33,13584
2017/03/30,13:11:00,132.32,132.39,132.32,132.38,16995
2017/03/30,13:12:00,132.39,132.39,132.35,132.36,37993
2017/03/30,13:13:00,132.36,132.37,132.35,132.36,21777
2017/03/30,13:14:00,132.37,132.37,132.34,132.36,15263
2017/03/30,13:15:00,132.36,132.37,132.35,132.36,17814
2017/03/30,13:16:00,132.37,132.37,132.34,132.36,23718
2017/03/30,13:17:00,132.36,132.39,132.36,132.39,4112
2017/03/30,13:18:00,132.40,132.40,132.38,132.39,32001
2017/03/30,13:19:00,132.39,132.39,132.37,132.37,13292
2017/03/30,13:20:00,132.37,132.37,132.36,132.36,12857
2017/03/30,13:21:00,132.36,132.37,132.34,132.35,32559
2017/03/30,13:22:00,132.35,132.37,132.35,132.37,23249
2017/03/30,13:23:00,132.37,132.43,132.37,132.42,103838
2017/03/30,13:24:00,132.41,132.42,132.39,132.41,24640
2017/03/30,13:25:00,132.41,132.46,132.41,132.45,47508
2017/03/30,13:26:00,132.45,132.46,132.44,132.45,8466
2017/03/30,13:27:00,132.45,132.46,132.42,132.45,16765
2017/03/30,13:28:00,132.46,132.47,132.45,132.45,9566
2017/03/30,13:29:00,132.44,132.44,132.40,132.41,17946
2017/03/30,13:30:00,132.41,132.43,132.40,132.42,14359
2017/03/30,13:31:00,132.42,132.44,132.42,132.43,6255
2017/03/30,13:32:00,132.43,132.44,132.41,132.42,4975
2017/03/30,13:33:00,132.42,132.42,132.39,132.41,18986
2017/03/30,13:34:00,132.42,132.43,132.41,132.42,24204
2017/03/30,13:35:00,132.43,132.45,132.40,132.44,25294
2017/03/30,13:36:00,132.44,132.45,132.43,132.43,7311
2017/03/30,13:37:00,132.43,132.44,132.43,132.43,2913
2017/03/30,13:38:00,132.42,132.45,132.42,132.43,26292
2017/03/30,13:39:00,132.43,132.44,132.42,132.43,6082
2017/03/30,13:40:00,132.43,132.49,132.43,132.49,30765
2017/03/30,13:41:00,132.49,132.51,132.48,132.50,27861
2017/03/30,13:42:00,132.49,132.49,132.47,132.48,3982
2017/03/30,13:43:00,132.48,132.48,132.47,132.47,17318
2017/03/30,13:44:00,132.47,132.47,132.44,132.45,9121
2017/03/30,13:45:00,132.46,132.48,132.45,132.47,7847
2017/03/30,13:46:00,132.47,132.49,132.47,132.49,9507
2017/03/30,13:47:00,132.49,132.53,132.48,132.52,74694
2017/03/30,13:48:00,132.51,132.51,132.48,132.49,23175
2017/03/30,13:49:00,132.49,132.49,132.48,132.49,24567
2017/03/30,13:50:00,132.48,132.52,132.48,132.50,15171
2017/03/30,13:51:00,132.50,132.50,132.47,132.48,7870
2017/03/30,13:52:00,132.48,132.48,132.45,132.47,13665
2017/03/30,13:53:00,132.46,132.47,132.45,132.47,24985
2017/03/30,13:54:00,132.47,132.47,132.45,132.45,5779
2017/03/30,13:55:00,132.45,132.46,132.44,132.45,5840
2017/03/30,13:56:00,132.45,132.45,132.43,132.44,10418
2017/03/30,13:57:00,132.43,132.44,132.40,132.43,56905
2017/03/30,13:58:00,132.42,132.42,132.40,132.40,3085
2017/03/30,13:59:00,132.40,132.41,132.38,132.38,12182
2017/03/30,14:00:00,132.38,132.42,132.38,132.42,19146
2017/03/30,14:01:00,132.42,132.42,132.41,132.42,12028
2017/03/30,14:02:00,132.41,132.42,132.39,132.42,23540
2017/03/30,14:03:00,132.42,132.42,132.40,132.41,5443
2017/03/30,14:04:00,132.40,132.43,132.39,132.43,11631
2017/03/30,14:05:00,132.43,132.44,132.42,132.42,18030
2017/03/30,14:06:00,132.41,132.42,132.38,132.39,9886
2017/03/30,14:07:00,132.39,132.39,132.38,132.39,2092
2017/03/30,14:08:00,132.39,132.39,132.38,132.38,2924
2017/03/30,14:09:00,132.38,132.39,132.36,132.36,18372
2017/03/30,14:10:00,132.37,132.41,132.37,132.41,23597
2017/03/30,14:11:00,132.41,132.42,132.39,132.39,5606
2017/03/30,14:12:00,132.39,132.41,132.39,132.40,2012
2017/03/30,14:13:00,132.40,132.45,132.39,132.43,21559
2017/03/30,14:14:00,132.42,132.46,132.41,132.46,16759
2017/03/30,14:15:00,132.46,132.46,132.45,132.45,4266
2017/03/30,14:16:00,132.45,132.47,132.45,132.46,26892
2017/03/30,14:17:00,132.46,132.50,132.46,132.48,28649
2017/03/30,14:18:00,132.49,132.51,132.49,132.50,24490
2017/03/30,14:19:00,132.50,132.50,132.49,132.49,14299
2017/03/30,14:20:00,132.49,132.49,132.47,132.49,11152
2017/03/30,14:21:00,132.49,132.52,132.47,132.50,20048
2017/03/30,14:22:00,132.51,132.53,132.50,132.51,47359
2017/03/30,14:23:00,132.51,132.52,132.49,132.49,15325
2017/03/30,14:24:00,132.49,132.49,132.47,132.49,30431
2017/03/30,14:25:00,132.49,132.49,132.48,132.48,7808
2017/03/30,14:26:00,132.48,132.52,132.48,132.50,31242
2017/03/30,14:27:00,132.49,132.50,132.47,132.49,7281
2017/03/30,14:28:00,132.49,132.49,132.47,132.49,4171
2017/03/30,14:29:00,132.49,132.49,132.47,132.48,16934
2017/03/30,14:30:00,132.49,132.50,132.47,132.48,23767
2017/03/30,14:31:00,132.48,132.48,132.47,132.47,2731
2017/03/30,14:32:00,132.48,132.51,132.48,132.51,14926
2017/03/30,14:33:00,132.51,132.52,132.50,132.51,8547
2017/03/30,14:34:00,132.51,132.51,132.49,132.49,5729
2017/03/30,14:35:00,132.49,132.51,132.49,132.51,19739
2017/03/30,14:36:00,132.51,132.53,132.48,132.48,19512
2017/03/30,14:37:00,132.49,132.50,132.46,132.47,22558
2017/03/30,14:38:00,132.47,132.48,132.46,132.46,10654
2017/03/30,14:39:00,132.46,132.48,132.45,132.45,4980
2017/03/30,14:40:00,132.45,132.49,132.45,132.47,10818
2017/03/30,14:41:00,132.47,132.48,132.47,132.47,6194
2017/03/30,14:42:00,132.47,132.48,132.46,132.47,25315
2017/03/30,14:43:00,132.47,132.48,132.47,132.48,1913
2017/03/30,14:44:00,132.48,132.48,132.43,132.44,38837
2017/03/30,14:45:00,132.44,132.44,132.41,132.41,84322
2017/03/30,14:46:00,132.42,132.43,132.42,132.42,14623
2017/03/30,14:47:00,132.42,132.43,132.40,132.41,12043
2017/03/30,14:48:00,132.42,132.42,132.41,132.42,1982
2017/03/30,14:49:00,132.42,132.43,132.41,132.42,12703
2017/03/30,14:50:00,132.41,132.43,132.40,132.43,13020
2017/03/30,14:51:00,132.43,132.45,132.43,132.45,44317
2017/03/30,14:52:00,132.45,132.45,132.41,132.42,8251
2017/03/30,14:53:00,132.42,132.43,132.41,132.42,18563
2017/03/30,14:54:00,132.43,132.44,132.41,132.41,123668
2017/03/30,14:55:00,132.40,132.41,132.33,132.34,299539
2017/03/30,14:56:00,132.33,132.34,132.30,132.33,118374
2017/03/30,14:57:00,132.33,132.37,132.33,132.36,19090
2017/03/30,14:58:00,132.35,132.37,132.34,132.37,48120
2017/03/30,14:59:00,132.37,132.41,132.37,132.40,26205
2017/03/30,15:00:00,132.39,132.39,132.37,132.38,25688
2017/03/30,15:01:00,132.37,132.39,132.36,132.39,22776
2017/03/30,15:02:00,132.39,132.41,132.39,132.40,43430
2017/03/30,15:03:00,132.40,132.43,132.40,132.42,28847
2017/03/30,15:04:00,132.43,132.44,132.42,132.42,11897
2017/03/30,15:05:00,132.42,132.43,132.41,132.42,13522
2017/03/30,15:06:00,132.41,132.44,132.41,132.43,10404
2017/03/30,15:07:00,132.43,132.43,132.42,132.43,11267
2017/03/30,15:08:00,132.42,132.44,132.41,132.44,14628
2017/03/30,15:09:00,132.44,132.46,132.44,132.46,7512
2017/03/30,15:10:00,132.45,132.46,132.43,132.43,7269
2017/03/30,15:11:00,132.44,132.44,132.43,132.44,4907
2017/03/30,15:12:00,132.44,132.44,132.42,132.43,18565
2017/03/30,15:13:00,132.43,132.44,132.41,132.41,13373
2017/03/30,15:14:00,132.41,132.42,132.39,132.39,17632
2017/03/30,15:15:00,132.40,132.42,132.40,132.42,12962
2017/03/30,15:16:00,132.43,132.44,132.42,132.42,7875
2017/03/30,15:17:00,132.42,132.43,132.41,132.43,13416
2017/03/30,15:18:00,132.43,132.43,132.42,132.43,9081
2017/03/30,15:19:00,132.42,132.42,132.40,132.40,13602
2017/03/30,15:20:00,132.40,132.40,132.39,132.40,28002
2017/03/30,15:21:00,132.40,132.44,132.40,132.43,89448
2017/03/30,15:22:00,132.43,132.50,132.43,132.48,93797
2017/03/30,15:23:00,132.48,132.49,132.48,132.48,12030
2017/03/30,15:24:00,132.48,132.48,132.44,132.44,62615
2017/03/30,15:25:00,132.44,132.47,132.44,132.47,12473
2017/03/30,15:26:00,132.46,132.48,132.45,132.48,22655
2017/03/30,15:27:00,132.48,132.48,132.46,132.46,4451
2017/03/30,15:28:00,132.46,132.46,132.45,132.46,10441
2017/03/30,15:29:00,132.45,132.45,132.44,132.45,50389
2017/03/30,15:30:00,132.45,132.47,132.44,132.46,15475
2017/03/30,15:31:00,132.45,132.47,132.45,132.46,11212
2017/03/30,15:32:00,132.46,132.47,132.44,132.47,19852
2017/03/30,15:33:00,132.47,132.49,132.47,132.47,16734
2017/03/30,15:34:00,132.47,132.49,132.47,132.48,24365
2017/03/30,15:35:00,132.48,132.49,132.47,132.49,107632
2017/03/30,15:36:00,132.49,132.49,132.47,132.47,8888
2017/03/30,15:37:00,132.47,132.47,132.44,132.44,34223
2017/03/30,15:38:00,132.44,132.47,132.44,132.47,30901
2017/03/30,15:39:00,132.47,132.47,132.46,132.46,31837
2017/03/30,15:40:00,132.46,132.46,132.45,132.45,10103
2017/03/30,15:41:00,132.45,132.47,132.44,132.44,17309
2017/03/30,15:42:00,132.45,132.45,132.41,132.42,57439
2017/03/30,15:43:00,132.41,132.42,132.40,132.42,26874
2017/03/30,15:44:00,132.42,132.43,132.40,132.42,17204
2017/03/30,15:45:00,132.42,132.42,132.40,132.41,41029
2017/03/30,15:46:00,132.41,132.43,132.41,132.43,119513
2017/03/30,15:47:00,132.42,132.43,132.40,132.41,15815
2017/03/30,15:48:00,132.41,132.42,132.40,132.40,30085
2017/03/30,15:49:00,132.41,132.43,132.41,132.43,19708
2017/03/30,15:50:00,132.43,132.43,132.40,132.40,26454
2017/03/30,15:51:00,132.40,132.42,132.38,132.38,68879
2017/03/30,15:52:00,132.37,132.38,132.35,132.35,60416
2017/03/30,15:53:00,132.35,132.38,132.35,132.38,60869
2017/03/30,15:54:00,132.38,132.41,132.37,132.40,40687
2017/03/30,15:55:00,132.40,132.42,132.40,132.42,38978
2017/03/30,15:56:00,132.42,132.43,132.40,132.43,88945
2017/03/30,15:57:00,132.42,132.46,132.42,132.46,110891
2017/03/30,15:58:00,132.46,132.46,132.43,132.44,204555
2017/03/30,15:59:00,132.44,132.51,132.44,132.51,302064
2017/03/30,16:00:00,132.51,132.51,132.44,132.46,421144
2017/03/31,09:31:00,132.27,132.29,132.19,132.20,166835
2017/03/31,09:32:00,132.20,132.26,132.20,132.21,103970
2017/03/31,09:33:00,132.21,132.21,132.13,132.18,54789
2017/03/31,09:34:00,132.17,132.21,132.16,132.20,50071
2017/03/31,09:35:00,132.20,132.23,132.20,132.21,28557
2017/03/31,09:36:00,132.21,132.23,132.19,132.22,57670
2017/03/31,09:37:00,132.22,132.23,132.19,132.23,36913
2017/03/31,09:38:00,132.23,132.29,132.23,132.29,50412
2017/03/31,09:39:00,132.29,132.29,132.23,132.26,17157
2017/03/31,09:40:00,132.27,132.27,132.25,132.25,20626
2017/03/31,09:41:00,132.25,132.29,132.24,132.25,25792
2017/03/31,09:42:00,132.25,132.27,132.25,132.26,18897
2017/03/31,09:43:00,132.25,132.25,132.23,132.24,5016
2017/03/31,09:44:00,132.24,132.26,132.23,132.23,7597
2017/03/31,09:45:00,132.23,132.27,132.23,132.27,9654
2017/03/31,09:46:00,132.27,132.29,132.25,132.28,46308
2017/03/31,09:47:00,132.28,132.31,132.27,132.31,13169
2017/03/31,09:48:00,132.31,132.32,132.28,132.32,22898
2017/03/31,09:49:00,132.32,132.37,132.31,132.34,72647
2017/03/31,09:50:00,132.34,132.35,132.29,132.29,42918
2017/03/31,09:51:00,132.29,132.33,132.29,132.29,37057
2017/03/31,09:52:00,132.30,132.34,132.29,132.33,61926
2017/03/31,09:53:00,132.33,132.39,132.33,132.38,42023
2017/03/31,09:54:00,132.38,132.39,132.36,132.39,805461
2017/03/31,09:55:00,132.40,132.42,132.38,132.40,47936
2017/03/31,09:56:00,132.40,132.40,132.35,132.35,31631
2017/03/31,09:57:00,132.35,132.39,132.35,132.39,34146
2017/03/31,09:58:00,132.40,132.42,132.37,132.38,29709
2017/03/31,09:59:00,132.38,132.40,132.37,132.38,30528
2017/03/31,10:00:00,132.38,132.39,132.33,132.33,70045
2017/03/31,10:01:00,132.33,132.42,132.33,132.41,131635
2017/03/31,10:02:00,132.41,132.44,132.40,132.43,69890
2017/03/31,10:03:00,132.44,132.44,132.39,132.40,36672
2017/03/31,10:04:00,132.41,132.46,132.40,132.44,55628
2017/03/31,10:05:00,132.45,132.46,132.44,132.45,32155
2017/03/31,10:06:00,132.45,132.52,132.45,132.48,60149
2017/03/31,10:07:00,132.48,132.52,132.48,132.51,33391
2017/03/31,10:08:00,132.50,132.54,132.50,132.52,45880
2017/03/31,10:09:00,132.51,132.51,132.49,132.51,44641
2017/03/31,10:10:00,132.51,132.54,132.50,132.50,45189
2017/03/31,10:11:00,132.49,132.49,132.46,132.47,52474
2017/03/31,10:12:00,132.48,132.48,132.44,132.46,37162
2017/03/31,10:13:00,132.46,132.48,132.46,132.46,37403
2017/03/31,10:14:00,132.46,132.47,132.42,132.42,133538
2017/03/31,10:15:00,132.42,132.44,132.42,132.44,47867
2017/03/31,10:16:00,132.44,132.47,132.43,132.47,35773
2017/03/31,10:17:00,132.47,132.47,132.46,132.46,18621
2017/03/31,10:18:00,132.46,132.49,132.46,132.47,33882
2017/03/31,10:19:00,132.47,132.48,132.46,132.46,24715
2017/03/31,10:20:00,132.46,132.48,132.46,132.46,41918
2017/03/31,10:21:00,132.46,132.46,132.41,132.41,41343
2017/03/31,10:22:00,132.42,132.44,132.42,132.43,50500
2017/03/31,10:23:00,132.43,132.45,132.43,132.45,35322
2017/03/31,10:24:00,132.45,132.47,132.44,132.47,112179
2017/03/31,10:25:00,132.47,132.48,132.47,132.47,34124
2017/03/31,10:26:00,132.46,132.47,132.45,132.45,6279
2017/03/31,10:27:00,132.45,132.45,132.34,132.37,76574
2017/03/31,10:28:00,132.36,132.37,132.33,132.36,36793
2017/03/31,10:29:00,132.36,132.38,132.35,132.38,31704
2017/03/31,10:30:00,132.38,132.38,132.36,132.37,22918
2017/03/31,10:31:00,132.36,132.42,132.36,132.42,87497
2017/03/31,10:32:00,132.42,132.44,132.41,132.42,63200
2017/03/31,10:33:00,132.42,132.42,132.39,132.39,7046
2017/03/31,10:34:00,132.39,132.41,132.39,132.39,33039
2017/03/31,10:35:00,132.39,132.45,132.39,132.44,55231
2017/03/31,10:36:00,132.44,132.47,132.44,132.46,45838
2017/03/31,10:37:00,132.46,132.51,132.46,132.51,58346
2017/03/31,10:38:00,132.52,132.55,132.51,132.53,179688
2017/03/31,10:39:00,132.52,132.54,132.50,132.51,36693
2017/03/31,10:40:00,132.51,132.54,132.51,132.53,105073
2017/03/31,10:41:00,132.53,132.53,132.51,132.52,13270
2017/03/31,10:42:00,132.52,132.52,132.49,132.49,24864
2017/03/31,10:43:00,132.49,132.54,132.49,132.52,74464
2017/03/31,10:44:00,132.52,132.54,132.51,132.51,21173
2017/03/31,10:45:00,132.50,132.51,132.47,132.50,40790
2017/03/31,10:46:00,132.51,132.51,132.49,132.51,47750
2017/03/31,10:47:00,132.50,132.54,132.49,132.53,37821
2017/03/31,10:48:00,132.54,132.55,132.49,132.49,36616
2017/03/31,10:49:00,132.50,132.54,132.50,132.51,10539
2017/03/31,10:50:00,132.53,132.53,132.50,132.51,27101
2017/03/31,10:51:00,132.52,132.52,132.46,132.46,8968
2017/03/31,10:52:00,132.46,132.49,132.46,132.48,6711
2017/03/31,10:53:00,132.48,132.51,132.48,132.50,4000
2017/03/31,10:54:00,132.50,132.52,132.50,132.51,12128
2017/03/31,10:55:00,132.51,132.54,132.51,132.52,14403
2017/03/31,10:56:00,132.51,132.52,132.50,132.52,12399
2017/03/31,10:57:00,132.52,132.53,132.50,132.51,12739
2017/03/31,10:58:00,132.51,132.52,132.51,132.51,13134
2017/03/31,10:59:00,132.51,132.52,132.51,132.52,8969
2017/03/31,11:00:00,132.52,132.52,132.45,132.47,39627
2017/03/31,11:01:00,132.46,132.49,132.45,132.47,51384
2017/03/31,11:02:00,132.47,132.50,132.47,132.49,7396
2017/03/31,11:03:00,132.49,132.50,132.49,132.49,3618
2017/03/31,11:04:00,132.49,132.50,132.48,132.50,9704
2017/03/31,11:05:00,132.50,132.51,132.48,132.49,14842
2017/03/31,11:06:00,132.49,132.49,132.46,132.47,7259
2017/03/31,11:07:00,132.48,132.50,132.48,132.49,9423
2017/03/31,11:08:00,132.49,132.52,132.49,132.50,18582
2017/03/31,11:09:00,132.50,132.53,132.49,132.52,9649
2017/03/31,11:10:00,132.52,132.58,132.52,132.57,24798
2017/03/31,11:11:00,132.57,132.57,132.54,132.55,13687
2017/03/31,11:12:00,132.54,132.60,132.54,132.58,35458
2017/03/31,11:13:00,132.58,132.60,132.58,132.58,7059
2017/03/31,11:14:00,132.57,132.58,132.54,132.55,12634
2017/03/31,11:15:00,132.57,132.63,132.57,132.60,27689
2017/03/31,11:16:00,132.60,132.61,132.57,132.57,7479
2017/03/31,11:17:00,132.58,132.59,132.57,132.58,7992
2017/03/31,11:18:00,132.58,132.61,132.58,132.60,3324
2017/03/31,11:19:00,132.59,132.61,132.55,132.55,21295
2017/03/31,11:20:00,132.55,132.58,132.55,132.57,24556
2017/03/31,11:21:00,132.57,132.58,132.55,132.57,31909
2017/03/31,11:22:00,132.57,132.59,132.57,132.58,26430
2017/03/31,11:23:00,132.58,132.58,132.55,132.56,28966
2017/03/31,11:24:00,132.56,132.58,132.56,132.58,22463
2017/03/31,11:25:00,132.57,132.58,132.57,132.57,23532
2017/03/31,11:26:00,132.57,132.58,132.55,132.56,22519
2017/03/31,11:27:00,132.55,132.58,132.55,132.58,33641
2017/03/31,11:28:00,132.58,132.58,132.57,132.57,20650
2017/03/31,11:29:00,132.57,132.59,132.57,132.57,28399
2017/03/31,11:30:00,132.58,132.58,132.54,132.55,38442
2017/03/31,11:31:00,132.55,132.56,132.52,132.53,37526
2017/03/31,11:32:00,132.53,132.53,132.50,132.53,41141
2017/03/31,11:33:00,132.52,132.54,132.52,132.54,16377
2017/03/31,11:34:00,132.54,132.57,132.54,132.56,41606
2017/03/31,11:35:00,132.57,132.60,132.56,132.59,99279
2017/03/31,11:36:00,132.59,132.59,132.58,132.59,31489
2017/03/31,11:37:00,132.59,132.59,132.53,132.55,71754
2017/03/31,11:38:00,132.56,132.57,132.56,132.56,19140
2017/03/31,11:39:00,132.56,132.58,132.55,132.58,115701
2017/03/31,11:40:00,132.58,132.58,132.53,132.54,47353
2017/03/31,11:41:00,132.55,132.58,132.54,132.58,38980
2017/03/31,11:42:00,132.58,132.58,132.57,132.58,17851
2017/03/31,11:43:00,132.59,132.60,132.57,132.57,36619
2017/03/31,11:44:00,132.57,132.60,132.57,132.60,31400
2017/03/31,11:45:00,132.60,132.61,132.59,132.60,24187
2017/03/31,11:46:00,132.60,132.60,132.58,132.59,21107
2017/03/31,11:47:00,132.59,132.59,132.58,132.58,24760
2017/03/31,11:48:00,132.59,132.59,132.57,132.57,25698
2017/03/31,11:49:00,132.57,132.58,132.57,132.57,30272
2017/03/31,11:50:00,132.57,132.59,132.57,132.58,14939
2017/03/31,11:51:00,132.58,132.59,132.55,132.56,39236
2017/03/31,11:52:00,132.56,132.57,132.55,132.56,30160
2017/03/31,11:53:00,132.55,132.55,132.52,132.53,48047
2017/03/31,11:54:00,132.53,132.53,132.51,132.51,41140
2017/03/31,11:55:00,132.51,132.52,132.50,132.52,22823
2017/03/31,11:56:00,132.52,132.53,132.51,132.53,27244
2017/03/31,11:57:00,132.53,132.53,132.49,132.51,55212
2017/03/31,11:58:00,132.51,132.51,132.50,132.51,26297
2017/03/31,11:59:00,132.51,132.52,132.51,132.52,3126
2017/03/31,12:00:00,132.52,132.53,132.51,132.52,6963
2017/03/31,12:01:00,132.52,132.53,132.51,132.53,32081
2017/03/31,12:02:00,132.53,132.55,132.52,132.54,7495
2017/03/31,12:03:00,132.55,132.55,132.54,132.55,28580
2017/03/31,12:04:00,132.55,132.57,132.54,132.57,5336
2017/03/31,12:05:00,132.57,132.59,132.56,132.59,12245
2017/03/31,12:06:00,132.59,132.60,132.59,132.59,7044
2017/03/31,12:07:00,132.59,132.60,132.59,132.59,3019
2017/03/31,12:08:00,132.60,132.60,132.58,132.59,22779
2017/03/31,12:09:00,132.58,132.60,132.58,132.58,4125
2017/03/31,12:10:00,132.58,132.59,132.58,132.58,2200
2017/03/31,12:11:00,132.58,132.61,132.58,132.59,16833
2017/03/31,12:12:00,132.60,132.60,132.59,132.60,29167
2017/03/31,12:13:00,132.60,132.60,132.59,132.59,8250
2017/03/31,12:14:00,132.59,132.60,132.58,132.58,8673
2017/03/31,12:15:00,132.59,132.61,132.58,132.60,21712
2017/03/31,12:16:00,132.60,132.62,132.60,132.60,12070
2017/03/31,12:17:00,132.60,132.62,132.60,132.62,22729
2017/03/31,12:18:00,132.62,132.64,132.62,132.64,32124
2017/03/31,12:19:00,132.63,132.64,132.62,132.64,7826
2017/03/31,12:20:00,132.65,132.65,132.63,132.64,2524
2017/03/31,12:21:00,132.64,132.64,132.63,132.64,24573
2017/03/31,12:22:00,132.64,132.65,132.64,132.65,9122
2017/03/31,12:23:00,132.64,132.67,132.64,132.67,32768
2017/03/31,12:24:00,132.66,132.67,132.63,132.64,27210
2017/03/31,12:25:00,132.64,132.67,132.64,132.67,2633
2017/03/31,12:26:00,132.66,132.67,132.65,132.66,6524
2017/03/31,12:27:00,132.66,132.66,132.65,132.66,23535
2017/03/31,12:28:00,132.66,132.67,132.64,132.64,10633
2017/03/31,12:29:00,132.65,132.65,132.63,132.64,3053
2017/03/31,12:30:00,132.64,132.66,132.64,132.66,5491
2017/03/31,12:31:00,132.66,132.67,132.66,132.66,13762
2017/03/31,12:32:00,132.66,132.66,132.63,132.64,9302
2017/03/31,12:33:00,132.63,132.64,132.63,132.63,5176
2017/03/31,12:34:00,132.63,132.65,132.62,132.64,12932
2017/03/31,12:35:00,132.64,132.66,132.63,132.66,10476
2017/03/31,12:36:00,132.66,132.66,132.65,132.65,6518
2017/03/31,12:37:00,132.65,132.65,132.62,132.62,14780
2017/03/31,12:38:00,132.62,132.62,132.59,132.61,25274
2017/03/31,12:39:00,132.60,132.61,132.59,132.59,26946
2017/03/31,12:40:00,132.59,132.60,132.59,132.60,8004
2017/03/31,12:41:00,132.60,132.62,132.60,132.60,14611
2017/03/31,12:42:00,132.60,132.61,132.60,132.60,2036
2017/03/31,12:43:00,132.60,132.62,132.59,132.61,13321
2017/03/31,12:44:00,132.61,132.62,132.60,132.60,3466
2017/03/31,12:45:00,132.60,132.62,132.60,132.60,15009
2017/03/31,12:46:00,132.60,132.61,132.59,132.60,110608
2017/03/31,12:47:00,132.60,132.60,132.59,132.59,16557
2017/03/31,12:48:00,132.59,132.60,132.59,132.60,6766
2017/03/31,12:49:00,132.60,132.60,132.59,132.59,25096
2017/03/31,12:50:00,132.59,132.60,132.59,132.59,14554
2017/03/31,12:51:00,132.60,132.62,132.59,132.60,52020
2017/03/31,12:52:00,132.60,132.61,132.60,132.61,3521
2017/03/31,12:53:00,132.61,132.63,132.61,132.62,25045
2017/03/31,12:54:00,132.62,132.63,132.62,132.63,5550
2017/03/31,12:55:00,132.63,132.63,132.62,132.62,11955
2017/03/31,12:56:00,132.61,132.62,132.59,132.59,51183
2017/03/31,12:57:00,132.60,132.60,132.59,132.60,6630
2017/03/31,12:58:00,132.59,132.61,132.59,132.60,13807
2017/03/31,12:59:00,132.60,132.63,132.60,132.62,4339
2017/03/31,13:00:00,132.62,132.63,132.62,132.62,6389
2017/03/31,13:01:00,132.62,132.64,132.61,132.64,40271
2017/03/31,13:02:00,132.63,132.64,132.63,132.64,6673
2017/03/31,13:03:00,132.63,132.63,132.61,132.61,18348
2017/03/31,13:04:00,132.61,132.62,132.61,132.62,3385
2017/03/31,13:05:00,132.62,132.63,132.60,132.61,24093
2017/03/31,13:06:00,132.61,132.61,132.60,132.61,4128
2017/03/31,13:07:00,132.61,132.63,132.61,132.62,3422
2017/03/31,13:08:00,132.62,132.63,132.62,132.62,4126
2017/03/31,13:09:00,132.62,132.65,132.62,132.64,13285
2017/03/31,13:10:00,132.64,132.66,132.63,132.63,89877
2017/03/31,13:11:00,132.64,132.66,132.64,132.65,11889
2017/03/31,13:12:00,132.65,132.66,132.64,132.66,11974
2017/03/31,13:13:00,132.66,132.66,132.65,132.65,33130
2017/03/31,13:14:00,132.66,132.66,132.64,132.66,2075
2017/03/31,13:15:00,132.65,132.66,132.64,132.65,22102
2017/03/31,13:16:00,132.65,132.66,132.62,132.64,38186
2017/03/31,13:17:00,132.64,132.65,132.63,132.64,8518
2017/03/31,13:18:00,132.65,132.66,132.64,132.65,109712
2017/03/31,13:19:00,132.65,132.65,132.64,132.65,7276
2017/03/31,13:20:00,132.65,132.65,132.64,132.65,24314
2017/03/31,13:21:00,132.65,132.67,132.65,132.67,24591
2017/03/31,13:22:00,132.67,132.68,132.66,132.67,18777
2017/03/31,13:23:00,132.67,132.68,132.67,132.68,7819
2017/03/31,13:24:00,132.68,132.68,132.66,132.66,12595
2017/03/31,13:25:00,132.66,132.66,132.65,132.65,13784
2017/03/31,13:26:00,132.66,132.67,132.65,132.65,10379
2017/03/31,13:27:00,132.65,132.65,132.64,132.64,434431
2017/03/31,13:28:00,132.65,132.66,132.64,132.65,4955
2017/03/31,13:29:00,132.66,132.68,132.66,132.68,15493
2017/03/31,13:30:00,132.68,132.71,132.68,132.71,29141
2017/03/31,13:31:00,132.70,132.74,132.70,132.72,28393
2017/03/31,13:32:00,132.72,132.73,132.71,132.71,35295
2017/03/31,13:33:00,132.71,132.73,132.70,132.72,17051
2017/03/31,13:34:00,132.72,132.73,132.71,132.71,5905
2017/03/31,13:35:00,132.71,132.72,132.68,132.68,38774
2017/03/31,13:36:00,132.68,132.70,132.68,132.69,14828
2017/03/31,13:37:00,132.69,132.70,132.69,132.70,302871
2017/03/31,13:38:00,132.70,132.71,132.69,132.70,4734
2017/03/31,13:39:00,132.70,132.70,132.68,132.68,17967
2017/03/31,13:40:00,132.67,132.69,132.67,132.67,11642
2017/03/31,13:41:00,132.67,132.70,132.67,132.70,9157
2017/03/31,13:42:00,132.70,132.71,132.69,132.69,8263
2017/03/31,13:43:00,132.69,132.70,132.69,132.70,6211
2017/03/31,13:44:00,132.70,132.70,132.68,132.69,7885
2017/03/31,13:45:00,132.68,132.68,132.65,132.65,20681
2017/03/31,13:46:00,132.65,132.68,132.64,132.67,37198
2017/03/31,13:47:00,132.67,132.68,132.66,132.66,23223
2017/03/31,13:48:00,132.66,132.68,132.66,132.66,24974
2017/03/31,13:49:00,132.66,132.69,132.65,132.68,81888
2017/03/31,13:50:00,132.68,132.69,132.67,132.67,26877
2017/03/31,13:51:00,132.67,132.67,132.64,132.65,24656
2017/03/31,13:52:00,132.66,132.67,132.61,132.61,55202
2017/03/31,13:53:00,132.61,132.65,132.60,132.63,35231
2017/03/31,13:54:00,132.63,132.64,132.59,132.60,47912
2017/03/31,13:55:00,132.60,132.62,132.60,132.62,33818
2017/03/31,13:56:00,132.62,132.63,132.60,132.61,48175
2017/03/31,13:57:00,132.62,132.62,132.54,132.54,57176
2017/03/31,13:58:00,132.54,132.56,132.52,132.55,20745
2017/03/31,13:59:00,132.55,132.56,132.52,132.52,30496
2017/03/31,14:00:00,132.53,132.54,132.47,132.48,76051
2017/03/31,14:01:00,132.47,132.49,132.42,132.46,45174
2017/03/31,14:02:00,132.47,132.50,132.47,132.50,38082
2017/03/31,14:03:00,132.50,132.50,132.46,132.48,29290
2017/03/31,14:04:00,132.48,132.49,132.46,132.46,52095
2017/03/31,14:05:00,132.46,132.46,132.43,132.45,116964
2017/03/31,14:06:00,132.45,132.46,132.44,132.45,25434
2017/03/31,14:07:00,132.45,132.45,132.43,132.45,21021
2017/03/31,14:08:00,132.44,132.47,132.44,132.46,23701
2017/03/31,14:09:00,132.47,132.49,132.46,132.48,23360
2017/03/31,14:10:00,132.48,132.48,132.46,132.47,27222
2017/03/31,14:11:00,132.47,132.48,132.46,132.46,12611
2017/03/31,14:12:00,132.47,132.47,132.39,132.40,85031
2017/03/31,14:13:00,132.40,132.40,132.29,132.33,87118
2017/03/31,14:14:00,132.32,132.33,132.29,132.32,79524
2017/03/31,14:15:00,132.32,132.35,132.32,132.35,21312
2017/03/31,14:16:00,132.35,132.38,132.34,132.37,50453
2017/03/31,14:17:00,132.37,132.37,132.34,132.35,46161
2017/03/31,14:18:00,132.35,132.36,132.31,132.35,44281
2017/03/31,14:19:00,132.35,132.37,132.34,132.36,40687
2017/03/31,14:20:00,132.36,132.37,132.34,132.36,69950
2017/03/31,14:21:00,132.35,132.36,132.33,132.35,42911
2017/03/31,14:22:00,132.35,132.37,132.35,132.37,61414
2017/03/31,14:23:00,132.38,132.40,132.37,132.38,72676
2017/03/31,14:24:00,132.38,132.39,132.34,132.39,488110
2017/03/31,14:25:00,132.39,132.43,132.39,132.43,29436
2017/03/31,14:26:00,132.42,132.43,132.41,132.41,75199
2017/03/31,14:27:00,132.41,132.42,132.39,132.41,45685
2017/03/31,14:28:00,132.41,132.42,132.40,132.41,20847
2017/03/31,14:29:00,132.41,132.46,132.41,132.44,86250
2017/03/31,14:30:00,132.44,132.44,132.42,132.42,28652
2017/03/31,14:31:00,132.42,132.42,132.39,132.40,206682
2017/03/31,14:32:00,132.40,132.41,132.38,132.38,26431
2017/03/31,14:33:00,132.38,132.41,132.38,132.41,189091
2017/03/31,14:34:00,132.41,132.44,132.40,132.43,62358
2017/03/31,14:35:00,132.43,132.45,132.42,132.45,48574
2017/03/31,14:36:00,132.45,132.46,132.44,132.44,23855
2017/03/31,14:37:00,132.45,132.48,132.45,132.48,27195
2017/03/31,14:38:00,132.47,132.49,132.47,132.48,91696
2017/03/31,14:39:00,132.48,132.51,132.48,132.50,20638
2017/03/31,14:40:00,132.51,132.51,132.47,132.47,68998
2017/03/31,14:41:00,132.47,132.49,132.47,132.48,22120
2017/03/31,14:42:00,132.48,132.51,132.48,132.50,15590
2017/03/31,14:43:00,132.49,132.49,132.48,132.49,18117
2017/03/31,14:44:00,132.49,132.49,132.46,132.46,33095
2017/03/31,14:45:00,132.46,132.48,132.46,132.48,23787
2017/03/31,14:46:00,132.48,132.48,132.46,132.48,63958
2017/03/31,14:47:00,132.49,132.50,132.47,132.47,59887
2017/03/31,14:48:00,132.47,132.49,132.46,132.49,38883
2017/03/31,14:49:00,132.48,132.51,132.48,132.50,15015
2017/03/31,14:50:00,132.50,132.51,132.50,132.50,7882
2017/03/31,14:51:00,132.50,132.51,132.49,132.49,42943
2017/03/31,14:52:00,132.49,132.50,132.48,132.48,19892
2017/03/31,14:53:00,132.49,132.51,132.48,132.49,27530
2017/03/31,14:54:00,132.49,132.51,132.49,132.49,17830
2017/03/31,14:55:00,132.50,132.51,132.44,132.46,243109
2017/03/31,14:56:00,132.46,132.47,132.44,132.46,21688
2017/03/31,14:57:00,132.46,132.46,132.45,132.45,19782
2017/03/31,14:58:00,132.45,132.45,132.42,132.42,34765
2017/03/31,14:59:00,132.43,132.43,132.41,132.42,11733
2017/03/31,15:00:00,132.42,132.42,132.41,132.41,7722
2017/03/31,15:01:00,132.41,132.45,132.41,132.45,209671
2017/03/31,15:02:00,132.45,132.50,132.45,132.49,61910
2017/03/31,15:03:00,132.49,132.52,132.48,132.50,38700
2017/03/31,15:04:00,132.50,132.52,132.50,132.51,17126
2017/03/31,15:05:00,132.51,132.52,132.51,132.51,54871
2017/03/31,15:06:00,132.52,132.52,132.51,132.52,5665
2017/03/31,15:07:00,132.52,132.52,132.51,132.51,16190
2017/03/31,15:08:00,132.51,132.52,132.50,132.50,28108
2017/03/31,15:09:00,132.50,132.52,132.50,132.52,16699
2017/03/31,15:10:00,132.52,132.55,132.51,132.54,30565
2017/03/31,15:11:00,132.54,132.54,132.52,132.53,17775
2017/03/31,15:12:00,132.53,132.54,132.53,132.54,18676
2017/03/31,15:13:00,132.54,132.55,132.53,132.54,14163
2017/03/31,15:14:00,132.54,132.55,132.54,132.54,2589
2017/03/31,15:15:00,132.55,132.56,132.54,132.55,33043
2017/03/31,15:16:00,132.55,132.57,132.55,132.57,32486
2017/03/31,15:17:00,132.57,132.58,132.55,132.57,28252
2017/03/31,15:18:00,132.57,132.57,132.55,132.56,26844
2017/03/31,15:19:00,132.56,132.56,132.53,132.54,33591
2017/03/31,15:20:00,132.54,132.54,132.53,132.54,9096
2017/03/31,15:21:00,132.55,132.56,132.54,132.56,16949
2017/03/31,15:22:00,132.56,132.57,132.56,132.57,7211
2017/03/31,15:23:00,132.57,132.57,132.56,132.56,41659
2017/03/31,15:24:00,132.57,132.57,132.56,132.57,11726
2017/03/31,15:25:00,132.57,132.58,132.56,132.58,18488
2017/03/31,15:26:00,132.58,132.60,132.57,132.59,24416
2017/03/31,15:27:00,132.59,132.61,132.59,132.61,43654
2017/03/31,15:28:00,132.60,132.61,132.59,132.59,28459
2017/03/31,15:29:00,132.59,132.59,132.58,132.58,15834
2017/03/31,15:30:00,132.59,132.59,132.57,132.57,29520
2017/03/31,15:31:00,132.57,132.60,132.57,132.59,28537
2017/03/31,15:32:00,132.59,132.60,132.58,132.60,61255
2017/03/31,15:33:00,132.60,132.64,132.59,132.64,85305
2017/03/31,15:34:00,132.64,132.69,132.64,132.69,301681
2017/03/31,15:35:00,132.69,132.71,132.67,132.67,64941
2017/03/31,15:36:00,132.67,132.70,132.67,132.69,170405
2017/03/31,15:37:00,132.69,132.69,132.67,132.67,214012
2017/03/31,15:38:00,132.68,132.68,132.65,132.67,152408
2017/03/31,15:39:00,132.67,132.68,132.64,132.64,33317
2017/03/31,15:40:00,132.65,132.67,132.65,132.66,24116
2017/03/31,15:41:00,132.66,132.67,132.65,132.66,42596
2017/03/31,15:42:00,132.66,132.70,132.66,132.68,81921
2017/03/31,15:43:00,132.68,132.71,132.68,132.69,27341
2017/03/31,15:44:00,132.70,132.70,132.68,132.69,55535
2017/03/31,15:45:00,132.69,132.69,132.63,132.64,67826
2017/03/31,15:46:00,132.64,132.67,132.64,132.66,67754
2017/03/31,15:47:00,132.66,132.66,132.64,132.64,76208
2017/03/31,15:48:00,132.64,132.65,132.63,132.63,72310
2017/03/31,15:49:00,132.63,132.64,132.59,132.59,112976
2017/03/31,15:50:00,132.59,132.59,132.52,132.54,128495
2017/03/31,15:51:00,132.55,132.55,132.50,132.53,72154
2017/03/31,15:52:00,132.52,132.53,132.51,132.52,83290
2017/03/31,15:53:00,132.52,132.53,132.49,132.50,49623
2017/03/31,15:54:00,132.50,132.50,132.47,132.48,94941
2017/03/31,15:55:00,132.48,132.53,132.47,132.52,146248
2017/03/31,15:56:00,132.53,132.57,132.50,132.56,155901
2017/03/31,15:57:00,132.57,132.57,132.49,132.50,151487
2017/03/31,15:58:00,132.49,132.50,132.45,132.46,191362
2017/03/31,15:59:00,132.46,132.52,132.46,132.49,399003
2017/03/31,16:00:00,132.49,132.50,132.37,132.37,513965
2017/04/03,09:31:00,132.48,132.57,132.48,132.55,167563
2017/04/03,09:32:00,132.55,132.58,132.53,132.56,135928
2017/04/03,09:33:00,132.56,132.57,132.43,132.49,174167
2017/04/03,09:34:00,132.49,132.56,132.47,132.53,123037
2017/04/03,09:35:00,132.55,132.63,132.55,132.61,81081
2017/04/03,09:36:00,132.62,132.68,132.61,132.66,87034
2017/04/03,09:37:00,132.66,132.68,132.64,132.65,65668
2017/04/03,09:38:00,132.65,132.69,132.65,132.66,89085
2017/04/03,09:39:00,132.66,132.70,132.61,132.64,87236
2017/04/03,09:40:00,132.64,132.70,132.62,132.68,61351
2017/04/03,09:41:00,132.69,132.74,132.67,132.72,57676
2017/04/03,09:42:00,132.72,132.72,132.66,132.69,57932
2017/04/03,09:43:00,132.68,132.77,132.68,132.75,69014
2017/04/03,09:44:00,132.75,132.81,132.75,132.77,60676
2017/04/03,09:45:00,132.78,132.78,132.74,132.77,37417
2017/04/03,09:46:00,132.77,132.81,132.76,132.76,38666
2017/04/03,09:47:00,132.76,132.79,132.72,132.73,63334
2017/04/03,09:48:00,132.73,132.74,132.69,132.70,88577
2017/04/03,09:49:00,132.70,132.74,132.70,132.74,82512
2017/04/03,09:50:00,132.73,132.74,132.67,132.69,60885
2017/04/03,09:51:00,132.69,132.71,132.66,132.67,86170
2017/04/03,09:52:00,132.67,132.69,132.66,132.67,45472
2017/04/03,09:53:00,132.67,132.70,132.66,132.69,106956
2017/04/03,09:54:00,132.69,132.71,132.67,132.67,55187
2017/04/03,09:55:00,132.67,132.71,132.64,132.67,76565
2017/04/03,09:56:00,132.67,132.68,132.59,132.60,104722
2017/04/03,09:57:00,132.60,132.63,132.60,132.62,91806
2017/04/03,09:58:00,132.61,132.62,132.57,132.58,22666
2017/04/03,09:59:00,132.59,132.60,132.57,132.59,65772
2017/04/03,10:00:00,132.59,132.62,132.59,132.60,22220
2017/04/03,10:01:00,132.60,132.70,132.60,132.68,64182
2017/04/03,10:02:00,132.67,132.69,132.62,132.68,15167
2017/04/03,10:03:00,132.68,132.69,132.65,132.68,54164
2017/04/03,10:04:00,132.68,132.73,132.66,132.69,109833
2017/04/03,10:05:00,132.70,132.73,132.65,132.71,18833
2017/04/03,10:06:00,132.72,132.72,132.64,132.64,9839
2017/04/03,10:07:00,132.64,132.64,132.47,132.47,170347
2017/04/03,10:08:00,132.48,132.52,132.44,132.48,44980
2017/04/03,10:09:00,132.49,132.51,132.44,132.48,56192
2017/04/03,10:10:00,132.48,132.52,132.48,132.50,35693
2017/04/03,10:11:00,132.49,132.50,132.30,132.38,475752
2017/04/03,10:12:00,132.37,132.41,132.33,132.36,119361
2017/04/03,10:13:00,132.36,132.38,132.33,132.33,33214
2017/04/03,10:14:00,132.33,132.52,132.31,132.45,263703
2017/04/03,10:15:00,132.46,132.52,132.44,132.45,54700
2017/04/03,10:16:00,132.44,132.47,132.43,132.46,15358
2017/04/03,10:17:00,132.47,132.47,132.43,132.47,11773
2017/04/03,10:18:00,132.48,132.58,132.48,132.55,99434
2017/04/03,10:19:00,132.55,132.57,132.53,132.53,32253
2017/04/03,10:20:00,132.53,132.55,132.51,132.52,39601
2017/04/03,10:21:00,132.53,132.53,132.52,132.52,30712
2017/04/03,10:22:00,132.51,132.56,132.50,132.54,129742
2017/04/03,10:23:00,132.54,132.57,132.54,132.57,16226
2017/04/03,10:24:00,132.56,132.56,132.52,132.52,30504
2017/04/03,10:25:00,132.53,132.54,132.53,132.53,20574
2017/04/03,10:26:00,132.53,132.62,132.53,132.60,70228
2017/04/03,10:27:00,132.60,132.60,132.57,132.57,15595
2017/04/03,10:28:00,132.58,132.61,132.55,132.60,38864
2017/04/03,10:29:00,132.60,132.61,132.57,132.57,63817
2017/04/03,10:30:00,132.57,132.58,132.56,132.56,19576
2017/04/03,10:31:00,132.56,132.58,132.55,132.58,31428
2017/04/03,10:32:00,132.58,132.58,132.52,132.53,26249
2017/04/03,10:33:00,132.53,132.56,132.47,132.47,84167
2017/04/03,10:34:00,132.48,132.50,132.40,132.44,61950
2017/04/03,10:35:00,132.43,132.45,132.42,132.44,39252
2017/04/03,10:36:00,132.43,132.44,132.41,132.43,36208
2017/04/03,10:37:00,132.43,132.45,132.43,132.43,32642
2017/04/03,10:38:00,132.43,132.44,132.42,132.44,36163
2017/04/03,10:39:00,132.44,132.44,132.40,132.41,23366
2017/04/03,10:40:00,132.41,132.44,132.41,132.43,35063
2017/04/03,10:41:00,132.44,132.46,132.33,132.36,217837
2017/04/03,10:42:00,132.38,132.41,132.35,132.39,54478
2017/04/03,10:43:00,132.39,132.41,132.38,132.40,20240
2017/04/03,10:44:00,132.41,132.41,132.39,132.40,23652
2017/04/03,10:45:00,132.40,132.41,132.38,132.41,19142
2017/04/03,10:46:00,132.40,132.46,132.40,132.46,35113
2017/04/03,10:47:00,132.46,132.49,132.41,132.43,50193
2017/04/03,10:48:00,132.43,132.43,132.39,132.40,26660
2017/04/03,10:49:00,132.40,132.42,132.34,132.37,23162
2017/04/03,10:50:00,132.37,132.38,132.34,132.35,48193
2017/04/03,10:51:00,132.34,132.35,132.26,132.26,77928
2017/04/03,10:52:00,132.25,132.30,132.24,132.25,52659
2017/04/03,10:53:00,132.25,132.26,132.18,132.20,107699
2017/04/03,10:54:00,132.20,132.21,132.16,132.17,96113
2017/04/03,10:55:00,132.17,132.23,132.16,132.21,68062
2017/04/03,10:56:00,132.21,132.21,132.16,132.17,98301
2017/04/03,10:57:00,132.17,132.19,132.13,132.17,78963
2017/04/03,10:58:00,132.17,132.21,132.15,132.17,136199
2017/04/03,10:59:00,132.17,132.17,132.11,132.12,129357
2017/04/03,11:00:00,132.12,132.12,132.06,132.07,64981
2017/04/03,11:01:00,132.07,132.08,132.03,132.08,84066
2017/04/03,11:02:00,132.08,132.16,132.06,132.13,59420
2017/04/03,11:03:00,132.13,132.15,132.12,132.12,30972
2017/04/03,11:04:00,132.12,132.12,132.07,132.08,337341
2017/04/03,11:05:00,132.08,132.10,132.05,132.07,19581
2017/04/03,11:06:00,132.07,132.07,131.97,132.00,105989
2017/04/03,11:07:00,132.00,132.01,131.77,131.85,157645
2017/04/03,11:08:00,131.85,131.86,131.76,131.78,94799
2017/04/03,11:09:00,131.78,131.84,131.78,131.80,109278
2017/04/03,11:10:00,131.81,131.85,131.78,131.85,650333
2017/04/03,11:11:00,131.84,131.90,131.83,131.89,70912
2017/04/03,11:12:00,131.89,131.89,131.86,131.88,32917
2017/04/03,11:13:00,131.88,131.88,131.82,131.86,54828
2017/04/03,11:14:00,131.86,131.87,131.81,131.82,49266
2017/04/03,11:15:00,131.82,131.89,131.82,131.88,112361
2017/04/03,11:16:00,131.87,132.05,131.86,132.04,147725
2017/04/03,11:17:00,132.03,132.03,131.98,132.01,64892
2017/04/03,11:18:00,132.01,132.02,131.98,131.98,17717
2017/04/03,11:19:00,131.98,132.00,131.96,131.98,92732
2017/04/03,11:20:00,131.98,131.98,131.92,131.92,46153
2017/04/03,11:21:00,131.91,131.94,131.91,131.93,28380
2017/04/03,11:22:00,131.94,131.97,131.89,131.90,68670
2017/04/03,11:23:00,131.90,131.98,131.84,131.97,117190
2017/04/03,11:24:00,131.95,132.06,131.95,132.04,49108
2017/04/03,11:25:00,132.04,132.09,132.02,132.09,168681
2017/04/03,11:26:00,132.09,132.10,132.06,132.07,36123
2017/04/03,11:27:00,132.07,132.09,132.05,132.09,36418
2017/04/03,11:28:00,132.09,132.10,132.04,132.05,83254
2017/04/03,11:29:00,132.06,132.09,132.05,132.07,440921
2017/04/03,11:30:00,132.06,132.08,132.03,132.07,36283
2017/04/03,11:31:00,132.07,132.14,132.06,132.14,430204
2017/04/03,11:32:00,132.14,132.14,132.06,132.08,53949
2017/04/03,11:33:00,132.08,132.10,132.05,132.05,27019
2017/04/03,11:34:00,132.06,132.08,132.05,132.07,50761
2017/04/03,11:35:00,132.06,132.07,132.03,132.03,42272
2017/04/03,11:36:00,132.01,132.02,131.98,132.01,145967
2017/04/03,11:37:00,132.01,132.08,132.00,132.04,34191
2017/04/03,11:38:00,132.03,132.03,131.97,132.03,48303
2017/04/03,11:39:00,132.04,132.10,132.04,132.08,24093
2017/04/03,11:40:00,132.08,132.09,132.05,132.05,14186
2017/04/03,11:41:00,132.04,132.08,132.02,132.07,48087
2017/04/03,11:42:00,132.07,132.10,132.07,132.09,37772
2017/04/03,11:43:00,132.08,132.10,132.08,132.08,26891
2017/04/03,11:44:00,132.08,132.08,132.03,132.05,65321
2017/04/03,11:45:00,132.05,132.08,132.04,132.05,10794
2017/04/03,11:46:00,132.05,132.07,132.03,132.04,57297
2017/04/03,11:47:00,132.04,132.04,131.93,131.98,363658
2017/04/03,11:48:00,131.98,132.00,131.97,131.99,18198
2017/04/03,11:49:00,132.00,132.04,131.94,131.94,45260
2017/04/03,11:50:00,131.94,131.95,131.87,131.89,77088
2017/04/03,11:51:00,131.91,131.91,131.84,131.90,40561
2017/04/03,11:52:00,131.90,131.93,131.90,131.91,20232
2017/04/03,11:53:00,131.91,131.92,131.89,131.90,123566
2017/04/03,11:54:00,131.91,131.91,131.82,131.83,73576
2017/04/03,11:55:00,131.83,131.84,131.82,131.83,46702
2017/04/03,11:56:00,131.84,131.84,131.81,131.82,27251
2017/04/03,11:57:00,131.81,131.84,131.76,131.84,57469
2017/04/03,11:58:00,131.84,131.92,131.84,131.92,35749
2017/04/03,11:59:00,131.92,131.92,131.88,131.88,19885
2017/04/03,12:00:00,131.89,131.90,131.85,131.85,12789
2017/04/03,12:01:00,131.85,131.85,131.79,131.80,72186
2017/04/03,12:02:00,131.80,131.84,131.65,131.66,102191
2017/04/03,12:03:00,131.65,131.69,131.60,131.60,75983
2017/04/03,12:04:00,131.61,131.62,131.56,131.62,94792
2017/04/03,12:05:00,131.62,131.67,131.61,131.65,41614
2017/04/03,12:06:00,131.64,131.68,131.64,131.65,106922
2017/04/03,12:07:00,131.66,131.69,131.64,131.64,74908
2017/04/03,12:08:00,131.64,131.65,131.60,131.63,51125
2017/04/03,12:09:00,131.63,131.71,131.60,131.70,203936
2017/04/03,12:10:00,131.70,131.71,131.68,131.69,29006
2017/04/03,12:11:00,131.69,131.74,131.68,131.74,18762
2017/04/03,12:12:00,131.74,131.79,131.72,131.76,146387
2017/04/03,12:13:00,131.76,131.77,131.71,131.75,25994
2017/04/03,12:14:00,131.75,131.77,131.71,131.72,100149
2017/04/03,12:15:00,131.72,131.74,131.71,131.72,30806
2017/04/03,12:16:00,131.72,131.75,131.71,131.71,12662
2017/04/03,12:17:00,131.72,131.81,131.71,131.81,12682
2017/04/03,12:18:00,131.80,131.88,131.80,131.86,18981
2017/04/03,12:19:00,131.85,131.89,131.82,131.85,45144
2017/04/03,12:20:00,131.85,131.86,131.83,131.84,112030
2017/04/03,12:21:00,131.84,131.84,131.81,131.83,17257
2017/04/03,12:22:00,131.83,131.84,131.81,131.81,32969
2017/04/03,12:23:00,131.82,131.83,131.81,131.81,7881
2017/04/03,12:24:00,131.82,131.84,131.82,131.84,8099
2017/04/03,12:25:00,131.84,131.91,131.84,131.90,56766
2017/04/03,12:26:00,131.90,131.91,131.88,131.91,67367
2017/04/03,12:27:00,131.90,131.93,131.89,131.92,66149
2017/04/03,12:28:00,131.92,131.96,131.91,131.91,41893
2017/04/03,12:29:00,131.91,131.92,131.88,131.91,11566
2017/04/03,12:30:00,131.91,131.99,131.91,131.96,51167
2017/04/03,12:31:00,131.95,131.95,131.92,131.94,43720
2017/04/03,12:32:00,131.94,131.97,131.94,131.96,19215
2017/04/03,12:33:00,131.96,131.99,131.94,131.94,104130
2017/04/03,12:34:00,131.95,131.97,131.93,131.95,39896
2017/04/03,12:35:00,131.95,131.97,131.93,131.97,30798
2017/04/03,12:36:00,131.97,132.00,131.96,131.99,66709
2017/04/03,12:37:00,131.99,132.00,131.98,132.00,14196
2017/04/03,12:38:00,132.00,132.02,131.99,132.01,53542
2017/04/03,12:39:00,132.01,132.03,131.98,131.98,16407
2017/04/03,12:40:00,131.98,131.99,131.97,131.99,121190
2017/04/03,12:41:00,131.99,132.00,131.97,131.98,182884
2017/04/03,12:42:00,131.99,132.03,131.98,132.02,35678
2017/04/03,12:43:00,132.02,132.04,132.01,132.02,15529
2017/04/03,12:44:00,132.02,132.04,132.01,132.03,36690
2017/04/03,12:45:00,132.04,132.04,132.01,132.02,17818
2017/04/03,12:46:00,132.02,132.03,131.97,131.97,21900
2017/04/03,12:47:00,131.97,131.98,131.93,131.94,36081
2017/04/03,12:48:00,131.94,131.98,131.93,131.97,31290
2017/04/03,12:49:00,131.98,132.00,131.95,131.97,86040
2017/04/03,12:50:00,131.97,132.01,131.97,131.99,15132
2017/04/03,12:51:00,132.00,132.00,131.96,131.96,42069
2017/04/03,12:52:00,131.96,131.99,131.96,131.99,11516
2017/04/03,12:53:00,131.97,132.00,131.94,131.94,10310
2017/04/03,12:54:00,131.94,131.95,131.93,131.95,15621
2017/04/03,12:55:00,131.95,131.98,131.94,131.98,18648
2017/04/03,12:56:00,131.98,132.00,131.98,131.99,20897
2017/04/03,12:57:00,131.99,132.03,131.99,132.03,23134
2017/04/03,12:58:00,132.03,132.03,132.01,132.01,7726
2017/04/03,12:59:00,132.02,132.04,132.01,132.02,21530
2017/04/03,13:00:00,132.03,132.10,132.03,132.10,67298
2017/04/03,13:01:00,132.10,132.10,132.05,132.05,46826
2017/04/03,13:02:00,132.05,132.08,132.04,132.08,8554
2017/04/03,13:03:00,132.07,132.13,132.07,132.12,22241
2017/04/03,13:04:00,132.11,132.13,132.09,132.10,20858
2017/04/03,13:05:00,132.09,132.12,132.09,132.11,7216
2017/04/03,13:06:00,132.10,132.12,132.10,132.12,18291
2017/04/03,13:07:00,132.12,132.15,132.10,132.12,37776
2017/04/03,13:08:00,132.12,132.12,132.07,132.07,36231
2017/04/03,13:09:00,132.07,132.07,132.04,132.04,94975
2017/04/03,13:10:00,132.04,132.07,132.01,132.05,38242
2017/04/03,13:11:00,132.05,132.08,132.05,132.08,18989
2017/04/03,13:12:00,132.09,132.09,132.06,132.09,14382
2017/04/03,13:13:00,132.10,132.14,132.09,132.14,24436
2017/04/03,13:14:00,132.13,132.15,132.12,132.15,10689
2017/04/03,13:15:00,132.15,132.17,132.14,132.14,44092
2017/04/03,13:16:00,132.13,132.15,132.13,132.15,54950
2017/04/03,13:17:00,132.15,132.16,132.14,132.16,31765
2017/04/03,13:18:00,132.16,132.17,132.15,132.17,23558
2017/04/03,13:19:00,132.17,132.18,132.14,132.14,46674
2017/04/03,13:20:00,132.14,132.14,132.12,132.12,21364
2017/04/03,13:21:00,132.12,132.13,132.07,132.09,89468
2017/04/03,13:22:00,132.09,132.11,132.09,132.09,34621
2017/04/03,13:23:00,132.09,132.12,132.08,132.08,29116
2017/04/03,13:24:00,132.08,132.08,131.99,132.00,92322
2017/04/03,13:25:00,131.99,132.06,131.98,132.05,76174
2017/04/03,13:26:00,132.05,132.06,132.01,132.03,40453
2017/04/03,13:27:00,132.03,132.03,131.98,132.02,70372
2017/04/03,13:28:00,132.02,132.04,132.02,132.03,18306
2017/04/03,13:29:00,132.03,132.06,132.03,132.06,16556
2017/04/03,13:30:00,132.06,132.07,132.04,132.05,36253
2017/04/03,13:31:00,132.06,132.07,132.03,132.04,43217
2017/04/03,13:32:00,132.04,132.04,131.99,131.99,42963
2017/04/03,13:33:00,132.00,132.02,131.97,132.00,15652
2017/04/03,13:34:00,132.01,132.01,131.98,131.99,23608
2017/04/03,13:35:00,131.99,132.04,131.98,132.03,55678
2017/04/03,13:36:00,132.03,132.03,132.01,132.01,4057
2017/04/03,13:37:00,132.01,132.01,131.99,131.99,11063
2017/04/03,13:38:00,131.99,132.00,131.97,131.98,39813
2017/04/03,13:39:00,131.99,131.99,131.91,131.92,23115
2017/04/03,13:40:00,131.92,131.95,131.91,131.93,26200
2017/04/03,13:41:00,131.93,131.94,131.90,131.91,20318
2017/04/03,13:42:00,131.92,131.92,131.87,131.88,23266
2017/04/03,13:43:00,131.89,131.94,131.89,131.93,49992
2017/04/03,13:44:00,131.93,131.95,131.92,131.92,16406
2017/04/03,13:45:00,131.92,131.93,131.88,131.89,18553
2017/04/03,13:46:00,131.89,131.90,131.85,131.86,23000
2017/04/03,13:47:00,131.85,131.94,131.85,131.94,43447
2017/04/03,13:48:00,131.94,132.03,131.94,132.00,74762
2017/04/03,13:49:00,131.99,132.01,131.98,131.98,23565
2017/04/03,13:50:00,131.98,132.00,131.94,131.98,25986
2017/04/03,13:51:00,131.98,131.98,131.96,131.96,18708
2017/04/03,13:52:00,131.96,131.98,131.96,131.98,13499
2017/04/03,13:53:00,131.98,132.00,131.96,132.00,13786
2017/04/03,13:54:00,132.00,132.03,131.99,131.99,18741
2017/04/03,13:55:00,131.99,132.00,131.98,131.98,24678
2017/04/03,13:56:00,131.97,132.00,131.96,132.00,8433
2017/04/03,13:57:00,132.00,132.04,132.00,132.00,13262
2017/04/03,13:58:00,132.00,132.01,131.98,132.01,29195
2017/04/03,13:59:00,132.01,132.03,131.99,132.01,10859
2017/04/03,14:00:00,132.00,132.04,132.00,132.03,16650
2017/04/03,14:01:00,132.03,132.09,132.03,132.07,48267
2017/04/03,14:02:00,132.06,132.06,132.00,132.00,27013
2017/04/03,14:03:00,132.01,132.01,132.00,132.01,26121
2017/04/03,14:04:00,132.01,132.04,132.01,132.03,18632
2017/04/03,14:05:00,132.02,132.04,132.01,132.04,34199
2017/04/03,14:06:00,132.03,132.05,132.02,132.02,14625
2017/04/03,14:07:00,132.02,132.02,131.98,131.99,10497
2017/04/03,14:08:00,131.99,132.01,131.99,132.00,4877
2017/04/03,14:09:00,132.00,132.01,131.97,131.97,40562
2017/04/03,14:10:00,131.97,132.03,131.97,132.02,19256
2017/04/03,14:11:00,132.02,132.04,131.99,131.99,12962
2017/04/03,14:12:00,131.99,131.99,131.96,131.96,13500
2017/04/03,14:13:00,131.96,132.01,131.95,132.01,26510
2017/04/03,14:14:00,132.01,132.03,132.01,132.03,7807
2017/04/03,14:15:00,132.04,132.04,132.03,132.04,5797
2017/04/03,14:16:00,132.04,132.05,131.99,132.00,17346
2017/04/03,14:17:00,132.00,132.02,132.00,132.00,10505
2017/04/03,14:18:00,132.00,132.00,131.93,131.94,28955
2017/04/03,14:19:00,131.94,131.97,131.93,131.94,6536
2017/04/03,14:20:00,131.94,131.97,131.94,131.97,10306
2017/04/03,14:21:00,131.97,131.98,131.94,131.95,14063
2017/04/03,14:22:00,131.94,131.95,131.93,131.95,20582
2017/04/03,14:23:00,131.95,131.96,131.93,131.93,13729
2017/04/03,14:24:00,131.93,131.99,131.93,131.96,10075
2017/04/03,14:25:00,131.96,132.01,131.96,132.00,30702
2017/04/03,14:26:00,131.99,132.03,131.99,132.01,44337
2017/04/03,14:27:00,132.01,132.02,132.00,132.02,7165
2017/04/03,14:28:00,132.02,132.05,132.02,132.04,11365
2017/04/03,14:29:00,132.04,132.13,132.04,132.13,51132
2017/04/03,14:30:00,132.13,132.17,132.10,132.14,84208
2017/04/03,14:31:00,132.14,132.15,132.11,132.15,36290
2017/04/03,14:32:00,132.15,132.17,132.12,132.13,11501
2017/04/03,14:33:00,132.13,132.16,132.13,132.15,15317
2017/04/03,14:34:00,132.15,132.16,132.12,132.13,9814
2017/04/03,14:35:00,132.13,132.15,132.13,132.13,17199
2017/04/03,14:36:00,132.13,132.19,132.12,132.19,27395
2017/04/03,14:37:00,132.19,132.20,132.17,132.17,21026
2017/04/03,14:38:00,132.17,132.19,132.13,132.16,43372
2017/04/03,14:39:00,132.16,132.18,132.16,132.17,66657
2017/04/03,14:40:00,132.17,132.17,132.15,132.16,23911
2017/04/03,14:41:00,132.16,132.30,132.16,132.28,156276
2017/04/03,14:42:00,132.28,132.30,132.27,132.30,48794
2017/04/03,14:43:00,132.30,132.32,132.28,132.31,32559
2017/04/03,14:44:00,132.31,132.32,132.30,132.31,142698
2017/04/03,14:45:00,132.31,132.35,132.31,132.32,134011
2017/04/03,14:46:00,132.32,132.35,132.28,132.30,218826
2017/04/03,14:47:00,132.30,132.30,132.26,132.27,25811
2017/04/03,14:48:00,132.28,132.30,132.25,132.29,16212
2017/04/03,14:49:00,132.29,132.30,132.27,132.28,10713
2017/04/03,14:50:00,132.28,132.30,132.28,132.28,45728
2017/04/03,14:51:00,132.29,132.32,132.28,132.30,6757
2017/04/03,14:52:00,132.29,132.30,132.27,132.30,9585
2017/04/03,14:53:00,132.29,132.30,132.28,132.28,111054
2017/04/03,14:54:00,132.28,132.31,132.28,132.30,15799
2017/04/03,14:55:00,132.30,132.31,132.28,132.28,12596
2017/04/03,14:56:00,132.28,132.30,132.25,132.30,49694
2017/04/03,14:57:00,132.30,132.32,132.29,132.29,59671
2017/04/03,14:58:00,132.29,132.29,132.24,132.27,23416
2017/04/03,14:59:00,132.27,132.29,132.27,132.28,16591
2017/04/03,15:00:00,132.27,132.27,132.24,132.26,10459
2017/04/03,15:01:00,132.25,132.32,132.25,132.32,21104
2017/04/03,15:02:00,132.32,132.34,132.30,132.30,27538
2017/04/03,15:03:00,132.30,132.31,132.28,132.30,24580
2017/04/03,15:04:00,132.30,132.32,132.28,132.29,38907
2017/04/03,15:05:00,132.29,132.31,132.28,132.31,36139
2017/04/03,15:06:00,132.31,132.31,132.28,132.28,45815
2017/04/03,15:07:00,132.27,132.29,132.26,132.27,35688
2017/04/03,15:08:00,132.26,132.28,132.24,132.28,45588
2017/04/03,15:09:00,132.27,132.28,132.26,132.27,20485
2017/04/03,15:10:00,132.26,132.30,132.26,132.30,12998
2017/04/03,15:11:00,132.30,132.36,132.29,132.36,62023
2017/04/03,15:12:00,132.36,132.40,132.36,132.39,121820
2017/04/03,15:13:00,132.39,132.42,132.38,132.42,80565
2017/04/03,15:14:00,132.42,132.44,132.39,132.40,46692
2017/04/03,15:15:00,132.41,132.47,132.41,132.43,198309
2017/04/03,15:16:00,132.42,132.44,132.40,132.41,104706
2017/04/03,15:17:00,132.41,132.43,132.39,132.39,27035
2017/04/03,15:18:00,132.39,132.40,132.37,132.37,26335
2017/04/03,15:19:00,132.36,132.39,132.35,132.39,23383
2017/04/03,15:20:00,132.39,132.40,132.32,132.32,15848
2017/04/03,15:21:00,132.33,132.36,132.33,132.34,22056
2017/04/03,15:22:00,132.34,132.35,132.33,132.35,20246
2017/04/03,15:23:00,132.35,132.37,132.32,132.36,32030
2017/04/03,15:24:00,132.36,132.36,132.35,132.36,21358
2017/04/03,15:25:00,132.36,132.44,132.34,132.43,34821
2017/04/03,15:26:00,132.42,132.44,132.36,132.38,14733
2017/04/03,15:27:00,132.38,132.41,132.38,132.39,26045
2017/04/03,15:28:00,132.40,132.41,132.36,132.36,13052
2017/04/03,15:29:00,132.36,132.40,132.36,132.39,9212
2017/04/03,15:30:00,132.40,132.40,132.38,132.38,7044
2017/04/03,15:31:00,132.39,132.39,132.29,132.29,189061
2017/04/03,15:32:00,132.29,132.33,132.29,132.31,96894
2017/04/03,15:33:00,132.32,132.36,132.32,132.35,27572
2017/04/03,15:34:00,132.35,132.37,132.31,132.31,15186
2017/04/03,15:35:00,132.31,132.34,132.29,132.32,16943
2017/04/03,15:36:00,132.32,132.34,132.31,132.32,7277
2017/04/03,15:37:00,132.32,132.35,132.32,132.35,14086
2017/04/03,15:38:00,132.35,132.38,132.35,132.37,54549
2017/04/03,15:39:00,132.37,132.38,132.32,132.33,31306
2017/04/03,15:40:00,132.33,132.34,132.32,132.32,23503
2017/04/03,15:41:00,132.33,132.37,132.32,132.37,29700
2017/04/03,15:42:00,132.37,132.38,132.33,132.33,28427
2017/04/03,15:43:00,132.34,132.35,132.32,132.33,50931
2017/04/03,15:44:00,132.32,132.32,132.29,132.31,458251
2017/04/03,15:45:00,132.31,132.38,132.30,132.34,74938
2017/04/03,15:46:00,132.34,132.37,132.33,132.35,67601
2017/04/03,15:47:00,132.35,132.36,132.32,132.35,68073
2017/04/03,15:48:00,132.35,132.37,132.34,132.35,45140
2017/04/03,15:49:00,132.35,132.36,132.33,132.36,29648
2017/04/03,15:50:00,132.35,132.36,132.33,132.35,39226
2017/04/03,15:51:00,132.35,132.35,132.29,132.29,70633
2017/04/03,15:52:00,132.29,132.30,132.27,132.27,52587
2017/04/03,15:53:00,132.27,132.28,132.24,132.27,83317
2017/04/03,15:54:00,132.28,132.31,132.27,132.31,42211
2017/04/03,15:55:00,132.31,132.33,132.30,132.32,96673
2017/04/03,15:56:00,132.32,132.36,132.32,132.33,127522
2017/04/03,15:57:00,132.32,132.36,132.32,132.35,56586
2017/04/03,15:58:00,132.35,132.36,132.31,132.31,38434
2017/04/03,15:59:00,132.31,132.33,132.29,132.29,151203
2017/04/03,16:00:00,132.30,132.32,132.26,132.31,489278
2017/04/04,09:31:00,131.90,131.97,131.90,131.92,150852
2017/04/04,09:32:00,131.93,132.09,131.92,132.07,143652
2017/04/04,09:33:00,132.08,132.09,132.04,132.07,61565
2017/04/04,09:34:00,132.07,132.07,132.01,132.05,40559
2017/04/04,09:35:00,132.04,132.07,132.00,132.03,31163
2017/04/04,09:36:00,132.03,132.17,132.03,132.09,60566
2017/04/04,09:37:00,132.09,132.15,132.04,132.05,32205
2017/04/04,09:38:00,132.04,132.09,131.99,132.01,50275
2017/04/04,09:39:00,132.02,132.11,132.02,132.09,41809
2017/04/04,09:40:00,132.10,132.11,132.06,132.06,41718
2017/04/04,09:41:00,132.05,132.16,132.05,132.13,133304
2017/04/04,09:42:00,132.13,132.17,132.11,132.17,83637
2017/04/04,09:43:00,132.18,132.29,132.17,132.29,118768
2017/04/04,09:44:00,132.28,132.35,132.24,132.31,100246
2017/04/04,09:45:00,132.30,132.35,132.27,132.27,125832
2017/04/04,09:46:00,132.28,132.29,132.26,132.27,71040
2017/04/04,09:47:00,132.27,132.31,132.26,132.30,48498
2017/04/04,09:48:00,132.30,132.30,132.27,132.29,19407
2017/04/04,09:49:00,132.29,132.29,132.20,132.20,26799
2017/04/04,09:50:00,132.20,132.25,132.20,132.20,12946
2017/04/04,09:51:00,132.20,132.23,132.15,132.17,203667
2017/04/04,09:52:00,132.16,132.18,132.16,132.16,31264
2017/04/04,09:53:00,132.16,132.17,132.12,132.15,26978
2017/04/04,09:54:00,132.15,132.17,132.12,132.14,46330
2017/04/04,09:55:00,132.14,132.15,132.12,132.12,14578
2017/04/04,09:56:00,132.12,132.15,132.11,132.13,44446
2017/04/04,09:57:00,132.13,132.17,132.11,132.17,40193
2017/04/04,09:58:00,132.17,132.19,132.13,132.14,23953
2017/04/04,09:59:00,132.14,132.17,132.14,132.15,16146
2017/04/04,10:00:00,132.15,132.16,132.11,132.15,21637
2017/04/04,10:01:00,132.15,132.22,132.15,132.21,55648
2017/04/04,10:02:00,132.21,132.22,132.09,132.09,79066
2017/04/04,10:03:00,132.09,132.12,132.06,132.06,71863
2017/04/04,10:04:00,132.07,132.08,131.97,132.01,141546
2017/04/04,10:05:00,132.01,132.03,131.99,132.03,71158
2017/04/04,10:06:00,132.03,132.06,132.02,132.05,15209
2017/04/04,10:07:00,132.05,132.08,132.04,132.04,25484
2017/04/04,10:08:00,132.03,132.05,132.01,132.01,16734
2017/04/04,10:09:00,132.01,132.04,131.90,131.90,53367
2017/04/04,10:10:00,131.91,131.96,131.89,131.95,31740
2017/04/04,10:11:00,131.96,131.98,131.91,131.91,75922
2017/04/04,10:12:00,131.91,131.94,131.87,131.94,72337
2017/04/04,10:13:00,131.94,132.02,131.94,131.95,39660
2017/04/04,10:14:00,131.95,131.99,131.93,131.96,137666
2017/04/04,10:15:00,131.96,131.99,131.95,131.98,25525
2017/04/04,10:16:00,131.98,132.02,131.97,131.98,157993
2017/04/04,10:17:00,131.98,132.04,131.98,132.02,40922
2017/04/04,10:18:00,132.03,132.07,132.03,132.04,31204
2017/04/04,10:19:00,132.04,132.08,132.04,132.07,20862
2017/04/04,10:20:00,132.07,132.07,132.00,132.01,94151
2017/04/04,10:21:00,132.00,132.06,132.00,132.06,70877
2017/04/04,10:22:00,132.06,132.08,132.04,132.05,15808
2017/04/04,10:23:00,132.05,132.08,132.03,132.08,34847
2017/04/04,10:24:00,132.09,132.12,132.07,132.07,19354
2017/04/04,10:25:00,132.07,132.08,132.06,132.06,12793
2017/04/04,10:26:00,132.06,132.10,132.06,132.10,12068
2017/04/04,10:27:00,132.10,132.10,132.05,132.08,26309
2017/04/04,10:28:00,132.08,132.10,132.08,132.09,12072
2017/04/04,10:29:00,132.09,132.10,132.06,132.06,23221
2017/04/04,10:30:00,132.06,132.12,132.05,132.11,8360
2017/04/04,10:31:00,132.12,132.21,132.11,132.19,62435
2017/04/04,10:32:00,132.19,132.24,132.19,132.23,28613
2017/04/04,10:33:00,132.23,132.24,132.20,132.22,18472
2017/04/04,10:34:00,132.22,132.24,132.21,132.21,42077
2017/04/04,10:35:00,132.22,132.22,132.16,132.17,25799
2017/04/04,10:36:00,132.17,132.19,132.17,132.19,9128
2017/04/04,10:37:00,132.19,132.21,132.18,132.19,12483
2017/04/04,10:38:00,132.20,132.21,132.18,132.19,7912
2017/04/04,10:39:00,132.19,132.21,132.19,132.20,307701
2017/04/04,10:40:00,132.20,132.20,132.14,132.15,7984
2017/04/04,10:41:00,132.16,132.17,132.16,132.17,6129
2017/04/04,10:42:00,132.17,132.17,132.10,132.11,22874
2017/04/04,10:43:00,132.12,132.16,132.12,132.16,10007
2017/04/04,10:44:00,132.16,132.21,132.16,132.16,29190
2017/04/04,10:45:00,132.15,132.15,132.06,132.06,42113
2017/04/04,10:46:00,132.06,132.09,132.05,132.05,20969
2017/04/04,10:47:00,132.06,132.09,132.04,132.08,24504
2017/04/04,10:48:00,132.08,132.08,132.06,132.06,20898
2017/04/04,10:49:00,132.06,132.11,132.06,132.09,19810
2017/04/04,10:50:00,132.09,132.09,132.02,132.02,50694
2017/04/04,10:51:00,132.02,132.09,132.02,132.08,15902
2017/04/04,10:52:00,132.07,132.08,131.99,132.00,57881
2017/04/04,10:53:00,131.99,132.01,131.97,132.01,25170
2017/04/04,10:54:00,132.01,132.02,131.98,132.00,15055
2017/04/04,10:55:00,132.00,132.00,131.96,131.99,40845
2017/04/04,10:56:00,131.98,132.00,131.97,131.99,13830
2017/04/04,10:57:00,131.99,132.07,131.99,132.02,48962
2017/04/04,10:58:00,132.03,132.06,132.00,132.05,22379
2017/04/04,10:59:00,132.05,132.06,132.04,132.06,15188
2017/04/04,11:00:00,132.06,132.06,132.03,132.04,30128
2017/04/04,11:01:00,132.03,132.05,132.01,132.05,33480
2017/04/04,11:02:00,132.05,132.05,132.02,132.05,8057
2017/04/04,11:03:00,132.04,132.08,132.04,132.05,7664
2017/04/04,11:04:00,132.05,132.09,132.04,132.09,13211
2017/04/04,11:05:00,132.09,132.16,132.09,132.16,37318
2017/04/04,11:06:00,132.17,132.19,132.13,132.16,12340
2017/04/04,11:07:00,132.16,132.16,132.13,132.15,15650
2017/04/04,11:08:00,132.15,132.19,132.15,132.17,5150
2017/04/04,11:09:00,132.19,132.26,132.19,132.24,41392
2017/04/04,11:10:00,132.24,132.28,132.21,132.28,59238
2017/04/04,11:11:00,132.28,132.29,132.22,132.23,63069
2017/04/04,11:12:00,132.22,132.26,132.21,132.24,11827
2017/04/04,11:13:00,132.25,132.26,132.22,132.23,13726
2017/04/04,11:14:00,132.23,132.25,132.23,132.25,16559
2017/04/04,11:15:00,132.25,132.25,132.20,132.22,17274
2017/04/04,11:16:00,132.22,132.25,132.22,132.24,18239
2017/04/04,11:17:00,132.24,132.28,132.24,132.28,22086
2017/04/04,11:18:00,132.26,132.28,132.25,132.26,14076
2017/04/04,11:19:00,132.26,132.28,132.25,132.27,10889
2017/04/04,11:20:00,132.27,132.30,132.27,132.29,25623
2017/04/04,11:21:00,132.29,132.30,132.27,132.28,24923
2017/04/04,11:22:00,132.29,132.30,132.28,132.29,16588
2017/04/04,11:23:00,132.30,132.33,132.29,132.32,35711
2017/04/04,11:24:00,132.32,132.34,132.29,132.29,11623
2017/04/04,11:25:00,132.29,132.33,132.29,132.32,27505
2017/04/04,11:26:00,132.33,132.36,132.33,132.35,41388
2017/04/04,11:27:00,132.35,132.39,132.29,132.29,40958
2017/04/04,11:28:00,132.29,132.30,132.27,132.29,13938
2017/04/04,11:29:00,132.29,132.29,132.27,132.27,7818
2017/04/04,11:30:00,132.26,132.26,132.23,132.24,30947
2017/04/04,11:31:00,132.24,132.26,132.23,132.25,41536
2017/04/04,11:32:00,132.25,132.25,132.19,132.21,20241
2017/04/04,11:33:00,132.21,132.24,132.21,132.21,13750
2017/04/04,11:34:00,132.21,132.22,132.21,132.22,9223
2017/04/04,11:35:00,132.22,132.27,132.22,132.26,13786
2017/04/04,11:36:00,132.26,132.29,132.25,132.28,23040
2017/04/04,11:37:00,132.28,132.28,132.26,132.27,10807
2017/04/04,11:38:00,132.27,132.31,132.26,132.31,10341
2017/04/04,11:39:00,132.30,132.30,132.27,132.28,21496
2017/04/04,11:40:00,132.27,132.28,132.26,132.26,17842
2017/04/04,11:41:00,132.26,132.30,132.26,132.30,10552
2017/04/04,11:42:00,132.30,132.30,132.26,132.28,12136
2017/04/04,11:43:00,132.27,132.28,132.26,132.27,8858
2017/04/04,11:44:00,132.28,132.31,132.28,132.31,11490
2017/04/04,11:45:00,132.31,132.31,132.26,132.26,21905
2017/04/04,11:46:00,132.27,132.33,132.27,132.33,68499
2017/04/04,11:47:00,132.32,132.34,132.29,132.29,47892
2017/04/04,11:48:00,132.29,132.34,132.29,132.34,30865
2017/04/04,11:49:00,132.33,132.36,132.33,132.36,22847
2017/04/04,11:50:00,132.36,132.37,132.34,132.35,24552
2017/04/04,11:51:00,132.36,132.37,132.33,132.33,19132
2017/04/04,11:52:00,132.32,132.34,132.32,132.33,9965
2017/04/04,11:53:00,132.32,132.33,132.27,132.28,58175
2017/04/04,11:54:00,132.28,132.28,132.26,132.26,12516
2017/04/04,11:55:00,132.26,132.27,132.25,132.26,4682
2017/04/04,11:56:00,132.26,132.27,132.23,132.25,20309
2017/04/04,11:57:00,132.25,132.28,132.24,132.28,11948
2017/04/04,11:58:00,132.28,132.29,132.27,132.28,10423
2017/04/04,11:59:00,132.28,132.29,132.26,132.27,11756
2017/04/04,12:00:00,132.27,132.28,132.23,132.23,10589
2017/04/04,12:01:00,132.23,132.23,132.21,132.22,8956
2017/04/04,12:02:00,132.21,132.21,132.13,132.15,25280
2017/04/04,12:03:00,132.16,132.19,132.15,132.17,14419
2017/04/04,12:04:00,132.18,132.20,132.17,132.19,20972
2017/04/04,12:05:00,132.18,132.20,132.17,132.18,30572
2017/04/04,12:06:00,132.19,132.20,132.17,132.19,1975
2017/04/04,12:07:00,132.19,132.22,132.18,132.22,6685
2017/04/04,12:08:00,132.22,132.23,132.17,132.18,48676
2017/04/04,12:09:00,132.18,132.21,132.18,132.21,16884
2017/04/04,12:10:00,132.21,132.21,132.20,132.20,3563
2017/04/04,12:11:00,132.19,132.21,132.18,132.19,4254
2017/04/04,12:12:00,132.20,132.23,132.20,132.22,6114
2017/04/04,12:13:00,132.22,132.26,132.22,132.26,8663
2017/04/04,12:14:00,132.26,132.26,132.24,132.25,4215
2017/04/04,12:15:00,132.25,132.29,132.25,132.29,24406
2017/04/04,12:16:00,132.29,132.32,132.29,132.31,35217
2017/04/04,12:17:00,132.31,132.32,132.27,132.29,14494
2017/04/04,12:18:00,132.29,132.29,132.27,132.28,3910
2017/04/04,12:19:00,132.27,132.28,132.26,132.27,7345
2017/04/04,12:20:00,132.27,132.31,132.25,132.29,37208
2017/04/04,12:21:00,132.28,132.29,132.25,132.26,9022
2017/04/04,12:22:00,132.27,132.28,132.25,132.25,9766
2017/04/04,12:23:00,132.25,132.25,132.21,132.22,13752
2017/04/04,12:24:00,132.22,132.22,132.20,132.21,47231
2017/04/04,12:25:00,132.21,132.22,132.20,132.20,10779
2017/04/04,12:26:00,132.21,132.23,132.21,132.21,16944
2017/04/04,12:27:00,132.21,132.23,132.21,132.22,23650
2017/04/04,12:28:00,132.23,132.26,132.22,132.26,21825
2017/04/04,12:29:00,132.27,132.27,132.25,132.25,7701
2017/04/04,12:30:00,132.25,132.26,132.23,132.25,10843
2017/04/04,12:31:00,132.26,132.26,132.24,132.24,20959
2017/04/04,12:32:00,132.24,132.26,132.23,132.24,73184
2017/04/04,12:33:00,132.24,132.24,132.20,132.20,28764
2017/04/04,12:34:00,132.20,132.22,132.19,132.21,8245
2017/04/04,12:35:00,132.21,132.22,132.21,132.21,5216
2017/04/04,12:36:00,132.22,132.23,132.22,132.22,7951
2017/04/04,12:37:00,132.22,132.25,132.22,132.25,9062
2017/04/04,12:38:00,132.25,132.25,132.23,132.23,90760
2017/04/04,12:39:00,132.23,132.26,132.22,132.26,4528
2017/04/04,12:40:00,132.26,132.29,132.25,132.29,4817
2017/04/04,12:41:00,132.29,132.30,132.28,132.28,11943
2017/04/04,12:42:00,132.29,132.31,132.28,132.30,19550
2017/04/04,12:43:00,132.29,132.29,132.29,132.29,3413
2017/04/04,12:44:00,132.29,132.30,132.29,132.29,5482
2017/04/04,12:45:00,132.28,132.30,132.28,132.30,17396
2017/04/04,12:46:00,132.30,132.32,132.29,132.30,26276
2017/04/04,12:47:00,132.30,132.30,132.24,132.24,24381
2017/04/04,12:48:00,132.24,132.24,132.20,132.21,27054
2017/04/04,12:49:00,132.20,132.23,132.20,132.22,12339
2017/04/04,12:50:00,132.22,132.24,132.21,132.23,6208
2017/04/04,12:51:00,132.21,132.24,132.21,132.23,4869
2017/04/04,12:52:00,132.23,132.25,132.22,132.22,11576
2017/04/04,12:53:00,132.22,132.23,132.21,132.22,9246
2017/04/04,12:54:00,132.21,132.21,132.14,132.17,114861
2017/04/04,12:55:00,132.17,132.19,132.16,132.17,28417
2017/04/04,12:56:00,132.18,132.18,132.13,132.16,7936
2017/04/04,12:57:00,132.16,132.17,132.15,132.17,28343
2017/04/04,12:58:00,132.17,132.17,132.14,132.14,8030
2017/04/04,12:59:00,132.14,132.18,132.14,132.17,132591
2017/04/04,13:00:00,132.17,132.17,132.16,132.16,23189
2017/04/04,13:01:00,132.15,132.16,132.09,132.09,19554
2017/04/04,13:02:00,132.10,132.11,132.08,132.09,28686
2017/04/04,13:03:00,132.09,132.11,132.08,132.09,28179
2017/04/04,13:04:00,132.09,132.12,132.09,132.12,22436
2017/04/04,13:05:00,132.12,132.14,132.11,132.12,19119
2017/04/04,13:06:00,132.13,132.13,132.09,132.10,16544
2017/04/04,13:07:00,132.10,132.10,132.08,132.09,20157
2017/04/04,13:08:00,132.08,132.12,132.07,132.12,30038
2017/04/04,13:09:00,132.12,132.13,132.12,132.12,5078
2017/04/04,13:10:00,132.13,132.16,132.13,132.16,24754
2017/04/04,13:11:00,132.16,132.18,132.16,132.16,12179
2017/04/04,13:12:00,132.18,132.23,132.18,132.22,32194
2017/04/04,13:13:00,132.22,132.24,132.20,132.24,7023
2017/04/04,13:14:00,132.24,132.25,132.21,132.25,12848
2017/04/04,13:15:00,132.25,132.27,132.25,132.26,5859
2017/04/04,13:16:00,132.26,132.29,132.26,132.27,16921
2017/04/04,13:17:00,132.28,132.28,132.26,132.27,111994
2017/04/04,13:18:00,132.27,132.29,132.26,132.29,9548
2017/04/04,13:19:00,132.29,132.33,132.29,132.33,24756
2017/04/04,13:20:00,132.32,132.33,132.31,132.31,11854
2017/04/04,13:21:00,132.32,132.33,132.30,132.30,25061
2017/04/04,13:22:00,132.30,132.30,132.29,132.29,198232
2017/04/04,13:23:00,132.30,132.30,132.29,132.29,6261
2017/04/04,13:24:00,132.29,132.29,132.28,132.28,4013
2017/04/04,13:25:00,132.28,132.29,132.27,132.28,6061
2017/04/04,13:26:00,132.29,132.30,132.29,132.30,3707
2017/04/04,13:27:00,132.30,132.30,132.27,132.27,18733
2017/04/04,13:28:00,132.26,132.26,132.25,132.25,13992
2017/04/04,13:29:00,132.25,132.26,132.24,132.25,10581
2017/04/04,13:30:00,132.25,132.26,132.24,132.24,16242
2017/04/04,13:31:00,132.25,132.26,132.24,132.24,3835
2017/04/04,13:32:00,132.25,132.25,132.25,132.25,4343
2017/04/04,13:33:00,132.24,132.26,132.23,132.25,11561
2017/04/04,13:34:00,132.25,132.26,132.25,132.25,5526
2017/04/04,13:35:00,132.25,132.27,132.24,132.27,13504
2017/04/04,13:36:00,132.26,132.30,132.26,132.28,132403
2017/04/04,13:37:00,132.28,132.29,132.27,132.29,9336
2017/04/04,13:38:00,132.29,132.29,132.28,132.29,2530
2017/04/04,13:39:00,132.29,132.31,132.28,132.30,32664
2017/04/04,13:40:00,132.30,132.30,132.28,132.28,6459
2017/04/04,13:41:00,132.28,132.31,132.28,132.31,17393
2017/04/04,13:42:00,132.30,132.32,132.30,132.30,7831
2017/04/04,13:43:00,132.29,132.30,132.27,132.28,7085
2017/04/04,13:44:00,132.28,132.29,132.27,132.27,7602
2017/04/04,13:45:00,132.27,132.29,132.27,132.28,17984
2017/04/04,13:46:00,132.28,132.28,132.27,132.27,7198
2017/04/04,13:47:00,132.27,132.28,132.26,132.27,6533
2017/04/04,13:48:00,132.27,132.27,132.26,132.27,1919
2017/04/04,13:49:00,132.26,132.26,132.24,132.24,18762
2017/04/04,13:50:00,132.25,132.26,132.23,132.25,7046
2017/04/04,13:51:00,132.24,132.25,132.23,132.23,10687
2017/04/04,13:52:00,132.24,132.24,132.21,132.22,15541
2017/04/04,13:53:00,132.22,132.24,132.21,132.23,20702
2017/04/04,13:54:00,132.23,132.25,132.23,132.24,2975
2017/04/04,13:55:00,132.24,132.27,132.24,132.25,26846
2017/04/04,13:56:00,132.24,132.26,132.24,132.26,8026
2017/04/04,13:57:00,132.27,132.27,132.25,132.25,3227
2017/04/04,13:58:00,132.25,132.25,132.22,132.23,21873
2017/04/04,13:59:00,132.23,132.24,132.22,132.24,26578
2017/04/04,14:00:00,132.24,132.26,132.23,132.26,7278
2017/04/04,14:01:00,132.26,132.30,132.25,132.30,11436
2017/04/04,14:02:00,132.29,132.29,132.26,132.27,4248
2017/04/04,14:03:00,132.27,132.29,132.26,132.29,4807
2017/04/04,14:04:00,132.29,132.31,132.28,132.31,11458
2017/04/04,14:05:00,132.31,132.31,132.28,132.30,15969
2017/04/04,14:06:00,132.30,132.33,132.30,132.32,14097
2017/04/04,14:07:00,132.32,132.34,132.32,132.34,28754
2017/04/04,14:08:00,132.34,132.39,132.34,132.37,45905
2017/04/04,14:09:00,132.37,132.38,132.34,132.35,34101
2017/04/04,14:10:00,132.35,132.35,132.34,132.35,13150
2017/04/04,14:11:00,132.35,132.36,132.34,132.35,5091
2017/04/04,14:12:00,132.35,132.37,132.35,132.35,3063
2017/04/04,14:13:00,132.35,132.36,132.33,132.33,4268
2017/04/04,14:14:00,132.33,132.34,132.32,132.33,11178
2017/04/04,14:15:00,132.32,132.35,132.32,132.35,9562
2017/04/04,14:16:00,132.35,132.36,132.34,132.35,6207
2017/04/04,14:17:00,132.35,132.37,132.35,132.36,9160
2017/04/04,14:18:00,132.36,132.40,132.36,132.38,16521
2017/04/04,14:19:00,132.38,132.41,132.38,132.40,46985
2017/04/04,14:20:00,132.40,132.41,132.38,132.40,92024
2017/04/04,14:21:00,132.39,132.39,132.36,132.37,25888
2017/04/04,14:22:00,132.38,132.40,132.38,132.39,20790
2017/04/04,14:23:00,132.40,132.43,132.39,132.43,69845
2017/04/04,14:24:00,132.42,132.44,132.41,132.41,53888
2017/04/04,14:25:00,132.41,132.44,132.41,132.43,17247
2017/04/04,14:26:00,132.43,132.44,132.43,132.43,5347
2017/04/04,14:27:00,132.43,132.46,132.43,132.45,13431
2017/04/04,14:28:00,132.45,132.46,132.45,132.45,24850
2017/04/04,14:29:00,132.44,132.44,132.43,132.43,29935
2017/04/04,14:30:00,132.43,132.43,132.40,132.42,19927
2017/04/04,14:31:00,132.42,132.42,132.41,132.41,10572
2017/04/04,14:32:00,132.41,132.43,132.41,132.42,7461
2017/04/04,14:33:00,132.42,132.45,132.42,132.44,19485
2017/04/04,14:34:00,132.44,132.45,132.43,132.43,9682
2017/04/04,14:35:00,132.43,132.45,132.43,132.44,8122
2017/04/04,14:36:00,132.44,132.44,132.43,132.43,6042
2017/04/04,14:37:00,132.42,132.43,132.38,132.39,41630
2017/04/04,14:38:00,132.39,132.42,132.39,132.40,83341
2017/04/04,14:39:00,132.40,132.42,132.39,132.41,12303
2017/04/04,14:40:00,132.41,132.43,132.41,132.43,2887
2017/04/04,14:41:00,132.43,132.44,132.41,132.42,5968
2017/04/04,14:42:00,132.42,132.43,132.41,132.43,15900
2017/04/04,14:43:00,132.43,132.44,132.42,132.44,8094
2017/04/04,14:44:00,132.44,132.45,132.44,132.44,7640
2017/04/04,14:45:00,132.44,132.44,132.42,132.42,8174
2017/04/04,14:46:00,132.42,132.43,132.40,132.40,9395
2017/04/04,14:47:00,132.40,132.40,132.35,132.35,34455
2017/04/04,14:48:00,132.35,132.38,132.35,132.37,19317
2017/04/04,14:49:00,132.37,132.39,132.36,132.39,17452
2017/04/04,14:50:00,132.39,132.39,132.37,132.37,13339
2017/04/04,14:51:00,132.37,132.38,132.36,132.38,8699
2017/04/04,14:52:00,132.38,132.41,132.38,132.41,5508
2017/04/04,14:53:00,132.41,132.42,132.40,132.42,34982
2017/04/04,14:54:00,132.42,132.43,132.40,132.40,11135
2017/04/04,14:55:00,132.40,132.41,132.38,132.40,7708
2017/04/04,14:56:00,132.40,132.40,132.38,132.39,113870
2017/04/04,14:57:00,132.38,132.39,132.37,132.37,16416
2017/04/04,14:58:00,132.37,132.39,132.37,132.39,5437
2017/04/04,14:59:00,132.39,132.40,132.38,132.38,11587
2017/04/04,15:00:00,132.39,132.39,132.31,132.31,38307
2017/04/04,15:01:00,132.32,132.33,132.30,132.32,23861
2017/04/04,15:02:00,132.32,132.34,132.32,132.34,11147
2017/04/04,15:03:00,132.34,132.37,132.34,132.37,4945
2017/04/04,15:04:00,132.37,132.37,132.34,132.34,5306
2017/04/04,15:05:00,132.35,132.37,132.35,132.37,5080
2017/04/04,15:06:00,132.36,132.36,132.33,132.33,2778
2017/04/04,15:07:00,132.34,132.35,132.34,132.35,8548
2017/04/04,15:08:00,132.34,132.36,132.34,132.35,12004
2017/04/04,15:09:00,132.34,132.35,132.34,132.34,4147
2017/04/04,15:10:00,132.34,132.34,132.32,132.34,16325
2017/04/04,15:11:00,132.33,132.38,132.33,132.37,19042
2017/04/04,15:12:00,132.38,132.39,132.37,132.37,31169
2017/04/04,15:13:00,132.37,132.38,132.36,132.38,4751
2017/04/04,15:14:00,132.38,132.38,132.35,132.37,3477
2017/04/04,15:15:00,132.37,132.38,132.37,132.38,5358
2017/04/04,15:16:00,132.38,132.38,132.32,132.33,28546
2017/04/04,15:17:00,132.33,132.34,132.31,132.32,87846
2017/04/04,15:18:00,132.32,132.39,132.31,132.39,46044
2017/04/04,15:19:00,132.39,132.39,132.34,132.37,28607
2017/04/04,15:20:00,132.36,132.36,132.34,132.34,14392
2017/04/04,15:21:00,132.34,132.35,132.32,132.34,12094
2017/04/04,15:22:00,132.34,132.34,132.29,132.29,39493
2017/04/04,15:23:00,132.28,132.31,132.28,132.30,19062
2017/04/04,15:24:00,132.31,132.35,132.31,132.35,42939
2017/04/04,15:25:00,132.35,132.36,132.34,132.34,13863
2017/04/04,15:26:00,132.34,132.35,132.32,132.35,425492
2017/04/04,15:27:00,132.36,132.37,132.35,132.37,8575
2017/04/04,15:28:00,132.36,132.36,132.32,132.33,8972
2017/04/04,15:29:00,132.33,132.37,132.33,132.35,51683
2017/04/04,15:30:00,132.35,132.36,132.33,132.33,15665
2017/04/04,15:31:00,132.33,132.41,132.33,132.38,55591
2017/04/04,15:32:00,132.38,132.42,132.37,132.42,56420
2017/04/04,15:33:00,132.42,132.45,132.41,132.45,31551
2017/04/04,15:34:00,132.45,132.46,132.42,132.45,52208
2017/04/04,15:35:00,132.45,132.45,132.40,132.41,27764
2017/04/04,15:36:00,132.42,132.44,132.42,132.43,120566
2017/04/04,15:37:00,132.42,132.44,132.41,132.42,41224
2017/04/04,15:38:00,132.42,132.44,132.42,132.43,19518
2017/04/04,15:39:00,132.44,132.45,132.42,132.44,15241
2017/04/04,15:40:00,132.44,132.47,132.43,132.44,63112
2017/04/04,15:41:00,132.44,132.45,132.41,132.41,12882
2017/04/04,15:42:00,132.41,132.43,132.40,132.43,10176
2017/04/04,15:43:00,132.43,132.44,132.42,132.44,18990
2017/04/04,15:44:00,132.44,132.45,132.43,132.45,8511
2017/04/04,15:45:00,132.45,132.47,132.44,132.46,302018
2017/04/04,15:46:00,132.46,132.48,132.45,132.47,23049
2017/04/04,15:47:00,132.48,132.48,132.46,132.47,53018
2017/04/04,15:48:00,132.47,132.48,132.46,132.47,22048
2017/04/04,15:49:00,132.47,132.48,132.46,132.48,43641
2017/04/04,15:50:00,132.48,132.48,132.47,132.48,29303
2017/04/04,15:51:00,132.48,132.50,132.48,132.49,65002
2017/04/04,15:52:00,132.48,132.49,132.45,132.45,28966
2017/04/04,15:53:00,132.46,132.49,132.46,132.48,31512
2017/04/04,15:54:00,132.48,132.50,132.48,132.48,53111
2017/04/04,15:55:00,132.49,132.49,132.47,132.48,19514
2017/04/04,15:56:00,132.48,132.53,132.47,132.51,89733
2017/04/04,15:57:00,132.52,132.53,132.49,132.49,53964
2017/04/04,15:58:00,132.49,132.50,132.47,132.47,46031
2017/04/04,15:59:00,132.47,132.50,132.46,132.49,123036
2017/04/04,16:00:00,132.49,132.53,132.46,132.50,287445
2017/04/05,09:31:00,132.68,132.72,132.65,132.66,152298
2017/04/05,09:32:00,132.67,132.70,132.58,132.62,153373
2017/04/05,09:33:00,132.62,132.69,132.61,132.64,55059
2017/04/05,09:34:00,132.64,132.68,132.62,132.67,108619
2017/04/05,09:35:00,132.67,132.68,132.65,132.66,34907
2017/04/05,09:36:00,132.65,132.72,132.63,132.70,88769
2017/04/05,09:37:00,132.70,132.74,132.70,132.72,58594
2017/04/05,09:38:00,132.73,132.73,132.68,132.70,60802
2017/04/05,09:39:00,132.70,132.71,132.67,132.70,66889
2017/04/05,09:40:00,132.70,132.71,132.67,132.69,73225
2017/04/05,09:41:00,132.69,132.75,132.69,132.73,42730
2017/04/05,09:42:00,132.73,132.81,132.73,132.81,104318
2017/04/05,09:43:00,132.80,132.83,132.78,132.83,51244
2017/04/05,09:44:00,132.83,132.84,132.80,132.84,90360
2017/04/05,09:45:00,132.83,132.86,132.81,132.81,84039
2017/04/05,09:46:00,132.81,132.92,132.81,132.87,94405
2017/04/05,09:47:00,132.88,132.89,132.86,132.88,36195
2017/04/05,09:48:00,132.88,132.93,132.84,132.92,48239
2017/04/05,09:49:00,132.92,132.96,132.91,132.95,79868
2017/04/05,09:50:00,132.95,133.02,132.94,132.99,315544
2017/04/05,09:51:00,133.00,133.03,132.98,133.00,237038
2017/04/05,09:52:00,133.00,133.01,132.98,132.99,128142
2017/04/05,09:53:00,132.99,132.99,132.96,132.98,55912
2017/04/05,09:54:00,132.99,132.99,132.94,132.94,73189
2017/04/05,09:55:00,132.94,132.97,132.94,132.95,54046
2017/04/05,09:56:00,132.94,132.96,132.93,132.94,80143
2017/04/05,09:57:00,132.94,132.96,132.92,132.95,57251
2017/04/05,09:58:00,132.95,132.97,132.94,132.96,18873
2017/04/05,09:59:00,132.96,132.96,132.93,132.94,124474
2017/04/05,10:00:00,132.94,132.97,132.93,132.97,30268
2017/04/05,10:01:00,132.97,132.97,132.85,132.88,153654
2017/04/05,10:02:00,132.89,132.95,132.88,132.93,53092
2017/04/05,10:03:00,132.93,133.00,132.91,132.98,216141
2017/04/05,10:04:00,132.99,133.05,132.96,133.00,283821
2017/04/05,10:05:00,133.00,133.02,132.96,133.00,139973
2017/04/05,10:06:00,133.01,133.04,132.96,132.99,44019
2017/04/05,10:07:00,132.99,132.99,132.91,132.91,21079
2017/04/05,10:08:00,132.91,132.92,132.88,132.89,67023
2017/04/05,10:09:00,132.90,132.97,132.90,132.93,148669
2017/04/05,10:10:00,132.92,132.95,132.92,132.95,39332
2017/04/05,10:11:00,132.95,132.98,132.93,132.93,41454
2017/04/05,10:12:00,132.93,132.95,132.91,132.92,28592
2017/04/05,10:13:00,132.91,132.93,132.90,132.90,50034
2017/04/05,10:14:00,132.91,132.93,132.90,132.91,33176
2017/04/05,10:15:00,132.91,132.93,132.90,132.93,27245
2017/04/05,10:16:00,132.93,132.97,132.92,132.97,42794
2017/04/05,10:17:00,132.97,133.00,132.96,133.00,34154
2017/04/05,10:18:00,133.00,133.02,132.97,132.97,45314
2017/04/05,10:19:00,132.98,132.98,132.95,132.96,40755
2017/04/05,10:20:00,132.96,133.00,132.96,132.99,24714
2017/04/05,10:21:00,133.00,133.07,133.00,133.05,82685
2017/04/05,10:22:00,133.05,133.09,133.03,133.04,110188
2017/04/05,10:23:00,133.04,133.09,133.03,133.06,104475
2017/04/05,10:24:00,133.05,133.06,133.03,133.03,52065
2017/04/05,10:25:00,133.03,133.06,133.01,133.02,28827
2017/04/05,10:26:00,133.02,133.06,133.02,133.04,23766
2017/04/05,10:27:00,133.05,133.09,133.05,133.08,33378
2017/04/05,10:28:00,133.08,133.10,133.07,133.10,25387
2017/04/05,10:29:00,133.09,133.10,133.07,133.09,29546
2017/04/05,10:30:00,133.09,133.11,133.08,133.09,51407
2017/04/05,10:31:00,133.09,133.12,133.06,133.11,169399
2017/04/05,10:32:00,133.11,133.14,133.10,133.10,92033
2017/04/05,10:33:00,133.09,133.09,133.07,133.09,56267
2017/04/05,10:34:00,133.09,133.11,133.08,133.08,20444
2017/04/05,10:35:00,133.08,133.08,133.03,133.04,51163
2017/04/05,10:36:00,133.04,133.07,133.03,133.07,38472
2017/04/05,10:37:00,133.06,133.09,133.04,133.05,45992
2017/04/05,10:38:00,133.04,133.06,133.04,133.06,21466
2017/04/05,10:39:00,133.05,133.06,133.02,133.06,30931
2017/04/05,10:40:00,133.06,133.09,133.06,133.09,30417
2017/04/05,10:41:00,133.09,133.20,133.08,133.19,134083
2017/04/05,10:42:00,133.19,133.21,133.19,133.20,42940
2017/04/05,10:43:00,133.20,133.21,133.17,133.18,87140
2017/04/05,10:44:00,133.18,133.22,133.18,133.21,65719
2017/04/05,10:45:00,133.21,133.23,133.21,133.23,40132
2017/04/05,10:46:00,133.22,133.25,133.22,133.24,39660
2017/04/05,10:47:00,133.25,133.28,133.24,133.28,123938
2017/04/05,10:48:00,133.28,133.32,133.27,133.31,70426
2017/04/05,10:49:00,133.31,133.31,133.28,133.29,49558
2017/04/05,10:50:00,133.29,133.29,133.26,133.27,62538
2017/04/05,10:51:00,133.26,133.27,133.25,133.25,58110
2017/04/05,10:52:00,133.25,133.28,133.25,133.28,32215
2017/04/05,10:53:00,133.28,133.28,133.25,133.25,37791
2017/04/05,10:54:00,133.25,133.29,133.25,133.29,18524
2017/04/05,10:55:00,133.29,133.30,133.29,133.29,27681
2017/04/05,10:56:00,133.29,133.30,133.28,133.29,34393
2017/04/05,10:57:00,133.29,133.30,133.28,133.29,39855
2017/04/05,10:58:00,133.29,133.30,133.25,133.25,39173
2017/04/05,10:59:00,133.26,133.28,133.26,133.26,72470
2017/04/05,11:00:00,133.26,133.29,133.26,133.28,77358
2017/04/05,11:01:00,133.28,133.39,133.28,133.38,70195
2017/04/05,11:02:00,133.38,133.39,133.36,133.37,66396
2017/04/05,11:03:00,133.37,133.38,133.35,133.37,42033
2017/04/05,11:04:00,133.36,133.36,133.32,133.33,29559
2017/04/05,11:05:00,133.32,133.35,133.32,133.33,32582
2017/04/05,11:06:00,133.33,133.33,133.25,133.26,68181
2017/04/05,11:07:00,133.26,133.28,133.20,133.22,52712
2017/04/05,11:08:00,133.22,133.27,133.22,133.26,42414
2017/04/05,11:09:00,133.27,133.29,133.26,133.27,28871
2017/04/05,11:10:00,133.27,133.28,133.25,133.25,43720
2017/04/05,11:11:00,133.24,133.26,133.23,133.25,49102
2017/04/05,11:12:00,133.25,133.30,133.25,133.30,64135
2017/04/05,11:13:00,133.29,133.31,133.28,133.28,22390
2017/04/05,11:14:00,133.28,133.30,133.28,133.29,10941
2017/04/05,11:15:00,133.29,133.29,133.26,133.26,39763
2017/04/05,11:16:00,133.26,133.29,133.26,133.29,32585
2017/04/05,11:17:00,133.28,133.29,133.26,133.27,20483
2017/04/05,11:18:00,133.27,133.29,133.25,133.28,17171
2017/04/05,11:19:00,133.28,133.29,133.22,133.23,30345
2017/04/05,11:20:00,133.24,133.25,133.22,133.25,29963
2017/04/05,11:21:00,133.24,133.24,133.21,133.22,95808
2017/04/05,11:22:00,133.22,133.27,133.22,133.26,31925
2017/04/05,11:23:00,133.26,133.26,133.17,133.21,60174
2017/04/05,11:24:00,133.21,133.22,133.21,133.21,38468
2017/04/05,11:25:00,133.21,133.22,133.16,133.17,35935
2017/04/05,11:26:00,133.17,133.19,133.16,133.16,22467
2017/04/05,11:27:00,133.16,133.17,133.14,133.15,45796
2017/04/05,11:28:00,133.16,133.19,133.16,133.17,19541
2017/04/05,11:29:00,133.17,133.18,133.14,133.14,225430
2017/04/05,11:30:00,133.14,133.15,133.06,133.07,191158
2017/04/05,11:31:00,133.08,133.08,133.00,133.02,65589
2017/04/05,11:32:00,133.03,133.03,133.01,133.03,37608
2017/04/05,11:33:00,133.03,133.13,133.02,133.10,120889
2017/04/05,11:34:00,133.10,133.16,133.10,133.14,57344
2017/04/05,11:35:00,133.14,133.15,133.12,133.13,31284
2017/04/05,11:36:00,133.13,133.15,133.12,133.14,9646
2017/04/05,11:37:00,133.15,133.15,133.13,133.15,12171
2017/04/05,11:38:00,133.15,133.17,133.12,133.17,50682
2017/04/05,11:39:00,133.18,133.19,133.15,133.18,25223
2017/04/05,11:40:00,133.18,133.19,133.17,133.19,16746
2017/04/05,11:41:00,133.19,133.23,133.18,133.23,20762
2017/04/05,11:42:00,133.23,133.26,133.23,133.24,42536
2017/04/05,11:43:00,133.24,133.26,133.23,133.23,20682
2017/04/05,11:44:00,133.24,133.25,133.23,133.24,12852
2017/04/05,11:45:00,133.24,133.29,133.24,133.27,156178
2017/04/05,11:46:00,133.27,133.31,133.26,133.29,26991
2017/04/05,11:47:00,133.28,133.29,133.25,133.26,16087
2017/04/05,11:48:00,133.26,133.27,133.25,133.25,23947
2017/04/05,11:49:00,133.25,133.27,133.24,133.27,29197
2017/04/05,11:50:00,133.27,133.28,133.27,133.27,1574
2017/04/05,11:51:00,133.27,133.28,133.24,133.24,35998
2017/04/05,11:52:00,133.24,133.25,133.24,133.24,8016
2017/04/05,11:53:00,133.26,133.29,133.26,133.26,16509
2017/04/05,11:54:00,133.26,133.27,133.25,133.26,4401
2017/04/05,11:55:00,133.26,133.26,133.24,133.25,12287
2017/04/05,11:56:00,133.26,133.27,133.26,133.26,6723
2017/04/05,11:57:00,133.26,133.27,133.25,133.25,15166
2017/04/05,11:58:00,133.25,133.26,133.25,133.25,12000
2017/04/05,11:59:00,133.25,133.25,133.20,133.21,11016
2017/04/05,12:00:00,133.20,133.20,133.18,133.19,9728
2017/04/05,12:01:00,133.19,133.23,133.19,133.20,21397
2017/04/05,12:02:00,133.20,133.22,133.19,133.20,12503
2017/04/05,12:03:00,133.20,133.20,133.17,133.19,5851
2017/04/05,12:04:00,133.20,133.20,133.19,133.20,7105
2017/04/05,12:05:00,133.20,133.23,133.20,133.23,18068
2017/04/05,12:06:00,133.23,133.25,133.22,133.25,16784
2017/04/05,12:07:00,133.25,133.27,133.24,133.26,12874
2017/04/05,12:08:00,133.25,133.26,133.24,133.26,16098
2017/04/05,12:09:00,133.26,133.28,133.26,133.26,12612
2017/04/05,12:10:00,133.25,133.25,133.23,133.23,5796
2017/04/05,12:11:00,133.23,133.24,133.22,133.22,7772
2017/04/05,12:12:00,133.23,133.26,133.23,133.25,8011
2017/04/05,12:13:00,133.26,133.26,133.24,133.25,19104
2017/04/05,12:14:00,133.24,133.26,133.24,133.25,10577
2017/04/05,12:15:00,133.26,133.26,133.24,133.25,9160
2017/04/05,12:16:00,133.25,133.26,133.24,133.26,12147
2017/04/05,12:17:00,133.26,133.28,133.25,133.26,18696
2017/04/05,12:18:00,133.27,133.28,133.27,133.28,9557
2017/04/05,12:19:00,133.28,133.30,133.28,133.28,25802
2017/04/05,12:20:00,133.29,133.32,133.29,133.31,25758
2017/04/05,12:21:00,133.32,133.34,133.32,133.34,16843
2017/04/05,12:22:00,133.34,133.41,133.34,133.38,84350
2017/04/05,12:23:00,133.38,133.41,133.38,133.39,12970
2017/04/05,12:24:00,133.39,133.40,133.37,133.37,49404
2017/04/05,12:25:00,133.38,133.40,133.37,133.39,12794
2017/04/05,12:26:00,133.39,133.40,133.38,133.38,20853
2017/04/05,12:27:00,133.38,133.38,133.36,133.36,269502
2017/04/05,12:28:00,133.36,133.36,133.35,133.36,11250
2017/04/05,12:29:00,133.36,133.36,133.33,133.34,19782
2017/04/05,12:30:00,133.33,133.36,133.33,133.33,11159
2017/04/05,12:31:00,133.34,133.35,133.32,133.32,17885
2017/04/05,12:32:00,133.33,133.33,133.32,133.32,7459
2017/04/05,12:33:00,133.33,133.33,133.32,133.33,25341
2017/04/05,12:34:00,133.33,133.34,133.32,133.32,7046
2017/04/05,12:35:00,133.33,133.35,133.33,133.35,7166
2017/04/05,12:36:00,133.35,133.37,133.34,133.37,16628
2017/04/05,12:37:00,133.37,133.37,133.34,133.34,28449
2017/04/05,12:38:00,133.34,133.35,133.33,133.34,4211
2017/04/05,12:39:00,133.34,133.35,133.32,133.32,50342
2017/04/05,12:40:00,133.32,133.34,133.32,133.34,7301
2017/04/05,12:41:00,133.34,133.35,133.33,133.33,10950
2017/04/05,12:42:00,133.33,133.35,133.33,133.35,11973
2017/04/05,12:43:00,133.35,133.35,133.34,133.34,7140
2017/04/05,12:44:00,133.34,133.36,133.34,133.34,9287
2017/04/05,12:45:00,133.35,133.36,133.34,133.36,57420
2017/04/05,12:46:00,133.36,133.38,133.36,133.37,12994
2017/04/05,12:47:00,133.36,133.37,133.36,133.37,5119
2017/04/05,12:48:00,133.37,133.39,133.37,133.37,21499
2017/04/05,12:49:00,133.37,133.38,133.37,133.37,6573
2017/04/05,12:50:00,133.38,133.39,133.36,133.39,31198
2017/04/05,12:51:00,133.39,133.42,133.38,133.42,164745
2017/04/05,12:52:00,133.42,133.42,133.39,133.42,26951
2017/04/05,12:53:00,133.42,133.44,133.42,133.42,61450
2017/04/05,12:54:00,133.42,133.44,133.40,133.41,20686
2017/04/05,12:55:00,133.41,133.41,133.40,133.40,10589
2017/04/05,12:56:00,133.40,133.41,133.39,133.39,14080
2017/04/05,12:57:00,133.39,133.39,133.36,133.37,92727
2017/04/05,12:58:00,133.37,133.37,133.36,133.36,6242
2017/04/05,12:59:00,133.36,133.37,133.35,133.37,7359
2017/04/05,13:00:00,133.37,133.39,133.36,133.37,8811
2017/04/05,13:01:00,133.37,133.41,133.37,133.40,7587
2017/04/05,13:02:00,133.40,133.41,133.39,133.40,12143
2017/04/05,13:03:00,133.40,133.40,133.38,133.38,30792
2017/04/05,13:04:00,133.38,133.39,133.38,133.38,6465
2017/04/05,13:05:00,133.39,133.44,133.39,133.43,176190
2017/04/05,13:06:00,133.43,133.47,133.43,133.47,44885
2017/04/05,13:07:00,133.46,133.47,133.42,133.42,29055
2017/04/05,13:08:00,133.43,133.43,133.40,133.40,1294867
2017/04/05,13:09:00,133.40,133.41,133.39,133.41,14412
2017/04/05,13:10:00,133.41,133.42,133.40,133.40,6463
2017/04/05,13:11:00,133.41,133.41,133.40,133.40,2150
2017/04/05,13:12:00,133.40,133.42,133.40,133.41,34350
2017/04/05,13:13:00,133.41,133.43,133.41,133.42,29755
2017/04/05,13:14:00,133.42,133.42,133.41,133.42,46931
2017/04/05,13:15:00,133.42,133.43,133.40,133.40,90763
2017/04/05,13:16:00,133.41,133.42,133.40,133.40,18863
2017/04/05,13:17:00,133.40,133.43,133.40,133.42,9365
2017/04/05,13:18:00,133.41,133.42,133.40,133.42,22500
2017/04/05,13:19:00,133.42,133.44,133.42,133.44,6613
2017/04/05,13:20:00,133.44,133.44,133.39,133.39,10073
2017/04/05,13:21:00,133.39,133.40,133.38,133.39,16771
2017/04/05,13:22:00,133.39,133.40,133.38,133.38,7711
2017/04/05,13:23:00,133.38,133.39,133.36,133.37,24738
2017/04/05,13:24:00,133.37,133.38,133.36,133.38,34887
2017/04/05,13:25:00,133.38,133.40,133.37,133.39,31836
2017/04/05,13:26:00,133.38,133.40,133.38,133.39,9227
2017/04/05,13:27:00,133.39,133.41,133.39,133.40,16886
2017/04/05,13:28:00,133.40,133.40,133.39,133.40,25083
2017/04/05,13:29:00,133.40,133.40,133.38,133.39,30417
2017/04/05,13:30:00,133.39,133.39,133.37,133.39,40675
2017/04/05,13:31:00,133.39,133.42,133.39,133.39,26405
2017/04/05,13:32:00,133.39,133.40,133.38,133.40,22523
2017/04/05,13:33:00,133.40,133.40,133.38,133.39,20910
2017/04/05,13:34:00,133.39,133.42,133.38,133.41,69650
2017/04/05,13:35:00,133.41,133.45,133.41,133.44,46527
2017/04/05,13:36:00,133.45,133.47,133.45,133.47,134372
2017/04/05,13:37:00,133.47,133.48,133.46,133.47,37273
2017/04/05,13:38:00,133.47,133.48,133.44,133.44,70606
2017/04/05,13:39:00,133.44,133.46,133.43,133.46,13561
2017/04/05,13:40:00,133.46,133.46,133.43,133.44,12114
2017/04/05,13:41:00,133.43,133.46,133.43,133.43,14357
2017/04/05,13:42:00,133.44,133.44,133.42,133.42,9350
2017/04/05,13:43:00,133.42,133.42,133.39,133.40,9459
2017/04/05,13:44:00,133.40,133.41,133.38,133.40,40686
2017/04/05,13:45:00,133.40,133.41,133.38,133.40,23489
2017/04/05,13:46:00,133.40,133.43,133.40,133.43,26802
2017/04/05,13:47:00,133.43,133.44,133.43,133.44,17986
2017/04/05,13:48:00,133.44,133.45,133.42,133.42,21831
2017/04/05,13:49:00,133.42,133.44,133.42,133.44,5332
2017/04/05,13:50:00,133.43,133.44,133.42,133.42,13923
2017/04/05,13:51:00,133.42,133.44,133.42,133.44,27991
2017/04/05,13:52:00,133.44,133.45,133.43,133.43,37663
2017/04/05,13:53:00,133.43,133.45,133.42,133.45,11599
2017/04/05,13:54:00,133.45,133.45,133.44,133.44,6973
2017/04/05,13:55:00,133.44,133.45,133.42,133.42,75089
2017/04/05,13:56:00,133.41,133.44,133.41,133.43,31290
2017/04/05,13:57:00,133.43,133.43,133.42,133.42,20872
2017/04/05,13:58:00,133.42,133.43,133.42,133.43,10875
2017/04/05,13:59:00,133.43,133.44,133.42,133.43,23110
2017/04/05,14:00:00,133.42,133.43,133.40,133.42,12626
2017/04/05,14:01:00,133.42,133.42,133.18,133.25,511009
2017/04/05,14:02:00,133.27,133.37,133.26,133.27,57293
2017/04/05,14:03:00,133.26,133.34,133.23,133.30,131649
2017/04/05,14:04:00,133.31,133.35,133.24,133.26,101031
2017/04/05,14:05:00,133.26,133.30,133.21,133.30,99410
2017/04/05,14:06:00,133.30,133.35,133.28,133.31,30355
2017/04/05,14:07:00,133.31,133.39,133.31,133.36,46170
2017/04/05,14:08:00,133.36,133.41,133.35,133.40,37542
2017/04/05,14:09:00,133.39,133.41,133.35,133.36,532174
2017/04/05,14:10:00,133.35,133.39,133.35,133.35,15096
2017/04/05,14:11:00,133.35,133.39,133.34,133.38,50024
2017/04/05,14:12:00,133.38,133.40,133.35,133.38,14219
2017/04/05,14:13:00,133.37,133.37,133.35,133.35,40865
2017/04/05,14:14:00,133.35,133.37,133.32,133.33,35521
2017/04/05,14:15:00,133.34,133.34,133.24,133.26,21570
2017/04/05,14:16:00,133.27,133.31,133.25,133.27,48266
2017/04/05,14:17:00,133.28,133.33,133.28,133.33,26018
2017/04/05,14:18:00,133.33,133.35,133.31,133.32,11565
2017/04/05,14:19:00,133.31,133.33,133.30,133.32,18744
2017/04/05,14:20:00,133.31,133.32,133.29,133.31,14307
2017/04/05,14:21:00,133.30,133.31,133.28,133.30,64285
2017/04/05,14:22:00,133.30,133.33,133.27,133.32,22031
2017/04/05,14:23:00,133.32,133.33,133.28,133.28,24828
2017/04/05,14:24:00,133.28,133.28,133.21,133.24,28109
2017/04/05,14:25:00,133.23,133.24,133.19,133.20,41337
2017/04/05,14:26:00,133.20,133.25,133.20,133.23,74675
2017/04/05,14:27:00,133.23,133.28,133.23,133.27,11991
2017/04/05,14:28:00,133.27,133.32,133.27,133.30,42128
2017/04/05,14:29:00,133.30,133.33,133.30,133.30,17321
2017/04/05,14:30:00,133.30,133.30,133.27,133.28,11545
2017/04/05,14:31:00,133.28,133.31,133.26,133.31,15393
2017/04/05,14:32:00,133.31,133.32,133.24,133.25,37549
2017/04/05,14:33:00,133.26,133.28,133.21,133.22,82435
2017/04/05,14:34:00,133.22,133.23,133.18,133.22,101421
2017/04/05,14:35:00,133.21,133.22,133.18,133.19,66054
2017/04/05,14:36:00,133.17,133.24,133.17,133.23,101688
2017/04/05,14:37:00,133.24,133.26,133.14,133.14,109237
2017/04/05,14:38:00,133.15,133.17,133.11,133.12,297652
2017/04/05,14:39:00,133.12,133.14,133.09,133.11,70877
2017/04/05,14:40:00,133.12,133.12,133.05,133.05,127102
2017/04/05,14:41:00,133.06,133.08,133.03,133.03,152994
2017/04/05,14:42:00,133.03,133.07,133.00,133.04,65325
2017/04/05,14:43:00,133.04,133.07,133.03,133.06,73064
2017/04/05,14:44:00,133.06,133.12,133.06,133.09,354346
2017/04/05,14:45:00,133.09,133.12,133.09,133.11,13407
2017/04/05,14:46:00,133.10,133.10,133.06,133.07,44468
2017/04/05,14:47:00,133.07,133.09,133.04,133.05,174681
2017/04/05,14:48:00,133.04,133.06,133.00,133.06,75331
2017/04/05,14:49:00,133.06,133.06,133.02,133.03,26487
2017/04/05,14:50:00,133.02,133.02,132.96,132.98,177349
2017/04/05,14:51:00,132.98,132.98,132.94,132.94,43627
2017/04/05,14:52:00,132.94,132.95,132.81,132.81,94978
2017/04/05,14:53:00,132.82,132.87,132.79,132.80,258923
2017/04/05,14:54:00,132.80,132.82,132.75,132.78,1379707
2017/04/05,14:55:00,132.78,132.84,132.77,132.81,154629
2017/04/05,14:56:00,132.81,132.86,132.81,132.84,21704
2017/04/05,14:57:00,132.85,132.87,132.81,132.85,71102
2017/04/05,14:58:00,132.85,132.85,132.81,132.82,140655
2017/04/05,14:59:00,132.81,132.83,132.79,132.81,64884
2017/04/05,15:00:00,132.81,132.82,132.76,132.77,63045
2017/04/05,15:01:00,132.77,132.79,132.70,132.75,143102
2017/04/05,15:02:00,132.75,132.84,132.75,132.83,131593
2017/04/05,15:03:00,132.82,132.82,132.79,132.82,438884
2017/04/05,15:04:00,132.81,132.89,132.81,132.89,54389
2017/04/05,15:05:00,132.89,132.90,132.84,132.88,72880
2017/04/05,15:06:00,132.88,132.90,132.83,132.87,48083
2017/04/05,15:07:00,132.87,132.89,132.84,132.89,22525
2017/04/05,15:08:00,132.89,132.90,132.85,132.89,55460
2017/04/05,15:09:00,132.89,132.91,132.86,132.88,150141
2017/04/05,15:10:00,132.87,132.89,132.83,132.83,41359
2017/04/05,15:11:00,132.84,132.86,132.81,132.82,40700
2017/04/05,15:12:00,132.83,132.84,132.72,132.72,60988
2017/04/05,15:13:00,132.73,132.75,132.67,132.71,129482
2017/04/05,15:14:00,132.71,132.71,132.63,132.64,141570
2017/04/05,15:15:00,132.64,132.66,132.59,132.61,104642
2017/04/05,15:16:00,132.60,132.64,132.55,132.57,68899
2017/04/05,15:17:00,132.57,132.61,132.56,132.60,22016
2017/04/05,15:18:00,132.59,132.65,132.59,132.65,59808
2017/04/05,15:19:00,132.65,132.66,132.57,132.57,121801
2017/04/05,15:20:00,132.57,132.62,132.55,132.62,56074
2017/04/05,15:21:00,132.62,132.62,132.55,132.56,22260
2017/04/05,15:22:00,132.56,132.56,132.43,132.44,255039
2017/04/05,15:23:00,132.44,132.45,132.32,132.37,264729
2017/04/05,15:24:00,132.37,132.40,132.20,132.24,334894
2017/04/05,15:25:00,132.24,132.30,132.24,132.27,93544
2017/04/05,15:26:00,132.26,132.26,132.11,132.15,150767
2017/04/05,15:27:00,132.16,132.17,132.05,132.13,298813
2017/04/05,15:28:00,132.13,132.19,132.13,132.18,89505
2017/04/05,15:29:00,132.19,132.21,132.15,132.20,149404
2017/04/05,15:30:00,132.21,132.26,132.17,132.26,69312
2017/04/05,15:31:00,132.25,132.26,132.09,132.12,103514
2017/04/05,15:32:00,132.13,132.14,132.02,132.12,146111
2017/04/05,15:33:00,132.11,132.14,131.95,132.01,276692
2017/04/05,15:34:00,132.00,132.03,131.76,131.77,889111
2017/04/05,15:35:00,131.77,131.87,131.72,131.87,191540
2017/04/05,15:36:00,131.87,132.00,131.84,131.98,134215
2017/04/05,15:37:00,131.98,132.06,131.98,132.06,197366
2017/04/05,15:38:00,132.07,132.15,132.02,132.12,226497
2017/04/05,15:39:00,132.13,132.16,132.10,132.13,113199
2017/04/05,15:40:00,132.13,132.15,132.06,132.10,54455
2017/04/05,15:41:00,132.10,132.14,132.08,132.09,57352
2017/04/05,15:42:00,132.09,132.16,132.07,132.16,76441
2017/04/05,15:43:00,132.16,132.24,132.15,132.18,533815
2017/04/05,15:44:00,132.18,132.18,132.10,132.14,60343
2017/04/05,15:45:00,132.13,132.22,132.13,132.16,96137
2017/04/05,15:46:00,132.15,132.23,132.15,132.20,29433
2017/04/05,15:47:00,132.20,132.20,132.02,132.03,96250
2017/04/05,15:48:00,132.03,132.08,131.93,131.97,142680
2017/04/05,15:49:00,131.97,132.01,131.90,131.94,182069
2017/04/05,15:50:00,131.95,131.96,131.87,131.89,223164
2017/04/05,15:51:00,131.88,131.97,131.85,131.94,183093
2017/04/05,15:52:00,131.95,132.01,131.94,132.01,97859
2017/04/05,15:53:00,132.01,132.06,132.00,132.05,143047
2017/04/05,15:54:00,132.05,132.17,132.04,132.14,168766
2017/04/05,15:55:00,132.13,132.22,132.13,132.18,224291
2017/04/05,15:56:00,132.18,132.18,132.05,132.05,162360
2017/04/05,15:57:00,132.06,132.09,131.99,132.00,284237
2017/04/05,15:58:00,132.00,132.06,131.99,132.05,332935
2017/04/05,15:59:00,132.06,132.06,131.99,132.02,255795
2017/04/05,16:00:00,132.03,132.04,131.92,132.00,574980
2017/04/06,09:31:00,132.12,132.14,132.08,132.12,147403
2017/04/06,09:32:00,132.13,132.17,132.10,132.13,66084
2017/04/06,09:33:00,132.13,132.17,132.08,132.09,83641
2017/04/06,09:34:00,132.10,132.10,132.01,132.05,143606
2017/04/06,09:35:00,132.05,132.08,132.04,132.07,42442
2017/04/06,09:36:00,132.06,132.18,132.04,132.17,156150
2017/04/06,09:37:00,132.17,132.21,132.12,132.12,90333
2017/04/06,09:38:00,132.12,132.18,132.10,132.18,24737
2017/04/06,09:39:00,132.18,132.24,132.17,132.22,75449
2017/04/06,09:40:00,132.21,132.28,132.20,132.24,43336
2017/04/06,09:41:00,132.23,132.25,132.20,132.23,87974
2017/04/06,09:42:00,132.22,132.26,132.19,132.25,34289
2017/04/06,09:43:00,132.25,132.25,132.15,132.17,132695
2017/04/06,09:44:00,132.16,132.16,132.10,132.11,65392
2017/04/06,09:45:00,132.12,132.15,131.96,131.96,191614
2017/04/06,09:46:00,131.96,132.02,131.94,131.99,67496
2017/04/06,09:47:00,131.98,131.98,131.89,131.89,81979
2017/04/06,09:48:00,131.88,131.88,131.77,131.80,454585
2017/04/06,09:49:00,131.79,131.91,131.78,131.89,114575
2017/04/06,09:50:00,131.89,131.91,131.74,131.78,47372
2017/04/06,09:51:00,131.79,131.94,131.79,131.90,127703
2017/04/06,09:52:00,131.92,131.92,131.87,131.89,28243
2017/04/06,09:53:00,131.90,131.96,131.90,131.94,69800
2017/04/06,09:54:00,131.94,132.06,131.93,132.06,118848
2017/04/06,09:55:00,132.07,132.21,132.03,132.18,135482
2017/04/06,09:56:00,132.18,132.30,132.18,132.21,110881
2017/04/06,09:57:00,132.21,132.30,132.21,132.25,60705
2017/04/06,09:58:00,132.26,132.29,132.22,132.28,42841
2017/04/06,09:59:00,132.28,132.29,132.18,132.22,201033
2017/04/06,10:00:00,132.21,132.28,132.21,132.26,23869
2017/04/06,10:01:00,132.28,132.34,132.17,132.18,163899
2017/04/06,10:02:00,132.18,132.18,132.11,132.14,37592
2017/04/06,10:03:00,132.14,132.18,132.14,132.17,26477
2017/04/06,10:04:00,132.16,132.16,132.06,132.09,50415
2017/04/06,10:05:00,132.09,132.20,132.07,132.16,65805
2017/04/06,10:06:00,132.16,132.24,132.16,132.19,50283
2017/04/06,10:07:00,132.19,132.21,132.15,132.17,74573
2017/04/06,10:08:00,132.17,132.21,132.16,132.19,46007
2017/04/06,10:09:00,132.19,132.22,132.16,132.17,40989
2017/04/06,10:10:00,132.16,132.16,132.09,132.11,42011
2017/04/06,10:11:00,132.11,132.20,132.11,132.16,78203
2017/04/06,10:12:00,132.16,132.19,132.09,132.11,24701
2017/04/06,10:13:00,132.11,132.11,131.91,131.92,122626
2017/04/06,10:14:00,131.92,131.94,131.87,131.90,104658
2017/04/06,10:15:00,131.91,131.99,131.90,131.97,164600
2017/04/06,10:16:00,131.98,132.00,131.91,131.94,105733
2017/04/06,10:17:00,131.94,132.04,131.94,132.02,96744
2017/04/06,10:18:00,132.02,132.08,132.00,132.02,38429
2017/04/06,10:19:00,132.02,132.04,131.91,131.93,40534
2017/04/06,10:20:00,131.94,131.96,131.88,131.93,40534
2017/04/06,10:21:00,131.92,132.02,131.90,132.01,92095
2017/04/06,10:22:00,132.01,132.06,132.01,132.06,54488
2017/04/06,10:23:00,132.05,132.07,132.00,132.02,17566
2017/04/06,10:24:00,132.01,132.02,131.98,131.99,38392
2017/04/06,10:25:00,131.99,132.03,131.93,131.95,15101
2017/04/06,10:26:00,131.96,131.99,131.89,131.96,40615
2017/04/06,10:27:00,131.96,131.99,131.95,131.98,11201
2017/04/06,10:28:00,131.97,131.97,131.93,131.96,22556
2017/04/06,10:29:00,131.96,132.12,131.95,132.11,81245
2017/04/06,10:30:00,132.10,132.19,132.09,132.17,83663
2017/04/06,10:31:00,132.15,132.24,132.15,132.19,89420
2017/04/06,10:32:00,132.21,132.23,132.18,132.21,35677
2017/04/06,10:33:00,132.21,132.23,132.19,132.22,58813
2017/04/06,10:34:00,132.21,132.21,132.14,132.15,63295
2017/04/06,10:35:00,132.15,132.17,132.14,132.17,36647
2017/04/06,10:36:00,132.17,132.17,132.13,132.15,33949
2017/04/06,10:37:00,132.15,132.21,132.14,132.20,22718
2017/04/06,10:38:00,132.20,132.21,132.17,132.21,6731
2017/04/06,10:39:00,132.21,132.21,132.14,132.15,23714
2017/04/06,10:40:00,132.14,132.16,132.12,132.14,15262
2017/04/06,10:41:00,132.14,132.14,131.94,131.95,186088
2017/04/06,10:42:00,131.95,131.99,131.84,131.93,177029
2017/04/06,10:43:00,131.93,132.00,131.92,131.98,80917
2017/04/06,10:44:00,131.98,132.02,131.96,131.99,21865
2017/04/06,10:45:00,132.00,132.00,131.97,132.00,9606
2017/04/06,10:46:00,132.00,132.06,131.98,132.04,17042
2017/04/06,10:47:00,132.03,132.10,132.03,132.06,15193
2017/04/06,10:48:00,132.06,132.13,132.06,132.10,32167
2017/04/06,10:49:00,132.10,132.12,132.07,132.09,10691
2017/04/06,10:50:00,132.09,132.14,132.08,132.09,18642
2017/04/06,10:51:00,132.09,132.14,132.09,132.11,19075
2017/04/06,10:52:00,132.11,132.18,132.11,132.17,12256
2017/04/06,10:53:00,132.17,132.19,132.16,132.16,19100
2017/04/06,10:54:00,132.17,132.18,132.10,132.10,29113
2017/04/06,10:55:00,132.10,132.10,132.06,132.08,25892
2017/04/06,10:56:00,132.08,132.15,132.08,132.13,11378
2017/04/06,10:57:00,132.13,132.17,132.13,132.16,6205
2017/04/06,10:58:00,132.16,132.20,132.16,132.19,41222
2017/04/06,10:59:00,132.18,132.18,132.16,132.18,14764
2017/04/06,11:00:00,132.18,132.18,132.07,132.12,48801
2017/04/06,11:01:00,132.13,132.15,132.13,132.15,5197
2017/04/06,11:02:00,132.15,132.24,132.15,132.15,36436
2017/04/06,11:03:00,132.15,132.15,132.12,132.14,14110
2017/04/06,11:04:00,132.16,132.23,132.16,132.23,9079
2017/04/06,11:05:00,132.23,132.23,132.14,132.14,10611
2017/04/06,11:06:00,132.14,132.22,132.12,132.22,8209
2017/04/06,11:07:00,132.21,132.21,132.18,132.19,14614
2017/04/06,11:08:00,132.18,132.23,132.18,132.18,41629
2017/04/06,11:09:00,132.20,132.21,132.19,132.19,7660
2017/04/06,11:10:00,132.18,132.18,132.15,132.16,8565
2017/04/06,11:11:00,132.16,132.19,132.15,132.18,27261
2017/04/06,11:12:00,132.19,132.21,132.18,132.19,30492
2017/04/06,11:13:00,132.19,132.22,132.17,132.21,11139
2017/04/06,11:14:00,132.21,132.27,132.21,132.23,37636
2017/04/06,11:15:00,132.21,132.26,132.21,132.22,24530
2017/04/06,11:16:00,132.22,132.22,132.16,132.17,23953
2017/04/06,11:17:00,132.17,132.17,132.15,132.16,17938
2017/04/06,11:18:00,132.16,132.21,132.15,132.18,16129
2017/04/06,11:19:00,132.17,132.20,132.17,132.19,5336
2017/04/06,11:20:00,132.19,132.23,132.19,132.19,22871
2017/04/06,11:21:00,132.19,132.21,132.18,132.19,10935
2017/04/06,11:22:00,132.20,132.31,132.19,132.30,59275
2017/04/06,11:23:00,132.30,132.39,132.29,132.39,57837
2017/04/06,11:24:00,132.39,132.39,132.33,132.35,66644
2017/04/06,11:25:00,132.36,132.36,132.31,132.32,27982
2017/04/06,11:26:00,132.32,132.34,132.31,132.33,17946
2017/04/06,11:27:00,132.33,132.35,132.32,132.32,15459
2017/04/06,11:28:00,132.32,132.32,132.30,132.31,21391
2017/04/06,11:29:00,132.32,132.35,132.32,132.33,23075
2017/04/06,11:30:00,132.33,132.35,132.31,132.33,21630
2017/04/06,11:31:00,132.33,132.35,132.33,132.34,16793
2017/04/06,11:32:00,132.34,132.34,132.31,132.31,18294
2017/04/06,11:33:00,132.30,132.31,132.29,132.29,92788
2017/04/06,11:34:00,132.29,132.30,132.25,132.25,16066
2017/04/06,11:35:00,132.25,132.28,132.24,132.27,44685
2017/04/06,11:36:00,132.27,132.28,132.26,132.27,97101
2017/04/06,11:37:00,132.28,132.30,132.27,132.29,23083
2017/04/06,11:38:00,132.30,132.31,132.29,132.30,25976
2017/04/06,11:39:00,132.30,132.30,132.20,132.21,113747
2017/04/06,11:40:00,132.21,132.23,132.20,132.22,33919
2017/04/06,11:41:00,132.21,132.23,132.20,132.21,14987
2017/04/06,11:42:00,132.22,132.22,132.19,132.21,22205
2017/04/06,11:43:00,132.21,132.25,132.21,132.24,13265
2017/04/06,11:44:00,132.24,132.26,132.22,132.22,42195
2017/04/06,11:45:00,132.22,132.24,132.16,132.16,36011
2017/04/06,11:46:00,132.16,132.19,132.12,132.12,32689
2017/04/06,11:47:00,132.11,132.17,132.10,132.15,33736
2017/04/06,11:48:00,132.15,132.17,132.12,132.14,31124
2017/04/06,11:49:00,132.13,132.16,132.12,132.15,23641
2017/04/06,11:50:00,132.15,132.16,132.13,132.16,13703
2017/04/06,11:51:00,132.16,132.16,132.12,132.14,26868
2017/04/06,11:52:00,132.14,132.14,132.08,132.11,30278
2017/04/06,11:53:00,132.11,132.13,132.07,132.08,25239
2017/04/06,11:54:00,132.08,132.14,132.08,132.14,10191
2017/04/06,11:55:00,132.14,132.14,132.12,132.12,7026
2017/04/06,11:56:00,132.12,132.12,132.08,132.10,13047
2017/04/06,11:57:00,132.10,132.14,132.10,132.14,11535
2017/04/06,11:58:00,132.13,132.20,132.13,132.19,32438
2017/04/06,11:59:00,132.19,132.19,132.16,132.19,8397
2017/04/06,12:00:00,132.18,132.22,132.18,132.21,6758
2017/04/06,12:01:00,132.22,132.27,132.21,132.23,36862
2017/04/06,12:02:00,132.23,132.27,132.21,132.26,15107
2017/04/06,12:03:00,132.26,132.27,132.24,132.24,16559
2017/04/06,12:04:00,132.23,132.25,132.20,132.20,11290
2017/04/06,12:05:00,132.21,132.24,132.21,132.22,15329
2017/04/06,12:06:00,132.22,132.26,132.22,132.24,21265
2017/04/06,12:07:00,132.24,132.26,132.23,132.24,69977
2017/04/06,12:08:00,132.24,132.25,132.23,132.24,17423
2017/04/06,12:09:00,132.24,132.24,132.15,132.17,29696
2017/04/06,12:10:00,132.16,132.16,132.10,132.13,22134
2017/04/06,12:11:00,132.13,132.15,132.12,132.14,9748
2017/04/06,12:12:00,132.14,132.15,132.13,132.14,113194
2017/04/06,12:13:00,132.14,132.15,132.11,132.14,39689
2017/04/06,12:14:00,132.13,132.15,132.12,132.14,30078
2017/04/06,12:15:00,132.14,132.15,132.13,132.15,12186
2017/04/06,12:16:00,132.14,132.16,132.13,132.15,24921
2017/04/06,12:17:00,132.15,132.15,132.11,132.12,15265
2017/04/06,12:18:00,132.12,132.12,132.09,132.10,25420
2017/04/06,12:19:00,132.10,132.10,132.06,132.09,53971
2017/04/06,12:20:00,132.09,132.13,132.09,132.13,11955
2017/04/06,12:21:00,132.12,132.16,132.11,132.15,21646
2017/04/06,12:22:00,132.15,132.20,132.15,132.18,13948
2017/04/06,12:23:00,132.19,132.20,132.18,132.19,2547
2017/04/06,12:24:00,132.18,132.19,132.16,132.17,4281
2017/04/06,12:25:00,132.18,132.18,132.15,132.16,4227
2017/04/06,12:26:00,132.17,132.17,132.16,132.16,1442
2017/04/06,12:27:00,132.16,132.17,132.14,132.16,27278
2017/04/06,12:28:00,132.16,132.17,132.16,132.16,16004
2017/04/06,12:29:00,132.17,132.18,132.17,132.18,3307
2017/04/06,12:30:00,132.18,132.20,132.17,132.18,9228
2017/04/06,12:31:00,132.18,132.22,132.17,132.22,15514
2017/04/06,12:32:00,132.21,132.21,132.19,132.20,9550
2017/04/06,12:33:00,132.20,132.21,132.18,132.21,21465
2017/04/06,12:34:00,132.20,132.20,132.16,132.16,3212
2017/04/06,12:35:00,132.16,132.16,132.15,132.16,5915
2017/04/06,12:36:00,132.16,132.16,132.08,132.09,30890
2017/04/06,12:37:00,132.09,132.11,132.04,132.04,109546
2017/04/06,12:38:00,132.04,132.04,132.00,132.00,168138
2017/04/06,12:39:00,132.01,132.04,132.00,132.02,18913
2017/04/06,12:40:00,132.02,132.05,132.02,132.04,29909
2017/04/06,12:41:00,132.04,132.04,132.01,132.03,17621
2017/04/06,12:42:00,132.03,132.06,132.00,132.01,13458
2017/04/06,12:43:00,132.00,132.00,131.95,131.96,78311
2017/04/06,12:44:00,131.95,131.96,131.93,131.95,55486
2017/04/06,12:45:00,131.94,131.99,131.92,131.98,47039
2017/04/06,12:46:00,131.97,131.97,131.93,131.96,33405
2017/04/06,12:47:00,131.95,131.97,131.95,131.96,5325
2017/04/06,12:48:00,131.95,132.00,131.95,132.00,26091
2017/04/06,12:49:00,132.00,132.01,131.99,132.01,15251
2017/04/06,12:50:00,132.01,132.01,131.98,131.99,22095
2017/04/06,12:51:00,131.99,132.00,131.98,132.00,3114
2017/04/06,12:52:00,132.00,132.01,131.98,131.99,114396
2017/04/06,12:53:00,131.99,132.00,131.97,131.97,22197
2017/04/06,12:54:00,131.98,131.98,131.95,131.96,13360
2017/04/06,12:55:00,131.96,131.98,131.96,131.98,7005
2017/04/06,12:56:00,131.98,131.98,131.96,131.98,8137
2017/04/06,12:57:00,131.97,132.01,131.97,132.00,82459
2017/04/06,12:58:00,132.01,132.04,132.00,132.00,54858
2017/04/06,12:59:00,131.99,132.00,131.98,131.99,7053
2017/04/06,13:00:00,131.98,132.00,131.98,132.00,7129
2017/04/06,13:01:00,132.00,132.00,131.97,131.97,7318
2017/04/06,13:02:00,131.98,132.00,131.98,132.00,10572
2017/04/06,13:03:00,132.00,132.01,131.98,131.99,14245
2017/04/06,13:04:00,131.98,131.99,131.97,131.99,7264
2017/04/06,13:05:00,131.99,131.99,131.97,131.98,40069
2017/04/06,13:06:00,131.99,131.99,131.97,131.98,10369
2017/04/06,13:07:00,131.97,131.99,131.97,131.97,14786
2017/04/06,13:08:00,131.97,132.03,131.96,132.03,142099
2017/04/06,13:09:00,132.03,132.12,132.03,132.10,126095
2017/04/06,13:10:00,132.09,132.11,132.08,132.10,25146
2017/04/06,13:11:00,132.10,132.11,132.06,132.06,5834
2017/04/06,13:12:00,132.07,132.09,132.06,132.06,80220
2017/04/06,13:13:00,132.06,132.08,132.06,132.07,5455
2017/04/06,13:14:00,132.07,132.11,132.07,132.10,18674
2017/04/06,13:15:00,132.10,132.11,132.10,132.10,17172
2017/04/06,13:16:00,132.10,132.13,132.10,132.12,30377
2017/04/06,13:17:00,132.12,132.14,132.12,132.13,38799
2017/04/06,13:18:00,132.14,132.14,132.12,132.13,22393
2017/04/06,13:19:00,132.14,132.17,132.11,132.15,46793
2017/04/06,13:20:00,132.15,132.18,132.14,132.17,43085
2017/04/06,13:21:00,132.17,132.21,132.17,132.19,32930
2017/04/06,13:22:00,132.19,132.19,132.17,132.17,31943
2017/04/06,13:23:00,132.17,132.19,132.16,132.17,17918
2017/04/06,13:24:00,132.18,132.20,132.17,132.19,40941
2017/04/06,13:25:00,132.19,132.21,132.19,132.21,20658
2017/04/06,13:26:00,132.20,132.26,132.20,132.24,48163
2017/04/06,13:27:00,132.24,132.28,132.24,132.28,24203
2017/04/06,13:28:00,132.28,132.31,132.27,132.28,51602
2017/04/06,13:29:00,132.28,132.28,132.25,132.25,8655
2017/04/06,13:30:00,132.25,132.25,132.23,132.23,29896
2017/04/06,13:31:00,132.23,132.26,132.22,132.25,58312
2017/04/06,13:32:00,132.26,132.29,132.26,132.28,25224
2017/04/06,13:33:00,132.28,132.29,132.26,132.29,97272
2017/04/06,13:34:00,132.29,132.29,132.25,132.27,40863
2017/04/06,13:35:00,132.27,132.34,132.27,132.33,61418
2017/04/06,13:36:00,132.33,132.35,132.30,132.30,28203
2017/04/06,13:37:00,132.30,132.31,132.29,132.30,17520
2017/04/06,13:38:00,132.30,132.31,132.27,132.28,15082
2017/04/06,13:39:00,132.28,132.29,132.27,132.27,11100
2017/04/06,13:40:00,132.26,132.28,132.25,132.28,16659
2017/04/06,13:41:00,132.28,132.28,132.23,132.25,67965
2017/04/06,13:42:00,132.25,132.27,132.25,132.27,17266
2017/04/06,13:43:00,132.27,132.28,132.25,132.25,17352
2017/04/06,13:44:00,132.25,132.27,132.25,132.27,10644
2017/04/06,13:45:00,132.27,132.28,132.25,132.25,15144
2017/04/06,13:46:00,132.25,132.26,132.25,132.25,6642
2017/04/06,13:47:00,132.25,132.26,132.21,132.22,16981
2017/04/06,13:48:00,132.22,132.26,132.22,132.26,16096
2017/04/06,13:49:00,132.26,132.29,132.26,132.28,26127
2017/04/06,13:50:00,132.28,132.30,132.25,132.25,8255
2017/04/06,13:51:00,132.25,132.26,132.24,132.26,5885
2017/04/06,13:52:00,132.26,132.28,132.25,132.27,8511
2017/04/06,13:53:00,132.28,132.30,132.26,132.28,19443
2017/04/06,13:54:00,132.28,132.31,132.28,132.29,9369
2017/04/06,13:55:00,132.29,132.29,132.26,132.26,9495
2017/04/06,13:56:00,132.27,132.27,132.18,132.18,35674
2017/04/06,13:57:00,132.18,132.20,132.17,132.18,23807
2017/04/06,13:58:00,132.19,132.20,132.17,132.20,36468
2017/04/06,13:59:00,132.19,132.20,132.18,132.19,59079
2017/04/06,14:00:00,132.19,132.19,132.15,132.16,23131
2017/04/06,14:01:00,132.16,132.21,132.16,132.19,23972
2017/04/06,14:02:00,132.19,132.20,132.18,132.20,11761
2017/04/06,14:03:00,132.20,132.21,132.17,132.18,9566
2017/04/06,14:04:00,132.18,132.20,132.18,132.19,14959
2017/04/06,14:05:00,132.19,132.19,132.17,132.19,18974
2017/04/06,14:06:00,132.19,132.21,132.19,132.20,13490
2017/04/06,14:07:00,132.20,132.21,132.20,132.20,11785
2017/04/06,14:08:00,132.20,132.20,132.13,132.13,21516
2017/04/06,14:09:00,132.13,132.15,132.12,132.14,18950
2017/04/06,14:10:00,132.14,132.17,132.14,132.16,8415
2017/04/06,14:11:00,132.16,132.16,132.12,132.12,8216
2017/04/06,14:12:00,132.12,132.12,132.07,132.11,32028
2017/04/06,14:13:00,132.11,132.14,132.11,132.13,87950
2017/04/06,14:14:00,132.13,132.13,132.12,132.12,3398
2017/04/06,14:15:00,132.12,132.13,132.10,132.11,25730
2017/04/06,14:16:00,132.12,132.13,132.11,132.11,8208
2017/04/06,14:17:00,132.11,132.14,132.11,132.14,9464
2017/04/06,14:18:00,132.13,132.14,132.13,132.14,3961
2017/04/06,14:19:00,132.14,132.16,132.14,132.16,9220
2017/04/06,14:20:00,132.16,132.16,132.11,132.11,8636
2017/04/06,14:21:00,132.11,132.11,132.09,132.11,35342
2017/04/06,14:22:00,132.10,132.13,132.10,132.11,22704
2017/04/06,14:23:00,132.12,132.13,132.11,132.12,10616
2017/04/06,14:24:00,132.12,132.12,132.09,132.10,557386
2017/04/06,14:25:00,132.10,132.10,132.08,132.09,3309
2017/04/06,14:26:00,132.08,132.08,132.07,132.07,18373
2017/04/06,14:27:00,132.06,132.06,132.03,132.03,40331
2017/04/06,14:28:00,132.03,132.04,132.01,132.01,10851
2017/04/06,14:29:00,132.01,132.01,131.97,131.99,156378
2017/04/06,14:30:00,132.00,132.02,131.97,132.02,20589
2017/04/06,14:31:00,131.99,132.01,131.96,131.99,46120
2017/04/06,14:32:00,132.00,132.02,131.98,132.01,31139
2017/04/06,14:33:00,132.01,132.03,132.00,132.03,99155
2017/04/06,14:34:00,132.03,132.03,132.01,132.02,8860
2017/04/06,14:35:00,132.02,132.05,132.01,132.04,28544
2017/04/06,14:36:00,132.04,132.04,132.01,132.01,22191
2017/04/06,14:37:00,132.01,132.03,132.01,132.03,33957
2017/04/06,14:38:00,132.03,132.08,132.02,132.08,57558
2017/04/06,14:39:00,132.07,132.09,132.05,132.06,63220
2017/04/06,14:40:00,132.06,132.06,132.05,132.05,16820
2017/04/06,14:41:00,132.05,132.05,132.02,132.03,101746
2017/04/06,14:42:00,132.03,132.03,132.01,132.02,36805
2017/04/06,14:43:00,132.02,132.04,132.00,132.00,119046
2017/04/06,14:44:00,132.01,132.06,132.01,132.06,36760
2017/04/06,14:45:00,132.06,132.08,132.06,132.07,11595
2017/04/06,14:46:00,132.07,132.07,132.06,132.07,5201
2017/04/06,14:47:00,132.06,132.06,131.96,131.97,85065
2017/04/06,14:48:00,131.97,132.00,131.97,131.99,10885
2017/04/06,14:49:00,131.99,132.00,131.96,131.96,4333
2017/04/06,14:50:00,131.96,131.96,131.77,131.81,319341
2017/04/06,14:51:00,131.81,131.85,131.79,131.84,41717
2017/04/06,14:52:00,131.85,131.87,131.82,131.83,34758
2017/04/06,14:53:00,131.82,131.82,131.78,131.80,71629
2017/04/06,14:54:00,131.80,131.85,131.79,131.80,51056
2017/04/06,14:55:00,131.79,131.85,131.78,131.83,54974
2017/04/06,14:56:00,131.83,131.87,131.82,131.85,22874
2017/04/06,14:57:00,131.84,131.85,131.81,131.85,26123
2017/04/06,14:58:00,131.83,131.84,131.70,131.72,161842
2017/04/06,14:59:00,131.72,131.81,131.70,131.78,175670
2017/04/06,15:00:00,131.78,131.78,131.72,131.75,27110
2017/04/06,15:01:00,131.74,131.80,131.74,131.77,64425
2017/04/06,15:02:00,131.77,131.83,131.77,131.82,16025
2017/04/06,15:03:00,131.82,131.82,131.79,131.82,19226
2017/04/06,15:04:00,131.82,131.85,131.78,131.84,63502
2017/04/06,15:05:00,131.84,131.85,131.79,131.81,29848
2017/04/06,15:06:00,131.80,131.82,131.77,131.77,28982
2017/04/06,15:07:00,131.76,131.79,131.76,131.77,83671
2017/04/06,15:08:00,131.77,131.83,131.75,131.82,27084
2017/04/06,15:09:00,131.83,131.89,131.83,131.85,72964
2017/04/06,15:10:00,131.85,131.88,131.83,131.87,29393
2017/04/06,15:11:00,131.87,131.92,131.87,131.91,25951
2017/04/06,15:12:00,131.89,131.90,131.87,131.90,14104
2017/04/06,15:13:00,131.89,131.91,131.85,131.87,29082
2017/04/06,15:14:00,131.87,131.88,131.85,131.85,7286
2017/04/06,15:15:00,131.85,131.94,131.85,131.93,12325
2017/04/06,15:16:00,131.92,131.92,131.88,131.89,28281
2017/04/06,15:17:00,131.89,131.94,131.89,131.92,9101
2017/04/06,15:18:00,131.92,131.94,131.90,131.90,13402
2017/04/06,15:19:00,131.90,131.93,131.90,131.93,5567
2017/04/06,15:20:00,131.93,131.98,131.92,131.96,33021
2017/04/06,15:21:00,131.95,131.96,131.92,131.93,11502
2017/04/06,15:22:00,131.93,131.93,131.89,131.90,40000
2017/04/06,15:23:00,131.91,131.94,131.91,131.94,2210
2017/04/06,15:24:00,131.94,131.96,131.89,131.89,16376
2017/04/06,15:25:00,131.89,131.89,131.85,131.87,14149
2017/04/06,15:26:00,131.87,131.91,131.86,131.91,7672
2017/04/06,15:27:00,131.90,131.91,131.89,131.89,6823
2017/04/06,15:28:00,131.88,131.88,131.86,131.87,12979
2017/04/06,15:29:00,131.87,131.97,131.87,131.95,44000
2017/04/06,15:30:00,131.95,131.96,131.88,131.88,23064
2017/04/06,15:31:00,131.88,131.89,131.85,131.85,24550
2017/04/06,15:32:00,131.85,131.89,131.85,131.89,37874
2017/04/06,15:33:00,131.89,131.89,131.85,131.88,16818
2017/04/06,15:34:00,131.88,131.89,131.82,131.82,23655
2017/04/06,15:35:00,131.82,131.88,131.82,131.86,559950
2017/04/06,15:36:00,131.86,131.93,131.85,131.91,26644
2017/04/06,15:37:00,131.91,131.96,131.89,131.96,44421
2017/04/06,15:38:00,131.96,131.97,131.91,131.97,32955
2017/04/06,15:39:00,131.97,132.00,131.96,131.97,28844
2017/04/06,15:40:00,131.97,132.02,131.95,131.99,42482
2017/04/06,15:41:00,132.00,132.04,132.00,132.03,57279
2017/04/06,15:42:00,132.03,132.04,132.00,132.01,26909
2017/04/06,15:43:00,132.01,132.02,131.98,132.01,75175
2017/04/06,15:44:00,132.01,132.05,132.01,132.03,61048
2017/04/06,15:45:00,132.02,132.04,131.99,131.99,74382
2017/04/06,15:46:00,131.99,132.00,131.95,131.98,103447
2017/04/06,15:47:00,131.98,131.98,131.91,131.91,40846
2017/04/06,15:48:00,131.91,131.96,131.88,131.94,43513
2017/04/06,15:49:00,131.93,131.97,131.90,131.96,59163
2017/04/06,15:50:00,131.96,131.99,131.95,131.96,41018
2017/04/06,15:51:00,131.95,131.95,131.90,131.93,53427
2017/04/06,15:52:00,131.93,131.95,131.92,131.93,52195
2017/04/06,15:53:00,131.92,131.93,131.91,131.91,34727
2017/04/06,15:54:00,131.91,131.92,131.86,131.87,43972
2017/04/06,15:55:00,131.87,131.91,131.86,131.90,59087
2017/04/06,15:56:00,131.90,131.97,131.89,131.95,108487
2017/04/06,15:57:00,131.96,131.96,131.92,131.95,70197
2017/04/06,15:58:00,131.94,131.99,131.93,131.97,145467
2017/04/06,15:59:00,131.98,132.01,131.97,132.01,227654
2017/04/06,16:00:00,132.00,132.03,131.98,132.02,706541
2017/04/07,09:31:00,131.99,132.09,131.97,132.08,170891
2017/04/07,09:32:00,132.05,132.09,131.99,132.03,122260
2017/04/07,09:33:00,132.04,132.06,131.99,131.99,171682
2017/04/07,09:34:00,131.98,131.98,131.87,131.92,90001
2017/04/07,09:35:00,131.93,131.98,131.88,131.93,90843
2017/04/07,09:36:00,131.94,132.02,131.92,132.00,78793
2017/04/07,09:37:00,132.00,132.20,131.98,132.15,284148
2017/04/07,09:38:00,132.16,132.27,132.16,132.22,116637
2017/04/07,09:39:00,132.22,132.27,132.20,132.25,146997
2017/04/07,09:40:00,132.25,132.26,132.14,132.15,106420
2017/04/07,09:41:00,132.16,132.17,132.07,132.07,94428
2017/04/07,09:42:00,132.06,132.13,132.05,132.07,52167
2017/04/07,09:43:00,132.08,132.19,132.08,132.14,42937
2017/04/07,09:44:00,132.14,132.14,132.01,132.01,207330
2017/04/07,09:45:00,132.01,132.04,131.99,132.04,60479
2017/04/07,09:46:00,132.04,132.05,132.00,132.02,52707
2017/04/07,09:47:00,132.03,132.08,132.03,132.07,40248
2017/04/07,09:48:00,132.08,132.09,131.98,131.98,21744
2017/04/07,09:49:00,131.98,132.01,131.93,131.97,76188
2017/04/07,09:50:00,131.97,132.00,131.95,131.95,80589
2017/04/07,09:51:00,131.96,132.02,131.94,132.01,105316
2017/04/07,09:52:00,132.01,132.02,131.97,131.98,24651
2017/04/07,09:53:00,131.97,131.97,131.80,131.81,135905
2017/04/07,09:54:00,131.81,131.87,131.80,131.84,36318
2017/04/07,09:55:00,131.83,131.83,131.66,131.66,260266
2017/04/07,09:56:00,131.66,131.75,131.66,131.75,97958
2017/04/07,09:57:00,131.74,131.75,131.66,131.66,101527
2017/04/07,09:58:00,131.66,131.66,131.58,131.60,217753
2017/04/07,09:59:00,131.59,131.63,131.52,131.63,94446
2017/04/07,10:00:00,131.63,131.68,131.57,131.58,51130
2017/04/07,10:01:00,131.58,131.65,131.50,131.65,95582
2017/04/07,10:02:00,131.65,131.69,131.63,131.68,157098
2017/04/07,10:03:00,131.67,131.70,131.63,131.65,72108
2017/04/07,10:04:00,131.65,131.71,131.65,131.67,117559
2017/04/07,10:05:00,131.67,131.75,131.67,131.74,239206
2017/04/07,10:06:00,131.75,131.77,131.73,131.73,88284
2017/04/07,10:07:00,131.73,131.79,131.73,131.78,49575
2017/04/07,10:08:00,131.77,131.80,131.71,131.73,90494
2017/04/07,10:09:00,131.73,131.80,131.73,131.79,30710
2017/04/07,10:10:00,131.78,131.84,131.76,131.83,50838
2017/04/07,10:11:00,131.83,131.85,131.80,131.84,45715
2017/04/07,10:12:00,131.84,131.90,131.84,131.90,25002
2017/04/07,10:13:00,131.89,131.89,131.83,131.87,38189
2017/04/07,10:14:00,131.87,131.97,131.87,131.94,93776
2017/04/07,10:15:00,131.95,131.97,131.85,131.89,95201
2017/04/07,10:16:00,131.90,131.91,131.84,131.86,38947
2017/04/07,10:17:00,131.85,131.87,131.84,131.87,7166
2017/04/07,10:18:00,131.86,131.87,131.83,131.84,11059
2017/04/07,10:19:00,131.83,131.85,131.79,131.82,19309
2017/04/07,10:20:00,131.82,131.85,131.82,131.84,39671
2017/04/07,10:21:00,131.84,131.89,131.83,131.87,40096
2017/04/07,10:22:00,131.87,131.88,131.82,131.82,36675
2017/04/07,10:23:00,131.82,131.84,131.77,131.82,37971
2017/04/07,10:24:00,131.82,131.85,131.80,131.84,36370
2017/04/07,10:25:00,131.84,131.89,131.83,131.87,89575
2017/04/07,10:26:00,131.87,131.93,131.87,131.91,36364
2017/04/07,10:27:00,131.91,131.96,131.89,131.92,66114
2017/04/07,10:28:00,131.93,131.94,131.91,131.93,17142
2017/04/07,10:29:00,131.95,131.98,131.94,131.97,50009
2017/04/07,10:30:00,131.97,132.03,131.96,131.97,133055
2017/04/07,10:31:00,131.97,132.01,131.92,131.92,108125
2017/04/07,10:32:00,131.91,131.93,131.91,131.93,32443
2017/04/07,10:33:00,131.93,131.94,131.89,131.90,21526
2017/04/07,10:34:00,131.90,131.90,131.87,131.90,13335
2017/04/07,10:35:00,131.90,131.98,131.90,131.98,49686
2017/04/07,10:36:00,131.98,131.99,131.95,131.97,45514
2017/04/07,10:37:00,131.97,131.99,131.96,131.99,28754
2017/04/07,10:38:00,131.99,132.05,131.99,132.05,22731
2017/04/07,10:39:00,132.06,132.11,132.05,132.10,83956
2017/04/07,10:40:00,132.10,132.13,132.07,132.12,30149
2017/04/07,10:41:00,132.12,132.12,132.07,132.09,37727
2017/04/07,10:42:00,132.11,132.14,132.06,132.07,23388
2017/04/07,10:43:00,132.07,132.10,132.07,132.09,14948
2017/04/07,10:44:00,132.08,132.09,132.04,132.06,36033
2017/04/07,10:45:00,132.06,132.06,132.03,132.03,31065
2017/04/07,10:46:00,132.03,132.05,132.02,132.03,38014
2017/04/07,10:47:00,132.03,132.05,132.03,132.05,59566
2017/04/07,10:48:00,132.04,132.12,132.04,132.12,24605
2017/04/07,10:49:00,132.12,132.12,132.02,132.02,96651
2017/04/07,10:50:00,132.02,132.06,132.01,132.05,22954
2017/04/07,10:51:00,132.05,132.05,132.01,132.02,74033
2017/04/07,10:52:00,132.02,132.02,131.97,131.97,48774
2017/04/07,10:53:00,131.97,131.99,131.96,131.99,3779
2017/04/07,10:54:00,132.00,132.00,131.92,131.93,61950
2017/04/07,10:55:00,131.93,131.95,131.92,131.94,91627
2017/04/07,10:56:00,131.95,131.96,131.90,131.90,20821
2017/04/07,10:57:00,131.90,131.92,131.89,131.92,18202
2017/04/07,10:58:00,131.92,131.96,131.92,131.96,45482
2017/04/07,10:59:00,131.95,131.95,131.86,131.89,29738
2017/04/07,11:00:00,131.88,131.92,131.88,131.91,70545
2017/04/07,11:01:00,131.91,131.96,131.90,131.95,56585
2017/04/07,11:02:00,131.95,131.95,131.92,131.93,4555
2017/04/07,11:03:00,131.93,131.96,131.93,131.96,28912
2017/04/07,11:04:00,131.95,131.95,131.83,131.86,63671
2017/04/07,11:05:00,131.86,131.87,131.81,131.86,37526
2017/04/07,11:06:00,131.87,131.90,131.86,131.88,13688
2017/04/07,11:07:00,131.88,131.88,131.81,131.86,111630
2017/04/07,11:08:00,131.86,131.86,131.78,131.78,554144
2017/04/07,11:09:00,131.78,131.83,131.78,131.81,58359
2017/04/07,11:10:00,131.81,131.82,131.79,131.79,6551
2017/04/07,11:11:00,131.79,131.82,131.75,131.82,23718
2017/04/07,11:12:00,131.84,131.84,131.81,131.83,13116
2017/04/07,11:13:00,131.83,131.83,131.79,131.81,10678
2017/04/07,11:14:00,131.80,131.80,131.79,131.80,7821
2017/04/07,11:15:00,131.82,131.89,131.82,131.87,22118
2017/04/07,11:16:00,131.88,131.91,131.85,131.91,39864
2017/04/07,11:17:00,131.91,131.92,131.86,131.86,8788
2017/04/07,11:18:00,131.87,131.89,131.87,131.87,5093
2017/04/07,11:19:00,131.90,131.92,131.90,131.92,19556
2017/04/07,11:20:00,131.92,131.95,131.91,131.91,20418
2017/04/07,11:21:00,131.91,131.95,131.91,131.92,21578
2017/04/07,11:22:00,131.92,131.93,131.90,131.92,13246
2017/04/07,11:23:00,131.92,131.96,131.91,131.95,26075
2017/04/07,11:24:00,131.96,132.00,131.95,131.97,56203
2017/04/07,11:25:00,131.97,132.00,131.97,131.99,7461
2017/04/07,11:26:00,131.99,132.03,131.97,131.97,54412
2017/04/07,11:27:00,131.97,132.02,131.97,132.02,12090
2017/04/07,11:28:00,132.02,132.03,131.99,132.00,22275
2017/04/07,11:29:00,131.99,131.99,131.96,131.96,4108
2017/04/07,11:30:00,131.96,131.97,131.92,131.94,14884
2017/04/07,11:31:00,131.96,131.96,131.85,131.91,34585
2017/04/07,11:32:00,131.91,131.94,131.91,131.94,26512
2017/04/07,11:33:00,131.94,131.96,131.92,131.95,8118
2017/04/07,11:34:00,131.96,132.00,131.94,131.96,13214
2017/04/07,11:35:00,131.95,132.00,131.95,131.96,12096
2017/04/07,11:36:00,131.97,132.00,131.96,131.99,10996
2017/04/07,11:37:00,131.99,131.99,131.96,131.96,4854
2017/04/07,11:38:00,131.96,132.01,131.95,131.99,31458
2017/04/07,11:39:00,131.98,131.99,131.92,131.92,23522
2017/04/07,11:40:00,131.92,131.94,131.89,131.93,75667
2017/04/07,11:41:00,131.93,131.94,131.91,131.94,18471
2017/04/07,11:42:00,131.94,131.96,131.90,131.92,11385
2017/04/07,11:43:00,131.91,131.91,131.90,131.90,26807
2017/04/07,11:44:00,131.91,131.91,131.87,131.88,25491
2017/04/07,11:45:00,131.90,131.96,131.90,131.95,44491
2017/04/07,11:46:00,131.95,131.99,131.95,131.99,15155
2017/04/07,11:47:00,131.98,131.99,131.96,131.98,11024
2017/04/07,11:48:00,131.97,131.97,131.89,131.89,16839
2017/04/07,11:49:00,131.89,131.94,131.89,131.92,5460
2017/04/07,11:50:00,131.93,131.98,131.93,131.98,4905
2017/04/07,11:51:00,131.97,131.98,131.95,131.95,21657
2017/04/07,11:52:00,131.95,131.99,131.94,131.98,10738
2017/04/07,11:53:00,131.98,132.03,131.98,132.02,27436
2017/04/07,11:54:00,132.01,132.02,131.98,131.99,16967
2017/04/07,11:55:00,131.99,132.03,131.98,131.99,7772
2017/04/07,11:56:00,131.98,132.00,131.97,131.99,15295
2017/04/07,11:57:00,131.99,131.99,131.97,131.98,110088
2017/04/07,11:58:00,131.98,131.99,131.97,131.98,72694
2017/04/07,11:59:00,131.98,131.99,131.97,131.98,7236
2017/04/07,12:00:00,131.98,131.98,131.96,131.96,5375
2017/04/07,12:01:00,131.96,131.98,131.96,131.98,5685
2017/04/07,12:02:00,131.98,131.99,131.97,131.97,12413
2017/04/07,12:03:00,131.97,132.01,131.97,132.00,17150
2017/04/07,12:04:00,132.01,132.05,132.01,132.03,41774
2017/04/07,12:05:00,132.04,132.04,132.01,132.01,10792
2017/04/07,12:06:00,132.01,132.02,132.01,132.02,9695
2017/04/07,12:07:00,132.01,132.03,132.00,132.03,5632
2017/04/07,12:08:00,132.03,132.08,132.03,132.08,19095
2017/04/07,12:09:00,132.07,132.07,132.04,132.05,9933
2017/04/07,12:10:00,132.05,132.08,132.05,132.08,29219
2017/04/07,12:11:00,132.08,132.10,132.07,132.10,48576
2017/04/07,12:12:00,132.09,132.11,132.09,132.10,11674
2017/04/07,12:13:00,132.10,132.10,132.07,132.08,13629
2017/04/07,12:14:00,132.08,132.10,132.07,132.10,11212
2017/04/07,12:15:00,132.10,132.11,132.09,132.09,10086
2017/04/07,12:16:00,132.09,132.10,132.09,132.10,9693
2017/04/07,12:17:00,132.10,132.13,132.07,132.07,20243
2017/04/07,12:18:00,132.07,132.07,132.06,132.06,20338
2017/04/07,12:19:00,132.05,132.07,132.05,132.07,5008
2017/04/07,12:20:00,132.06,132.09,132.06,132.09,8752
2017/04/07,12:21:00,132.10,132.10,132.08,132.08,6120
2017/04/07,12:22:00,132.09,132.10,132.08,132.10,7016
2017/04/07,12:23:00,132.10,132.11,132.08,132.09,13953
2017/04/07,12:24:00,132.08,132.10,132.08,132.09,19543
2017/04/07,12:25:00,132.09,132.11,132.09,132.09,4673
2017/04/07,12:26:00,132.09,132.12,132.09,132.12,8801
2017/04/07,12:27:00,132.12,132.15,132.12,132.14,24353
2017/04/07,12:28:00,132.13,132.14,132.12,132.12,5293
2017/04/07,12:29:00,132.12,132.13,132.09,132.11,16792
2017/04/07,12:30:00,132.11,132.14,132.10,132.12,25118
2017/04/07,12:31:00,132.12,132.15,132.11,132.13,16014
2017/04/07,12:32:00,132.13,132.14,132.12,132.14,10367
2017/04/07,12:33:00,132.14,132.16,132.14,132.16,28184
2017/04/07,12:34:00,132.16,132.17,132.14,132.17,12623
2017/04/07,12:35:00,132.17,132.17,132.15,132.16,16511
2017/04/07,12:36:00,132.16,132.16,132.14,132.16,7450
2017/04/07,12:37:00,132.16,132.16,132.13,132.14,7172
2017/04/07,12:38:00,132.14,132.14,132.09,132.10,25979
2017/04/07,12:39:00,132.10,132.11,132.07,132.09,18510
2017/04/07,12:40:00,132.09,132.11,132.09,132.11,8962
2017/04/07,12:41:00,132.11,132.13,132.10,132.13,7597
2017/04/07,12:42:00,132.13,132.16,132.13,132.14,7643
2017/04/07,12:43:00,132.15,132.16,132.14,132.14,6491
2017/04/07,12:44:00,132.15,132.15,132.13,132.14,7663
2017/04/07,12:45:00,132.14,132.15,132.11,132.11,12233
2017/04/07,12:46:00,132.12,132.14,132.11,132.14,5004
2017/04/07,12:47:00,132.14,132.14,132.09,132.09,20495
2017/04/07,12:48:00,132.09,132.12,132.07,132.12,24592
2017/04/07,12:49:00,132.12,132.15,132.11,132.15,15302
2017/04/07,12:50:00,132.14,132.15,132.13,132.15,11409
2017/04/07,12:51:00,132.16,132.16,132.14,132.14,10519
2017/04/07,12:52:00,132.14,132.16,132.13,132.16,19076
2017/04/07,12:53:00,132.17,132.20,132.17,132.19,13608
2017/04/07,12:54:00,132.19,132.19,132.16,132.17,26580
2017/04/07,12:55:00,132.17,132.17,132.15,132.15,82775
2017/04/07,12:56:00,132.15,132.19,132.15,132.18,9030
2017/04/07,12:57:00,132.19,132.20,132.17,132.19,15504
2017/04/07,12:58:00,132.18,132.18,132.17,132.17,6301
2017/04/07,12:59:00,132.17,132.18,132.17,132.18,4644
2017/04/07,13:00:00,132.17,132.22,132.17,132.19,51673
2017/04/07,13:01:00,132.19,132.19,132.16,132.16,11529
2017/04/07,13:02:00,132.15,132.15,132.13,132.14,13270
2017/04/07,13:03:00,132.14,132.14,132.11,132.12,7744
2017/04/07,13:04:00,132.12,132.13,132.09,132.12,26688
2017/04/07,13:05:00,132.12,132.12,132.10,132.11,68687
2017/04/07,13:06:00,132.11,132.13,132.11,132.12,30533
2017/04/07,13:07:00,132.12,132.14,132.09,132.13,26964
2017/04/07,13:08:00,132.13,132.14,132.10,132.13,37821
2017/04/07,13:09:00,132.13,132.14,132.12,132.13,38571
2017/04/07,13:10:00,132.13,132.14,132.13,132.13,13512
2017/04/07,13:11:00,132.13,132.14,132.13,132.13,7280
2017/04/07,13:12:00,132.13,132.17,132.13,132.16,14480
2017/04/07,13:13:00,132.17,132.17,132.15,132.15,12711
2017/04/07,13:14:00,132.15,132.18,132.15,132.17,16017
2017/04/07,13:15:00,132.17,132.20,132.14,132.14,21388
2017/04/07,13:16:00,132.14,132.17,132.12,132.17,17378
2017/04/07,13:17:00,132.17,132.17,132.14,132.14,4538
2017/04/07,13:18:00,132.14,132.15,132.14,132.15,4840
2017/04/07,13:19:00,132.16,132.16,132.13,132.13,13255
2017/04/07,13:20:00,132.13,132.14,132.10,132.10,12000
2017/04/07,13:21:00,132.10,132.11,132.10,132.10,22270
2017/04/07,13:22:00,132.10,132.13,132.10,132.12,13997
2017/04/07,13:23:00,132.12,132.15,132.12,132.13,21341
2017/04/07,13:24:00,132.14,132.14,132.11,132.11,4538
2017/04/07,13:25:00,132.11,132.13,132.11,132.13,9158
2017/04/07,13:26:00,132.13,132.15,132.13,132.15,15303
2017/04/07,13:27:00,132.14,132.14,132.11,132.12,6112
2017/04/07,13:28:00,132.12,132.14,132.12,132.14,6846
2017/04/07,13:29:00,132.14,132.15,132.14,132.14,7300
2017/04/07,13:30:00,132.15,132.28,132.13,132.26,168417
2017/04/07,13:31:00,132.26,132.37,132.24,132.36,192559
2017/04/07,13:32:00,132.36,132.37,132.26,132.26,172820
2017/04/07,13:33:00,132.26,132.29,132.26,132.29,31016
2017/04/07,13:34:00,132.30,132.30,132.24,132.25,40420
2017/04/07,13:35:00,132.26,132.28,132.25,132.27,9522
2017/04/07,13:36:00,132.27,132.27,132.19,132.19,84895
2017/04/07,13:37:00,132.20,132.21,132.19,132.21,78743
2017/04/07,13:38:00,132.21,132.23,132.20,132.20,41700
2017/04/07,13:39:00,132.21,132.22,132.20,132.22,23562
2017/04/07,13:40:00,132.22,132.23,132.21,132.21,8213
2017/04/07,13:41:00,132.21,132.22,132.19,132.20,21122
2017/04/07,13:42:00,132.20,132.21,132.19,132.20,13551
2017/04/07,13:43:00,132.20,132.20,132.19,132.20,12015
2017/04/07,13:44:00,132.20,132.25,132.20,132.24,25445
2017/04/07,13:45:00,132.24,132.25,132.23,132.25,4048
2017/04/07,13:46:00,132.26,132.26,132.21,132.22,11420
2017/04/07,13:47:00,132.22,132.26,132.22,132.25,18628
2017/04/07,13:48:00,132.25,132.26,132.22,132.23,14613
2017/04/07,13:49:00,132.23,132.24,132.22,132.23,13042
2017/04/07,13:50:00,132.23,132.23,132.19,132.20,34901
2017/04/07,13:51:00,132.19,132.21,132.18,132.20,29083
2017/04/07,13:52:00,132.21,132.22,132.20,132.21,9020
2017/04/07,13:53:00,132.21,132.23,132.21,132.21,7298
2017/04/07,13:54:00,132.21,132.23,132.21,132.23,9407
2017/04/07,13:55:00,132.22,132.22,132.20,132.21,36859
2017/04/07,13:56:00,132.21,132.25,132.20,132.24,16177
2017/04/07,13:57:00,132.24,132.25,132.23,132.24,6772
2017/04/07,13:58:00,132.24,132.26,132.23,132.25,24800
2017/04/07,13:59:00,132.25,132.25,132.21,132.21,13968
2017/04/07,14:00:00,132.21,132.21,132.17,132.20,51148
2017/04/07,14:01:00,132.20,132.29,132.20,132.28,65454
2017/04/07,14:02:00,132.28,132.31,132.28,132.31,20443
2017/04/07,14:03:00,132.30,132.30,132.28,132.28,24950
2017/04/07,14:04:00,132.29,132.30,132.28,132.30,5414
2017/04/07,14:05:00,132.29,132.30,132.29,132.29,4008
2017/04/07,14:06:00,132.29,132.31,132.28,132.29,20903
2017/04/07,14:07:00,132.29,132.33,132.29,132.31,12928
2017/04/07,14:08:00,132.31,132.31,132.28,132.28,15190
2017/04/07,14:09:00,132.28,132.29,132.27,132.29,22183
2017/04/07,14:10:00,132.29,132.29,132.28,132.28,9265
2017/04/07,14:11:00,132.28,132.29,132.27,132.29,12904
2017/04/07,14:12:00,132.30,132.32,132.30,132.32,9273
2017/04/07,14:13:00,132.32,132.32,132.31,132.32,1665
2017/04/07,14:14:00,132.32,132.32,132.28,132.29,13921
2017/04/07,14:15:00,132.29,132.30,132.28,132.29,3630
2017/04/07,14:16:00,132.29,132.30,132.28,132.29,51922
2017/04/07,14:17:00,132.29,132.32,132.29,132.31,28544
2017/04/07,14:18:00,132.30,132.30,132.28,132.28,24508
2017/04/07,14:19:00,132.30,132.30,132.27,132.27,12349
2017/04/07,14:20:00,132.27,132.30,132.27,132.29,3651
2017/04/07,14:21:00,132.29,132.30,132.29,132.29,12918
2017/04/07,14:22:00,132.30,132.31,132.29,132.31,7009
2017/04/07,14:23:00,132.30,132.31,132.30,132.30,3742
2017/04/07,14:24:00,132.31,132.32,132.30,132.31,9925
2017/04/07,14:25:00,132.32,132.32,132.30,132.30,9779
2017/04/07,14:26:00,132.30,132.31,132.28,132.29,13947
2017/04/07,14:27:00,132.28,132.28,132.26,132.27,78672
2017/04/07,14:28:00,132.27,132.28,132.26,132.26,6303
2017/04/07,14:29:00,132.26,132.27,132.23,132.23,17661
2017/04/07,14:30:00,132.23,132.24,132.22,132.24,7684
2017/04/07,14:31:00,132.23,132.23,132.22,132.23,8812
2017/04/07,14:32:00,132.23,132.26,132.23,132.26,10226
2017/04/07,14:33:00,132.26,132.26,132.25,132.26,7544
2017/04/07,14:34:00,132.26,132.27,132.25,132.27,35990
2017/04/07,14:35:00,132.27,132.27,132.26,132.26,7696
2017/04/07,14:36:00,132.26,132.26,132.24,132.25,35708
2017/04/07,14:37:00,132.25,132.27,132.25,132.26,10275
2017/04/07,14:38:00,132.26,132.27,132.24,132.25,61881
2017/04/07,14:39:00,132.24,132.24,132.21,132.22,21944
2017/04/07,14:40:00,132.21,132.25,132.21,132.24,19844
2017/04/07,14:41:00,132.24,132.24,132.20,132.20,9590
2017/04/07,14:42:00,132.20,132.21,132.16,132.21,55013
2017/04/07,14:43:00,132.21,132.24,132.20,132.22,46318
2017/04/07,14:44:00,132.22,132.24,132.21,132.21,12589
2017/04/07,14:45:00,132.21,132.21,132.16,132.19,24989
2017/04/07,14:46:00,132.20,132.27,132.20,132.26,26601
2017/04/07,14:47:00,132.26,132.28,132.24,132.28,40283
2017/04/07,14:48:00,132.28,132.29,132.27,132.28,17922
2017/04/07,14:49:00,132.28,132.28,132.26,132.27,10639
2017/04/07,14:50:00,132.27,132.28,132.26,132.26,2504
2017/04/07,14:51:00,132.27,132.27,132.23,132.24,27083
2017/04/07,14:52:00,132.23,132.24,132.20,132.21,20555
2017/04/07,14:53:00,132.21,132.23,132.19,132.23,26019
2017/04/07,14:54:00,132.23,132.23,132.21,132.22,15972
2017/04/07,14:55:00,132.22,132.22,132.21,132.22,9474
2017/04/07,14:56:00,132.22,132.25,132.22,132.24,17974
2017/04/07,14:57:00,132.24,132.25,132.19,132.19,39369
2017/04/07,14:58:00,132.19,132.19,132.17,132.18,27097
2017/04/07,14:59:00,132.17,132.18,132.15,132.15,15169
2017/04/07,15:00:00,132.15,132.18,132.12,132.14,155263
2017/04/07,15:01:00,132.14,132.18,132.13,132.16,21284
2017/04/07,15:02:00,132.16,132.20,132.16,132.19,3346
2017/04/07,15:03:00,132.19,132.20,132.18,132.20,19461
2017/04/07,15:04:00,132.20,132.20,132.17,132.17,4423
2017/04/07,15:05:00,132.17,132.19,132.16,132.18,8025
2017/04/07,15:06:00,132.18,132.19,132.15,132.15,31446
2017/04/07,15:07:00,132.14,132.18,132.14,132.16,7318
2017/04/07,15:08:00,132.16,132.19,132.15,132.18,27094
2017/04/07,15:09:00,132.18,132.18,132.13,132.13,54674
2017/04/07,15:10:00,132.13,132.14,132.11,132.12,48971
2017/04/07,15:11:00,132.13,132.18,132.13,132.17,9454
2017/04/07,15:12:00,132.17,132.19,132.17,132.19,9139
2017/04/07,15:13:00,132.19,132.23,132.19,132.22,9156
2017/04/07,15:14:00,132.22,132.23,132.20,132.20,10731
2017/04/07,15:15:00,132.20,132.21,132.19,132.20,57535
2017/04/07,15:16:00,132.20,132.21,132.20,132.21,5160
2017/04/07,15:17:00,132.21,132.21,132.18,132.18,20141
2017/04/07,15:18:00,132.19,132.19,132.15,132.15,9588
2017/04/07,15:19:00,132.15,132.22,132.15,132.22,36030
2017/04/07,15:20:00,132.22,132.23,132.21,132.22,6137
2017/04/07,15:21:00,132.21,132.23,132.20,132.21,18900
2017/04/07,15:22:00,132.22,132.23,132.19,132.23,35037
2017/04/07,15:23:00,132.23,132.24,132.21,132.21,47808
2017/04/07,15:24:00,132.20,132.23,132.20,132.21,23429
2017/04/07,15:25:00,132.21,132.21,132.19,132.19,22879
2017/04/07,15:26:00,132.20,132.21,132.18,132.18,15489
2017/04/07,15:27:00,132.17,132.18,132.15,132.15,30033
2017/04/07,15:28:00,132.15,132.16,132.13,132.13,55875
2017/04/07,15:29:00,132.13,132.13,132.10,132.10,34649
2017/04/07,15:30:00,132.10,132.13,132.10,132.11,35659
2017/04/07,15:31:00,132.11,132.13,132.11,132.12,19503
2017/04/07,15:32:00,132.12,132.12,132.07,132.07,22599
2017/04/07,15:33:00,132.07,132.08,132.04,132.08,29798
2017/04/07,15:34:00,132.08,132.08,132.04,132.04,35917
2017/04/07,15:35:00,132.04,132.07,132.01,132.06,111558
2017/04/07,15:36:00,132.07,132.07,132.05,132.06,31307
2017/04/07,15:37:00,132.05,132.10,132.05,132.10,110876
2017/04/07,15:38:00,132.09,132.09,132.07,132.08,20945
2017/04/07,15:39:00,132.09,132.09,132.06,132.08,32811
2017/04/07,15:40:00,132.08,132.11,132.07,132.11,17544
2017/04/07,15:41:00,132.10,132.13,132.10,132.10,33165
2017/04/07,15:42:00,132.11,132.11,132.09,132.11,8692
2017/04/07,15:43:00,132.10,132.10,132.09,132.10,10359
2017/04/07,15:44:00,132.10,132.11,132.09,132.09,31309
2017/04/07,15:45:00,132.09,132.10,132.05,132.05,43824
2017/04/07,15:46:00,132.06,132.08,132.05,132.08,25772
2017/04/07,15:47:00,132.07,132.08,132.06,132.07,40138
2017/04/07,15:48:00,132.07,132.07,132.05,132.05,34404
2017/04/07,15:49:00,132.04,132.07,132.04,132.06,52394
2017/04/07,15:50:00,132.06,132.07,132.04,132.04,43887
2017/04/07,15:51:00,132.03,132.07,132.02,132.06,62124
2017/04/07,15:52:00,132.07,132.08,132.04,132.04,30551
2017/04/07,15:53:00,132.05,132.10,132.05,132.06,68050
2017/04/07,15:54:00,132.05,132.05,132.01,132.03,57812
2017/04/07,15:55:00,132.03,132.04,132.01,132.04,60596
2017/04/07,15:56:00,132.04,132.07,132.02,132.07,110061
2017/04/07,15:57:00,132.07,132.09,132.05,132.09,69243
2017/04/07,15:58:00,132.09,132.10,132.07,132.10,144653
2017/04/07,15:59:00,132.09,132.10,131.98,131.99,435304
2017/04/07,16:00:00,131.98,132.00,131.96,131.96,450794
2017/04/10,09:31:00,132.11,132.16,132.05,132.14,218994
2017/04/10,09:32:00,132.15,132.23,132.08,132.21,83770
2017/04/10,09:33:00,132.21,132.28,132.21,132.23,64079
2017/04/10,09:34:00,132.24,132.24,132.15,132.19,84263
2017/04/10,09:35:00,132.19,132.27,132.16,132.27,35948
2017/04/10,09:36:00,132.26,132.32,132.24,132.31,54130
2017/04/10,09:37:00,132.30,132.31,132.25,132.29,82912
2017/04/10,09:38:00,132.29,132.34,132.27,132.33,89013
2017/04/10,09:39:00,132.32,132.40,132.31,132.35,82311
2017/04/10,09:40:00,132.36,132.40,132.35,132.40,99202
2017/04/10,09:41:00,132.41,132.42,132.34,132.38,91326
2017/04/10,09:42:00,132.38,132.45,132.37,132.43,36414
2017/04/10,09:43:00,132.43,132.43,132.39,132.39,80712
2017/04/10,09:44:00,132.39,132.42,132.39,132.41,31917
2017/04/10,09:45:00,132.41,132.41,132.36,132.39,36876
2017/04/10,09:46:00,132.40,132.44,132.39,132.43,41908
2017/04/10,09:47:00,132.43,132.44,132.40,132.41,46347
2017/04/10,09:48:00,132.41,132.44,132.40,132.43,29000
2017/04/10,09:49:00,132.43,132.43,132.40,132.41,44953
2017/04/10,09:50:00,132.41,132.41,132.37,132.40,21699
2017/04/10,09:51:00,132.40,132.42,132.33,132.34,29887
2017/04/10,09:52:00,132.34,132.35,132.30,132.34,71814
2017/04/10,09:53:00,132.34,132.34,132.31,132.34,16419
2017/04/10,09:54:00,132.34,132.38,132.33,132.36,33537
2017/04/10,09:55:00,132.36,132.38,132.36,132.38,10884
2017/04/10,09:56:00,132.38,132.38,132.35,132.35,8990
2017/04/10,09:57:00,132.35,132.35,132.30,132.33,17479
2017/04/10,09:58:00,132.32,132.35,132.31,132.33,41763
2017/04/10,09:59:00,132.33,132.36,132.32,132.34,16179
2017/04/10,10:00:00,132.35,132.41,132.34,132.39,15605
2017/04/10,10:01:00,132.39,132.41,132.38,132.40,25743
2017/04/10,10:02:00,132.40,132.41,132.37,132.39,21411
2017/04/10,10:03:00,132.40,132.40,132.36,132.36,7383
2017/04/10,10:04:00,132.36,132.36,132.29,132.31,27402
2017/04/10,10:05:00,132.30,132.34,132.29,132.33,14913
2017/04/10,10:06:00,132.33,132.36,132.32,132.36,17613
2017/04/10,10:07:00,132.36,132.43,132.35,132.39,48318
2017/04/10,10:08:00,132.39,132.41,132.39,132.41,39618
2017/04/10,10:09:00,132.41,132.41,132.36,132.37,26193
2017/04/10,10:10:00,132.36,132.40,132.35,132.38,10986
2017/04/10,10:11:00,132.39,132.41,132.39,132.39,12492
2017/04/10,10:12:00,132.39,132.40,132.32,132.32,49435
2017/04/10,10:13:00,132.33,132.33,132.30,132.33,44948
2017/04/10,10:14:00,132.33,132.38,132.32,132.33,33113
2017/04/10,10:15:00,132.34,132.37,132.34,132.35,21203
2017/04/10,10:16:00,132.34,132.34,132.31,132.34,31960
2017/04/10,10:17:00,132.34,132.35,132.33,132.34,38424
2017/04/10,10:18:00,132.34,132.37,132.34,132.35,15073
2017/04/10,10:19:00,132.36,132.40,132.35,132.37,22156
2017/04/10,10:20:00,132.37,132.39,132.36,132.36,29025
2017/04/10,10:21:00,132.35,132.39,132.33,132.38,19176
2017/04/10,10:22:00,132.38,132.40,132.37,132.37,8448
2017/04/10,10:23:00,132.37,132.38,132.33,132.36,23904
2017/04/10,10:24:00,132.36,132.39,132.36,132.36,13598
2017/04/10,10:25:00,132.35,132.40,132.35,132.40,9475
2017/04/10,10:26:00,132.40,132.40,132.35,132.35,15021
2017/04/10,10:27:00,132.36,132.37,132.34,132.36,10546
2017/04/10,10:28:00,132.37,132.38,132.35,132.35,24228
2017/04/10,10:29:00,132.35,132.39,132.35,132.36,41277
2017/04/10,10:30:00,132.37,132.37,132.35,132.36,22420
2017/04/10,10:31:00,132.37,132.48,132.37,132.46,85315
2017/04/10,10:32:00,132.46,132.53,132.46,132.52,58634
2017/04/10,10:33:00,132.52,132.54,132.51,132.54,30315
2017/04/10,10:34:00,132.54,132.55,132.50,132.51,13677
2017/04/10,10:35:00,132.51,132.52,132.49,132.51,24648
2017/04/10,10:36:00,132.52,132.56,132.51,132.55,36579
2017/04/10,10:37:00,132.55,132.57,132.52,132.52,11938
2017/04/10,10:38:00,132.53,132.54,132.48,132.51,69089
2017/04/10,10:39:00,132.51,132.53,132.50,132.53,9176
2017/04/10,10:40:00,132.53,132.53,132.47,132.49,49848
2017/04/10,10:41:00,132.50,132.50,132.42,132.45,42777
2017/04/10,10:42:00,132.45,132.47,132.43,132.46,22017
2017/04/10,10:43:00,132.46,132.48,132.45,132.46,65222
2017/04/10,10:44:00,132.46,132.48,132.44,132.47,42581
2017/04/10,10:45:00,132.47,132.51,132.45,132.47,42058
2017/04/10,10:46:00,132.46,132.50,132.46,132.50,8856
2017/04/10,10:47:00,132.50,132.50,132.46,132.46,14057
2017/04/10,10:48:00,132.46,132.47,132.44,132.46,20305
2017/04/10,10:49:00,132.46,132.49,132.45,132.47,8794
2017/04/10,10:50:00,132.47,132.47,132.42,132.44,33964
2017/04/10,10:51:00,132.44,132.46,132.41,132.41,13139
2017/04/10,10:52:00,132.42,132.44,132.41,132.43,23566
2017/04/10,10:53:00,132.43,132.44,132.40,132.42,15291
2017/04/10,10:54:00,132.41,132.43,132.40,132.42,34348
2017/04/10,10:55:00,132.42,132.42,132.39,132.40,6668
2017/04/10,10:56:00,132.41,132.43,132.39,132.39,221839
2017/04/10,10:57:00,132.39,132.40,132.30,132.30,52384
2017/04/10,10:58:00,132.31,132.33,132.28,132.28,56797
2017/04/10,10:59:00,132.28,132.31,132.25,132.27,43117
2017/04/10,11:00:00,132.27,132.27,132.22,132.24,35093
2017/04/10,11:01:00,132.24,132.24,132.21,132.21,41252
2017/04/10,11:02:00,132.23,132.25,132.22,132.25,26204
2017/04/10,11:03:00,132.25,132.26,132.24,132.24,9864
2017/04/10,11:04:00,132.24,132.25,132.20,132.20,26103
2017/04/10,11:05:00,132.21,132.26,132.21,132.25,14535
2017/04/10,11:06:00,132.26,132.26,132.20,132.21,12154
2017/04/10,11:07:00,132.22,132.23,132.20,132.20,26906
2017/04/10,11:08:00,132.20,132.23,132.20,132.22,59858
2017/04/10,11:09:00,132.22,132.25,132.20,132.23,34954
2017/04/10,11:10:00,132.24,132.25,132.21,132.24,25809
2017/04/10,11:11:00,132.24,132.29,132.24,132.27,40958
2017/04/10,11:12:00,132.27,132.28,132.26,132.27,26586
2017/04/10,11:13:00,132.27,132.28,132.26,132.27,53986
2017/04/10,11:14:00,132.28,132.30,132.27,132.28,5214
2017/04/10,11:15:00,132.28,132.31,132.28,132.31,43724
2017/04/10,11:16:00,132.32,132.34,132.31,132.33,23522
2017/04/10,11:17:00,132.33,132.34,132.32,132.32,5354
2017/04/10,11:18:00,132.31,132.32,132.28,132.29,10559
2017/04/10,11:19:00,132.28,132.30,132.27,132.27,23805
2017/04/10,11:20:00,132.26,132.30,132.26,132.28,6631
2017/04/10,11:21:00,132.28,132.33,132.28,132.29,11249
2017/04/10,11:22:00,132.29,132.29,132.27,132.29,14412
2017/04/10,11:23:00,132.28,132.31,132.28,132.30,9889
2017/04/10,11:24:00,132.30,132.31,132.29,132.30,11359
2017/04/10,11:25:00,132.29,132.33,132.29,132.33,10188
2017/04/10,11:26:00,132.32,132.34,132.25,132.26,30042
2017/04/10,11:27:00,132.26,132.28,132.24,132.26,9918
2017/04/10,11:28:00,132.26,132.31,132.26,132.31,58573
2017/04/10,11:29:00,132.31,132.31,132.28,132.29,16848
2017/04/10,11:30:00,132.29,132.29,132.26,132.26,29634
2017/04/10,11:31:00,132.26,132.27,132.24,132.24,18385
2017/04/10,11:32:00,132.24,132.25,132.13,132.15,96874
2017/04/10,11:33:00,132.15,132.15,132.07,132.09,57437
2017/04/10,11:34:00,132.08,132.08,132.02,132.04,90842
2017/04/10,11:35:00,132.04,132.05,132.01,132.03,105335
2017/04/10,11:36:00,132.03,132.06,132.01,132.03,46062
2017/04/10,11:37:00,132.04,132.07,132.04,132.06,88348
2017/04/10,11:38:00,132.06,132.08,132.04,132.05,67075
2017/04/10,11:39:00,132.05,132.05,131.99,131.99,123178
2017/04/10,11:40:00,131.99,132.00,131.96,131.96,136657
2017/04/10,11:41:00,131.96,131.98,131.95,131.96,32363
2017/04/10,11:42:00,131.96,131.96,131.85,131.87,45018
2017/04/10,11:43:00,131.87,131.93,131.83,131.91,149594
2017/04/10,11:44:00,131.92,131.93,131.89,131.90,38412
2017/04/10,11:45:00,131.90,131.93,131.89,131.91,61070
2017/04/10,11:46:00,131.91,131.91,131.87,131.89,31663
2017/04/10,11:47:00,131.89,131.90,131.88,131.90,16134
2017/04/10,11:48:00,131.90,131.93,131.90,131.92,14974
2017/04/10,11:49:00,131.92,131.95,131.91,131.92,22845
2017/04/10,11:50:00,131.92,131.97,131.92,131.96,142448
2017/04/10,11:51:00,131.96,131.97,131.93,131.94,40507
2017/04/10,11:52:00,131.94,131.96,131.94,131.96,8304
2017/04/10,11:53:00,131.95,131.98,131.94,131.98,30050
2017/04/10,11:54:00,131.98,132.01,131.98,132.00,22091
2017/04/10,11:55:00,131.99,132.00,131.96,131.97,21575
2017/04/10,11:56:00,132.00,132.00,131.96,131.97,28044
2017/04/10,11:57:00,131.97,131.97,131.94,131.95,9231
2017/04/10,11:58:00,131.95,131.97,131.95,131.96,4038
2017/04/10,11:59:00,131.96,131.97,131.91,131.94,35209
2017/04/10,12:00:00,131.95,131.95,131.94,131.95,16049
2017/04/10,12:01:00,131.96,132.00,131.95,131.95,105422
2017/04/10,12:02:00,131.94,131.97,131.94,131.97,50680
2017/04/10,12:03:00,131.97,132.00,131.97,131.98,13099
2017/04/10,12:04:00,131.97,131.98,131.96,131.98,36432
2017/04/10,12:05:00,131.98,132.01,131.97,131.99,16053
2017/04/10,12:06:00,131.99,132.03,131.99,132.02,39324
2017/04/10,12:07:00,132.01,132.02,131.98,131.99,48841
2017/04/10,12:08:00,131.99,131.99,131.96,131.97,38768
2017/04/10,12:09:00,131.96,131.97,131.93,131.94,10202
2017/04/10,12:10:00,131.96,131.98,131.95,131.97,82617
2017/04/10,12:11:00,131.97,131.99,131.92,131.93,29194
2017/04/10,12:12:00,131.93,131.94,131.75,131.78,281377
2017/04/10,12:13:00,131.77,131.79,131.74,131.76,40215
2017/04/10,12:14:00,131.76,131.76,131.69,131.74,70253
2017/04/10,12:15:00,131.74,131.75,131.66,131.67,40714
2017/04/10,12:16:00,131.67,131.75,131.67,131.73,46290
2017/04/10,12:17:00,131.74,131.76,131.70,131.72,72900
2017/04/10,12:18:00,131.71,131.72,131.71,131.72,6450
2017/04/10,12:19:00,131.72,131.77,131.72,131.77,31817
2017/04/10,12:20:00,131.77,131.77,131.74,131.75,5707
2017/04/10,12:21:00,131.74,131.76,131.72,131.72,35781
2017/04/10,12:22:00,131.72,131.74,131.72,131.73,10797
2017/04/10,12:23:00,131.74,131.76,131.73,131.76,15004
2017/04/10,12:24:00,131.76,131.79,131.76,131.79,14521
2017/04/10,12:25:00,131.79,131.82,131.74,131.74,47839
2017/04/10,12:26:00,131.75,131.76,131.70,131.72,47419
2017/04/10,12:27:00,131.72,131.77,131.72,131.77,12710
2017/04/10,12:28:00,131.76,131.82,131.76,131.81,14845
2017/04/10,12:29:00,131.81,131.84,131.81,131.81,42722
2017/04/10,12:30:00,131.81,131.83,131.81,131.81,28910
2017/04/10,12:31:00,131.81,131.82,131.77,131.79,21385
2017/04/10,12:32:00,131.79,131.80,131.77,131.80,21602
2017/04/10,12:33:00,131.80,131.81,131.78,131.80,25635
2017/04/10,12:34:00,131.80,131.86,131.80,131.86,13233
2017/04/10,12:35:00,131.86,131.93,131.86,131.92,47750
2017/04/10,12:36:00,131.91,131.94,131.91,131.92,18768
2017/04/10,12:37:00,131.92,131.93,131.89,131.91,41370
2017/04/10,12:38:00,131.90,131.91,131.88,131.90,27986
2017/04/10,12:39:00,131.90,131.92,131.90,131.90,11668
2017/04/10,12:40:00,131.89,131.92,131.89,131.92,147772
2017/04/10,12:41:00,131.92,131.95,131.91,131.95,24936
2017/04/10,12:42:00,131.95,132.01,131.95,131.98,38052
2017/04/10,12:43:00,131.97,131.99,131.95,131.97,40408
2017/04/10,12:44:00,131.97,131.98,131.96,131.96,17835
2017/04/10,12:45:00,131.96,131.97,131.94,131.95,20123
2017/04/10,12:46:00,131.96,131.97,131.94,131.95,12416
2017/04/10,12:47:00,131.95,131.98,131.95,131.98,9183
2017/04/10,12:48:00,131.97,132.01,131.97,132.01,21852
2017/04/10,12:49:00,132.01,132.05,132.00,132.04,23946
2017/04/10,12:50:00,132.04,132.10,132.04,132.10,20930
2017/04/10,12:51:00,132.10,132.19,132.10,132.19,88149
2017/04/10,12:52:00,132.19,132.25,132.19,132.22,68609
2017/04/10,12:53:00,132.22,132.24,132.18,132.21,94094
2017/04/10,12:54:00,132.21,132.24,132.21,132.22,27275
2017/04/10,12:55:00,132.21,132.22,132.20,132.20,39535
2017/04/10,12:56:00,132.19,132.26,132.18,132.25,48638
2017/04/10,12:57:00,132.24,132.24,132.21,132.21,168225
2017/04/10,12:58:00,132.21,132.22,132.20,132.21,38387
2017/04/10,12:59:00,132.21,132.24,132.21,132.23,43702
2017/04/10,13:00:00,132.24,132.24,132.22,132.23,37298
2017/04/10,13:01:00,132.23,132.23,132.20,132.21,23215
2017/04/10,13:02:00,132.21,132.23,132.21,132.22,23540
2017/04/10,13:03:00,132.22,132.27,132.22,132.23,56738
2017/04/10,13:04:00,132.23,132.25,132.21,132.21,16841
2017/04/10,13:05:00,132.21,132.23,132.21,132.22,12596
2017/04/10,13:06:00,132.22,132.29,132.22,132.29,18315
2017/04/10,13:07:00,132.29,132.37,132.29,132.30,105610
2017/04/10,13:08:00,132.30,132.30,132.27,132.30,35635
2017/04/10,13:09:00,132.30,132.31,132.29,132.29,13478
2017/04/10,13:10:00,132.28,132.29,132.27,132.27,7513
2017/04/10,13:11:00,132.27,132.27,132.26,132.26,14930
2017/04/10,13:12:00,132.26,132.27,132.26,132.26,79719
2017/04/10,13:13:00,132.25,132.29,132.25,132.29,19076
2017/04/10,13:14:00,132.29,132.31,132.28,132.31,13298
2017/04/10,13:15:00,132.31,132.32,132.29,132.30,13729
2017/04/10,13:16:00,132.30,132.32,132.29,132.29,40301
2017/04/10,13:17:00,132.29,132.30,132.27,132.27,17322
2017/04/10,13:18:00,132.26,132.26,132.25,132.25,4893
2017/04/10,13:19:00,132.25,132.26,132.23,132.24,28575
2017/04/10,13:20:00,132.24,132.27,132.24,132.25,48643
2017/04/10,13:21:00,132.25,132.29,132.25,132.28,7481
2017/04/10,13:22:00,132.28,132.30,132.28,132.29,4494
2017/04/10,13:23:00,132.29,132.29,132.28,132.29,13602
2017/04/10,13:24:00,132.29,132.29,132.28,132.29,4821
2017/04/10,13:25:00,132.29,132.31,132.29,132.30,10747
2017/04/10,13:26:00,132.30,132.32,132.28,132.28,20163
2017/04/10,13:27:00,132.28,132.29,132.28,132.28,7317
2017/04/10,13:28:00,132.29,132.29,132.27,132.28,10862
2017/04/10,13:29:00,132.27,132.28,132.25,132.28,25737
2017/04/10,13:30:00,132.28,132.29,132.26,132.28,7673
2017/04/10,13:31:00,132.28,132.29,132.28,132.29,4839
2017/04/10,13:32:00,132.29,132.29,132.27,132.29,12464
2017/04/10,13:33:00,132.29,132.29,132.27,132.27,1776
2017/04/10,13:34:00,132.28,132.30,132.28,132.29,20291
2017/04/10,13:35:00,132.29,132.30,132.28,132.29,6211
2017/04/10,13:36:00,132.29,132.32,132.29,132.31,3953
2017/04/10,13:37:00,132.31,132.40,132.30,132.38,94422
2017/04/10,13:38:00,132.38,132.42,132.37,132.40,41287
2017/04/10,13:39:00,132.40,132.40,132.37,132.38,17524
2017/04/10,13:40:00,132.37,132.38,132.36,132.36,11973
2017/04/10,13:41:00,132.36,132.37,132.34,132.35,18388
2017/04/10,13:42:00,132.35,132.36,132.34,132.36,3510
2017/04/10,13:43:00,132.35,132.38,132.35,132.37,6642
2017/04/10,13:44:00,132.37,132.37,132.33,132.34,15271
2017/04/10,13:45:00,132.34,132.34,132.33,132.33,2647
2017/04/10,13:46:00,132.33,132.34,132.31,132.33,17270
2017/04/10,13:47:00,132.33,132.34,132.33,132.33,42501
2017/04/10,13:48:00,132.33,132.34,132.31,132.31,11290
2017/04/10,13:49:00,132.31,132.33,132.31,132.32,42117
2017/04/10,13:50:00,132.32,132.33,132.31,132.31,10868
2017/04/10,13:51:00,132.31,132.31,132.28,132.29,13229
2017/04/10,13:52:00,132.29,132.31,132.28,132.29,10536
2017/04/10,13:53:00,132.29,132.29,132.27,132.29,5357
2017/04/10,13:54:00,132.29,132.29,132.24,132.25,17040
2017/04/10,13:55:00,132.25,132.28,132.25,132.28,17395
2017/04/10,13:56:00,132.28,132.29,132.28,132.29,3541
2017/04/10,13:57:00,132.29,132.31,132.28,132.29,26140
2017/04/10,13:58:00,132.29,132.31,132.29,132.31,13207
2017/04/10,13:59:00,132.32,132.32,132.30,132.31,22039
2017/04/10,14:00:00,132.30,132.32,132.30,132.31,10884
2017/04/10,14:01:00,132.31,132.32,132.27,132.27,6464
2017/04/10,14:02:00,132.28,132.28,132.25,132.25,31010
2017/04/10,14:03:00,132.25,132.26,132.22,132.23,10355
2017/04/10,14:04:00,132.22,132.22,132.14,132.14,49578
2017/04/10,14:05:00,132.14,132.16,132.08,132.08,20274
2017/04/10,14:06:00,132.09,132.14,132.09,132.12,24807
2017/04/10,14:07:00,132.12,132.16,132.12,132.16,7474
2017/04/10,14:08:00,132.16,132.17,132.15,132.17,6318
2017/04/10,14:09:00,132.16,132.17,132.15,132.15,6881
2017/04/10,14:10:00,132.16,132.16,132.14,132.14,11937
2017/04/10,14:11:00,132.14,132.17,132.13,132.16,21499
2017/04/10,14:12:00,132.16,132.18,132.15,132.18,19744
2017/04/10,14:13:00,132.19,132.19,132.16,132.18,13759
2017/04/10,14:14:00,132.18,132.19,132.16,132.18,3465
2017/04/10,14:15:00,132.19,132.25,132.19,132.22,42764
2017/04/10,14:16:00,132.22,132.25,132.21,132.24,15042
2017/04/10,14:17:00,132.24,132.24,132.21,132.21,10272
2017/04/10,14:18:00,132.21,132.23,132.20,132.22,9651
2017/04/10,14:19:00,132.22,132.24,132.21,132.24,11105
2017/04/10,14:20:00,132.24,132.24,132.21,132.23,5289
2017/04/10,14:21:00,132.23,132.24,132.22,132.22,12560
2017/04/10,14:22:00,132.23,132.23,132.19,132.20,38734
2017/04/10,14:23:00,132.20,132.24,132.20,132.24,12452
2017/04/10,14:24:00,132.26,132.26,132.21,132.24,4441
2017/04/10,14:25:00,132.24,132.26,132.23,132.23,3527
2017/04/10,14:26:00,132.23,132.25,132.22,132.23,5448
2017/04/10,14:27:00,132.23,132.23,132.18,132.19,3415
2017/04/10,14:28:00,132.19,132.19,132.17,132.17,17527
2017/04/10,14:29:00,132.17,132.18,132.11,132.11,20752
2017/04/10,14:30:00,132.11,132.12,132.09,132.09,3100
2017/04/10,14:31:00,132.10,132.12,132.09,132.12,14372
2017/04/10,14:32:00,132.12,132.16,132.12,132.16,11780
2017/04/10,14:33:00,132.16,132.16,132.12,132.14,8841
2017/04/10,14:34:00,132.14,132.15,132.11,132.12,17439
2017/04/10,14:35:00,132.12,132.14,132.12,132.14,7904
2017/04/10,14:36:00,132.13,132.13,132.10,132.11,10419
2017/04/10,14:37:00,132.11,132.15,132.11,132.12,4877
2017/04/10,14:38:00,132.12,132.15,132.12,132.14,3379
2017/04/10,14:39:00,132.14,132.14,132.09,132.09,11474
2017/04/10,14:40:00,132.10,132.10,132.07,132.10,16718
2017/04/10,14:41:00,132.10,132.10,132.03,132.06,61236
2017/04/10,14:42:00,132.07,132.14,132.07,132.14,8030
2017/04/10,14:43:00,132.14,132.14,132.10,132.13,4285
2017/04/10,14:44:00,132.12,132.17,132.12,132.17,26772
2017/04/10,14:45:00,132.16,132.18,132.16,132.16,21120
2017/04/10,14:46:00,132.17,132.27,132.17,132.27,76745
2017/04/10,14:47:00,132.27,132.29,132.24,132.27,24773
2017/04/10,14:48:00,132.27,132.29,132.26,132.28,143587
2017/04/10,14:49:00,132.29,132.30,132.26,132.26,46180
2017/04/10,14:50:00,132.26,132.29,132.25,132.28,15119
2017/04/10,14:51:00,132.28,132.29,132.27,132.28,13735
2017/04/10,14:52:00,132.28,132.28,132.23,132.27,23142
2017/04/10,14:53:00,132.27,132.30,132.27,132.29,11608
2017/04/10,14:54:00,132.28,132.28,132.25,132.26,4738
2017/04/10,14:55:00,132.27,132.30,132.26,132.26,84529
2017/04/10,14:56:00,132.27,132.29,132.27,132.29,26509
2017/04/10,14:57:00,132.29,132.30,132.27,132.30,21476
2017/04/10,14:58:00,132.30,132.31,132.28,132.28,19005
2017/04/10,14:59:00,132.28,132.29,132.27,132.27,6738
2017/04/10,15:00:00,132.27,132.28,132.26,132.27,5220
2017/04/10,15:01:00,132.28,132.29,132.27,132.29,13119
2017/04/10,15:02:00,132.29,132.33,132.29,132.33,40927
2017/04/10,15:03:00,132.33,132.33,132.27,132.29,15715
2017/04/10,15:04:00,132.29,132.29,132.27,132.27,925
2017/04/10,15:05:00,132.27,132.32,132.27,132.31,4581
2017/04/10,15:06:00,132.31,132.34,132.31,132.34,10559
2017/04/10,15:07:00,132.34,132.38,132.33,132.37,36259
2017/04/10,15:08:00,132.37,132.39,132.33,132.33,106095
2017/04/10,15:09:00,132.34,132.34,132.30,132.31,19828
2017/04/10,15:10:00,132.31,132.31,132.26,132.27,53523
2017/04/10,15:11:00,132.27,132.30,132.25,132.26,34312
2017/04/10,15:12:00,132.26,132.27,132.24,132.25,33356
2017/04/10,15:13:00,132.25,132.30,132.24,132.28,59282
2017/04/10,15:14:00,132.28,132.28,132.25,132.26,9498
2017/04/10,15:15:00,132.28,132.29,132.27,132.28,10474
2017/04/10,15:16:00,132.27,132.28,132.26,132.26,3575
2017/04/10,15:17:00,132.27,132.29,132.26,132.26,5645
2017/04/10,15:18:00,132.26,132.28,132.26,132.27,4358
2017/04/10,15:19:00,132.27,132.31,132.26,132.30,31696
2017/04/10,15:20:00,132.30,132.30,132.20,132.24,38026
2017/04/10,15:21:00,132.24,132.24,132.11,132.12,90889
2017/04/10,15:22:00,132.12,132.15,132.05,132.06,112550
2017/04/10,15:23:00,132.05,132.07,132.03,132.06,40526
2017/04/10,15:24:00,132.06,132.11,132.05,132.11,23381
2017/04/10,15:25:00,132.11,132.12,132.08,132.10,5875
2017/04/10,15:26:00,132.12,132.13,132.09,132.10,7744
2017/04/10,15:27:00,132.10,132.12,132.10,132.12,12502
2017/04/10,15:28:00,132.12,132.13,132.09,132.10,16332
2017/04/10,15:29:00,132.10,132.14,132.10,132.14,10063
2017/04/10,15:30:00,132.14,132.14,132.11,132.11,26786
2017/04/10,15:31:00,132.11,132.11,132.08,132.10,23284
2017/04/10,15:32:00,132.10,132.13,132.10,132.10,18481
2017/04/10,15:33:00,132.09,132.09,132.03,132.04,57070
2017/04/10,15:34:00,132.04,132.10,132.04,132.09,81031
2017/04/10,15:35:00,132.09,132.14,132.09,132.14,96836
2017/04/10,15:36:00,132.14,132.18,132.11,132.11,52980
2017/04/10,15:37:00,132.12,132.13,132.10,132.12,14149
2017/04/10,15:38:00,132.12,132.14,132.11,132.14,23405
2017/04/10,15:39:00,132.14,132.17,132.12,132.17,36825
2017/04/10,15:40:00,132.17,132.18,132.14,132.15,23580
2017/04/10,15:41:00,132.15,132.15,132.09,132.09,75573
2017/04/10,15:42:00,132.08,132.11,132.08,132.10,6606
2017/04/10,15:43:00,132.10,132.11,132.06,132.07,18973
2017/04/10,15:44:00,132.07,132.10,132.06,132.08,18508
2017/04/10,15:45:00,132.08,132.10,132.06,132.07,37016
2017/04/10,15:46:00,132.07,132.07,132.03,132.07,43113
2017/04/10,15:47:00,132.07,132.08,132.04,132.05,7447
2017/04/10,15:48:00,132.06,132.06,132.05,132.05,64027
2017/04/10,15:49:00,132.05,132.10,132.05,132.07,48406
2017/04/10,15:50:00,132.07,132.08,132.01,132.01,88466
2017/04/10,15:51:00,132.01,132.04,131.99,132.00,128494
2017/04/10,15:52:00,132.00,132.04,132.00,132.04,47898
2017/04/10,15:53:00,132.04,132.05,132.00,132.00,15994
2017/04/10,15:54:00,132.00,132.00,131.95,131.97,32086
2017/04/10,15:55:00,131.97,131.98,131.94,131.97,24504
2017/04/10,15:56:00,131.97,131.98,131.92,131.96,95826
2017/04/10,15:57:00,131.96,132.02,131.96,132.02,42691
2017/04/10,15:58:00,132.02,132.04,131.97,131.97,74400
2017/04/10,15:59:00,131.97,132.03,131.97,132.02,101371
2017/04/10,16:00:00,132.02,132.05,131.97,132.04,281306
2017/04/11,09:31:00,131.86,131.90,131.75,131.79,362077
2017/04/11,09:32:00,131.81,131.96,131.81,131.93,128881
2017/04/11,09:33:00,131.93,131.98,131.93,131.97,50173
2017/04/11,09:34:00,131.97,132.04,131.97,132.00,57889
2017/04/11,09:35:00,132.00,132.06,132.00,132.03,47342
2017/04/11,09:36:00,132.03,132.10,132.03,132.06,86868
2017/04/11,09:37:00,132.06,132.07,131.91,131.91,127731
2017/04/11,09:38:00,131.91,131.91,131.84,131.89,84500
2017/04/11,09:39:00,131.88,131.91,131.77,131.80,151139
2017/04/11,09:40:00,131.80,131.85,131.79,131.83,49419
2017/04/11,09:41:00,131.83,131.83,131.62,131.64,152237
2017/04/11,09:42:00,131.64,131.67,131.50,131.52,107798
2017/04/11,09:43:00,131.52,131.58,131.51,131.54,52872
2017/04/11,09:44:00,131.54,131.59,131.54,131.58,38812
2017/04/11,09:45:00,131.58,131.61,131.50,131.52,108817
2017/04/11,09:46:00,131.51,131.51,131.26,131.26,203144
2017/04/11,09:47:00,131.26,131.29,131.21,131.27,147202
2017/04/11,09:48:00,131.28,131.34,131.26,131.33,127252
2017/04/11,09:49:00,131.34,131.39,131.31,131.35,77614
2017/04/11,09:50:00,131.35,131.38,131.29,131.30,70311
2017/04/11,09:51:00,131.30,131.30,131.15,131.20,256272
2017/04/11,09:52:00,131.20,131.24,131.16,131.23,188430
2017/04/11,09:53:00,131.23,131.35,131.21,131.32,53115
2017/04/11,09:54:00,131.32,131.35,131.30,131.32,88600
2017/04/11,09:55:00,131.32,131.32,131.26,131.28,69690
2017/04/11,09:56:00,131.28,131.29,131.23,131.24,115200
2017/04/11,09:57:00,131.24,131.30,131.22,131.24,150039
2017/04/11,09:58:00,131.24,131.24,131.08,131.12,381382
2017/04/11,09:59:00,131.12,131.17,131.08,131.15,188010
2017/04/11,10:00:00,131.16,131.31,131.15,131.31,165937
2017/04/11,10:01:00,131.31,131.33,131.24,131.27,267006
2017/04/11,10:02:00,131.27,131.32,131.24,131.26,190684
2017/04/11,10:03:00,131.26,131.31,131.23,131.30,53566
2017/04/11,10:04:00,131.30,131.32,131.29,131.30,85815
2017/04/11,10:05:00,131.30,131.45,131.28,131.42,280949
2017/04/11,10:06:00,131.41,131.45,131.39,131.42,250348
2017/04/11,10:07:00,131.42,131.45,131.39,131.39,296315
2017/04/11,10:08:00,131.39,131.40,131.31,131.32,281285
2017/04/11,10:09:00,131.31,131.35,131.30,131.34,63764
2017/04/11,10:10:00,131.34,131.39,131.32,131.36,29340
2017/04/11,10:11:00,131.36,131.44,131.33,131.43,138084
2017/04/11,10:12:00,131.43,131.43,131.34,131.37,24833
2017/04/11,10:13:00,131.36,131.36,131.22,131.24,59705
2017/04/11,10:14:00,131.24,131.28,131.20,131.26,53391
2017/04/11,10:15:00,131.27,131.29,131.22,131.24,42488
2017/04/11,10:16:00,131.24,131.26,131.16,131.16,45940
2017/04/11,10:17:00,131.16,131.21,131.15,131.17,51226
2017/04/11,10:18:00,131.16,131.19,131.11,131.17,108193
2017/04/11,10:19:00,131.16,131.24,131.16,131.17,80952
2017/04/11,10:20:00,131.17,131.27,131.17,131.22,37502
2017/04/11,10:21:00,131.21,131.22,131.12,131.13,18679
2017/04/11,10:22:00,131.13,131.14,131.04,131.06,143566
2017/04/11,10:23:00,131.06,131.11,130.91,130.91,310096
2017/04/11,10:24:00,130.91,130.98,130.91,130.97,206875
2017/04/11,10:25:00,130.97,131.03,130.97,131.00,141657
2017/04/11,10:26:00,131.00,131.00,130.82,130.92,182272
2017/04/11,10:27:00,130.92,130.93,130.83,130.87,53320
2017/04/11,10:28:00,130.87,130.96,130.86,130.96,77543
2017/04/11,10:29:00,130.96,131.06,130.92,131.04,238876
2017/04/11,10:30:00,131.03,131.05,130.99,131.00,101784
2017/04/11,10:31:00,130.99,131.00,130.86,130.88,114109
2017/04/11,10:32:00,130.88,130.88,130.78,130.85,75968
2017/04/11,10:33:00,130.85,130.89,130.80,130.88,141350
2017/04/11,10:34:00,130.88,130.89,130.80,130.81,99919
2017/04/11,10:35:00,130.81,130.81,130.64,130.70,302646
2017/04/11,10:36:00,130.70,130.76,130.66,130.75,123723
2017/04/11,10:37:00,130.76,130.77,130.70,130.70,100500
2017/04/11,10:38:00,130.70,130.76,130.66,130.73,130475
2017/04/11,10:39:00,130.72,130.82,130.72,130.78,156038
2017/04/11,10:40:00,130.79,130.86,130.79,130.85,81239
2017/04/11,10:41:00,130.85,130.85,130.76,130.81,76204
2017/04/11,10:42:00,130.81,130.84,130.77,130.78,37789
2017/04/11,10:43:00,130.77,130.78,130.67,130.69,87440
2017/04/11,10:44:00,130.69,130.72,130.55,130.55,136415
2017/04/11,10:45:00,130.56,130.71,130.52,130.70,300862
2017/04/11,10:46:00,130.70,130.73,130.66,130.68,265938
2017/04/11,10:47:00,130.68,130.75,130.66,130.73,235994
2017/04/11,10:48:00,130.74,130.80,130.70,130.79,157848
2017/04/11,10:49:00,130.79,130.81,130.69,130.70,127169
2017/04/11,10:50:00,130.70,130.73,130.67,130.68,68734
2017/04/11,10:51:00,130.67,130.74,130.63,130.73,54482
2017/04/11,10:52:00,130.73,130.73,130.56,130.59,62809
2017/04/11,10:53:00,130.59,130.62,130.52,130.61,108100
2017/04/11,10:54:00,130.61,130.68,130.52,130.53,302236
2017/04/11,10:55:00,130.53,130.69,130.52,130.68,156561
2017/04/11,10:56:00,130.68,130.70,130.64,130.68,201456
2017/04/11,10:57:00,130.66,130.67,130.59,130.65,52986
2017/04/11,10:58:00,130.65,130.67,130.50,130.61,121646
2017/04/11,10:59:00,130.62,130.70,130.62,130.69,59189
2017/04/11,11:00:00,130.69,130.77,130.67,130.76,46040
2017/04/11,11:01:00,130.76,130.77,130.64,130.66,107049
2017/04/11,11:02:00,130.66,130.77,130.65,130.74,57322
2017/04/11,11:03:00,130.74,130.85,130.72,130.83,158588
2017/04/11,11:04:00,130.82,130.85,130.79,130.82,31376
2017/04/11,11:05:00,130.82,130.88,130.80,130.85,24218
2017/04/11,11:06:00,130.85,130.89,130.81,130.89,162582
2017/04/11,11:07:00,130.89,130.93,130.85,130.87,96775
2017/04/11,11:08:00,130.87,130.87,130.84,130.84,74992
2017/04/11,11:09:00,130.84,130.90,130.84,130.89,18909
2017/04/11,11:10:00,130.89,130.90,130.79,130.80,30539
2017/04/11,11:11:00,130.80,130.85,130.79,130.81,39495
2017/04/11,11:12:00,130.82,130.83,130.77,130.80,89111
2017/04/11,11:13:00,130.79,130.87,130.79,130.85,45198
2017/04/11,11:14:00,130.84,130.85,130.75,130.77,19481
2017/04/11,11:15:00,130.77,130.77,130.72,130.72,92260
2017/04/11,11:16:00,130.73,130.73,130.66,130.70,30781
2017/04/11,11:17:00,130.70,130.76,130.66,130.76,134969
2017/04/11,11:18:00,130.76,130.77,130.72,130.76,54416
2017/04/11,11:19:00,130.75,130.82,130.75,130.75,79391
2017/04/11,11:20:00,130.76,130.78,130.70,130.78,21887
2017/04/11,11:21:00,130.78,130.79,130.67,130.67,32400
2017/04/11,11:22:00,130.67,130.72,130.66,130.71,117133
2017/04/11,11:23:00,130.71,130.74,130.69,130.73,24661
2017/04/11,11:24:00,130.73,130.78,130.73,130.76,26701
2017/04/11,11:25:00,130.76,130.76,130.72,130.72,28187
2017/04/11,11:26:00,130.73,130.73,130.59,130.60,83813
2017/04/11,11:27:00,130.60,130.64,130.60,130.63,61799
2017/04/11,11:28:00,130.61,130.64,130.57,130.57,44796
2017/04/11,11:29:00,130.58,130.68,130.58,130.63,83856
2017/04/11,11:30:00,130.64,130.70,130.62,130.70,31120
2017/04/11,11:31:00,130.71,130.93,130.68,130.89,130045
2017/04/11,11:32:00,130.89,130.91,130.85,130.87,44968
2017/04/11,11:33:00,130.86,130.92,130.85,130.86,59406
2017/04/11,11:34:00,130.87,130.88,130.84,130.84,39116
2017/04/11,11:35:00,130.84,130.91,130.84,130.90,39531
2017/04/11,11:36:00,130.90,130.96,130.90,130.94,107103
2017/04/11,11:37:00,130.94,131.02,130.94,130.96,157744
2017/04/11,11:38:00,130.96,131.00,130.96,130.99,88845
2017/04/11,11:39:00,130.98,131.02,130.97,130.99,53949
2017/04/11,11:40:00,130.99,131.00,130.97,130.97,27497
2017/04/11,11:41:00,130.97,130.98,130.90,130.92,78101
2017/04/11,11:42:00,130.91,130.92,130.86,130.87,33285
2017/04/11,11:43:00,130.87,130.89,130.84,130.88,29018
2017/04/11,11:44:00,130.88,130.89,130.82,130.82,17497
2017/04/11,11:45:00,130.82,130.87,130.82,130.85,5683
2017/04/11,11:46:00,130.85,130.85,130.75,130.81,35523
2017/04/11,11:47:00,130.82,130.91,130.81,130.90,65607
2017/04/11,11:48:00,130.89,130.92,130.88,130.88,13866
2017/04/11,11:49:00,130.89,130.94,130.89,130.94,26144
2017/04/11,11:50:00,130.95,130.95,130.87,130.87,12556
2017/04/11,11:51:00,130.86,130.89,130.84,130.89,24311
2017/04/11,11:52:00,130.89,130.97,130.88,130.97,14490
2017/04/11,11:53:00,130.97,130.97,130.92,130.95,28831
2017/04/11,11:54:00,130.94,130.95,130.91,130.92,44233
2017/04/11,11:55:00,130.92,130.93,130.89,130.93,31681
2017/04/11,11:56:00,130.93,130.96,130.91,130.96,136809
2017/04/11,11:57:00,130.96,130.98,130.91,130.91,31232
2017/04/11,11:58:00,130.93,130.97,130.93,130.95,14335
2017/04/11,11:59:00,130.95,130.95,130.88,130.88,8210
2017/04/11,12:00:00,130.88,130.91,130.88,130.91,16815
2017/04/11,12:01:00,130.91,130.92,130.86,130.92,32563
2017/04/11,12:02:00,130.92,130.92,130.86,130.86,15808
2017/04/11,12:03:00,130.87,130.89,130.86,130.87,10424
2017/04/11,12:04:00,130.87,130.89,130.82,130.88,30924
2017/04/11,12:05:00,130.87,130.94,130.87,130.90,22404
2017/04/11,12:06:00,130.89,130.93,130.89,130.93,10296
2017/04/11,12:07:00,130.93,130.97,130.93,130.96,1679467
2017/04/11,12:08:00,130.97,130.98,130.93,130.93,17085
2017/04/11,12:09:00,130.93,130.94,130.90,130.91,23928
2017/04/11,12:10:00,130.91,130.93,130.89,130.93,14356
2017/04/11,12:11:00,130.93,130.97,130.93,130.97,16326
2017/04/11,12:12:00,130.97,131.02,130.97,131.01,23544
2017/04/11,12:13:00,131.00,131.07,130.99,131.05,43165
2017/04/11,12:14:00,131.04,131.07,131.03,131.07,43636
2017/04/11,12:15:00,131.07,131.16,131.07,131.14,33061
2017/04/11,12:16:00,131.15,131.17,131.13,131.17,27762
2017/04/11,12:17:00,131.17,131.22,131.16,131.22,63026
2017/04/11,12:18:00,131.22,131.22,131.17,131.21,28933
2017/04/11,12:19:00,131.20,131.21,131.16,131.17,26358
2017/04/11,12:20:00,131.17,131.26,131.16,131.26,102696
2017/04/11,12:21:00,131.26,131.33,131.24,131.31,91814
2017/04/11,12:22:00,131.32,131.37,131.32,131.35,95014
2017/04/11,12:23:00,131.35,131.35,131.33,131.33,32570
2017/04/11,12:24:00,131.34,131.35,131.25,131.25,67664
2017/04/11,12:25:00,131.25,131.30,131.25,131.27,64661
2017/04/11,12:26:00,131.27,131.29,131.26,131.28,28712
2017/04/11,12:27:00,131.28,131.29,131.25,131.25,12321
2017/04/11,12:28:00,131.26,131.26,131.23,131.25,31793
2017/04/11,12:29:00,131.25,131.30,131.23,131.27,68597
2017/04/11,12:30:00,131.29,131.33,131.29,131.31,17699
2017/04/11,12:31:00,131.31,131.32,131.29,131.31,32448
2017/04/11,12:32:00,131.31,131.38,131.31,131.34,75717
2017/04/11,12:33:00,131.35,131.36,131.31,131.34,68998
2017/04/11,12:34:00,131.34,131.36,131.32,131.34,24245
2017/04/11,12:35:00,131.34,131.37,131.34,131.35,6356
2017/04/11,12:36:00,131.35,131.40,131.35,131.38,32978
2017/04/11,12:37:00,131.39,131.39,131.36,131.36,19499
2017/04/11,12:38:00,131.36,131.44,131.36,131.42,21214
2017/04/11,12:39:00,131.41,131.41,131.30,131.33,115097
2017/04/11,12:40:00,131.33,131.35,131.32,131.32,50522
2017/04/11,12:41:00,131.33,131.33,131.31,131.32,91096
2017/04/11,12:42:00,131.32,131.35,131.30,131.30,50051
2017/04/11,12:43:00,131.30,131.31,131.27,131.29,106066
2017/04/11,12:44:00,131.28,131.29,131.25,131.25,69831
2017/04/11,12:45:00,131.26,131.30,131.26,131.29,33891
2017/04/11,12:46:00,131.29,131.30,131.24,131.28,61122
2017/04/11,12:47:00,131.29,131.31,131.28,131.28,50391
2017/04/11,12:48:00,131.28,131.30,131.26,131.30,26369
2017/04/11,12:49:00,131.30,131.30,131.27,131.28,15579
2017/04/11,12:50:00,131.28,131.29,131.26,131.26,27305
2017/04/11,12:51:00,131.27,131.34,131.26,131.31,32773
2017/04/11,12:52:00,131.31,131.35,131.30,131.35,48675
2017/04/11,12:53:00,131.35,131.37,131.34,131.35,29366
2017/04/11,12:54:00,131.35,131.41,131.34,131.40,36778
2017/04/11,12:55:00,131.40,131.46,131.40,131.45,87473
2017/04/11,12:56:00,131.45,131.46,131.42,131.45,25727
2017/04/11,12:57:00,131.46,131.46,131.42,131.43,21140
2017/04/11,12:58:00,131.43,131.43,131.38,131.39,49040
2017/04/11,12:59:00,131.40,131.42,131.39,131.39,30706
2017/04/11,13:00:00,131.39,131.40,131.35,131.38,35810
2017/04/11,13:01:00,131.38,131.42,131.38,131.40,23211
2017/04/11,13:02:00,131.40,131.45,131.39,131.44,26921
2017/04/11,13:03:00,131.44,131.46,131.44,131.45,27732
2017/04/11,13:04:00,131.45,131.46,131.42,131.46,16392
2017/04/11,13:05:00,131.46,131.54,131.46,131.50,68479
2017/04/11,13:06:00,131.51,131.61,131.51,131.56,121442
2017/04/11,13:07:00,131.56,131.62,131.56,131.61,53056
2017/04/11,13:08:00,131.61,131.62,131.55,131.57,97114
2017/04/11,13:09:00,131.56,131.58,131.53,131.53,20165
2017/04/11,13:10:00,131.53,131.54,131.49,131.52,26877
2017/04/11,13:11:00,131.52,131.56,131.51,131.55,45439
2017/04/11,13:12:00,131.54,131.54,131.48,131.49,43091
2017/04/11,13:13:00,131.47,131.49,131.45,131.46,28983
2017/04/11,13:14:00,131.46,131.49,131.46,131.47,4857
2017/04/11,13:15:00,131.47,131.47,131.43,131.43,59046
2017/04/11,13:16:00,131.44,131.45,131.41,131.41,56805
2017/04/11,13:17:00,131.41,131.41,131.39,131.40,18239
2017/04/11,13:18:00,131.40,131.42,131.40,131.42,10786
2017/04/11,13:19:00,131.41,131.42,131.39,131.41,13898
2017/04/11,13:20:00,131.40,131.47,131.40,131.44,44319
2017/04/11,13:21:00,131.43,131.44,131.43,131.44,5768
2017/04/11,13:22:00,131.44,131.47,131.44,131.46,45150
2017/04/11,13:23:00,131.46,131.51,131.46,131.51,15650
2017/04/11,13:24:00,131.51,131.52,131.43,131.43,23970
2017/04/11,13:25:00,131.43,131.44,131.37,131.37,48423
2017/04/11,13:26:00,131.37,131.44,131.37,131.44,21186
2017/04/11,13:27:00,131.44,131.44,131.41,131.43,27660
2017/04/11,13:28:00,131.44,131.48,131.43,131.47,29797
2017/04/11,13:29:00,131.47,131.48,131.44,131.46,27815
2017/04/11,13:30:00,131.46,131.49,131.45,131.45,11408
2017/04/11,13:31:00,131.45,131.48,131.45,131.47,13155
2017/04/11,13:32:00,131.47,131.47,131.41,131.41,22557
2017/04/11,13:33:00,131.42,131.48,131.42,131.47,37190
2017/04/11,13:34:00,131.47,131.49,131.46,131.49,13755
2017/04/11,13:35:00,131.48,131.48,131.40,131.42,20824
2017/04/11,13:36:00,131.42,131.47,131.42,131.46,43487
2017/04/11,13:37:00,131.47,131.49,131.46,131.49,22961
2017/04/11,13:38:00,131.49,131.53,131.49,131.50,431492
2017/04/11,13:39:00,131.51,131.52,131.48,131.50,27505
2017/04/11,13:40:00,131.50,131.52,131.48,131.50,459365
2017/04/11,13:41:00,131.51,131.52,131.43,131.44,40131
2017/04/11,13:42:00,131.44,131.44,131.38,131.41,448130
2017/04/11,13:43:00,131.41,131.42,131.35,131.36,11434
2017/04/11,13:44:00,131.36,131.38,131.35,131.36,24613
2017/04/11,13:45:00,131.36,131.36,131.31,131.32,30328
2017/04/11,13:46:00,131.32,131.33,131.30,131.33,64989
2017/04/11,13:47:00,131.33,131.36,131.33,131.35,31463
2017/04/11,13:48:00,131.35,131.35,131.26,131.28,41835
2017/04/11,13:49:00,131.28,131.32,131.27,131.32,41711
2017/04/11,13:50:00,131.32,131.33,131.25,131.27,40275
2017/04/11,13:51:00,131.28,131.32,131.27,131.32,17230
2017/04/11,13:52:00,131.32,131.32,131.27,131.27,9072
2017/04/11,13:53:00,131.27,131.31,131.26,131.30,28707
2017/04/11,13:54:00,131.30,131.30,131.26,131.28,6138
2017/04/11,13:55:00,131.28,131.32,131.28,131.31,12873
2017/04/11,13:56:00,131.31,131.32,131.28,131.28,27702
2017/04/11,13:57:00,131.29,131.31,131.28,131.29,14346
2017/04/11,13:58:00,131.29,131.29,131.25,131.27,27725
2017/04/11,13:59:00,131.27,131.33,131.26,131.33,25677
2017/04/11,14:00:00,131.32,131.33,131.31,131.33,18035
2017/04/11,14:01:00,131.33,131.39,131.31,131.36,37290
2017/04/11,14:02:00,131.36,131.38,131.32,131.32,13163
2017/04/11,14:03:00,131.32,131.33,131.29,131.32,57326
2017/04/11,14:04:00,131.33,131.35,131.32,131.35,25143
2017/04/11,14:05:00,131.35,131.37,131.32,131.33,11299
2017/04/11,14:06:00,131.33,131.36,131.32,131.36,17391
2017/04/11,14:07:00,131.37,131.41,131.36,131.41,431960
2017/04/11,14:08:00,131.41,131.43,131.38,131.40,28612
2017/04/11,14:09:00,131.40,131.40,131.36,131.37,11408
2017/04/11,14:10:00,131.37,131.39,131.37,131.39,20662
2017/04/11,14:11:00,131.39,131.41,131.33,131.33,64328
2017/04/11,14:12:00,131.33,131.34,131.27,131.28,31793
2017/04/11,14:13:00,131.28,131.29,131.17,131.20,186641
2017/04/11,14:14:00,131.19,131.24,131.19,131.22,34630
2017/04/11,14:15:00,131.21,131.26,131.21,131.25,24084
2017/04/11,14:16:00,131.24,131.28,131.22,131.23,89084
2017/04/11,14:17:00,131.21,131.23,131.18,131.22,22174
2017/04/11,14:18:00,131.23,131.26,131.19,131.25,31267
2017/04/11,14:19:00,131.25,131.27,131.23,131.27,6176
2017/04/11,14:20:00,131.27,131.27,131.23,131.23,11413
2017/04/11,14:21:00,131.23,131.28,131.23,131.27,8057
2017/04/11,14:22:00,131.27,131.30,131.26,131.28,21552
2017/04/11,14:23:00,131.28,131.30,131.27,131.29,12860
2017/04/11,14:24:00,131.28,131.30,131.28,131.30,14152
2017/04/11,14:25:00,131.30,131.31,131.29,131.29,7718
2017/04/11,14:26:00,131.29,131.32,131.29,131.29,17126
2017/04/11,14:27:00,131.29,131.29,131.26,131.27,10714
2017/04/11,14:28:00,131.27,131.30,131.27,131.30,9951
2017/04/11,14:29:00,131.30,131.32,131.29,131.29,1621286
2017/04/11,14:30:00,131.30,131.35,131.29,131.33,24408
2017/04/11,14:31:00,131.32,131.36,131.31,131.35,19033
2017/04/11,14:32:00,131.36,131.39,131.36,131.36,95507
2017/04/11,14:33:00,131.35,131.36,131.32,131.32,14968
2017/04/11,14:34:00,131.33,131.34,131.29,131.30,12966
2017/04/11,14:35:00,131.30,131.39,131.28,131.38,18980
2017/04/11,14:36:00,131.38,131.41,131.36,131.38,23716
2017/04/11,14:37:00,131.38,131.39,131.33,131.34,17227
2017/04/11,14:38:00,131.34,131.35,131.31,131.34,7119
2017/04/11,14:39:00,131.33,131.36,131.33,131.35,11334
2017/04/11,14:40:00,131.34,131.36,131.33,131.35,18484
2017/04/11,14:41:00,131.35,131.38,131.34,131.37,70010
2017/04/11,14:42:00,131.37,131.37,131.28,131.29,20505
2017/04/11,14:43:00,131.29,131.29,131.24,131.24,18250
2017/04/11,14:44:00,131.24,131.27,131.21,131.23,31885
2017/04/11,14:45:00,131.23,131.26,131.23,131.23,18964
2017/04/11,14:46:00,131.23,131.29,131.23,131.26,57566
2017/04/11,14:47:00,131.26,131.30,131.25,131.26,19776
2017/04/11,14:48:00,131.26,131.32,131.26,131.28,12362
2017/04/11,14:49:00,131.28,131.31,131.28,131.31,28097
2017/04/11,14:50:00,131.31,131.32,131.29,131.31,12147
2017/04/11,14:51:00,131.31,131.33,131.31,131.33,7781
2017/04/11,14:52:00,131.32,131.32,131.28,131.29,13140
2017/04/11,14:53:00,131.29,131.32,131.27,131.32,13301
2017/04/11,14:54:00,131.32,131.40,131.32,131.40,100674
2017/04/11,14:55:00,131.41,131.47,131.40,131.45,126409
2017/04/11,14:56:00,131.45,131.51,131.43,131.44,40915
2017/04/11,14:57:00,131.44,131.46,131.40,131.40,81154
2017/04/11,14:58:00,131.40,131.44,131.40,131.42,24925
2017/04/11,14:59:00,131.43,131.44,131.41,131.43,26647
2017/04/11,15:00:00,131.44,131.44,131.41,131.41,11399
2017/04/11,15:01:00,131.41,131.42,131.35,131.37,68100
2017/04/11,15:02:00,131.37,131.38,131.34,131.35,20284
2017/04/11,15:03:00,131.35,131.42,131.32,131.39,46445
2017/04/11,15:04:00,131.39,131.41,131.37,131.37,6636
2017/04/11,15:05:00,131.37,131.39,131.34,131.34,53883
2017/04/11,15:06:00,131.35,131.35,131.26,131.28,56966
2017/04/11,15:07:00,131.28,131.28,131.24,131.25,35181
2017/04/11,15:08:00,131.25,131.25,131.20,131.24,37814
2017/04/11,15:09:00,131.24,131.27,131.24,131.26,56049
2017/04/11,15:10:00,131.26,131.30,131.26,131.29,22778
2017/04/11,15:11:00,131.29,131.31,131.25,131.28,8041
2017/04/11,15:12:00,131.29,131.29,131.26,131.26,20393
2017/04/11,15:13:00,131.27,131.28,131.24,131.24,8128
2017/04/11,15:14:00,131.25,131.27,131.24,131.25,17209
2017/04/11,15:15:00,131.23,131.23,131.16,131.17,53700
2017/04/11,15:16:00,131.17,131.20,131.13,131.13,126579
2017/04/11,15:17:00,131.14,131.15,131.10,131.13,176435
2017/04/11,15:18:00,131.12,131.12,131.01,131.08,303153
2017/04/11,15:19:00,131.08,131.12,131.06,131.10,63314
2017/04/11,15:20:00,131.11,131.14,131.10,131.13,16327
2017/04/11,15:21:00,131.13,131.16,131.13,131.14,23519
2017/04/11,15:22:00,131.15,131.18,131.15,131.18,25970
2017/04/11,15:23:00,131.18,131.18,131.14,131.14,123014
2017/04/11,15:24:00,131.14,131.16,131.12,131.13,34062
2017/04/11,15:25:00,131.13,131.15,131.08,131.13,106801
2017/04/11,15:26:00,131.13,131.17,131.12,131.15,39785
2017/04/11,15:27:00,131.14,131.18,131.14,131.18,29758
2017/04/11,15:28:00,131.18,131.18,131.14,131.15,13942
2017/04/11,15:29:00,131.15,131.16,131.13,131.14,34328
2017/04/11,15:30:00,131.14,131.18,131.14,131.18,17930
2017/04/11,15:31:00,131.17,131.20,131.16,131.20,89173
2017/04/11,15:32:00,131.20,131.20,131.16,131.16,42005
2017/04/11,15:33:00,131.16,131.21,131.16,131.21,19588
2017/04/11,15:34:00,131.21,131.29,131.21,131.26,43322
2017/04/11,15:35:00,131.26,131.30,131.26,131.27,73526
2017/04/11,15:36:00,131.26,131.26,131.22,131.22,99623
2017/04/11,15:37:00,131.22,131.31,131.21,131.28,88345
2017/04/11,15:38:00,131.28,131.28,131.25,131.26,217991
2017/04/11,15:39:00,131.25,131.26,131.24,131.24,65461
2017/04/11,15:40:00,131.25,131.25,131.22,131.25,41062
2017/04/11,15:41:00,131.25,131.28,131.25,131.26,29254
2017/04/11,15:42:00,131.27,131.28,131.22,131.23,47104
2017/04/11,15:43:00,131.24,131.26,131.23,131.24,437389
2017/04/11,15:44:00,131.23,131.23,131.20,131.20,19128
2017/04/11,15:45:00,131.20,131.20,131.14,131.17,93506
2017/04/11,15:46:00,131.16,131.19,131.14,131.19,49347
2017/04/11,15:47:00,131.19,131.19,131.15,131.19,43591
2017/04/11,15:48:00,131.19,131.26,131.18,131.23,126458
2017/04/11,15:49:00,131.23,131.26,131.22,131.24,53125
2017/04/11,15:50:00,131.24,131.25,131.22,131.22,61342
2017/04/11,15:51:00,131.23,131.31,131.23,131.30,166039
2017/04/11,15:52:00,131.30,131.31,131.27,131.27,83164
2017/04/11,15:53:00,131.28,131.30,131.25,131.26,95186
2017/04/11,15:54:00,131.27,131.31,131.27,131.30,88690
2017/04/11,15:55:00,131.31,131.31,131.27,131.27,86197
2017/04/11,15:56:00,131.28,131.32,131.28,131.32,134371
2017/04/11,15:57:00,131.32,131.33,131.26,131.29,557029
2017/04/11,15:58:00,131.29,131.32,131.28,131.31,180698
2017/04/11,15:59:00,131.31,131.35,131.28,131.32,394691
2017/04/11,16:00:00,131.32,131.50,131.32,131.48,1004480
2017/04/12,09:31:00,131.45,131.45,131.31,131.31,181302
2017/04/12,09:32:00,131.30,131.34,131.25,131.28,129573
2017/04/12,09:33:00,131.28,131.41,131.27,131.41,78960
2017/04/12,09:34:00,131.41,131.42,131.29,131.37,79457
2017/04/12,09:35:00,131.37,131.37,131.27,131.31,29762
2017/04/12,09:36:00,131.30,131.30,131.21,131.25,34597
2017/04/12,09:37:00,131.26,131.41,131.23,131.37,150114
2017/04/12,09:38:00,131.36,131.52,131.34,131.45,114703
2017/04/12,09:39:00,131.45,131.45,131.37,131.42,59602
2017/04/12,09:40:00,131.42,131.47,131.39,131.40,78164
2017/04/12,09:41:00,131.40,131.54,131.40,131.45,59335
2017/04/12,09:42:00,131.45,131.49,131.42,131.45,111476
2017/04/12,09:43:00,131.45,131.47,131.41,131.43,34680
2017/04/12,09:44:00,131.44,131.47,131.32,131.32,98781
2017/04/12,09:45:00,131.33,131.39,131.32,131.36,44468
2017/04/12,09:46:00,131.34,131.54,131.34,131.47,48636
2017/04/12,09:47:00,131.47,131.50,131.46,131.48,32681
2017/04/12,09:48:00,131.48,131.48,131.37,131.39,17455
2017/04/12,09:49:00,131.40,131.51,131.40,131.49,55832
2017/04/12,09:50:00,131.49,131.49,131.40,131.40,13006
2017/04/12,09:51:00,131.40,131.44,131.34,131.35,42326
2017/04/12,09:52:00,131.35,131.43,131.30,131.40,105632
2017/04/12,09:53:00,131.39,131.48,131.39,131.46,35654
2017/04/12,09:54:00,131.46,131.46,131.42,131.42,44836
2017/04/12,09:55:00,131.42,131.47,131.39,131.42,78863
2017/04/12,09:56:00,131.41,131.41,131.31,131.38,22866
2017/04/12,09:57:00,131.38,131.39,131.30,131.32,42427
2017/04/12,09:58:00,131.32,131.34,131.29,131.34,33366
2017/04/12,09:59:00,131.34,131.34,131.29,131.31,34085
2017/04/12,10:00:00,131.32,131.40,131.32,131.39,129496
2017/04/12,10:01:00,131.40,131.49,131.40,131.42,147198
2017/04/12,10:02:00,131.43,131.44,131.38,131.39,64108
2017/04/12,10:03:00,131.39,131.40,131.33,131.39,29803
2017/04/12,10:04:00,131.39,131.44,131.39,131.41,13170
2017/04/12,10:05:00,131.40,131.40,131.35,131.38,12799
2017/04/12,10:06:00,131.39,131.41,131.39,131.39,8949
2017/04/12,10:07:00,131.40,131.40,131.33,131.37,17104
2017/04/12,10:08:00,131.37,131.40,131.36,131.36,71206
2017/04/12,10:09:00,131.35,131.38,131.33,131.33,22200
2017/04/12,10:10:00,131.32,131.40,131.30,131.34,19844
2017/04/12,10:11:00,131.33,131.34,131.30,131.31,40725
2017/04/12,10:12:00,131.32,131.32,131.24,131.27,46137
2017/04/12,10:13:00,131.28,131.28,131.17,131.24,53595
2017/04/12,10:14:00,131.23,131.30,131.23,131.30,26667
2017/04/12,10:15:00,131.29,131.29,131.25,131.26,4440
2017/04/12,10:16:00,131.27,131.35,131.27,131.31,27182
2017/04/12,10:17:00,131.31,131.32,131.29,131.32,11132
2017/04/12,10:18:00,131.32,131.44,131.30,131.42,64025
2017/04/12,10:19:00,131.43,131.48,131.41,131.47,62663
2017/04/12,10:20:00,131.47,131.47,131.44,131.47,14435
2017/04/12,10:21:00,131.46,131.50,131.45,131.45,17558
2017/04/12,10:22:00,131.44,131.44,131.40,131.41,6548
2017/04/12,10:23:00,131.41,131.47,131.41,131.45,17717
2017/04/12,10:24:00,131.45,131.45,131.40,131.41,6827
2017/04/12,10:25:00,131.41,131.41,131.36,131.39,18133
2017/04/12,10:26:00,131.41,131.41,131.33,131.35,13939
2017/04/12,10:27:00,131.33,131.35,131.32,131.34,12419
2017/04/12,10:28:00,131.35,131.38,131.32,131.32,54362
2017/04/12,10:29:00,131.31,131.31,131.27,131.27,16102
2017/04/12,10:30:00,131.27,131.27,131.21,131.26,88992
2017/04/12,10:31:00,131.26,131.35,131.24,131.35,46575
2017/04/12,10:32:00,131.36,131.37,131.25,131.25,26638
2017/04/12,10:33:00,131.27,131.27,131.18,131.23,41301
2017/04/12,10:34:00,131.22,131.25,131.22,131.25,9220
2017/04/12,10:35:00,131.25,131.28,131.24,131.25,41365
2017/04/12,10:36:00,131.25,131.34,131.25,131.30,31732
2017/04/12,10:37:00,131.34,131.35,131.27,131.28,41637
2017/04/12,10:38:00,131.30,131.30,131.19,131.21,56271
2017/04/12,10:39:00,131.21,131.32,131.21,131.31,23889
2017/04/12,10:40:00,131.31,131.31,131.22,131.29,25230
2017/04/12,10:41:00,131.29,131.29,131.24,131.27,8334
2017/04/12,10:42:00,131.27,131.27,131.20,131.24,15184
2017/04/12,10:43:00,131.25,131.27,131.23,131.26,9657
2017/04/12,10:44:00,131.27,131.30,131.24,131.25,34613
2017/04/12,10:45:00,131.25,131.26,131.17,131.18,32311
2017/04/12,10:46:00,131.18,131.19,131.09,131.16,175029
2017/04/12,10:47:00,131.17,131.21,131.16,131.20,64714
2017/04/12,10:48:00,131.20,131.20,131.15,131.15,7610
2017/04/12,10:49:00,131.15,131.19,131.13,131.15,85361
2017/04/12,10:50:00,131.15,131.19,131.15,131.18,22169
2017/04/12,10:51:00,131.17,131.17,131.10,131.10,124442
2017/04/12,10:52:00,131.10,131.16,131.09,131.15,33993
2017/04/12,10:53:00,131.15,131.20,131.15,131.18,16544
2017/04/12,10:54:00,131.18,131.19,131.16,131.19,11636
2017/04/12,10:55:00,131.19,131.19,131.15,131.18,20758
2017/04/12,10:56:00,131.18,131.24,131.17,131.24,18417
2017/04/12,10:57:00,131.23,131.25,131.20,131.20,55900
2017/04/12,10:58:00,131.20,131.21,131.18,131.18,17617
2017/04/12,10:59:00,131.19,131.19,131.12,131.19,42847
2017/04/12,11:00:00,131.19,131.19,131.06,131.10,59200
2017/04/12,11:01:00,131.10,131.12,131.09,131.11,29103
2017/04/12,11:02:00,131.11,131.11,131.02,131.05,191118
2017/04/12,11:03:00,131.05,131.10,131.05,131.10,30904
2017/04/12,11:04:00,131.10,131.10,131.02,131.02,281892
2017/04/12,11:05:00,131.02,131.06,131.02,131.05,18903
2017/04/12,11:06:00,131.05,131.10,131.04,131.10,14204
2017/04/12,11:07:00,131.11,131.17,131.10,131.15,31263
2017/04/12,11:08:00,131.17,131.22,131.17,131.20,48344
2017/04/12,11:09:00,131.20,131.20,131.16,131.16,10609
2017/04/12,11:10:00,131.16,131.19,131.15,131.17,54814
2017/04/12,11:11:00,131.16,131.17,131.15,131.15,12386
2017/04/12,11:12:00,131.15,131.17,131.13,131.17,9177
2017/04/12,11:13:00,131.16,131.20,131.15,131.19,12875
2017/04/12,11:14:00,131.19,131.19,131.17,131.17,19835
2017/04/12,11:15:00,131.17,131.19,131.15,131.16,16367
2017/04/12,11:16:00,131.16,131.18,131.15,131.17,10109
2017/04/12,11:17:00,131.17,131.22,131.17,131.17,45599
2017/04/12,11:18:00,131.17,131.20,131.17,131.17,10684
2017/04/12,11:19:00,131.17,131.19,131.17,131.19,2855
2017/04/12,11:20:00,131.19,131.22,131.17,131.21,15390
2017/04/12,11:21:00,131.21,131.25,131.19,131.25,7910
2017/04/12,11:22:00,131.25,131.25,131.18,131.20,18694
2017/04/12,11:23:00,131.20,131.20,131.15,131.16,7963
2017/04/12,11:24:00,131.17,131.17,131.11,131.13,53559
2017/04/12,11:25:00,131.12,131.15,131.11,131.12,9007
2017/04/12,11:26:00,131.11,131.15,131.11,131.15,4083
2017/04/12,11:27:00,131.15,131.15,131.09,131.13,15112
2017/04/12,11:28:00,131.12,131.15,131.12,131.13,7979
2017/04/12,11:29:00,131.14,131.16,131.12,131.15,13275
2017/04/12,11:30:00,131.15,131.17,131.14,131.15,7900
2017/04/12,11:31:00,131.14,131.14,131.09,131.10,66043
2017/04/12,11:32:00,131.09,131.11,131.07,131.11,12524
2017/04/12,11:33:00,131.11,131.13,131.10,131.10,77012
2017/04/12,11:34:00,131.10,131.12,131.09,131.11,11175
2017/04/12,11:35:00,131.10,131.10,131.06,131.06,10108
2017/04/12,11:36:00,131.06,131.06,130.99,131.00,28063
2017/04/12,11:37:00,131.00,131.00,130.95,130.98,26330
2017/04/12,11:38:00,130.99,130.99,130.94,130.95,19624
2017/04/12,11:39:00,130.94,130.94,130.86,130.91,64470
2017/04/12,11:40:00,130.91,130.92,130.89,130.90,67382
2017/04/12,11:41:00,130.90,130.96,130.90,130.96,15184
2017/04/12,11:42:00,130.96,130.97,130.94,130.94,28316
2017/04/12,11:43:00,130.94,130.96,130.93,130.96,6687
2017/04/12,11:44:00,130.96,130.98,130.94,130.96,13566
2017/04/12,11:45:00,130.96,130.96,130.93,130.94,3371
2017/04/12,11:46:00,130.93,130.93,130.89,130.89,23855
2017/04/12,11:47:00,130.89,130.93,130.88,130.92,14886
2017/04/12,11:48:00,130.91,130.92,130.89,130.92,4710
2017/04/12,11:49:00,130.92,130.92,130.86,130.90,20366
2017/04/12,11:50:00,130.90,130.90,130.88,130.90,10118
2017/04/12,11:51:00,130.90,130.90,130.81,130.81,45335
2017/04/12,11:52:00,130.82,130.82,130.78,130.80,28967
2017/04/12,11:53:00,130.80,130.82,130.80,130.82,43372
2017/04/12,11:54:00,130.82,130.85,130.81,130.84,22827
2017/04/12,11:55:00,130.84,130.85,130.82,130.82,17302
2017/04/12,11:56:00,130.82,130.86,130.82,130.85,18756
2017/04/12,11:57:00,130.85,130.85,130.84,130.84,8528
2017/04/12,11:58:00,130.84,130.88,130.84,130.87,21493
2017/04/12,11:59:00,130.87,130.93,130.87,130.92,45046
2017/04/12,12:00:00,130.92,130.94,130.92,130.94,18115
2017/04/12,12:01:00,130.94,130.94,130.89,130.90,13297
2017/04/12,12:02:00,130.90,130.93,130.88,130.92,14554
2017/04/12,12:03:00,130.92,130.92,130.88,130.89,14732
2017/04/12,12:04:00,130.89,130.91,130.89,130.91,9309
2017/04/12,12:05:00,130.91,130.94,130.90,130.90,27920
2017/04/12,12:06:00,130.89,130.93,130.89,130.93,20637
2017/04/12,12:07:00,130.94,130.96,130.92,130.93,27952
2017/04/12,12:08:00,130.93,130.95,130.92,130.95,12600
2017/04/12,12:09:00,130.94,130.94,130.92,130.92,14293
2017/04/12,12:10:00,130.93,130.95,130.92,130.95,14545
2017/04/12,12:11:00,130.95,130.99,130.95,130.99,16510
2017/04/12,12:12:00,130.99,131.00,130.98,131.00,33094
2017/04/12,12:13:00,130.99,130.99,130.97,130.99,19975
2017/04/12,12:14:00,130.99,131.01,130.99,130.99,15488
2017/04/12,12:15:00,130.99,131.01,130.98,131.01,11860
2017/04/12,12:16:00,131.01,131.05,131.00,131.02,22438
2017/04/12,12:17:00,131.02,131.04,131.01,131.02,13233
2017/04/12,12:18:00,131.03,131.04,131.02,131.02,17500
2017/04/12,12:19:00,131.02,131.03,131.01,131.02,5159
2017/04/12,12:20:00,131.02,131.02,130.99,131.00,16831
2017/04/12,12:21:00,131.00,131.04,130.98,131.04,41594
2017/04/12,12:22:00,131.04,131.04,131.01,131.02,13099
2017/04/12,12:23:00,131.02,131.02,130.98,131.00,30290
2017/04/12,12:24:00,131.00,131.00,130.94,130.95,77441
2017/04/12,12:25:00,130.94,130.95,130.94,130.95,9437
2017/04/12,12:26:00,130.96,130.99,130.96,130.98,15248
2017/04/12,12:27:00,130.98,130.99,130.95,130.97,5417
2017/04/12,12:28:00,130.97,130.99,130.96,130.97,4404
2017/04/12,12:29:00,130.98,130.98,130.91,130.94,32624
2017/04/12,12:30:00,130.94,130.95,130.92,130.94,8891
2017/04/12,12:31:00,130.94,130.95,130.92,130.94,60477
2017/04/12,12:32:00,130.94,130.97,130.93,130.95,19856
2017/04/12,12:33:00,130.95,130.96,130.93,130.95,24872
2017/04/12,12:34:00,130.95,130.96,130.95,130.95,8315
2017/04/12,12:35:00,130.95,130.96,130.94,130.94,6507
2017/04/12,12:36:00,130.94,130.96,130.93,130.96,7775
2017/04/12,12:37:00,130.96,130.97,130.95,130.95,6533
2017/04/12,12:38:00,130.95,130.97,130.95,130.95,4497
2017/04/12,12:39:00,130.95,130.95,130.88,130.88,30118
2017/04/12,12:40:00,130.88,130.92,130.87,130.92,34013
2017/04/12,12:41:00,130.92,130.93,130.91,130.91,3855
2017/04/12,12:42:00,130.91,130.94,130.90,130.93,7569
2017/04/12,12:43:00,130.93,130.95,130.91,130.93,14951
2017/04/12,12:44:00,130.93,130.97,130.93,130.95,19207
2017/04/12,12:45:00,130.95,130.96,130.93,130.96,11440
2017/04/12,12:46:00,130.96,130.97,130.96,130.97,7139
2017/04/12,12:47:00,130.97,130.98,130.96,130.96,14145
2017/04/12,12:48:00,130.95,131.00,130.95,130.99,43096
2017/04/12,12:49:00,131.00,131.01,130.96,130.97,6022
2017/04/12,12:50:00,130.97,130.98,130.97,130.97,5070
2017/04/12,12:51:00,130.97,130.97,130.93,130.93,12427
2017/04/12,12:52:00,130.92,130.92,130.83,130.84,36291
2017/04/12,12:53:00,130.83,130.86,130.82,130.86,10089
2017/04/12,12:54:00,130.85,130.86,130.82,130.86,9452
2017/04/12,12:55:00,130.86,130.86,130.82,130.84,6274
2017/04/12,12:56:00,130.85,130.85,130.78,130.79,20334
2017/04/12,12:57:00,130.80,130.83,130.80,130.82,27586
2017/04/12,12:58:00,130.82,130.82,130.79,130.80,11561
2017/04/12,12:59:00,130.81,130.86,130.81,130.85,23103
2017/04/12,13:00:00,130.86,130.87,130.85,130.85,8921
2017/04/12,13:01:00,130.85,130.88,130.85,130.87,14898
2017/04/12,13:02:00,130.86,130.89,130.86,130.88,40512
2017/04/12,13:03:00,130.88,130.97,130.88,130.96,78706
2017/04/12,13:04:00,130.97,130.99,130.96,130.96,23808
2017/04/12,13:05:00,130.96,130.99,130.96,130.97,7394
2017/04/12,13:06:00,130.96,130.96,130.93,130.95,11258
2017/04/12,13:07:00,130.95,130.97,130.93,130.95,10259
2017/04/12,13:08:00,130.95,130.95,130.93,130.95,13715
2017/04/12,13:09:00,130.94,131.02,130.94,131.01,102266
2017/04/12,13:10:00,131.00,131.04,130.99,131.00,79821
2017/04/12,13:11:00,131.01,131.05,131.01,131.05,22088
2017/04/12,13:12:00,131.05,131.05,131.02,131.03,8909
2017/04/12,13:13:00,131.03,131.03,131.00,131.01,19071
2017/04/12,13:14:00,131.01,131.03,131.00,131.03,14352
2017/04/12,13:15:00,131.03,131.04,130.98,130.98,9580
2017/04/12,13:16:00,130.97,130.99,130.97,130.97,4357
2017/04/12,13:17:00,130.97,131.00,130.97,130.99,4904
2017/04/12,13:18:00,130.99,131.00,130.99,130.99,3562
2017/04/12,13:19:00,131.00,131.01,130.97,131.00,20993
2017/04/12,13:20:00,131.00,131.01,130.98,130.98,6957
2017/04/12,13:21:00,130.98,130.98,130.90,130.90,24171
2017/04/12,13:22:00,130.92,130.94,130.91,130.91,8054
2017/04/12,13:23:00,130.91,130.93,130.90,130.92,4723
2017/04/12,13:24:00,130.92,130.92,130.89,130.89,13937
2017/04/12,13:25:00,130.89,130.92,130.89,130.92,9754
2017/04/12,13:26:00,130.92,130.92,130.88,130.88,164312
2017/04/12,13:27:00,130.89,130.89,130.88,130.88,22855
2017/04/12,13:28:00,130.88,130.92,130.88,130.89,14737
2017/04/12,13:29:00,130.89,130.91,130.89,130.90,3880
2017/04/12,13:30:00,130.90,130.93,130.90,130.91,14552
2017/04/12,13:31:00,130.91,130.91,130.88,130.89,5026
2017/04/12,13:32:00,130.89,130.90,130.86,130.87,12206
2017/04/12,13:33:00,130.88,130.88,130.83,130.83,25162
2017/04/12,13:34:00,130.83,130.89,130.83,130.88,9873
2017/04/12,13:35:00,130.88,130.90,130.87,130.90,15860
2017/04/12,13:36:00,130.91,130.91,130.87,130.91,5232
2017/04/12,13:37:00,130.90,130.91,130.85,130.87,10927
2017/04/12,13:38:00,130.87,130.94,130.87,130.93,37786
2017/04/12,13:39:00,130.93,130.96,130.90,130.96,24365
2017/04/12,13:40:00,130.96,131.04,130.96,131.04,35535
2017/04/12,13:41:00,131.04,131.05,131.01,131.03,21536
2017/04/12,13:42:00,131.04,131.11,131.03,131.08,47702
2017/04/12,13:43:00,131.07,131.10,131.06,131.08,11652
2017/04/12,13:44:00,131.08,131.13,131.08,131.12,127930
2017/04/12,13:45:00,131.12,131.14,131.11,131.12,22922
2017/04/12,13:46:00,131.12,131.13,131.06,131.06,40915
2017/04/12,13:47:00,131.05,131.11,131.05,131.11,11131
2017/04/12,13:48:00,131.11,131.12,131.09,131.09,12384
2017/04/12,13:49:00,131.10,131.13,131.09,131.09,34271
2017/04/12,13:50:00,131.11,131.17,131.10,131.16,26727
2017/04/12,13:51:00,131.15,131.15,131.12,131.14,20849
2017/04/12,13:52:00,131.15,131.15,131.11,131.11,9501
2017/04/12,13:53:00,131.11,131.12,131.08,131.09,18511
2017/04/12,13:54:00,131.09,131.10,131.08,131.10,13632
2017/04/12,13:55:00,131.10,131.11,131.06,131.08,48588
2017/04/12,13:56:00,131.09,131.09,131.08,131.08,22198
2017/04/12,13:57:00,131.09,131.14,131.08,131.14,32083
2017/04/12,13:58:00,131.13,131.13,131.10,131.10,57903
2017/04/12,13:59:00,131.10,131.11,131.07,131.07,94150
2017/04/12,14:00:00,131.07,131.28,131.07,131.26,347092
2017/04/12,14:01:00,131.26,131.29,131.22,131.22,195079
2017/04/12,14:02:00,131.22,131.23,131.20,131.20,12914
2017/04/12,14:03:00,131.20,131.21,131.18,131.18,37277
2017/04/12,14:04:00,131.18,131.20,131.16,131.20,32286
2017/04/12,14:05:00,131.20,131.20,131.17,131.17,12475
2017/04/12,14:06:00,131.16,131.20,131.16,131.20,18435
2017/04/12,14:07:00,131.21,131.22,131.18,131.18,79634
2017/04/12,14:08:00,131.18,131.21,131.17,131.21,25527
2017/04/12,14:09:00,131.21,131.22,131.20,131.22,9741
2017/04/12,14:10:00,131.22,131.24,131.18,131.19,76660
2017/04/12,14:11:00,131.19,131.19,131.16,131.17,20340
2017/04/12,14:12:00,131.17,131.23,131.17,131.21,25769
2017/04/12,14:13:00,131.21,131.21,131.18,131.20,7412
2017/04/12,14:14:00,131.20,131.21,131.18,131.19,8564
2017/04/12,14:15:00,131.19,131.20,131.16,131.16,7105
2017/04/12,14:16:00,131.16,131.17,131.14,131.16,15328
2017/04/12,14:17:00,131.16,131.16,131.14,131.14,8292
2017/04/12,14:18:00,131.15,131.17,131.14,131.17,4130
2017/04/12,14:19:00,131.16,131.17,131.14,131.14,6454
2017/04/12,14:20:00,131.14,131.16,131.13,131.14,29059
2017/04/12,14:21:00,131.14,131.14,131.11,131.13,14122
2017/04/12,14:22:00,131.13,131.14,131.11,131.11,19030
2017/04/12,14:23:00,131.12,131.14,131.10,131.14,25797
2017/04/12,14:24:00,131.14,131.16,131.14,131.15,7888
2017/04/12,14:25:00,131.15,131.15,131.11,131.13,17701
2017/04/12,14:26:00,131.12,131.12,131.09,131.12,13665
2017/04/12,14:27:00,131.12,131.12,131.09,131.12,3124
2017/04/12,14:28:00,131.12,131.13,131.09,131.11,12661
2017/04/12,14:29:00,131.10,131.13,131.09,131.12,5899
2017/04/12,14:30:00,131.14,131.16,131.12,131.15,6730
2017/04/12,14:31:00,131.15,131.15,131.12,131.15,16128
2017/04/12,14:32:00,131.15,131.17,131.15,131.16,21704
2017/04/12,14:33:00,131.16,131.18,131.15,131.18,25859
2017/04/12,14:34:00,131.18,131.22,131.18,131.22,60233
2017/04/12,14:35:00,131.21,131.22,131.20,131.21,10727
2017/04/12,14:36:00,131.20,131.20,131.15,131.15,19865
2017/04/12,14:37:00,131.15,131.16,131.15,131.16,7006
2017/04/12,14:38:00,131.16,131.18,131.15,131.15,20387
2017/04/12,14:39:00,131.15,131.17,131.15,131.15,11395
2017/04/12,14:40:00,131.14,131.14,131.00,131.00,49193
2017/04/12,14:41:00,130.99,130.99,130.96,130.99,34138
2017/04/12,14:42:00,131.00,131.01,130.99,130.99,20290
2017/04/12,14:43:00,131.00,131.00,130.93,130.97,44772
2017/04/12,14:44:00,130.98,130.99,130.92,130.94,51824
2017/04/12,14:45:00,130.93,130.96,130.93,130.93,20719
2017/04/12,14:46:00,130.93,130.93,130.88,130.92,26794
2017/04/12,14:47:00,130.93,130.96,130.93,130.96,42867
2017/04/12,14:48:00,130.97,130.97,130.93,130.94,18252
2017/04/12,14:49:00,130.94,130.96,130.93,130.94,16005
2017/04/12,14:50:00,130.94,130.95,130.91,130.91,19197
2017/04/12,14:51:00,130.91,130.95,130.86,130.94,114645
2017/04/12,14:52:00,130.94,130.97,130.91,130.93,40539
2017/04/12,14:53:00,130.93,130.98,130.93,130.97,5186
2017/04/12,14:54:00,130.99,131.02,130.98,130.99,10465
2017/04/12,14:55:00,130.98,131.01,130.96,131.01,9526
2017/04/12,14:56:00,131.01,131.03,130.99,131.01,28013
2017/04/12,14:57:00,131.01,131.04,131.00,131.03,7196
2017/04/12,14:58:00,131.04,131.06,131.02,131.02,40064
2017/04/12,14:59:00,131.02,131.04,131.00,131.03,65973
2017/04/12,15:00:00,131.02,131.06,131.02,131.04,9898
2017/04/12,15:01:00,131.04,131.04,131.02,131.03,4982
2017/04/12,15:02:00,131.03,131.06,131.03,131.06,8027
2017/04/12,15:03:00,131.06,131.10,131.05,131.05,26150
2017/04/12,15:04:00,131.06,131.06,131.02,131.02,14528
2017/04/12,15:05:00,131.01,131.02,131.00,131.01,5544
2017/04/12,15:06:00,131.01,131.01,130.97,130.97,12123
2017/04/12,15:07:00,130.96,130.98,130.94,130.98,18458
2017/04/12,15:08:00,130.97,130.98,130.95,130.97,14891
2017/04/12,15:09:00,130.97,131.01,130.97,130.99,17008
2017/04/12,15:10:00,131.00,131.00,130.96,130.97,13426
2017/04/12,15:11:00,130.99,131.10,130.99,131.07,28886
2017/04/12,15:12:00,131.09,131.09,131.05,131.05,10400
2017/04/12,15:13:00,131.05,131.05,130.92,130.93,175007
2017/04/12,15:14:00,130.93,130.95,130.91,130.94,8204
2017/04/12,15:15:00,130.95,131.00,130.95,130.97,48212
2017/04/12,15:16:00,130.97,130.97,130.94,130.95,20021
2017/04/12,15:17:00,130.95,130.96,130.89,130.90,43766
2017/04/12,15:18:00,130.91,130.95,130.90,130.92,39635
2017/04/12,15:19:00,130.92,130.93,130.86,130.90,88057
2017/04/12,15:20:00,130.89,130.91,130.80,130.82,57600
2017/04/12,15:21:00,130.81,130.92,130.81,130.92,76300
2017/04/12,15:22:00,130.92,131.12,130.91,131.07,338475
2017/04/12,15:23:00,131.07,131.09,131.01,131.08,106964
2017/04/12,15:24:00,131.07,131.09,131.00,131.02,58948
2017/04/12,15:25:00,131.03,131.06,131.00,131.05,84182
2017/04/12,15:26:00,131.05,131.09,130.98,130.99,34675
2017/04/12,15:27:00,131.00,131.01,130.96,130.97,24233
2017/04/12,15:28:00,130.98,131.02,130.96,130.97,48107
2017/04/12,15:29:00,130.97,131.05,130.97,131.03,54323
2017/04/12,15:30:00,131.03,131.04,130.98,131.00,59398
2017/04/12,15:31:00,131.02,131.06,131.02,131.04,42116
2017/04/12,15:32:00,131.04,131.11,131.03,131.04,36550
2017/04/12,15:33:00,131.04,131.09,131.01,131.08,14349
2017/04/12,15:34:00,131.08,131.08,131.03,131.03,7867
2017/04/12,15:35:00,131.03,131.10,131.03,131.10,43141
2017/04/12,15:36:00,131.10,131.10,131.05,131.06,29538
2017/04/12,15:37:00,131.06,131.06,131.01,131.01,13490
2017/04/12,15:38:00,131.01,131.03,130.98,131.01,11726
2017/04/12,15:39:00,131.00,131.03,131.00,131.01,12110
2017/04/12,15:40:00,131.01,131.03,130.98,130.99,21257
2017/04/12,15:41:00,130.99,131.04,130.97,131.02,42175
2017/04/12,15:42:00,131.02,131.03,130.94,130.94,40350
2017/04/12,15:43:00,130.94,130.95,130.88,130.93,92110
2017/04/12,15:44:00,130.93,130.96,130.92,130.93,27846
2017/04/12,15:45:00,130.92,130.94,130.89,130.90,71503
2017/04/12,15:46:00,130.90,130.94,130.86,130.94,71000
2017/04/12,15:47:00,130.94,130.97,130.93,130.94,82754
2017/04/12,15:48:00,130.93,130.93,130.89,130.89,72446
2017/04/12,15:49:00,130.89,130.90,130.87,130.88,38734
2017/04/12,15:50:00,130.87,130.89,130.85,130.85,92095
2017/04/12,15:51:00,130.85,130.97,130.83,130.93,144438
2017/04/12,15:52:00,130.94,130.95,130.91,130.92,106382
2017/04/12,15:53:00,130.93,130.93,130.87,130.87,61292
2017/04/12,15:54:00,130.87,130.92,130.86,130.91,100996
2017/04/12,15:55:00,130.92,130.94,130.90,130.93,62212
2017/04/12,15:56:00,130.93,130.96,130.93,130.94,93236
2017/04/12,15:57:00,130.94,130.96,130.93,130.93,137578
2017/04/12,15:58:00,130.94,130.96,130.93,130.93,117351
2017/04/12,15:59:00,130.94,130.96,130.91,130.95,356503
2017/04/12,16:00:00,130.95,131.01,130.91,130.93,702202
2017/04/13,09:31:00,130.75,130.78,130.69,130.72,114681
2017/04/13,09:32:00,130.72,130.81,130.71,130.81,124003
2017/04/13,09:33:00,130.82,130.86,130.80,130.83,78104
2017/04/13,09:34:00,130.83,130.84,130.69,130.70,73656
2017/04/13,09:35:00,130.69,130.85,130.68,130.84,110825
2017/04/13,09:36:00,130.83,130.83,130.76,130.81,68475
2017/04/13,09:37:00,130.81,130.89,130.79,130.85,118382
2017/04/13,09:38:00,130.85,130.92,130.83,130.89,75949
2017/04/13,09:39:00,130.89,130.96,130.84,130.92,45717
2017/04/13,09:40:00,130.92,130.95,130.90,130.92,270446
2017/04/13,09:41:00,130.92,130.92,130.85,130.87,36193
2017/04/13,09:42:00,130.86,130.95,130.86,130.91,67703
2017/04/13,09:43:00,130.92,130.96,130.90,130.92,305011
2017/04/13,09:44:00,130.92,130.96,130.89,130.91,45607
2017/04/13,09:45:00,130.91,130.98,130.90,130.96,68032
2017/04/13,09:46:00,130.96,130.99,130.92,130.95,161015
2017/04/13,09:47:00,130.96,131.00,130.96,130.96,67801
2017/04/13,09:48:00,130.96,130.98,130.92,130.93,65915
2017/04/13,09:49:00,130.93,131.02,130.93,131.01,54383
2017/04/13,09:50:00,131.01,131.01,130.96,130.99,52814
2017/04/13,09:51:00,130.99,131.02,130.96,131.02,58188
2017/04/13,09:52:00,131.02,131.20,131.02,131.14,205836
2017/04/13,09:53:00,131.15,131.29,131.13,131.29,92967
2017/04/13,09:54:00,131.29,131.30,131.20,131.22,85844
2017/04/13,09:55:00,131.22,131.22,131.19,131.22,71245
2017/04/13,09:56:00,131.22,131.24,131.20,131.20,44179
2017/04/13,09:57:00,131.20,131.23,131.18,131.20,84107
2017/04/13,09:58:00,131.20,131.25,131.20,131.24,61995
2017/04/13,09:59:00,131.24,131.26,131.24,131.24,22176
2017/04/13,10:00:00,131.23,131.23,131.17,131.18,35536
2017/04/13,10:01:00,131.19,131.27,131.18,131.23,77947
2017/04/13,10:02:00,131.23,131.29,131.22,131.29,124783
2017/04/13,10:03:00,131.30,131.42,131.30,131.39,205401
2017/04/13,10:04:00,131.38,131.39,131.34,131.34,68376
2017/04/13,10:05:00,131.34,131.39,131.31,131.37,168233
2017/04/13,10:06:00,131.37,131.38,131.34,131.37,8575
2017/04/13,10:07:00,131.37,131.37,131.32,131.34,73556
2017/04/13,10:08:00,131.34,131.34,131.29,131.30,7777
2017/04/13,10:09:00,131.29,131.32,131.28,131.30,62708
2017/04/13,10:10:00,131.29,131.34,131.29,131.30,125606
2017/04/13,10:11:00,131.30,131.32,131.28,131.29,37460
2017/04/13,10:12:00,131.29,131.34,131.28,131.34,20192
2017/04/13,10:13:00,131.33,131.35,131.33,131.35,30036
2017/04/13,10:14:00,131.35,131.35,131.32,131.32,11302
2017/04/13,10:15:00,131.31,131.33,131.30,131.32,31111
2017/04/13,10:16:00,131.31,131.33,131.30,131.31,48700
2017/04/13,10:17:00,131.31,131.35,131.31,131.34,22794
2017/04/13,10:18:00,131.34,131.41,131.34,131.38,16151
2017/04/13,10:19:00,131.38,131.41,131.36,131.40,34112
2017/04/13,10:20:00,131.40,131.44,131.35,131.37,110453
2017/04/13,10:21:00,131.37,131.38,131.29,131.30,27071
2017/04/13,10:22:00,131.31,131.33,131.29,131.33,14716
2017/04/13,10:23:00,131.33,131.33,131.30,131.32,38207
2017/04/13,10:24:00,131.31,131.35,131.30,131.34,64444
2017/04/13,10:25:00,131.34,131.41,131.34,131.38,46476
2017/04/13,10:26:00,131.38,131.41,131.38,131.38,21615
2017/04/13,10:27:00,131.37,131.37,131.33,131.33,26806
2017/04/13,10:28:00,131.33,131.35,131.31,131.34,22223
2017/04/13,10:29:00,131.34,131.34,131.27,131.28,52334
2017/04/13,10:30:00,131.28,131.29,131.25,131.28,73926
2017/04/13,10:31:00,131.26,131.30,131.26,131.29,28875
2017/04/13,10:32:00,131.29,131.34,131.29,131.31,28897
2017/04/13,10:33:00,131.32,131.34,131.31,131.33,54756
2017/04/13,10:34:00,131.33,131.34,131.29,131.32,52165
2017/04/13,10:35:00,131.32,131.35,131.32,131.32,24473
2017/04/13,10:36:00,131.32,131.32,131.29,131.29,24201
2017/04/13,10:37:00,131.29,131.32,131.28,131.29,12858
2017/04/13,10:38:00,131.29,131.32,131.28,131.29,22838
2017/04/13,10:39:00,131.28,131.35,131.26,131.34,19295
2017/04/13,10:40:00,131.34,131.37,131.32,131.35,34521
2017/04/13,10:41:00,131.35,131.35,131.31,131.31,22333
2017/04/13,10:42:00,131.31,131.32,131.30,131.31,33435
2017/04/13,10:43:00,131.31,131.33,131.30,131.32,7948
2017/04/13,10:44:00,131.32,131.33,131.28,131.28,5933
2017/04/13,10:45:00,131.28,131.31,131.27,131.31,4588
2017/04/13,10:46:00,131.31,131.33,131.30,131.33,26283
2017/04/13,10:47:00,131.33,131.35,131.33,131.33,32060
2017/04/13,10:48:00,131.34,131.34,131.30,131.30,39484
2017/04/13,10:49:00,131.30,131.30,131.27,131.29,6909
2017/04/13,10:50:00,131.29,131.30,131.27,131.29,10692
2017/04/13,10:51:00,131.27,131.33,131.27,131.33,12157
2017/04/13,10:52:00,131.33,131.35,131.32,131.33,13325
2017/04/13,10:53:00,131.34,131.39,131.34,131.34,38003
2017/04/13,10:54:00,131.34,131.36,131.31,131.36,27318
2017/04/13,10:55:00,131.36,131.40,131.36,131.39,18916
2017/04/13,10:56:00,131.39,131.40,131.37,131.38,16931
2017/04/13,10:57:00,131.38,131.39,131.38,131.38,7860
2017/04/13,10:58:00,131.38,131.46,131.38,131.46,32738
2017/04/13,10:59:00,131.46,131.48,131.42,131.45,44330
2017/04/13,11:00:00,131.45,131.45,131.42,131.42,193380
2017/04/13,11:01:00,131.43,131.47,131.43,131.44,58434
2017/04/13,11:02:00,131.45,131.49,131.45,131.48,13424
2017/04/13,11:03:00,131.48,131.51,131.48,131.48,54421
2017/04/13,11:04:00,131.48,131.48,131.46,131.46,10801
2017/04/13,11:05:00,131.46,131.47,131.41,131.43,16689
2017/04/13,11:06:00,131.43,131.43,131.41,131.42,9202
2017/04/13,11:07:00,131.42,131.45,131.42,131.44,9500
2017/04/13,11:08:00,131.44,131.44,131.40,131.40,13293
2017/04/13,11:09:00,131.40,131.41,131.39,131.41,16215
2017/04/13,11:10:00,131.41,131.43,131.41,131.43,5347
2017/04/13,11:11:00,131.43,131.45,131.42,131.42,17526
2017/04/13,11:12:00,131.43,131.44,131.41,131.42,7197
2017/04/13,11:13:00,131.43,131.44,131.40,131.42,15294
2017/04/13,11:14:00,131.41,131.41,131.36,131.36,28898
2017/04/13,11:15:00,131.37,131.39,131.37,131.37,5650
2017/04/13,11:16:00,131.37,131.38,131.36,131.37,13891
2017/04/13,11:17:00,131.37,131.37,131.30,131.30,57046
2017/04/13,11:18:00,131.30,131.33,131.29,131.31,68809
2017/04/13,11:19:00,131.31,131.34,131.30,131.32,42041
2017/04/13,11:20:00,131.32,131.35,131.32,131.32,5295
2017/04/13,11:21:00,131.32,131.35,131.31,131.34,6217
2017/04/13,11:22:00,131.34,131.38,131.34,131.38,25867
2017/04/13,11:23:00,131.37,131.38,131.36,131.38,3906
2017/04/13,11:24:00,131.37,131.38,131.37,131.38,5517
2017/04/13,11:25:00,131.39,131.40,131.38,131.39,14239
2017/04/13,11:26:00,131.39,131.41,131.37,131.41,19939
2017/04/13,11:27:00,131.41,131.42,131.39,131.40,63659
2017/04/13,11:28:00,131.40,131.43,131.40,131.42,6991
2017/04/13,11:29:00,131.42,131.42,131.38,131.39,17333
2017/04/13,11:30:00,131.39,131.40,131.37,131.37,116728
2017/04/13,11:31:00,131.37,131.39,131.36,131.39,26233
2017/04/13,11:32:00,131.39,131.43,131.38,131.40,30011
2017/04/13,11:33:00,131.40,131.41,131.38,131.40,11225
2017/04/13,11:34:00,131.40,131.42,131.39,131.42,4249
2017/04/13,11:35:00,131.42,131.43,131.40,131.41,35197
2017/04/13,11:36:00,131.41,131.41,131.39,131.40,5964
2017/04/13,11:37:00,131.40,131.42,131.38,131.38,2915
2017/04/13,11:38:00,131.39,131.40,131.39,131.40,2601
2017/04/13,11:39:00,131.40,131.40,131.37,131.38,7313
2017/04/13,11:40:00,131.38,131.40,131.38,131.39,14447
2017/04/13,11:41:00,131.39,131.39,131.35,131.35,37765
2017/04/13,11:42:00,131.35,131.37,131.35,131.36,4308
2017/04/13,11:43:00,131.36,131.36,131.35,131.35,8531
2017/04/13,11:44:00,131.35,131.35,131.34,131.34,5792
2017/04/13,11:45:00,131.35,131.35,131.33,131.34,9972
2017/04/13,11:46:00,131.33,131.35,131.32,131.32,6862
2017/04/13,11:47:00,131.32,131.36,131.32,131.35,14065
2017/04/13,11:48:00,131.35,131.35,131.34,131.34,1930
2017/04/13,11:49:00,131.34,131.37,131.33,131.33,15697
2017/04/13,11:50:00,131.32,131.34,131.31,131.31,18512
2017/04/13,11:51:00,131.31,131.33,131.31,131.32,5508
2017/04/13,11:52:00,131.32,131.35,131.32,131.33,10425
2017/04/13,11:53:00,131.34,131.36,131.34,131.36,49797
2017/04/13,11:54:00,131.36,131.37,131.35,131.35,6993
2017/04/13,11:55:00,131.36,131.39,131.36,131.37,38524
2017/04/13,11:56:00,131.38,131.39,131.37,131.38,14287
2017/04/13,11:57:00,131.38,131.38,131.35,131.35,33638
2017/04/13,11:58:00,131.35,131.35,131.32,131.33,12065
2017/04/13,11:59:00,131.33,131.34,131.33,131.33,5003
2017/04/13,12:00:00,131.33,131.34,131.32,131.34,16644
2017/04/13,12:01:00,131.34,131.34,131.30,131.30,54365
2017/04/13,12:02:00,131.30,131.31,131.27,131.27,17303
2017/04/13,12:03:00,131.28,131.28,131.24,131.24,24874
2017/04/13,12:04:00,131.24,131.25,131.23,131.25,35788
2017/04/13,12:05:00,131.25,131.25,131.22,131.23,8778
2017/04/13,12:06:00,131.22,131.25,131.13,131.13,51834
2017/04/13,12:07:00,131.12,131.17,131.11,131.17,51917
2017/04/13,12:08:00,131.16,131.18,131.15,131.16,46717
2017/04/13,12:09:00,131.16,131.18,131.14,131.14,41055
2017/04/13,12:10:00,131.14,131.15,131.11,131.15,34493
2017/04/13,12:11:00,131.15,131.15,131.11,131.13,62140
2017/04/13,12:12:00,131.12,131.14,131.10,131.11,156183
2017/04/13,12:13:00,131.11,131.16,131.11,131.16,116245
2017/04/13,12:14:00,131.16,131.19,131.14,131.14,99660
2017/04/13,12:15:00,131.15,131.16,131.12,131.13,53580
2017/04/13,12:16:00,131.12,131.17,131.09,131.16,101044
2017/04/13,12:17:00,131.16,131.17,131.15,131.15,16977
2017/04/13,12:18:00,131.15,131.18,131.15,131.17,23140
2017/04/13,12:19:00,131.18,131.18,131.12,131.14,98036
2017/04/13,12:20:00,131.14,131.15,131.12,131.15,15573
2017/04/13,12:21:00,131.16,131.16,131.14,131.14,543877
2017/04/13,12:22:00,131.14,131.14,131.10,131.11,57461
2017/04/13,12:23:00,131.11,131.14,131.11,131.14,3273
2017/04/13,12:24:00,131.14,131.16,131.13,131.14,16898
2017/04/13,12:25:00,131.13,131.13,131.06,131.07,63069
2017/04/13,12:26:00,131.07,131.13,131.07,131.11,30476
2017/04/13,12:27:00,131.11,131.13,131.09,131.13,31657
2017/04/13,12:28:00,131.13,131.13,131.09,131.11,15360
2017/04/13,12:29:00,131.10,131.12,131.10,131.12,11271
2017/04/13,12:30:00,131.13,131.15,131.12,131.13,48875
2017/04/13,12:31:00,131.13,131.15,131.13,131.13,41752
2017/04/13,12:32:00,131.14,131.14,131.12,131.14,38489
2017/04/13,12:33:00,131.15,131.15,131.14,131.15,28213
2017/04/13,12:34:00,131.16,131.16,131.14,131.16,11761
2017/04/13,12:35:00,131.17,131.17,131.14,131.14,11952
2017/04/13,12:36:00,131.14,131.16,131.14,131.16,8238
2017/04/13,12:37:00,131.15,131.16,131.13,131.13,4037
2017/04/13,12:38:00,131.13,131.13,131.10,131.11,9425
2017/04/13,12:39:00,131.12,131.12,131.08,131.10,26553
2017/04/13,12:40:00,131.09,131.11,131.07,131.11,21849
2017/04/13,12:41:00,131.11,131.12,131.02,131.04,69553
2017/04/13,12:42:00,131.04,131.06,131.01,131.05,121602
2017/04/13,12:43:00,131.05,131.05,131.01,131.02,394406
2017/04/13,12:44:00,131.02,131.04,131.00,131.03,16531
2017/04/13,12:45:00,131.03,131.04,131.02,131.04,41956
2017/04/13,12:46:00,131.02,131.02,130.98,131.02,88001
2017/04/13,12:47:00,131.01,131.03,131.01,131.02,29402
2017/04/13,12:48:00,131.02,131.02,131.00,131.01,6647
2017/04/13,12:49:00,131.01,131.01,130.96,130.98,54937
2017/04/13,12:50:00,130.98,130.99,130.96,130.96,25845
2017/04/13,12:51:00,130.96,131.02,130.96,131.01,16940
2017/04/13,12:52:00,131.01,131.04,131.01,131.02,13142
2017/04/13,12:53:00,131.02,131.03,130.98,130.98,7944
2017/04/13,12:54:00,130.99,131.02,130.99,131.02,17009
2017/04/13,12:55:00,131.02,131.03,131.00,131.00,58439
2017/04/13,12:56:00,131.00,131.01,130.97,130.97,25912
2017/04/13,12:57:00,130.97,130.99,130.97,130.99,20059
2017/04/13,12:58:00,130.99,131.01,130.95,130.96,64294
2017/04/13,12:59:00,130.95,131.01,130.94,131.00,106995
2017/04/13,13:00:00,131.01,131.03,130.98,130.99,162087
2017/04/13,13:01:00,131.00,131.00,130.93,130.95,92002
2017/04/13,13:02:00,130.95,130.95,130.87,130.88,117129
2017/04/13,13:03:00,130.88,130.91,130.87,130.91,64785
2017/04/13,13:04:00,130.91,130.92,130.89,130.89,29117
2017/04/13,13:05:00,130.90,130.90,130.82,130.84,57677
2017/04/13,13:06:00,130.84,130.86,130.75,130.75,33690
2017/04/13,13:07:00,130.75,130.80,130.75,130.79,30181
2017/04/13,13:08:00,130.78,130.79,130.73,130.78,71726
2017/04/13,13:09:00,130.78,130.78,130.72,130.73,174554
2017/04/13,13:10:00,130.74,130.77,130.73,130.77,20163
2017/04/13,13:11:00,130.78,130.82,130.78,130.82,30165
2017/04/13,13:12:00,130.81,130.84,130.80,130.80,69120
2017/04/13,13:13:00,130.81,130.81,130.77,130.79,28436
2017/04/13,13:14:00,130.78,130.78,130.74,130.74,19253
2017/04/13,13:15:00,130.74,130.78,130.69,130.76,128357
2017/04/13,13:16:00,130.76,130.79,130.76,130.79,13584
2017/04/13,13:17:00,130.78,130.80,130.75,130.77,11865
2017/04/13,13:18:00,130.77,130.79,130.76,130.77,26097
2017/04/13,13:19:00,130.78,130.81,130.76,130.79,34191
2017/04/13,13:20:00,130.79,130.80,130.78,130.80,10929
2017/04/13,13:21:00,130.80,130.82,130.77,130.77,18099
2017/04/13,13:22:00,130.78,130.80,130.77,130.77,22981
2017/04/13,13:23:00,130.77,130.79,130.77,130.77,4567
2017/04/13,13:24:00,130.77,130.78,130.77,130.77,12886
2017/04/13,13:25:00,130.77,130.78,130.73,130.77,13205
2017/04/13,13:26:00,130.76,130.78,130.75,130.78,8116
2017/04/13,13:27:00,130.78,130.82,130.77,130.82,27305
2017/04/13,13:28:00,130.81,130.88,130.81,130.88,64579
2017/04/13,13:29:00,130.88,130.89,130.85,130.88,11920
2017/04/13,13:30:00,130.88,130.90,130.86,130.88,41592
2017/04/13,13:31:00,130.88,130.90,130.87,130.90,26399
2017/04/13,13:32:00,130.90,130.91,130.88,130.88,23536
2017/04/13,13:33:00,130.88,130.92,130.88,130.92,36006
2017/04/13,13:34:00,130.92,130.93,130.90,130.90,16094
2017/04/13,13:35:00,130.90,130.90,130.85,130.88,20295
2017/04/13,13:36:00,130.88,130.89,130.87,130.87,13939
2017/04/13,13:37:00,130.88,130.89,130.87,130.88,24908
2017/04/13,13:38:00,130.88,130.91,130.87,130.90,33614
2017/04/13,13:39:00,130.90,130.90,130.86,130.86,42682
2017/04/13,13:40:00,130.87,130.88,130.86,130.87,11226
2017/04/13,13:41:00,130.86,130.89,130.86,130.88,61271
2017/04/13,13:42:00,130.88,130.89,130.86,130.88,10882
2017/04/13,13:43:00,130.88,130.88,130.84,130.88,27929
2017/04/13,13:44:00,130.88,130.89,130.86,130.87,20352
2017/04/13,13:45:00,130.87,130.87,130.81,130.81,35313
2017/04/13,13:46:00,130.81,130.82,130.77,130.77,171911
2017/04/13,13:47:00,130.77,130.77,130.69,130.69,47866
2017/04/13,13:48:00,130.68,130.69,130.64,130.67,66799
2017/04/13,13:49:00,130.68,130.72,130.66,130.67,44790
2017/04/13,13:50:00,130.67,130.69,130.67,130.67,26423
2017/04/13,13:51:00,130.67,130.69,130.65,130.68,66996
2017/04/13,13:52:00,130.68,130.72,130.68,130.72,30731
2017/04/13,13:53:00,130.72,130.75,130.72,130.74,26075
2017/04/13,13:54:00,130.74,130.76,130.73,130.75,26603
2017/04/13,13:55:00,130.76,130.76,130.74,130.76,24756
2017/04/13,13:56:00,130.76,130.77,130.74,130.74,50805
2017/04/13,13:57:00,130.74,130.76,130.73,130.73,37997
2017/04/13,13:58:00,130.73,130.75,130.72,130.73,26780
2017/04/13,13:59:00,130.72,130.73,130.70,130.73,53525
2017/04/13,14:00:00,130.73,130.73,130.69,130.69,27109
2017/04/13,14:01:00,130.69,130.77,130.69,130.77,52080
2017/04/13,14:02:00,130.77,130.77,130.72,130.73,28767
2017/04/13,14:03:00,130.73,130.73,130.68,130.68,15822
2017/04/13,14:04:00,130.68,130.73,130.67,130.73,70827
2017/04/13,14:05:00,130.73,130.81,130.73,130.77,90416
2017/04/13,14:06:00,130.78,130.79,130.76,130.78,98227
2017/04/13,14:07:00,130.79,130.89,130.79,130.83,65201
2017/04/13,14:08:00,130.84,130.89,130.84,130.87,75264
2017/04/13,14:09:00,130.87,130.87,130.85,130.86,21563
2017/04/13,14:10:00,130.85,130.87,130.83,130.85,31544
2017/04/13,14:11:00,130.84,130.91,130.84,130.88,69615
2017/04/13,14:12:00,130.87,130.87,130.83,130.86,81014
2017/04/13,14:13:00,130.85,130.85,130.82,130.83,10100
2017/04/13,14:14:00,130.83,130.85,130.79,130.81,63308
2017/04/13,14:15:00,130.80,130.82,130.78,130.80,20071
2017/04/13,14:16:00,130.81,130.81,130.76,130.80,96955
2017/04/13,14:17:00,130.80,130.82,130.79,130.80,14986
2017/04/13,14:18:00,130.80,130.85,130.78,130.81,41033
2017/04/13,14:19:00,130.81,130.81,130.80,130.80,3575
2017/04/13,14:20:00,130.80,130.85,130.80,130.84,22915
2017/04/13,14:21:00,130.84,130.85,130.82,130.85,17493
2017/04/13,14:22:00,130.85,130.89,130.85,130.89,32355
2017/04/13,14:23:00,130.90,130.92,130.84,130.84,42198
2017/04/13,14:24:00,130.84,130.87,130.83,130.86,18944
2017/04/13,14:25:00,130.85,130.87,130.83,130.86,29594
2017/04/13,14:26:00,130.86,130.89,130.86,130.89,56806
2017/04/13,14:27:00,130.89,130.94,130.89,130.94,31659
2017/04/13,14:28:00,130.94,130.96,130.89,130.91,52303
2017/04/13,14:29:00,130.91,130.91,130.89,130.91,7964
2017/04/13,14:30:00,130.91,130.92,130.89,130.89,39798
2017/04/13,14:31:00,130.88,130.90,130.85,130.90,31019
2017/04/13,14:32:00,130.91,130.93,130.90,130.90,35766
2017/04/13,14:33:00,130.90,130.93,130.90,130.91,25550
2017/04/13,14:34:00,130.91,130.94,130.89,130.93,11529
2017/04/13,14:35:00,130.94,130.96,130.91,130.92,26485
2017/04/13,14:36:00,130.92,130.92,130.89,130.90,8310
2017/04/13,14:37:00,130.90,130.91,130.86,130.86,52119
2017/04/13,14:38:00,130.87,130.90,130.87,130.90,21534
2017/04/13,14:39:00,130.91,130.91,130.85,130.85,51535
2017/04/13,14:40:00,130.86,130.87,130.85,130.86,36540
2017/04/13,14:41:00,130.86,130.91,130.86,130.90,10332
2017/04/13,14:42:00,130.90,130.91,130.88,130.89,8610
2017/04/13,14:43:00,130.89,130.94,130.89,130.94,9221
2017/04/13,14:44:00,130.94,130.94,130.93,130.94,39145
2017/04/13,14:45:00,130.93,130.94,130.91,130.91,16165
2017/04/13,14:46:00,130.91,130.94,130.91,130.93,24014
2017/04/13,14:47:00,130.92,130.92,130.90,130.91,6128
2017/04/13,14:48:00,130.90,130.91,130.88,130.90,21504
2017/04/13,14:49:00,130.90,130.92,130.90,130.90,39359
2017/04/13,14:50:00,130.90,130.90,130.87,130.87,30165
2017/04/13,14:51:00,130.86,130.89,130.85,130.89,64875
2017/04/13,14:52:00,130.89,130.91,130.88,130.90,8338
2017/04/13,14:53:00,130.90,130.91,130.86,130.88,22410
2017/04/13,14:54:00,130.88,130.88,130.83,130.85,64615
2017/04/13,14:55:00,130.82,130.85,130.82,130.85,127891
2017/04/13,14:56:00,130.85,130.85,130.83,130.85,211262
2017/04/13,14:57:00,130.85,130.87,130.85,130.86,14111
2017/04/13,14:58:00,130.86,130.88,130.86,130.88,12548
2017/04/13,14:59:00,130.88,130.89,130.86,130.89,9452
2017/04/13,15:00:00,130.89,130.93,130.89,130.91,50145
2017/04/13,15:01:00,130.89,130.95,130.89,130.94,34555
2017/04/13,15:02:00,130.94,130.95,130.90,130.91,22535
2017/04/13,15:03:00,130.91,130.91,130.90,130.91,4410
2017/04/13,15:04:00,130.92,130.93,130.91,130.92,8476
2017/04/13,15:05:00,130.92,130.94,130.91,130.91,13928
2017/04/13,15:06:00,130.91,130.91,130.90,130.91,6609
2017/04/13,15:07:00,130.91,130.92,130.90,130.91,12977
2017/04/13,15:08:00,130.91,130.92,130.90,130.91,8840
2017/04/13,15:09:00,130.91,130.95,130.90,130.90,26690
2017/04/13,15:10:00,130.90,130.90,130.86,130.86,26693
2017/04/13,15:11:00,130.86,130.86,130.80,130.82,46019
2017/04/13,15:12:00,130.82,130.83,130.79,130.82,33119
2017/04/13,15:13:00,130.81,130.83,130.80,130.82,201325
2017/04/13,15:14:00,130.82,130.83,130.77,130.78,90130
2017/04/13,15:15:00,130.78,130.80,130.77,130.79,118486
2017/04/13,15:16:00,130.79,130.80,130.77,130.79,169611
2017/04/13,15:17:00,130.79,130.80,130.78,130.78,58003
2017/04/13,15:18:00,130.78,130.79,130.69,130.75,194811
2017/04/13,15:19:00,130.76,130.79,130.75,130.78,33207
2017/04/13,15:20:00,130.79,130.81,130.77,130.79,19740
2017/04/13,15:21:00,130.79,130.85,130.79,130.82,60156
2017/04/13,15:22:00,130.82,130.83,130.79,130.80,23387
2017/04/13,15:23:00,130.80,130.82,130.79,130.81,24459
2017/04/13,15:24:00,130.81,130.82,130.80,130.82,8560
2017/04/13,15:25:00,130.82,130.85,130.82,130.84,43680
2017/04/13,15:26:00,130.83,130.84,130.80,130.80,13605
2017/04/13,15:27:00,130.81,130.83,130.79,130.80,29865
2017/04/13,15:28:00,130.80,130.82,130.77,130.77,47138
2017/04/13,15:29:00,130.77,130.79,130.76,130.76,62172
2017/04/13,15:30:00,130.77,130.79,130.74,130.75,53074
2017/04/13,15:31:00,130.76,130.80,130.72,130.78,87038
2017/04/13,15:32:00,130.78,130.79,130.76,130.76,16521
2017/04/13,15:33:00,130.76,130.77,130.71,130.71,43948
2017/04/13,15:34:00,130.71,130.72,130.67,130.69,296768
2017/04/13,15:35:00,130.69,130.71,130.62,130.64,122661
2017/04/13,15:36:00,130.65,130.65,130.57,130.57,91973
2017/04/13,15:37:00,130.56,130.63,130.56,130.62,138885
2017/04/13,15:38:00,130.62,130.62,130.58,130.59,66971
2017/04/13,15:39:00,130.58,130.59,130.56,130.57,95618
2017/04/13,15:40:00,130.57,130.60,130.56,130.56,77120
2017/04/13,15:41:00,130.56,130.57,130.52,130.54,195005
2017/04/13,15:42:00,130.54,130.54,130.50,130.51,69407
2017/04/13,15:43:00,130.51,130.59,130.48,130.57,122161
2017/04/13,15:44:00,130.56,130.57,130.55,130.55,40083
2017/04/13,15:45:00,130.55,130.56,130.53,130.53,122757
2017/04/13,15:46:00,130.53,130.58,130.53,130.57,101835
2017/04/13,15:47:00,130.57,130.63,130.56,130.62,123703
2017/04/13,15:48:00,130.63,130.74,130.62,130.73,372884
2017/04/13,15:49:00,130.73,130.73,130.69,130.71,118563
2017/04/13,15:50:00,130.72,130.74,130.69,130.72,502206
2017/04/13,15:51:00,130.72,130.72,130.64,130.65,107053
2017/04/13,15:52:00,130.65,130.65,130.62,130.63,95888
2017/04/13,15:53:00,130.63,130.67,130.56,130.60,401563
2017/04/13,15:54:00,130.60,130.60,130.57,130.57,97127
2017/04/13,15:55:00,130.57,130.62,130.56,130.60,79745
2017/04/13,15:56:00,130.60,130.61,130.58,130.60,252151
2017/04/13,15:57:00,130.59,130.61,130.55,130.58,183556
2017/04/13,15:58:00,130.57,130.58,130.51,130.51,344009
2017/04/13,15:59:00,130.51,130.54,130.44,130.45,479649
2017/04/13,16:00:00,130.45,130.49,130.38,130.38,648392
2017/04/17,09:31:00,130.80,130.80,130.73,130.76,197868
2017/04/17,09:32:00,130.76,130.83,130.76,130.83,100713
2017/04/17,09:33:00,130.84,130.90,130.80,130.89,98123
2017/04/17,09:34:00,130.89,130.93,130.87,130.90,59696
2017/04/17,09:35:00,130.90,130.97,130.89,130.97,184904
2017/04/17,09:36:00,130.97,130.99,130.92,130.97,136940
2017/04/17,09:37:00,130.97,131.02,130.96,130.99,145432
2017/04/17,09:38:00,130.98,130.98,130.91,130.91,46076
2017/04/17,09:39:00,130.90,130.95,130.89,130.93,31010
2017/04/17,09:40:00,130.93,130.93,130.86,130.88,36266
2017/04/17,09:41:00,130.89,130.90,130.86,130.86,30554
2017/04/17,09:42:00,130.86,130.87,130.82,130.83,24889
2017/04/17,09:43:00,130.83,130.83,130.80,130.81,62745
2017/04/17,09:44:00,130.81,130.82,130.79,130.81,41253
2017/04/17,09:45:00,130.80,130.84,130.76,130.83,117483
2017/04/17,09:46:00,130.83,130.88,130.83,130.87,82723
2017/04/17,09:47:00,130.87,130.87,130.80,130.83,17986
2017/04/17,09:48:00,130.83,130.87,130.83,130.85,37242
2017/04/17,09:49:00,130.85,130.86,130.80,130.82,23485
2017/04/17,09:50:00,130.81,130.84,130.81,130.82,29574
2017/04/17,09:51:00,130.82,130.84,130.81,130.81,13058
2017/04/17,09:52:00,130.81,130.81,130.76,130.79,48288
2017/04/17,09:53:00,130.79,130.79,130.78,130.78,15026
2017/04/17,09:54:00,130.77,130.84,130.77,130.84,57041
2017/04/17,09:55:00,130.84,130.91,130.84,130.88,26046
2017/04/17,09:56:00,130.87,130.90,130.87,130.90,80176
2017/04/17,09:57:00,130.90,130.90,130.86,130.87,47782
2017/04/17,09:58:00,130.87,130.89,130.85,130.87,59461
2017/04/17,09:59:00,130.87,130.90,130.85,130.90,9097
2017/04/17,10:00:00,130.90,130.90,130.89,130.90,15039
2017/04/17,10:01:00,130.90,130.95,130.90,130.93,102903
2017/04/17,10:02:00,130.93,130.96,130.89,130.90,41034
2017/04/17,10:03:00,130.90,130.90,130.87,130.89,25155
2017/04/17,10:04:00,130.89,130.98,130.89,130.97,65964
2017/04/17,10:05:00,130.97,130.99,130.96,130.96,43919
2017/04/17,10:06:00,130.96,130.98,130.96,130.96,19747
2017/04/17,10:07:00,130.96,131.07,130.96,131.04,39708
2017/04/17,10:08:00,131.03,131.05,131.02,131.05,67689
2017/04/17,10:09:00,131.04,131.07,131.00,131.05,80300
2017/04/17,10:10:00,131.06,131.10,131.05,131.08,35445
2017/04/17,10:11:00,131.08,131.10,131.06,131.07,62586
2017/04/17,10:12:00,131.07,131.09,131.07,131.08,26302
2017/04/17,10:13:00,131.08,131.10,131.06,131.06,34019
2017/04/17,10:14:00,131.06,131.07,131.04,131.06,15826
2017/04/17,10:15:00,131.07,131.10,131.07,131.09,23926
2017/04/17,10:16:00,131.10,131.21,131.10,131.18,207416
2017/04/17,10:17:00,131.18,131.28,131.18,131.22,102320
2017/04/17,10:18:00,131.22,131.23,131.19,131.22,38413
2017/04/17,10:19:00,131.21,131.29,131.21,131.27,37270
2017/04/17,10:20:00,131.27,131.31,131.24,131.27,44646
2017/04/17,10:21:00,131.27,131.28,131.24,131.25,22427
2017/04/17,10:22:00,131.24,131.25,131.22,131.25,45430
2017/04/17,10:23:00,131.24,131.28,131.23,131.23,24983
2017/04/17,10:24:00,131.25,131.25,131.19,131.20,122685
2017/04/17,10:25:00,131.20,131.20,131.15,131.18,24284
2017/04/17,10:26:00,131.18,131.18,131.13,131.13,32117
2017/04/17,10:27:00,131.13,131.16,131.13,131.14,28998
2017/04/17,10:28:00,131.14,131.16,131.12,131.13,23977
2017/04/17,10:29:00,131.13,131.15,131.12,131.14,40936
2017/04/17,10:30:00,131.14,131.14,131.09,131.10,46416
2017/04/17,10:31:00,131.10,131.17,131.10,131.15,43615
2017/04/17,10:32:00,131.15,131.16,131.12,131.12,14231
2017/04/17,10:33:00,131.12,131.16,131.11,131.14,21365
2017/04/17,10:34:00,131.15,131.17,131.14,131.17,10218
2017/04/17,10:35:00,131.16,131.17,131.12,131.12,66530
2017/04/17,10:36:00,131.12,131.14,131.08,131.09,50742
2017/04/17,10:37:00,131.09,131.09,131.06,131.06,22592
2017/04/17,10:38:00,131.06,131.06,130.99,131.02,54565
2017/04/17,10:39:00,131.02,131.04,130.99,131.01,19803
2017/04/17,10:40:00,131.00,131.07,131.00,131.07,17294
2017/04/17,10:41:00,131.07,131.07,131.01,131.06,41589
2017/04/17,10:42:00,131.06,131.07,131.03,131.05,25953
2017/04/17,10:43:00,131.04,131.04,131.00,131.01,12074
2017/04/17,10:44:00,131.01,131.03,131.00,131.01,32425
2017/04/17,10:45:00,131.01,131.03,131.00,131.01,9777
2017/04/17,10:46:00,131.01,131.04,131.00,131.03,9698
2017/04/17,10:47:00,131.04,131.07,131.02,131.04,7927
2017/04/17,10:48:00,131.04,131.07,131.04,131.06,12631
2017/04/17,10:49:00,131.06,131.07,131.05,131.06,13600
2017/04/17,10:50:00,131.06,131.07,131.04,131.05,14289
2017/04/17,10:51:00,131.06,131.07,131.05,131.06,4276
2017/04/17,10:52:00,131.06,131.11,131.06,131.10,29758
2017/04/17,10:53:00,131.10,131.11,131.08,131.08,12121
2017/04/17,10:54:00,131.08,131.11,131.08,131.09,7912
2017/04/17,10:55:00,131.10,131.12,131.06,131.09,19854
2017/04/17,10:56:00,131.09,131.11,131.08,131.11,27636
2017/04/17,10:57:00,131.13,131.15,131.11,131.12,9692
2017/04/17,10:58:00,131.13,131.13,131.10,131.10,7567
2017/04/17,10:59:00,131.10,131.10,131.08,131.09,24710
2017/04/17,11:00:00,131.09,131.12,131.09,131.12,7782
2017/04/17,11:01:00,131.12,131.15,131.10,131.15,34923
2017/04/17,11:02:00,131.14,131.15,131.12,131.13,8834
2017/04/17,11:03:00,131.12,131.12,131.09,131.09,21814
2017/04/17,11:04:00,131.09,131.10,131.09,131.09,3926
2017/04/17,11:05:00,131.09,131.12,131.08,131.12,25092
2017/04/17,11:06:00,131.13,131.14,131.11,131.11,7263
2017/04/17,11:07:00,131.11,131.11,131.09,131.10,10406
2017/04/17,11:08:00,131.10,131.10,131.05,131.07,22839
2017/04/17,11:09:00,131.07,131.08,131.06,131.07,8462
2017/04/17,11:10:00,131.07,131.09,131.07,131.09,12232
2017/04/17,11:11:00,131.09,131.12,131.08,131.10,32103
2017/04/17,11:12:00,131.10,131.13,131.10,131.11,22669
2017/04/17,11:13:00,131.11,131.12,131.10,131.10,13293
2017/04/17,11:14:00,131.11,131.12,131.10,131.12,4725
2017/04/17,11:15:00,131.12,131.15,131.12,131.15,5200
2017/04/17,11:16:00,131.15,131.19,131.15,131.16,40526
2017/04/17,11:17:00,131.16,131.16,131.14,131.16,33926
2017/04/17,11:18:00,131.16,131.23,131.16,131.20,28979
2017/04/17,11:19:00,131.20,131.22,131.19,131.21,23453
2017/04/17,11:20:00,131.22,131.22,131.19,131.21,16912
2017/04/17,11:21:00,131.22,131.24,131.20,131.22,14969
2017/04/17,11:22:00,131.21,131.22,131.18,131.18,16050
2017/04/17,11:23:00,131.18,131.18,131.14,131.15,14911
2017/04/17,11:24:00,131.15,131.15,131.14,131.14,16106
2017/04/17,11:25:00,131.14,131.15,131.13,131.15,30130
2017/04/17,11:26:00,131.15,131.18,131.14,131.18,23512
2017/04/17,11:27:00,131.18,131.20,131.18,131.18,9379
2017/04/17,11:28:00,131.18,131.19,131.16,131.16,32117
2017/04/17,11:29:00,131.15,131.15,131.14,131.15,10008
2017/04/17,11:30:00,131.15,131.19,131.15,131.18,32966
2017/04/17,11:31:00,131.18,131.20,131.18,131.18,16581
2017/04/17,11:32:00,131.20,131.22,131.20,131.21,4551
2017/04/17,11:33:00,131.21,131.21,131.17,131.17,5881
2017/04/17,11:34:00,131.18,131.18,131.16,131.17,17843
2017/04/17,11:35:00,131.16,131.18,131.16,131.17,8777
2017/04/17,11:36:00,131.17,131.20,131.17,131.19,5880
2017/04/17,11:37:00,131.19,131.21,131.19,131.19,9278
2017/04/17,11:38:00,131.19,131.22,131.19,131.19,162754
2017/04/17,11:39:00,131.18,131.20,131.18,131.20,3581
2017/04/17,11:40:00,131.20,131.20,131.17,131.18,7932
2017/04/17,11:41:00,131.18,131.19,131.17,131.17,5549
2017/04/17,11:42:00,131.17,131.18,131.17,131.17,58677
2017/04/17,11:43:00,131.16,131.16,131.14,131.15,9574
2017/04/17,11:44:00,131.15,131.15,131.12,131.13,7112
2017/04/17,11:45:00,131.14,131.15,131.11,131.12,11842
2017/04/17,11:46:00,131.11,131.15,131.11,131.12,9678
2017/04/17,11:47:00,131.12,131.13,131.08,131.09,11815
2017/04/17,11:48:00,131.09,131.12,131.08,131.12,22282
2017/04/17,11:49:00,131.12,131.12,131.06,131.09,17178
2017/04/17,11:50:00,131.09,131.10,131.07,131.08,1904
2017/04/17,11:51:00,131.09,131.09,131.07,131.08,13590
2017/04/17,11:52:00,131.09,131.11,131.09,131.11,11045
2017/04/17,11:53:00,131.11,131.12,131.10,131.10,11393
2017/04/17,11:54:00,131.10,131.12,131.09,131.10,9410
2017/04/17,11:55:00,131.10,131.11,131.06,131.06,11807
2017/04/17,11:56:00,131.06,131.08,131.04,131.07,11790
2017/04/17,11:57:00,131.07,131.08,131.06,131.06,3396
2017/04/17,11:58:00,131.06,131.07,131.05,131.06,13240
2017/04/17,11:59:00,131.06,131.07,131.04,131.05,60464
2017/04/17,12:00:00,131.05,131.07,131.03,131.03,25400
2017/04/17,12:01:00,131.03,131.06,131.00,131.06,81884
2017/04/17,12:02:00,131.06,131.09,131.06,131.07,10704
2017/04/17,12:03:00,131.07,131.07,131.04,131.06,58890
2017/04/17,12:04:00,131.06,131.08,131.04,131.08,17341
2017/04/17,12:05:00,131.08,131.10,131.07,131.07,4894
2017/04/17,12:06:00,131.08,131.11,131.08,131.11,19377
2017/04/17,12:07:00,131.10,131.12,131.09,131.09,15465
2017/04/17,12:08:00,131.09,131.10,131.09,131.09,2726
2017/04/17,12:09:00,131.08,131.09,131.07,131.09,4103
2017/04/17,12:10:00,131.09,131.10,131.09,131.09,3662
2017/04/17,12:11:00,131.10,131.10,131.08,131.09,3152
2017/04/17,12:12:00,131.08,131.09,131.07,131.08,5003
2017/04/17,12:13:00,131.07,131.09,131.07,131.07,3604
2017/04/17,12:14:00,131.08,131.08,131.05,131.07,19453
2017/04/17,12:15:00,131.07,131.08,131.07,131.07,3253
2017/04/17,12:16:00,131.07,131.13,131.07,131.12,18496
2017/04/17,12:17:00,131.12,131.12,131.10,131.11,2700
2017/04/17,12:18:00,131.11,131.13,131.11,131.13,1917
2017/04/17,12:19:00,131.13,131.14,131.12,131.13,20651
2017/04/17,12:20:00,131.14,131.14,131.10,131.11,31140
2017/04/17,12:21:00,131.12,131.13,131.11,131.13,5074
2017/04/17,12:22:00,131.13,131.17,131.13,131.17,44586
2017/04/17,12:23:00,131.17,131.18,131.17,131.18,3657
2017/04/17,12:24:00,131.18,131.21,131.18,131.19,11380
2017/04/17,12:25:00,131.19,131.21,131.17,131.21,7697
2017/04/17,12:26:00,131.21,131.22,131.16,131.16,4491
2017/04/17,12:27:00,131.16,131.16,131.14,131.16,3164
2017/04/17,12:28:00,131.17,131.19,131.17,131.17,4081
2017/04/17,12:29:00,131.17,131.18,131.16,131.17,4822
2017/04/17,12:30:00,131.17,131.17,131.15,131.15,6962
2017/04/17,12:31:00,131.16,131.16,131.15,131.16,3773
2017/04/17,12:32:00,131.16,131.18,131.14,131.15,24976
2017/04/17,12:33:00,131.14,131.17,131.14,131.16,13138
2017/04/17,12:34:00,131.16,131.18,131.16,131.18,4081
2017/04/17,12:35:00,131.17,131.17,131.13,131.13,48454
2017/04/17,12:36:00,131.14,131.14,131.09,131.11,37905
2017/04/17,12:37:00,131.11,131.11,131.09,131.10,2993
2017/04/17,12:38:00,131.10,131.11,131.09,131.10,3778
2017/04/17,12:39:00,131.10,131.10,131.09,131.09,3914
2017/04/17,12:40:00,131.08,131.10,131.06,131.09,17898
2017/04/17,12:41:00,131.09,131.10,131.09,131.10,4357
2017/04/17,12:42:00,131.10,131.12,131.10,131.11,3626
2017/04/17,12:43:00,131.11,131.13,131.11,131.13,2995
2017/04/17,12:44:00,131.13,131.13,131.12,131.13,1560
2017/04/17,12:45:00,131.13,131.14,131.13,131.14,7272
2017/04/17,12:46:00,131.14,131.16,131.13,131.16,5617
2017/04/17,12:47:00,131.16,131.16,131.14,131.15,5639
2017/04/17,12:48:00,131.15,131.15,131.13,131.14,1134
2017/04/17,12:49:00,131.14,131.14,131.13,131.14,6321
2017/04/17,12:50:00,131.14,131.14,131.10,131.10,11561
2017/04/17,12:51:00,131.10,131.10,131.07,131.07,6593
2017/04/17,12:52:00,131.07,131.09,131.06,131.09,5979
2017/04/17,12:53:00,131.09,131.09,131.07,131.08,2860
2017/04/17,12:54:00,131.08,131.09,131.07,131.08,109352
2017/04/17,12:55:00,131.08,131.10,131.08,131.09,5156
2017/04/17,12:56:00,131.09,131.10,131.09,131.10,4992
2017/04/17,12:57:00,131.10,131.12,131.10,131.11,6653
2017/04/17,12:58:00,131.11,131.12,131.10,131.10,3232
2017/04/17,12:59:00,131.10,131.12,131.10,131.12,4720
2017/04/17,13:00:00,131.12,131.12,131.09,131.09,9354
2017/04/17,13:01:00,131.09,131.11,131.09,131.10,6692
2017/04/17,13:02:00,131.09,131.11,131.09,131.11,7132
2017/04/17,13:03:00,131.11,131.11,131.08,131.08,5042
2017/04/17,13:04:00,131.08,131.11,131.08,131.11,3514
2017/04/17,13:05:00,131.11,131.13,131.11,131.13,8112
2017/04/17,13:06:00,131.13,131.15,131.12,131.14,20539
2017/04/17,13:07:00,131.14,131.15,131.13,131.13,70919
2017/04/17,13:08:00,131.13,131.13,131.12,131.12,26704
2017/04/17,13:09:00,131.12,131.14,131.12,131.14,25178
2017/04/17,13:10:00,131.14,131.15,131.14,131.14,46390
2017/04/17,13:11:00,131.15,131.17,131.15,131.17,7291
2017/04/17,13:12:00,131.17,131.19,131.16,131.18,7290
2017/04/17,13:13:00,131.17,131.18,131.11,131.13,23204
2017/04/17,13:14:00,131.13,131.13,131.11,131.13,15574
2017/04/17,13:15:00,131.13,131.14,131.11,131.11,3392
2017/04/17,13:16:00,131.11,131.14,131.11,131.14,15349
2017/04/17,13:17:00,131.15,131.15,131.13,131.14,9748
2017/04/17,13:18:00,131.14,131.16,131.14,131.14,3613
2017/04/17,13:19:00,131.14,131.16,131.14,131.15,9663
2017/04/17,13:20:00,131.15,131.17,131.15,131.15,20044
2017/04/17,13:21:00,131.14,131.15,131.14,131.14,9668
2017/04/17,13:22:00,131.14,131.15,131.13,131.14,7453
2017/04/17,13:23:00,131.14,131.14,131.14,131.14,1435
2017/04/17,13:24:00,131.14,131.15,131.13,131.15,5049
2017/04/17,13:25:00,131.16,131.16,131.14,131.14,3845
2017/04/17,13:26:00,131.14,131.15,131.14,131.15,2651
2017/04/17,13:27:00,131.15,131.17,131.14,131.16,11518
2017/04/17,13:28:00,131.17,131.21,131.17,131.19,15057
2017/04/17,13:29:00,131.18,131.24,131.18,131.24,7013
2017/04/17,13:30:00,131.23,131.23,131.19,131.19,9844
2017/04/17,13:31:00,131.20,131.22,131.19,131.21,5081
2017/04/17,13:32:00,131.22,131.22,131.19,131.19,18310
2017/04/17,13:33:00,131.19,131.20,131.18,131.19,12484
2017/04/17,13:34:00,131.19,131.20,131.19,131.20,5756
2017/04/17,13:35:00,131.20,131.21,131.19,131.20,6658
2017/04/17,13:36:00,131.20,131.20,131.17,131.18,65587
2017/04/17,13:37:00,131.17,131.17,131.11,131.12,41926
2017/04/17,13:38:00,131.12,131.17,131.12,131.16,8931
2017/04/17,13:39:00,131.16,131.17,131.15,131.17,4701
2017/04/17,13:40:00,131.17,131.18,131.17,131.18,5270
2017/04/17,13:41:00,131.18,131.19,131.17,131.17,20623
2017/04/17,13:42:00,131.17,131.19,131.11,131.11,68241
2017/04/17,13:43:00,131.11,131.14,131.11,131.14,6362
2017/04/17,13:44:00,131.14,131.14,131.11,131.12,8878
2017/04/17,13:45:00,131.11,131.12,131.09,131.11,8870
2017/04/17,13:46:00,131.11,131.14,131.11,131.13,11089
2017/04/17,13:47:00,131.13,131.14,131.12,131.12,15918
2017/04/17,13:48:00,131.13,131.15,131.12,131.15,6922
2017/04/17,13:49:00,131.15,131.15,131.13,131.14,1369
2017/04/17,13:50:00,131.13,131.15,131.13,131.15,2106
2017/04/17,13:51:00,131.15,131.15,131.15,131.15,2398
2017/04/17,13:52:00,131.15,131.15,131.12,131.13,4897
2017/04/17,13:53:00,131.13,131.15,131.13,131.15,1860
2017/04/17,13:54:00,131.15,131.16,131.15,131.16,1939
2017/04/17,13:55:00,131.16,131.16,131.13,131.13,4412
2017/04/17,13:56:00,131.14,131.18,131.13,131.18,12665
2017/04/17,13:57:00,131.18,131.19,131.13,131.14,31015
2017/04/17,13:58:00,131.14,131.16,131.14,131.16,3239
2017/04/17,13:59:00,131.16,131.16,131.15,131.16,3455
2017/04/17,14:00:00,131.16,131.16,131.15,131.16,3617
2017/04/17,14:01:00,131.16,131.16,131.15,131.16,7576
2017/04/17,14:02:00,131.16,131.16,131.14,131.14,14198
2017/04/17,14:03:00,131.14,131.17,131.13,131.17,13585
2017/04/17,14:04:00,131.16,131.18,131.16,131.18,6960
2017/04/17,14:05:00,131.18,131.21,131.17,131.20,5419
2017/04/17,14:06:00,131.19,131.19,131.17,131.18,9550
2017/04/17,14:07:00,131.18,131.20,131.18,131.19,7157
2017/04/17,14:08:00,131.19,131.21,131.19,131.19,8645
2017/04/17,14:09:00,131.19,131.21,131.13,131.13,33668
2017/04/17,14:10:00,131.13,131.14,131.12,131.14,6004
2017/04/17,14:11:00,131.14,131.18,131.14,131.17,3662
2017/04/17,14:12:00,131.17,131.18,131.17,131.17,9044
2017/04/17,14:13:00,131.17,131.20,131.17,131.20,6314
2017/04/17,14:14:00,131.20,131.21,131.18,131.19,4411
2017/04/17,14:15:00,131.19,131.20,131.18,131.18,419231
2017/04/17,14:16:00,131.19,131.24,131.19,131.24,18306
2017/04/17,14:17:00,131.24,131.25,131.21,131.23,9630
2017/04/17,14:18:00,131.22,131.23,131.21,131.22,10629
2017/04/17,14:19:00,131.22,131.22,131.20,131.21,12032
2017/04/17,14:20:00,131.21,131.21,131.14,131.16,25621
2017/04/17,14:21:00,131.17,131.18,131.16,131.17,7293
2017/04/17,14:22:00,131.17,131.20,131.17,131.18,3964
2017/04/17,14:23:00,131.18,131.21,131.18,131.20,6661
2017/04/17,14:24:00,131.20,131.22,131.20,131.20,10643
2017/04/17,14:25:00,131.20,131.21,131.20,131.21,3188
2017/04/17,14:26:00,131.21,131.22,131.21,131.21,4148
2017/04/17,14:27:00,131.20,131.21,131.16,131.17,8386
2017/04/17,14:28:00,131.17,131.19,131.17,131.19,6452
2017/04/17,14:29:00,131.19,131.19,131.18,131.18,6945
2017/04/17,14:30:00,131.18,131.19,131.17,131.17,6424
2017/04/17,14:31:00,131.17,131.18,131.16,131.18,10375
2017/04/17,14:32:00,131.18,131.22,131.17,131.19,18084
2017/04/17,14:33:00,131.19,131.22,131.19,131.22,3055
2017/04/17,14:34:00,131.21,131.22,131.21,131.21,16582
2017/04/17,14:35:00,131.21,131.24,131.21,131.22,13199
2017/04/17,14:36:00,131.23,131.23,131.20,131.20,13998
2017/04/17,14:37:00,131.20,131.21,131.18,131.19,20198
2017/04/17,14:38:00,131.19,131.22,131.19,131.22,73306
2017/04/17,14:39:00,131.22,131.23,131.20,131.21,13376
2017/04/17,14:40:00,131.21,131.23,131.20,131.23,25876
2017/04/17,14:41:00,131.22,131.24,131.22,131.24,5919
2017/04/17,14:42:00,131.24,131.24,131.22,131.22,5485
2017/04/17,14:43:00,131.23,131.25,131.22,131.24,12374
2017/04/17,14:44:00,131.23,131.24,131.20,131.20,7214
2017/04/17,14:45:00,131.21,131.24,131.20,131.24,33382
2017/04/17,14:46:00,131.24,131.25,131.22,131.22,7625
2017/04/17,14:47:00,131.23,131.24,131.22,131.24,10546
2017/04/17,14:48:00,131.25,131.25,131.24,131.24,12586
2017/04/17,14:49:00,131.24,131.25,131.22,131.22,31787
2017/04/17,14:50:00,131.22,131.22,131.18,131.18,18572
2017/04/17,14:51:00,131.18,131.21,131.18,131.19,16161
2017/04/17,14:52:00,131.19,131.21,131.18,131.21,4563
2017/04/17,14:53:00,131.21,131.22,131.20,131.21,62717
2017/04/17,14:54:00,131.21,131.21,131.17,131.19,97328
2017/04/17,14:55:00,131.19,131.20,131.18,131.19,16495
2017/04/17,14:56:00,131.20,131.21,131.18,131.21,17994
2017/04/17,14:57:00,131.21,131.22,131.20,131.21,7073
2017/04/17,14:58:00,131.22,131.22,131.18,131.18,18724
2017/04/17,14:59:00,131.18,131.18,131.10,131.15,91471
2017/04/17,15:00:00,131.15,131.17,131.15,131.15,13194
2017/04/17,15:01:00,131.15,131.18,131.15,131.18,10446
2017/04/17,15:02:00,131.17,131.18,131.15,131.16,6644
2017/04/17,15:03:00,131.16,131.18,131.16,131.18,21188
2017/04/17,15:04:00,131.18,131.18,131.11,131.12,14120
2017/04/17,15:05:00,131.11,131.14,131.10,131.14,22427
2017/04/17,15:06:00,131.14,131.14,131.12,131.14,25148
2017/04/17,15:07:00,131.14,131.16,131.13,131.16,25476
2017/04/17,15:08:00,131.16,131.17,131.13,131.14,18063
2017/04/17,15:09:00,131.14,131.16,131.14,131.16,13179
2017/04/17,15:10:00,131.16,131.17,131.15,131.17,9960
2017/04/17,15:11:00,131.18,131.18,131.16,131.17,9154
2017/04/17,15:12:00,131.16,131.19,131.15,131.17,23209
2017/04/17,15:13:00,131.17,131.21,131.17,131.20,6116
2017/04/17,15:14:00,131.20,131.22,131.19,131.21,16254
2017/04/17,15:15:00,131.21,131.23,131.21,131.22,19778
2017/04/17,15:16:00,131.22,131.25,131.22,131.24,11046
2017/04/17,15:17:00,131.25,131.25,131.21,131.22,16049
2017/04/17,15:18:00,131.23,131.34,131.23,131.33,72867
2017/04/17,15:19:00,131.34,131.36,131.31,131.34,39330
2017/04/17,15:20:00,131.33,131.37,131.32,131.37,32994
2017/04/17,15:21:00,131.36,131.36,131.33,131.34,40486
2017/04/17,15:22:00,131.34,131.35,131.31,131.32,119482
2017/04/17,15:23:00,131.32,131.35,131.30,131.35,59937
2017/04/17,15:24:00,131.35,131.36,131.32,131.35,44324
2017/04/17,15:25:00,131.35,131.36,131.34,131.35,439252
2017/04/17,15:26:00,131.36,131.37,131.34,131.35,37170
2017/04/17,15:27:00,131.34,131.39,131.34,131.38,42907
2017/04/17,15:28:00,131.38,131.44,131.37,131.43,136222
2017/04/17,15:29:00,131.43,131.48,131.42,131.45,78952
2017/04/17,15:30:00,131.46,131.47,131.43,131.43,37024
2017/04/17,15:31:00,131.42,131.44,131.41,131.41,13010
2017/04/17,15:32:00,131.41,131.41,131.35,131.38,36145
2017/04/17,15:33:00,131.38,131.39,131.37,131.38,19339
2017/04/17,15:34:00,131.38,131.40,131.36,131.36,11981
2017/04/17,15:35:00,131.36,131.37,131.33,131.35,17664
2017/04/17,15:36:00,131.35,131.39,131.34,131.35,46185
2017/04/17,15:37:00,131.35,131.37,131.35,131.36,9451
2017/04/17,15:38:00,131.37,131.39,131.36,131.37,15569
2017/04/17,15:39:00,131.37,131.39,131.36,131.36,26030
2017/04/17,15:40:00,131.37,131.40,131.37,131.39,85298
2017/04/17,15:41:00,131.40,131.42,131.40,131.41,119804
2017/04/17,15:42:00,131.41,131.42,131.39,131.40,18802
2017/04/17,15:43:00,131.40,131.40,131.37,131.38,86887
2017/04/17,15:44:00,131.38,131.39,131.35,131.35,36459
2017/04/17,15:45:00,131.36,131.38,131.36,131.36,37282
2017/04/17,15:46:00,131.36,131.38,131.35,131.38,24861
2017/04/17,15:47:00,131.38,131.44,131.37,131.43,53133
2017/04/17,15:48:00,131.44,131.44,131.41,131.42,28786
2017/04/17,15:49:00,131.42,131.46,131.42,131.43,111904
2017/04/17,15:50:00,131.43,131.47,131.43,131.46,76324
2017/04/17,15:51:00,131.47,131.50,131.44,131.45,102838
2017/04/17,15:52:00,131.46,131.47,131.43,131.44,60253
2017/04/17,15:53:00,131.44,131.48,131.43,131.48,71051
2017/04/17,15:54:00,131.47,131.49,131.47,131.47,89020
2017/04/17,15:55:00,131.47,131.49,131.46,131.48,81209
2017/04/17,15:56:00,131.48,131.49,131.44,131.46,124458
2017/04/17,15:57:00,131.46,131.46,131.45,131.46,56984
2017/04/17,15:58:00,131.46,131.50,131.45,131.50,155086
2017/04/17,15:59:00,131.50,131.50,131.41,131.45,320005
2017/04/17,16:00:00,131.46,131.50,131.44,131.48,494401
2017/04/18,09:31:00,131.01,131.10,131.01,131.04,151116
2017/04/18,09:32:00,131.04,131.09,131.03,131.04,129689
2017/04/18,09:33:00,131.04,131.04,130.98,131.02,158446
2017/04/18,09:34:00,131.01,131.15,131.01,131.14,136715
2017/04/18,09:35:00,131.14,131.25,131.14,131.25,54480
2017/04/18,09:36:00,131.25,131.26,131.15,131.25,141682
2017/04/18,09:37:00,131.25,131.29,131.24,131.27,73552
2017/04/18,09:38:00,131.28,131.29,131.24,131.24,84697
2017/04/18,09:39:00,131.25,131.32,131.24,131.30,111394
2017/04/18,09:40:00,131.30,131.39,131.30,131.36,91374
2017/04/18,09:41:00,131.36,131.40,131.34,131.34,177440
2017/04/18,09:42:00,131.34,131.35,131.31,131.33,93413
2017/04/18,09:43:00,131.33,131.38,131.32,131.32,110129
2017/04/18,09:44:00,131.32,131.36,131.29,131.36,31325
2017/04/18,09:45:00,131.36,131.39,131.35,131.39,20676
2017/04/18,09:46:00,131.39,131.45,131.39,131.41,89935
2017/04/18,09:47:00,131.41,131.46,131.40,131.42,118052
2017/04/18,09:48:00,131.42,131.50,131.42,131.46,69696
2017/04/18,09:49:00,131.46,131.51,131.43,131.48,122138
2017/04/18,09:50:00,131.49,131.49,131.43,131.45,93999
2017/04/18,09:51:00,131.45,131.45,131.41,131.41,27858
2017/04/18,09:52:00,131.40,131.44,131.39,131.43,26907
2017/04/18,09:53:00,131.43,131.46,131.40,131.40,69001
2017/04/18,09:54:00,131.39,131.39,131.35,131.37,28624
2017/04/18,09:55:00,131.38,131.41,131.38,131.41,14101
2017/04/18,09:56:00,131.41,131.49,131.41,131.48,23573
2017/04/18,09:57:00,131.48,131.51,131.48,131.51,30975
2017/04/18,09:58:00,131.51,131.55,131.51,131.54,38065
2017/04/18,09:59:00,131.54,131.62,131.54,131.60,141334
2017/04/18,10:00:00,131.60,131.64,131.60,131.63,133941
2017/04/18,10:01:00,131.63,131.66,131.61,131.64,91726
2017/04/18,10:02:00,131.64,131.64,131.57,131.58,58799
2017/04/18,10:03:00,131.57,131.60,131.57,131.59,36316
2017/04/18,10:04:00,131.59,131.59,131.55,131.57,26614
2017/04/18,10:05:00,131.56,131.58,131.44,131.47,119413
2017/04/18,10:06:00,131.47,131.51,131.43,131.44,40223
2017/04/18,10:07:00,131.44,131.47,131.43,131.44,79151
2017/04/18,10:08:00,131.44,131.44,131.41,131.44,57816
2017/04/18,10:09:00,131.44,131.45,131.40,131.41,40843
2017/04/18,10:10:00,131.41,131.43,131.39,131.40,6600
2017/04/18,10:11:00,131.40,131.46,131.40,131.45,53555
2017/04/18,10:12:00,131.44,131.45,131.43,131.43,16761
2017/04/18,10:13:00,131.43,131.45,131.41,131.41,51010
2017/04/18,10:14:00,131.40,131.40,131.37,131.38,33875
2017/04/18,10:15:00,131.38,131.41,131.37,131.41,5199
2017/04/18,10:16:00,131.41,131.41,131.39,131.41,12260
2017/04/18,10:17:00,131.41,131.42,131.38,131.38,25641
2017/04/18,10:18:00,131.37,131.38,131.31,131.33,57815
2017/04/18,10:19:00,131.32,131.32,131.28,131.31,27643
2017/04/18,10:20:00,131.30,131.30,131.21,131.23,76722
2017/04/18,10:21:00,131.22,131.23,131.17,131.17,73290
2017/04/18,10:22:00,131.17,131.21,131.14,131.17,200737
2017/04/18,10:23:00,131.17,131.24,131.16,131.22,49374
2017/04/18,10:24:00,131.20,131.23,131.17,131.21,101345
2017/04/18,10:25:00,131.20,131.22,131.19,131.20,22189
2017/04/18,10:26:00,131.21,131.21,131.18,131.20,17794
2017/04/18,10:27:00,131.20,131.25,131.19,131.25,86096
2017/04/18,10:28:00,131.25,131.26,131.19,131.23,48017
2017/04/18,10:29:00,131.24,131.25,131.23,131.24,13522
2017/04/18,10:30:00,131.24,131.25,131.19,131.19,20417
2017/04/18,10:31:00,131.19,131.22,131.18,131.20,12807
2017/04/18,10:32:00,131.20,131.20,131.16,131.19,27371
2017/04/18,10:33:00,131.19,131.22,131.19,131.20,8692
2017/04/18,10:34:00,131.19,131.22,131.17,131.22,20311
2017/04/18,10:35:00,131.22,131.27,131.22,131.25,10053
2017/04/18,10:36:00,131.27,131.29,131.23,131.27,29252
2017/04/18,10:37:00,131.27,131.32,131.27,131.30,95319
2017/04/18,10:38:00,131.30,131.35,131.29,131.35,62879
2017/04/18,10:39:00,131.35,131.35,131.31,131.32,19098
2017/04/18,10:40:00,131.33,131.35,131.32,131.34,5271
2017/04/18,10:41:00,131.34,131.36,131.31,131.32,18219
2017/04/18,10:42:00,131.32,131.33,131.28,131.31,13261
2017/04/18,10:43:00,131.32,131.35,131.32,131.35,3722
2017/04/18,10:44:00,131.35,131.39,131.35,131.37,11262
2017/04/18,10:45:00,131.37,131.38,131.37,131.38,14887
2017/04/18,10:46:00,131.38,131.39,131.33,131.36,47055
2017/04/18,10:47:00,131.36,131.36,131.34,131.35,10012
2017/04/18,10:48:00,131.34,131.35,131.31,131.32,20936
2017/04/18,10:49:00,131.31,131.33,131.31,131.33,9223
2017/04/18,10:50:00,131.32,131.32,131.28,131.28,26101
2017/04/18,10:51:00,131.28,131.28,131.22,131.26,21316
2017/04/18,10:52:00,131.26,131.26,131.22,131.25,7872
2017/04/18,10:53:00,131.25,131.27,131.24,131.26,19002
2017/04/18,10:54:00,131.25,131.25,131.22,131.22,15722
2017/04/18,10:55:00,131.22,131.23,131.20,131.22,16299
2017/04/18,10:56:00,131.22,131.22,131.18,131.19,16572
2017/04/18,10:57:00,131.19,131.20,131.16,131.16,48943
2017/04/18,10:58:00,131.16,131.20,131.16,131.20,32854
2017/04/18,10:59:00,131.21,131.25,131.21,131.23,55499
2017/04/18,11:00:00,131.23,131.28,131.20,131.28,14623
2017/04/18,11:01:00,131.28,131.30,131.24,131.26,17650
2017/04/18,11:02:00,131.27,131.28,131.23,131.24,23418
2017/04/18,11:03:00,131.24,131.25,131.20,131.20,12565
2017/04/18,11:04:00,131.20,131.23,131.19,131.19,10420
2017/04/18,11:05:00,131.19,131.19,131.14,131.15,24007
2017/04/18,11:06:00,131.15,131.21,131.14,131.21,43092
2017/04/18,11:07:00,131.21,131.26,131.20,131.23,14024
2017/04/18,11:08:00,131.23,131.23,131.21,131.23,6569
2017/04/18,11:09:00,131.23,131.23,131.21,131.22,14332
2017/04/18,11:10:00,131.21,131.29,131.20,131.28,13555
2017/04/18,11:11:00,131.28,131.40,131.27,131.38,64177
2017/04/18,11:12:00,131.37,131.38,131.33,131.36,30553
2017/04/18,11:13:00,131.36,131.39,131.36,131.37,12731
2017/04/18,11:14:00,131.37,131.40,131.36,131.37,7361
2017/04/18,11:15:00,131.38,131.41,131.37,131.37,21379
2017/04/18,11:16:00,131.37,131.40,131.35,131.40,20098
2017/04/18,11:17:00,131.41,131.45,131.40,131.40,28360
2017/04/18,11:18:00,131.41,131.44,131.40,131.41,49430
2017/04/18,11:19:00,131.41,131.41,131.37,131.37,7024
2017/04/18,11:20:00,131.37,131.38,131.34,131.36,16117
2017/04/18,11:21:00,131.36,131.38,131.35,131.38,21618
2017/04/18,11:22:00,131.36,131.36,131.31,131.32,17713
2017/04/18,11:23:00,131.32,131.34,131.31,131.33,6016
2017/04/18,11:24:00,131.34,131.36,131.34,131.35,3459
2017/04/18,11:25:00,131.36,131.37,131.33,131.33,7045
2017/04/18,11:26:00,131.33,131.33,131.30,131.32,6272
2017/04/18,11:27:00,131.34,131.37,131.34,131.36,10259
2017/04/18,11:28:00,131.35,131.37,131.35,131.37,4487
2017/04/18,11:29:00,131.37,131.44,131.37,131.43,43273
2017/04/18,11:30:00,131.43,131.45,131.39,131.40,7860
2017/04/18,11:31:00,131.40,131.40,131.37,131.40,15534
2017/04/18,11:32:00,131.40,131.40,131.37,131.38,116966
2017/04/18,11:33:00,131.38,131.38,131.36,131.36,10676
2017/04/18,11:34:00,131.35,131.36,131.25,131.26,25326
2017/04/18,11:35:00,131.26,131.27,131.20,131.20,20936
2017/04/18,11:36:00,131.19,131.19,131.10,131.15,41430
2017/04/18,11:37:00,131.13,131.14,131.09,131.13,19435
2017/04/18,11:38:00,131.13,131.15,131.13,131.13,52300
2017/04/18,11:39:00,131.13,131.15,131.10,131.15,28049
2017/04/18,11:40:00,131.15,131.17,131.14,131.16,6479
2017/04/18,11:41:00,131.16,131.16,131.12,131.14,59184
2017/04/18,11:42:00,131.14,131.18,131.13,131.18,6314
2017/04/18,11:43:00,131.18,131.20,131.15,131.20,14375
2017/04/18,11:44:00,131.19,131.22,131.18,131.21,38623
2017/04/18,11:45:00,131.21,131.21,131.14,131.15,10427
2017/04/18,11:46:00,131.16,131.20,131.14,131.20,8195
2017/04/18,11:47:00,131.20,131.21,131.18,131.21,9560
2017/04/18,11:48:00,131.22,131.23,131.20,131.23,7731
2017/04/18,11:49:00,131.24,131.24,131.19,131.19,7436
2017/04/18,11:50:00,131.19,131.22,131.18,131.22,8590
2017/04/18,11:51:00,131.23,131.23,131.17,131.17,8704
2017/04/18,11:52:00,131.17,131.18,131.13,131.17,25297
2017/04/18,11:53:00,131.17,131.22,131.17,131.22,8741
2017/04/18,11:54:00,131.22,131.24,131.20,131.20,8580
2017/04/18,11:55:00,131.21,131.21,131.19,131.20,3443
2017/04/18,11:56:00,131.20,131.23,131.18,131.18,21409
2017/04/18,11:57:00,131.18,131.19,131.11,131.13,87492
2017/04/18,11:58:00,131.12,131.14,131.08,131.09,32809
2017/04/18,11:59:00,131.09,131.12,131.09,131.11,60580
2017/04/18,12:00:00,131.11,131.11,131.07,131.07,21985
2017/04/18,12:01:00,131.07,131.07,131.03,131.05,64654
2017/04/18,12:02:00,131.05,131.05,130.97,130.98,145681
2017/04/18,12:03:00,130.98,131.08,130.98,131.07,86011
2017/04/18,12:04:00,131.07,131.12,131.07,131.12,22430
2017/04/18,12:05:00,131.12,131.12,131.09,131.11,30450
2017/04/18,12:06:00,131.11,131.12,131.10,131.11,11797
2017/04/18,12:07:00,131.11,131.11,131.08,131.09,6819
2017/04/18,12:08:00,131.09,131.09,131.06,131.08,26948
2017/04/18,12:09:00,131.07,131.10,131.06,131.08,8437
2017/04/18,12:10:00,131.08,131.09,131.05,131.07,14786
2017/04/18,12:11:00,131.05,131.09,131.05,131.06,5931
2017/04/18,12:12:00,131.06,131.06,131.01,131.05,98925
2017/04/18,12:13:00,131.04,131.05,131.01,131.03,26607
2017/04/18,12:14:00,131.03,131.03,131.00,131.03,23637
2017/04/18,12:15:00,131.03,131.08,131.03,131.07,99253
2017/04/18,12:16:00,131.07,131.07,131.04,131.07,11166
2017/04/18,12:17:00,131.07,131.07,131.06,131.06,3609
2017/04/18,12:18:00,131.06,131.06,131.04,131.04,4243
2017/04/18,12:19:00,131.04,131.04,130.97,131.03,67343
2017/04/18,12:20:00,131.03,131.03,130.99,131.01,8134
2017/04/18,12:21:00,131.01,131.03,131.00,131.03,7837
2017/04/18,12:22:00,131.04,131.07,131.03,131.06,26773
2017/04/18,12:23:00,131.06,131.07,131.04,131.07,10166
2017/04/18,12:24:00,131.06,131.07,131.05,131.07,12053
2017/04/18,12:25:00,131.07,131.08,131.07,131.08,8375
2017/04/18,12:26:00,131.08,131.10,131.06,131.10,16914
2017/04/18,12:27:00,131.10,131.10,131.08,131.09,12806
2017/04/18,12:28:00,131.08,131.08,131.06,131.07,15020
2017/04/18,12:29:00,131.08,131.09,131.07,131.09,7246
2017/04/18,12:30:00,131.09,131.10,131.09,131.09,7062
2017/04/18,12:31:00,131.08,131.08,131.06,131.07,15007
2017/04/18,12:32:00,131.07,131.11,131.06,131.11,12166
2017/04/18,12:33:00,131.10,131.10,131.07,131.07,4906
2017/04/18,12:34:00,131.07,131.09,131.06,131.09,7005
2017/04/18,12:35:00,131.09,131.10,131.07,131.09,7235
2017/04/18,12:36:00,131.09,131.10,131.08,131.09,6657
2017/04/18,12:37:00,131.08,131.08,131.03,131.03,16561
2017/04/18,12:38:00,131.03,131.06,131.01,131.05,16051
2017/04/18,12:39:00,131.05,131.06,131.04,131.05,61332
2017/04/18,12:40:00,131.06,131.09,131.06,131.07,53352
2017/04/18,12:41:00,131.06,131.07,131.05,131.07,56331
2017/04/18,12:42:00,131.07,131.08,131.07,131.07,18748
2017/04/18,12:43:00,131.08,131.13,131.08,131.13,26581
2017/04/18,12:44:00,131.14,131.15,131.10,131.10,6322
2017/04/18,12:45:00,131.10,131.11,131.09,131.10,6395
2017/04/18,12:46:00,131.10,131.10,131.07,131.07,15227
2017/04/18,12:47:00,131.06,131.07,131.04,131.05,9572
2017/04/18,12:48:00,131.05,131.05,131.02,131.04,3508
2017/04/18,12:49:00,131.02,131.05,131.02,131.04,13332
2017/04/18,12:50:00,131.04,131.05,131.03,131.04,15203
2017/04/18,12:51:00,131.05,131.05,131.03,131.05,4827
2017/04/18,12:52:00,131.05,131.09,131.05,131.08,16910
2017/04/18,12:53:00,131.09,131.14,131.09,131.10,34889
2017/04/18,12:54:00,131.10,131.11,131.10,131.11,4592
2017/04/18,12:55:00,131.11,131.12,131.09,131.09,10102
2017/04/18,12:56:00,131.09,131.11,131.08,131.11,11155
2017/04/18,12:57:00,131.11,131.14,131.11,131.12,10947
2017/04/18,12:58:00,131.13,131.13,131.10,131.10,9762
2017/04/18,12:59:00,131.10,131.13,131.10,131.12,6183
2017/04/18,13:00:00,131.12,131.12,131.05,131.07,28558
2017/04/18,13:01:00,131.07,131.07,131.03,131.03,19293
2017/04/18,13:02:00,131.04,131.04,131.02,131.04,26605
2017/04/18,13:03:00,131.03,131.04,130.99,131.00,38550
2017/04/18,13:04:00,131.00,131.02,130.98,130.99,3539
2017/04/18,13:05:00,130.99,131.02,130.99,130.99,5145
2017/04/18,13:06:00,130.99,131.00,130.97,130.97,29590
2017/04/18,13:07:00,130.95,131.01,130.95,131.01,9575
2017/04/18,13:08:00,131.01,131.02,131.00,131.01,7190
2017/04/18,13:09:00,131.01,131.02,130.99,131.02,2375
2017/04/18,13:10:00,131.02,131.04,131.00,131.04,23023
2017/04/18,13:11:00,131.04,131.04,131.00,131.02,26142
2017/04/18,13:12:00,131.01,131.03,131.01,131.03,5736
2017/04/18,13:13:00,131.03,131.09,131.03,131.07,54462
2017/04/18,13:14:00,131.07,131.09,131.07,131.09,4655
2017/04/18,13:15:00,131.09,131.12,131.09,131.11,18526
2017/04/18,13:16:00,131.12,131.12,131.09,131.09,12476
2017/04/18,13:17:00,131.10,131.10,131.08,131.08,6628
2017/04/18,13:18:00,131.08,131.08,131.06,131.07,6621
2017/04/18,13:19:00,131.08,131.10,131.08,131.10,3757
2017/04/18,13:20:00,131.10,131.13,131.08,131.08,156513
2017/04/18,13:21:00,131.08,131.09,131.07,131.08,12165
2017/04/18,13:22:00,131.08,131.08,131.06,131.08,5596
2017/04/18,13:23:00,131.06,131.07,131.05,131.05,1863
2017/04/18,13:24:00,131.05,131.10,131.05,131.10,9225
2017/04/18,13:25:00,131.10,131.11,131.07,131.07,11094
2017/04/18,13:26:00,131.09,131.10,131.08,131.10,1732
2017/04/18,13:27:00,131.11,131.12,131.09,131.12,53526
2017/04/18,13:28:00,131.12,131.16,131.12,131.15,17797
2017/04/18,13:29:00,131.15,131.17,131.12,131.16,15625
2017/04/18,13:30:00,131.16,131.17,131.12,131.17,42068
2017/04/18,13:31:00,131.17,131.17,131.12,131.12,11437
2017/04/18,13:32:00,131.12,131.14,131.10,131.13,112468
2017/04/18,13:33:00,131.13,131.16,131.13,131.14,12119
2017/04/18,13:34:00,131.14,131.16,131.14,131.16,9127
2017/04/18,13:35:00,131.16,131.21,131.16,131.20,24118
2017/04/18,13:36:00,131.20,131.23,131.19,131.22,39614
2017/04/18,13:37:00,131.22,131.22,131.18,131.18,40561
2017/04/18,13:38:00,131.18,131.20,131.17,131.18,11542
2017/04/18,13:39:00,131.17,131.21,131.17,131.21,20444
2017/04/18,13:40:00,131.21,131.22,131.18,131.19,9406
2017/04/18,13:41:00,131.19,131.22,131.17,131.21,5393
2017/04/18,13:42:00,131.21,131.21,131.18,131.20,35086
2017/04/18,13:43:00,131.20,131.22,131.20,131.22,12590
2017/04/18,13:44:00,131.21,131.23,131.21,131.21,8844
2017/04/18,13:45:00,131.21,131.24,131.20,131.20,6205
2017/04/18,13:46:00,131.20,131.21,131.18,131.18,17054
2017/04/18,13:47:00,131.18,131.20,131.18,131.19,5433
2017/04/18,13:48:00,131.19,131.19,131.17,131.18,7337
2017/04/18,13:49:00,131.18,131.20,131.17,131.20,10872
2017/04/18,13:50:00,131.21,131.22,131.20,131.21,44758
2017/04/18,13:51:00,131.21,131.22,131.18,131.19,25929
2017/04/18,13:52:00,131.19,131.19,131.17,131.18,16327
2017/04/18,13:53:00,131.19,131.20,131.17,131.18,6343
2017/04/18,13:54:00,131.18,131.19,131.18,131.19,1578
2017/04/18,13:55:00,131.19,131.20,131.17,131.18,7316
2017/04/18,13:56:00,131.18,131.18,131.16,131.18,8882
2017/04/18,13:57:00,131.19,131.20,131.18,131.18,11859
2017/04/18,13:58:00,131.18,131.20,131.17,131.19,3738
2017/04/18,13:59:00,131.19,131.20,131.18,131.20,3136
2017/04/18,14:00:00,131.20,131.20,131.19,131.20,2393
2017/04/18,14:01:00,131.20,131.23,131.20,131.23,2706
2017/04/18,14:02:00,131.24,131.25,131.22,131.23,12649
2017/04/18,14:03:00,131.23,131.28,131.23,131.26,24575
2017/04/18,14:04:00,131.25,131.28,131.25,131.27,62906
2017/04/18,14:05:00,131.27,131.30,131.27,131.28,68033
2017/04/18,14:06:00,131.28,131.32,131.28,131.29,15989
2017/04/18,14:07:00,131.29,131.29,131.25,131.25,31224
2017/04/18,14:08:00,131.25,131.28,131.25,131.27,47705
2017/04/18,14:09:00,131.27,131.29,131.26,131.26,41882
2017/04/18,14:10:00,131.26,131.28,131.26,131.27,11723
2017/04/18,14:11:00,131.27,131.30,131.27,131.27,11503
2017/04/18,14:12:00,131.27,131.27,131.25,131.25,1183
2017/04/18,14:13:00,131.26,131.27,131.26,131.27,3922
2017/04/18,14:14:00,131.27,131.28,131.27,131.28,3475
2017/04/18,14:15:00,131.28,131.28,131.26,131.26,2927
2017/04/18,14:16:00,131.26,131.32,131.26,131.32,17095
2017/04/18,14:17:00,131.32,131.32,131.29,131.30,39625
2017/04/18,14:18:00,131.30,131.34,131.30,131.33,62995
2017/04/18,14:19:00,131.33,131.33,131.30,131.30,8028
2017/04/18,14:20:00,131.29,131.32,131.29,131.32,6481
2017/04/18,14:21:00,131.32,131.33,131.32,131.33,28442
2017/04/18,14:22:00,131.33,131.33,131.30,131.30,12796
2017/04/18,14:23:00,131.30,131.32,131.29,131.29,15871
2017/04/18,14:24:00,131.29,131.29,131.23,131.24,19944
2017/04/18,14:25:00,131.24,131.26,131.24,131.26,4938
2017/04/18,14:26:00,131.26,131.28,131.26,131.26,5432
2017/04/18,14:27:00,131.26,131.26,131.23,131.24,27690
2017/04/18,14:28:00,131.24,131.28,131.24,131.27,9633
2017/04/18,14:29:00,131.27,131.30,131.27,131.29,9749
2017/04/18,14:30:00,131.29,131.33,131.29,131.32,25183
2017/04/18,14:31:00,131.31,131.32,131.29,131.31,19087
2017/04/18,14:32:00,131.31,131.33,131.31,131.32,4382
2017/04/18,14:33:00,131.32,131.33,131.30,131.30,14661
2017/04/18,14:34:00,131.30,131.30,131.29,131.30,11534
2017/04/18,14:35:00,131.30,131.33,131.30,131.33,5124
2017/04/18,14:36:00,131.34,131.39,131.34,131.36,35013
2017/04/18,14:37:00,131.37,131.37,131.33,131.34,23845
2017/04/18,14:38:00,131.34,131.36,131.33,131.33,22151
2017/04/18,14:39:00,131.32,131.34,131.32,131.32,42170
2017/04/18,14:40:00,131.32,131.32,131.29,131.29,15039
2017/04/18,14:41:00,131.30,131.33,131.30,131.30,11508
2017/04/18,14:42:00,131.30,131.30,131.28,131.28,25836
2017/04/18,14:43:00,131.27,131.28,131.26,131.28,8342
2017/04/18,14:44:00,131.28,131.28,131.22,131.22,8877
2017/04/18,14:45:00,131.23,131.23,131.20,131.20,5765
2017/04/18,14:46:00,131.20,131.20,131.19,131.20,34603
2017/04/18,14:47:00,131.19,131.20,131.16,131.20,9098
2017/04/18,14:48:00,131.21,131.22,131.20,131.21,13299
2017/04/18,14:49:00,131.21,131.21,131.16,131.17,7947
2017/04/18,14:50:00,131.18,131.23,131.18,131.23,22841
2017/04/18,14:51:00,131.23,131.24,131.21,131.23,12196
2017/04/18,14:52:00,131.23,131.28,131.23,131.26,24688
2017/04/18,14:53:00,131.26,131.26,131.23,131.23,9199
2017/04/18,14:54:00,131.23,131.25,131.22,131.24,9352
2017/04/18,14:55:00,131.23,131.27,131.23,131.25,15171
2017/04/18,14:56:00,131.26,131.26,131.22,131.22,9488
2017/04/18,14:57:00,131.22,131.22,131.19,131.20,18982
2017/04/18,14:58:00,131.20,131.23,131.19,131.23,5994
2017/04/18,14:59:00,131.24,131.25,131.23,131.24,10595
2017/04/18,15:00:00,131.26,131.26,131.23,131.26,13918
2017/04/18,15:01:00,131.28,131.30,131.24,131.24,16427
2017/04/18,15:02:00,131.23,131.24,131.21,131.24,21566
2017/04/18,15:03:00,131.24,131.25,131.22,131.24,14649
2017/04/18,15:04:00,131.24,131.24,131.20,131.22,8895
2017/04/18,15:05:00,131.22,131.22,131.17,131.17,6421
2017/04/18,15:06:00,131.18,131.22,131.18,131.21,11421
2017/04/18,15:07:00,131.21,131.23,131.21,131.22,3019
2017/04/18,15:08:00,131.23,131.24,131.21,131.22,6289
2017/04/18,15:09:00,131.21,131.24,131.21,131.23,8764
2017/04/18,15:10:00,131.22,131.23,131.21,131.23,17763
2017/04/18,15:11:00,131.23,131.24,131.20,131.22,19481
2017/04/18,15:12:00,131.21,131.21,131.15,131.16,24432
2017/04/18,15:13:00,131.16,131.18,131.14,131.18,17148
2017/04/18,15:14:00,131.17,131.20,131.17,131.19,9769
2017/04/18,15:15:00,131.18,131.20,131.18,131.19,7595
2017/04/18,15:16:00,131.19,131.20,131.18,131.20,2713
2017/04/18,15:17:00,131.20,131.21,131.19,131.20,8847
2017/04/18,15:18:00,131.20,131.24,131.20,131.21,35610
2017/04/18,15:19:00,131.21,131.25,131.21,131.24,19063
2017/04/18,15:20:00,131.24,131.27,131.24,131.27,14969
2017/04/18,15:21:00,131.27,131.32,131.27,131.28,36439
2017/04/18,15:22:00,131.28,131.30,131.27,131.27,11883
2017/04/18,15:23:00,131.27,131.27,131.25,131.25,15378
2017/04/18,15:24:00,131.25,131.29,131.25,131.29,52124
2017/04/18,15:25:00,131.29,131.31,131.29,131.31,15206
2017/04/18,15:26:00,131.32,131.32,131.29,131.32,21380
2017/04/18,15:27:00,131.31,131.32,131.29,131.29,12029
2017/04/18,15:28:00,131.29,131.31,131.28,131.31,19760
2017/04/18,15:29:00,131.31,131.34,131.31,131.31,27282
2017/04/18,15:30:00,131.30,131.30,131.28,131.28,14132
2017/04/18,15:31:00,131.28,131.30,131.26,131.26,13028
2017/04/18,15:32:00,131.26,131.28,131.25,131.27,17663
2017/04/18,15:33:00,131.27,131.30,131.26,131.30,6721
2017/04/18,15:34:00,131.30,131.30,131.27,131.29,75677
2017/04/18,15:35:00,131.28,131.29,131.27,131.28,23914
2017/04/18,15:36:00,131.29,131.32,131.27,131.32,13124
2017/04/18,15:37:00,131.32,131.32,131.30,131.32,9534
2017/04/18,15:38:00,131.32,131.36,131.32,131.33,28197
2017/04/18,15:39:00,131.34,131.37,131.34,131.34,21969
2017/04/18,15:40:00,131.34,131.34,131.31,131.33,26967
2017/04/18,15:41:00,131.33,131.37,131.33,131.37,38041
2017/04/18,15:42:00,131.36,131.41,131.36,131.39,43295
2017/04/18,15:43:00,131.40,131.40,131.36,131.37,25613
2017/04/18,15:44:00,131.37,131.37,131.32,131.33,54829
2017/04/18,15:45:00,131.34,131.36,131.33,131.35,35418
2017/04/18,15:46:00,131.35,131.36,131.33,131.35,12886
2017/04/18,15:47:00,131.35,131.40,131.35,131.38,30851
2017/04/18,15:48:00,131.39,131.41,131.38,131.40,64053
2017/04/18,15:49:00,131.40,131.44,131.40,131.42,47421
2017/04/18,15:50:00,131.42,131.43,131.38,131.43,31309
2017/04/18,15:51:00,131.43,131.46,131.40,131.43,116869
2017/04/18,15:52:00,131.43,131.43,131.40,131.41,21272
2017/04/18,15:53:00,131.42,131.42,131.38,131.39,45824
2017/04/18,15:54:00,131.38,131.41,131.38,131.40,43087
2017/04/18,15:55:00,131.40,131.40,131.36,131.37,42596
2017/04/18,15:56:00,131.37,131.38,131.34,131.37,35197
2017/04/18,15:57:00,131.37,131.39,131.35,131.39,29255
2017/04/18,15:58:00,131.39,131.40,131.37,131.38,50272
2017/04/18,15:59:00,131.38,131.38,131.35,131.38,124371
2017/04/18,16:00:00,131.38,131.45,131.28,131.30,385915
2017/04/19,09:31:00,131.85,131.92,131.84,131.91,195342
2017/04/19,09:32:00,131.91,132.00,131.90,132.00,162095
2017/04/19,09:33:00,131.99,132.04,131.98,132.02,295011
2017/04/19,09:34:00,132.02,132.03,131.93,132.00,505904
2017/04/19,09:35:00,132.00,132.01,131.94,131.94,92068
2017/04/19,09:36:00,131.94,132.01,131.94,131.97,124787
2017/04/19,09:37:00,131.97,131.99,131.95,131.98,54291
2017/04/19,09:38:00,131.99,132.00,131.96,131.98,49243
2017/04/19,09:39:00,131.99,132.01,131.97,132.00,124481
2017/04/19,09:40:00,131.99,132.03,131.98,132.02,169090
2017/04/19,09:41:00,132.03,132.08,132.00,132.07,104816
2017/04/19,09:42:00,132.08,132.10,132.03,132.05,68164
2017/04/19,09:43:00,132.05,132.07,132.00,132.02,207374
2017/04/19,09:44:00,132.02,132.02,131.95,131.95,90511
2017/04/19,09:45:00,131.95,132.00,131.95,131.99,94414
2017/04/19,09:46:00,131.99,132.00,131.94,131.94,61881
2017/04/19,09:47:00,131.95,131.97,131.92,131.97,82317
2017/04/19,09:48:00,131.97,131.97,131.92,131.96,84301
2017/04/19,09:49:00,131.96,132.01,131.95,132.01,25731
2017/04/19,09:50:00,132.01,132.04,131.99,131.99,54264
2017/04/19,09:51:00,131.99,132.07,131.99,132.07,46275
2017/04/19,09:52:00,132.07,132.08,132.04,132.04,45124
2017/04/19,09:53:00,132.04,132.05,132.01,132.02,11086
2017/04/19,09:54:00,132.02,132.04,132.02,132.03,41293
2017/04/19,09:55:00,132.04,132.08,132.03,132.07,46999
2017/04/19,09:56:00,132.06,132.19,132.06,132.17,143071
2017/04/19,09:57:00,132.17,132.21,132.17,132.19,57727
2017/04/19,09:58:00,132.19,132.21,132.17,132.21,75969
2017/04/19,09:59:00,132.21,132.23,132.21,132.23,141086
2017/04/19,10:00:00,132.22,132.24,132.19,132.19,119133
2017/04/19,10:01:00,132.20,132.22,132.18,132.19,64610
2017/04/19,10:02:00,132.18,132.18,132.15,132.16,36478
2017/04/19,10:03:00,132.17,132.17,132.15,132.15,41519
2017/04/19,10:04:00,132.15,132.16,132.14,132.15,113337
2017/04/19,10:05:00,132.14,132.15,132.11,132.11,119548
2017/04/19,10:06:00,132.12,132.12,132.07,132.09,65590
2017/04/19,10:07:00,132.09,132.13,132.08,132.10,53608
2017/04/19,10:08:00,132.10,132.10,132.08,132.08,26383
2017/04/19,10:09:00,132.08,132.10,132.03,132.10,332073
2017/04/19,10:10:00,132.10,132.10,132.08,132.08,56017
2017/04/19,10:11:00,132.09,132.09,132.07,132.08,65363
2017/04/19,10:12:00,132.08,132.08,132.06,132.08,34468
2017/04/19,10:13:00,132.09,132.10,132.08,132.10,50106
2017/04/19,10:14:00,132.10,132.12,132.10,132.12,173322
2017/04/19,10:15:00,132.13,132.13,132.06,132.08,33069
2017/04/19,10:16:00,132.08,132.09,132.04,132.06,38354
2017/04/19,10:17:00,132.06,132.07,132.05,132.06,15226
2017/04/19,10:18:00,132.06,132.07,132.04,132.05,43685
2017/04/19,10:19:00,132.04,132.04,132.01,132.04,43006
2017/04/19,10:20:00,132.04,132.05,132.02,132.03,34882
2017/04/19,10:21:00,132.03,132.04,132.02,132.04,21661
2017/04/19,10:22:00,132.05,132.06,132.04,132.05,19132
2017/04/19,10:23:00,132.06,132.06,132.01,132.02,33360
2017/04/19,10:24:00,132.02,132.03,132.01,132.02,30618
2017/04/19,10:25:00,132.02,132.05,132.02,132.05,17825
2017/04/19,10:26:00,132.05,132.07,132.04,132.05,31390
2017/04/19,10:27:00,132.05,132.07,132.04,132.06,14420
2017/04/19,10:28:00,132.06,132.06,132.04,132.06,8546
2017/04/19,10:29:00,132.06,132.06,132.04,132.04,13513
2017/04/19,10:30:00,132.04,132.06,132.04,132.05,30816
2017/04/19,10:31:00,132.06,132.07,132.04,132.04,41710
2017/04/19,10:32:00,132.03,132.05,132.02,132.02,24005
2017/04/19,10:33:00,132.02,132.03,131.98,132.00,34811
2017/04/19,10:34:00,132.01,132.06,132.00,132.05,28664
2017/04/19,10:35:00,132.04,132.10,132.04,132.10,78136
2017/04/19,10:36:00,132.10,132.12,132.07,132.07,25044
2017/04/19,10:37:00,132.08,132.12,132.08,132.12,21540
2017/04/19,10:38:00,132.12,132.12,132.08,132.09,27919
2017/04/19,10:39:00,132.09,132.12,132.08,132.10,11855
2017/04/19,10:40:00,132.10,132.11,132.07,132.10,36416
2017/04/19,10:41:00,132.09,132.09,132.07,132.08,22269
2017/04/19,10:42:00,132.08,132.10,132.05,132.05,118123
2017/04/19,10:43:00,132.05,132.11,132.04,132.10,201169
2017/04/19,10:44:00,132.10,132.15,132.10,132.12,21377
2017/04/19,10:45:00,132.12,132.14,132.10,132.14,55289
2017/04/19,10:46:00,132.14,132.15,132.12,132.15,15762
2017/04/19,10:47:00,132.14,132.14,132.12,132.12,9916
2017/04/19,10:48:00,132.12,132.12,132.09,132.10,36412
2017/04/19,10:49:00,132.09,132.10,132.08,132.09,19097
2017/04/19,10:50:00,132.09,132.12,131.99,132.01,54284
2017/04/19,10:51:00,132.01,132.03,132.00,132.00,33696
2017/04/19,10:52:00,132.00,132.03,131.99,132.03,45239
2017/04/19,10:53:00,132.04,132.05,132.04,132.04,10919
2017/04/19,10:54:00,132.04,132.05,132.03,132.04,5617
2017/04/19,10:55:00,132.04,132.06,132.03,132.06,8152
2017/04/19,10:56:00,132.06,132.07,132.05,132.06,37869
2017/04/19,10:57:00,132.06,132.06,132.03,132.04,23315
2017/04/19,10:58:00,132.04,132.09,132.04,132.05,18629
2017/04/19,10:59:00,132.05,132.12,132.05,132.11,25396
2017/04/19,11:00:00,132.11,132.11,132.06,132.08,25450
2017/04/19,11:01:00,132.08,132.11,132.07,132.11,37576
2017/04/19,11:02:00,132.11,132.11,132.09,132.11,12609
2017/04/19,11:03:00,132.12,132.12,132.11,132.11,13745
2017/04/19,11:04:00,132.10,132.10,132.09,132.10,15661
2017/04/19,11:05:00,132.10,132.10,132.09,132.09,89129
2017/04/19,11:06:00,132.09,132.11,132.09,132.10,7858
2017/04/19,11:07:00,132.10,132.12,132.10,132.12,36379
2017/04/19,11:08:00,132.12,132.14,132.10,132.12,32108
2017/04/19,11:09:00,132.11,132.14,132.11,132.12,14467
2017/04/19,11:10:00,132.12,132.15,132.10,132.14,10726
2017/04/19,11:11:00,132.14,132.14,132.10,132.11,34248
2017/04/19,11:12:00,132.11,132.12,132.10,132.12,6935
2017/04/19,11:13:00,132.12,132.13,132.11,132.13,26668
2017/04/19,11:14:00,132.13,132.17,132.13,132.16,65588
2017/04/19,11:15:00,132.16,132.17,132.14,132.16,26948
2017/04/19,11:16:00,132.16,132.19,132.16,132.19,13935
2017/04/19,11:17:00,132.18,132.19,132.17,132.19,7333
2017/04/19,11:18:00,132.20,132.21,132.19,132.21,22450
2017/04/19,11:19:00,132.21,132.21,132.20,132.20,13408
2017/04/19,11:20:00,132.20,132.21,132.20,132.20,9907
2017/04/19,11:21:00,132.20,132.23,132.20,132.22,20339
2017/04/19,11:22:00,132.22,132.24,132.21,132.22,32320
2017/04/19,11:23:00,132.22,132.22,132.19,132.20,71239
2017/04/19,11:24:00,132.23,132.24,132.22,132.23,73038
2017/04/19,11:25:00,132.23,132.27,132.22,132.27,50841
2017/04/19,11:26:00,132.27,132.27,132.22,132.23,15416
2017/04/19,11:27:00,132.23,132.23,132.22,132.23,19152
2017/04/19,11:28:00,132.22,132.23,132.20,132.20,20781
2017/04/19,11:29:00,132.20,132.24,132.20,132.23,20903
2017/04/19,11:30:00,132.23,132.29,132.23,132.28,56108
2017/04/19,11:31:00,132.28,132.28,132.23,132.23,26744
2017/04/19,11:32:00,132.23,132.24,132.21,132.22,17826
2017/04/19,11:33:00,132.22,132.25,132.22,132.24,17222
2017/04/19,11:34:00,132.25,132.25,132.23,132.24,98478
2017/04/19,11:35:00,132.24,132.24,132.21,132.22,43401
2017/04/19,11:36:00,132.23,132.26,132.22,132.26,28139
2017/04/19,11:37:00,132.25,132.27,132.25,132.26,93279
2017/04/19,11:38:00,132.26,132.27,132.25,132.25,20007
2017/04/19,11:39:00,132.25,132.26,132.24,132.25,12736
2017/04/19,11:40:00,132.25,132.26,132.25,132.26,7444
2017/04/19,11:41:00,132.26,132.26,132.25,132.25,11753
2017/04/19,11:42:00,132.25,132.27,132.24,132.27,16687
2017/04/19,11:43:00,132.26,132.27,132.25,132.25,15066
2017/04/19,11:44:00,132.25,132.26,132.23,132.24,28061
2017/04/19,11:45:00,132.24,132.26,132.24,132.24,18982
2017/04/19,11:46:00,132.24,132.25,132.24,132.25,12983
2017/04/19,11:47:00,132.25,132.25,132.22,132.23,27363
2017/04/19,11:48:00,132.23,132.23,132.20,132.22,37948
2017/04/19,11:49:00,132.22,132.22,132.20,132.20,20201
2017/04/19,11:50:00,132.20,132.22,132.19,132.21,22539
2017/04/19,11:51:00,132.20,132.22,132.19,132.21,18918
2017/04/19,11:52:00,132.21,132.22,132.21,132.22,7051
2017/04/19,11:53:00,132.22,132.23,132.18,132.19,51828
2017/04/19,11:54:00,132.19,132.21,132.19,132.19,31406
2017/04/19,11:55:00,132.18,132.21,132.18,132.18,11410
2017/04/19,11:56:00,132.18,132.19,132.17,132.17,17517
2017/04/19,11:57:00,132.17,132.18,132.14,132.14,63409
2017/04/19,11:58:00,132.14,132.16,132.14,132.16,29785
2017/04/19,11:59:00,132.15,132.16,132.13,132.13,8381
2017/04/19,12:00:00,132.13,132.13,132.11,132.12,27316
2017/04/19,12:01:00,132.12,132.15,132.11,132.15,73476
2017/04/19,12:02:00,132.15,132.16,132.15,132.15,51952
2017/04/19,12:03:00,132.15,132.16,132.15,132.16,19980
2017/04/19,12:04:00,132.16,132.17,132.14,132.14,34456
2017/04/19,12:05:00,132.14,132.15,132.08,132.08,65639
2017/04/19,12:06:00,132.08,132.09,132.00,132.01,63925
2017/04/19,12:07:00,132.00,132.03,131.99,132.03,37768
2017/04/19,12:08:00,132.02,132.05,132.02,132.03,14835
2017/04/19,12:09:00,132.03,132.06,132.03,132.06,8789
2017/04/19,12:10:00,132.06,132.06,132.01,132.02,62972
2017/04/19,12:11:00,132.02,132.02,131.93,131.95,63164
2017/04/19,12:12:00,131.95,131.97,131.93,131.95,25781
2017/04/19,12:13:00,131.95,131.97,131.95,131.97,14499
2017/04/19,12:14:00,131.97,132.00,131.96,131.99,6628
2017/04/19,12:15:00,131.99,132.01,131.97,131.97,29290
2017/04/19,12:16:00,131.97,131.97,131.95,131.95,32355
2017/04/19,12:17:00,131.95,131.96,131.94,131.96,87110
2017/04/19,12:18:00,131.96,131.99,131.95,131.98,10442
2017/04/19,12:19:00,131.98,132.00,131.98,131.99,20998
2017/04/19,12:20:00,131.99,132.00,131.96,131.98,17329
2017/04/19,12:21:00,131.97,131.97,131.95,131.95,38367
2017/04/19,12:22:00,131.95,132.05,131.94,132.03,72056
2017/04/19,12:23:00,132.03,132.05,132.00,132.03,20138
2017/04/19,12:24:00,132.03,132.04,132.01,132.02,26221
2017/04/19,12:25:00,132.02,132.02,132.00,132.00,14881
2017/04/19,12:26:00,132.00,132.01,131.98,131.98,6895
2017/04/19,12:27:00,131.98,132.00,131.98,131.98,7707
2017/04/19,12:28:00,131.98,131.99,131.98,131.98,6264
2017/04/19,12:29:00,131.98,131.99,131.96,131.96,24461
2017/04/19,12:30:00,131.96,131.99,131.96,131.97,7739
2017/04/19,12:31:00,131.97,131.99,131.96,131.99,8950
2017/04/19,12:32:00,131.99,132.01,131.99,131.99,8901
2017/04/19,12:33:00,131.99,132.01,131.98,132.00,5313
2017/04/19,12:34:00,132.00,132.02,132.00,132.02,9768
2017/04/19,12:35:00,132.02,132.04,132.02,132.03,6892
2017/04/19,12:36:00,132.03,132.04,132.00,132.01,9807
2017/04/19,12:37:00,132.01,132.01,131.99,131.99,3846
2017/04/19,12:38:00,131.98,131.99,131.96,131.98,12657
2017/04/19,12:39:00,131.98,131.98,131.97,131.97,16045
2017/04/19,12:40:00,131.98,131.98,131.97,131.98,1477
2017/04/19,12:41:00,131.98,132.01,131.98,132.01,6913
2017/04/19,12:42:00,132.01,132.01,132.00,132.00,13263
2017/04/19,12:43:00,132.00,132.00,131.99,132.00,3031
2017/04/19,12:44:00,132.00,132.00,131.98,131.99,2973
2017/04/19,12:45:00,131.98,132.00,131.97,131.97,68348
2017/04/19,12:46:00,131.97,132.00,131.96,132.00,18779
2017/04/19,12:47:00,132.00,132.01,131.99,132.00,10054
2017/04/19,12:48:00,131.99,132.00,131.98,131.98,12296
2017/04/19,12:49:00,131.97,131.98,131.97,131.98,6698
2017/04/19,12:50:00,131.98,131.99,131.98,131.98,5686
2017/04/19,12:51:00,131.98,131.98,131.95,131.96,21737
2017/04/19,12:52:00,131.97,131.99,131.97,131.99,25641
2017/04/19,12:53:00,131.99,131.99,131.96,131.96,34268
2017/04/19,12:54:00,131.97,132.01,131.97,132.01,11950
2017/04/19,12:55:00,132.01,132.02,132.01,132.02,17590
2017/04/19,12:56:00,132.02,132.05,132.01,132.04,10456
2017/04/19,12:57:00,132.04,132.04,132.01,132.01,5679
2017/04/19,12:58:00,132.01,132.01,132.00,132.01,15000
2017/04/19,12:59:00,132.01,132.03,132.00,132.02,31192
2017/04/19,13:00:00,132.02,132.03,131.99,131.99,6318
2017/04/19,13:01:00,131.99,132.00,131.98,131.99,22857
2017/04/19,13:02:00,132.00,132.01,131.99,132.01,13790
2017/04/19,13:03:00,132.01,132.01,131.95,131.96,59011
2017/04/19,13:04:00,131.96,131.97,131.88,131.91,69603
2017/04/19,13:05:00,131.89,131.93,131.89,131.90,42070
2017/04/19,13:06:00,131.89,131.90,131.87,131.90,38217
2017/04/19,13:07:00,131.90,131.90,131.87,131.88,50705
2017/04/19,13:08:00,131.88,131.88,131.83,131.86,95540
2017/04/19,13:09:00,131.86,131.86,131.84,131.84,16647
2017/04/19,13:10:00,131.84,131.84,131.79,131.81,61183
2017/04/19,13:11:00,131.81,131.82,131.79,131.81,31370
2017/04/19,13:12:00,131.81,131.84,131.80,131.80,22723
2017/04/19,13:13:00,131.79,131.80,131.73,131.73,39059
2017/04/19,13:14:00,131.74,131.75,131.70,131.75,91172
2017/04/19,13:15:00,131.75,131.79,131.75,131.75,53344
2017/04/19,13:16:00,131.75,131.81,131.74,131.81,41799
2017/04/19,13:17:00,131.81,131.84,131.80,131.82,47635
2017/04/19,13:18:00,131.82,131.83,131.81,131.81,13685
2017/04/19,13:19:00,131.81,131.83,131.79,131.81,13738
2017/04/19,13:20:00,131.81,131.81,131.78,131.80,17462
2017/04/19,13:21:00,131.80,131.82,131.80,131.81,5444
2017/04/19,13:22:00,131.81,131.83,131.80,131.82,21134
2017/04/19,13:23:00,131.81,131.89,131.81,131.89,94868
2017/04/19,13:24:00,131.89,131.90,131.86,131.89,65946
2017/04/19,13:25:00,131.88,131.88,131.86,131.87,13267
2017/04/19,13:26:00,131.87,131.89,131.87,131.88,12790
2017/04/19,13:27:00,131.87,131.88,131.85,131.86,10325
2017/04/19,13:28:00,131.86,131.86,131.82,131.83,9626
2017/04/19,13:29:00,131.83,131.86,131.83,131.85,6628
2017/04/19,13:30:00,131.85,131.85,131.83,131.83,3156
2017/04/19,13:31:00,131.83,131.83,131.80,131.80,19613
2017/04/19,13:32:00,131.80,131.82,131.79,131.81,57266
2017/04/19,13:33:00,131.81,131.81,131.78,131.79,19229
2017/04/19,13:34:00,131.79,131.82,131.79,131.81,3744
2017/04/19,13:35:00,131.81,131.81,131.79,131.80,7580
2017/04/19,13:36:00,131.81,131.81,131.76,131.76,49258
2017/04/19,13:37:00,131.77,131.80,131.77,131.79,4846
2017/04/19,13:38:00,131.79,131.80,131.78,131.80,14478
2017/04/19,13:39:00,131.79,131.80,131.78,131.80,4300
2017/04/19,13:40:00,131.80,131.80,131.77,131.77,7949
2017/04/19,13:41:00,131.77,131.77,131.73,131.74,92503
2017/04/19,13:42:00,131.75,131.82,131.75,131.81,36334
2017/04/19,13:43:00,131.81,131.81,131.78,131.80,11791
2017/04/19,13:44:00,131.79,131.80,131.76,131.78,15595
2017/04/19,13:45:00,131.78,131.80,131.77,131.79,8063
2017/04/19,13:46:00,131.79,131.80,131.76,131.78,7493
2017/04/19,13:47:00,131.78,131.79,131.75,131.77,14571
2017/04/19,13:48:00,131.76,131.80,131.76,131.78,48228
2017/04/19,13:49:00,131.78,131.81,131.78,131.80,6534
2017/04/19,13:50:00,131.81,131.83,131.79,131.81,38864
2017/04/19,13:51:00,131.81,131.83,131.81,131.82,36479
2017/04/19,13:52:00,131.82,131.85,131.82,131.84,9682
2017/04/19,13:53:00,131.85,131.85,131.83,131.83,29707
2017/04/19,13:54:00,131.83,131.86,131.83,131.85,14688
2017/04/19,13:55:00,131.86,131.88,131.86,131.86,10618
2017/04/19,13:56:00,131.86,131.87,131.82,131.82,15663
2017/04/19,13:57:00,131.82,131.82,131.80,131.82,12837
2017/04/19,13:58:00,131.82,131.83,131.81,131.81,8425
2017/04/19,13:59:00,131.81,131.86,131.81,131.85,11715
2017/04/19,14:00:00,131.85,131.85,131.81,131.83,8290
2017/04/19,14:01:00,131.83,131.84,131.82,131.84,9980
2017/04/19,14:02:00,131.84,131.87,131.84,131.87,52329
2017/04/19,14:03:00,131.87,131.88,131.87,131.87,17799
2017/04/19,14:04:00,131.87,131.87,131.84,131.85,49687
2017/04/19,14:05:00,131.86,131.86,131.83,131.84,19424
2017/04/19,14:06:00,131.83,131.84,131.78,131.80,21916
2017/04/19,14:07:00,131.79,131.81,131.77,131.79,37692
2017/04/19,14:08:00,131.78,131.83,131.78,131.81,11153
2017/04/19,14:09:00,131.80,131.82,131.79,131.81,14575
2017/04/19,14:10:00,131.81,131.81,131.78,131.78,35082
2017/04/19,14:11:00,131.78,131.81,131.77,131.79,38488
2017/04/19,14:12:00,131.79,131.79,131.77,131.77,9112
2017/04/19,14:13:00,131.77,131.77,131.70,131.71,31036
2017/04/19,14:14:00,131.71,131.73,131.70,131.73,13905
2017/04/19,14:15:00,131.73,131.74,131.70,131.70,17666
2017/04/19,14:16:00,131.70,131.70,131.58,131.60,142738
2017/04/19,14:17:00,131.60,131.60,131.56,131.56,14832
2017/04/19,14:18:00,131.56,131.62,131.56,131.59,40075
2017/04/19,14:19:00,131.60,131.63,131.60,131.60,37061
2017/04/19,14:20:00,131.60,131.62,131.58,131.61,58088
2017/04/19,14:21:00,131.61,131.62,131.60,131.62,19903
2017/04/19,14:22:00,131.62,131.62,131.57,131.58,16868
2017/04/19,14:23:00,131.58,131.64,131.58,131.63,22950
2017/04/19,14:24:00,131.64,131.67,131.62,131.66,375414
2017/04/19,14:25:00,131.67,131.67,131.60,131.60,52006
2017/04/19,14:26:00,131.59,131.63,131.59,131.61,22921
2017/04/19,14:27:00,131.62,131.66,131.62,131.66,76440
2017/04/19,14:28:00,131.66,131.74,131.66,131.72,114772
2017/04/19,14:29:00,131.72,131.76,131.71,131.73,42281
2017/04/19,14:30:00,131.73,131.73,131.71,131.72,18512
2017/04/19,14:31:00,131.72,131.72,131.67,131.69,37363
2017/04/19,14:32:00,131.69,131.76,131.69,131.74,105603
2017/04/19,14:33:00,131.73,131.75,131.72,131.74,26451
2017/04/19,14:34:00,131.74,131.74,131.70,131.71,28562
2017/04/19,14:35:00,131.70,131.74,131.70,131.73,22296
2017/04/19,14:36:00,131.72,131.76,131.72,131.74,19129
2017/04/19,14:37:00,131.74,131.75,131.72,131.73,13843
2017/04/19,14:38:00,131.73,131.76,131.72,131.76,9920
2017/04/19,14:39:00,131.76,131.79,131.73,131.74,41448
2017/04/19,14:40:00,131.74,131.75,131.73,131.75,10001
2017/04/19,14:41:00,131.75,131.76,131.73,131.74,20702
2017/04/19,14:42:00,131.73,131.73,131.69,131.69,23225
2017/04/19,14:43:00,131.69,131.71,131.66,131.67,29844
2017/04/19,14:44:00,131.67,131.68,131.66,131.67,10055
2017/04/19,14:45:00,131.67,131.70,131.66,131.69,14433
2017/04/19,14:46:00,131.68,131.70,131.68,131.70,27700
2017/04/19,14:47:00,131.70,131.71,131.68,131.69,8844
2017/04/19,14:48:00,131.69,131.69,131.62,131.63,15057
2017/04/19,14:49:00,131.62,131.64,131.62,131.64,15297
2017/04/19,14:50:00,131.64,131.64,131.60,131.61,24091
2017/04/19,14:51:00,131.62,131.62,131.55,131.56,136311
2017/04/19,14:52:00,131.56,131.60,131.55,131.55,64705
2017/04/19,14:53:00,131.55,131.57,131.47,131.47,69193
2017/04/19,14:54:00,131.48,131.53,131.48,131.51,29254
2017/04/19,14:55:00,131.51,131.56,131.50,131.56,51363
2017/04/19,14:56:00,131.56,131.56,131.54,131.56,25869
2017/04/19,14:57:00,131.55,131.58,131.55,131.57,9452
2017/04/19,14:58:00,131.57,131.57,131.55,131.56,14948
2017/04/19,14:59:00,131.56,131.57,131.55,131.56,11560
2017/04/19,15:00:00,131.56,131.56,131.54,131.55,13916
2017/04/19,15:01:00,131.54,131.55,131.49,131.49,83697
2017/04/19,15:02:00,131.48,131.57,131.48,131.56,39901
2017/04/19,15:03:00,131.57,131.60,131.57,131.59,26563
2017/04/19,15:04:00,131.59,131.59,131.57,131.57,6979
2017/04/19,15:05:00,131.57,131.58,131.56,131.56,24564
2017/04/19,15:06:00,131.57,131.59,131.57,131.58,5920
2017/04/19,15:07:00,131.58,131.58,131.52,131.53,13063
2017/04/19,15:08:00,131.53,131.56,131.53,131.56,14400
2017/04/19,15:09:00,131.56,131.61,131.56,131.61,29143
2017/04/19,15:10:00,131.61,131.63,131.59,131.63,62910
2017/04/19,15:11:00,131.62,131.66,131.62,131.63,41149
2017/04/19,15:12:00,131.62,131.66,131.61,131.64,13033
2017/04/19,15:13:00,131.63,131.64,131.62,131.63,13410
2017/04/19,15:14:00,131.62,131.63,131.59,131.63,116492
2017/04/19,15:15:00,131.63,131.64,131.60,131.60,32102
2017/04/19,15:16:00,131.59,131.60,131.58,131.60,17417
2017/04/19,15:17:00,131.60,131.60,131.57,131.58,11914
2017/04/19,15:18:00,131.59,131.64,131.58,131.63,7341
2017/04/19,15:19:00,131.63,131.65,131.62,131.64,6099
2017/04/19,15:20:00,131.63,131.68,131.62,131.67,110271
2017/04/19,15:21:00,131.67,131.68,131.64,131.64,11981
2017/04/19,15:22:00,131.64,131.65,131.61,131.61,10919
2017/04/19,15:23:00,131.61,131.61,131.59,131.59,4220
2017/04/19,15:24:00,131.58,131.60,131.57,131.58,14231
2017/04/19,15:25:00,131.58,131.61,131.58,131.60,18522
2017/04/19,15:26:00,131.59,131.60,131.58,131.58,5400
2017/04/19,15:27:00,131.58,131.58,131.51,131.51,13470
2017/04/19,15:28:00,131.52,131.54,131.50,131.54,29371
2017/04/19,15:29:00,131.54,131.55,131.52,131.52,7328
2017/04/19,15:30:00,131.51,131.51,131.44,131.45,66393
2017/04/19,15:31:00,131.46,131.46,131.43,131.43,101018
2017/04/19,15:32:00,131.43,131.43,131.37,131.39,106750
2017/04/19,15:33:00,131.38,131.45,131.37,131.42,81934
2017/04/19,15:34:00,131.42,131.45,131.41,131.44,40008
2017/04/19,15:35:00,131.45,131.45,131.39,131.40,15432
2017/04/19,15:36:00,131.40,131.43,131.40,131.42,31699
2017/04/19,15:37:00,131.43,131.48,131.43,131.45,36890
2017/04/19,15:38:00,131.45,131.47,131.43,131.45,84807
2017/04/19,15:39:00,131.45,131.45,131.42,131.44,49616
2017/04/19,15:40:00,131.44,131.48,131.43,131.46,76183
2017/04/19,15:41:00,131.46,131.46,131.41,131.42,123799
2017/04/19,15:42:00,131.42,131.47,131.41,131.46,40296
2017/04/19,15:43:00,131.46,131.46,131.37,131.37,150166
2017/04/19,15:44:00,131.37,131.41,131.36,131.41,62917
2017/04/19,15:45:00,131.41,131.44,131.40,131.40,66477
2017/04/19,15:46:00,131.40,131.42,131.36,131.36,108144
2017/04/19,15:47:00,131.36,131.40,131.36,131.39,126110
2017/04/19,15:48:00,131.39,131.41,131.37,131.37,77053
2017/04/19,15:49:00,131.37,131.38,131.34,131.37,108432
2017/04/19,15:50:00,131.36,131.36,131.34,131.34,57886
2017/04/19,15:51:00,131.35,131.37,131.32,131.35,138713
2017/04/19,15:52:00,131.35,131.35,131.34,131.35,37859
2017/04/19,15:53:00,131.35,131.35,131.31,131.33,123203
2017/04/19,15:54:00,131.33,131.36,131.33,131.33,74882
2017/04/19,15:55:00,131.33,131.42,131.33,131.41,73980
2017/04/19,15:56:00,131.41,131.49,131.41,131.48,237474
2017/04/19,15:57:00,131.48,131.50,131.44,131.44,120481
2017/04/19,15:58:00,131.44,131.49,131.44,131.49,88963
2017/04/19,15:59:00,131.49,131.52,131.48,131.50,392935
2017/04/19,16:00:00,131.49,131.53,131.49,131.51,191832
2017/04/20,09:31:00,132.04,132.06,132.00,132.01,77517
2017/04/20,09:32:00,132.01,132.16,131.98,132.14,185265
2017/04/20,09:33:00,132.14,132.15,132.11,132.12,66639
2017/04/20,09:34:00,132.12,132.17,132.12,132.15,80980
2017/04/20,09:35:00,132.14,132.16,132.12,132.15,99082
2017/04/20,09:36:00,132.15,132.21,132.13,132.14,158050
2017/04/20,09:37:00,132.14,132.17,132.11,132.14,128904
2017/04/20,09:38:00,132.14,132.15,132.11,132.13,47282
2017/04/20,09:39:00,132.13,132.16,132.11,132.11,95111
2017/04/20,09:40:00,132.11,132.15,132.10,132.10,38668
2017/04/20,09:41:00,132.10,132.13,131.95,131.98,252656
2017/04/20,09:42:00,131.98,132.00,131.96,131.97,27011
2017/04/20,09:43:00,131.97,132.00,131.96,131.97,41027
2017/04/20,09:44:00,131.97,131.97,131.93,131.95,66092
2017/04/20,09:45:00,131.95,132.03,131.95,132.03,71126
2017/04/20,09:46:00,132.03,132.05,132.00,132.03,22703
2017/04/20,09:47:00,132.02,132.04,132.00,132.02,29301
2017/04/20,09:48:00,132.03,132.04,131.99,132.02,31358
2017/04/20,09:49:00,132.02,132.02,131.97,131.99,45625
2017/04/20,09:50:00,131.99,132.02,131.93,131.94,38903
2017/04/20,09:51:00,131.94,131.98,131.93,131.98,49089
2017/04/20,09:52:00,131.98,132.03,131.98,132.00,21617
2017/04/20,09:53:00,132.01,132.03,131.99,132.03,37350
2017/04/20,09:54:00,132.03,132.03,131.98,131.98,29958
2017/04/20,09:55:00,131.98,131.99,131.96,131.97,12984
2017/04/20,09:56:00,131.96,131.99,131.95,131.96,27588
2017/04/20,09:57:00,131.95,131.95,131.84,131.88,91482
2017/04/20,09:58:00,131.87,131.90,131.84,131.86,76030
2017/04/20,09:59:00,131.86,131.86,131.82,131.86,14288
2017/04/20,10:00:00,131.86,131.88,131.83,131.88,11258
2017/04/20,10:01:00,131.88,132.03,131.88,132.00,72388
2017/04/20,10:02:00,132.00,132.00,131.96,131.98,12352
2017/04/20,10:03:00,131.98,131.99,131.95,131.97,24170
2017/04/20,10:04:00,131.97,132.03,131.95,132.01,110119
2017/04/20,10:05:00,132.01,132.05,132.01,132.03,32562
2017/04/20,10:06:00,132.03,132.03,131.98,131.99,25281
2017/04/20,10:07:00,131.99,132.01,131.98,131.98,11530
2017/04/20,10:08:00,131.99,132.05,131.97,132.04,34454
2017/04/20,10:09:00,132.04,132.12,132.02,132.12,161667
2017/04/20,10:10:00,132.11,132.17,132.10,132.13,288676
2017/04/20,10:11:00,132.14,132.27,132.14,132.23,552983
2017/04/20,10:12:00,132.23,132.23,132.18,132.20,55497
2017/04/20,10:13:00,132.20,132.21,132.18,132.20,28838
2017/04/20,10:14:00,132.20,132.22,132.17,132.17,51422
2017/04/20,10:15:00,132.17,132.19,132.15,132.16,28638
2017/04/20,10:16:00,132.16,132.18,132.15,132.15,8830
2017/04/20,10:17:00,132.15,132.17,132.14,132.16,27957
2017/04/20,10:18:00,132.16,132.17,132.11,132.13,116325
2017/04/20,10:19:00,132.13,132.16,132.12,132.14,54049
2017/04/20,10:20:00,132.13,132.14,132.10,132.11,26315
2017/04/20,10:21:00,132.11,132.16,132.10,132.15,73304
2017/04/20,10:22:00,132.14,132.16,132.12,132.15,34110
2017/04/20,10:23:00,132.15,132.15,132.11,132.11,11989
2017/04/20,10:24:00,132.11,132.15,132.10,132.12,9950
2017/04/20,10:25:00,132.12,132.13,132.07,132.10,12327
2017/04/20,10:26:00,132.10,132.12,132.05,132.06,24102
2017/04/20,10:27:00,132.07,132.09,132.06,132.08,38049
2017/04/20,10:28:00,132.09,132.10,132.07,132.07,14553
2017/04/20,10:29:00,132.07,132.08,132.05,132.06,163071
2017/04/20,10:30:00,132.06,132.09,132.05,132.08,17624
2017/04/20,10:31:00,132.07,132.10,132.07,132.07,21889
2017/04/20,10:32:00,132.07,132.08,132.02,132.05,43516
2017/04/20,10:33:00,132.05,132.06,132.00,132.01,51240
2017/04/20,10:34:00,132.01,132.04,131.99,132.03,43671
2017/04/20,10:35:00,132.03,132.03,131.98,131.98,35881
2017/04/20,10:36:00,131.98,132.01,131.96,131.97,85651
2017/04/20,10:37:00,131.96,131.98,131.96,131.98,157851
2017/04/20,10:38:00,131.98,131.99,131.93,131.95,17045
2017/04/20,10:39:00,131.95,132.01,131.95,132.01,57706
2017/04/20,10:40:00,132.01,132.01,131.96,131.97,20516
2017/04/20,10:41:00,131.96,132.01,131.96,132.01,39809
2017/04/20,10:42:00,132.01,132.02,131.98,132.00,18519
2017/04/20,10:43:00,132.00,132.04,131.99,132.04,8446
2017/04/20,10:44:00,132.04,132.04,131.99,132.00,18248
2017/04/20,10:45:00,132.00,132.03,132.00,132.02,36038
2017/04/20,10:46:00,132.02,132.06,132.02,132.04,45130
2017/04/20,10:47:00,132.06,132.06,132.03,132.04,43538
2017/04/20,10:48:00,132.04,132.04,132.01,132.03,13503
2017/04/20,10:49:00,132.03,132.06,132.02,132.05,14553
2017/04/20,10:50:00,132.04,132.06,132.03,132.06,16367
2017/04/20,10:51:00,132.06,132.08,132.04,132.07,9839
2017/04/20,10:52:00,132.07,132.09,132.07,132.08,32580
2017/04/20,10:53:00,132.08,132.12,132.06,132.10,25573
2017/04/20,10:54:00,132.10,132.10,132.08,132.08,3132
2017/04/20,10:55:00,132.08,132.11,132.07,132.10,14345
2017/04/20,10:56:00,132.10,132.10,132.08,132.10,9999
2017/04/20,10:57:00,132.10,132.14,132.09,132.09,16727
2017/04/20,10:58:00,132.09,132.12,132.08,132.09,13807
2017/04/20,10:59:00,132.08,132.12,132.08,132.11,23688
2017/04/20,11:00:00,132.11,132.13,132.09,132.10,16325
2017/04/20,11:01:00,132.10,132.13,132.04,132.04,85060
2017/04/20,11:02:00,132.04,132.07,132.04,132.06,21246
2017/04/20,11:03:00,132.06,132.08,132.05,132.06,42934
2017/04/20,11:04:00,132.06,132.07,132.05,132.06,25526
2017/04/20,11:05:00,132.06,132.08,132.04,132.05,5206
2017/04/20,11:06:00,132.06,132.06,132.02,132.06,25839
2017/04/20,11:07:00,132.06,132.07,132.05,132.07,11534
2017/04/20,11:08:00,132.07,132.09,132.07,132.08,5756
2017/04/20,11:09:00,132.08,132.09,132.06,132.08,13598
2017/04/20,11:10:00,132.08,132.10,132.08,132.10,4802
2017/04/20,11:11:00,132.10,132.13,132.07,132.08,19055
2017/04/20,11:12:00,132.08,132.11,132.08,132.10,9203
2017/04/20,11:13:00,132.10,132.10,132.07,132.10,12757
2017/04/20,11:14:00,132.11,132.12,132.09,132.09,18287
2017/04/20,11:15:00,132.09,132.12,132.09,132.10,13057
2017/04/20,11:16:00,132.10,132.11,132.07,132.08,9222
2017/04/20,11:17:00,132.08,132.09,132.06,132.07,9962
2017/04/20,11:18:00,132.07,132.08,132.06,132.07,37796
2017/04/20,11:19:00,132.07,132.10,132.07,132.10,17312
2017/04/20,11:20:00,132.09,132.13,132.09,132.13,9862
2017/04/20,11:21:00,132.13,132.14,132.10,132.10,30239
2017/04/20,11:22:00,132.10,132.11,132.10,132.11,3914
2017/04/20,11:23:00,132.11,132.13,132.10,132.11,54414
2017/04/20,11:24:00,132.10,132.12,132.10,132.12,8905
2017/04/20,11:25:00,132.12,132.18,132.12,132.18,37491
2017/04/20,11:26:00,132.17,132.17,132.15,132.16,24875
2017/04/20,11:27:00,132.15,132.17,132.14,132.17,12005
2017/04/20,11:28:00,132.16,132.20,132.16,132.18,51239
2017/04/20,11:29:00,132.18,132.21,132.17,132.20,16518
2017/04/20,11:30:00,132.20,132.20,132.18,132.18,5888
2017/04/20,11:31:00,132.19,132.19,132.17,132.18,17290
2017/04/20,11:32:00,132.18,132.19,132.17,132.18,8355
2017/04/20,11:33:00,132.17,132.17,132.15,132.16,15305
2017/04/20,11:34:00,132.15,132.15,132.13,132.13,19846
2017/04/20,11:35:00,132.13,132.18,132.13,132.17,38748
2017/04/20,11:36:00,132.17,132.19,132.16,132.17,75581
2017/04/20,11:37:00,132.16,132.16,132.13,132.15,36573
2017/04/20,11:38:00,132.15,132.19,132.14,132.17,20823
2017/04/20,11:39:00,132.17,132.20,132.16,132.19,21308
2017/04/20,11:40:00,132.19,132.20,132.17,132.18,7241
2017/04/20,11:41:00,132.18,132.20,132.18,132.20,12825
2017/04/20,11:42:00,132.20,132.20,132.12,132.14,68652
2017/04/20,11:43:00,132.15,132.17,132.14,132.16,194545
2017/04/20,11:44:00,132.17,132.19,132.17,132.18,29181
2017/04/20,11:45:00,132.18,132.21,132.18,132.20,12037
2017/04/20,11:46:00,132.20,132.24,132.20,132.22,54746
2017/04/20,11:47:00,132.22,132.24,132.22,132.22,77524
2017/04/20,11:48:00,132.23,132.23,132.21,132.21,21279
2017/04/20,11:49:00,132.21,132.24,132.21,132.24,23128
2017/04/20,11:50:00,132.24,132.37,132.24,132.35,267197
2017/04/20,11:51:00,132.35,132.40,132.34,132.40,57680
2017/04/20,11:52:00,132.40,132.41,132.34,132.36,62400
2017/04/20,11:53:00,132.36,132.38,132.35,132.35,64294
2017/04/20,11:54:00,132.35,132.39,132.35,132.37,36344
2017/04/20,11:55:00,132.37,132.37,132.35,132.36,15641
2017/04/20,11:56:00,132.37,132.38,132.36,132.37,22882
2017/04/20,11:57:00,132.37,132.42,132.36,132.41,16979
2017/04/20,11:58:00,132.40,132.41,132.38,132.38,10318
2017/04/20,11:59:00,132.38,132.40,132.38,132.39,8834
2017/04/20,12:00:00,132.38,132.40,132.37,132.39,11048
2017/04/20,12:01:00,132.39,132.41,132.37,132.40,58702
2017/04/20,12:02:00,132.41,132.46,132.41,132.45,55818
2017/04/20,12:03:00,132.45,132.47,132.45,132.47,19375
2017/04/20,12:04:00,132.46,132.47,132.45,132.47,6736
2017/04/20,12:05:00,132.47,132.49,132.47,132.48,48644
2017/04/20,12:06:00,132.49,132.55,132.49,132.53,79618
2017/04/20,12:07:00,132.53,132.54,132.51,132.52,80017
2017/04/20,12:08:00,132.52,132.56,132.51,132.53,64878
2017/04/20,12:09:00,132.53,132.55,132.52,132.54,9005
2017/04/20,12:10:00,132.54,132.62,132.54,132.61,206384
2017/04/20,12:11:00,132.61,132.64,132.57,132.62,93686
2017/04/20,12:12:00,132.62,132.65,132.60,132.61,110495
2017/04/20,12:13:00,132.61,132.63,132.59,132.61,35388
2017/04/20,12:14:00,132.61,132.62,132.59,132.60,18058
2017/04/20,12:15:00,132.61,132.64,132.60,132.64,46277
2017/04/20,12:16:00,132.64,132.65,132.61,132.63,21472
2017/04/20,12:17:00,132.62,132.63,132.59,132.60,26976
2017/04/20,12:18:00,132.60,132.61,132.58,132.59,14596
2017/04/20,12:19:00,132.60,132.61,132.59,132.61,12448
2017/04/20,12:20:00,132.60,132.62,132.58,132.61,49426
2017/04/20,12:21:00,132.61,132.69,132.61,132.66,127575
2017/04/20,12:22:00,132.66,132.67,132.62,132.63,28217
2017/04/20,12:23:00,132.62,132.64,132.61,132.62,41428
2017/04/20,12:24:00,132.61,132.62,132.60,132.61,10096
2017/04/20,12:25:00,132.61,132.63,132.61,132.62,10123
2017/04/20,12:26:00,132.62,132.64,132.61,132.64,118124
2017/04/20,12:27:00,132.64,132.64,132.62,132.63,34203
2017/04/20,12:28:00,132.63,132.63,132.59,132.60,13851
2017/04/20,12:29:00,132.60,132.60,132.57,132.58,21045
2017/04/20,12:30:00,132.59,132.60,132.57,132.60,15981
2017/04/20,12:31:00,132.60,132.62,132.60,132.62,37583
2017/04/20,12:32:00,132.62,132.63,132.61,132.62,17691
2017/04/20,12:33:00,132.63,132.64,132.62,132.63,20529
2017/04/20,12:34:00,132.63,132.65,132.63,132.65,28750
2017/04/20,12:35:00,132.65,132.65,132.62,132.63,28352
2017/04/20,12:36:00,132.63,132.65,132.62,132.64,18251
2017/04/20,12:37:00,132.64,132.64,132.59,132.63,48852
2017/04/20,12:38:00,132.63,132.65,132.63,132.63,23639
2017/04/20,12:39:00,132.63,132.67,132.63,132.67,39998
2017/04/20,12:40:00,132.67,132.67,132.64,132.66,24118
2017/04/20,12:41:00,132.66,132.68,132.65,132.66,42606
2017/04/20,12:42:00,132.65,132.69,132.65,132.68,14040
2017/04/20,12:43:00,132.67,132.76,132.67,132.76,92231
2017/04/20,12:44:00,132.76,132.76,132.75,132.75,44137
2017/04/20,12:45:00,132.75,132.76,132.73,132.73,77074
2017/04/20,12:46:00,132.73,132.76,132.73,132.75,24100
2017/04/20,12:47:00,132.75,132.75,132.71,132.72,16447
2017/04/20,12:48:00,132.72,132.73,132.71,132.72,17883
2017/04/20,12:49:00,132.72,132.74,132.72,132.74,9088
2017/04/20,12:50:00,132.75,132.75,132.73,132.73,13103
2017/04/20,12:51:00,132.73,132.74,132.72,132.73,11549
2017/04/20,12:52:00,132.73,132.77,132.73,132.77,63968
2017/04/20,12:53:00,132.77,132.78,132.74,132.78,39595
2017/04/20,12:54:00,132.78,132.79,132.77,132.78,29812
2017/04/20,12:55:00,132.78,132.79,132.77,132.77,17517
2017/04/20,12:56:00,132.77,132.77,132.72,132.72,18064
2017/04/20,12:57:00,132.72,132.75,132.70,132.74,13444
2017/04/20,12:58:00,132.74,132.75,132.74,132.74,14582
2017/04/20,12:59:00,132.74,132.74,132.71,132.71,40905
2017/04/20,13:00:00,132.70,132.71,132.68,132.68,18862
2017/04/20,13:01:00,132.68,132.76,132.68,132.75,276613
2017/04/20,13:02:00,132.75,132.75,132.73,132.73,14712
2017/04/20,13:03:00,132.74,132.76,132.74,132.76,32313
2017/04/20,13:04:00,132.76,132.78,132.74,132.75,25267
2017/04/20,13:05:00,132.75,132.76,132.74,132.76,11174
2017/04/20,13:06:00,132.76,132.77,132.75,132.77,17200
2017/04/20,13:07:00,132.77,132.77,132.75,132.76,12842
2017/04/20,13:08:00,132.76,132.78,132.74,132.74,27977
2017/04/20,13:09:00,132.74,132.74,132.71,132.71,7722
2017/04/20,13:10:00,132.72,132.74,132.71,132.71,33474
2017/04/20,13:11:00,132.71,132.71,132.69,132.69,5948
2017/04/20,13:12:00,132.70,132.74,132.70,132.71,14111
2017/04/20,13:13:00,132.71,132.72,132.70,132.70,4489
2017/04/20,13:14:00,132.70,132.71,132.69,132.70,8524
2017/04/20,13:15:00,132.69,132.71,132.69,132.71,9592
2017/04/20,13:16:00,132.71,132.71,132.69,132.70,19863
2017/04/20,13:17:00,132.70,132.70,132.66,132.67,15015
2017/04/20,13:18:00,132.67,132.68,132.64,132.64,22567
2017/04/20,13:19:00,132.65,132.67,132.64,132.65,16319
2017/04/20,13:20:00,132.65,132.65,132.57,132.60,39033
2017/04/20,13:21:00,132.60,132.63,132.60,132.61,41359
2017/04/20,13:22:00,132.61,132.62,132.61,132.61,6813
2017/04/20,13:23:00,132.61,132.65,132.61,132.65,11106
2017/04/20,13:24:00,132.65,132.66,132.64,132.66,24571
2017/04/20,13:25:00,132.66,132.66,132.63,132.63,26012
2017/04/20,13:26:00,132.62,132.65,132.62,132.65,10475
2017/04/20,13:27:00,132.65,132.68,132.65,132.68,22494
2017/04/20,13:28:00,132.68,132.70,132.66,132.66,15430
2017/04/20,13:29:00,132.66,132.72,132.66,132.72,30083
2017/04/20,13:30:00,132.72,132.72,132.67,132.68,21096
2017/04/20,13:31:00,132.69,132.70,132.67,132.70,17628
2017/04/20,13:32:00,132.69,132.71,132.68,132.68,23829
2017/04/20,13:33:00,132.68,132.70,132.68,132.69,6799
2017/04/20,13:34:00,132.69,132.70,132.68,132.69,24958
2017/04/20,13:35:00,132.70,132.71,132.69,132.70,51381
2017/04/20,13:36:00,132.71,132.78,132.71,132.77,108712
2017/04/20,13:37:00,132.77,132.78,132.71,132.74,100722
2017/04/20,13:38:00,132.74,132.75,132.72,132.74,66081
2017/04/20,13:39:00,132.74,132.74,132.72,132.74,9919
2017/04/20,13:40:00,132.74,132.75,132.74,132.74,13997
2017/04/20,13:41:00,132.74,132.77,132.72,132.76,51225
2017/04/20,13:42:00,132.76,132.78,132.74,132.75,38458
2017/04/20,13:43:00,132.75,132.76,132.72,132.75,102724
2017/04/20,13:44:00,132.76,132.76,132.75,132.76,33320
2017/04/20,13:45:00,132.76,132.76,132.74,132.75,146659
2017/04/20,13:46:00,132.74,132.76,132.74,132.76,14388
2017/04/20,13:47:00,132.76,132.78,132.75,132.78,125215
2017/04/20,13:48:00,132.78,132.81,132.78,132.79,96280
2017/04/20,13:49:00,132.79,132.79,132.76,132.77,17125
2017/04/20,13:50:00,132.77,132.79,132.76,132.79,26850
2017/04/20,13:51:00,132.79,132.82,132.79,132.80,90111
2017/04/20,13:52:00,132.81,132.81,132.77,132.78,110734
2017/04/20,13:53:00,132.78,132.81,132.78,132.79,41882
2017/04/20,13:54:00,132.78,132.80,132.77,132.78,71458
2017/04/20,13:55:00,132.78,132.82,132.78,132.82,30351
2017/04/20,13:56:00,132.81,132.88,132.80,132.88,76314
2017/04/20,13:57:00,132.87,132.88,132.80,132.82,42941
2017/04/20,13:58:00,132.81,132.84,132.81,132.82,23604
2017/04/20,13:59:00,132.81,132.82,132.79,132.81,9763
2017/04/20,14:00:00,132.81,132.82,132.79,132.82,17088
2017/04/20,14:01:00,132.82,132.84,132.80,132.80,18820
2017/04/20,14:02:00,132.80,132.82,132.80,132.81,26087
2017/04/20,14:03:00,132.80,132.84,132.79,132.83,26145
2017/04/20,14:04:00,132.84,132.85,132.82,132.84,10390
2017/04/20,14:05:00,132.84,132.84,132.81,132.82,16985
2017/04/20,14:06:00,132.82,132.84,132.82,132.84,8664
2017/04/20,14:07:00,132.84,132.84,132.81,132.82,8374
2017/04/20,14:08:00,132.82,132.85,132.81,132.84,38090
2017/04/20,14:09:00,132.84,132.85,132.82,132.82,18708
2017/04/20,14:10:00,132.82,132.82,132.75,132.78,92077
2017/04/20,14:11:00,132.78,132.81,132.76,132.81,51166
2017/04/20,14:12:00,132.81,132.81,132.76,132.80,22559
2017/04/20,14:13:00,132.80,132.81,132.79,132.80,81956
2017/04/20,14:14:00,132.80,132.81,132.79,132.79,9335
2017/04/20,14:15:00,132.79,132.80,132.78,132.79,44086
2017/04/20,14:16:00,132.79,132.79,132.77,132.77,46198
2017/04/20,14:17:00,132.78,132.81,132.77,132.80,21186
2017/04/20,14:18:00,132.79,132.80,132.78,132.79,6003
2017/04/20,14:19:00,132.79,132.81,132.79,132.81,6922
2017/04/20,14:20:00,132.81,132.82,132.79,132.80,17289
2017/04/20,14:21:00,132.80,132.80,132.76,132.77,45310
2017/04/20,14:22:00,132.78,132.78,132.76,132.76,40321
2017/04/20,14:23:00,132.76,132.83,132.76,132.82,183445
2017/04/20,14:24:00,132.82,132.83,132.80,132.82,32016
2017/04/20,14:25:00,132.83,132.83,132.82,132.82,14473
2017/04/20,14:26:00,132.82,132.82,132.81,132.81,7718
2017/04/20,14:27:00,132.81,132.82,132.81,132.82,8605
2017/04/20,14:28:00,132.82,132.84,132.82,132.82,25916
2017/04/20,14:29:00,132.83,132.83,132.81,132.81,11154
2017/04/20,14:30:00,132.81,132.82,132.80,132.81,65609
2017/04/20,14:31:00,132.80,132.81,132.78,132.78,14267
2017/04/20,14:32:00,132.77,132.78,132.74,132.76,22258
2017/04/20,14:33:00,132.77,132.79,132.77,132.79,6478
2017/04/20,14:34:00,132.80,132.82,132.80,132.81,15169
2017/04/20,14:35:00,132.81,132.83,132.81,132.83,29525
2017/04/20,14:36:00,132.83,132.85,132.82,132.83,42765
2017/04/20,14:37:00,132.82,132.84,132.81,132.84,11888
2017/04/20,14:38:00,132.84,132.85,132.81,132.82,58246
2017/04/20,14:39:00,132.82,132.86,132.82,132.85,39284
2017/04/20,14:40:00,132.85,132.87,132.82,132.82,39875
2017/04/20,14:41:00,132.83,132.84,132.82,132.83,26732
2017/04/20,14:42:00,132.83,132.84,132.80,132.81,60522
2017/04/20,14:43:00,132.81,132.83,132.81,132.83,105379
2017/04/20,14:44:00,132.83,132.85,132.81,132.83,25653
2017/04/20,14:45:00,132.84,132.84,132.79,132.80,198703
2017/04/20,14:46:00,132.80,132.82,132.80,132.80,27654
2017/04/20,14:47:00,132.81,132.81,132.79,132.79,8479
2017/04/20,14:48:00,132.79,132.82,132.78,132.81,47656
2017/04/20,14:49:00,132.81,132.82,132.77,132.77,24235
2017/04/20,14:50:00,132.77,132.82,132.77,132.81,43581
2017/04/20,14:51:00,132.81,132.81,132.79,132.80,5775
2017/04/20,14:52:00,132.80,132.86,132.80,132.83,42560
2017/04/20,14:53:00,132.84,132.84,132.80,132.80,20863
2017/04/20,14:54:00,132.80,132.80,132.78,132.78,10517
2017/04/20,14:55:00,132.78,132.79,132.77,132.79,5358
2017/04/20,14:56:00,132.79,132.83,132.79,132.82,12483
2017/04/20,14:57:00,132.82,132.82,132.81,132.82,11891
2017/04/20,14:58:00,132.82,132.82,132.81,132.81,12975
2017/04/20,14:59:00,132.82,132.82,132.80,132.81,17259
2017/04/20,15:00:00,132.81,132.82,132.79,132.80,37886
2017/04/20,15:01:00,132.80,132.81,132.77,132.77,29544
2017/04/20,15:02:00,132.77,132.77,132.73,132.73,574938
2017/04/20,15:03:00,132.74,132.74,132.71,132.71,31099
2017/04/20,15:04:00,132.71,132.74,132.71,132.73,37919
2017/04/20,15:05:00,132.73,132.76,132.72,132.74,34035
2017/04/20,15:06:00,132.74,132.76,132.74,132.75,29195
2017/04/20,15:07:00,132.74,132.76,132.74,132.75,30711
2017/04/20,15:08:00,132.75,132.77,132.74,132.77,124581
2017/04/20,15:09:00,132.78,132.78,132.77,132.78,24708
2017/04/20,15:10:00,132.78,132.79,132.77,132.78,33017
2017/04/20,15:11:00,132.78,132.79,132.77,132.79,12325
2017/04/20,15:12:00,132.78,132.80,132.77,132.79,36052
2017/04/20,15:13:00,132.79,132.81,132.78,132.80,28861
2017/04/20,15:14:00,132.80,132.82,132.80,132.82,183956
2017/04/20,15:15:00,132.82,132.82,132.79,132.79,32697
2017/04/20,15:16:00,132.79,132.82,132.78,132.81,21101
2017/04/20,15:17:00,132.81,132.81,132.77,132.78,89611
2017/04/20,15:18:00,132.78,132.78,132.76,132.78,38348
2017/04/20,15:19:00,132.77,132.78,132.74,132.75,34191
2017/04/20,15:20:00,132.75,132.77,132.74,132.75,30790
2017/04/20,15:21:00,132.75,132.75,132.73,132.73,21248
2017/04/20,15:22:00,132.73,132.75,132.73,132.74,14036
2017/04/20,15:23:00,132.74,132.74,132.72,132.72,21776
2017/04/20,15:24:00,132.72,132.72,132.67,132.69,61770
2017/04/20,15:25:00,132.69,132.70,132.65,132.70,56588
2017/04/20,15:26:00,132.70,132.72,132.69,132.70,20596
2017/04/20,15:27:00,132.70,132.72,132.70,132.70,9630
2017/04/20,15:28:00,132.70,132.76,132.70,132.75,21849
2017/04/20,15:29:00,132.75,132.76,132.74,132.75,28765
2017/04/20,15:30:00,132.75,132.76,132.74,132.75,41175
2017/04/20,15:31:00,132.75,132.80,132.75,132.79,563936
2017/04/20,15:32:00,132.78,132.80,132.77,132.79,36018
2017/04/20,15:33:00,132.79,132.80,132.77,132.78,16676
2017/04/20,15:34:00,132.77,132.82,132.77,132.78,64960
2017/04/20,15:35:00,132.78,132.82,132.78,132.79,30852
2017/04/20,15:36:00,132.79,132.80,132.72,132.75,37434
2017/04/20,15:37:00,132.75,132.77,132.71,132.74,23740
2017/04/20,15:38:00,132.74,132.77,132.73,132.76,21568
2017/04/20,15:39:00,132.76,132.77,132.75,132.76,25609
2017/04/20,15:40:00,132.76,132.78,132.75,132.77,40841
2017/04/20,15:41:00,132.77,132.79,132.77,132.79,17969
2017/04/20,15:42:00,132.79,132.80,132.77,132.77,24630
2017/04/20,15:43:00,132.77,132.82,132.76,132.82,27111
2017/04/20,15:44:00,132.82,132.84,132.82,132.84,49117
2017/04/20,15:45:00,132.83,132.85,132.82,132.82,62971
2017/04/20,15:46:00,132.82,132.84,132.78,132.83,72893
2017/04/20,15:47:00,132.84,132.84,132.82,132.84,28189
2017/04/20,15:48:00,132.83,132.84,132.79,132.80,52536
2017/04/20,15:49:00,132.80,132.82,132.79,132.80,49120
2017/04/20,15:50:00,132.80,132.82,132.79,132.82,82827
2017/04/20,15:51:00,132.82,132.84,132.79,132.84,185652
2017/04/20,15:52:00,132.83,132.86,132.82,132.85,156144
2017/04/20,15:53:00,132.85,132.86,132.84,132.84,97271
2017/04/20,15:54:00,132.84,132.85,132.80,132.80,85370
2017/04/20,15:55:00,132.81,132.81,132.78,132.80,163166
2017/04/20,15:56:00,132.79,132.80,132.76,132.76,133470
2017/04/20,15:57:00,132.77,132.80,132.77,132.79,115769
2017/04/20,15:58:00,132.79,132.80,132.78,132.79,106420
2017/04/20,15:59:00,132.79,132.79,132.68,132.70,588454
2017/04/20,16:00:00,132.69,132.70,132.55,132.56,1216419
2017/04/21,09:31:00,132.70,132.71,132.61,132.64,152001
2017/04/21,09:32:00,132.65,132.65,132.59,132.61,121488
2017/04/21,09:33:00,132.61,132.62,132.51,132.51,83393
2017/04/21,09:34:00,132.51,132.55,132.49,132.52,73097
2017/04/21,09:35:00,132.52,132.53,132.46,132.48,71056
2017/04/21,09:36:00,132.49,132.49,132.43,132.45,62818
2017/04/21,09:37:00,132.45,132.53,132.43,132.46,115618
2017/04/21,09:38:00,132.46,132.54,132.46,132.54,34461
2017/04/21,09:39:00,132.54,132.56,132.50,132.54,37426
2017/04/21,09:40:00,132.54,132.57,132.52,132.57,26054
2017/04/21,09:41:00,132.57,132.62,132.57,132.58,68759
2017/04/21,09:42:00,132.58,132.60,132.54,132.56,42864
2017/04/21,09:43:00,132.56,132.57,132.53,132.57,14807
2017/04/21,09:44:00,132.56,132.60,132.55,132.59,16988
2017/04/21,09:45:00,132.59,132.63,132.59,132.61,25948
2017/04/21,09:46:00,132.60,132.61,132.53,132.53,37551
2017/04/21,09:47:00,132.53,132.57,132.53,132.55,22851
2017/04/21,09:48:00,132.55,132.55,132.51,132.53,36852
2017/04/21,09:49:00,132.52,132.56,132.52,132.53,15436
2017/04/21,09:50:00,132.52,132.53,132.49,132.53,26079
2017/04/21,09:51:00,132.52,132.55,132.49,132.50,50621
2017/04/21,09:52:00,132.50,132.50,132.47,132.47,87600
2017/04/21,09:53:00,132.47,132.50,132.46,132.48,35211
2017/04/21,09:54:00,132.48,132.49,132.45,132.45,88821
2017/04/21,09:55:00,132.45,132.45,132.36,132.37,76463
2017/04/21,09:56:00,132.37,132.42,132.37,132.41,47525
2017/04/21,09:57:00,132.41,132.44,132.41,132.44,33154
2017/04/21,09:58:00,132.44,132.48,132.44,132.46,46052
2017/04/21,09:59:00,132.45,132.46,132.44,132.46,123078
2017/04/21,10:00:00,132.46,132.51,132.46,132.47,52737
2017/04/21,10:01:00,132.48,132.53,132.48,132.51,36027
2017/04/21,10:02:00,132.50,132.55,132.49,132.50,806262
2017/04/21,10:03:00,132.50,132.50,132.46,132.46,37647
2017/04/21,10:04:00,132.46,132.46,132.44,132.45,21984
2017/04/21,10:05:00,132.45,132.46,132.41,132.46,8528
2017/04/21,10:06:00,132.46,132.51,132.45,132.48,27796
2017/04/21,10:07:00,132.47,132.51,132.47,132.51,22334
2017/04/21,10:08:00,132.50,132.51,132.42,132.43,29787
2017/04/21,10:09:00,132.43,132.50,132.43,132.49,28555
2017/04/21,10:10:00,132.49,132.52,132.47,132.51,29730
2017/04/21,10:11:00,132.51,132.57,132.51,132.57,13025
2017/04/21,10:12:00,132.55,132.59,132.54,132.54,12591
2017/04/21,10:13:00,132.54,132.55,132.48,132.49,13261
2017/04/21,10:14:00,132.49,132.54,132.49,132.49,10925
2017/04/21,10:15:00,132.49,132.54,132.49,132.52,11079
2017/04/21,10:16:00,132.52,132.56,132.52,132.55,16111
2017/04/21,10:17:00,132.55,132.57,132.55,132.57,29530
2017/04/21,10:18:00,132.57,132.58,132.55,132.56,9289
2017/04/21,10:19:00,132.56,132.61,132.56,132.59,10673
2017/04/21,10:20:00,132.58,132.60,132.58,132.60,31609
2017/04/21,10:21:00,132.60,132.60,132.59,132.59,14854
2017/04/21,10:22:00,132.59,132.60,132.57,132.57,7394
2017/04/21,10:23:00,132.57,132.60,132.56,132.58,35631
2017/04/21,10:24:00,132.58,132.61,132.57,132.59,17855
2017/04/21,10:25:00,132.60,132.63,132.60,132.63,33796
2017/04/21,10:26:00,132.62,132.63,132.60,132.61,179426
2017/04/21,10:27:00,132.61,132.62,132.58,132.58,41857
2017/04/21,10:28:00,132.59,132.59,132.56,132.57,26044
2017/04/21,10:29:00,132.57,132.59,132.57,132.57,21521
2017/04/21,10:30:00,132.57,132.61,132.57,132.61,19316
2017/04/21,10:31:00,132.61,132.61,132.54,132.56,60172
2017/04/21,10:32:00,132.55,132.60,132.55,132.57,8579
2017/04/21,10:33:00,132.57,132.57,132.55,132.57,16051
2017/04/21,10:34:00,132.57,132.58,132.55,132.56,6672
2017/04/21,10:35:00,132.57,132.60,132.57,132.60,3636
2017/04/21,10:36:00,132.59,132.59,132.55,132.56,22763
2017/04/21,10:37:00,132.56,132.57,132.54,132.54,174292
2017/04/21,10:38:00,132.54,132.54,132.52,132.53,168864
2017/04/21,10:39:00,132.53,132.53,132.49,132.49,47906
2017/04/21,10:40:00,132.48,132.50,132.48,132.50,18773
2017/04/21,10:41:00,132.51,132.51,132.49,132.50,31522
2017/04/21,10:42:00,132.51,132.54,132.49,132.49,27960
2017/04/21,10:43:00,132.50,132.51,132.48,132.51,31618
2017/04/21,10:44:00,132.51,132.51,132.50,132.51,6913
2017/04/21,10:45:00,132.51,132.59,132.51,132.54,20674
2017/04/21,10:46:00,132.54,132.55,132.53,132.55,5178
2017/04/21,10:47:00,132.55,132.58,132.55,132.58,19436
2017/04/21,10:48:00,132.58,132.59,132.52,132.53,16701
2017/04/21,10:49:00,132.52,132.56,132.52,132.54,12013
2017/04/21,10:50:00,132.54,132.54,132.46,132.48,34197
2017/04/21,10:51:00,132.48,132.51,132.46,132.48,95842
2017/04/21,10:52:00,132.47,132.50,132.47,132.49,6901
2017/04/21,10:53:00,132.49,132.50,132.48,132.50,86166
2017/04/21,10:54:00,132.50,132.52,132.49,132.49,13510
2017/04/21,10:55:00,132.49,132.51,132.48,132.50,22448
2017/04/21,10:56:00,132.51,132.51,132.46,132.46,11752
2017/04/21,10:57:00,132.45,132.47,132.43,132.43,34031
2017/04/21,10:58:00,132.44,132.47,132.41,132.46,184282
2017/04/21,10:59:00,132.46,132.48,132.46,132.48,20713
2017/04/21,11:00:00,132.48,132.50,132.48,132.49,22682
2017/04/21,11:01:00,132.48,132.49,132.44,132.44,31989
2017/04/21,11:02:00,132.44,132.46,132.44,132.45,16092
2017/04/21,11:03:00,132.44,132.45,132.43,132.45,11280
2017/04/21,11:04:00,132.44,132.45,132.41,132.42,65211
2017/04/21,11:05:00,132.42,132.45,132.42,132.45,6843
2017/04/21,11:06:00,132.45,132.48,132.45,132.48,45254
2017/04/21,11:07:00,132.47,132.47,132.45,132.47,10775
2017/04/21,11:08:00,132.47,132.49,132.46,132.47,24212
2017/04/21,11:09:00,132.48,132.48,132.43,132.45,17344
2017/04/21,11:10:00,132.45,132.45,132.43,132.44,25200
2017/04/21,11:11:00,132.43,132.46,132.43,132.44,17245
2017/04/21,11:12:00,132.44,132.45,132.40,132.44,26870
2017/04/21,11:13:00,132.44,132.47,132.43,132.45,13225
2017/04/21,11:14:00,132.45,132.45,132.41,132.42,9455
2017/04/21,11:15:00,132.43,132.45,132.40,132.42,10345
2017/04/21,11:16:00,132.42,132.43,132.40,132.41,46202
2017/04/21,11:17:00,132.41,132.45,132.41,132.44,18885
2017/04/21,11:18:00,132.44,132.51,132.44,132.51,85344
2017/04/21,11:19:00,132.51,132.56,132.50,132.56,61365
2017/04/21,11:20:00,132.56,132.57,132.54,132.56,18400
2017/04/21,11:21:00,132.56,132.57,132.55,132.56,4290
2017/04/21,11:22:00,132.56,132.59,132.56,132.59,7900
2017/04/21,11:23:00,132.59,132.60,132.58,132.60,142397
2017/04/21,11:24:00,132.60,132.63,132.60,132.62,42622
2017/04/21,11:25:00,132.62,132.62,132.58,132.60,17349
2017/04/21,11:26:00,132.60,132.61,132.59,132.59,9644
2017/04/21,11:27:00,132.59,132.68,132.59,132.67,36893
2017/04/21,11:28:00,132.67,132.70,132.66,132.70,11290
2017/04/21,11:29:00,132.70,132.70,132.65,132.66,28171
2017/04/21,11:30:00,132.66,132.66,132.64,132.64,6509
2017/04/21,11:31:00,132.65,132.67,132.63,132.64,7132
2017/04/21,11:32:00,132.63,132.64,132.62,132.63,21054
2017/04/21,11:33:00,132.64,132.67,132.64,132.67,24963
2017/04/21,11:34:00,132.67,132.68,132.66,132.67,15046
2017/04/21,11:35:00,132.67,132.69,132.67,132.69,5657
2017/04/21,11:36:00,132.69,132.72,132.67,132.71,20177
2017/04/21,11:37:00,132.71,132.71,132.66,132.70,17520
2017/04/21,11:38:00,132.70,132.70,132.68,132.68,9198
2017/04/21,11:39:00,132.67,132.68,132.65,132.67,17003
2017/04/21,11:40:00,132.67,132.67,132.65,132.67,12573
2017/04/21,11:41:00,132.67,132.68,132.65,132.67,21583
2017/04/21,11:42:00,132.66,132.68,132.65,132.66,24214
2017/04/21,11:43:00,132.66,132.69,132.66,132.68,8433
2017/04/21,11:44:00,132.67,132.69,132.65,132.67,6788
2017/04/21,11:45:00,132.67,132.72,132.67,132.71,41038
2017/04/21,11:46:00,132.71,132.73,132.71,132.73,20653
2017/04/21,11:47:00,132.72,132.75,132.72,132.73,35123
2017/04/21,11:48:00,132.73,132.74,132.71,132.73,25122
2017/04/21,11:49:00,132.73,132.74,132.72,132.72,16182
2017/04/21,11:50:00,132.71,132.71,132.69,132.69,191219
2017/04/21,11:51:00,132.70,132.71,132.68,132.70,9233
2017/04/21,11:52:00,132.70,132.70,132.68,132.68,12905
2017/04/21,11:53:00,132.68,132.71,132.68,132.71,15560
2017/04/21,11:54:00,132.71,132.72,132.70,132.71,12216
2017/04/21,11:55:00,132.71,132.72,132.70,132.72,2828
2017/04/21,11:56:00,132.72,132.73,132.71,132.73,6275
2017/04/21,11:57:00,132.73,132.73,132.71,132.72,5368
2017/04/21,11:58:00,132.72,132.73,132.71,132.73,8451
2017/04/21,11:59:00,132.73,132.75,132.73,132.75,17721
2017/04/21,12:00:00,132.75,132.76,132.71,132.71,34997
2017/04/21,12:01:00,132.71,132.72,132.69,132.72,21212
2017/04/21,12:02:00,132.72,132.73,132.70,132.73,257860
2017/04/21,12:03:00,132.73,132.73,132.71,132.71,20042
2017/04/21,12:04:00,132.71,132.73,132.70,132.71,15982
2017/04/21,12:05:00,132.70,132.71,132.69,132.69,8894
2017/04/21,12:06:00,132.68,132.69,132.62,132.65,54161
2017/04/21,12:07:00,132.65,132.65,132.64,132.64,12862
2017/04/21,12:08:00,132.64,132.65,132.63,132.63,150438
2017/04/21,12:09:00,132.63,132.66,132.63,132.63,14835
2017/04/21,12:10:00,132.63,132.65,132.63,132.63,17998
2017/04/21,12:11:00,132.64,132.65,132.62,132.64,13460
2017/04/21,12:12:00,132.65,132.66,132.64,132.66,6629
2017/04/21,12:13:00,132.65,132.66,132.65,132.66,93942
2017/04/21,12:14:00,132.66,132.67,132.59,132.61,26587
2017/04/21,12:15:00,132.61,132.63,132.53,132.53,86988
2017/04/21,12:16:00,132.53,132.53,132.49,132.52,12934
2017/04/21,12:17:00,132.52,132.55,132.51,132.51,15816
2017/04/21,12:18:00,132.53,132.57,132.53,132.57,98552
2017/04/21,12:19:00,132.56,132.57,132.54,132.55,24926
2017/04/21,12:20:00,132.54,132.57,132.54,132.57,16131
2017/04/21,12:21:00,132.57,132.57,132.55,132.56,15226
2017/04/21,12:22:00,132.56,132.59,132.56,132.59,3950
2017/04/21,12:23:00,132.59,132.60,132.59,132.60,11209
2017/04/21,12:24:00,132.60,132.60,132.58,132.59,794145
2017/04/21,12:25:00,132.59,132.59,132.56,132.57,24300
2017/04/21,12:26:00,132.57,132.58,132.57,132.57,33789
2017/04/21,12:27:00,132.57,132.60,132.57,132.58,41187
2017/04/21,12:28:00,132.59,132.60,132.58,132.60,66684
2017/04/21,12:29:00,132.60,132.60,132.57,132.58,19020
2017/04/21,12:30:00,132.58,132.58,132.54,132.55,14153
2017/04/21,12:31:00,132.55,132.55,132.51,132.53,21065
2017/04/21,12:32:00,132.53,132.54,132.52,132.54,5859
2017/04/21,12:33:00,132.54,132.57,132.54,132.57,4131
2017/04/21,12:34:00,132.57,132.59,132.57,132.59,9692
2017/04/21,12:35:00,132.60,132.64,132.59,132.62,28393
2017/04/21,12:36:00,132.63,132.63,132.58,132.59,22905
2017/04/21,12:37:00,132.59,132.63,132.58,132.61,11354
2017/04/21,12:38:00,132.61,132.62,132.58,132.60,16580
2017/04/21,12:39:00,132.60,132.61,132.59,132.61,5231
2017/04/21,12:40:00,132.61,132.62,132.60,132.61,63513
2017/04/21,12:41:00,132.61,132.63,132.60,132.61,9575
2017/04/21,12:42:00,132.62,132.63,132.62,132.63,3996
2017/04/21,12:43:00,132.63,132.63,132.60,132.60,15796
2017/04/21,12:44:00,132.60,132.64,132.59,132.63,174427
2017/04/21,12:45:00,132.63,132.64,132.62,132.62,15436
2017/04/21,12:46:00,132.62,132.63,132.59,132.60,21274
2017/04/21,12:47:00,132.60,132.61,132.59,132.60,28761
2017/04/21,12:48:00,132.60,132.61,132.56,132.58,50525
2017/04/21,12:49:00,132.58,132.58,132.56,132.57,21991
2017/04/21,12:50:00,132.58,132.60,132.57,132.60,7302
2017/04/21,12:51:00,132.60,132.62,132.60,132.61,8362
2017/04/21,12:52:00,132.61,132.61,132.60,132.60,9178
2017/04/21,12:53:00,132.60,132.63,132.60,132.63,13307
2017/04/21,12:54:00,132.63,132.64,132.57,132.58,137423
2017/04/21,12:55:00,132.58,132.59,132.57,132.58,7161
2017/04/21,12:56:00,132.59,132.59,132.58,132.58,5795
2017/04/21,12:57:00,132.60,132.60,132.57,132.57,4267
2017/04/21,12:58:00,132.57,132.57,132.55,132.57,7995
2017/04/21,12:59:00,132.57,132.57,132.54,132.54,8047
2017/04/21,13:00:00,132.54,132.56,132.52,132.54,12066
2017/04/21,13:01:00,132.54,132.55,132.53,132.54,11139
2017/04/21,13:02:00,132.54,132.57,132.54,132.57,11535
2017/04/21,13:03:00,132.57,132.57,132.55,132.57,11190
2017/04/21,13:04:00,132.56,132.56,132.52,132.52,17013
2017/04/21,13:05:00,132.52,132.52,132.49,132.52,13218
2017/04/21,13:06:00,132.52,132.53,132.50,132.50,16442
2017/04/21,13:07:00,132.50,132.51,132.49,132.50,13949
2017/04/21,13:08:00,132.49,132.50,132.46,132.47,26089
2017/04/21,13:09:00,132.47,132.49,132.47,132.47,20911
2017/04/21,13:10:00,132.47,132.48,132.45,132.47,11757
2017/04/21,13:11:00,132.49,132.49,132.28,132.29,204387
2017/04/21,13:12:00,132.29,132.29,132.22,132.29,85554
2017/04/21,13:13:00,132.29,132.33,132.28,132.32,88366
2017/04/21,13:14:00,132.33,132.33,132.29,132.32,19501
2017/04/21,13:15:00,132.32,132.33,132.29,132.31,30023
2017/04/21,13:16:00,132.31,132.32,132.27,132.29,31186
2017/04/21,13:17:00,132.29,132.31,132.28,132.28,9238
2017/04/21,13:18:00,132.28,132.29,132.26,132.29,51006
2017/04/21,13:19:00,132.29,132.33,132.26,132.33,111634
2017/04/21,13:20:00,132.33,132.33,132.27,132.28,66033
2017/04/21,13:21:00,132.27,132.30,132.26,132.30,47622
2017/04/21,13:22:00,132.31,132.34,132.30,132.32,39980
2017/04/21,13:23:00,132.32,132.39,132.32,132.38,63801
2017/04/21,13:24:00,132.37,132.38,132.35,132.37,50120
2017/04/21,13:25:00,132.37,132.40,132.36,132.40,53213
2017/04/21,13:26:00,132.39,132.39,132.36,132.36,14677
2017/04/21,13:27:00,132.37,132.38,132.34,132.34,24346
2017/04/21,13:28:00,132.34,132.38,132.34,132.35,28757
2017/04/21,13:29:00,132.35,132.40,132.35,132.40,10944
2017/04/21,13:30:00,132.40,132.41,132.37,132.38,15277
2017/04/21,13:31:00,132.38,132.39,132.37,132.38,4974
2017/04/21,13:32:00,132.37,132.42,132.37,132.39,190077
2017/04/21,13:33:00,132.39,132.41,132.39,132.40,25248
2017/04/21,13:34:00,132.40,132.41,132.37,132.37,15010
2017/04/21,13:35:00,132.37,132.39,132.37,132.38,15641
2017/04/21,13:36:00,132.37,132.37,132.35,132.35,19200
2017/04/21,13:37:00,132.36,132.36,132.33,132.34,37846
2017/04/21,13:38:00,132.35,132.35,132.34,132.34,9038
2017/04/21,13:39:00,132.34,132.35,132.30,132.31,22197
2017/04/21,13:40:00,132.31,132.32,132.30,132.31,8936
2017/04/21,13:41:00,132.30,132.33,132.29,132.32,19237
2017/04/21,13:42:00,132.32,132.33,132.31,132.33,25626
2017/04/21,13:43:00,132.32,132.33,132.31,132.32,11486
2017/04/21,13:44:00,132.32,132.32,132.30,132.32,15208
2017/04/21,13:45:00,132.32,132.35,132.32,132.34,7550
2017/04/21,13:46:00,132.34,132.37,132.32,132.33,21013
2017/04/21,13:47:00,132.33,132.33,132.32,132.32,1417
2017/04/21,13:48:00,132.32,132.34,132.31,132.34,19849
2017/04/21,13:49:00,132.33,132.35,132.32,132.34,9764
2017/04/21,13:50:00,132.34,132.34,132.32,132.33,15121
2017/04/21,13:51:00,132.33,132.36,132.32,132.35,10123
2017/04/21,13:52:00,132.36,132.38,132.34,132.34,21483
2017/04/21,13:53:00,132.34,132.36,132.34,132.35,13565
2017/04/21,13:54:00,132.34,132.35,132.32,132.33,42616
2017/04/21,13:55:00,132.34,132.36,132.33,132.36,6950
2017/04/21,13:56:00,132.37,132.50,132.36,132.50,325560
2017/04/21,13:57:00,132.50,132.55,132.49,132.51,82479
2017/04/21,13:58:00,132.50,132.51,132.48,132.50,54699
2017/04/21,13:59:00,132.49,132.51,132.48,132.48,14911
2017/04/21,14:00:00,132.49,132.55,132.49,132.51,28269
2017/04/21,14:01:00,132.52,132.52,132.48,132.50,57192
2017/04/21,14:02:00,132.51,132.54,132.50,132.52,65868
2017/04/21,14:03:00,132.52,132.52,132.48,132.49,25700
2017/04/21,14:04:00,132.48,132.49,132.47,132.49,60859
2017/04/21,14:05:00,132.49,132.50,132.48,132.49,57822
2017/04/21,14:06:00,132.49,132.51,132.49,132.51,17461
2017/04/21,14:07:00,132.51,132.51,132.48,132.48,24182
2017/04/21,14:08:00,132.48,132.50,132.48,132.50,15940
2017/04/21,14:09:00,132.49,132.51,132.47,132.47,15476
2017/04/21,14:10:00,132.46,132.49,132.46,132.48,12840
2017/04/21,14:11:00,132.48,132.50,132.47,132.47,38946
2017/04/21,14:12:00,132.47,132.48,132.46,132.47,27834
2017/04/21,14:13:00,132.47,132.50,132.47,132.50,25633
2017/04/21,14:14:00,132.50,132.51,132.49,132.50,26968
2017/04/21,14:15:00,132.50,132.50,132.45,132.48,36036
2017/04/21,14:16:00,132.48,132.48,132.44,132.44,10303
2017/04/21,14:17:00,132.45,132.46,132.45,132.45,6557
2017/04/21,14:18:00,132.45,132.47,132.45,132.46,8379
2017/04/21,14:19:00,132.46,132.47,132.44,132.44,14734
2017/04/21,14:20:00,132.43,132.43,132.39,132.39,13853
2017/04/21,14:21:00,132.40,132.42,132.39,132.40,11843
2017/04/21,14:22:00,132.40,132.43,132.40,132.43,10543
2017/04/21,14:23:00,132.43,132.47,132.43,132.47,23603
2017/04/21,14:24:00,132.47,132.48,132.45,132.46,24351
2017/04/21,14:25:00,132.46,132.48,132.46,132.48,20324
2017/04/21,14:26:00,132.49,132.54,132.49,132.51,21401
2017/04/21,14:27:00,132.51,132.52,132.50,132.51,13691
2017/04/21,14:28:00,132.50,132.53,132.50,132.51,26005
2017/04/21,14:29:00,132.51,132.53,132.51,132.51,8098
2017/04/21,14:30:00,132.52,132.52,132.50,132.51,27833
2017/04/21,14:31:00,132.51,132.52,132.50,132.50,24330
2017/04/21,14:32:00,132.51,132.51,132.48,132.49,43890
2017/04/21,14:33:00,132.49,132.52,132.47,132.51,34738
2017/04/21,14:34:00,132.51,132.51,132.49,132.50,10555
2017/04/21,14:35:00,132.50,132.53,132.50,132.53,10014
2017/04/21,14:36:00,132.53,132.53,132.49,132.50,23295
2017/04/21,14:37:00,132.50,132.52,132.50,132.52,16994
2017/04/21,14:38:00,132.52,132.53,132.51,132.51,13856
2017/04/21,14:39:00,132.51,132.53,132.51,132.53,9536
2017/04/21,14:40:00,132.53,132.53,132.51,132.53,8212
2017/04/21,14:41:00,132.53,132.53,132.50,132.51,49407
2017/04/21,14:42:00,132.51,132.51,132.49,132.50,16230
2017/04/21,14:43:00,132.49,132.49,132.48,132.48,31976
2017/04/21,14:44:00,132.48,132.51,132.48,132.50,9169
2017/04/21,14:45:00,132.50,132.51,132.49,132.50,13712
2017/04/21,14:46:00,132.49,132.50,132.47,132.50,12986
2017/04/21,14:47:00,132.50,132.51,132.49,132.50,3676
2017/04/21,14:48:00,132.50,132.50,132.49,132.50,2446
2017/04/21,14:49:00,132.49,132.50,132.47,132.47,41582
2017/04/21,14:50:00,132.47,132.48,132.42,132.43,104941
2017/04/21,14:51:00,132.43,132.45,132.42,132.44,24315
2017/04/21,14:52:00,132.44,132.44,132.40,132.41,29753
2017/04/21,14:53:00,132.41,132.43,132.40,132.40,68456
2017/04/21,14:54:00,132.40,132.44,132.40,132.43,23676
2017/04/21,14:55:00,132.43,132.46,132.43,132.46,24045
2017/04/21,14:56:00,132.46,132.46,132.42,132.43,33493
2017/04/21,14:57:00,132.42,132.44,132.42,132.42,38450
2017/04/21,14:58:00,132.43,132.50,132.42,132.49,46706
2017/04/21,14:59:00,132.48,132.48,132.45,132.48,18590
2017/04/21,15:00:00,132.48,132.50,132.47,132.48,9490
2017/04/21,15:01:00,132.48,132.49,132.46,132.48,20240
2017/04/21,15:02:00,132.49,132.50,132.48,132.48,6886
2017/04/21,15:03:00,132.49,132.49,132.42,132.42,20860
2017/04/21,15:04:00,132.41,132.43,132.41,132.43,522621
2017/04/21,15:05:00,132.43,132.44,132.41,132.42,467782
2017/04/21,15:06:00,132.42,132.43,132.39,132.41,94531
2017/04/21,15:07:00,132.41,132.41,132.36,132.36,61300
2017/04/21,15:08:00,132.37,132.37,132.32,132.35,89929
2017/04/21,15:09:00,132.36,132.39,132.35,132.38,134470
2017/04/21,15:10:00,132.38,132.41,132.38,132.40,27664
2017/04/21,15:11:00,132.40,132.40,132.35,132.35,42283
2017/04/21,15:12:00,132.36,132.38,132.36,132.37,12534
2017/04/21,15:13:00,132.37,132.37,132.32,132.35,75772
2017/04/21,15:14:00,132.36,132.40,132.36,132.40,17156
2017/04/21,15:15:00,132.40,132.42,132.39,132.42,59866
2017/04/21,15:16:00,132.42,132.43,132.37,132.43,83815
2017/04/21,15:17:00,132.42,132.43,132.40,132.43,135266
2017/04/21,15:18:00,132.43,132.43,132.40,132.41,25702
2017/04/21,15:19:00,132.41,132.43,132.39,132.40,23081
2017/04/21,15:20:00,132.40,132.42,132.38,132.38,20530
2017/04/21,15:21:00,132.39,132.40,132.36,132.37,31978
2017/04/21,15:22:00,132.37,132.40,132.36,132.39,13336
2017/04/21,15:23:00,132.39,132.42,132.39,132.40,11392
2017/04/21,15:24:00,132.41,132.42,132.41,132.41,14124
2017/04/21,15:25:00,132.41,132.42,132.37,132.37,15822
2017/04/21,15:26:00,132.37,132.39,132.36,132.39,51074
2017/04/21,15:27:00,132.39,132.43,132.38,132.43,42888
2017/04/21,15:28:00,132.42,132.44,132.42,132.44,25409
2017/04/21,15:29:00,132.44,132.46,132.43,132.46,96439
2017/04/21,15:30:00,132.46,132.48,132.44,132.45,583886
2017/04/21,15:31:00,132.46,132.47,132.43,132.43,43365
2017/04/21,15:32:00,132.44,132.45,132.43,132.44,41767
2017/04/21,15:33:00,132.44,132.45,132.42,132.43,23087
2017/04/21,15:34:00,132.43,132.43,132.40,132.40,48186
2017/04/21,15:35:00,132.41,132.43,132.40,132.41,92518
2017/04/21,15:36:00,132.42,132.43,132.40,132.42,8719
2017/04/21,15:37:00,132.43,132.44,132.42,132.43,445868
2017/04/21,15:38:00,132.44,132.48,132.44,132.47,25845
2017/04/21,15:39:00,132.47,132.50,132.47,132.48,31927
2017/04/21,15:40:00,132.48,132.48,132.46,132.47,35000
2017/04/21,15:41:00,132.48,132.53,132.48,132.53,45169
2017/04/21,15:42:00,132.53,132.56,132.52,132.52,548431
2017/04/21,15:43:00,132.53,132.53,132.49,132.50,42203
2017/04/21,15:44:00,132.51,132.54,132.50,132.51,56289
2017/04/21,15:45:00,132.50,132.55,132.48,132.53,72677
2017/04/21,15:46:00,132.53,132.56,132.53,132.55,43709
2017/04/21,15:47:00,132.54,132.56,132.54,132.54,29153
2017/04/21,15:48:00,132.54,132.58,132.54,132.58,46124
2017/04/21,15:49:00,132.58,132.58,132.57,132.58,45634
2017/04/21,15:50:00,132.58,132.59,132.57,132.58,76118
2017/04/21,15:51:00,132.58,132.59,132.53,132.56,94240
2017/04/21,15:52:00,132.56,132.56,132.54,132.56,38192
2017/04/21,15:53:00,132.56,132.56,132.54,132.56,48767
2017/04/21,15:54:00,132.56,132.59,132.56,132.59,55803
2017/04/21,15:55:00,132.58,132.59,132.56,132.57,97997
2017/04/21,15:56:00,132.58,132.60,132.56,132.57,123673
2017/04/21,15:57:00,132.57,132.60,132.56,132.60,266976
2017/04/21,15:58:00,132.60,132.60,132.55,132.57,144038
2017/04/21,15:59:00,132.56,132.57,132.53,132.55,328848
2017/04/21,16:00:00,132.55,132.58,132.53,132.55,1072579
2017/04/24,09:31:00,134.02,134.05,134.00,134.00,391571
2017/04/24,09:32:00,134.00,134.01,133.96,133.97,270306
2017/04/24,09:33:00,133.97,133.98,133.88,133.91,328776
2017/04/24,09:34:00,133.91,134.00,133.91,133.99,97175
2017/04/24,09:35:00,133.99,134.00,133.89,133.90,629142
2017/04/24,09:36:00,133.90,133.95,133.89,133.93,158004
2017/04/24,09:37:00,133.92,133.93,133.81,133.84,170126
2017/04/24,09:38:00,133.84,133.87,133.80,133.87,121858
2017/04/24,09:39:00,133.88,133.92,133.87,133.90,100867
2017/04/24,09:40:00,133.91,134.03,133.89,134.02,204791
2017/04/24,09:41:00,134.01,134.07,134.01,134.05,138022
2017/04/24,09:42:00,134.04,134.08,134.02,134.07,116442
2017/04/24,09:43:00,134.06,134.07,134.04,134.04,106715
2017/04/24,09:44:00,134.04,134.06,134.01,134.06,84289
2017/04/24,09:45:00,134.06,134.08,134.03,134.03,64844
2017/04/24,09:46:00,134.04,134.07,134.03,134.04,147189
2017/04/24,09:47:00,134.04,134.05,133.92,133.96,68360
2017/04/24,09:48:00,133.96,134.02,133.92,134.01,210781
2017/04/24,09:49:00,134.01,134.04,133.98,134.04,81079
2017/04/24,09:50:00,134.05,134.07,134.03,134.05,38679
2017/04/24,09:51:00,134.05,134.07,134.03,134.04,45220
2017/04/24,09:52:00,134.04,134.05,133.99,134.04,73314
2017/04/24,09:53:00,134.04,134.05,134.02,134.04,105135
2017/04/24,09:54:00,134.04,134.06,133.98,133.99,31957
2017/04/24,09:55:00,133.99,134.01,133.98,133.99,92455
2017/04/24,09:56:00,133.99,134.06,133.99,134.04,127069
2017/04/24,09:57:00,134.04,134.04,134.02,134.04,14425
2017/04/24,09:58:00,134.04,134.04,134.02,134.04,11788
2017/04/24,09:59:00,134.04,134.10,134.04,134.10,66267
2017/04/24,10:00:00,134.09,134.12,134.08,134.08,71011
2017/04/24,10:01:00,134.08,134.11,134.07,134.08,53367
2017/04/24,10:02:00,134.08,134.12,134.07,134.11,55380
2017/04/24,10:03:00,134.11,134.14,134.09,134.12,47629
2017/04/24,10:04:00,134.12,134.14,134.10,134.13,151001
2017/04/24,10:05:00,134.13,134.13,134.11,134.11,125072
2017/04/24,10:06:00,134.11,134.15,134.09,134.11,177792
2017/04/24,10:07:00,134.11,134.11,134.04,134.07,97466
2017/04/24,10:08:00,134.07,134.11,134.06,134.06,112538
2017/04/24,10:09:00,134.06,134.07,134.01,134.01,38516
2017/04/24,10:10:00,134.01,134.05,133.97,134.01,72514
2017/04/24,10:11:00,134.01,134.02,133.95,133.98,130690
2017/04/24,10:12:00,133.98,134.03,133.97,134.03,87961
2017/04/24,10:13:00,134.03,134.07,134.03,134.07,30025
2017/04/24,10:14:00,134.07,134.09,134.05,134.09,17172
2017/04/24,10:15:00,134.09,134.10,134.08,134.09,19289
2017/04/24,10:16:00,134.09,134.09,134.07,134.07,15513
2017/04/24,10:17:00,134.07,134.12,134.07,134.10,23152
2017/04/24,10:18:00,134.10,134.13,134.09,134.12,17016
2017/04/24,10:19:00,134.12,134.16,134.10,134.10,54451
2017/04/24,10:20:00,134.10,134.12,134.10,134.11,28153
2017/04/24,10:21:00,134.13,134.17,134.13,134.14,33902
2017/04/24,10:22:00,134.15,134.19,134.14,134.19,68248
2017/04/24,10:23:00,134.19,134.21,134.15,134.16,35708
2017/04/24,10:24:00,134.16,134.16,134.13,134.13,55666
2017/04/24,10:25:00,134.14,134.14,134.10,134.10,32943
2017/04/24,10:26:00,134.10,134.11,134.04,134.04,58015
2017/04/24,10:27:00,134.05,134.10,134.04,134.10,82975
2017/04/24,10:28:00,134.10,134.11,134.05,134.07,36379
2017/04/24,10:29:00,134.06,134.10,134.06,134.10,35201
2017/04/24,10:30:00,134.10,134.14,134.09,134.12,33803
2017/04/24,10:31:00,134.12,134.14,134.12,134.13,54076
2017/04/24,10:32:00,134.13,134.14,134.11,134.11,44790
2017/04/24,10:33:00,134.12,134.12,134.08,134.09,32766
2017/04/24,10:34:00,134.09,134.13,134.07,134.07,106206
2017/04/24,10:35:00,134.06,134.06,133.99,134.01,37106
2017/04/24,10:36:00,134.02,134.05,134.00,134.04,23646
2017/04/24,10:37:00,134.04,134.07,134.03,134.03,76948
2017/04/24,10:38:00,134.03,134.03,133.99,134.02,34295
2017/04/24,10:39:00,134.02,134.02,133.99,133.99,43085
2017/04/24,10:40:00,133.99,134.04,133.99,134.01,21385
2017/04/24,10:41:00,134.01,134.03,134.00,134.02,65573
2017/04/24,10:42:00,134.03,134.05,134.01,134.03,41893
2017/04/24,10:43:00,134.03,134.07,133.99,134.06,52733
2017/04/24,10:44:00,134.05,134.06,134.03,134.06,14320
2017/04/24,10:45:00,134.07,134.07,134.03,134.03,15805
2017/04/24,10:46:00,134.03,134.05,134.02,134.04,16419
2017/04/24,10:47:00,134.04,134.04,133.98,134.00,31990
2017/04/24,10:48:00,134.00,134.02,133.99,134.00,42353
2017/04/24,10:49:00,134.00,134.04,134.00,134.03,39280
2017/04/24,10:50:00,134.04,134.06,134.03,134.05,32797
2017/04/24,10:51:00,134.05,134.05,134.02,134.04,27369
2017/04/24,10:52:00,134.04,134.07,134.04,134.05,39436
2017/04/24,10:53:00,134.05,134.07,134.04,134.04,20299
2017/04/24,10:54:00,134.05,134.07,134.03,134.07,31840
2017/04/24,10:55:00,134.07,134.08,134.04,134.05,48621
2017/04/24,10:56:00,134.05,134.06,134.01,134.02,18079
2017/04/24,10:57:00,134.03,134.05,134.03,134.04,15842
2017/04/24,10:58:00,134.04,134.09,134.04,134.08,37832
2017/04/24,10:59:00,134.09,134.09,134.04,134.04,25894
2017/04/24,11:00:00,134.06,134.06,134.04,134.06,11505
2017/04/24,11:01:00,134.06,134.09,134.05,134.07,31608
2017/04/24,11:02:00,134.07,134.07,134.00,134.01,24927
2017/04/24,11:03:00,134.01,134.03,134.00,134.03,19958
2017/04/24,11:04:00,134.03,134.03,134.00,134.02,13992
2017/04/24,11:05:00,134.02,134.03,134.01,134.02,14067
2017/04/24,11:06:00,134.02,134.05,134.02,134.04,18022
2017/04/24,11:07:00,134.04,134.05,134.01,134.02,17369
2017/04/24,11:08:00,134.02,134.05,134.02,134.04,14010
2017/04/24,11:09:00,134.04,134.05,134.03,134.05,8512
2017/04/24,11:10:00,134.05,134.06,134.04,134.05,7467
2017/04/24,11:11:00,134.05,134.06,134.04,134.05,9807
2017/04/24,11:12:00,134.05,134.06,134.04,134.04,40826
2017/04/24,11:13:00,134.04,134.06,134.03,134.03,24007
2017/04/24,11:14:00,134.03,134.03,133.97,133.97,27555
2017/04/24,11:15:00,133.97,133.97,133.96,133.97,64984
2017/04/24,11:16:00,133.96,133.97,133.88,133.88,153345
2017/04/24,11:17:00,133.87,133.93,133.85,133.93,78682
2017/04/24,11:18:00,133.93,133.95,133.90,133.90,19718
2017/04/24,11:19:00,133.90,133.91,133.87,133.90,75554
2017/04/24,11:20:00,133.90,133.92,133.89,133.90,114253
2017/04/24,11:21:00,133.90,133.92,133.89,133.91,65488
2017/04/24,11:22:00,133.92,133.93,133.90,133.90,71123
2017/04/24,11:23:00,133.90,133.92,133.89,133.92,12736
2017/04/24,11:24:00,133.91,133.92,133.88,133.89,25892
2017/04/24,11:25:00,133.89,133.93,133.89,133.92,20988
2017/04/24,11:26:00,133.92,133.93,133.90,133.90,11528
2017/04/24,11:27:00,133.90,133.91,133.86,133.88,99818
2017/04/24,11:28:00,133.88,133.92,133.88,133.92,72254
2017/04/24,11:29:00,133.93,133.93,133.91,133.93,42123
2017/04/24,11:30:00,133.92,133.93,133.92,133.93,15242
2017/04/24,11:31:00,133.93,133.93,133.87,133.88,34186
2017/04/24,11:32:00,133.88,133.92,133.88,133.89,13542
2017/04/24,11:33:00,133.89,133.90,133.89,133.89,8079
2017/04/24,11:34:00,133.89,133.90,133.89,133.90,5356
2017/04/24,11:35:00,133.90,133.93,133.90,133.92,4837
2017/04/24,11:36:00,133.92,133.92,133.90,133.91,5757
2017/04/24,11:37:00,133.91,133.91,133.89,133.91,46564
2017/04/24,11:38:00,133.91,133.97,133.91,133.93,123305
2017/04/24,11:39:00,133.93,133.96,133.93,133.93,39523
2017/04/24,11:40:00,133.93,133.97,133.92,133.97,7933
2017/04/24,11:41:00,133.97,133.97,133.96,133.97,20630
2017/04/24,11:42:00,133.96,133.97,133.93,133.93,10760
2017/04/24,11:43:00,133.93,133.94,133.88,133.88,51331
2017/04/24,11:44:00,133.88,133.90,133.88,133.90,43715
2017/04/24,11:45:00,133.90,133.94,133.90,133.93,4114
2017/04/24,11:46:00,133.93,133.94,133.90,133.91,7722
2017/04/24,11:47:00,133.91,133.91,133.90,133.91,8259
2017/04/24,11:48:00,133.92,133.93,133.91,133.92,3051
2017/04/24,11:49:00,133.92,133.93,133.91,133.91,8135
2017/04/24,11:50:00,133.92,133.92,133.91,133.92,28583
2017/04/24,11:51:00,133.92,133.93,133.91,133.91,9842
2017/04/24,11:52:00,133.92,133.94,133.91,133.91,46614
2017/04/24,11:53:00,133.91,133.91,133.88,133.89,30751
2017/04/24,11:54:00,133.88,133.89,133.88,133.89,10573
2017/04/24,11:55:00,133.89,133.89,133.88,133.88,15703
2017/04/24,11:56:00,133.88,133.92,133.85,133.89,71297
2017/04/24,11:57:00,133.89,133.89,133.84,133.86,43118
2017/04/24,11:58:00,133.86,133.88,133.86,133.88,12507
2017/04/24,11:59:00,133.88,133.88,133.85,133.86,14475
2017/04/24,12:00:00,133.86,133.87,133.86,133.87,17923
2017/04/24,12:01:00,133.88,133.91,133.88,133.91,16154
2017/04/24,12:02:00,133.91,133.93,133.90,133.91,26257
2017/04/24,12:03:00,133.91,133.93,133.90,133.93,15231
2017/04/24,12:04:00,133.93,133.98,133.93,133.97,28822
2017/04/24,12:05:00,133.97,133.99,133.96,133.97,20400
2017/04/24,12:06:00,133.97,133.97,133.94,133.94,22637
2017/04/24,12:07:00,133.95,133.96,133.93,133.95,53103
2017/04/24,12:08:00,133.95,133.95,133.91,133.91,31391
2017/04/24,12:09:00,133.91,133.94,133.90,133.94,52398
2017/04/24,12:10:00,133.94,133.96,133.91,133.95,70918
2017/04/24,12:11:00,133.95,133.97,133.95,133.97,34797
2017/04/24,12:12:00,133.97,134.02,133.97,134.02,105960
2017/04/24,12:13:00,134.03,134.04,134.00,134.02,102155
2017/04/24,12:14:00,134.02,134.02,134.00,134.01,9507
2017/04/24,12:15:00,134.01,134.01,133.99,134.00,10240
2017/04/24,12:16:00,134.00,134.01,133.99,133.99,7588
2017/04/24,12:17:00,133.99,134.00,133.98,133.99,13918
2017/04/24,12:18:00,133.98,133.99,133.98,133.99,4260
2017/04/24,12:19:00,133.99,134.01,133.99,134.00,4871
2017/04/24,12:20:00,134.00,134.00,133.98,133.99,9563
2017/04/24,12:21:00,134.00,134.01,133.99,133.99,4865
2017/04/24,12:22:00,134.00,134.00,133.97,133.98,56991
2017/04/24,12:23:00,133.98,133.98,133.97,133.97,19225
2017/04/24,12:24:00,133.97,133.99,133.97,133.97,12540
2017/04/24,12:25:00,133.97,133.98,133.96,133.98,6841
2017/04/24,12:26:00,133.98,133.99,133.97,133.98,20029
2017/04/24,12:27:00,133.99,133.99,133.98,133.98,3323
2017/04/24,12:28:00,133.98,133.99,133.96,133.96,13918
2017/04/24,12:29:00,133.97,133.98,133.96,133.98,11930
2017/04/24,12:30:00,133.99,133.99,133.96,133.97,20894
2017/04/24,12:31:00,133.97,133.98,133.97,133.98,14550
2017/04/24,12:32:00,133.98,133.98,133.97,133.98,9072
2017/04/24,12:33:00,133.98,133.98,133.96,133.97,14319
2017/04/24,12:34:00,133.97,133.97,133.95,133.96,21166
2017/04/24,12:35:00,133.95,133.97,133.95,133.97,79365
2017/04/24,12:36:00,133.97,133.98,133.97,133.98,34806
2017/04/24,12:37:00,133.98,133.98,133.97,133.98,12195
2017/04/24,12:38:00,133.98,134.01,133.97,134.00,68301
2017/04/24,12:39:00,134.00,134.01,133.99,134.00,30208
2017/04/24,12:40:00,134.00,134.01,133.98,133.98,12654
2017/04/24,12:41:00,133.98,133.99,133.98,133.98,8042
2017/04/24,12:42:00,133.99,134.00,133.98,133.98,2419
2017/04/24,12:43:00,133.98,134.00,133.98,133.98,24639
2017/04/24,12:44:00,133.98,133.98,133.96,133.96,9532
2017/04/24,12:45:00,133.96,133.96,133.94,133.95,30934
2017/04/24,12:46:00,133.94,133.95,133.93,133.95,5882
2017/04/24,12:47:00,133.95,133.96,133.94,133.95,40045
2017/04/24,12:48:00,133.95,133.95,133.94,133.95,4833
2017/04/24,12:49:00,133.95,133.96,133.94,133.96,10262
2017/04/24,12:50:00,133.96,133.97,133.95,133.95,27080
2017/04/24,12:51:00,133.95,133.99,133.95,133.97,50725
2017/04/24,12:52:00,133.97,133.98,133.97,133.97,2667
2017/04/24,12:53:00,133.97,133.98,133.96,133.97,27230
2017/04/24,12:54:00,133.96,133.97,133.96,133.96,1898
2017/04/24,12:55:00,133.96,133.98,133.96,133.97,59784
2017/04/24,12:56:00,133.98,133.98,133.94,133.96,20948
2017/04/24,12:57:00,133.95,133.95,133.94,133.94,6898
2017/04/24,12:58:00,133.95,133.95,133.92,133.92,10233
2017/04/24,12:59:00,133.92,133.93,133.91,133.91,8766
2017/04/24,13:00:00,133.91,133.97,133.91,133.97,42544
2017/04/24,13:01:00,133.97,133.98,133.96,133.97,22327
2017/04/24,13:02:00,133.97,134.00,133.97,134.00,35641
2017/04/24,13:03:00,134.00,134.00,133.98,133.98,22649
2017/04/24,13:04:00,133.98,134.03,133.98,134.01,47174
2017/04/24,13:05:00,134.01,134.01,133.98,133.99,64622
2017/04/24,13:06:00,133.99,134.00,133.99,133.99,17699
2017/04/24,13:07:00,134.00,134.04,133.99,134.04,22746
2017/04/24,13:08:00,134.04,134.04,134.01,134.01,23478
2017/04/24,13:09:00,134.01,134.03,134.01,134.02,31882
2017/04/24,13:10:00,134.02,134.02,134.00,134.00,31251
2017/04/24,13:11:00,134.00,134.03,133.99,134.03,74330
2017/04/24,13:12:00,134.03,134.03,134.00,134.01,33178
2017/04/24,13:13:00,134.01,134.03,134.01,134.03,40730
2017/04/24,13:14:00,134.03,134.06,134.01,134.02,174982
2017/04/24,13:15:00,134.02,134.06,134.02,134.05,34798
2017/04/24,13:16:00,134.05,134.05,134.04,134.05,4826
2017/04/24,13:17:00,134.05,134.05,134.02,134.04,26113
2017/04/24,13:18:00,134.04,134.05,134.04,134.04,93997
2017/04/24,13:19:00,134.04,134.06,134.04,134.04,7636
2017/04/24,13:20:00,134.04,134.07,134.04,134.07,38122
2017/04/24,13:21:00,134.07,134.07,134.03,134.05,48627
2017/04/24,13:22:00,134.04,134.06,134.04,134.06,22080
2017/04/24,13:23:00,134.07,134.07,134.02,134.03,64531
2017/04/24,13:24:00,134.03,134.05,134.03,134.05,30840
2017/04/24,13:25:00,134.05,134.07,134.04,134.05,20031
2017/04/24,13:26:00,134.05,134.07,134.04,134.06,7082
2017/04/24,13:27:00,134.07,134.08,134.04,134.05,32311
2017/04/24,13:28:00,134.05,134.06,134.02,134.03,8926
2017/04/24,13:29:00,134.03,134.06,134.02,134.05,15150
2017/04/24,13:30:00,134.06,134.06,134.05,134.05,4244
2017/04/24,13:31:00,134.06,134.07,134.04,134.04,35281
2017/04/24,13:32:00,134.04,134.06,134.04,134.05,19887
2017/04/24,13:33:00,134.05,134.05,134.04,134.05,3428
2017/04/24,13:34:00,134.05,134.06,134.04,134.06,29149
2017/04/24,13:35:00,134.06,134.06,134.05,134.06,2005
2017/04/24,13:36:00,134.05,134.06,134.04,134.05,5531
2017/04/24,13:37:00,134.04,134.05,134.03,134.04,56301
2017/04/24,13:38:00,134.04,134.04,134.03,134.04,4467
2017/04/24,13:39:00,134.04,134.04,134.00,134.02,39019
2017/04/24,13:40:00,134.02,134.05,134.02,134.04,43596
2017/04/24,13:41:00,134.04,134.05,134.03,134.04,4777
2017/04/24,13:42:00,134.04,134.05,134.03,134.04,6002
2017/04/24,13:43:00,134.03,134.04,134.01,134.02,12801
2017/04/24,13:44:00,134.02,134.03,134.01,134.02,5314
2017/04/24,13:45:00,134.02,134.03,134.02,134.03,3458
2017/04/24,13:46:00,134.02,134.02,134.01,134.02,5199
2017/04/24,13:47:00,134.02,134.03,134.00,134.00,10283
2017/04/24,13:48:00,134.00,134.03,133.99,134.03,12049
2017/04/24,13:49:00,134.03,134.03,134.02,134.02,15002
2017/04/24,13:50:00,134.02,134.04,134.01,134.04,7553
2017/04/24,13:51:00,134.04,134.05,134.03,134.04,10298
2017/04/24,13:52:00,134.04,134.05,134.02,134.03,15828
2017/04/24,13:53:00,134.02,134.03,134.00,134.01,19365
2017/04/24,13:54:00,134.01,134.02,134.01,134.01,10038
2017/04/24,13:55:00,134.02,134.04,134.02,134.03,11204
2017/04/24,13:56:00,134.03,134.05,134.03,134.04,629409
2017/04/24,13:57:00,134.04,134.05,134.04,134.05,4083
2017/04/24,13:58:00,134.04,134.07,134.04,134.06,16950
2017/04/24,13:59:00,134.07,134.07,134.05,134.05,7476
2017/04/24,14:00:00,134.06,134.08,134.05,134.08,20231
2017/04/24,14:01:00,134.07,134.09,134.07,134.08,22930
2017/04/24,14:02:00,134.09,134.09,134.07,134.09,10033
2017/04/24,14:03:00,134.09,134.09,134.04,134.04,21424
2017/04/24,14:04:00,134.04,134.06,134.03,134.03,17234
2017/04/24,14:05:00,134.03,134.04,134.03,134.03,6522
2017/04/24,14:06:00,134.04,134.05,134.03,134.03,28663
2017/04/24,14:07:00,134.02,134.07,134.02,134.06,16329
2017/04/24,14:08:00,134.06,134.07,134.06,134.06,3960
2017/04/24,14:09:00,134.05,134.06,134.03,134.04,7124
2017/04/24,14:10:00,134.04,134.05,134.04,134.04,2002
2017/04/24,14:11:00,134.05,134.07,134.04,134.04,19850
2017/04/24,14:12:00,134.04,134.05,134.02,134.03,67309
2017/04/24,14:13:00,134.03,134.04,134.01,134.01,16896
2017/04/24,14:14:00,134.01,134.03,134.00,134.03,45815
2017/04/24,14:15:00,134.03,134.06,134.03,134.04,20672
2017/04/24,14:16:00,134.05,134.13,134.03,134.10,141303
2017/04/24,14:17:00,134.10,134.12,134.09,134.10,13745
2017/04/24,14:18:00,134.09,134.10,134.07,134.10,13363
2017/04/24,14:19:00,134.09,134.15,134.08,134.14,120066
2017/04/24,14:20:00,134.13,134.13,134.11,134.13,56105
2017/04/24,14:21:00,134.12,134.15,134.12,134.13,66516
2017/04/24,14:22:00,134.13,134.14,134.12,134.12,20984
2017/04/24,14:23:00,134.12,134.14,134.12,134.13,22708
2017/04/24,14:24:00,134.13,134.15,134.12,134.14,44607
2017/04/24,14:25:00,134.14,134.15,134.14,134.14,14798
2017/04/24,14:26:00,134.13,134.14,134.09,134.10,133548
2017/04/24,14:27:00,134.10,134.11,134.10,134.11,18344
2017/04/24,14:28:00,134.10,134.12,134.10,134.12,65504
2017/04/24,14:29:00,134.11,134.12,134.09,134.10,34594
2017/04/24,14:30:00,134.11,134.12,134.09,134.11,38684
2017/04/24,14:31:00,134.11,134.13,134.11,134.13,25701
2017/04/24,14:32:00,134.13,134.15,134.12,134.15,48494
2017/04/24,14:33:00,134.15,134.16,134.14,134.16,33844
2017/04/24,14:34:00,134.16,134.16,134.14,134.15,32112
2017/04/24,14:35:00,134.14,134.16,134.14,134.15,23880
2017/04/24,14:36:00,134.15,134.15,134.12,134.12,38048
2017/04/24,14:37:00,134.13,134.13,134.12,134.12,82431
2017/04/24,14:38:00,134.12,134.13,134.10,134.12,49950
2017/04/24,14:39:00,134.12,134.13,134.11,134.13,65705
2017/04/24,14:40:00,134.12,134.14,134.12,134.13,29777
2017/04/24,14:41:00,134.12,134.12,134.10,134.12,22161
2017/04/24,14:42:00,134.12,134.14,134.11,134.14,37535
2017/04/24,14:43:00,134.14,134.14,134.13,134.14,12332
2017/04/24,14:44:00,134.15,134.15,134.12,134.14,35753
2017/04/24,14:45:00,134.14,134.14,134.13,134.13,7184
2017/04/24,14:46:00,134.13,134.14,134.12,134.13,44575
2017/04/24,14:47:00,134.13,134.14,134.12,134.14,36087
2017/04/24,14:48:00,134.13,134.15,134.12,134.15,12973
2017/04/24,14:49:00,134.14,134.15,134.13,134.14,32268
2017/04/24,14:50:00,134.14,134.14,134.12,134.13,43619
2017/04/24,14:51:00,134.13,134.15,134.12,134.15,21074
2017/04/24,14:52:00,134.15,134.15,134.14,134.15,15529
2017/04/24,14:53:00,134.15,134.17,134.14,134.15,45961
2017/04/24,14:54:00,134.16,134.16,134.13,134.14,27645
2017/04/24,14:55:00,134.14,134.15,134.13,134.13,41080
2017/04/24,14:56:00,134.13,134.14,134.12,134.12,41543
2017/04/24,14:57:00,134.12,134.13,134.10,134.12,37190
2017/04/24,14:58:00,134.12,134.12,134.11,134.12,9348
2017/04/24,14:59:00,134.12,134.15,134.12,134.14,57680
2017/04/24,15:00:00,134.14,134.15,134.12,134.14,26116
2017/04/24,15:01:00,134.14,134.16,134.14,134.14,122367
2017/04/24,15:02:00,134.14,134.15,134.14,134.15,16092
2017/04/24,15:03:00,134.15,134.15,134.14,134.14,5873
2017/04/24,15:04:00,134.14,134.17,134.14,134.16,25997
2017/04/24,15:05:00,134.17,134.20,134.17,134.20,93529
2017/04/24,15:06:00,134.20,134.28,134.20,134.25,274284
2017/04/24,15:07:00,134.26,134.27,134.26,134.26,37073
2017/04/24,15:08:00,134.26,134.28,134.25,134.25,52422
2017/04/24,15:09:00,134.26,134.28,134.25,134.25,67181
2017/04/24,15:10:00,134.26,134.29,134.26,134.27,40591
2017/04/24,15:11:00,134.27,134.27,134.25,134.26,42171
2017/04/24,15:12:00,134.26,134.26,134.23,134.23,17188
2017/04/24,15:13:00,134.23,134.27,134.23,134.27,29014
2017/04/24,15:14:00,134.27,134.27,134.25,134.27,112507
2017/04/24,15:15:00,134.27,134.28,134.26,134.28,119183
2017/04/24,15:16:00,134.28,134.28,134.25,134.25,91838
2017/04/24,15:17:00,134.25,134.27,134.24,134.25,62857
2017/04/24,15:18:00,134.25,134.27,134.24,134.26,21027
2017/04/24,15:19:00,134.26,134.26,134.22,134.23,82403
2017/04/24,15:20:00,134.23,134.24,134.20,134.21,48476
2017/04/24,15:21:00,134.21,134.23,134.20,134.20,50467
2017/04/24,15:22:00,134.20,134.23,134.19,134.22,136417
2017/04/24,15:23:00,134.22,134.24,134.21,134.24,32686
2017/04/24,15:24:00,134.23,134.26,134.23,134.24,122500
2017/04/24,15:25:00,134.23,134.24,134.20,134.21,71732
2017/04/24,15:26:00,134.21,134.22,134.19,134.22,141692
2017/04/24,15:27:00,134.22,134.23,134.20,134.21,51799
2017/04/24,15:28:00,134.20,134.22,134.19,134.22,170922
2017/04/24,15:29:00,134.22,134.22,134.21,134.21,75704
2017/04/24,15:30:00,134.22,134.23,134.21,134.21,54682
2017/04/24,15:31:00,134.22,134.22,134.21,134.22,54993
2017/04/24,15:32:00,134.22,134.22,134.19,134.21,58232
2017/04/24,15:33:00,134.21,134.22,134.20,134.22,121049
2017/04/24,15:34:00,134.22,134.23,134.21,134.23,220618
2017/04/24,15:35:00,134.23,134.23,134.19,134.19,30901
2017/04/24,15:36:00,134.19,134.20,134.19,134.20,22042
2017/04/24,15:37:00,134.20,134.20,134.19,134.20,18422
2017/04/24,15:38:00,134.20,134.26,134.20,134.26,60770
2017/04/24,15:39:00,134.26,134.26,134.25,134.26,124538
2017/04/24,15:40:00,134.25,134.25,134.23,134.24,136474
2017/04/24,15:41:00,134.24,134.24,134.20,134.20,46832
2017/04/24,15:42:00,134.21,134.25,134.20,134.25,90787
2017/04/24,15:43:00,134.24,134.25,134.21,134.23,127558
2017/04/24,15:44:00,134.23,134.23,134.21,134.21,49670
2017/04/24,15:45:00,134.21,134.23,134.20,134.23,45623
2017/04/24,15:46:00,134.23,134.23,134.21,134.22,62321
2017/04/24,15:47:00,134.22,134.22,134.21,134.22,14748
2017/04/24,15:48:00,134.22,134.22,134.21,134.22,36381
2017/04/24,15:49:00,134.21,134.22,134.18,134.20,124209
2017/04/24,15:50:00,134.20,134.21,134.19,134.20,47381
2017/04/24,15:51:00,134.21,134.23,134.16,134.17,127424
2017/04/24,15:52:00,134.17,134.17,134.15,134.16,56041
2017/04/24,15:53:00,134.16,134.17,134.12,134.12,118307
2017/04/24,15:54:00,134.12,134.15,134.12,134.15,71950
2017/04/24,15:55:00,134.15,134.15,134.12,134.13,47999
2017/04/24,15:56:00,134.13,134.15,134.12,134.14,90272
2017/04/24,15:57:00,134.14,134.15,134.13,134.15,74296
2017/04/24,15:58:00,134.15,134.15,134.12,134.12,102546
2017/04/24,15:59:00,134.12,134.14,134.10,134.12,247128
2017/04/24,16:00:00,134.12,134.18,134.11,134.14,413654
2017/04/25,09:31:00,134.58,134.60,134.54,134.56,166123
2017/04/25,09:32:00,134.57,134.59,134.52,134.55,166328
2017/04/25,09:33:00,134.55,134.56,134.48,134.56,76855
2017/04/25,09:34:00,134.56,134.60,134.54,134.58,87821
2017/04/25,09:35:00,134.58,134.60,134.55,134.59,110736
2017/04/25,09:36:00,134.59,134.61,134.54,134.55,54716
2017/04/25,09:37:00,134.55,134.57,134.52,134.54,37641
2017/04/25,09:38:00,134.54,134.56,134.52,134.52,48508
2017/04/25,09:39:00,134.52,134.55,134.51,134.55,114029
2017/04/25,09:40:00,134.56,134.64,134.56,134.61,292208
2017/04/25,09:41:00,134.63,134.65,134.59,134.65,635336
2017/04/25,09:42:00,134.63,134.66,134.60,134.63,224429
2017/04/25,09:43:00,134.63,134.66,134.62,134.66,119527
2017/04/25,09:44:00,134.66,134.66,134.61,134.62,84087
2017/04/25,09:45:00,134.62,134.63,134.60,134.61,47504
2017/04/25,09:46:00,134.61,134.67,134.61,134.66,27552
2017/04/25,09:47:00,134.65,134.67,134.65,134.65,46899
2017/04/25,09:48:00,134.65,134.69,134.65,134.66,29676
2017/04/25,09:49:00,134.66,134.68,134.65,134.67,37077
2017/04/25,09:50:00,134.66,134.69,134.65,134.65,22208
2017/04/25,09:51:00,134.66,134.69,134.65,134.67,215991
2017/04/25,09:52:00,134.67,134.67,134.64,134.64,46232
2017/04/25,09:53:00,134.64,134.65,134.58,134.60,182561
2017/04/25,09:54:00,134.60,134.65,134.59,134.65,86067
2017/04/25,09:55:00,134.64,134.64,134.62,134.62,23003
2017/04/25,09:56:00,134.62,134.64,134.61,134.64,35209
2017/04/25,09:57:00,134.63,134.64,134.62,134.62,19823
2017/04/25,09:58:00,134.64,134.66,134.61,134.66,67122
2017/04/25,09:59:00,134.66,134.66,134.64,134.65,28408
2017/04/25,10:00:00,134.65,134.66,134.62,134.63,30091
2017/04/25,10:01:00,134.62,134.64,134.61,134.63,72756
2017/04/25,10:02:00,134.63,134.65,134.62,134.64,228539
2017/04/25,10:03:00,134.64,134.68,134.62,134.68,124036
2017/04/25,10:04:00,134.67,134.72,134.64,134.68,92991
2017/04/25,10:05:00,134.68,134.70,134.68,134.68,12671
2017/04/25,10:06:00,134.69,134.76,134.69,134.73,142346
2017/04/25,10:07:00,134.74,134.79,134.73,134.79,78144
2017/04/25,10:08:00,134.79,134.82,134.78,134.82,47533
2017/04/25,10:09:00,134.82,134.86,134.82,134.82,104027
2017/04/25,10:10:00,134.82,134.86,134.81,134.85,73673
2017/04/25,10:11:00,134.85,134.85,134.82,134.84,22060
2017/04/25,10:12:00,134.83,134.84,134.80,134.83,51905
2017/04/25,10:13:00,134.83,134.88,134.83,134.86,125028
2017/04/25,10:14:00,134.86,134.87,134.84,134.85,37809
2017/04/25,10:15:00,134.85,134.85,134.82,134.82,50433
2017/04/25,10:16:00,134.82,134.84,134.80,134.81,48997
2017/04/25,10:17:00,134.80,134.85,134.79,134.84,46958
2017/04/25,10:18:00,134.85,134.90,134.83,134.87,733071
2017/04/25,10:19:00,134.87,134.91,134.87,134.87,147319
2017/04/25,10:20:00,134.87,134.88,134.84,134.85,156102
2017/04/25,10:21:00,134.84,134.86,134.83,134.86,18563
2017/04/25,10:22:00,134.85,134.85,134.84,134.84,28928
2017/04/25,10:23:00,134.84,134.85,134.83,134.83,22784
2017/04/25,10:24:00,134.83,134.83,134.79,134.80,40530
2017/04/25,10:25:00,134.80,134.84,134.80,134.83,35271
2017/04/25,10:26:00,134.84,134.85,134.81,134.82,40941
2017/04/25,10:27:00,134.82,134.85,134.82,134.84,25927
2017/04/25,10:28:00,134.83,134.86,134.82,134.86,40829
2017/04/25,10:29:00,134.86,134.86,134.83,134.84,15324
2017/04/25,10:30:00,134.83,134.84,134.81,134.84,32263
2017/04/25,10:31:00,134.84,134.86,134.82,134.82,52389
2017/04/25,10:32:00,134.82,134.83,134.81,134.83,20862
2017/04/25,10:33:00,134.83,134.84,134.82,134.83,63389
2017/04/25,10:34:00,134.83,134.85,134.82,134.85,34370
2017/04/25,10:35:00,134.84,134.86,134.83,134.84,12172
2017/04/25,10:36:00,134.84,134.85,134.81,134.82,20422
2017/04/25,10:37:00,134.83,134.84,134.82,134.82,8208
2017/04/25,10:38:00,134.83,134.85,134.83,134.85,9334
2017/04/25,10:39:00,134.85,134.88,134.83,134.87,33390
2017/04/25,10:40:00,134.87,134.88,134.86,134.86,11362
2017/04/25,10:41:00,134.86,134.86,134.83,134.84,10388
2017/04/25,10:42:00,134.84,134.85,134.80,134.81,21458
2017/04/25,10:43:00,134.80,134.81,134.79,134.81,13719
2017/04/25,10:44:00,134.81,134.81,134.80,134.80,14858
2017/04/25,10:45:00,134.81,134.82,134.80,134.80,45502
2017/04/25,10:46:00,134.80,134.81,134.79,134.79,32183
2017/04/25,10:47:00,134.79,134.80,134.76,134.76,50495
2017/04/25,10:48:00,134.76,134.78,134.75,134.75,45371
2017/04/25,10:49:00,134.76,134.77,134.74,134.76,65637
2017/04/25,10:50:00,134.76,134.79,134.76,134.77,29562
2017/04/25,10:51:00,134.77,134.78,134.76,134.78,41290
2017/04/25,10:52:00,134.78,134.79,134.77,134.79,28616
2017/04/25,10:53:00,134.79,134.81,134.78,134.79,29931
2017/04/25,10:54:00,134.79,134.79,134.74,134.77,53475
2017/04/25,10:55:00,134.77,134.79,134.76,134.77,33395
2017/04/25,10:56:00,134.77,134.81,134.76,134.81,34889
2017/04/25,10:57:00,134.81,134.81,134.80,134.80,2691
2017/04/25,10:58:00,134.80,134.82,134.79,134.82,18034
2017/04/25,10:59:00,134.82,134.82,134.80,134.81,9597
2017/04/25,11:00:00,134.81,134.81,134.79,134.79,11222
2017/04/25,11:01:00,134.79,134.79,134.75,134.76,70679
2017/04/25,11:02:00,134.77,134.78,134.76,134.78,16145
2017/04/25,11:03:00,134.78,134.81,134.78,134.79,38518
2017/04/25,11:04:00,134.79,134.82,134.79,134.81,15044
2017/04/25,11:05:00,134.81,134.82,134.79,134.82,40030
2017/04/25,11:06:00,134.82,134.85,134.81,134.84,35755
2017/04/25,11:07:00,134.84,134.86,134.83,134.85,11247
2017/04/25,11:08:00,134.85,134.86,134.84,134.86,38932
2017/04/25,11:09:00,134.85,134.87,134.83,134.87,15803
2017/04/25,11:10:00,134.87,134.87,134.83,134.84,27186
2017/04/25,11:11:00,134.84,134.85,134.83,134.84,9411
2017/04/25,11:12:00,134.84,134.86,134.84,134.86,10511
2017/04/25,11:13:00,134.87,134.87,134.86,134.87,3242
2017/04/25,11:14:00,134.87,134.88,134.86,134.88,6980
2017/04/25,11:15:00,134.87,134.90,134.87,134.90,30777
2017/04/25,11:16:00,134.89,134.90,134.88,134.90,21043
2017/04/25,11:17:00,134.90,134.93,134.88,134.89,35809
2017/04/25,11:18:00,134.89,134.92,134.89,134.92,14182
2017/04/25,11:19:00,134.92,134.92,134.89,134.91,24939
2017/04/25,11:20:00,134.90,134.97,134.90,134.96,94391
2017/04/25,11:21:00,134.96,134.98,134.95,134.95,12815
2017/04/25,11:22:00,134.95,134.95,134.91,134.91,32507
2017/04/25,11:23:00,134.91,134.94,134.89,134.93,94258
2017/04/25,11:24:00,134.92,134.94,134.92,134.94,10368
2017/04/25,11:25:00,134.94,134.95,134.93,134.93,10004
2017/04/25,11:26:00,134.94,134.95,134.93,134.95,8281
2017/04/25,11:27:00,134.95,134.97,134.95,134.95,7749
2017/04/25,11:28:00,134.96,134.96,134.90,134.91,19774
2017/04/25,11:29:00,134.91,134.93,134.90,134.92,11041
2017/04/25,11:30:00,134.92,134.93,134.91,134.92,3071
2017/04/25,11:31:00,134.92,134.93,134.91,134.92,15633
2017/04/25,11:32:00,134.92,134.93,134.91,134.91,20942
2017/04/25,11:33:00,134.90,134.92,134.89,134.91,12660
2017/04/25,11:34:00,134.91,134.94,134.91,134.93,33164
2017/04/25,11:35:00,134.93,134.96,134.93,134.96,20785
2017/04/25,11:36:00,134.96,134.97,134.93,134.94,21809
2017/04/25,11:37:00,134.94,134.94,134.92,134.92,8067
2017/04/25,11:38:00,134.92,134.96,134.92,134.96,9108
2017/04/25,11:39:00,134.96,134.97,134.95,134.96,6057
2017/04/25,11:40:00,134.97,134.98,134.96,134.97,16169
2017/04/25,11:41:00,134.97,134.97,134.93,134.95,23202
2017/04/25,11:42:00,134.95,134.96,134.94,134.96,5329
2017/04/25,11:43:00,134.96,134.96,134.95,134.96,4336
2017/04/25,11:44:00,134.96,134.96,134.94,134.96,12735
2017/04/25,11:45:00,134.96,134.99,134.95,134.98,16162
2017/04/25,11:46:00,134.99,135.00,134.99,135.00,241887
2017/04/25,11:47:00,135.00,135.00,134.98,134.99,26016
2017/04/25,11:48:00,134.99,135.02,134.99,135.00,44608
2017/04/25,11:49:00,135.00,135.00,134.97,134.98,20329
2017/04/25,11:50:00,134.98,134.99,134.97,134.99,17900
2017/04/25,11:51:00,134.99,135.00,134.98,134.99,11851
2017/04/25,11:52:00,134.99,135.01,134.99,135.01,33148
2017/04/25,11:53:00,135.01,135.01,134.98,134.99,10533
2017/04/25,11:54:00,134.99,135.01,134.98,135.01,13251
2017/04/25,11:55:00,135.01,135.01,135.00,135.01,7908
2017/04/25,11:56:00,135.01,135.04,135.01,135.03,28728
2017/04/25,11:57:00,135.03,135.03,135.02,135.02,6422
2017/04/25,11:58:00,135.02,135.02,135.00,135.00,5704
2017/04/25,11:59:00,135.00,135.01,134.99,135.01,4473
2017/04/25,12:00:00,135.01,135.03,135.01,135.03,6864
2017/04/25,12:01:00,135.03,135.04,135.02,135.04,11832
2017/04/25,12:02:00,135.03,135.04,135.02,135.04,12392
2017/04/25,12:03:00,135.04,135.04,135.02,135.02,3190
2017/04/25,12:04:00,135.02,135.04,135.02,135.04,6144
2017/04/25,12:05:00,135.04,135.04,135.02,135.03,41275
2017/04/25,12:06:00,135.04,135.06,135.04,135.05,14237
2017/04/25,12:07:00,135.04,135.05,135.04,135.05,26353
2017/04/25,12:08:00,135.06,135.07,135.04,135.04,17223
2017/04/25,12:09:00,135.04,135.05,135.03,135.04,40005
2017/04/25,12:10:00,135.03,135.04,135.03,135.04,46711
2017/04/25,12:11:00,135.05,135.06,135.04,135.04,26330
2017/04/25,12:12:00,135.04,135.05,135.02,135.02,15089
2017/04/25,12:13:00,135.02,135.05,135.01,135.04,15636
2017/04/25,12:14:00,135.05,135.05,135.03,135.03,8927
2017/04/25,12:15:00,135.04,135.04,135.02,135.03,20316
2017/04/25,12:16:00,135.03,135.07,135.03,135.07,11564
2017/04/25,12:17:00,135.07,135.07,135.06,135.06,14152
2017/04/25,12:18:00,135.07,135.07,135.06,135.06,15565
2017/04/25,12:19:00,135.06,135.10,135.06,135.10,12655
2017/04/25,12:20:00,135.09,135.11,135.08,135.11,40562
2017/04/25,12:21:00,135.10,135.12,135.09,135.12,48054
2017/04/25,12:22:00,135.11,135.12,135.11,135.12,84984
2017/04/25,12:23:00,135.12,135.13,135.11,135.12,61668
2017/04/25,12:24:00,135.12,135.12,135.09,135.10,47566
2017/04/25,12:25:00,135.10,135.12,135.08,135.12,42490
2017/04/25,12:26:00,135.11,135.12,135.08,135.08,20254
2017/04/25,12:27:00,135.08,135.11,135.08,135.10,8662
2017/04/25,12:28:00,135.08,135.11,135.08,135.08,17966
2017/04/25,12:29:00,135.09,135.10,135.08,135.10,33245
2017/04/25,12:30:00,135.10,135.10,135.08,135.08,9938
2017/04/25,12:31:00,135.08,135.09,135.07,135.08,21310
2017/04/25,12:32:00,135.08,135.08,135.07,135.07,19703
2017/04/25,12:33:00,135.07,135.08,135.06,135.06,25085
2017/04/25,12:34:00,135.07,135.07,135.05,135.05,17327
2017/04/25,12:35:00,135.05,135.06,135.03,135.03,16140
2017/04/25,12:36:00,135.04,135.04,134.98,134.99,90290
2017/04/25,12:37:00,134.98,135.01,134.96,135.00,42777
2017/04/25,12:38:00,135.00,135.03,135.00,135.02,39868
2017/04/25,12:39:00,135.02,135.03,135.01,135.02,21696
2017/04/25,12:40:00,135.03,135.03,135.01,135.03,10170
2017/04/25,12:41:00,135.03,135.03,135.01,135.02,17743
2017/04/25,12:42:00,135.02,135.02,135.01,135.01,22959
2017/04/25,12:43:00,135.01,135.01,135.00,135.00,10687
2017/04/25,12:44:00,135.01,135.02,135.00,135.02,14988
2017/04/25,12:45:00,135.02,135.03,135.01,135.01,20035
2017/04/25,12:46:00,135.01,135.01,134.99,134.99,9831
2017/04/25,12:47:00,134.99,135.02,134.98,135.02,39096
2017/04/25,12:48:00,135.02,135.03,135.02,135.02,8867
2017/04/25,12:49:00,135.03,135.05,135.03,135.05,27194
2017/04/25,12:50:00,135.04,135.05,135.04,135.05,5345
2017/04/25,12:51:00,135.04,135.05,135.02,135.02,23618
2017/04/25,12:52:00,135.02,135.04,135.01,135.04,34140
2017/04/25,12:53:00,135.04,135.06,135.04,135.05,12700
2017/04/25,12:54:00,135.05,135.06,135.05,135.05,4496
2017/04/25,12:55:00,135.04,135.05,135.03,135.03,6692
2017/04/25,12:56:00,135.04,135.04,135.02,135.03,5723
2017/04/25,12:57:00,135.02,135.04,135.02,135.03,8694
2017/04/25,12:58:00,135.04,135.04,135.03,135.03,3720
2017/04/25,12:59:00,135.03,135.03,135.00,135.00,32070
2017/04/25,13:00:00,135.01,135.01,134.99,135.00,13212
2017/04/25,13:01:00,135.01,135.01,134.99,135.00,54966
2017/04/25,13:02:00,135.01,135.03,135.01,135.02,43260
2017/04/25,13:03:00,135.02,135.05,135.02,135.04,46536
2017/04/25,13:04:00,135.04,135.05,135.04,135.05,6350
2017/04/25,13:05:00,135.05,135.07,135.04,135.07,10346
2017/04/25,13:06:00,135.07,135.09,135.07,135.07,11671
2017/04/25,13:07:00,135.07,135.08,135.06,135.07,4394
2017/04/25,13:08:00,135.07,135.10,135.07,135.09,6913
2017/04/25,13:09:00,135.09,135.11,135.09,135.09,16282
2017/04/25,13:10:00,135.09,135.11,135.09,135.11,11999
2017/04/25,13:11:00,135.11,135.11,135.10,135.11,7284
2017/04/25,13:12:00,135.11,135.14,135.11,135.11,17370
2017/04/25,13:13:00,135.11,135.13,135.11,135.12,8612
2017/04/25,13:14:00,135.13,135.17,135.13,135.16,35753
2017/04/25,13:15:00,135.16,135.16,135.15,135.15,10909
2017/04/25,13:16:00,135.15,135.18,135.15,135.17,23059
2017/04/25,13:17:00,135.17,135.18,135.16,135.16,15624
2017/04/25,13:18:00,135.16,135.17,135.16,135.16,14111
2017/04/25,13:19:00,135.16,135.16,135.13,135.16,39127
2017/04/25,13:20:00,135.16,135.18,135.15,135.17,27329
2017/04/25,13:21:00,135.17,135.17,135.15,135.16,13840
2017/04/25,13:22:00,135.16,135.18,135.16,135.17,16311
2017/04/25,13:23:00,135.17,135.20,135.17,135.19,29798
2017/04/25,13:24:00,135.19,135.19,135.13,135.15,78376
2017/04/25,13:25:00,135.16,135.19,135.15,135.16,34721
2017/04/25,13:26:00,135.16,135.16,135.14,135.15,8462
2017/04/25,13:27:00,135.15,135.17,135.15,135.16,2123
2017/04/25,13:28:00,135.16,135.18,135.15,135.15,8767
2017/04/25,13:29:00,135.16,135.16,135.13,135.14,33060
2017/04/25,13:30:00,135.14,135.14,135.12,135.13,19313
2017/04/25,13:31:00,135.13,135.15,135.12,135.14,9860
2017/04/25,13:32:00,135.14,135.14,135.11,135.11,17885
2017/04/25,13:33:00,135.12,135.12,135.11,135.11,6911
2017/04/25,13:34:00,135.12,135.13,135.12,135.13,3915
2017/04/25,13:35:00,135.13,135.15,135.13,135.14,8696
2017/04/25,13:36:00,135.14,135.15,135.13,135.14,9834
2017/04/25,13:37:00,135.14,135.15,135.13,135.14,3397
2017/04/25,13:38:00,135.14,135.16,135.14,135.14,25588
2017/04/25,13:39:00,135.14,135.15,135.13,135.13,9444
2017/04/25,13:40:00,135.12,135.14,135.12,135.13,4801
2017/04/25,13:41:00,135.13,135.14,135.12,135.12,5845
2017/04/25,13:42:00,135.12,135.15,135.12,135.14,34175
2017/04/25,13:43:00,135.14,135.15,135.09,135.10,39271
2017/04/25,13:44:00,135.11,135.16,135.11,135.15,47979
2017/04/25,13:45:00,135.15,135.16,135.15,135.15,9397
2017/04/25,13:46:00,135.15,135.15,135.14,135.15,4444
2017/04/25,13:47:00,135.15,135.16,135.14,135.15,8535
2017/04/25,13:48:00,135.14,135.15,135.13,135.15,4449
2017/04/25,13:49:00,135.15,135.16,135.14,135.15,8228
2017/04/25,13:50:00,135.15,135.16,135.14,135.14,24615
2017/04/25,13:51:00,135.13,135.16,135.13,135.16,5252
2017/04/25,13:52:00,135.15,135.15,135.14,135.14,1070
2017/04/25,13:53:00,135.14,135.15,135.13,135.13,9614
2017/04/25,13:54:00,135.13,135.13,135.11,135.12,2946
2017/04/25,13:55:00,135.12,135.15,135.11,135.14,196516
2017/04/25,13:56:00,135.14,135.14,135.12,135.14,8523
2017/04/25,13:57:00,135.14,135.15,135.14,135.14,175610
2017/04/25,13:58:00,135.14,135.14,135.12,135.12,21519
2017/04/25,13:59:00,135.12,135.12,135.10,135.12,32918
2017/04/25,14:00:00,135.12,135.13,135.12,135.12,9574
2017/04/25,14:01:00,135.12,135.12,135.09,135.09,63091
2017/04/25,14:02:00,135.09,135.12,135.09,135.11,25901
2017/04/25,14:03:00,135.11,135.13,135.11,135.13,4191
2017/04/25,14:04:00,135.12,135.15,135.11,135.13,9084
2017/04/25,14:05:00,135.13,135.15,135.13,135.15,13957
2017/04/25,14:06:00,135.15,135.15,135.14,135.14,11811
2017/04/25,14:07:00,135.14,135.17,135.14,135.17,25711
2017/04/25,14:08:00,135.17,135.17,135.15,135.16,5355
2017/04/25,14:09:00,135.15,135.16,135.14,135.16,5460
2017/04/25,14:10:00,135.17,135.18,135.16,135.17,14675
2017/04/25,14:11:00,135.17,135.17,135.16,135.17,5249
2017/04/25,14:12:00,135.17,135.20,135.17,135.20,5308
2017/04/25,14:13:00,135.20,135.21,135.18,135.20,50761
2017/04/25,14:14:00,135.20,135.21,135.19,135.20,20862
2017/04/25,14:15:00,135.20,135.22,135.18,135.19,24257
2017/04/25,14:16:00,135.19,135.20,135.19,135.19,4808
2017/04/25,14:17:00,135.20,135.22,135.20,135.20,424386
2017/04/25,14:18:00,135.20,135.20,135.19,135.20,8956
2017/04/25,14:19:00,135.20,135.21,135.18,135.21,13763
2017/04/25,14:20:00,135.21,135.22,135.19,135.21,16337
2017/04/25,14:21:00,135.21,135.21,135.18,135.18,94495
2017/04/25,14:22:00,135.18,135.19,135.17,135.17,10143
2017/04/25,14:23:00,135.17,135.18,135.16,135.18,41556
2017/04/25,14:24:00,135.18,135.18,135.14,135.17,9487
2017/04/25,14:25:00,135.16,135.16,135.15,135.15,10867
2017/04/25,14:26:00,135.15,135.19,135.15,135.18,16538
2017/04/25,14:27:00,135.18,135.19,135.18,135.18,20314
2017/04/25,14:28:00,135.18,135.18,135.15,135.16,18659
2017/04/25,14:29:00,135.16,135.18,135.14,135.14,28611
2017/04/25,14:30:00,135.14,135.15,135.13,135.13,13516
2017/04/25,14:31:00,135.14,135.14,135.10,135.11,40967
2017/04/25,14:32:00,135.11,135.14,135.11,135.13,51812
2017/04/25,14:33:00,135.13,135.16,135.13,135.16,13328
2017/04/25,14:34:00,135.16,135.16,135.14,135.16,9608
2017/04/25,14:35:00,135.16,135.17,135.16,135.17,18037
2017/04/25,14:36:00,135.17,135.17,135.16,135.16,34256
2017/04/25,14:37:00,135.16,135.17,135.15,135.17,5074
2017/04/25,14:38:00,135.17,135.19,135.17,135.18,34816
2017/04/25,14:39:00,135.18,135.19,135.17,135.19,3617
2017/04/25,14:40:00,135.19,135.19,135.18,135.18,5896
2017/04/25,14:41:00,135.18,135.18,135.15,135.16,6471
2017/04/25,14:42:00,135.16,135.17,135.16,135.16,25147
2017/04/25,14:43:00,135.16,135.16,135.14,135.15,11512
2017/04/25,14:44:00,135.14,135.15,135.14,135.15,6649
2017/04/25,14:45:00,135.14,135.17,135.14,135.17,12180
2017/04/25,14:46:00,135.16,135.18,135.16,135.18,13056
2017/04/25,14:47:00,135.18,135.18,135.18,135.18,4648
2017/04/25,14:48:00,135.18,135.18,135.15,135.15,7854
2017/04/25,14:49:00,135.15,135.17,135.15,135.16,10645
2017/04/25,14:50:00,135.17,135.18,135.16,135.17,9437
2017/04/25,14:51:00,135.17,135.17,135.15,135.15,24695
2017/04/25,14:52:00,135.15,135.17,135.15,135.16,21116
2017/04/25,14:53:00,135.17,135.17,135.14,135.15,10100
2017/04/25,14:54:00,135.15,135.18,135.15,135.18,18273
2017/04/25,14:55:00,135.18,135.18,135.17,135.17,9874
2017/04/25,14:56:00,135.17,135.17,135.13,135.15,16235
2017/04/25,14:57:00,135.15,135.15,135.11,135.13,69358
2017/04/25,14:58:00,135.13,135.15,135.13,135.15,341748
2017/04/25,14:59:00,135.15,135.17,135.15,135.17,22400
2017/04/25,15:00:00,135.16,135.17,135.13,135.14,8204
2017/04/25,15:01:00,135.13,135.15,135.13,135.15,10718
2017/04/25,15:02:00,135.15,135.17,135.14,135.17,38492
2017/04/25,15:03:00,135.17,135.22,135.17,135.22,50343
2017/04/25,15:04:00,135.22,135.23,135.21,135.21,25702
2017/04/25,15:05:00,135.21,135.23,135.21,135.22,32916
2017/04/25,15:06:00,135.21,135.32,135.21,135.32,90080
2017/04/25,15:07:00,135.32,135.33,135.29,135.30,54955
2017/04/25,15:08:00,135.29,135.30,135.28,135.29,67642
2017/04/25,15:09:00,135.29,135.32,135.29,135.31,46015
2017/04/25,15:10:00,135.31,135.34,135.30,135.33,20500
2017/04/25,15:11:00,135.33,135.33,135.29,135.29,22394
2017/04/25,15:12:00,135.29,135.29,135.27,135.27,47946
2017/04/25,15:13:00,135.28,135.31,135.28,135.30,90551
2017/04/25,15:14:00,135.30,135.31,135.29,135.30,26604
2017/04/25,15:15:00,135.30,135.30,135.28,135.28,12465
2017/04/25,15:16:00,135.29,135.29,135.28,135.28,74546
2017/04/25,15:17:00,135.28,135.28,135.27,135.27,2249
2017/04/25,15:18:00,135.27,135.31,135.27,135.30,839918
2017/04/25,15:19:00,135.29,135.32,135.29,135.32,19743
2017/04/25,15:20:00,135.32,135.33,135.31,135.33,16262
2017/04/25,15:21:00,135.32,135.33,135.30,135.33,25923
2017/04/25,15:22:00,135.33,135.34,135.32,135.34,12971
2017/04/25,15:23:00,135.34,135.34,135.32,135.34,7766
2017/04/25,15:24:00,135.35,135.37,135.33,135.35,26690
2017/04/25,15:25:00,135.34,135.35,135.33,135.33,8509
2017/04/25,15:26:00,135.33,135.34,135.31,135.34,25043
2017/04/25,15:27:00,135.34,135.34,135.30,135.32,47351
2017/04/25,15:28:00,135.32,135.32,135.31,135.32,32783
2017/04/25,15:29:00,135.31,135.32,135.28,135.29,77394
2017/04/25,15:30:00,135.29,135.29,135.28,135.29,35175
2017/04/25,15:31:00,135.29,135.29,135.25,135.25,45417
2017/04/25,15:32:00,135.26,135.28,135.24,135.25,523232
2017/04/25,15:33:00,135.25,135.27,135.24,135.27,54523
2017/04/25,15:34:00,135.27,135.29,135.27,135.28,23520
2017/04/25,15:35:00,135.28,135.28,135.26,135.26,23686
2017/04/25,15:36:00,135.26,135.26,135.25,135.25,48490
2017/04/25,15:37:00,135.25,135.26,135.25,135.25,23666
2017/04/25,15:38:00,135.25,135.26,135.24,135.25,43037
2017/04/25,15:39:00,135.24,135.24,135.23,135.23,25898
2017/04/25,15:40:00,135.23,135.23,135.20,135.22,137658
2017/04/25,15:41:00,135.22,135.25,135.22,135.25,155393
2017/04/25,15:42:00,135.24,135.26,135.24,135.25,28152
2017/04/25,15:43:00,135.25,135.25,135.24,135.25,24665
2017/04/25,15:44:00,135.25,135.26,135.23,135.24,48499
2017/04/25,15:45:00,135.24,135.24,135.21,135.22,299181
2017/04/25,15:46:00,135.22,135.22,135.20,135.21,28875
2017/04/25,15:47:00,135.21,135.22,135.20,135.21,13162
2017/04/25,15:48:00,135.22,135.25,135.21,135.23,27316
2017/04/25,15:49:00,135.23,135.24,135.21,135.21,26442
2017/04/25,15:50:00,135.21,135.23,135.18,135.22,176016
2017/04/25,15:51:00,135.22,135.23,135.17,135.17,168942
2017/04/25,15:52:00,135.17,135.17,135.13,135.13,128948
2017/04/25,15:53:00,135.13,135.14,135.12,135.13,94053
2017/04/25,15:54:00,135.13,135.15,135.11,135.14,124710
2017/04/25,15:55:00,135.14,135.14,135.13,135.14,72635
2017/04/25,15:56:00,135.14,135.16,135.13,135.14,104785
2017/04/25,15:57:00,135.15,135.18,135.13,135.17,211990
2017/04/25,15:58:00,135.17,135.17,135.15,135.16,91721
2017/04/25,15:59:00,135.15,135.19,135.15,135.17,219347
2017/04/25,16:00:00,135.17,135.18,135.11,135.12,519482
2017/04/26,09:31:00,135.17,135.21,135.14,135.17,204323
2017/04/26,09:32:00,135.17,135.21,135.15,135.19,96025
2017/04/26,09:33:00,135.20,135.27,135.17,135.26,167644
2017/04/26,09:34:00,135.27,135.47,135.26,135.40,744724
2017/04/26,09:35:00,135.40,135.51,135.40,135.44,391008
2017/04/26,09:36:00,135.44,135.45,135.37,135.40,85521
2017/04/26,09:37:00,135.40,135.42,135.34,135.37,43035
2017/04/26,09:38:00,135.37,135.38,135.33,135.34,40670
2017/04/26,09:39:00,135.34,135.36,135.33,135.34,95224
2017/04/26,09:40:00,135.35,135.35,135.30,135.32,67817
2017/04/26,09:41:00,135.32,135.32,135.27,135.28,28419
2017/04/26,09:42:00,135.27,135.29,135.24,135.24,122393
2017/04/26,09:43:00,135.24,135.25,135.15,135.16,143586
2017/04/26,09:44:00,135.16,135.16,135.11,135.16,43145
2017/04/26,09:45:00,135.16,135.21,135.14,135.16,204077
2017/04/26,09:46:00,135.17,135.18,135.07,135.14,142674
2017/04/26,09:47:00,135.14,135.16,135.12,135.13,47083
2017/04/26,09:48:00,135.13,135.15,135.11,135.13,159144
2017/04/26,09:49:00,135.13,135.22,135.13,135.19,162711
2017/04/26,09:50:00,135.19,135.26,135.18,135.25,423663
2017/04/26,09:51:00,135.25,135.27,135.20,135.20,204887
2017/04/26,09:52:00,135.20,135.24,135.16,135.22,46022
2017/04/26,09:53:00,135.22,135.27,135.20,135.26,137277
2017/04/26,09:54:00,135.25,135.26,135.17,135.18,69841
2017/04/26,09:55:00,135.18,135.19,135.15,135.18,33294
2017/04/26,09:56:00,135.18,135.19,135.16,135.17,41882
2017/04/26,09:57:00,135.16,135.19,135.16,135.18,47108
2017/04/26,09:58:00,135.18,135.21,135.10,135.11,54385
2017/04/26,09:59:00,135.10,135.12,135.10,135.11,53370
2017/04/26,10:00:00,135.12,135.17,135.10,135.17,60994
2017/04/26,10:01:00,135.16,135.17,135.09,135.12,146472
2017/04/26,10:02:00,135.11,135.16,135.09,135.15,36688
2017/04/26,10:03:00,135.14,135.19,135.14,135.18,70949
2017/04/26,10:04:00,135.18,135.21,135.16,135.19,23937
2017/04/26,10:05:00,135.19,135.19,135.13,135.15,25979
2017/04/26,10:06:00,135.15,135.17,135.14,135.15,21169
2017/04/26,10:07:00,135.16,135.18,135.14,135.16,21489
2017/04/26,10:08:00,135.16,135.19,135.15,135.19,24724
2017/04/26,10:09:00,135.19,135.23,135.19,135.23,45965
2017/04/26,10:10:00,135.23,135.23,135.20,135.20,17464
2017/04/26,10:11:00,135.21,135.21,135.16,135.17,22507
2017/04/26,10:12:00,135.17,135.19,135.15,135.16,16231
2017/04/26,10:13:00,135.16,135.17,135.15,135.17,24806
2017/04/26,10:14:00,135.17,135.22,135.17,135.20,77255
2017/04/26,10:15:00,135.20,135.20,135.17,135.19,18066
2017/04/26,10:16:00,135.19,135.22,135.18,135.20,46548
2017/04/26,10:17:00,135.20,135.22,135.18,135.19,10354
2017/04/26,10:18:00,135.19,135.20,135.16,135.16,40989
2017/04/26,10:19:00,135.16,135.18,135.13,135.13,52659
2017/04/26,10:20:00,135.13,135.14,135.09,135.14,30013
2017/04/26,10:21:00,135.14,135.14,135.08,135.09,61676
2017/04/26,10:22:00,135.10,135.13,135.10,135.12,62911
2017/04/26,10:23:00,135.12,135.13,135.08,135.08,24642
2017/04/26,10:24:00,135.08,135.09,135.05,135.09,40906
2017/04/26,10:25:00,135.09,135.11,135.07,135.08,86618
2017/04/26,10:26:00,135.08,135.09,135.07,135.09,9750
2017/04/26,10:27:00,135.09,135.12,135.08,135.12,27654
2017/04/26,10:28:00,135.12,135.13,135.10,135.12,17202
2017/04/26,10:29:00,135.12,135.12,135.10,135.10,5655
2017/04/26,10:30:00,135.10,135.15,135.10,135.13,35580
2017/04/26,10:31:00,135.14,135.16,135.10,135.10,89689
2017/04/26,10:32:00,135.10,135.13,135.08,135.08,82401
2017/04/26,10:33:00,135.08,135.11,135.07,135.10,34792
2017/04/26,10:34:00,135.10,135.10,135.07,135.07,49576
2017/04/26,10:35:00,135.07,135.09,135.04,135.04,42183
2017/04/26,10:36:00,135.05,135.06,135.02,135.05,67079
2017/04/26,10:37:00,135.06,135.10,135.05,135.10,69334
2017/04/26,10:38:00,135.11,135.11,135.07,135.10,77500
2017/04/26,10:39:00,135.10,135.12,135.10,135.10,11797
2017/04/26,10:40:00,135.10,135.13,135.08,135.09,40619
2017/04/26,10:41:00,135.09,135.11,135.09,135.11,10831
2017/04/26,10:42:00,135.10,135.10,135.06,135.07,3727
2017/04/26,10:43:00,135.07,135.07,135.03,135.05,72923
2017/04/26,10:44:00,135.05,135.07,135.02,135.07,44112
2017/04/26,10:45:00,135.07,135.07,135.03,135.03,77523
2017/04/26,10:46:00,135.04,135.06,135.04,135.05,6001
2017/04/26,10:47:00,135.05,135.09,135.05,135.09,38025
2017/04/26,10:48:00,135.09,135.10,135.08,135.08,19754
2017/04/26,10:49:00,135.08,135.10,135.07,135.08,23675
2017/04/26,10:50:00,135.07,135.11,135.07,135.10,34550
2017/04/26,10:51:00,135.10,135.13,135.10,135.12,25840
2017/04/26,10:52:00,135.12,135.15,135.10,135.13,50809
2017/04/26,10:53:00,135.12,135.13,135.10,135.13,14827
2017/04/26,10:54:00,135.13,135.18,135.13,135.18,64426
2017/04/26,10:55:00,135.18,135.18,135.14,135.15,60100
2017/04/26,10:56:00,135.15,135.15,135.11,135.14,43673
2017/04/26,10:57:00,135.14,135.14,135.09,135.11,14719
2017/04/26,10:58:00,135.11,135.15,135.11,135.15,4999
2017/04/26,10:59:00,135.15,135.18,135.15,135.18,21515
2017/04/26,11:00:00,135.18,135.18,135.16,135.16,10536
2017/04/26,11:01:00,135.17,135.20,135.16,135.16,132980
2017/04/26,11:02:00,135.16,135.19,135.15,135.19,46379
2017/04/26,11:03:00,135.20,135.20,135.18,135.18,34258
2017/04/26,11:04:00,135.18,135.21,135.18,135.21,13159
2017/04/26,11:05:00,135.21,135.21,135.20,135.21,4232
2017/04/26,11:06:00,135.21,135.22,135.20,135.21,19608
2017/04/26,11:07:00,135.20,135.20,135.18,135.18,15798
2017/04/26,11:08:00,135.19,135.20,135.15,135.16,37417
2017/04/26,11:09:00,135.16,135.17,135.12,135.12,19573
2017/04/26,11:10:00,135.13,135.13,135.07,135.11,72372
2017/04/26,11:11:00,135.12,135.15,135.10,135.14,46470
2017/04/26,11:12:00,135.13,135.13,135.09,135.12,116482
2017/04/26,11:13:00,135.12,135.12,135.11,135.12,12738
2017/04/26,11:14:00,135.12,135.15,135.11,135.13,28968
2017/04/26,11:15:00,135.13,135.15,135.11,135.11,11964
2017/04/26,11:16:00,135.11,135.13,135.11,135.12,3657
2017/04/26,11:17:00,135.12,135.16,135.12,135.14,47597
2017/04/26,11:18:00,135.14,135.14,135.12,135.14,60573
2017/04/26,11:19:00,135.14,135.14,135.12,135.12,3674
2017/04/26,11:20:00,135.13,135.14,135.11,135.11,10496
2017/04/26,11:21:00,135.12,135.13,135.11,135.12,7676
2017/04/26,11:22:00,135.14,135.15,135.11,135.13,76222
2017/04/26,11:23:00,135.13,135.15,135.13,135.15,15755
2017/04/26,11:24:00,135.15,135.25,135.14,135.24,155102
2017/04/26,11:25:00,135.25,135.31,135.24,135.31,194711
2017/04/26,11:26:00,135.31,135.35,135.30,135.35,87738
2017/04/26,11:27:00,135.35,135.35,135.28,135.29,23789
2017/04/26,11:28:00,135.29,135.32,135.28,135.31,57539
2017/04/26,11:29:00,135.31,135.32,135.30,135.31,44463
2017/04/26,11:30:00,135.31,135.32,135.28,135.29,47654
2017/04/26,11:31:00,135.29,135.30,135.27,135.28,37555
2017/04/26,11:32:00,135.29,135.31,135.27,135.29,63525
2017/04/26,11:33:00,135.28,135.29,135.27,135.28,13184
2017/04/26,11:34:00,135.29,135.30,135.29,135.29,10429
2017/04/26,11:35:00,135.30,135.30,135.27,135.27,68967
2017/04/26,11:36:00,135.28,135.32,135.28,135.29,513256
2017/04/26,11:37:00,135.29,135.32,135.29,135.32,459616
2017/04/26,11:38:00,135.32,135.32,135.29,135.30,384506
2017/04/26,11:39:00,135.30,135.32,135.29,135.30,24540
2017/04/26,11:40:00,135.30,135.32,135.30,135.31,10156
2017/04/26,11:41:00,135.32,135.34,135.32,135.32,53639
2017/04/26,11:42:00,135.32,135.32,135.30,135.30,17596
2017/04/26,11:43:00,135.31,135.31,135.27,135.27,2843
2017/04/26,11:44:00,135.27,135.28,135.23,135.23,25359
2017/04/26,11:45:00,135.23,135.23,135.13,135.13,147062
2017/04/26,11:46:00,135.12,135.14,135.10,135.14,25209
2017/04/26,11:47:00,135.14,135.14,134.97,134.99,414047
2017/04/26,11:48:00,134.98,135.02,134.95,135.01,281543
2017/04/26,11:49:00,135.01,135.03,135.01,135.01,48168
2017/04/26,11:50:00,135.01,135.02,134.92,134.94,115968
2017/04/26,11:51:00,134.92,135.01,134.92,135.01,222927
2017/04/26,11:52:00,135.01,135.03,134.98,134.99,101226
2017/04/26,11:53:00,134.98,135.05,134.98,135.04,58929
2017/04/26,11:54:00,135.04,135.04,135.01,135.03,78258
2017/04/26,11:55:00,135.02,135.02,134.98,135.01,117540
2017/04/26,11:56:00,135.00,135.01,134.98,134.99,56356
2017/04/26,11:57:00,135.00,135.02,134.99,135.01,77769
2017/04/26,11:58:00,135.01,135.01,134.99,135.00,9006
2017/04/26,11:59:00,135.00,135.00,134.98,134.99,39975
2017/04/26,12:00:00,135.00,135.04,134.98,135.01,84051
2017/04/26,12:01:00,135.01,135.01,134.96,134.96,34956
2017/04/26,12:02:00,134.96,135.03,134.96,135.03,17139
2017/04/26,12:03:00,135.03,135.08,135.03,135.07,31734
2017/04/26,12:04:00,135.07,135.10,135.07,135.09,20211
2017/04/26,12:05:00,135.09,135.12,135.09,135.10,46772
2017/04/26,12:06:00,135.09,135.11,135.08,135.08,29785
2017/04/26,12:07:00,135.08,135.09,135.07,135.07,16915
2017/04/26,12:08:00,135.07,135.09,135.06,135.09,16871
2017/04/26,12:09:00,135.09,135.10,135.08,135.09,45069
2017/04/26,12:10:00,135.10,135.13,135.09,135.09,30023
2017/04/26,12:11:00,135.09,135.14,135.09,135.13,14092
2017/04/26,12:12:00,135.13,135.17,135.13,135.16,94577
2017/04/26,12:13:00,135.15,135.18,135.15,135.18,44613
2017/04/26,12:14:00,135.18,135.24,135.18,135.21,64596
2017/04/26,12:15:00,135.21,135.23,135.19,135.20,15174
2017/04/26,12:16:00,135.20,135.20,135.17,135.17,550633
2017/04/26,12:17:00,135.18,135.23,135.18,135.23,13624
2017/04/26,12:18:00,135.22,135.24,135.21,135.21,12229
2017/04/26,12:19:00,135.21,135.22,135.19,135.21,9867
2017/04/26,12:20:00,135.22,135.22,135.20,135.21,31555
2017/04/26,12:21:00,135.20,135.22,135.17,135.17,43716
2017/04/26,12:22:00,135.18,135.19,135.17,135.17,7860
2017/04/26,12:23:00,135.18,135.18,135.14,135.14,30395
2017/04/26,12:24:00,135.13,135.15,135.13,135.15,20451
2017/04/26,12:25:00,135.15,135.15,135.14,135.14,2723
2017/04/26,12:26:00,135.14,135.16,135.14,135.15,5853
2017/04/26,12:27:00,135.14,135.14,135.10,135.10,180837
2017/04/26,12:28:00,135.10,135.11,135.09,135.11,22222
2017/04/26,12:29:00,135.12,135.13,135.11,135.11,40515
2017/04/26,12:30:00,135.11,135.11,135.09,135.10,23413
2017/04/26,12:31:00,135.10,135.11,135.09,135.11,29770
2017/04/26,12:32:00,135.12,135.12,135.09,135.09,14585
2017/04/26,12:33:00,135.09,135.10,135.09,135.10,3399
2017/04/26,12:34:00,135.10,135.13,135.10,135.13,9580
2017/04/26,12:35:00,135.13,135.13,135.11,135.12,18181
2017/04/26,12:36:00,135.12,135.13,135.10,135.12,21751
2017/04/26,12:37:00,135.11,135.12,135.10,135.11,9588
2017/04/26,12:38:00,135.10,135.10,135.07,135.07,23643
2017/04/26,12:39:00,135.07,135.10,135.07,135.10,6903
2017/04/26,12:40:00,135.11,135.12,135.09,135.10,21359
2017/04/26,12:41:00,135.11,135.13,135.10,135.12,14539
2017/04/26,12:42:00,135.11,135.12,135.10,135.11,5963
2017/04/26,12:43:00,135.11,135.13,135.11,135.12,6643
2017/04/26,12:44:00,135.12,135.12,135.07,135.07,17830
2017/04/26,12:45:00,135.07,135.07,135.04,135.07,66588
2017/04/26,12:46:00,135.07,135.10,135.07,135.10,10503
2017/04/26,12:47:00,135.10,135.16,135.07,135.16,38140
2017/04/26,12:48:00,135.16,135.18,135.13,135.13,25247
2017/04/26,12:49:00,135.12,135.12,135.06,135.07,27642
2017/04/26,12:50:00,135.08,135.08,135.02,135.04,71301
2017/04/26,12:51:00,135.03,135.08,135.03,135.08,13576
2017/04/26,12:52:00,135.08,135.11,135.07,135.11,27940
2017/04/26,12:53:00,135.11,135.12,135.08,135.10,17142
2017/04/26,12:54:00,135.10,135.16,135.10,135.15,27485
2017/04/26,12:55:00,135.15,135.16,135.13,135.16,19028
2017/04/26,12:56:00,135.16,135.17,135.15,135.16,9446
2017/04/26,12:57:00,135.16,135.20,135.16,135.17,15877
2017/04/26,12:58:00,135.18,135.22,135.16,135.20,32591
2017/04/26,12:59:00,135.20,135.22,135.20,135.22,26473
2017/04/26,13:00:00,135.22,135.23,135.20,135.20,23204
2017/04/26,13:01:00,135.20,135.21,135.17,135.19,42755
2017/04/26,13:02:00,135.19,135.22,135.19,135.21,14817
2017/04/26,13:03:00,135.22,135.22,135.19,135.19,10011
2017/04/26,13:04:00,135.19,135.19,135.18,135.19,25513
2017/04/26,13:05:00,135.19,135.19,135.15,135.17,14926
2017/04/26,13:06:00,135.17,135.20,135.17,135.20,3820
2017/04/26,13:07:00,135.20,135.23,135.20,135.22,4748
2017/04/26,13:08:00,135.22,135.24,135.21,135.22,12694
2017/04/26,13:09:00,135.22,135.23,135.20,135.23,6153
2017/04/26,13:10:00,135.23,135.25,135.21,135.25,15657
2017/04/26,13:11:00,135.25,135.26,135.24,135.25,17322
2017/04/26,13:12:00,135.25,135.25,135.22,135.23,14939
2017/04/26,13:13:00,135.23,135.24,135.21,135.23,12265
2017/04/26,13:14:00,135.24,135.24,135.20,135.20,7722
2017/04/26,13:15:00,135.20,135.22,135.20,135.22,10724
2017/04/26,13:16:00,135.22,135.26,135.21,135.26,41786
2017/04/26,13:17:00,135.25,135.26,135.24,135.25,16130
2017/04/26,13:18:00,135.25,135.27,135.25,135.25,17166
2017/04/26,13:19:00,135.25,135.25,135.24,135.25,18627
2017/04/26,13:20:00,135.25,135.26,135.20,135.24,14348
2017/04/26,13:21:00,135.24,135.26,135.24,135.26,9579
2017/04/26,13:22:00,135.25,135.26,135.23,135.23,17189
2017/04/26,13:23:00,135.23,135.25,135.23,135.25,12534
2017/04/26,13:24:00,135.25,135.27,135.25,135.26,39699
2017/04/26,13:25:00,135.25,135.27,135.24,135.26,41667
2017/04/26,13:26:00,135.26,135.26,135.20,135.21,12095
2017/04/26,13:27:00,135.21,135.23,135.19,135.19,41619
2017/04/26,13:28:00,135.20,135.22,135.18,135.21,14646
2017/04/26,13:29:00,135.20,135.21,135.19,135.20,8738
2017/04/26,13:30:00,135.20,135.22,135.17,135.17,62463
2017/04/26,13:31:00,135.17,135.18,135.15,135.17,15899
2017/04/26,13:32:00,135.17,135.17,135.14,135.15,25173
2017/04/26,13:33:00,135.15,135.15,135.09,135.10,40157
2017/04/26,13:34:00,135.10,135.13,135.10,135.11,23394
2017/04/26,13:35:00,135.11,135.16,135.11,135.15,11835
2017/04/26,13:36:00,135.15,135.17,135.15,135.16,13309
2017/04/26,13:37:00,135.16,135.19,135.16,135.17,5066
2017/04/26,13:38:00,135.18,135.20,135.17,135.17,18866
2017/04/26,13:39:00,135.17,135.23,135.16,135.23,14962
2017/04/26,13:40:00,135.21,135.25,135.21,135.25,16597
2017/04/26,13:41:00,135.24,135.24,135.18,135.18,11752
2017/04/26,13:42:00,135.18,135.21,135.15,135.18,13903
2017/04/26,13:43:00,135.18,135.21,135.17,135.21,10184
2017/04/26,13:44:00,135.23,135.29,135.23,135.29,60833
2017/04/26,13:45:00,135.29,135.34,135.29,135.32,108426
2017/04/26,13:46:00,135.32,135.33,135.25,135.28,37976
2017/04/26,13:47:00,135.29,135.30,135.25,135.27,23054
2017/04/26,13:48:00,135.27,135.27,135.18,135.18,54963
2017/04/26,13:49:00,135.18,135.18,134.99,135.00,237805
2017/04/26,13:50:00,135.01,135.11,135.01,135.10,44685
2017/04/26,13:51:00,135.10,135.13,135.09,135.09,58125
2017/04/26,13:52:00,135.08,135.18,135.07,135.18,43361
2017/04/26,13:53:00,135.17,135.20,135.14,135.15,52122
2017/04/26,13:54:00,135.16,135.23,135.16,135.20,26515
2017/04/26,13:55:00,135.19,135.20,135.15,135.15,20055
2017/04/26,13:56:00,135.15,135.17,135.14,135.14,27401
2017/04/26,13:57:00,135.14,135.16,135.10,135.15,42851
2017/04/26,13:58:00,135.15,135.15,135.09,135.10,20953
2017/04/26,13:59:00,135.10,135.11,135.08,135.11,16583
2017/04/26,14:00:00,135.10,135.10,135.06,135.06,69391
2017/04/26,14:01:00,135.06,135.06,134.99,135.03,59770
2017/04/26,14:02:00,135.04,135.07,134.98,134.99,161967
2017/04/26,14:03:00,135.00,135.04,134.99,135.03,67688
2017/04/26,14:04:00,135.03,135.07,135.02,135.03,45477
2017/04/26,14:05:00,135.03,135.09,135.03,135.07,26547
2017/04/26,14:06:00,135.05,135.05,134.99,135.03,97011
2017/04/26,14:07:00,135.04,135.08,135.04,135.07,21889
2017/04/26,14:08:00,135.08,135.08,135.04,135.05,30365
2017/04/26,14:09:00,135.05,135.05,134.98,135.03,60223
2017/04/26,14:10:00,135.03,135.08,135.03,135.06,8732
2017/04/26,14:11:00,135.07,135.10,135.06,135.10,8206
2017/04/26,14:12:00,135.10,135.11,135.07,135.08,18636
2017/04/26,14:13:00,135.08,135.12,135.07,135.11,15147
2017/04/26,14:14:00,135.11,135.12,135.08,135.09,5497
2017/04/26,14:15:00,135.10,135.16,135.10,135.16,11251
2017/04/26,14:16:00,135.15,135.20,135.15,135.19,34082
2017/04/26,14:17:00,135.19,135.19,135.16,135.18,4432
2017/04/26,14:18:00,135.18,135.18,135.17,135.17,5962
2017/04/26,14:19:00,135.18,135.18,135.10,135.13,16125
2017/04/26,14:20:00,135.13,135.13,135.07,135.07,20364
2017/04/26,14:21:00,135.07,135.11,135.06,135.11,61927
2017/04/26,14:22:00,135.11,135.15,135.10,135.15,58769
2017/04/26,14:23:00,135.14,135.15,135.12,135.12,26093
2017/04/26,14:24:00,135.13,135.16,135.12,135.16,28326
2017/04/26,14:25:00,135.16,135.16,135.13,135.15,5970
2017/04/26,14:26:00,135.15,135.15,135.12,135.13,3590
2017/04/26,14:27:00,135.13,135.16,135.13,135.16,5657
2017/04/26,14:28:00,135.16,135.19,135.15,135.15,14859
2017/04/26,14:29:00,135.15,135.17,135.15,135.17,72593
2017/04/26,14:30:00,135.16,135.16,135.10,135.11,70312
2017/04/26,14:31:00,135.11,135.15,135.11,135.13,14340
2017/04/26,14:32:00,135.14,135.18,135.14,135.18,7868
2017/04/26,14:33:00,135.18,135.20,135.18,135.19,5062
2017/04/26,14:34:00,135.19,135.22,135.17,135.19,84034
2017/04/26,14:35:00,135.19,135.24,135.19,135.20,10764
2017/04/26,14:36:00,135.20,135.20,135.17,135.17,22354
2017/04/26,14:37:00,135.18,135.18,135.15,135.16,165754
2017/04/26,14:38:00,135.16,135.18,135.16,135.16,98332
2017/04/26,14:39:00,135.16,135.17,135.15,135.17,1837
2017/04/26,14:40:00,135.17,135.17,135.16,135.17,86222
2017/04/26,14:41:00,135.17,135.20,135.17,135.18,87066
2017/04/26,14:42:00,135.19,135.19,135.12,135.13,102252
2017/04/26,14:43:00,135.15,135.19,135.14,135.18,19773
2017/04/26,14:44:00,135.18,135.20,135.17,135.19,69812
2017/04/26,14:45:00,135.19,135.20,135.15,135.19,58877
2017/04/26,14:46:00,135.18,135.19,135.16,135.18,55201
2017/04/26,14:47:00,135.18,135.18,135.16,135.17,6491
2017/04/26,14:48:00,135.17,135.18,135.15,135.18,25533
2017/04/26,14:49:00,135.17,135.17,135.14,135.14,9309
2017/04/26,14:50:00,135.13,135.19,135.13,135.19,9789
2017/04/26,14:51:00,135.19,135.20,135.18,135.19,47910
2017/04/26,14:52:00,135.19,135.20,135.17,135.18,84205
2017/04/26,14:53:00,135.18,135.20,135.15,135.17,10232
2017/04/26,14:54:00,135.17,135.18,135.16,135.16,18738
2017/04/26,14:55:00,135.17,135.17,135.13,135.14,14742
2017/04/26,14:56:00,135.14,135.18,135.14,135.17,14266
2017/04/26,14:57:00,135.17,135.19,135.17,135.18,4207
2017/04/26,14:58:00,135.18,135.19,135.15,135.16,7108
2017/04/26,14:59:00,135.16,135.16,135.14,135.15,34747
2017/04/26,15:00:00,135.15,135.16,135.11,135.11,44217
2017/04/26,15:01:00,135.11,135.12,135.07,135.11,108952
2017/04/26,15:02:00,135.12,135.15,135.12,135.13,119245
2017/04/26,15:03:00,135.14,135.15,135.13,135.14,10064
2017/04/26,15:04:00,135.14,135.17,135.14,135.16,64952
2017/04/26,15:05:00,135.16,135.18,135.15,135.17,17902
2017/04/26,15:06:00,135.17,135.18,135.15,135.18,34244
2017/04/26,15:07:00,135.18,135.23,135.18,135.22,42568
2017/04/26,15:08:00,135.22,135.23,135.20,135.21,27614
2017/04/26,15:09:00,135.21,135.22,135.20,135.21,58266
2017/04/26,15:10:00,135.21,135.24,135.20,135.24,51200
2017/04/26,15:11:00,135.24,135.24,135.20,135.21,65946
2017/04/26,15:12:00,135.22,135.23,135.21,135.23,34906
2017/04/26,15:13:00,135.23,135.26,135.22,135.24,45084
2017/04/26,15:14:00,135.24,135.26,135.23,135.26,38808
2017/04/26,15:15:00,135.26,135.26,135.22,135.25,35369
2017/04/26,15:16:00,135.24,135.25,135.20,135.21,42047
2017/04/26,15:17:00,135.20,135.24,135.20,135.23,27361
2017/04/26,15:18:00,135.23,135.25,135.23,135.25,9237
2017/04/26,15:19:00,135.25,135.28,135.25,135.27,34917
2017/04/26,15:20:00,135.27,135.27,135.21,135.21,13428
2017/04/26,15:21:00,135.22,135.23,135.20,135.22,10336
2017/04/26,15:22:00,135.22,135.22,135.17,135.18,31668
2017/04/26,15:23:00,135.18,135.19,135.15,135.19,52709
2017/04/26,15:24:00,135.19,135.19,135.17,135.17,14873
2017/04/26,15:25:00,135.17,135.20,135.17,135.18,15689
2017/04/26,15:26:00,135.18,135.20,135.18,135.18,27877
2017/04/26,15:27:00,135.18,135.20,135.18,135.20,15487
2017/04/26,15:28:00,135.19,135.20,135.11,135.15,60453
2017/04/26,15:29:00,135.16,135.17,135.15,135.17,25485
2017/04/26,15:30:00,135.17,135.18,135.14,135.16,20301
2017/04/26,15:31:00,135.16,135.17,135.14,135.16,13915
2017/04/26,15:32:00,135.16,135.18,135.15,135.15,89399
2017/04/26,15:33:00,135.15,135.15,135.08,135.09,108544
2017/04/26,15:34:00,135.08,135.09,135.02,135.03,98289
2017/04/26,15:35:00,135.03,135.06,135.02,135.05,30521
2017/04/26,15:36:00,135.05,135.06,135.04,135.05,39068
2017/04/26,15:37:00,135.05,135.06,135.03,135.06,82641
2017/04/26,15:38:00,135.05,135.05,134.98,135.01,76577
2017/04/26,15:39:00,135.02,135.04,135.01,135.03,76571
2017/04/26,15:40:00,135.03,135.04,134.96,134.96,57048
2017/04/26,15:41:00,134.96,134.98,134.93,134.96,75681
2017/04/26,15:42:00,134.96,135.01,134.96,134.99,76568
2017/04/26,15:43:00,134.99,135.01,134.98,135.01,31652
2017/04/26,15:44:00,135.01,135.03,135.00,135.01,31619
2017/04/26,15:45:00,135.01,135.03,134.98,135.00,43606
2017/04/26,15:46:00,135.00,135.00,134.94,134.94,108990
2017/04/26,15:47:00,134.94,134.96,134.93,134.95,44199
2017/04/26,15:48:00,134.96,135.00,134.96,135.00,268622
2017/04/26,15:49:00,135.00,135.01,134.99,135.01,32175
2017/04/26,15:50:00,135.01,135.01,134.96,134.97,72112
2017/04/26,15:51:00,134.98,135.02,134.95,134.97,60325
2017/04/26,15:52:00,134.96,134.96,134.93,134.94,68786
2017/04/26,15:53:00,134.95,134.99,134.95,134.96,72385
2017/04/26,15:54:00,134.95,134.96,134.90,134.92,81345
2017/04/26,15:55:00,134.92,134.93,134.86,134.87,511495
2017/04/26,15:56:00,134.87,134.97,134.87,134.94,158315
2017/04/26,15:57:00,134.93,134.95,134.90,134.93,493260
2017/04/26,15:58:00,134.93,134.93,134.90,134.90,136246
2017/04/26,15:59:00,134.90,134.99,134.90,134.94,133487
2017/04/26,16:00:00,134.94,135.00,134.93,134.94,355968
2017/04/27,09:31:00,135.28,135.31,135.23,135.26,164860
2017/04/27,09:32:00,135.26,135.31,135.24,135.24,89631
2017/04/27,09:33:00,135.24,135.26,135.21,135.26,72910
2017/04/27,09:34:00,135.25,135.27,135.21,135.25,67924
2017/04/27,09:35:00,135.24,135.24,135.19,135.21,68660
2017/04/27,09:36:00,135.21,135.29,135.20,135.25,73014
2017/04/27,09:37:00,135.25,135.28,135.21,135.25,70158
2017/04/27,09:38:00,135.25,135.27,135.22,135.23,75919
2017/04/27,09:39:00,135.23,135.24,135.19,135.22,115908
2017/04/27,09:40:00,135.22,135.25,135.21,135.24,82304
2017/04/27,09:41:00,135.24,135.27,135.21,135.24,115672
2017/04/27,09:42:00,135.24,135.26,135.23,135.24,90768
2017/04/27,09:43:00,135.25,135.31,135.24,135.30,90553
2017/04/27,09:44:00,135.31,135.35,135.31,135.33,88265
2017/04/27,09:45:00,135.32,135.35,135.31,135.34,113062
2017/04/27,09:46:00,135.35,135.40,135.35,135.35,50373
2017/04/27,09:47:00,135.36,135.39,135.35,135.38,64678
2017/04/27,09:48:00,135.38,135.40,135.37,135.39,41647
2017/04/27,09:49:00,135.39,135.42,135.33,135.35,85972
2017/04/27,09:50:00,135.34,135.38,135.33,135.37,36603
2017/04/27,09:51:00,135.37,135.38,135.34,135.34,38797
2017/04/27,09:52:00,135.33,135.38,135.32,135.35,36665
2017/04/27,09:53:00,135.35,135.37,135.35,135.36,36532
2017/04/27,09:54:00,135.36,135.37,135.35,135.37,24302
2017/04/27,09:55:00,135.37,135.38,135.36,135.36,40709
2017/04/27,09:56:00,135.36,135.40,135.35,135.38,90239
2017/04/27,09:57:00,135.38,135.42,135.38,135.41,95222
2017/04/27,09:58:00,135.41,135.45,135.38,135.44,32981
2017/04/27,09:59:00,135.44,135.45,135.43,135.44,26413
2017/04/27,10:00:00,135.44,135.44,135.40,135.42,35842
2017/04/27,10:01:00,135.42,135.44,135.41,135.44,34653
2017/04/27,10:02:00,135.43,135.49,135.43,135.45,69029
2017/04/27,10:03:00,135.45,135.50,135.45,135.49,51919
2017/04/27,10:04:00,135.49,135.49,135.44,135.44,56041
2017/04/27,10:05:00,135.44,135.49,135.43,135.46,23936
2017/04/27,10:06:00,135.46,135.51,135.46,135.49,32416
2017/04/27,10:07:00,135.48,135.51,135.46,135.46,52599
2017/04/27,10:08:00,135.46,135.47,135.44,135.45,44910
2017/04/27,10:09:00,135.45,135.45,135.41,135.42,16607
2017/04/27,10:10:00,135.41,135.47,135.41,135.46,13004
2017/04/27,10:11:00,135.46,135.50,135.46,135.47,48731
2017/04/27,10:12:00,135.47,135.51,135.47,135.48,54648
2017/04/27,10:13:00,135.48,135.53,135.48,135.53,73217
2017/04/27,10:14:00,135.53,135.58,135.51,135.57,42772
2017/04/27,10:15:00,135.57,135.61,135.55,135.55,30932
2017/04/27,10:16:00,135.55,135.61,135.55,135.58,24727
2017/04/27,10:17:00,135.57,135.58,135.55,135.57,65196
2017/04/27,10:18:00,135.57,135.57,135.53,135.54,49675
2017/04/27,10:19:00,135.53,135.54,135.51,135.52,81608
2017/04/27,10:20:00,135.52,135.53,135.50,135.50,28337
2017/04/27,10:21:00,135.51,135.53,135.49,135.52,92605
2017/04/27,10:22:00,135.51,135.51,135.47,135.49,33765
2017/04/27,10:23:00,135.48,135.51,135.48,135.51,39920
2017/04/27,10:24:00,135.51,135.51,135.48,135.50,10550
2017/04/27,10:25:00,135.51,135.54,135.50,135.53,38694
2017/04/27,10:26:00,135.54,135.54,135.52,135.54,43356
2017/04/27,10:27:00,135.54,135.54,135.52,135.54,31187
2017/04/27,10:28:00,135.54,135.54,135.48,135.50,22473
2017/04/27,10:29:00,135.50,135.51,135.46,135.47,70887
2017/04/27,10:30:00,135.47,135.48,135.45,135.46,55997
2017/04/27,10:31:00,135.46,135.52,135.46,135.52,15772
2017/04/27,10:32:00,135.53,135.54,135.50,135.51,12256
2017/04/27,10:33:00,135.51,135.53,135.47,135.48,46798
2017/04/27,10:34:00,135.47,135.53,135.47,135.53,15273
2017/04/27,10:35:00,135.53,135.54,135.52,135.54,7427
2017/04/27,10:36:00,135.54,135.55,135.54,135.55,17927
2017/04/27,10:37:00,135.55,135.56,135.53,135.53,24492
2017/04/27,10:38:00,135.53,135.60,135.51,135.58,52535
2017/04/27,10:39:00,135.58,135.58,135.56,135.58,7957
2017/04/27,10:40:00,135.58,135.60,135.58,135.59,17157
2017/04/27,10:41:00,135.59,135.59,135.56,135.57,10203
2017/04/27,10:42:00,135.57,135.57,135.53,135.53,18703
2017/04/27,10:43:00,135.53,135.55,135.53,135.54,17817
2017/04/27,10:44:00,135.55,135.56,135.54,135.54,12595
2017/04/27,10:45:00,135.55,135.55,135.53,135.54,14418
2017/04/27,10:46:00,135.54,135.56,135.52,135.56,11956
2017/04/27,10:47:00,135.55,135.57,135.54,135.57,18280
2017/04/27,10:48:00,135.57,135.58,135.54,135.55,23226
2017/04/27,10:49:00,135.55,135.55,135.51,135.51,72025
2017/04/27,10:50:00,135.50,135.50,135.40,135.41,82313
2017/04/27,10:51:00,135.41,135.44,135.38,135.44,43032
2017/04/27,10:52:00,135.44,135.44,135.34,135.37,145501
2017/04/27,10:53:00,135.36,135.40,135.36,135.39,15625
2017/04/27,10:54:00,135.39,135.41,135.37,135.40,21375
2017/04/27,10:55:00,135.40,135.41,135.38,135.39,39509
2017/04/27,10:56:00,135.39,135.39,135.34,135.34,77010
2017/04/27,10:57:00,135.34,135.37,135.32,135.35,41254
2017/04/27,10:58:00,135.35,135.36,135.33,135.34,50771
2017/04/27,10:59:00,135.34,135.39,135.34,135.37,17329
2017/04/27,11:00:00,135.38,135.41,135.37,135.41,12973
2017/04/27,11:01:00,135.40,135.43,135.37,135.43,36893
2017/04/27,11:02:00,135.44,135.45,135.41,135.44,46162
2017/04/27,11:03:00,135.44,135.47,135.43,135.46,27123
2017/04/27,11:04:00,135.46,135.48,135.43,135.44,70494
2017/04/27,11:05:00,135.45,135.47,135.44,135.46,22066
2017/04/27,11:06:00,135.46,135.49,135.45,135.47,116420
2017/04/27,11:07:00,135.47,135.48,135.45,135.45,8793
2017/04/27,11:08:00,135.45,135.46,135.43,135.45,33825
2017/04/27,11:09:00,135.46,135.48,135.42,135.43,14453
2017/04/27,11:10:00,135.43,135.46,135.43,135.44,10866
2017/04/27,11:11:00,135.45,135.48,135.45,135.46,30957
2017/04/27,11:12:00,135.46,135.47,135.43,135.46,13686
2017/04/27,11:13:00,135.47,135.50,135.47,135.49,27934
2017/04/27,11:14:00,135.50,135.50,135.47,135.50,44272
2017/04/27,11:15:00,135.50,135.54,135.50,135.54,40458
2017/04/27,11:16:00,135.54,135.54,135.50,135.50,15637
2017/04/27,11:17:00,135.50,135.52,135.50,135.51,5642
2017/04/27,11:18:00,135.51,135.51,135.48,135.50,24249
2017/04/27,11:19:00,135.50,135.51,135.49,135.50,6049
2017/04/27,11:20:00,135.50,135.51,135.48,135.48,8211
2017/04/27,11:21:00,135.48,135.50,135.47,135.48,8299
2017/04/27,11:22:00,135.48,135.50,135.46,135.46,35311
2017/04/27,11:23:00,135.46,135.48,135.45,135.45,8400
2017/04/27,11:24:00,135.45,135.47,135.44,135.47,6875
2017/04/27,11:25:00,135.47,135.48,135.46,135.48,4654
2017/04/27,11:26:00,135.48,135.49,135.48,135.49,14111
2017/04/27,11:27:00,135.49,135.50,135.47,135.49,12084
2017/04/27,11:28:00,135.50,135.51,135.49,135.50,8913
2017/04/27,11:29:00,135.50,135.51,135.47,135.47,26238
2017/04/27,11:30:00,135.47,135.47,135.40,135.44,44743
2017/04/27,11:31:00,135.44,135.48,135.43,135.45,22031
2017/04/27,11:32:00,135.47,135.48,135.45,135.46,6131
2017/04/27,11:33:00,135.46,135.48,135.45,135.46,7377
2017/04/27,11:34:00,135.46,135.48,135.44,135.48,8337
2017/04/27,11:35:00,135.49,135.51,135.48,135.50,17683
2017/04/27,11:36:00,135.51,135.53,135.49,135.52,29073
2017/04/27,11:37:00,135.52,135.53,135.49,135.50,13115
2017/04/27,11:38:00,135.51,135.52,135.47,135.48,14185
2017/04/27,11:39:00,135.48,135.49,135.45,135.45,31380
2017/04/27,11:40:00,135.44,135.47,135.41,135.41,42660
2017/04/27,11:41:00,135.41,135.42,135.38,135.41,38302
2017/04/27,11:42:00,135.41,135.41,135.37,135.40,45705
2017/04/27,11:43:00,135.39,135.39,135.35,135.36,12852
2017/04/27,11:44:00,135.37,135.41,135.37,135.41,21535
2017/04/27,11:45:00,135.41,135.43,135.41,135.43,8485
2017/04/27,11:46:00,135.41,135.43,135.41,135.43,12978
2017/04/27,11:47:00,135.43,135.45,135.43,135.44,49653
2017/04/27,11:48:00,135.44,135.44,135.38,135.39,24700
2017/04/27,11:49:00,135.39,135.41,135.38,135.41,18279
2017/04/27,11:50:00,135.41,135.41,135.39,135.40,7811
2017/04/27,11:51:00,135.40,135.42,135.38,135.41,11183
2017/04/27,11:52:00,135.40,135.41,135.37,135.37,38918
2017/04/27,11:53:00,135.37,135.42,135.37,135.38,14890
2017/04/27,11:54:00,135.39,135.42,135.38,135.40,31311
2017/04/27,11:55:00,135.40,135.45,135.40,135.45,12674
2017/04/27,11:56:00,135.45,135.47,135.44,135.45,62652
2017/04/27,11:57:00,135.44,135.46,135.44,135.46,10558
2017/04/27,11:58:00,135.46,135.46,135.45,135.46,25271
2017/04/27,11:59:00,135.46,135.47,135.44,135.47,21611
2017/04/27,12:00:00,135.47,135.48,135.46,135.47,23821
2017/04/27,12:01:00,135.47,135.51,135.47,135.50,20065
2017/04/27,12:02:00,135.50,135.51,135.48,135.48,24785
2017/04/27,12:03:00,135.48,135.49,135.47,135.47,14021
2017/04/27,12:04:00,135.47,135.48,135.47,135.48,4991
2017/04/27,12:05:00,135.46,135.47,135.45,135.47,21097
2017/04/27,12:06:00,135.47,135.47,135.44,135.46,10868
2017/04/27,12:07:00,135.45,135.48,135.45,135.46,2064
2017/04/27,12:08:00,135.46,135.47,135.44,135.44,6137
2017/04/27,12:09:00,135.44,135.45,135.43,135.45,6184
2017/04/27,12:10:00,135.45,135.47,135.44,135.47,23220
2017/04/27,12:11:00,135.47,135.47,135.46,135.47,17584
2017/04/27,12:12:00,135.47,135.49,135.45,135.49,14777
2017/04/27,12:13:00,135.49,135.50,135.48,135.48,24431
2017/04/27,12:14:00,135.48,135.49,135.46,135.48,14454
2017/04/27,12:15:00,135.48,135.49,135.46,135.48,12600
2017/04/27,12:16:00,135.48,135.48,135.47,135.47,9038
2017/04/27,12:17:00,135.46,135.47,135.44,135.44,14775
2017/04/27,12:18:00,135.44,135.46,135.43,135.44,17771
2017/04/27,12:19:00,135.45,135.45,135.41,135.42,7062
2017/04/27,12:20:00,135.43,135.45,135.43,135.44,7193
2017/04/27,12:21:00,135.44,135.44,135.43,135.44,24059
2017/04/27,12:22:00,135.44,135.44,135.41,135.44,41056
2017/04/27,12:23:00,135.44,135.45,135.41,135.41,10737
2017/04/27,12:24:00,135.42,135.45,135.42,135.45,71536
2017/04/27,12:25:00,135.45,135.45,135.43,135.43,27441
2017/04/27,12:26:00,135.43,135.44,135.41,135.43,35958
2017/04/27,12:27:00,135.43,135.43,135.41,135.43,24002
2017/04/27,12:28:00,135.43,135.43,135.41,135.41,11464
2017/04/27,12:29:00,135.41,135.43,135.41,135.42,16608
2017/04/27,12:30:00,135.42,135.44,135.41,135.42,9462
2017/04/27,12:31:00,135.42,135.44,135.42,135.43,10293
2017/04/27,12:32:00,135.43,135.44,135.43,135.43,9770
2017/04/27,12:33:00,135.44,135.45,135.44,135.44,13222
2017/04/27,12:34:00,135.44,135.45,135.43,135.44,19203
2017/04/27,12:35:00,135.44,135.45,135.42,135.42,5093
2017/04/27,12:36:00,135.42,135.45,135.42,135.44,6408
2017/04/27,12:37:00,135.44,135.44,135.43,135.43,10407
2017/04/27,12:38:00,135.43,135.45,135.42,135.42,25134
2017/04/27,12:39:00,135.42,135.45,135.41,135.45,34338
2017/04/27,12:40:00,135.45,135.47,135.45,135.45,9271
2017/04/27,12:41:00,135.45,135.50,135.45,135.48,19636
2017/04/27,12:42:00,135.48,135.51,135.48,135.50,10359
2017/04/27,12:43:00,135.50,135.50,135.49,135.49,11468
2017/04/27,12:44:00,135.49,135.50,135.48,135.49,3879
2017/04/27,12:45:00,135.49,135.49,135.49,135.49,3526
2017/04/27,12:46:00,135.49,135.50,135.49,135.49,11199
2017/04/27,12:47:00,135.49,135.54,135.49,135.52,18689
2017/04/27,12:48:00,135.52,135.52,135.49,135.50,6768
2017/04/27,12:49:00,135.50,135.50,135.49,135.50,14025
2017/04/27,12:50:00,135.50,135.51,135.49,135.49,2194
2017/04/27,12:51:00,135.49,135.51,135.49,135.50,24552
2017/04/27,12:52:00,135.50,135.54,135.50,135.51,121096
2017/04/27,12:53:00,135.51,135.53,135.51,135.51,33845
2017/04/27,12:54:00,135.52,135.53,135.50,135.53,4250
2017/04/27,12:55:00,135.54,135.55,135.53,135.55,8908
2017/04/27,12:56:00,135.55,135.58,135.55,135.56,28929
2017/04/27,12:57:00,135.56,135.60,135.56,135.60,50500
2017/04/27,12:58:00,135.59,135.64,135.59,135.60,49759
2017/04/27,12:59:00,135.60,135.64,135.60,135.62,13834
2017/04/27,13:00:00,135.62,135.68,135.62,135.67,80941
2017/04/27,13:01:00,135.66,135.68,135.63,135.65,166123
2017/04/27,13:02:00,135.65,135.65,135.63,135.63,19170
2017/04/27,13:03:00,135.63,135.66,135.63,135.65,16627
2017/04/27,13:04:00,135.65,135.65,135.64,135.64,3897
2017/04/27,13:05:00,135.65,135.66,135.64,135.64,21066
2017/04/27,13:06:00,135.65,135.66,135.65,135.65,8172
2017/04/27,13:07:00,135.64,135.65,135.62,135.63,6574
2017/04/27,13:08:00,135.63,135.64,135.63,135.64,15105
2017/04/27,13:09:00,135.64,135.65,135.63,135.64,12788
2017/04/27,13:10:00,135.64,135.67,135.63,135.66,33584
2017/04/27,13:11:00,135.65,135.67,135.65,135.67,5774
2017/04/27,13:12:00,135.67,135.68,135.66,135.67,4051
2017/04/27,13:13:00,135.68,135.68,135.66,135.66,2903
2017/04/27,13:14:00,135.66,135.67,135.66,135.67,9101
2017/04/27,13:15:00,135.67,135.67,135.65,135.66,9185
2017/04/27,13:16:00,135.65,135.65,135.63,135.64,7352
2017/04/27,13:17:00,135.65,135.65,135.64,135.65,2926
2017/04/27,13:18:00,135.64,135.65,135.64,135.65,5352
2017/04/27,13:19:00,135.64,135.65,135.62,135.63,15585
2017/04/27,13:20:00,135.62,135.63,135.61,135.63,33144
2017/04/27,13:21:00,135.63,135.64,135.62,135.64,8124
2017/04/27,13:22:00,135.64,135.66,135.62,135.66,17824
2017/04/27,13:23:00,135.66,135.66,135.64,135.65,20648
2017/04/27,13:24:00,135.65,135.66,135.64,135.65,4504
2017/04/27,13:25:00,135.65,135.66,135.63,135.64,20224
2017/04/27,13:26:00,135.65,135.67,135.64,135.67,53966
2017/04/27,13:27:00,135.67,135.67,135.64,135.65,5945
2017/04/27,13:28:00,135.65,135.67,135.65,135.67,25543
2017/04/27,13:29:00,135.67,135.67,135.66,135.67,1570
2017/04/27,13:30:00,135.67,135.67,135.65,135.65,5470
2017/04/27,13:31:00,135.65,135.66,135.64,135.65,14347
2017/04/27,13:32:00,135.65,135.66,135.63,135.64,11811
2017/04/27,13:33:00,135.65,135.65,135.61,135.61,9927
2017/04/27,13:34:00,135.62,135.62,135.60,135.61,19441
2017/04/27,13:35:00,135.62,135.62,135.60,135.60,2144
2017/04/27,13:36:00,135.60,135.61,135.59,135.61,48103
2017/04/27,13:37:00,135.61,135.62,135.61,135.61,8239
2017/04/27,13:38:00,135.62,135.62,135.61,135.62,6643
2017/04/27,13:39:00,135.61,135.62,135.60,135.60,25766
2017/04/27,13:40:00,135.60,135.60,135.59,135.60,14410
2017/04/27,13:41:00,135.60,135.61,135.60,135.61,9232
2017/04/27,13:42:00,135.61,135.63,135.61,135.61,13427
2017/04/27,13:43:00,135.61,135.61,135.61,135.61,8949
2017/04/27,13:44:00,135.60,135.60,135.59,135.60,36963
2017/04/27,13:45:00,135.60,135.60,135.57,135.58,11110
2017/04/27,13:46:00,135.58,135.59,135.56,135.59,5581
2017/04/27,13:47:00,135.58,135.61,135.58,135.60,20030
2017/04/27,13:48:00,135.60,135.61,135.59,135.59,8541
2017/04/27,13:49:00,135.59,135.60,135.57,135.58,20137
2017/04/27,13:50:00,135.57,135.58,135.56,135.56,14888
2017/04/27,13:51:00,135.56,135.60,135.56,135.60,57235
2017/04/27,13:52:00,135.60,135.60,135.57,135.57,62865
2017/04/27,13:53:00,135.57,135.57,135.57,135.57,488
2017/04/27,13:54:00,135.57,135.58,135.56,135.57,5865
2017/04/27,13:55:00,135.57,135.59,135.57,135.59,7929
2017/04/27,13:56:00,135.58,135.59,135.57,135.58,9004
2017/04/27,13:57:00,135.58,135.60,135.58,135.60,2528
2017/04/27,13:58:00,135.60,135.60,135.57,135.57,13377
2017/04/27,13:59:00,135.57,135.58,135.56,135.56,5690
2017/04/27,14:00:00,135.56,135.59,135.56,135.58,29123
2017/04/27,14:01:00,135.57,135.57,135.56,135.57,52207
2017/04/27,14:02:00,135.58,135.59,135.57,135.59,45782
2017/04/27,14:03:00,135.59,135.59,135.58,135.59,4394
2017/04/27,14:04:00,135.59,135.60,135.57,135.57,10471
2017/04/27,14:05:00,135.57,135.58,135.56,135.56,17227
2017/04/27,14:06:00,135.56,135.57,135.54,135.56,66520
2017/04/27,14:07:00,135.56,135.57,135.55,135.55,5981
2017/04/27,14:08:00,135.56,135.57,135.55,135.57,8198
2017/04/27,14:09:00,135.57,135.59,135.56,135.57,16576
2017/04/27,14:10:00,135.58,135.58,135.57,135.58,228640
2017/04/27,14:11:00,135.59,135.60,135.57,135.57,14813
2017/04/27,14:12:00,135.57,135.59,135.57,135.58,2471
2017/04/27,14:13:00,135.59,135.60,135.58,135.59,4282
2017/04/27,14:14:00,135.59,135.61,135.58,135.59,57320
2017/04/27,14:15:00,135.59,135.60,135.59,135.60,5195
2017/04/27,14:16:00,135.60,135.62,135.59,135.59,36033
2017/04/27,14:17:00,135.59,135.61,135.59,135.60,6600
2017/04/27,14:18:00,135.59,135.60,135.58,135.59,5955
2017/04/27,14:19:00,135.60,135.60,135.57,135.58,3468
2017/04/27,14:20:00,135.58,135.60,135.58,135.60,3439
2017/04/27,14:21:00,135.59,135.60,135.59,135.59,2068
2017/04/27,14:22:00,135.60,135.60,135.58,135.59,5429
2017/04/27,14:23:00,135.58,135.58,135.56,135.56,6278
2017/04/27,14:24:00,135.56,135.56,135.53,135.55,9441
2017/04/27,14:25:00,135.55,135.55,135.52,135.52,7766
2017/04/27,14:26:00,135.52,135.53,135.48,135.49,22809
2017/04/27,14:27:00,135.50,135.51,135.49,135.51,1877
2017/04/27,14:28:00,135.50,135.52,135.50,135.52,2879
2017/04/27,14:29:00,135.52,135.53,135.51,135.52,8114
2017/04/27,14:30:00,135.51,135.53,135.51,135.53,13948
2017/04/27,14:31:00,135.52,135.56,135.52,135.56,32096
2017/04/27,14:32:00,135.56,135.57,135.56,135.57,8454
2017/04/27,14:33:00,135.57,135.58,135.56,135.57,9374
2017/04/27,14:34:00,135.56,135.59,135.56,135.57,24080
2017/04/27,14:35:00,135.57,135.59,135.57,135.59,24879
2017/04/27,14:36:00,135.59,135.60,135.58,135.59,7751
2017/04/27,14:37:00,135.59,135.60,135.59,135.60,3677
2017/04/27,14:38:00,135.60,135.60,135.57,135.58,7686
2017/04/27,14:39:00,135.59,135.62,135.58,135.61,24100
2017/04/27,14:40:00,135.61,135.61,135.60,135.61,4341
2017/04/27,14:41:00,135.60,135.60,135.59,135.59,10735
2017/04/27,14:42:00,135.59,135.59,135.56,135.57,15460
2017/04/27,14:43:00,135.57,135.60,135.57,135.60,4552
2017/04/27,14:44:00,135.60,135.62,135.60,135.61,31893
2017/04/27,14:45:00,135.62,135.62,135.60,135.62,21953
2017/04/27,14:46:00,135.62,135.63,135.62,135.63,3790
2017/04/27,14:47:00,135.63,135.64,135.61,135.62,24905
2017/04/27,14:48:00,135.62,135.64,135.62,135.62,20338
2017/04/27,14:49:00,135.63,135.65,135.62,135.65,5742
2017/04/27,14:50:00,135.65,135.65,135.62,135.62,35190
2017/04/27,14:51:00,135.63,135.64,135.63,135.63,4275
2017/04/27,14:52:00,135.64,135.64,135.59,135.60,37765
2017/04/27,14:53:00,135.60,135.61,135.59,135.59,78808
2017/04/27,14:54:00,135.60,135.62,135.60,135.61,9559
2017/04/27,14:55:00,135.61,135.62,135.61,135.62,7368
2017/04/27,14:56:00,135.63,135.63,135.60,135.60,26883
2017/04/27,14:57:00,135.59,135.60,135.59,135.60,5095
2017/04/27,14:58:00,135.60,135.61,135.59,135.61,8713
2017/04/27,14:59:00,135.61,135.62,135.61,135.62,5027
2017/04/27,15:00:00,135.62,135.62,135.62,135.62,4986
2017/04/27,15:01:00,135.62,135.62,135.60,135.62,17846
2017/04/27,15:02:00,135.62,135.62,135.60,135.61,4245
2017/04/27,15:03:00,135.61,135.62,135.60,135.61,13064
2017/04/27,15:04:00,135.61,135.61,135.55,135.56,14244
2017/04/27,15:05:00,135.56,135.59,135.55,135.56,9509
2017/04/27,15:06:00,135.56,135.59,135.56,135.58,4765
2017/04/27,15:07:00,135.59,135.59,135.53,135.53,9782
2017/04/27,15:08:00,135.53,135.55,135.49,135.49,44498
2017/04/27,15:09:00,135.49,135.52,135.45,135.47,214715
2017/04/27,15:10:00,135.48,135.51,135.48,135.51,65997
2017/04/27,15:11:00,135.51,135.55,135.51,135.52,143139
2017/04/27,15:12:00,135.52,135.55,135.52,135.55,6381
2017/04/27,15:13:00,135.55,135.56,135.53,135.53,4579
2017/04/27,15:14:00,135.54,135.56,135.54,135.56,5252
2017/04/27,15:15:00,135.56,135.58,135.56,135.57,8403
2017/04/27,15:16:00,135.57,135.60,135.57,135.59,18175
2017/04/27,15:17:00,135.59,135.59,135.55,135.56,14421
2017/04/27,15:18:00,135.56,135.59,135.54,135.59,13353
2017/04/27,15:19:00,135.58,135.59,135.55,135.56,9209
2017/04/27,15:20:00,135.56,135.57,135.54,135.54,50941
2017/04/27,15:21:00,135.55,135.55,135.52,135.54,19188
2017/04/27,15:22:00,135.54,135.56,135.53,135.56,7312
2017/04/27,15:23:00,135.56,135.59,135.56,135.58,8285
2017/04/27,15:24:00,135.58,135.59,135.57,135.59,2572
2017/04/27,15:25:00,135.58,135.60,135.57,135.60,19933
2017/04/27,15:26:00,135.60,135.60,135.57,135.58,20963
2017/04/27,15:27:00,135.58,135.59,135.56,135.58,15308
2017/04/27,15:28:00,135.59,135.61,135.59,135.61,9210
2017/04/27,15:29:00,135.61,135.61,135.58,135.58,26441
2017/04/27,15:30:00,135.58,135.61,135.57,135.61,12207
2017/04/27,15:31:00,135.61,135.62,135.59,135.62,52882
2017/04/27,15:32:00,135.62,135.64,135.62,135.63,106644
2017/04/27,15:33:00,135.63,135.66,135.61,135.66,532294
2017/04/27,15:34:00,135.67,135.67,135.65,135.65,20911
2017/04/27,15:35:00,135.66,135.67,135.64,135.65,18218
2017/04/27,15:36:00,135.66,135.67,135.64,135.64,15862
2017/04/27,15:37:00,135.64,135.64,135.61,135.62,10672
2017/04/27,15:38:00,135.62,135.62,135.59,135.60,15483
2017/04/27,15:39:00,135.60,135.61,135.57,135.59,226256
2017/04/27,15:40:00,135.59,135.62,135.59,135.61,14183
2017/04/27,15:41:00,135.61,135.62,135.60,135.60,42013
2017/04/27,15:42:00,135.60,135.63,135.60,135.63,59936
2017/04/27,15:43:00,135.63,135.64,135.62,135.63,24107
2017/04/27,15:44:00,135.63,135.65,135.63,135.64,92978
2017/04/27,15:45:00,135.64,135.67,135.63,135.65,418976
2017/04/27,15:46:00,135.64,135.71,135.64,135.70,38802
2017/04/27,15:47:00,135.70,135.71,135.67,135.68,34577
2017/04/27,15:48:00,135.68,135.71,135.66,135.66,106590
2017/04/27,15:49:00,135.67,135.69,135.66,135.68,29867
2017/04/27,15:50:00,135.69,135.69,135.65,135.66,48702
2017/04/27,15:51:00,135.66,135.67,135.60,135.61,99826
2017/04/27,15:52:00,135.61,135.61,135.57,135.57,39347
2017/04/27,15:53:00,135.57,135.62,135.57,135.62,187929
2017/04/27,15:54:00,135.62,135.62,135.60,135.62,115168
2017/04/27,15:55:00,135.62,135.66,135.60,135.65,144931
2017/04/27,15:56:00,135.65,135.65,135.62,135.63,52541
2017/04/27,15:57:00,135.63,135.64,135.63,135.64,121327
2017/04/27,15:58:00,135.64,135.64,135.62,135.63,102233
2017/04/27,15:59:00,135.63,135.71,135.62,135.71,349738
2017/04/27,16:00:00,135.71,135.75,135.70,135.71,274083
2017/04/28,09:31:00,136.28,136.34,136.26,136.29,238293
2017/04/28,09:32:00,136.29,136.32,136.25,136.29,236310
2017/04/28,09:33:00,136.29,136.34,136.29,136.30,159912
2017/04/28,09:34:00,136.30,136.34,136.27,136.28,139167
2017/04/28,09:35:00,136.28,136.29,136.17,136.25,118304
2017/04/28,09:36:00,136.24,136.24,136.13,136.18,147227
2017/04/28,09:37:00,136.18,136.22,136.16,136.18,128279
2017/04/28,09:38:00,136.18,136.19,136.05,136.07,176097
2017/04/28,09:39:00,136.06,136.13,136.06,136.13,104771
2017/04/28,09:40:00,136.13,136.19,136.12,136.18,72256
2017/04/28,09:41:00,136.18,136.21,136.13,136.15,237241
2017/04/28,09:42:00,136.15,136.22,136.14,136.19,112572
2017/04/28,09:43:00,136.19,136.26,136.18,136.20,147737
2017/04/28,09:44:00,136.20,136.20,136.15,136.15,235447
2017/04/28,09:45:00,136.16,136.20,136.15,136.16,84278
2017/04/28,09:46:00,136.16,136.22,136.15,136.18,64610
2017/04/28,09:47:00,136.18,136.23,136.18,136.20,103220
2017/04/28,09:48:00,136.20,136.23,136.19,136.19,76427
2017/04/28,09:49:00,136.19,136.19,136.07,136.17,117356
2017/04/28,09:50:00,136.17,136.20,136.14,136.15,86823
2017/04/28,09:51:00,136.15,136.17,136.10,136.13,73958
2017/04/28,09:52:00,136.13,136.14,136.10,136.10,165644
2017/04/28,09:53:00,136.10,136.12,136.05,136.07,78647
2017/04/28,09:54:00,136.07,136.10,136.05,136.05,21767
2017/04/28,09:55:00,136.04,136.07,135.94,135.97,94561
2017/04/28,09:56:00,135.97,136.03,135.95,135.98,95722
2017/04/28,09:57:00,135.98,136.00,135.97,135.98,64706
2017/04/28,09:58:00,135.96,136.01,135.95,135.98,77964
2017/04/28,09:59:00,135.98,135.99,135.96,135.96,20997
2017/04/28,10:00:00,135.96,135.97,135.91,135.91,59434
2017/04/28,10:01:00,135.92,136.01,135.91,135.99,93227
2017/04/28,10:02:00,135.99,136.02,135.95,136.02,42441
2017/04/28,10:03:00,136.02,136.03,135.98,136.00,49426
2017/04/28,10:04:00,136.00,136.02,135.99,136.01,26762
2017/04/28,10:05:00,136.02,136.03,135.97,135.99,16652
2017/04/28,10:06:00,135.99,135.99,135.92,135.93,34055
2017/04/28,10:07:00,135.93,135.96,135.88,135.93,75137
2017/04/28,10:08:00,135.93,135.97,135.93,135.95,19535
2017/04/28,10:09:00,135.95,135.95,135.88,135.89,84955
2017/04/28,10:10:00,135.90,135.92,135.87,135.87,37758
2017/04/28,10:11:00,135.87,135.93,135.86,135.93,111623
2017/04/28,10:12:00,135.92,135.95,135.90,135.95,57089
2017/04/28,10:13:00,135.94,135.95,135.91,135.94,15688
2017/04/28,10:14:00,135.94,135.96,135.93,135.96,20174
2017/04/28,10:15:00,135.96,135.97,135.92,135.92,13360
2017/04/28,10:16:00,135.92,135.92,135.90,135.90,10744
2017/04/28,10:17:00,135.90,135.90,135.86,135.89,36098
2017/04/28,10:18:00,135.89,135.95,135.89,135.92,30121
2017/04/28,10:19:00,135.92,136.00,135.92,135.99,46775
2017/04/28,10:20:00,135.99,135.99,135.96,135.98,57766
2017/04/28,10:21:00,135.98,135.98,135.93,135.93,43572
2017/04/28,10:22:00,135.94,136.01,135.94,136.00,98504
2017/04/28,10:23:00,136.00,136.01,135.92,135.95,87477
2017/04/28,10:24:00,135.95,136.00,135.93,135.93,55607
2017/04/28,10:25:00,135.94,135.94,135.90,135.92,53991
2017/04/28,10:26:00,135.92,135.93,135.89,135.92,37465
2017/04/28,10:27:00,135.93,135.96,135.93,135.96,52625
2017/04/28,10:28:00,135.96,135.99,135.94,135.99,50388
2017/04/28,10:29:00,135.99,135.99,135.96,135.98,60835
2017/04/28,10:30:00,135.97,135.99,135.96,135.97,19710
2017/04/28,10:31:00,135.97,135.98,135.92,135.92,17714
2017/04/28,10:32:00,135.93,135.93,135.87,135.89,30579
2017/04/28,10:33:00,135.89,135.92,135.86,135.89,35681
2017/04/28,10:34:00,135.89,135.89,135.88,135.89,12668
2017/04/28,10:35:00,135.88,135.94,135.88,135.92,51132
2017/04/28,10:36:00,135.94,135.95,135.91,135.93,11663
2017/04/28,10:37:00,135.93,135.99,135.93,135.97,146026
2017/04/28,10:38:00,135.97,136.02,135.97,135.99,53261
2017/04/28,10:39:00,135.99,136.00,135.97,136.00,18114
2017/04/28,10:40:00,136.00,136.00,135.98,135.98,7939
2017/04/28,10:41:00,135.98,135.98,135.93,135.95,88037
2017/04/28,10:42:00,135.96,135.98,135.95,135.98,23993
2017/04/28,10:43:00,135.99,136.04,135.99,136.03,35571
2017/04/28,10:44:00,136.03,136.04,136.00,136.01,136754
2017/04/28,10:45:00,136.01,136.01,135.98,135.99,27267
2017/04/28,10:46:00,135.99,136.02,135.99,136.01,29032
2017/04/28,10:47:00,136.01,136.02,135.99,136.01,11729
2017/04/28,10:48:00,136.01,136.01,135.97,135.98,30326
2017/04/28,10:49:00,135.98,136.00,135.97,135.97,183250
2017/04/28,10:50:00,135.96,135.97,135.95,135.95,116192
2017/04/28,10:51:00,135.95,135.95,135.91,135.92,17396
2017/04/28,10:52:00,135.91,135.97,135.91,135.97,25020
2017/04/28,10:53:00,135.97,135.97,135.95,135.96,17094
2017/04/28,10:54:00,135.96,135.98,135.95,135.98,23678
2017/04/28,10:55:00,135.98,136.03,135.98,136.00,25800
2017/04/28,10:56:00,136.00,136.03,136.00,136.00,20865
2017/04/28,10:57:00,136.01,136.02,135.99,136.01,327351
2017/04/28,10:58:00,136.01,136.05,136.01,136.05,46527
2017/04/28,10:59:00,136.05,136.07,136.03,136.06,27758
2017/04/28,11:00:00,136.07,136.07,136.04,136.07,21345
2017/04/28,11:01:00,136.07,136.07,136.03,136.03,107500
2017/04/28,11:02:00,136.04,136.04,136.03,136.03,47845
2017/04/28,11:03:00,136.03,136.05,136.00,136.05,17906
2017/04/28,11:04:00,136.04,136.04,136.02,136.02,7241
2017/04/28,11:05:00,136.02,136.05,136.02,136.04,9381
2017/04/28,11:06:00,136.05,136.07,136.04,136.06,46813
2017/04/28,11:07:00,136.06,136.07,136.04,136.06,20637
2017/04/28,11:08:00,136.05,136.07,136.04,136.05,12695
2017/04/28,11:09:00,136.05,136.05,136.00,136.02,31226
2017/04/28,11:10:00,136.02,136.04,135.99,136.00,31804
2017/04/28,11:11:00,136.00,136.05,135.98,136.03,29575
2017/04/28,11:12:00,136.04,136.04,135.98,135.99,8295
2017/04/28,11:13:00,135.99,136.00,135.94,135.95,29755
2017/04/28,11:14:00,135.95,135.97,135.94,135.97,28574
2017/04/28,11:15:00,135.96,135.97,135.91,135.93,54544
2017/04/28,11:16:00,135.93,135.96,135.91,135.92,60564
2017/04/28,11:17:00,135.92,135.94,135.91,135.94,29145
2017/04/28,11:18:00,135.94,135.96,135.93,135.93,43249
2017/04/28,11:19:00,135.93,135.98,135.92,135.97,17228
2017/04/28,11:20:00,135.97,135.98,135.95,135.98,9586
2017/04/28,11:21:00,135.97,135.99,135.97,135.98,13234
2017/04/28,11:22:00,135.98,135.98,135.96,135.96,26684
2017/04/28,11:23:00,135.96,135.97,135.93,135.94,36019
2017/04/28,11:24:00,135.93,135.96,135.93,135.94,14194
2017/04/28,11:25:00,135.94,135.94,135.92,135.94,25319
2017/04/28,11:26:00,135.94,135.98,135.94,135.98,56856
2017/04/28,11:27:00,135.98,135.99,135.98,135.99,4992
2017/04/28,11:28:00,135.99,135.99,135.97,135.97,5617
2017/04/28,11:29:00,135.98,135.98,135.96,135.96,2454
2017/04/28,11:30:00,135.96,135.96,135.93,135.96,19145
2017/04/28,11:31:00,135.95,135.97,135.95,135.96,9772
2017/04/28,11:32:00,135.96,135.96,135.92,135.94,26531
2017/04/28,11:33:00,135.94,135.94,135.92,135.92,111411
2017/04/28,11:34:00,135.91,135.91,135.84,135.85,87971
2017/04/28,11:35:00,135.85,135.90,135.84,135.85,34805
2017/04/28,11:36:00,135.84,135.88,135.84,135.85,13983
2017/04/28,11:37:00,135.85,135.89,135.85,135.85,17230
2017/04/28,11:38:00,135.85,135.89,135.85,135.88,60984
2017/04/28,11:39:00,135.89,135.89,135.86,135.86,12745
2017/04/28,11:40:00,135.86,135.86,135.84,135.86,7086
2017/04/28,11:41:00,135.86,135.86,135.83,135.84,25989
2017/04/28,11:42:00,135.86,135.89,135.86,135.89,33906
2017/04/28,11:43:00,135.89,135.89,135.87,135.88,21289
2017/04/28,11:44:00,135.88,135.88,135.84,135.84,12552
2017/04/28,11:45:00,135.84,135.84,135.80,135.81,30993
2017/04/28,11:46:00,135.80,135.84,135.80,135.81,17323
2017/04/28,11:47:00,135.82,135.84,135.81,135.83,28712
2017/04/28,11:48:00,135.83,135.83,135.80,135.81,23156
2017/04/28,11:49:00,135.81,135.84,135.80,135.83,31605
2017/04/28,11:50:00,135.83,135.89,135.82,135.88,17866
2017/04/28,11:51:00,135.88,135.90,135.88,135.88,27671
2017/04/28,11:52:00,135.88,135.88,135.86,135.86,10662
2017/04/28,11:53:00,135.86,135.89,135.85,135.88,18660
2017/04/28,11:54:00,135.89,135.90,135.88,135.89,5077
2017/04/28,11:55:00,135.89,135.89,135.86,135.88,7214
2017/04/28,11:56:00,135.89,135.90,135.88,135.88,5887
2017/04/28,11:57:00,135.88,135.89,135.87,135.87,14565
2017/04/28,11:58:00,135.87,135.89,135.87,135.89,5589
2017/04/28,11:59:00,135.89,135.90,135.88,135.88,8017
2017/04/28,12:00:00,135.88,135.88,135.85,135.86,10955
2017/04/28,12:01:00,135.86,135.91,135.86,135.91,25635
2017/04/28,12:02:00,135.91,135.93,135.91,135.92,13057
2017/04/28,12:03:00,135.93,135.95,135.91,135.95,34570
2017/04/28,12:04:00,135.95,135.97,135.94,135.96,15881
2017/04/28,12:05:00,135.95,135.98,135.95,135.98,9142
2017/04/28,12:06:00,135.98,136.00,135.97,135.99,42683
2017/04/28,12:07:00,135.99,135.99,135.97,135.97,9439
2017/04/28,12:08:00,135.96,135.98,135.95,135.98,7318
2017/04/28,12:09:00,135.98,136.00,135.98,135.99,18018
2017/04/28,12:10:00,136.00,136.02,136.00,136.00,18369
2017/04/28,12:11:00,136.00,136.02,136.00,136.02,13237
2017/04/28,12:12:00,136.01,136.03,136.01,136.01,9773
2017/04/28,12:13:00,136.01,136.02,135.99,136.00,20237
2017/04/28,12:14:00,136.00,136.01,135.99,136.01,15680
2017/04/28,12:15:00,136.01,136.01,135.99,136.00,21833
2017/04/28,12:16:00,135.99,135.99,135.97,135.98,12871
2017/04/28,12:17:00,135.98,136.00,135.98,136.00,8614
2017/04/28,12:18:00,136.00,136.01,135.99,136.00,24335
2017/04/28,12:19:00,136.01,136.02,136.01,136.01,4609
2017/04/28,12:20:00,136.01,136.01,135.99,135.99,5430
2017/04/28,12:21:00,135.99,136.01,135.98,135.98,19381
2017/04/28,12:22:00,135.98,135.99,135.97,135.97,8920
2017/04/28,12:23:00,135.96,135.98,135.96,135.98,7525
2017/04/28,12:24:00,135.99,136.00,135.97,135.99,13256
2017/04/28,12:25:00,135.99,136.01,135.99,136.01,7871
2017/04/28,12:26:00,136.02,136.03,136.01,136.01,14957
2017/04/28,12:27:00,136.02,136.03,136.01,136.03,5332
2017/04/28,12:28:00,136.03,136.03,136.01,136.02,11236
2017/04/28,12:29:00,136.02,136.03,136.00,136.02,12028
2017/04/28,12:30:00,136.01,136.02,136.00,136.00,7919
2017/04/28,12:31:00,136.00,136.02,136.00,136.01,8699
2017/04/28,12:32:00,136.00,136.02,136.00,136.00,12752
2017/04/28,12:33:00,136.01,136.01,135.97,135.97,16974
2017/04/28,12:34:00,135.97,135.99,135.97,135.99,23175
2017/04/28,12:35:00,136.00,136.01,135.99,136.00,13501
2017/04/28,12:36:00,136.00,136.01,136.00,136.00,7082
2017/04/28,12:37:00,136.00,136.02,136.00,136.02,18105
2017/04/28,12:38:00,136.02,136.03,136.01,136.02,16658
2017/04/28,12:39:00,136.02,136.03,136.01,136.01,8659
2017/04/28,12:40:00,136.01,136.02,135.99,136.01,12525
2017/04/28,12:41:00,136.01,136.01,135.99,136.00,9488
2017/04/28,12:42:00,136.00,136.02,136.00,136.02,16144
2017/04/28,12:43:00,136.02,136.03,136.02,136.02,8276
2017/04/28,12:44:00,136.02,136.05,136.02,136.05,11955
2017/04/28,12:45:00,136.05,136.06,136.05,136.05,11556
2017/04/28,12:46:00,136.05,136.07,136.05,136.07,35903
2017/04/28,12:47:00,136.07,136.07,136.05,136.06,45932
2017/04/28,12:48:00,136.06,136.07,136.06,136.06,16030
2017/04/28,12:49:00,136.07,136.11,136.07,136.11,24042
2017/04/28,12:50:00,136.10,136.11,136.09,136.10,22759
2017/04/28,12:51:00,136.10,136.10,136.08,136.09,5114
2017/04/28,12:52:00,136.09,136.09,136.04,136.05,24443
2017/04/28,12:53:00,136.06,136.08,136.06,136.07,2327
2017/04/28,12:54:00,136.08,136.08,136.06,136.07,4662
2017/04/28,12:55:00,136.06,136.06,136.01,136.03,25265
2017/04/28,12:56:00,136.03,136.07,136.02,136.06,119344
2017/04/28,12:57:00,136.07,136.07,136.03,136.03,14538
2017/04/28,12:58:00,136.03,136.04,136.02,136.03,27822
2017/04/28,12:59:00,136.03,136.04,136.02,136.04,3519
2017/04/28,13:00:00,136.04,136.04,136.02,136.02,8454
2017/04/28,13:01:00,136.03,136.04,136.02,136.03,7443
2017/04/28,13:02:00,136.03,136.05,136.02,136.03,8626
2017/04/28,13:03:00,136.03,136.05,136.02,136.04,5370
2017/04/28,13:04:00,136.04,136.06,136.03,136.06,3302
2017/04/28,13:05:00,136.07,136.08,136.06,136.07,8437
2017/04/28,13:06:00,136.07,136.08,136.07,136.07,16631
2017/04/28,13:07:00,136.07,136.07,136.06,136.06,7349
2017/04/28,13:08:00,136.06,136.06,136.04,136.04,34538
2017/04/28,13:09:00,136.05,136.06,136.04,136.06,5409
2017/04/28,13:10:00,136.06,136.07,136.04,136.04,10088
2017/04/28,13:11:00,136.04,136.05,136.03,136.04,7485
2017/04/28,13:12:00,136.04,136.04,136.02,136.04,16539
2017/04/28,13:13:00,136.04,136.04,136.03,136.03,13015
2017/04/28,13:14:00,136.03,136.04,136.02,136.03,3304
2017/04/28,13:15:00,136.03,136.04,136.00,136.01,61987
2017/04/28,13:16:00,136.01,136.01,135.99,136.01,11901
2017/04/28,13:17:00,136.01,136.01,135.99,136.01,9096
2017/04/28,13:18:00,136.00,136.01,135.98,136.00,42308
2017/04/28,13:19:00,136.00,136.02,135.99,135.99,13512
2017/04/28,13:20:00,135.99,136.00,135.94,135.96,61524
2017/04/28,13:21:00,135.95,135.96,135.94,135.96,11607
2017/04/28,13:22:00,135.96,135.97,135.95,135.95,24790
2017/04/28,13:23:00,135.95,135.96,135.94,135.95,21087
2017/04/28,13:24:00,135.95,135.97,135.95,135.97,8205
2017/04/28,13:25:00,135.96,135.96,135.94,135.95,38976
2017/04/28,13:26:00,135.95,135.95,135.93,135.95,8548
2017/04/28,13:27:00,135.95,135.97,135.95,135.96,6184
2017/04/28,13:28:00,135.96,135.99,135.96,135.98,28176
2017/04/28,13:29:00,135.98,135.99,135.98,135.99,3794
2017/04/28,13:30:00,135.99,135.99,135.98,135.98,5999
2017/04/28,13:31:00,135.98,135.98,135.97,135.98,36772
2017/04/28,13:32:00,135.97,135.97,135.95,135.97,13161
2017/04/28,13:33:00,135.97,135.99,135.96,135.98,8704
2017/04/28,13:34:00,135.98,135.99,135.96,135.96,5391
2017/04/28,13:35:00,135.96,135.98,135.96,135.96,9203
2017/04/28,13:36:00,135.96,135.97,135.95,135.97,20142
2017/04/28,13:37:00,135.97,136.00,135.97,135.99,5717
2017/04/28,13:38:00,135.99,136.00,135.99,135.99,2245
2017/04/28,13:39:00,135.99,136.00,135.96,135.97,23245
2017/04/28,13:40:00,135.98,135.98,135.96,135.96,6003
2017/04/28,13:41:00,135.96,135.97,135.93,135.93,27879
2017/04/28,13:42:00,135.94,135.97,135.94,135.96,5422
2017/04/28,13:43:00,135.95,135.97,135.94,135.96,8270
2017/04/28,13:44:00,135.96,135.96,135.92,135.94,52904
2017/04/28,13:45:00,135.93,135.95,135.92,135.94,2761
2017/04/28,13:46:00,135.94,135.96,135.93,135.94,17382
2017/04/28,13:47:00,135.94,135.95,135.93,135.95,21654
2017/04/28,13:48:00,135.95,135.96,135.94,135.95,8492
2017/04/28,13:49:00,135.95,135.95,135.92,135.94,13839
2017/04/28,13:50:00,135.94,135.96,135.94,135.95,8658
2017/04/28,13:51:00,135.95,135.97,135.95,135.97,10379
2017/04/28,13:52:00,135.97,135.98,135.95,135.95,24666
2017/04/28,13:53:00,135.95,135.97,135.95,135.97,6876
2017/04/28,13:54:00,135.97,135.98,135.96,135.96,11263
2017/04/28,13:55:00,135.97,135.98,135.96,135.98,17675
2017/04/28,13:56:00,135.97,135.97,135.93,135.93,24970
2017/04/28,13:57:00,135.94,135.95,135.92,135.95,7359
2017/04/28,13:58:00,135.95,135.96,135.95,135.95,2278
2017/04/28,13:59:00,135.95,135.96,135.92,135.92,13521
2017/04/28,14:00:00,135.93,135.95,135.93,135.93,6544
2017/04/28,14:01:00,135.93,135.93,135.90,135.91,27541
2017/04/28,14:02:00,135.91,135.91,135.89,135.89,18008
2017/04/28,14:03:00,135.90,135.95,135.89,135.94,6779
2017/04/28,14:04:00,135.94,135.96,135.93,135.93,11169
2017/04/28,14:05:00,135.93,135.93,135.91,135.92,11213
2017/04/28,14:06:00,135.92,135.94,135.91,135.91,13337
2017/04/28,14:07:00,135.91,135.92,135.88,135.90,79795
2017/04/28,14:08:00,135.90,135.91,135.88,135.90,24164
2017/04/28,14:09:00,135.89,135.89,135.88,135.89,7251
2017/04/28,14:10:00,135.89,135.89,135.86,135.88,22127
2017/04/28,14:11:00,135.88,135.91,135.88,135.90,5106
2017/04/28,14:12:00,135.90,135.91,135.87,135.87,9750
2017/04/28,14:13:00,135.87,135.87,135.81,135.84,55409
2017/04/28,14:14:00,135.84,135.84,135.81,135.84,52793
2017/04/28,14:15:00,135.85,135.85,135.80,135.81,42843
2017/04/28,14:16:00,135.81,135.83,135.80,135.82,39772
2017/04/28,14:17:00,135.82,135.83,135.81,135.82,21052
2017/04/28,14:18:00,135.83,135.84,135.81,135.81,11510
2017/04/28,14:19:00,135.82,135.82,135.79,135.80,34850
2017/04/28,14:20:00,135.80,135.80,135.77,135.78,57530
2017/04/28,14:21:00,135.78,135.79,135.78,135.79,13278
2017/04/28,14:22:00,135.80,135.86,135.80,135.85,35179
2017/04/28,14:23:00,135.85,135.87,135.85,135.87,9287
2017/04/28,14:24:00,135.86,135.87,135.84,135.85,117396
2017/04/28,14:25:00,135.85,135.87,135.84,135.87,64435
2017/04/28,14:26:00,135.87,135.89,135.87,135.88,15534
2017/04/28,14:27:00,135.88,135.88,135.86,135.86,24147
2017/04/28,14:28:00,135.86,135.88,135.84,135.86,20137
2017/04/28,14:29:00,135.87,135.89,135.87,135.88,8553
2017/04/28,14:30:00,135.88,135.89,135.85,135.86,40946
2017/04/28,14:31:00,135.87,135.88,135.86,135.87,17052
2017/04/28,14:32:00,135.88,135.90,135.87,135.89,271418
2017/04/28,14:33:00,135.90,135.91,135.90,135.90,13214
2017/04/28,14:34:00,135.90,135.92,135.90,135.92,17371
2017/04/28,14:35:00,135.92,135.95,135.91,135.95,34881
2017/04/28,14:36:00,135.94,135.94,135.92,135.92,14950
2017/04/28,14:37:00,135.92,135.93,135.89,135.91,20676
2017/04/28,14:38:00,135.90,135.91,135.90,135.91,3466
2017/04/28,14:39:00,135.91,135.91,135.89,135.89,6133
2017/04/28,14:40:00,135.89,135.90,135.89,135.90,5529
2017/04/28,14:41:00,135.90,135.92,135.90,135.92,24296
2017/04/28,14:42:00,135.92,135.92,135.89,135.89,7272
2017/04/28,14:43:00,135.89,135.91,135.88,135.90,13808
2017/04/28,14:44:00,135.89,135.91,135.89,135.90,7596
2017/04/28,14:45:00,135.90,135.92,135.90,135.90,14479
2017/04/28,14:46:00,135.91,135.92,135.90,135.92,11585
2017/04/28,14:47:00,135.92,135.93,135.91,135.91,10023
2017/04/28,14:48:00,135.91,135.93,135.91,135.93,35867
2017/04/28,14:49:00,135.93,135.93,135.90,135.90,15126
2017/04/28,14:50:00,135.90,135.90,135.89,135.90,12672
2017/04/28,14:51:00,135.90,135.91,135.89,135.89,11482
2017/04/28,14:52:00,135.89,135.89,135.87,135.87,19238
2017/04/28,14:53:00,135.87,135.89,135.87,135.87,16696
2017/04/28,14:54:00,135.88,135.89,135.87,135.87,13515
2017/04/28,14:55:00,135.87,135.88,135.85,135.85,3960
2017/04/28,14:56:00,135.86,135.88,135.85,135.86,9528
2017/04/28,14:57:00,135.86,135.89,135.86,135.89,31087
2017/04/28,14:58:00,135.88,135.91,135.87,135.91,54477
2017/04/28,14:59:00,135.90,135.91,135.89,135.89,5619
2017/04/28,15:00:00,135.89,135.90,135.86,135.86,41580
2017/04/28,15:01:00,135.86,135.89,135.85,135.85,14821
2017/04/28,15:02:00,135.84,135.86,135.82,135.86,22186
2017/04/28,15:03:00,135.86,135.87,135.85,135.86,9908
2017/04/28,15:04:00,135.86,135.87,135.86,135.87,2098
2017/04/28,15:05:00,135.87,135.89,135.86,135.89,6152
2017/04/28,15:06:00,135.89,135.89,135.86,135.87,11289
2017/04/28,15:07:00,135.87,135.89,135.87,135.88,11164
2017/04/28,15:08:00,135.89,135.93,135.89,135.93,13534
2017/04/28,15:09:00,135.93,135.93,135.90,135.91,39163
2017/04/28,15:10:00,135.90,135.91,135.89,135.91,22700
2017/04/28,15:11:00,135.91,135.92,135.91,135.92,20092
2017/04/28,15:12:00,135.92,135.93,135.91,135.92,7627
2017/04/28,15:13:00,135.92,135.93,135.91,135.93,10586
2017/04/28,15:14:00,135.93,135.94,135.92,135.93,14338
2017/04/28,15:15:00,135.93,135.95,135.93,135.95,4915
2017/04/28,15:16:00,135.95,135.95,135.92,135.93,9483
2017/04/28,15:17:00,135.94,135.97,135.94,135.97,27066
2017/04/28,15:18:00,135.97,135.97,135.95,135.96,41676
2017/04/28,15:19:00,135.96,135.96,135.94,135.96,13556
2017/04/28,15:20:00,135.97,135.98,135.96,135.98,9340
2017/04/28,15:21:00,135.98,135.98,135.95,135.98,21066
2017/04/28,15:22:00,135.98,135.98,135.97,135.98,3520
2017/04/28,15:23:00,135.98,135.98,135.95,135.96,17764
2017/04/28,15:24:00,135.96,135.96,135.94,135.95,22082
2017/04/28,15:25:00,135.95,135.95,135.91,135.92,13327
2017/04/28,15:26:00,135.91,135.92,135.89,135.89,144862
2017/04/28,15:27:00,135.88,135.91,135.88,135.91,11172
2017/04/28,15:28:00,135.91,135.91,135.88,135.89,87989
2017/04/28,15:29:00,135.89,135.90,135.88,135.90,150634
2017/04/28,15:30:00,135.90,135.90,135.89,135.90,18221
2017/04/28,15:31:00,135.89,135.92,135.89,135.90,69810
2017/04/28,15:32:00,135.90,135.92,135.89,135.90,82719
2017/04/28,15:33:00,135.90,135.94,135.90,135.94,65235
2017/04/28,15:34:00,135.94,135.95,135.94,135.95,12082
2017/04/28,15:35:00,135.95,135.97,135.95,135.95,42117
2017/04/28,15:36:00,135.95,135.97,135.93,135.97,36493
2017/04/28,15:37:00,135.97,135.98,135.94,135.94,488631
2017/04/28,15:38:00,135.95,135.97,135.93,135.97,45500
2017/04/28,15:39:00,135.97,135.99,135.97,135.98,17577
2017/04/28,15:40:00,135.98,135.99,135.95,135.97,28119
2017/04/28,15:41:00,135.96,135.96,135.95,135.96,27159
2017/04/28,15:42:00,135.96,135.96,135.93,135.94,73437
2017/04/28,15:43:00,135.94,135.96,135.93,135.96,229587
2017/04/28,15:44:00,135.95,135.97,135.94,135.94,182235
2017/04/28,15:45:00,135.94,135.95,135.93,135.93,79431
2017/04/28,15:46:00,135.94,135.96,135.93,135.95,152623
2017/04/28,15:47:00,135.95,135.98,135.95,135.98,50382
2017/04/28,15:48:00,135.98,135.99,135.97,135.97,51035
2017/04/28,15:49:00,135.97,135.99,135.97,135.98,56425
2017/04/28,15:50:00,135.99,135.99,135.97,135.97,108716
2017/04/28,15:51:00,135.98,136.01,135.96,136.01,612046
2017/04/28,15:52:00,136.01,136.01,135.99,136.00,76918
2017/04/28,15:53:00,135.99,136.00,135.98,136.00,76451
2017/04/28,15:54:00,136.00,136.03,135.98,136.01,161226
2017/04/28,15:55:00,136.01,136.02,136.00,136.01,61108
2017/04/28,15:56:00,136.01,136.04,136.00,136.03,148649
2017/04/28,15:57:00,136.03,136.06,136.02,136.06,150110
2017/04/28,15:58:00,136.05,136.06,136.03,136.04,136861
2017/04/28,15:59:00,136.05,136.06,136.01,136.03,342269
2017/04/28,16:00:00,136.02,136.06,135.96,136.01,699326
2017/05/01,09:31:00,136.46,136.47,136.39,136.43,102044
2017/05/01,09:32:00,136.43,136.49,136.38,136.47,97368
2017/05/01,09:33:00,136.47,136.55,136.47,136.54,63706
2017/05/01,09:34:00,136.53,136.53,136.47,136.47,35339
2017/05/01,09:35:00,136.47,136.50,136.46,136.48,42179
2017/05/01,09:36:00,136.49,136.52,136.48,136.52,69903
2017/05/01,09:37:00,136.52,136.52,136.47,136.48,125209
2017/05/01,09:38:00,136.48,136.57,136.48,136.56,49340
2017/05/01,09:39:00,136.56,136.60,136.53,136.55,178460
2017/05/01,09:40:00,136.55,136.56,136.50,136.51,45963
2017/05/01,09:41:00,136.51,136.55,136.51,136.52,58941
2017/05/01,09:42:00,136.52,136.54,136.51,136.52,44739
2017/05/01,09:43:00,136.52,136.53,136.48,136.51,76153
2017/05/01,09:44:00,136.52,136.56,136.50,136.56,55539
2017/05/01,09:45:00,136.54,136.57,136.52,136.57,64375
2017/05/01,09:46:00,136.57,136.61,136.57,136.60,40167
2017/05/01,09:47:00,136.59,136.62,136.57,136.61,66001
2017/05/01,09:48:00,136.61,136.62,136.59,136.60,30757
2017/05/01,09:49:00,136.61,136.63,136.60,136.61,100326
2017/05/01,09:50:00,136.60,136.61,136.56,136.57,37771
2017/05/01,09:51:00,136.58,136.63,136.57,136.63,63470
2017/05/01,09:52:00,136.62,136.64,136.60,136.61,127854
2017/05/01,09:53:00,136.60,136.64,136.60,136.62,30473
2017/05/01,09:54:00,136.61,136.64,136.60,136.61,50623
2017/05/01,09:55:00,136.61,136.64,136.60,136.60,61571
2017/05/01,09:56:00,136.62,136.64,136.61,136.64,26003
2017/05/01,09:57:00,136.63,136.65,136.62,136.65,42255
2017/05/01,09:58:00,136.65,136.67,136.64,136.66,96981
2017/05/01,09:59:00,136.66,136.67,136.63,136.64,52813
2017/05/01,10:00:00,136.64,136.64,136.61,136.63,21695
2017/05/01,10:01:00,136.61,136.61,136.54,136.60,229413
2017/05/01,10:02:00,136.60,136.63,136.58,136.60,60675
2017/05/01,10:03:00,136.59,136.60,136.56,136.60,66787
2017/05/01,10:04:00,136.60,136.64,136.60,136.64,51986
2017/05/01,10:05:00,136.64,136.64,136.58,136.58,15095
2017/05/01,10:06:00,136.58,136.62,136.57,136.61,51019
2017/05/01,10:07:00,136.62,136.63,136.60,136.62,5671
2017/05/01,10:08:00,136.62,136.63,136.59,136.60,14634
2017/05/01,10:09:00,136.60,136.61,136.57,136.57,63339
2017/05/01,10:10:00,136.58,136.58,136.53,136.53,56533
2017/05/01,10:11:00,136.53,136.54,136.47,136.48,59645
2017/05/01,10:12:00,136.49,136.49,136.46,136.48,34515
2017/05/01,10:13:00,136.49,136.49,136.47,136.49,8689
2017/05/01,10:14:00,136.49,136.49,136.46,136.47,25216
2017/05/01,10:15:00,136.48,136.49,136.47,136.49,10723
2017/05/01,10:16:00,136.49,136.53,136.48,136.53,50464
2017/05/01,10:17:00,136.53,136.54,136.51,136.54,37807
2017/05/01,10:18:00,136.54,136.59,136.54,136.58,8614
2017/05/01,10:19:00,136.57,136.58,136.55,136.57,33616
2017/05/01,10:20:00,136.58,136.61,136.57,136.60,64231
2017/05/01,10:21:00,136.60,136.60,136.54,136.57,48980
2017/05/01,10:22:00,136.57,136.59,136.55,136.59,62279
2017/05/01,10:23:00,136.59,136.59,136.52,136.53,57818
2017/05/01,10:24:00,136.53,136.54,136.52,136.53,20211
2017/05/01,10:25:00,136.53,136.55,136.53,136.55,22664
2017/05/01,10:26:00,136.55,136.55,136.53,136.55,8560
2017/05/01,10:27:00,136.56,136.64,136.56,136.63,21129
2017/05/01,10:28:00,136.63,136.68,136.63,136.64,44135
2017/05/01,10:29:00,136.65,136.65,136.63,136.65,16398
2017/05/01,10:30:00,136.64,136.67,136.64,136.65,34886
2017/05/01,10:31:00,136.64,136.68,136.64,136.66,71912
2017/05/01,10:32:00,136.66,136.70,136.66,136.68,41519
2017/05/01,10:33:00,136.68,136.73,136.68,136.70,44386
2017/05/01,10:34:00,136.70,136.74,136.70,136.73,22226
2017/05/01,10:35:00,136.73,136.75,136.72,136.72,40060
2017/05/01,10:36:00,136.73,136.74,136.69,136.70,109701
2017/05/01,10:37:00,136.71,136.74,136.70,136.73,53498
2017/05/01,10:38:00,136.73,136.74,136.69,136.69,114523
2017/05/01,10:39:00,136.69,136.72,136.69,136.71,25540
2017/05/01,10:40:00,136.71,136.72,136.69,136.70,77757
2017/05/01,10:41:00,136.71,136.72,136.69,136.70,46749
2017/05/01,10:42:00,136.70,136.70,136.68,136.69,47229
2017/05/01,10:43:00,136.69,136.72,136.69,136.69,19385
2017/05/01,10:44:00,136.70,136.71,136.69,136.71,20364
2017/05/01,10:45:00,136.72,136.73,136.71,136.72,13336
2017/05/01,10:46:00,136.71,136.77,136.71,136.77,34586
2017/05/01,10:47:00,136.76,136.77,136.74,136.74,41135
2017/05/01,10:48:00,136.74,136.77,136.74,136.77,68247
2017/05/01,10:49:00,136.77,136.82,136.76,136.82,84766
2017/05/01,10:50:00,136.81,136.86,136.81,136.84,262029
2017/05/01,10:51:00,136.84,136.85,136.80,136.81,18034
2017/05/01,10:52:00,136.81,136.81,136.79,136.80,108428
2017/05/01,10:53:00,136.80,136.82,136.79,136.81,91208
2017/05/01,10:54:00,136.81,136.82,136.80,136.81,79174
2017/05/01,10:55:00,136.81,136.82,136.80,136.81,88311
2017/05/01,10:56:00,136.81,136.84,136.81,136.83,35653
2017/05/01,10:57:00,136.82,136.84,136.81,136.84,55640
2017/05/01,10:58:00,136.83,136.89,136.83,136.89,71054
2017/05/01,10:59:00,136.88,136.90,136.87,136.88,149753
2017/05/01,11:00:00,136.88,136.91,136.85,136.85,153403
2017/05/01,11:01:00,136.86,136.90,136.85,136.88,146297
2017/05/01,11:02:00,136.89,136.90,136.88,136.90,47415
2017/05/01,11:03:00,136.90,136.92,136.88,136.90,50230
2017/05/01,11:04:00,136.89,136.90,136.87,136.88,78493
2017/05/01,11:05:00,136.88,136.88,136.84,136.86,64919
2017/05/01,11:06:00,136.87,136.89,136.86,136.87,37848
2017/05/01,11:07:00,136.87,136.87,136.86,136.86,13815
2017/05/01,11:08:00,136.87,136.89,136.86,136.89,31501
2017/05/01,11:09:00,136.89,136.90,136.87,136.89,49925
2017/05/01,11:10:00,136.89,136.89,136.86,136.86,23870
2017/05/01,11:11:00,136.86,136.87,136.84,136.86,30010
2017/05/01,11:12:00,136.85,136.86,136.83,136.84,19550
2017/05/01,11:13:00,136.84,136.86,136.84,136.84,19034
2017/05/01,11:14:00,136.84,136.86,136.84,136.86,46795
2017/05/01,11:15:00,136.86,136.87,136.84,136.87,11151
2017/05/01,11:16:00,136.87,136.88,136.86,136.87,12007
2017/05/01,11:17:00,136.87,136.88,136.85,136.88,22279
2017/05/01,11:18:00,136.88,136.88,136.85,136.86,73431
2017/05/01,11:19:00,136.85,136.86,136.83,136.85,17695
2017/05/01,11:20:00,136.85,136.85,136.84,136.85,37556
2017/05/01,11:21:00,136.85,136.86,136.84,136.85,26360
2017/05/01,11:22:00,136.84,136.87,136.84,136.87,23227
2017/05/01,11:23:00,136.87,136.87,136.85,136.87,18671
2017/05/01,11:24:00,136.87,136.87,136.85,136.85,22934
2017/05/01,11:25:00,136.85,136.88,136.85,136.88,35931
2017/05/01,11:26:00,136.88,136.90,136.87,136.90,18364
2017/05/01,11:27:00,136.90,136.90,136.87,136.87,65892
2017/05/01,11:28:00,136.87,136.88,136.86,136.87,16893
2017/05/01,11:29:00,136.88,136.88,136.84,136.84,17821
2017/05/01,11:30:00,136.84,136.85,136.81,136.81,45056
2017/05/01,11:31:00,136.81,136.85,136.81,136.83,29616
2017/05/01,11:32:00,136.82,136.87,136.82,136.86,78722
2017/05/01,11:33:00,136.86,136.88,136.83,136.83,66349
2017/05/01,11:34:00,136.83,136.85,136.82,136.85,34051
2017/05/01,11:35:00,136.85,136.85,136.82,136.84,23338
2017/05/01,11:36:00,136.85,136.86,136.84,136.85,217892
2017/05/01,11:37:00,136.85,136.88,136.85,136.86,12530
2017/05/01,11:38:00,136.86,136.88,136.86,136.88,4117
2017/05/01,11:39:00,136.88,136.88,136.84,136.85,34677
2017/05/01,11:40:00,136.85,136.89,136.85,136.88,29479
2017/05/01,11:41:00,136.89,136.89,136.87,136.88,12660
2017/05/01,11:42:00,136.88,136.89,136.87,136.87,26411
2017/05/01,11:43:00,136.88,136.90,136.88,136.88,28880
2017/05/01,11:44:00,136.89,136.90,136.89,136.89,37239
2017/05/01,11:45:00,136.89,136.93,136.87,136.92,44975
2017/05/01,11:46:00,136.92,136.95,136.90,136.95,51004
2017/05/01,11:47:00,136.95,136.99,136.94,136.97,83927
2017/05/01,11:48:00,136.96,136.98,136.96,136.97,17532
2017/05/01,11:49:00,136.96,136.96,136.93,136.93,29750
2017/05/01,11:50:00,136.94,136.96,136.94,136.96,24038
2017/05/01,11:51:00,136.96,136.98,136.96,136.97,28334
2017/05/01,11:52:00,136.98,136.99,136.95,136.96,65348
2017/05/01,11:53:00,136.96,136.96,136.93,136.93,32641
2017/05/01,11:54:00,136.93,136.94,136.93,136.94,3066
2017/05/01,11:55:00,136.94,136.94,136.92,136.93,46444
2017/05/01,11:56:00,136.92,136.94,136.91,136.94,23427
2017/05/01,11:57:00,136.95,136.96,136.93,136.93,29464
2017/05/01,11:58:00,136.93,136.93,136.92,136.92,15266
2017/05/01,11:59:00,136.92,136.95,136.92,136.95,33018
2017/05/01,12:00:00,136.95,136.95,136.91,136.92,17621
2017/05/01,12:01:00,136.93,136.94,136.91,136.92,7240
2017/05/01,12:02:00,136.92,136.94,136.92,136.94,10255
2017/05/01,12:03:00,136.94,136.95,136.93,136.95,19373
2017/05/01,12:04:00,136.95,136.95,136.93,136.94,26847
2017/05/01,12:05:00,136.94,136.97,136.94,136.97,19531
2017/05/01,12:06:00,136.97,136.97,136.93,136.95,42304
2017/05/01,12:07:00,136.95,136.99,136.94,136.94,41525
2017/05/01,12:08:00,136.95,136.95,136.94,136.94,15330
2017/05/01,12:09:00,136.93,136.95,136.93,136.95,20781
2017/05/01,12:10:00,136.95,136.98,136.95,136.97,8327
2017/05/01,12:11:00,136.98,136.99,136.94,136.96,45161
2017/05/01,12:12:00,136.96,136.96,136.94,136.94,14813
2017/05/01,12:13:00,136.95,136.96,136.94,136.95,10178
2017/05/01,12:14:00,136.96,136.99,136.96,136.97,61767
2017/05/01,12:15:00,136.97,136.97,136.95,136.95,18882
2017/05/01,12:16:00,136.95,136.96,136.90,136.90,17596
2017/05/01,12:17:00,136.90,136.92,136.89,136.91,15959
2017/05/01,12:18:00,136.91,136.94,136.91,136.94,7199
2017/05/01,12:19:00,136.93,136.94,136.92,136.94,14678
2017/05/01,12:20:00,136.94,136.95,136.93,136.94,20041
2017/05/01,12:21:00,136.94,136.94,136.91,136.92,10301
2017/05/01,12:22:00,136.92,136.93,136.91,136.92,18009
2017/05/01,12:23:00,136.91,136.93,136.90,136.92,30766
2017/05/01,12:24:00,136.92,136.94,136.91,136.92,15002
2017/05/01,12:25:00,136.92,136.95,136.91,136.94,30510
2017/05/01,12:26:00,136.95,136.96,136.93,136.95,15048
2017/05/01,12:27:00,136.95,136.95,136.94,136.95,6128
2017/05/01,12:28:00,136.95,136.95,136.93,136.95,19425
2017/05/01,12:29:00,136.95,136.98,136.95,136.98,19578
2017/05/01,12:30:00,136.98,136.98,136.96,136.96,19543
2017/05/01,12:31:00,136.97,136.99,136.97,136.99,21559
2017/05/01,12:32:00,137.00,137.01,136.98,137.00,33946
2017/05/01,12:33:00,137.01,137.03,136.99,137.03,70744
2017/05/01,12:34:00,137.03,137.03,137.01,137.02,58978
2017/05/01,12:35:00,137.02,137.03,137.01,137.03,25764
2017/05/01,12:36:00,137.03,137.03,137.01,137.01,19198
2017/05/01,12:37:00,137.01,137.04,137.00,137.03,28289
2017/05/01,12:38:00,137.03,137.05,137.02,137.04,37861
2017/05/01,12:39:00,137.04,137.06,137.03,137.06,11997
2017/05/01,12:40:00,137.06,137.06,137.03,137.04,56448
2017/05/01,12:41:00,137.04,137.04,137.02,137.03,36384
2017/05/01,12:42:00,137.03,137.04,137.02,137.04,32831
2017/05/01,12:43:00,137.05,137.06,137.03,137.06,17637
2017/05/01,12:44:00,137.06,137.06,137.02,137.02,39681
2017/05/01,12:45:00,137.02,137.03,137.02,137.03,18882
2017/05/01,12:46:00,137.04,137.05,137.03,137.04,41525
2017/05/01,12:47:00,137.04,137.04,137.01,137.01,34701
2017/05/01,12:48:00,137.01,137.02,137.00,137.02,14522
2017/05/01,12:49:00,137.01,137.03,137.01,137.02,17123
2017/05/01,12:50:00,137.02,137.03,136.99,137.00,15968
2017/05/01,12:51:00,137.00,137.01,136.99,137.00,18780
2017/05/01,12:52:00,137.00,137.00,136.81,136.87,165142
2017/05/01,12:53:00,136.87,136.93,136.87,136.90,67309
2017/05/01,12:54:00,136.90,136.96,136.89,136.93,132898
2017/05/01,12:55:00,136.93,136.96,136.92,136.95,21761
2017/05/01,12:56:00,136.95,136.97,136.92,136.95,48371
2017/05/01,12:57:00,136.95,136.96,136.93,136.96,20443
2017/05/01,12:58:00,136.96,136.98,136.96,136.97,12461
2017/05/01,12:59:00,136.96,136.99,136.93,136.95,31942
2017/05/01,13:00:00,136.95,136.97,136.94,136.95,7398
2017/05/01,13:01:00,136.96,136.99,136.94,136.95,22520
2017/05/01,13:02:00,136.95,136.97,136.94,136.97,13859
2017/05/01,13:03:00,136.96,137.00,136.96,136.96,30899
2017/05/01,13:04:00,136.96,136.98,136.95,136.97,12519
2017/05/01,13:05:00,136.97,136.99,136.95,136.96,16063
2017/05/01,13:06:00,136.96,136.98,136.96,136.97,8666
2017/05/01,13:07:00,136.97,136.99,136.96,136.99,20561
2017/05/01,13:08:00,136.99,137.00,136.98,136.99,31342
2017/05/01,13:09:00,136.99,137.00,136.98,137.00,30084
2017/05/01,13:10:00,137.00,137.01,136.98,137.00,41617
2017/05/01,13:11:00,136.99,137.01,136.97,137.00,25247
2017/05/01,13:12:00,137.00,137.01,136.99,136.99,12951
2017/05/01,13:13:00,136.99,137.00,136.97,136.99,19503
2017/05/01,13:14:00,137.00,137.01,136.98,137.00,26222
2017/05/01,13:15:00,137.00,137.01,136.99,137.00,10203
2017/05/01,13:16:00,137.01,137.02,137.00,137.02,17268
2017/05/01,13:17:00,137.02,137.06,137.00,137.04,44814
2017/05/01,13:18:00,137.04,137.05,137.03,137.04,17648
2017/05/01,13:19:00,137.04,137.05,137.04,137.04,5729
2017/05/01,13:20:00,137.05,137.06,137.04,137.06,17822
2017/05/01,13:21:00,137.06,137.09,137.06,137.09,25954
2017/05/01,13:22:00,137.09,137.09,137.05,137.06,25173
2017/05/01,13:23:00,137.05,137.06,137.05,137.05,7552
2017/05/01,13:24:00,137.06,137.09,137.05,137.08,23960
2017/05/01,13:25:00,137.08,137.10,137.08,137.09,28569
2017/05/01,13:26:00,137.10,137.10,137.08,137.09,16476
2017/05/01,13:27:00,137.10,137.11,137.09,137.10,14967
2017/05/01,13:28:00,137.10,137.10,137.09,137.10,9965
2017/05/01,13:29:00,137.09,137.11,137.09,137.11,5547
2017/05/01,13:30:00,137.11,137.11,137.09,137.09,13026
2017/05/01,13:31:00,137.09,137.10,137.09,137.10,6025
2017/05/01,13:32:00,137.10,137.13,137.10,137.12,29356
2017/05/01,13:33:00,137.12,137.13,137.09,137.10,25043
2017/05/01,13:34:00,137.10,137.11,137.08,137.08,28552
2017/05/01,13:35:00,137.09,137.13,137.08,137.12,7959
2017/05/01,13:36:00,137.12,137.14,137.11,137.13,71518
2017/05/01,13:37:00,137.13,137.13,137.12,137.12,8571
2017/05/01,13:38:00,137.12,137.14,137.12,137.13,11490
2017/05/01,13:39:00,137.13,137.14,137.12,137.13,12740
2017/05/01,13:40:00,137.12,137.13,137.11,137.11,10576
2017/05/01,13:41:00,137.11,137.12,137.11,137.12,3932
2017/05/01,13:42:00,137.12,137.14,137.11,137.14,12073
2017/05/01,13:43:00,137.14,137.14,137.11,137.11,25811
2017/05/01,13:44:00,137.12,137.13,137.10,137.11,19380
2017/05/01,13:45:00,137.11,137.11,137.10,137.11,18962
2017/05/01,13:46:00,137.11,137.12,137.10,137.11,30702
2017/05/01,13:47:00,137.11,137.11,137.10,137.10,13996
2017/05/01,13:48:00,137.11,137.15,137.10,137.13,112198
2017/05/01,13:49:00,137.13,137.14,137.12,137.14,16713
2017/05/01,13:50:00,137.14,137.16,137.13,137.14,21455
2017/05/01,13:51:00,137.15,137.15,137.13,137.14,7334
2017/05/01,13:52:00,137.14,137.17,137.13,137.17,10560
2017/05/01,13:53:00,137.16,137.17,137.15,137.17,65627
2017/05/01,13:54:00,137.17,137.17,137.15,137.15,13353
2017/05/01,13:55:00,137.16,137.17,137.16,137.17,10362
2017/05/01,13:56:00,137.16,137.18,137.16,137.18,10946
2017/05/01,13:57:00,137.18,137.18,137.17,137.18,11198
2017/05/01,13:58:00,137.18,137.19,137.17,137.19,32955
2017/05/01,13:59:00,137.19,137.21,137.18,137.18,41968
2017/05/01,14:00:00,137.18,137.23,137.18,137.23,57006
2017/05/01,14:01:00,137.23,137.26,137.22,137.23,123234
2017/05/01,14:02:00,137.23,137.28,137.23,137.27,103760
2017/05/01,14:03:00,137.27,137.27,137.24,137.26,29635
2017/05/01,14:04:00,137.26,137.26,137.21,137.21,30327
2017/05/01,14:05:00,137.21,137.24,137.21,137.24,72015
2017/05/01,14:06:00,137.24,137.24,137.19,137.20,91423
2017/05/01,14:07:00,137.20,137.23,137.19,137.21,30722
2017/05/01,14:08:00,137.21,137.25,137.21,137.25,78155
2017/05/01,14:09:00,137.25,137.26,137.23,137.25,44926
2017/05/01,14:10:00,137.25,137.26,137.23,137.26,33546
2017/05/01,14:11:00,137.26,137.27,137.24,137.25,22982
2017/05/01,14:12:00,137.26,137.26,137.25,137.25,224278
2017/05/01,14:13:00,137.24,137.29,137.23,137.27,224866
2017/05/01,14:14:00,137.28,137.28,137.26,137.27,73909
2017/05/01,14:15:00,137.27,137.28,137.25,137.27,192427
2017/05/01,14:16:00,137.28,137.29,137.26,137.27,62709
2017/05/01,14:17:00,137.27,137.28,137.25,137.26,44274
2017/05/01,14:18:00,137.26,137.27,137.26,137.26,14257
2017/05/01,14:19:00,137.26,137.27,137.25,137.27,16803
2017/05/01,14:20:00,137.27,137.29,137.26,137.28,19909
2017/05/01,14:21:00,137.29,137.29,137.25,137.26,23734
2017/05/01,14:22:00,137.25,137.26,137.24,137.25,11258
2017/05/01,14:23:00,137.25,137.26,137.23,137.24,38612
2017/05/01,14:24:00,137.24,137.25,137.23,137.25,7738
2017/05/01,14:25:00,137.25,137.26,137.24,137.25,16611
2017/05/01,14:26:00,137.25,137.25,137.24,137.25,6479
2017/05/01,14:27:00,137.25,137.26,137.24,137.26,8788
2017/05/01,14:28:00,137.26,137.26,137.25,137.25,29222
2017/05/01,14:29:00,137.25,137.26,137.24,137.26,436598
2017/05/01,14:30:00,137.26,137.26,137.23,137.24,21159
2017/05/01,14:31:00,137.23,137.23,137.22,137.23,13848
2017/05/01,14:32:00,137.23,137.26,137.23,137.24,28320
2017/05/01,14:33:00,137.24,137.27,137.24,137.26,34384
2017/05/01,14:34:00,137.26,137.26,137.25,137.26,17424
2017/05/01,14:35:00,137.26,137.26,137.24,137.25,46115
2017/05/01,14:36:00,137.25,137.25,137.23,137.24,7094
2017/05/01,14:37:00,137.24,137.24,137.23,137.23,7009
2017/05/01,14:38:00,137.23,137.25,137.23,137.25,228986
2017/05/01,14:39:00,137.25,137.27,137.24,137.27,36521
2017/05/01,14:40:00,137.26,137.28,137.25,137.25,437010
2017/05/01,14:41:00,137.25,137.25,137.23,137.23,15518
2017/05/01,14:42:00,137.23,137.25,137.22,137.24,24594
2017/05/01,14:43:00,137.25,137.26,137.24,137.25,18119
2017/05/01,14:44:00,137.26,137.28,137.25,137.27,51789
2017/05/01,14:45:00,137.27,137.28,137.25,137.25,13147
2017/05/01,14:46:00,137.25,137.27,137.23,137.24,64782
2017/05/01,14:47:00,137.24,137.25,137.23,137.25,16728
2017/05/01,14:48:00,137.25,137.25,137.23,137.23,8723
2017/05/01,14:49:00,137.23,137.24,137.22,137.23,774466
2017/05/01,14:50:00,137.23,137.23,137.21,137.21,32317
2017/05/01,14:51:00,137.21,137.22,137.20,137.20,14877
2017/05/01,14:52:00,137.20,137.21,137.18,137.19,81087
2017/05/01,14:53:00,137.19,137.20,137.18,137.20,43014
2017/05/01,14:54:00,137.20,137.21,137.20,137.21,92843
2017/05/01,14:55:00,137.21,137.23,137.20,137.22,65962
2017/05/01,14:56:00,137.22,137.22,137.20,137.21,91467
2017/05/01,14:57:00,137.21,137.23,137.20,137.23,29937
2017/05/01,14:58:00,137.23,137.23,137.22,137.23,26977
2017/05/01,14:59:00,137.23,137.25,137.23,137.25,16479
2017/05/01,15:00:00,137.25,137.25,137.22,137.23,57380
2017/05/01,15:01:00,137.23,137.23,137.22,137.23,41543
2017/05/01,15:02:00,137.23,137.27,137.23,137.27,97329
2017/05/01,15:03:00,137.26,137.27,137.26,137.26,18223
2017/05/01,15:04:00,137.26,137.26,137.24,137.24,29916
2017/05/01,15:05:00,137.24,137.25,137.23,137.23,25533
2017/05/01,15:06:00,137.23,137.24,137.22,137.23,22404
2017/05/01,15:07:00,137.24,137.24,137.22,137.23,17198
2017/05/01,15:08:00,137.23,137.24,137.22,137.24,79935
2017/05/01,15:09:00,137.24,137.25,137.24,137.24,47683
2017/05/01,15:10:00,137.24,137.26,137.24,137.26,32030
2017/05/01,15:11:00,137.25,137.27,137.25,137.26,33921
2017/05/01,15:12:00,137.26,137.26,137.25,137.26,30564
2017/05/01,15:13:00,137.26,137.29,137.26,137.29,38527
2017/05/01,15:14:00,137.28,137.29,137.27,137.29,57346
2017/05/01,15:15:00,137.29,137.31,137.28,137.30,48766
2017/05/01,15:16:00,137.30,137.32,137.29,137.30,42115
2017/05/01,15:17:00,137.30,137.31,137.29,137.30,62025
2017/05/01,15:18:00,137.30,137.30,137.28,137.28,31892
2017/05/01,15:19:00,137.28,137.29,137.27,137.28,57152
2017/05/01,15:20:00,137.28,137.29,137.27,137.27,37252
2017/05/01,15:21:00,137.27,137.28,137.24,137.28,109402
2017/05/01,15:22:00,137.27,137.28,137.24,137.25,81483
2017/05/01,15:23:00,137.25,137.26,137.24,137.26,120941
2017/05/01,15:24:00,137.26,137.27,137.26,137.27,25832
2017/05/01,15:25:00,137.27,137.27,137.24,137.26,25392
2017/05/01,15:26:00,137.26,137.26,137.25,137.25,16306
2017/05/01,15:27:00,137.26,137.28,137.25,137.28,116237
2017/05/01,15:28:00,137.27,137.28,137.26,137.27,18196
2017/05/01,15:29:00,137.27,137.30,137.26,137.29,232919
2017/05/01,15:30:00,137.29,137.29,137.28,137.29,8851
2017/05/01,15:31:00,137.29,137.32,137.28,137.32,51246
2017/05/01,15:32:00,137.32,137.33,137.31,137.32,128139
2017/05/01,15:33:00,137.33,137.33,137.32,137.33,22918
2017/05/01,15:34:00,137.33,137.34,137.32,137.34,82204
2017/05/01,15:35:00,137.34,137.37,137.34,137.36,85787
2017/05/01,15:36:00,137.36,137.38,137.34,137.35,57770
2017/05/01,15:37:00,137.35,137.36,137.34,137.35,189588
2017/05/01,15:38:00,137.35,137.35,137.34,137.35,42540
2017/05/01,15:39:00,137.35,137.35,137.32,137.33,57066
2017/05/01,15:40:00,137.32,137.33,137.30,137.31,54802
2017/05/01,15:41:00,137.31,137.34,137.30,137.34,28290
2017/05/01,15:42:00,137.34,137.34,137.32,137.32,112035
2017/05/01,15:43:00,137.32,137.33,137.32,137.32,111497
2017/05/01,15:44:00,137.32,137.36,137.32,137.35,68108
2017/05/01,15:45:00,137.35,137.35,137.34,137.35,236893
2017/05/01,15:46:00,137.35,137.36,137.32,137.35,83213
2017/05/01,15:47:00,137.35,137.35,137.33,137.35,23463
2017/05/01,15:48:00,137.35,137.36,137.34,137.35,44732
2017/05/01,15:49:00,137.35,137.36,137.35,137.35,26792
2017/05/01,15:50:00,137.36,137.36,137.35,137.35,28139
2017/05/01,15:51:00,137.35,137.35,137.25,137.27,192630
2017/05/01,15:52:00,137.27,137.27,137.24,137.25,68679
2017/05/01,15:53:00,137.24,137.25,137.22,137.25,119509
2017/05/01,15:54:00,137.25,137.25,137.22,137.23,77750
2017/05/01,15:55:00,137.23,137.23,137.22,137.23,46113
2017/05/01,15:56:00,137.23,137.23,137.20,137.21,105897
2017/05/01,15:57:00,137.21,137.21,137.18,137.21,164578
2017/05/01,15:58:00,137.21,137.23,137.20,137.21,150749
2017/05/01,15:59:00,137.22,137.22,137.20,137.21,169044
2017/05/01,16:00:00,137.21,137.22,137.15,137.16,557332
2017/05/02,09:31:00,137.38,137.40,137.32,137.32,137384
2017/05/02,09:32:00,137.32,137.35,137.30,137.31,107616
2017/05/02,09:33:00,137.31,137.31,137.25,137.27,66587
2017/05/02,09:34:00,137.27,137.28,137.24,137.28,97602
2017/05/02,09:35:00,137.28,137.34,137.28,137.31,87314
2017/05/02,09:36:00,137.31,137.35,137.31,137.32,92948
2017/05/02,09:37:00,137.32,137.33,137.28,137.28,85616
2017/05/02,09:38:00,137.28,137.30,137.23,137.24,82052
2017/05/02,09:39:00,137.24,137.28,137.23,137.25,133832
2017/05/02,09:40:00,137.25,137.29,137.24,137.28,83535
2017/05/02,09:41:00,137.28,137.29,137.23,137.23,163984
2017/05/02,09:42:00,137.23,137.24,137.20,137.23,91593
2017/05/02,09:43:00,137.22,137.23,137.20,137.20,130475
2017/05/02,09:44:00,137.21,137.21,137.16,137.18,65955
2017/05/02,09:45:00,137.18,137.19,137.17,137.17,59911
2017/05/02,09:46:00,137.17,137.19,137.14,137.19,160244
2017/05/02,09:47:00,137.19,137.19,137.09,137.09,349781
2017/05/02,09:48:00,137.09,137.14,137.09,137.13,104488
2017/05/02,09:49:00,137.12,137.12,137.08,137.10,92673
2017/05/02,09:50:00,137.10,137.12,137.09,137.10,24038
2017/05/02,09:51:00,137.10,137.10,137.06,137.10,139099
2017/05/02,09:52:00,137.09,137.15,137.09,137.13,56127
2017/05/02,09:53:00,137.13,137.18,137.13,137.17,36422
2017/05/02,09:54:00,137.16,137.18,137.15,137.15,32322
2017/05/02,09:55:00,137.15,137.16,137.15,137.15,50356
2017/05/02,09:56:00,137.15,137.16,137.13,137.13,64123
2017/05/02,09:57:00,137.13,137.15,137.12,137.14,82357
2017/05/02,09:58:00,137.14,137.15,137.12,137.14,20019
2017/05/02,09:59:00,137.14,137.16,137.11,137.12,238038
2017/05/02,10:00:00,137.12,137.12,137.09,137.10,220558
2017/05/02,10:01:00,137.10,137.10,137.05,137.09,251541
2017/05/02,10:02:00,137.09,137.09,137.05,137.08,109776
2017/05/02,10:03:00,137.07,137.09,137.07,137.07,41799
2017/05/02,10:04:00,137.07,137.07,137.02,137.04,159426
2017/05/02,10:05:00,137.04,137.11,137.03,137.10,169034
2017/05/02,10:06:00,137.09,137.13,137.08,137.13,40025
2017/05/02,10:07:00,137.13,137.14,137.12,137.13,23824
2017/05/02,10:08:00,137.12,137.15,137.12,137.15,14439
2017/05/02,10:09:00,137.15,137.17,137.15,137.16,37710
2017/05/02,10:10:00,137.15,137.16,137.13,137.13,77756
2017/05/02,10:11:00,137.13,137.14,137.11,137.12,94392
2017/05/02,10:12:00,137.12,137.14,137.11,137.14,26876
2017/05/02,10:13:00,137.14,137.16,137.14,137.16,49320
2017/05/02,10:14:00,137.16,137.17,137.12,137.15,126172
2017/05/02,10:15:00,137.15,137.16,137.12,137.13,89080
2017/05/02,10:16:00,137.13,137.17,137.12,137.16,168415
2017/05/02,10:17:00,137.16,137.16,137.11,137.12,76018
2017/05/02,10:18:00,137.12,137.15,137.11,137.13,52624
2017/05/02,10:19:00,137.13,137.15,137.12,137.13,20180
2017/05/02,10:20:00,137.13,137.15,137.13,137.13,14313
2017/05/02,10:21:00,137.14,137.16,137.13,137.14,66720
2017/05/02,10:22:00,137.14,137.15,137.13,137.14,27018
2017/05/02,10:23:00,137.14,137.16,137.14,137.16,16077
2017/05/02,10:24:00,137.16,137.16,137.14,137.14,42711
2017/05/02,10:25:00,137.15,137.15,137.13,137.13,50149
2017/05/02,10:26:00,137.14,137.15,137.13,137.15,56702
2017/05/02,10:27:00,137.15,137.18,137.15,137.17,51960
2017/05/02,10:28:00,137.18,137.22,137.18,137.20,75209
2017/05/02,10:29:00,137.20,137.21,137.19,137.19,11197
2017/05/02,10:30:00,137.19,137.20,137.18,137.18,51087
2017/05/02,10:31:00,137.18,137.21,137.18,137.20,44530
2017/05/02,10:32:00,137.20,137.20,137.18,137.19,11102
2017/05/02,10:33:00,137.19,137.19,137.16,137.16,9872
2017/05/02,10:34:00,137.16,137.17,137.14,137.15,36061
2017/05/02,10:35:00,137.15,137.18,137.14,137.18,9249
2017/05/02,10:36:00,137.17,137.19,137.16,137.18,13410
2017/05/02,10:37:00,137.19,137.20,137.18,137.19,36519
2017/05/02,10:38:00,137.20,137.20,137.17,137.17,22247
2017/05/02,10:39:00,137.17,137.19,137.16,137.18,17470
2017/05/02,10:40:00,137.18,137.18,137.13,137.14,18528
2017/05/02,10:41:00,137.14,137.15,137.14,137.15,8276
2017/05/02,10:42:00,137.15,137.16,137.13,137.14,5978
2017/05/02,10:43:00,137.14,137.17,137.14,137.17,24310
2017/05/02,10:44:00,137.17,137.18,137.16,137.17,14600
2017/05/02,10:45:00,137.17,137.20,137.17,137.20,14111
2017/05/02,10:46:00,137.20,137.29,137.20,137.26,59380
2017/05/02,10:47:00,137.26,137.27,137.24,137.25,20835
2017/05/02,10:48:00,137.25,137.27,137.24,137.26,14367
2017/05/02,10:49:00,137.26,137.26,137.25,137.25,13482
2017/05/02,10:50:00,137.26,137.26,137.23,137.25,46666
2017/05/02,10:51:00,137.25,137.25,137.24,137.24,10717
2017/05/02,10:52:00,137.25,137.25,137.23,137.25,8755
2017/05/02,10:53:00,137.24,137.26,137.23,137.26,13659
2017/05/02,10:54:00,137.26,137.28,137.26,137.28,12884
2017/05/02,10:55:00,137.28,137.28,137.25,137.25,12221
2017/05/02,10:56:00,137.26,137.27,137.23,137.23,19524
2017/05/02,10:57:00,137.23,137.25,137.23,137.25,6515
2017/05/02,10:58:00,137.25,137.25,137.22,137.23,21543
2017/05/02,10:59:00,137.24,137.26,137.24,137.25,9837
2017/05/02,11:00:00,137.25,137.27,137.25,137.26,5960
2017/05/02,11:01:00,137.26,137.28,137.25,137.28,13772
2017/05/02,11:02:00,137.28,137.30,137.27,137.27,27494
2017/05/02,11:03:00,137.27,137.30,137.27,137.30,8705
2017/05/02,11:04:00,137.31,137.32,137.30,137.32,26992
2017/05/02,11:05:00,137.32,137.32,137.30,137.32,10137
2017/05/02,11:06:00,137.31,137.31,137.30,137.31,9300
2017/05/02,11:07:00,137.31,137.31,137.30,137.31,7074
2017/05/02,11:08:00,137.31,137.31,137.29,137.30,11558
2017/05/02,11:09:00,137.30,137.31,137.26,137.27,41235
2017/05/02,11:10:00,137.27,137.27,137.25,137.26,68275
2017/05/02,11:11:00,137.26,137.29,137.26,137.28,27916
2017/05/02,11:12:00,137.28,137.30,137.28,137.28,6007
2017/05/02,11:13:00,137.28,137.29,137.27,137.27,7898
2017/05/02,11:14:00,137.27,137.31,137.27,137.30,7470
2017/05/02,11:15:00,137.30,137.31,137.29,137.30,14676
2017/05/02,11:16:00,137.29,137.29,137.26,137.26,23301
2017/05/02,11:17:00,137.26,137.28,137.26,137.28,15826
2017/05/02,11:18:00,137.28,137.29,137.27,137.29,12690
2017/05/02,11:19:00,137.29,137.30,137.28,137.29,7614
2017/05/02,11:20:00,137.29,137.31,137.29,137.30,2577
2017/05/02,11:21:00,137.31,137.33,137.29,137.33,123155
2017/05/02,11:22:00,137.32,137.33,137.31,137.32,97429
2017/05/02,11:23:00,137.33,137.33,137.24,137.25,93723
2017/05/02,11:24:00,137.25,137.25,137.22,137.25,35422
2017/05/02,11:25:00,137.25,137.25,137.23,137.24,11060
2017/05/02,11:26:00,137.24,137.25,137.23,137.24,16637
2017/05/02,11:27:00,137.25,137.26,137.22,137.23,29789
2017/05/02,11:28:00,137.23,137.25,137.22,137.24,141713
2017/05/02,11:29:00,137.24,137.28,137.23,137.27,20985
2017/05/02,11:30:00,137.27,137.31,137.27,137.29,131489
2017/05/02,11:31:00,137.29,137.30,137.28,137.29,39103
2017/05/02,11:32:00,137.29,137.31,137.29,137.31,42827
2017/05/02,11:33:00,137.31,137.31,137.29,137.30,31755
2017/05/02,11:34:00,137.29,137.31,137.29,137.30,11336
2017/05/02,11:35:00,137.31,137.36,137.30,137.35,90238
2017/05/02,11:36:00,137.35,137.35,137.34,137.35,20999
2017/05/02,11:37:00,137.35,137.36,137.33,137.36,20402
2017/05/02,11:38:00,137.36,137.36,137.33,137.33,17395
2017/05/02,11:39:00,137.33,137.34,137.32,137.32,10024
2017/05/02,11:40:00,137.32,137.34,137.32,137.34,19180
2017/05/02,11:41:00,137.34,137.36,137.34,137.35,20354
2017/05/02,11:42:00,137.35,137.35,137.33,137.35,7562
2017/05/02,11:43:00,137.35,137.38,137.35,137.37,25894
2017/05/02,11:44:00,137.37,137.38,137.35,137.35,21135
2017/05/02,11:45:00,137.36,137.37,137.34,137.36,68585
2017/05/02,11:46:00,137.36,137.36,137.34,137.35,15106
2017/05/02,11:47:00,137.35,137.36,137.34,137.35,7644
2017/05/02,11:48:00,137.35,137.36,137.33,137.34,7559
2017/05/02,11:49:00,137.34,137.35,137.34,137.35,8320
2017/05/02,11:50:00,137.35,137.35,137.33,137.34,11793
2017/05/02,11:51:00,137.34,137.34,137.32,137.34,14316
2017/05/02,11:52:00,137.34,137.35,137.30,137.30,10237
2017/05/02,11:53:00,137.30,137.31,137.29,137.30,106742
2017/05/02,11:54:00,137.30,137.31,137.30,137.31,4422
2017/05/02,11:55:00,137.31,137.33,137.30,137.30,6835
2017/05/02,11:56:00,137.31,137.32,137.31,137.31,4996
2017/05/02,11:57:00,137.31,137.33,137.31,137.31,7125
2017/05/02,11:58:00,137.31,137.32,137.30,137.30,15451
2017/05/02,11:59:00,137.30,137.31,137.29,137.30,7195
2017/05/02,12:00:00,137.30,137.34,137.30,137.32,101148
2017/05/02,12:01:00,137.31,137.37,137.31,137.37,58654
2017/05/02,12:02:00,137.37,137.38,137.36,137.38,23220
2017/05/02,12:03:00,137.37,137.38,137.36,137.36,15591
2017/05/02,12:04:00,137.37,137.44,137.37,137.39,195748
2017/05/02,12:05:00,137.39,137.42,137.39,137.41,155903
2017/05/02,12:06:00,137.41,137.42,137.39,137.41,29778
2017/05/02,12:07:00,137.41,137.42,137.40,137.41,42827
2017/05/02,12:08:00,137.40,137.42,137.40,137.41,13618
2017/05/02,12:09:00,137.42,137.44,137.41,137.41,40904
2017/05/02,12:10:00,137.41,137.43,137.41,137.41,35422
2017/05/02,12:11:00,137.41,137.43,137.41,137.42,15947
2017/05/02,12:12:00,137.43,137.46,137.42,137.45,42320
2017/05/02,12:13:00,137.46,137.46,137.42,137.44,99413
2017/05/02,12:14:00,137.44,137.46,137.43,137.43,20397
2017/05/02,12:15:00,137.43,137.44,137.42,137.43,6128
2017/05/02,12:16:00,137.44,137.44,137.42,137.42,7289
2017/05/02,12:17:00,137.43,137.43,137.41,137.41,11070
2017/05/02,12:18:00,137.41,137.46,137.40,137.46,147223
2017/05/02,12:19:00,137.47,137.47,137.43,137.44,20551
2017/05/02,12:20:00,137.45,137.45,137.43,137.43,6945
2017/05/02,12:21:00,137.44,137.45,137.42,137.42,18747
2017/05/02,12:22:00,137.42,137.43,137.42,137.43,1637
2017/05/02,12:23:00,137.43,137.45,137.43,137.45,17626
2017/05/02,12:24:00,137.45,137.45,137.44,137.45,25240
2017/05/02,12:25:00,137.45,137.46,137.42,137.42,98319
2017/05/02,12:26:00,137.42,137.44,137.42,137.44,10072
2017/05/02,12:27:00,137.43,137.45,137.43,137.44,10271
2017/05/02,12:28:00,137.44,137.44,137.41,137.42,4839
2017/05/02,12:29:00,137.42,137.43,137.41,137.42,9695
2017/05/02,12:30:00,137.42,137.43,137.41,137.42,10277
2017/05/02,12:31:00,137.42,137.44,137.42,137.44,53871
2017/05/02,12:32:00,137.44,137.45,137.43,137.45,32235
2017/05/02,12:33:00,137.45,137.45,137.43,137.43,44610
2017/05/02,12:34:00,137.43,137.44,137.42,137.43,22673
2017/05/02,12:35:00,137.43,137.44,137.42,137.42,18350
2017/05/02,12:36:00,137.42,137.44,137.42,137.43,13698
2017/05/02,12:37:00,137.43,137.44,137.42,137.43,31423
2017/05/02,12:38:00,137.43,137.48,137.43,137.47,161560
2017/05/02,12:39:00,137.47,137.49,137.45,137.45,72430
2017/05/02,12:40:00,137.45,137.46,137.44,137.45,27074
2017/05/02,12:41:00,137.45,137.46,137.44,137.46,15349
2017/05/02,12:42:00,137.46,137.48,137.46,137.48,4088
2017/05/02,12:43:00,137.48,137.49,137.46,137.47,25321
2017/05/02,12:44:00,137.47,137.47,137.44,137.46,21994
2017/05/02,12:45:00,137.45,137.47,137.45,137.47,4567
2017/05/02,12:46:00,137.47,137.47,137.45,137.46,13758
2017/05/02,12:47:00,137.45,137.47,137.45,137.46,7479
2017/05/02,12:48:00,137.46,137.47,137.45,137.47,7841
2017/05/02,12:49:00,137.47,137.48,137.45,137.45,18102
2017/05/02,12:50:00,137.45,137.46,137.44,137.46,19810
2017/05/02,12:51:00,137.45,137.46,137.44,137.44,3207
2017/05/02,12:52:00,137.44,137.45,137.44,137.45,3475
2017/05/02,12:53:00,137.45,137.45,137.43,137.44,8687
2017/05/02,12:54:00,137.44,137.44,137.42,137.42,7574
2017/05/02,12:55:00,137.42,137.43,137.41,137.42,12090
2017/05/02,12:56:00,137.42,137.44,137.42,137.43,21619
2017/05/02,12:57:00,137.43,137.44,137.43,137.44,5650
2017/05/02,12:58:00,137.44,137.44,137.43,137.44,9416
2017/05/02,12:59:00,137.44,137.45,137.43,137.44,9419
2017/05/02,13:00:00,137.44,137.45,137.43,137.43,23416
2017/05/02,13:01:00,137.43,137.43,137.41,137.41,12242
2017/05/02,13:02:00,137.42,137.44,137.42,137.43,10859
2017/05/02,13:03:00,137.42,137.43,137.41,137.43,9655
2017/05/02,13:04:00,137.43,137.44,137.42,137.43,30609
2017/05/02,13:05:00,137.43,137.43,137.42,137.42,5082
2017/05/02,13:06:00,137.43,137.45,137.43,137.44,29974
2017/05/02,13:07:00,137.44,137.44,137.42,137.43,424185
2017/05/02,13:08:00,137.43,137.44,137.42,137.44,10409
2017/05/02,13:09:00,137.44,137.44,137.43,137.43,2167
2017/05/02,13:10:00,137.43,137.43,137.42,137.42,13882
2017/05/02,13:11:00,137.42,137.42,137.40,137.42,12116
2017/05/02,13:12:00,137.41,137.41,137.40,137.40,10906
2017/05/02,13:13:00,137.40,137.40,137.39,137.39,21537
2017/05/02,13:14:00,137.39,137.41,137.39,137.39,25433
2017/05/02,13:15:00,137.40,137.41,137.40,137.40,11412
2017/05/02,13:16:00,137.40,137.41,137.39,137.40,9074
2017/05/02,13:17:00,137.40,137.40,137.39,137.40,3297
2017/05/02,13:18:00,137.41,137.42,137.41,137.42,9369
2017/05/02,13:19:00,137.42,137.44,137.42,137.43,14027
2017/05/02,13:20:00,137.43,137.45,137.43,137.45,25943
2017/05/02,13:21:00,137.45,137.47,137.44,137.44,18990
2017/05/02,13:22:00,137.44,137.44,137.43,137.43,11144
2017/05/02,13:23:00,137.43,137.43,137.42,137.42,4928
2017/05/02,13:24:00,137.42,137.42,137.41,137.41,7320
2017/05/02,13:25:00,137.41,137.41,137.39,137.39,17047
2017/05/02,13:26:00,137.39,137.40,137.39,137.40,39137
2017/05/02,13:27:00,137.40,137.41,137.39,137.40,6903
2017/05/02,13:28:00,137.40,137.41,137.38,137.38,12134
2017/05/02,13:29:00,137.38,137.38,137.34,137.34,31285
2017/05/02,13:30:00,137.34,137.36,137.34,137.36,9052
2017/05/02,13:31:00,137.35,137.38,137.35,137.37,38623
2017/05/02,13:32:00,137.37,137.38,137.35,137.36,10727
2017/05/02,13:33:00,137.36,137.38,137.36,137.38,8650
2017/05/02,13:34:00,137.38,137.39,137.37,137.37,8665
2017/05/02,13:35:00,137.37,137.38,137.36,137.36,12072
2017/05/02,13:36:00,137.36,137.37,137.35,137.36,20440
2017/05/02,13:37:00,137.36,137.36,137.35,137.36,35080
2017/05/02,13:38:00,137.36,137.36,137.36,137.36,5127
2017/05/02,13:39:00,137.37,137.37,137.34,137.34,10073
2017/05/02,13:40:00,137.34,137.36,137.34,137.35,10357
2017/05/02,13:41:00,137.35,137.37,137.35,137.35,26376
2017/05/02,13:42:00,137.35,137.35,137.34,137.34,6883
2017/05/02,13:43:00,137.34,137.35,137.33,137.34,51264
2017/05/02,13:44:00,137.34,137.36,137.34,137.35,16067
2017/05/02,13:45:00,137.35,137.37,137.35,137.36,6237
2017/05/02,13:46:00,137.36,137.37,137.35,137.35,7174
2017/05/02,13:47:00,137.36,137.37,137.36,137.36,8870
2017/05/02,13:48:00,137.37,137.37,137.35,137.36,11820
2017/05/02,13:49:00,137.36,137.37,137.35,137.35,7510
2017/05/02,13:50:00,137.36,137.36,137.34,137.34,31183
2017/05/02,13:51:00,137.34,137.37,137.34,137.34,7807
2017/05/02,13:52:00,137.35,137.35,137.32,137.33,26847
2017/05/02,13:53:00,137.33,137.34,137.31,137.33,30356
2017/05/02,13:54:00,137.33,137.34,137.32,137.32,6992
2017/05/02,13:55:00,137.33,137.35,137.32,137.34,35538
2017/05/02,13:56:00,137.33,137.33,137.30,137.30,22635
2017/05/02,13:57:00,137.30,137.31,137.30,137.30,15188
2017/05/02,13:58:00,137.29,137.30,137.28,137.29,13047
2017/05/02,13:59:00,137.29,137.29,137.28,137.28,16027
2017/05/02,14:00:00,137.27,137.30,137.27,137.30,7851
2017/05/02,14:01:00,137.30,137.33,137.29,137.33,53435
2017/05/02,14:02:00,137.32,137.33,137.31,137.32,24693
2017/05/02,14:03:00,137.32,137.33,137.31,137.33,5802
2017/05/02,14:04:00,137.33,137.34,137.33,137.33,8203
2017/05/02,14:05:00,137.33,137.35,137.33,137.34,15110
2017/05/02,14:06:00,137.35,137.35,137.33,137.33,10120
2017/05/02,14:07:00,137.33,137.34,137.31,137.31,6367
2017/05/02,14:08:00,137.31,137.34,137.30,137.34,10876
2017/05/02,14:09:00,137.34,137.35,137.33,137.34,15155
2017/05/02,14:10:00,137.34,137.34,137.32,137.34,9585
2017/05/02,14:11:00,137.33,137.34,137.31,137.33,26868
2017/05/02,14:12:00,137.34,137.35,137.33,137.35,24150
2017/05/02,14:13:00,137.34,137.36,137.33,137.35,16048
2017/05/02,14:14:00,137.35,137.37,137.35,137.37,24217
2017/05/02,14:15:00,137.37,137.38,137.35,137.35,15639
2017/05/02,14:16:00,137.36,137.38,137.36,137.36,11854
2017/05/02,14:17:00,137.36,137.40,137.36,137.39,15687
2017/05/02,14:18:00,137.40,137.40,137.38,137.39,15053
2017/05/02,14:19:00,137.39,137.39,137.38,137.38,2395
2017/05/02,14:20:00,137.38,137.39,137.37,137.37,21303
2017/05/02,14:21:00,137.37,137.38,137.36,137.37,20297
2017/05/02,14:22:00,137.37,137.38,137.35,137.35,23013
2017/05/02,14:23:00,137.36,137.38,137.35,137.37,23448
2017/05/02,14:24:00,137.37,137.37,137.34,137.34,46047
2017/05/02,14:25:00,137.34,137.36,137.34,137.35,9028
2017/05/02,14:26:00,137.36,137.38,137.35,137.37,27263
2017/05/02,14:27:00,137.37,137.38,137.36,137.38,10568
2017/05/02,14:28:00,137.37,137.39,137.37,137.39,11235
2017/05/02,14:29:00,137.39,137.39,137.36,137.37,16451
2017/05/02,14:30:00,137.36,137.37,137.34,137.36,13699
2017/05/02,14:31:00,137.36,137.38,137.35,137.37,14790
2017/05/02,14:32:00,137.37,137.39,137.37,137.37,17005
2017/05/02,14:33:00,137.37,137.39,137.36,137.39,29457
2017/05/02,14:34:00,137.38,137.39,137.37,137.37,15347
2017/05/02,14:35:00,137.37,137.38,137.36,137.37,12845
2017/05/02,14:36:00,137.37,137.37,137.35,137.36,19844
2017/05/02,14:37:00,137.35,137.35,137.31,137.32,17260
2017/05/02,14:38:00,137.31,137.33,137.31,137.32,18606
2017/05/02,14:39:00,137.32,137.33,137.32,137.32,11009
2017/05/02,14:40:00,137.32,137.34,137.31,137.31,21231
2017/05/02,14:41:00,137.31,137.31,137.29,137.30,7950
2017/05/02,14:42:00,137.29,137.32,137.29,137.32,13733
2017/05/02,14:43:00,137.32,137.32,137.31,137.32,22705
2017/05/02,14:44:00,137.33,137.33,137.30,137.30,19872
2017/05/02,14:45:00,137.30,137.33,137.30,137.32,18685
2017/05/02,14:46:00,137.32,137.33,137.30,137.31,17495
2017/05/02,14:47:00,137.30,137.32,137.30,137.32,5758
2017/05/02,14:48:00,137.32,137.32,137.28,137.28,10814
2017/05/02,14:49:00,137.28,137.30,137.27,137.29,15520
2017/05/02,14:50:00,137.30,137.30,137.26,137.26,56603
2017/05/02,14:51:00,137.26,137.27,137.25,137.26,14149
2017/05/02,14:52:00,137.26,137.27,137.23,137.24,49245
2017/05/02,14:53:00,137.24,137.26,137.24,137.25,18583
2017/05/02,14:54:00,137.25,137.25,137.21,137.23,66377
2017/05/02,14:55:00,137.22,137.23,137.20,137.20,39548
2017/05/02,14:56:00,137.20,137.25,137.20,137.24,98982
2017/05/02,14:57:00,137.23,137.24,137.22,137.24,54982
2017/05/02,14:58:00,137.24,137.26,137.22,137.23,41474
2017/05/02,14:59:00,137.24,137.24,137.23,137.23,3195
2017/05/02,15:00:00,137.24,137.24,137.22,137.22,13838
2017/05/02,15:01:00,137.22,137.25,137.22,137.25,40740
2017/05/02,15:02:00,137.25,137.26,137.24,137.25,6722
2017/05/02,15:03:00,137.25,137.26,137.23,137.23,1291541
2017/05/02,15:04:00,137.24,137.24,137.22,137.22,20409
2017/05/02,15:05:00,137.22,137.24,137.21,137.22,40939
2017/05/02,15:06:00,137.22,137.24,137.21,137.23,40901
2017/05/02,15:07:00,137.23,137.29,137.23,137.28,45577
2017/05/02,15:08:00,137.28,137.28,137.26,137.27,13340
2017/05/02,15:09:00,137.27,137.29,137.27,137.27,16550
2017/05/02,15:10:00,137.28,137.28,137.24,137.25,20556
2017/05/02,15:11:00,137.25,137.26,137.24,137.25,12108
2017/05/02,15:12:00,137.26,137.27,137.25,137.26,12221
2017/05/02,15:13:00,137.26,137.28,137.26,137.26,14977
2017/05/02,15:14:00,137.27,137.30,137.26,137.30,28006
2017/05/02,15:15:00,137.29,137.30,137.27,137.28,34653
2017/05/02,15:16:00,137.28,137.28,137.26,137.28,39455
2017/05/02,15:17:00,137.28,137.28,137.26,137.27,31848
2017/05/02,15:18:00,137.27,137.29,137.27,137.29,44876
2017/05/02,15:19:00,137.28,137.29,137.27,137.28,86814
2017/05/02,15:20:00,137.27,137.28,137.25,137.26,17301
2017/05/02,15:21:00,137.26,137.28,137.25,137.26,59429
2017/05/02,15:22:00,137.26,137.27,137.24,137.26,32284
2017/05/02,15:23:00,137.26,137.28,137.26,137.27,8934
2017/05/02,15:24:00,137.27,137.27,137.24,137.26,22700
2017/05/02,15:25:00,137.26,137.26,137.24,137.25,10961
2017/05/02,15:26:00,137.25,137.26,137.23,137.26,85040
2017/05/02,15:27:00,137.26,137.26,137.24,137.25,44051
2017/05/02,15:28:00,137.25,137.29,137.25,137.28,118889
2017/05/02,15:29:00,137.28,137.28,137.26,137.26,43720
2017/05/02,15:30:00,137.26,137.28,137.26,137.26,11187
2017/05/02,15:31:00,137.25,137.26,137.23,137.23,36002
2017/05/02,15:32:00,137.23,137.27,137.23,137.25,139781
2017/05/02,15:33:00,137.25,137.28,137.24,137.27,17628
2017/05/02,15:34:00,137.27,137.29,137.27,137.27,34466
2017/05/02,15:35:00,137.27,137.27,137.25,137.26,18666
2017/05/02,15:36:00,137.26,137.27,137.24,137.26,27462
2017/05/02,15:37:00,137.26,137.26,137.24,137.25,84525
2017/05/02,15:38:00,137.25,137.26,137.24,137.25,93211
2017/05/02,15:39:00,137.26,137.26,137.24,137.24,17425
2017/05/02,15:40:00,137.24,137.27,137.24,137.27,59164
2017/05/02,15:41:00,137.27,137.28,137.25,137.25,31729
2017/05/02,15:42:00,137.25,137.27,137.25,137.26,18028
2017/05/02,15:43:00,137.26,137.28,137.26,137.27,16803
2017/05/02,15:44:00,137.27,137.28,137.26,137.27,27661
2017/05/02,15:45:00,137.27,137.29,137.27,137.29,21464
2017/05/02,15:46:00,137.29,137.30,137.27,137.28,33446
2017/05/02,15:47:00,137.28,137.28,137.26,137.28,82131
2017/05/02,15:48:00,137.27,137.28,137.26,137.28,140205
2017/05/02,15:49:00,137.27,137.28,137.26,137.26,35247
2017/05/02,15:50:00,137.26,137.27,137.25,137.26,497884
2017/05/02,15:51:00,137.26,137.38,137.26,137.37,214726
2017/05/02,15:52:00,137.37,137.39,137.37,137.38,49602
2017/05/02,15:53:00,137.38,137.40,137.36,137.37,50057
2017/05/02,15:54:00,137.38,137.39,137.36,137.38,52125
2017/05/02,15:55:00,137.38,137.39,137.37,137.37,32835
2017/05/02,15:56:00,137.37,137.40,137.37,137.40,67327
2017/05/02,15:57:00,137.40,137.40,137.38,137.39,64899
2017/05/02,15:58:00,137.40,137.40,137.39,137.39,48293
2017/05/02,15:59:00,137.39,137.40,137.33,137.36,190060
2017/05/02,16:00:00,137.36,137.42,137.36,137.42,154297
2017/05/03,09:31:00,137.14,137.17,137.04,137.04,250481
2017/05/03,09:32:00,137.05,137.06,136.98,137.05,163689
2017/05/03,09:33:00,137.06,137.07,137.01,137.01,125532
2017/05/03,09:34:00,137.01,137.03,136.97,136.97,194538
2017/05/03,09:35:00,136.97,136.99,136.95,136.99,155670
2017/05/03,09:36:00,136.99,137.02,136.98,136.99,143892
2017/05/03,09:37:00,136.99,136.99,136.96,136.97,139902
2017/05/03,09:38:00,136.97,136.98,136.91,136.92,88281
2017/05/03,09:39:00,136.92,136.92,136.88,136.90,91420
2017/05/03,09:40:00,136.90,136.90,136.86,136.87,69748
2017/05/03,09:41:00,136.87,136.90,136.87,136.89,96201
2017/05/03,09:42:00,136.89,136.90,136.88,136.89,82584
2017/05/03,09:43:00,136.89,136.91,136.88,136.89,65002
2017/05/03,09:44:00,136.89,136.90,136.87,136.88,39879
2017/05/03,09:45:00,136.88,136.91,136.88,136.91,54644
2017/05/03,09:46:00,136.90,136.95,136.90,136.93,39794
2017/05/03,09:47:00,136.93,136.97,136.92,136.96,77610
2017/05/03,09:48:00,136.96,136.97,136.90,136.95,85919
2017/05/03,09:49:00,136.95,136.97,136.92,136.95,32788
2017/05/03,09:50:00,136.95,136.97,136.94,136.94,20162
2017/05/03,09:51:00,136.94,136.96,136.91,136.91,45860
2017/05/03,09:52:00,136.91,136.92,136.88,136.92,47078
2017/05/03,09:53:00,136.91,136.98,136.91,136.97,135672
2017/05/03,09:54:00,136.97,136.99,136.96,136.99,23390
2017/05/03,09:55:00,136.99,137.01,136.97,137.01,49666
2017/05/03,09:56:00,137.01,137.01,136.97,136.98,68793
2017/05/03,09:57:00,136.98,136.98,136.94,136.94,50591
2017/05/03,09:58:00,136.95,136.98,136.94,136.94,11134
2017/05/03,09:59:00,136.94,136.96,136.94,136.95,15973
2017/05/03,10:00:00,136.94,136.95,136.92,136.95,16559
2017/05/03,10:01:00,136.94,136.97,136.90,136.90,90042
2017/05/03,10:02:00,136.90,136.91,136.88,136.88,66411
2017/05/03,10:03:00,136.88,136.91,136.86,136.90,114699
2017/05/03,10:04:00,136.89,136.94,136.89,136.92,69637
2017/05/03,10:05:00,136.92,136.94,136.90,136.92,45690
2017/05/03,10:06:00,136.92,136.92,136.89,136.91,51331
2017/05/03,10:07:00,136.91,136.91,136.86,136.86,112053
2017/05/03,10:08:00,136.86,136.87,136.84,136.85,67680
2017/05/03,10:09:00,136.84,136.85,136.82,136.84,122149
2017/05/03,10:10:00,136.85,136.85,136.73,136.74,424026
2017/05/03,10:11:00,136.74,136.76,136.70,136.71,153519
2017/05/03,10:12:00,136.70,136.76,136.70,136.74,53777
2017/05/03,10:13:00,136.74,136.77,136.71,136.72,67927
2017/05/03,10:14:00,136.72,136.72,136.66,136.69,118411
2017/05/03,10:15:00,136.69,136.72,136.69,136.71,75491
2017/05/03,10:16:00,136.71,136.73,136.68,136.72,85938
2017/05/03,10:17:00,136.73,136.75,136.72,136.74,87195
2017/05/03,10:18:00,136.74,136.77,136.73,136.77,43870
2017/05/03,10:19:00,136.77,136.84,136.77,136.82,76007
2017/05/03,10:20:00,136.83,136.84,136.81,136.83,50112
2017/05/03,10:21:00,136.83,136.85,136.82,136.84,30626
2017/05/03,10:22:00,136.84,136.84,136.81,136.82,31522
2017/05/03,10:23:00,136.81,136.84,136.81,136.82,77369
2017/05/03,10:24:00,136.83,136.88,136.82,136.88,76619
2017/05/03,10:25:00,136.88,136.91,136.85,136.88,54977
2017/05/03,10:26:00,136.88,136.89,136.86,136.87,15997
2017/05/03,10:27:00,136.87,136.88,136.86,136.88,24878
2017/05/03,10:28:00,136.88,136.88,136.84,136.85,17680
2017/05/03,10:29:00,136.85,136.89,136.85,136.86,25039
2017/05/03,10:30:00,136.87,136.91,136.87,136.90,80733
2017/05/03,10:31:00,136.90,136.97,136.89,136.95,86958
2017/05/03,10:32:00,136.95,136.98,136.94,136.94,101777
2017/05/03,10:33:00,136.94,136.94,136.92,136.93,30486
2017/05/03,10:34:00,136.94,136.96,136.92,136.93,32993
2017/05/03,10:35:00,136.93,136.96,136.92,136.93,35710
2017/05/03,10:36:00,136.93,136.96,136.93,136.95,29765
2017/05/03,10:37:00,136.95,136.99,136.95,136.98,7935
2017/05/03,10:38:00,136.97,136.98,136.96,136.97,7181
2017/05/03,10:39:00,136.98,136.98,136.94,136.97,94939
2017/05/03,10:40:00,136.97,136.97,136.95,136.95,17105
2017/05/03,10:41:00,136.95,136.96,136.94,136.94,26258
2017/05/03,10:42:00,136.94,136.95,136.92,136.93,5140
2017/05/03,10:43:00,136.92,136.94,136.91,136.92,28769
2017/05/03,10:44:00,136.92,136.93,136.90,136.90,10921
2017/05/03,10:45:00,136.90,136.90,136.87,136.88,56537
2017/05/03,10:46:00,136.88,136.89,136.87,136.87,18126
2017/05/03,10:47:00,136.86,136.87,136.84,136.84,20856
2017/05/03,10:48:00,136.84,136.84,136.76,136.78,118550
2017/05/03,10:49:00,136.79,136.81,136.76,136.81,26995
2017/05/03,10:50:00,136.80,136.80,136.77,136.78,146592
2017/05/03,10:51:00,136.78,136.79,136.73,136.74,33609
2017/05/03,10:52:00,136.75,136.75,136.71,136.72,145939
2017/05/03,10:53:00,136.72,136.74,136.64,136.64,214975
2017/05/03,10:54:00,136.65,136.71,136.65,136.70,86356
2017/05/03,10:55:00,136.70,136.72,136.68,136.70,119061
2017/05/03,10:56:00,136.68,136.68,136.65,136.67,48058
2017/05/03,10:57:00,136.67,136.69,136.66,136.67,53082
2017/05/03,10:58:00,136.67,136.68,136.65,136.66,62772
2017/05/03,10:59:00,136.66,136.66,136.63,136.66,39195
2017/05/03,11:00:00,136.66,136.70,136.66,136.68,74836
2017/05/03,11:01:00,136.68,136.71,136.67,136.67,111511
2017/05/03,11:02:00,136.67,136.68,136.66,136.68,29109
2017/05/03,11:03:00,136.68,136.72,136.68,136.69,63131
2017/05/03,11:04:00,136.69,136.69,136.65,136.65,34850
2017/05/03,11:05:00,136.65,136.66,136.64,136.64,33474
2017/05/03,11:06:00,136.64,136.65,136.62,136.64,63478
2017/05/03,11:07:00,136.64,136.66,136.63,136.65,17710
2017/05/03,11:08:00,136.66,136.71,136.64,136.70,71688
2017/05/03,11:09:00,136.70,136.71,136.68,136.70,64531
2017/05/03,11:10:00,136.71,136.72,136.70,136.71,22075
2017/05/03,11:11:00,136.71,136.72,136.70,136.72,21020
2017/05/03,11:12:00,136.72,136.72,136.68,136.68,17159
2017/05/03,11:13:00,136.68,136.70,136.68,136.70,13704
2017/05/03,11:14:00,136.69,136.70,136.67,136.67,7526
2017/05/03,11:15:00,136.67,136.68,136.65,136.66,36829
2017/05/03,11:16:00,136.66,136.68,136.65,136.66,32611
2017/05/03,11:17:00,136.66,136.67,136.65,136.67,5944
2017/05/03,11:18:00,136.67,136.69,136.66,136.68,19718
2017/05/03,11:19:00,136.68,136.72,136.68,136.72,18531
2017/05/03,11:20:00,136.72,136.73,136.71,136.73,22598
2017/05/03,11:21:00,136.73,136.81,136.73,136.81,57139
2017/05/03,11:22:00,136.81,136.83,136.80,136.82,32304
2017/05/03,11:23:00,136.83,136.85,136.82,136.84,93003
2017/05/03,11:24:00,136.85,136.85,136.81,136.82,32025
2017/05/03,11:25:00,136.82,136.82,136.78,136.81,33955
2017/05/03,11:26:00,136.82,136.85,136.81,136.84,33734
2017/05/03,11:27:00,136.84,136.85,136.83,136.85,10683
2017/05/03,11:28:00,136.84,136.85,136.84,136.84,17717
2017/05/03,11:29:00,136.84,136.88,136.84,136.87,21714
2017/05/03,11:30:00,136.87,136.90,136.87,136.88,22884
2017/05/03,11:31:00,136.88,136.91,136.87,136.89,75072
2017/05/03,11:32:00,136.89,136.89,136.87,136.87,70236
2017/05/03,11:33:00,136.87,136.87,136.83,136.85,81539
2017/05/03,11:34:00,136.86,136.86,136.85,136.86,7632
2017/05/03,11:35:00,136.86,136.86,136.83,136.85,509922
2017/05/03,11:36:00,136.85,136.87,136.85,136.85,87394
2017/05/03,11:37:00,136.86,136.86,136.81,136.81,14855
2017/05/03,11:38:00,136.81,136.83,136.81,136.83,22016
2017/05/03,11:39:00,136.83,136.86,136.83,136.86,20680
2017/05/03,11:40:00,136.86,136.86,136.82,136.83,16823
2017/05/03,11:41:00,136.83,136.83,136.82,136.83,4106
2017/05/03,11:42:00,136.83,136.84,136.83,136.83,12123
2017/05/03,11:43:00,136.83,136.84,136.82,136.84,5120
2017/05/03,11:44:00,136.84,136.85,136.84,136.85,2289
2017/05/03,11:45:00,136.84,136.85,136.83,136.83,14495
2017/05/03,11:46:00,136.83,136.83,136.81,136.81,19901
2017/05/03,11:47:00,136.81,136.83,136.81,136.83,10180
2017/05/03,11:48:00,136.83,136.87,136.83,136.87,56415
2017/05/03,11:49:00,136.87,136.89,136.87,136.87,25666
2017/05/03,11:50:00,136.88,136.90,136.87,136.90,13603
2017/05/03,11:51:00,136.89,136.90,136.88,136.90,16274
2017/05/03,11:52:00,136.90,136.91,136.89,136.90,37033
2017/05/03,11:53:00,136.90,136.93,136.90,136.90,8458
2017/05/03,11:54:00,136.91,136.91,136.88,136.91,7010
2017/05/03,11:55:00,136.90,136.91,136.88,136.90,20486
2017/05/03,11:56:00,136.90,136.92,136.88,136.89,68303
2017/05/03,11:57:00,136.89,136.91,136.87,136.89,27699
2017/05/03,11:58:00,136.89,136.89,136.85,136.86,21004
2017/05/03,11:59:00,136.86,136.87,136.85,136.85,1011027
2017/05/03,12:00:00,136.85,136.86,136.85,136.85,5272
2017/05/03,12:01:00,136.85,136.87,136.85,136.87,9277
2017/05/03,12:02:00,136.87,136.88,136.86,136.86,19301
2017/05/03,12:03:00,136.87,136.87,136.83,136.85,112210
2017/05/03,12:04:00,136.85,136.86,136.84,136.85,17342
2017/05/03,12:05:00,136.85,136.87,136.85,136.87,43547
2017/05/03,12:06:00,136.87,136.88,136.87,136.87,20002
2017/05/03,12:07:00,136.87,136.87,136.85,136.85,15671
2017/05/03,12:08:00,136.86,136.87,136.85,136.87,9335
2017/05/03,12:09:00,136.87,136.89,136.87,136.88,3106
2017/05/03,12:10:00,136.88,136.88,136.85,136.85,7695
2017/05/03,12:11:00,136.85,136.85,136.80,136.82,36490
2017/05/03,12:12:00,136.82,136.86,136.82,136.86,12200
2017/05/03,12:13:00,136.86,136.91,136.86,136.90,22674
2017/05/03,12:14:00,136.90,136.91,136.89,136.90,26990
2017/05/03,12:15:00,136.91,136.92,136.90,136.92,12257
2017/05/03,12:16:00,136.91,136.92,136.90,136.92,10116
2017/05/03,12:17:00,136.92,136.92,136.90,136.91,5098
2017/05/03,12:18:00,136.91,136.94,136.91,136.93,10885
2017/05/03,12:19:00,136.93,136.95,136.92,136.94,12753
2017/05/03,12:20:00,136.93,136.93,136.90,136.91,11415
2017/05/03,12:21:00,136.92,136.93,136.91,136.92,1534
2017/05/03,12:22:00,136.93,136.93,136.91,136.91,7790
2017/05/03,12:23:00,136.90,136.92,136.90,136.91,7757
2017/05/03,12:24:00,136.91,136.91,136.89,136.89,10073
2017/05/03,12:25:00,136.89,136.90,136.88,136.89,12000
2017/05/03,12:26:00,136.89,136.91,136.89,136.90,17324
2017/05/03,12:27:00,136.90,136.91,136.90,136.90,1757
2017/05/03,12:28:00,136.91,136.92,136.90,136.92,5980
2017/05/03,12:29:00,136.92,136.93,136.92,136.93,1169
2017/05/03,12:30:00,136.93,136.94,136.92,136.94,15031
2017/05/03,12:31:00,136.95,136.96,136.93,136.93,13322
2017/05/03,12:32:00,136.93,136.93,136.90,136.92,20609
2017/05/03,12:33:00,136.93,136.95,136.93,136.94,49558
2017/05/03,12:34:00,136.94,136.94,136.93,136.94,6916
2017/05/03,12:35:00,136.93,136.94,136.91,136.92,15656
2017/05/03,12:36:00,136.93,136.93,136.90,136.90,11253
2017/05/03,12:37:00,136.90,136.91,136.89,136.89,13205
2017/05/03,12:38:00,136.89,136.91,136.89,136.91,5831
2017/05/03,12:39:00,136.91,136.92,136.91,136.92,13800
2017/05/03,12:40:00,136.92,136.96,136.92,136.95,19841
2017/05/03,12:41:00,136.96,136.97,136.95,136.97,14529
2017/05/03,12:42:00,136.97,136.98,136.94,136.94,13516
2017/05/03,12:43:00,136.94,136.96,136.94,136.96,789867
2017/05/03,12:44:00,136.96,136.96,136.92,136.93,44640
2017/05/03,12:45:00,136.93,136.94,136.91,136.94,18242
2017/05/03,12:46:00,136.94,136.94,136.93,136.93,3166
2017/05/03,12:47:00,136.94,136.94,136.92,136.92,3270
2017/05/03,12:48:00,136.92,136.92,136.90,136.92,9573
2017/05/03,12:49:00,136.92,136.93,136.91,136.93,5703
2017/05/03,12:50:00,136.92,136.93,136.90,136.90,21459
2017/05/03,12:51:00,136.90,136.90,136.90,136.90,16843
2017/05/03,12:52:00,136.91,136.91,136.87,136.88,11503
2017/05/03,12:53:00,136.87,136.88,136.85,136.88,19477
2017/05/03,12:54:00,136.88,136.89,136.87,136.88,12442
2017/05/03,12:55:00,136.88,136.89,136.87,136.89,5487
2017/05/03,12:56:00,136.89,136.90,136.88,136.88,5026
2017/05/03,12:57:00,136.88,136.89,136.88,136.88,4973
2017/05/03,12:58:00,136.88,136.90,136.88,136.90,7065
2017/05/03,12:59:00,136.90,136.92,136.90,136.91,20600
2017/05/03,13:00:00,136.91,136.92,136.90,136.91,5608
2017/05/03,13:01:00,136.92,136.93,136.91,136.93,28877
2017/05/03,13:02:00,136.92,136.93,136.91,136.93,26564
2017/05/03,13:03:00,136.93,136.94,136.93,136.93,11776
2017/05/03,13:04:00,136.93,136.95,136.93,136.95,12733
2017/05/03,13:05:00,136.95,136.95,136.92,136.95,13386
2017/05/03,13:06:00,136.95,136.95,136.93,136.95,20443
2017/05/03,13:07:00,136.95,136.96,136.93,136.93,11209
2017/05/03,13:08:00,136.94,136.97,136.94,136.95,39856
2017/05/03,13:09:00,136.95,136.95,136.93,136.94,12241
2017/05/03,13:10:00,136.93,136.94,136.92,136.93,17445
2017/05/03,13:11:00,136.93,136.95,136.93,136.94,10160
2017/05/03,13:12:00,136.94,136.95,136.94,136.94,7009
2017/05/03,13:13:00,136.94,136.96,136.94,136.96,15719
2017/05/03,13:14:00,136.96,136.96,136.94,136.95,3829
2017/05/03,13:15:00,136.95,136.95,136.92,136.92,24528
2017/05/03,13:16:00,136.91,136.92,136.91,136.92,7246
2017/05/03,13:17:00,136.92,136.93,136.92,136.92,11268
2017/05/03,13:18:00,136.92,136.92,136.91,136.91,7744
2017/05/03,13:19:00,136.91,136.93,136.91,136.92,8050
2017/05/03,13:20:00,136.92,136.92,136.90,136.90,5418
2017/05/03,13:21:00,136.90,136.91,136.90,136.90,8028
2017/05/03,13:22:00,136.90,136.91,136.90,136.91,7536
2017/05/03,13:23:00,136.92,136.93,136.92,136.93,2386
2017/05/03,13:24:00,136.93,136.93,136.90,136.91,5479
2017/05/03,13:25:00,136.91,136.91,136.89,136.90,14679
2017/05/03,13:26:00,136.89,136.89,136.78,136.78,45321
2017/05/03,13:27:00,136.78,136.83,136.78,136.82,7226
2017/05/03,13:28:00,136.82,136.85,136.82,136.84,6436
2017/05/03,13:29:00,136.84,136.85,136.84,136.84,23294
2017/05/03,13:30:00,136.84,136.86,136.84,136.85,21427
2017/05/03,13:31:00,136.86,136.86,136.84,136.86,26977
2017/05/03,13:32:00,136.86,136.86,136.84,136.84,6152
2017/05/03,13:33:00,136.84,136.85,136.83,136.85,5803
2017/05/03,13:34:00,136.85,136.87,136.83,136.84,7217
2017/05/03,13:35:00,136.85,136.85,136.81,136.82,61847
2017/05/03,13:36:00,136.82,136.82,136.80,136.81,11464
2017/05/03,13:37:00,136.81,136.81,136.79,136.80,5230
2017/05/03,13:38:00,136.79,136.81,136.79,136.79,11601
2017/05/03,13:39:00,136.80,136.81,136.80,136.81,5201
2017/05/03,13:40:00,136.81,136.82,136.80,136.82,28589
2017/05/03,13:41:00,136.82,136.82,136.81,136.82,2794
2017/05/03,13:42:00,136.81,136.82,136.80,136.80,8784
2017/05/03,13:43:00,136.80,136.80,136.77,136.78,15729
2017/05/03,13:44:00,136.78,136.79,136.77,136.78,5639
2017/05/03,13:45:00,136.78,136.80,136.78,136.79,18074
2017/05/03,13:46:00,136.80,136.80,136.78,136.79,171386
2017/05/03,13:47:00,136.79,136.79,136.77,136.78,21537
2017/05/03,13:48:00,136.78,136.79,136.78,136.78,15263
2017/05/03,13:49:00,136.78,136.80,136.76,136.79,6390
2017/05/03,13:50:00,136.80,136.80,136.78,136.78,8352
2017/05/03,13:51:00,136.78,136.82,136.78,136.82,13328
2017/05/03,13:52:00,136.81,136.84,136.81,136.84,14636
2017/05/03,13:53:00,136.84,136.85,136.84,136.84,9016
2017/05/03,13:54:00,136.84,136.84,136.82,136.83,4024
2017/05/03,13:55:00,136.83,136.83,136.82,136.82,7661
2017/05/03,13:56:00,136.83,136.84,136.82,136.84,12903
2017/05/03,13:57:00,136.84,136.85,136.83,136.83,44419
2017/05/03,13:58:00,136.84,136.84,136.82,136.82,38359
2017/05/03,13:59:00,136.82,136.85,136.82,136.83,50710
2017/05/03,14:00:00,136.83,136.85,136.82,136.83,41034
2017/05/03,14:01:00,136.83,136.88,136.82,136.84,26395
2017/05/03,14:02:00,136.84,136.87,136.82,136.82,16527
2017/05/03,14:03:00,136.82,136.84,136.80,136.84,13837
2017/05/03,14:04:00,136.84,136.93,136.83,136.88,154483
2017/05/03,14:05:00,136.87,136.91,136.86,136.90,56908
2017/05/03,14:06:00,136.90,136.97,136.90,136.97,102318
2017/05/03,14:07:00,136.98,137.01,136.95,136.98,140456
2017/05/03,14:08:00,136.97,137.02,136.96,137.00,115979
2017/05/03,14:09:00,136.98,136.99,136.97,136.97,13509
2017/05/03,14:10:00,136.97,136.97,136.93,136.93,14785
2017/05/03,14:11:00,136.93,136.95,136.91,136.94,88922
2017/05/03,14:12:00,136.94,136.94,136.91,136.94,11263
2017/05/03,14:13:00,136.94,136.96,136.92,136.94,23017
2017/05/03,14:14:00,136.93,136.95,136.92,136.95,35892
2017/05/03,14:15:00,136.94,136.95,136.91,136.92,30897
2017/05/03,14:16:00,136.92,136.93,136.91,136.92,29035
2017/05/03,14:17:00,136.92,136.93,136.92,136.92,12422
2017/05/03,14:18:00,136.92,136.93,136.85,136.85,20867
2017/05/03,14:19:00,136.85,136.85,136.74,136.74,119398
2017/05/03,14:20:00,136.74,136.76,136.70,136.76,89713
2017/05/03,14:21:00,136.76,136.79,136.76,136.79,23109
2017/05/03,14:22:00,136.79,136.80,136.78,136.78,11342
2017/05/03,14:23:00,136.78,136.79,136.76,136.79,8996
2017/05/03,14:24:00,136.79,136.82,136.79,136.81,10940
2017/05/03,14:25:00,136.82,136.84,136.82,136.82,37818
2017/05/03,14:26:00,136.82,136.83,136.81,136.83,16386
2017/05/03,14:27:00,136.83,136.83,136.77,136.77,25385
2017/05/03,14:28:00,136.77,136.78,136.72,136.72,83884
2017/05/03,14:29:00,136.73,136.76,136.72,136.76,21948
2017/05/03,14:30:00,136.76,136.81,136.76,136.80,13903
2017/05/03,14:31:00,136.79,136.83,136.78,136.81,6645
2017/05/03,14:32:00,136.81,136.81,136.75,136.75,36626
2017/05/03,14:33:00,136.75,136.77,136.73,136.77,17148
2017/05/03,14:34:00,136.77,136.80,136.77,136.78,8310
2017/05/03,14:35:00,136.78,136.79,136.77,136.78,2164
2017/05/03,14:36:00,136.78,136.79,136.78,136.79,7250
2017/05/03,14:37:00,136.79,136.79,136.75,136.75,62821
2017/05/03,14:38:00,136.75,136.77,136.74,136.74,12479
2017/05/03,14:39:00,136.74,136.76,136.74,136.75,5401
2017/05/03,14:40:00,136.75,136.78,136.75,136.77,5767
2017/05/03,14:41:00,136.78,136.81,136.78,136.81,80144
2017/05/03,14:42:00,136.81,136.81,136.79,136.80,16257
2017/05/03,14:43:00,136.80,136.82,136.80,136.82,9611
2017/05/03,14:44:00,136.82,136.89,136.82,136.86,29493
2017/05/03,14:45:00,136.86,136.89,136.86,136.87,14343
2017/05/03,14:46:00,136.87,136.88,136.86,136.88,8563
2017/05/03,14:47:00,136.87,136.88,136.86,136.86,26391
2017/05/03,14:48:00,136.87,136.87,136.83,136.83,60164
2017/05/03,14:49:00,136.83,136.86,136.83,136.85,20223
2017/05/03,14:50:00,136.85,136.91,136.85,136.88,123190
2017/05/03,14:51:00,136.88,136.91,136.88,136.90,96514
2017/05/03,14:52:00,136.90,136.92,136.90,136.90,18040
2017/05/03,14:53:00,136.91,136.91,136.88,136.88,31168
2017/05/03,14:54:00,136.89,136.89,136.87,136.87,11169
2017/05/03,14:55:00,136.87,136.90,136.85,136.88,8389
2017/05/03,14:56:00,136.88,136.89,136.87,136.87,9398
2017/05/03,14:57:00,136.87,136.88,136.83,136.86,15653
2017/05/03,14:58:00,136.87,136.90,136.87,136.87,37999
2017/05/03,14:59:00,136.87,136.89,136.87,136.87,10895
2017/05/03,15:00:00,136.88,136.90,136.87,136.87,16053
2017/05/03,15:01:00,136.88,136.90,136.88,136.89,8495
2017/05/03,15:02:00,136.89,136.89,136.81,136.83,60946
2017/05/03,15:03:00,136.84,136.91,136.84,136.89,40686
2017/05/03,15:04:00,136.88,136.93,136.88,136.92,19437
2017/05/03,15:05:00,136.91,136.93,136.89,136.89,9011
2017/05/03,15:06:00,136.89,136.89,136.85,136.87,879852
2017/05/03,15:07:00,136.87,136.89,136.85,136.86,431879
2017/05/03,15:08:00,136.87,136.89,136.86,136.88,39687
2017/05/03,15:09:00,136.87,136.87,136.85,136.85,30342
2017/05/03,15:10:00,136.85,136.86,136.83,136.86,57180
2017/05/03,15:11:00,136.86,136.87,136.84,136.85,5931
2017/05/03,15:12:00,136.84,136.86,136.84,136.86,10560
2017/05/03,15:13:00,136.85,136.85,136.81,136.81,10540
2017/05/03,15:14:00,136.81,136.83,136.80,136.81,11063
2017/05/03,15:15:00,136.81,136.82,136.78,136.82,79179
2017/05/03,15:16:00,136.83,136.84,136.82,136.82,7929
2017/05/03,15:17:00,136.82,136.82,136.81,136.81,422897
2017/05/03,15:18:00,136.80,136.80,136.78,136.80,22898
2017/05/03,15:19:00,136.80,136.81,136.79,136.79,9277
2017/05/03,15:20:00,136.79,136.80,136.77,136.80,80562
2017/05/03,15:21:00,136.80,136.81,136.77,136.77,9812
2017/05/03,15:22:00,136.77,136.83,136.77,136.83,17690
2017/05/03,15:23:00,136.82,136.85,136.82,136.84,7219
2017/05/03,15:24:00,136.84,136.86,136.84,136.86,27012
2017/05/03,15:25:00,136.85,136.85,136.83,136.85,7678
2017/05/03,15:26:00,136.84,136.84,136.82,136.83,11469
2017/05/03,15:27:00,136.83,136.83,136.79,136.80,22933
2017/05/03,15:28:00,136.80,136.83,136.80,136.83,16162
2017/05/03,15:29:00,136.82,136.85,136.82,136.84,27340
2017/05/03,15:30:00,136.83,136.85,136.82,136.83,5501
2017/05/03,15:31:00,136.83,136.86,136.83,136.83,14632
2017/05/03,15:32:00,136.83,136.86,136.82,136.86,13565
2017/05/03,15:33:00,136.86,136.90,136.86,136.90,32938
2017/05/03,15:34:00,136.90,136.90,136.88,136.90,111633
2017/05/03,15:35:00,136.90,136.90,136.88,136.89,59892
2017/05/03,15:36:00,136.89,136.93,136.88,136.91,87783
2017/05/03,15:37:00,136.92,136.93,136.91,136.92,27230
2017/05/03,15:38:00,136.92,136.92,136.90,136.90,23115
2017/05/03,15:39:00,136.91,136.92,136.81,136.81,40376
2017/05/03,15:40:00,136.81,136.86,136.81,136.85,42050
2017/05/03,15:41:00,136.86,136.88,136.85,136.87,33918
2017/05/03,15:42:00,136.87,136.89,136.85,136.85,444566
2017/05/03,15:43:00,136.85,136.86,136.84,136.85,38295
2017/05/03,15:44:00,136.85,136.88,136.83,136.88,63320
2017/05/03,15:45:00,136.88,136.88,136.86,136.86,31490
2017/05/03,15:46:00,136.86,136.89,136.86,136.88,51163
2017/05/03,15:47:00,136.88,136.89,136.87,136.88,74135
2017/05/03,15:48:00,136.88,136.89,136.87,136.87,48756
2017/05/03,15:49:00,136.88,136.92,136.88,136.92,79760
2017/05/03,15:50:00,136.92,136.93,136.91,136.92,61123
2017/05/03,15:51:00,136.92,137.09,136.92,137.07,203561
2017/05/03,15:52:00,137.07,137.09,137.07,137.09,32391
2017/05/03,15:53:00,137.09,137.11,137.07,137.07,124103
2017/05/03,15:54:00,137.07,137.13,137.07,137.11,167025
2017/05/03,15:55:00,137.11,137.13,137.10,137.12,493500
2017/05/03,15:56:00,137.13,137.15,137.05,137.06,165148
2017/05/03,15:57:00,137.06,137.07,137.02,137.03,227659
2017/05/03,15:58:00,137.03,137.04,136.92,136.93,243680
2017/05/03,15:59:00,136.93,136.97,136.93,136.96,63811
2017/05/03,16:00:00,136.96,136.99,136.93,136.95,283341
2017/05/04,09:31:00,137.01,137.01,136.94,136.98,249067
2017/05/04,09:32:00,136.98,137.04,136.96,137.03,52306
2017/05/04,09:33:00,137.04,137.12,137.04,137.09,40648
2017/05/04,09:34:00,137.09,137.10,137.01,137.03,73070
2017/05/04,09:35:00,137.02,137.03,136.88,136.89,117134
2017/05/04,09:36:00,136.88,136.90,136.86,136.86,78645
2017/05/04,09:37:00,136.86,136.86,136.81,136.84,57223
2017/05/04,09:38:00,136.84,136.86,136.82,136.84,45501
2017/05/04,09:39:00,136.84,136.85,136.68,136.68,101695
2017/05/04,09:40:00,136.68,136.70,136.62,136.70,103322
2017/05/04,09:41:00,136.70,136.73,136.68,136.70,57076
2017/05/04,09:42:00,136.70,136.71,136.63,136.66,118293
2017/05/04,09:43:00,136.67,136.76,136.67,136.76,82109
2017/05/04,09:44:00,136.76,136.79,136.74,136.75,34471
2017/05/04,09:45:00,136.75,136.76,136.72,136.75,73297
2017/05/04,09:46:00,136.75,136.80,136.73,136.80,37205
2017/05/04,09:47:00,136.81,136.81,136.72,136.76,61329
2017/05/04,09:48:00,136.77,136.83,136.77,136.79,29066
2017/05/04,09:49:00,136.79,136.85,136.77,136.82,107583
2017/05/04,09:50:00,136.81,136.81,136.74,136.77,66437
2017/05/04,09:51:00,136.77,136.78,136.68,136.73,52460
2017/05/04,09:52:00,136.73,136.76,136.70,136.71,26996
2017/05/04,09:53:00,136.72,136.72,136.67,136.71,33475
2017/05/04,09:54:00,136.71,136.71,136.64,136.65,27548
2017/05/04,09:55:00,136.65,136.65,136.56,136.58,60784
2017/05/04,09:56:00,136.58,136.66,136.57,136.64,53765
2017/05/04,09:57:00,136.64,136.67,136.63,136.66,40831
2017/05/04,09:58:00,136.66,136.67,136.65,136.66,31504
2017/05/04,09:59:00,136.66,136.67,136.65,136.67,34412
2017/05/04,10:00:00,136.66,136.67,136.65,136.66,28728
2017/05/04,10:01:00,136.66,136.70,136.65,136.69,63681
2017/05/04,10:02:00,136.68,136.73,136.67,136.71,62143
2017/05/04,10:03:00,136.71,136.72,136.64,136.67,81657
2017/05/04,10:04:00,136.67,136.73,136.67,136.70,39869
2017/05/04,10:05:00,136.70,136.77,136.69,136.75,53792
2017/05/04,10:06:00,136.76,136.79,136.75,136.79,62563
2017/05/04,10:07:00,136.79,136.81,136.74,136.77,73413
2017/05/04,10:08:00,136.77,136.81,136.75,136.80,13248
2017/05/04,10:09:00,136.81,136.87,136.80,136.85,30641
2017/05/04,10:10:00,136.85,136.87,136.83,136.86,23447
2017/05/04,10:11:00,136.86,136.89,136.86,136.87,35545
2017/05/04,10:12:00,136.88,136.89,136.82,136.83,32463
2017/05/04,10:13:00,136.84,136.88,136.84,136.87,27753
2017/05/04,10:14:00,136.87,136.88,136.85,136.88,17726
2017/05/04,10:15:00,136.87,136.88,136.84,136.84,30379
2017/05/04,10:16:00,136.84,136.92,136.83,136.91,44633
2017/05/04,10:17:00,136.91,136.91,136.87,136.88,17255
2017/05/04,10:18:00,136.88,136.93,136.88,136.92,16254
2017/05/04,10:19:00,136.92,136.96,136.92,136.95,57614
2017/05/04,10:20:00,136.95,136.97,136.95,136.96,75798
2017/05/04,10:21:00,136.97,136.98,136.95,136.95,152578
2017/05/04,10:22:00,136.95,136.96,136.94,136.95,18076
2017/05/04,10:23:00,136.95,136.96,136.93,136.95,31720
2017/05/04,10:24:00,136.95,136.96,136.94,136.94,27409
2017/05/04,10:25:00,136.93,136.96,136.93,136.93,20483
2017/05/04,10:26:00,136.94,136.95,136.93,136.95,7782
2017/05/04,10:27:00,136.95,136.97,136.94,136.97,24223
2017/05/04,10:28:00,136.97,137.07,136.97,137.06,72942
2017/05/04,10:29:00,137.06,137.07,137.01,137.04,43238
2017/05/04,10:30:00,137.04,137.05,137.01,137.01,25013
2017/05/04,10:31:00,137.01,137.02,136.96,136.97,28973
2017/05/04,10:32:00,136.97,137.00,136.96,136.98,34090
2017/05/04,10:33:00,136.99,136.99,136.97,136.97,11349
2017/05/04,10:34:00,136.97,137.01,136.97,137.01,35797
2017/05/04,10:35:00,137.01,137.03,136.97,136.98,29207
2017/05/04,10:36:00,136.98,136.99,136.95,136.98,23655
2017/05/04,10:37:00,136.98,136.99,136.97,136.99,18623
2017/05/04,10:38:00,136.99,137.05,136.99,137.05,39255
2017/05/04,10:39:00,137.05,137.07,137.04,137.04,11957
2017/05/04,10:40:00,137.05,137.06,137.02,137.05,23748
2017/05/04,10:41:00,137.05,137.05,137.00,137.04,55104
2017/05/04,10:42:00,137.03,137.03,136.97,136.98,29275
2017/05/04,10:43:00,136.98,137.03,136.98,137.01,12941
2017/05/04,10:44:00,137.01,137.03,136.99,136.99,22041
2017/05/04,10:45:00,136.98,137.04,136.98,137.04,40971
2017/05/04,10:46:00,137.04,137.04,137.02,137.03,11459
2017/05/04,10:47:00,137.03,137.03,137.01,137.01,15505
2017/05/04,10:48:00,137.02,137.07,137.01,137.06,9335
2017/05/04,10:49:00,137.06,137.08,137.02,137.04,66044
2017/05/04,10:50:00,137.04,137.06,137.04,137.05,4746
2017/05/04,10:51:00,137.04,137.06,137.04,137.05,5766
2017/05/04,10:52:00,137.05,137.07,137.04,137.05,24280
2017/05/04,10:53:00,137.05,137.07,137.03,137.05,14624
2017/05/04,10:54:00,137.05,137.05,137.00,137.00,25151
2017/05/04,10:55:00,137.00,137.01,136.91,136.91,103712
2017/05/04,10:56:00,136.91,136.95,136.91,136.92,33613
2017/05/04,10:57:00,136.91,136.91,136.86,136.86,25193
2017/05/04,10:58:00,136.86,136.89,136.86,136.89,14273
2017/05/04,10:59:00,136.89,136.92,136.89,136.91,15087
2017/05/04,11:00:00,136.90,136.93,136.89,136.91,32710
2017/05/04,11:01:00,136.91,136.93,136.90,136.91,7631
2017/05/04,11:02:00,136.90,136.94,136.89,136.93,10683
2017/05/04,11:03:00,136.94,136.96,136.91,136.92,14085
2017/05/04,11:04:00,136.92,136.95,136.92,136.93,18817
2017/05/04,11:05:00,136.94,136.98,136.94,136.98,7493
2017/05/04,11:06:00,136.98,136.99,136.95,136.96,19432
2017/05/04,11:07:00,136.96,136.98,136.95,136.96,12562
2017/05/04,11:08:00,136.96,136.97,136.94,136.96,25537
2017/05/04,11:09:00,136.96,136.96,136.94,136.94,9153
2017/05/04,11:10:00,136.95,136.96,136.94,136.94,12353
2017/05/04,11:11:00,136.94,136.96,136.93,136.95,6913
2017/05/04,11:12:00,136.95,136.95,136.94,136.95,6431
2017/05/04,11:13:00,136.95,136.98,136.95,136.97,19735
2017/05/04,11:14:00,136.98,136.99,136.97,136.98,6777
2017/05/04,11:15:00,136.98,136.98,136.94,136.95,41044
2017/05/04,11:16:00,136.95,136.96,136.94,136.94,20235
2017/05/04,11:17:00,136.94,136.95,136.92,136.93,20056
2017/05/04,11:18:00,136.93,136.93,136.87,136.91,27008
2017/05/04,11:19:00,136.91,136.94,136.90,136.91,14803
2017/05/04,11:20:00,136.92,136.96,136.92,136.96,9438
2017/05/04,11:21:00,136.96,137.02,136.96,137.02,17658
2017/05/04,11:22:00,137.02,137.02,137.00,137.00,12861
2017/05/04,11:23:00,137.00,137.00,136.96,136.97,37930
2017/05/04,11:24:00,136.96,137.43,136.95,136.98,45369
2017/05/04,11:25:00,136.98,137.00,136.97,137.00,10720
2017/05/04,11:26:00,136.99,136.99,136.97,136.98,6194
2017/05/04,11:27:00,136.98,137.01,136.98,137.00,8755
2017/05/04,11:28:00,137.00,137.03,136.99,137.02,10550
2017/05/04,11:29:00,137.01,137.01,136.98,136.99,15152
2017/05/04,11:30:00,136.99,137.01,136.99,137.00,8335
2017/05/04,11:31:00,137.00,137.05,137.00,137.03,16502
2017/05/04,11:32:00,137.02,137.02,136.99,136.99,12950
2017/05/04,11:33:00,136.99,137.01,136.99,137.01,5475
2017/05/04,11:34:00,137.01,137.04,137.00,137.04,69042
2017/05/04,11:35:00,137.04,137.06,137.03,137.05,10761
2017/05/04,11:36:00,137.05,137.10,137.05,137.07,78145
2017/05/04,11:37:00,137.06,137.15,137.05,137.14,108159
2017/05/04,11:38:00,137.13,137.13,137.10,137.12,19913
2017/05/04,11:39:00,137.13,137.13,137.11,137.12,19630
2017/05/04,11:40:00,137.13,137.17,137.11,137.16,23468
2017/05/04,11:41:00,137.17,137.17,137.14,137.16,12046
2017/05/04,11:42:00,137.16,137.16,137.15,137.16,12139
2017/05/04,11:43:00,137.16,137.19,137.16,137.19,41255
2017/05/04,11:44:00,137.19,137.22,137.19,137.19,27980
2017/05/04,11:45:00,137.19,137.20,137.17,137.19,27281
2017/05/04,11:46:00,137.20,137.22,137.18,137.18,31971
2017/05/04,11:47:00,137.18,137.19,137.15,137.17,27810
2017/05/04,11:48:00,137.17,137.17,137.15,137.15,10881
2017/05/04,11:49:00,137.15,137.17,137.14,137.15,14442
2017/05/04,11:50:00,137.15,137.16,137.14,137.16,17690
2017/05/04,11:51:00,137.16,137.16,137.11,137.13,28788
2017/05/04,11:52:00,137.13,137.13,137.10,137.11,75717
2017/05/04,11:53:00,137.11,137.12,137.09,137.10,9891
2017/05/04,11:54:00,137.11,137.11,137.09,137.09,14786
2017/05/04,11:55:00,137.09,137.10,137.08,137.10,52191
2017/05/04,11:56:00,137.10,137.12,137.07,137.07,38503
2017/05/04,11:57:00,137.07,137.08,136.98,137.00,47649
2017/05/04,11:58:00,137.00,137.01,136.92,136.94,72324
2017/05/04,11:59:00,136.95,136.99,136.92,136.99,28793
2017/05/04,12:00:00,136.98,137.00,136.98,136.98,70722
2017/05/04,12:01:00,136.98,136.99,136.96,136.97,58747
2017/05/04,12:02:00,136.97,137.00,136.97,137.00,11130
2017/05/04,12:03:00,137.00,137.02,136.99,137.02,4880
2017/05/04,12:04:00,137.01,137.05,137.01,137.02,37514
2017/05/04,12:05:00,137.02,137.06,136.83,136.85,337078
2017/05/04,12:06:00,136.85,136.90,136.85,136.90,21770
2017/05/04,12:07:00,136.90,136.93,136.88,136.92,15385
2017/05/04,12:08:00,136.92,136.94,136.92,136.92,19705
2017/05/04,12:09:00,136.92,136.92,136.89,136.91,22919
2017/05/04,12:10:00,136.91,136.92,136.88,136.88,41387
2017/05/04,12:11:00,136.88,136.90,136.86,136.89,19372
2017/05/04,12:12:00,136.89,136.90,136.85,136.85,31106
2017/05/04,12:13:00,136.85,136.87,136.78,136.78,64189
2017/05/04,12:14:00,136.82,136.85,136.82,136.84,51499
2017/05/04,12:15:00,136.83,136.85,136.76,136.77,21177
2017/05/04,12:16:00,136.77,136.77,136.73,136.74,35053
2017/05/04,12:17:00,136.74,136.79,136.74,136.78,34205
2017/05/04,12:18:00,136.78,136.80,136.76,136.78,20575
2017/05/04,12:19:00,136.78,136.78,136.69,136.69,40364
2017/05/04,12:20:00,136.70,136.71,136.63,136.64,32959
2017/05/04,12:21:00,136.64,136.70,136.63,136.69,280212
2017/05/04,12:22:00,136.69,136.71,136.68,136.71,25237
2017/05/04,12:23:00,136.71,136.73,136.69,136.73,46920
2017/05/04,12:24:00,136.73,136.74,136.71,136.72,29970
2017/05/04,12:25:00,136.72,136.74,136.71,136.74,14590
2017/05/04,12:26:00,136.73,136.74,136.71,136.73,51746
2017/05/04,12:27:00,136.73,136.74,136.70,136.70,52485
2017/05/04,12:28:00,136.70,136.75,136.70,136.74,10198
2017/05/04,12:29:00,136.74,136.77,136.74,136.76,14511
2017/05/04,12:30:00,136.76,136.77,136.75,136.75,11831
2017/05/04,12:31:00,136.75,136.79,136.74,136.79,21991
2017/05/04,12:32:00,136.78,136.79,136.74,136.75,18657
2017/05/04,12:33:00,136.75,136.76,136.74,136.76,19827
2017/05/04,12:34:00,136.75,136.79,136.75,136.78,14098
2017/05/04,12:35:00,136.78,136.78,136.76,136.77,10216
2017/05/04,12:36:00,136.76,136.76,136.72,136.72,17103
2017/05/04,12:37:00,136.72,136.73,136.71,136.73,16200
2017/05/04,12:38:00,136.73,136.74,136.73,136.74,16922
2017/05/04,12:39:00,136.74,136.79,136.74,136.78,28701
2017/05/04,12:40:00,136.77,136.81,136.77,136.81,19722
2017/05/04,12:41:00,136.81,136.83,136.81,136.82,17881
2017/05/04,12:42:00,136.82,136.84,136.81,136.83,36247
2017/05/04,12:43:00,136.82,136.83,136.80,136.83,15135
2017/05/04,12:44:00,136.83,136.85,136.83,136.83,12498
2017/05/04,12:45:00,136.84,136.86,136.83,136.86,24477
2017/05/04,12:46:00,136.86,136.88,136.83,136.84,16157
2017/05/04,12:47:00,136.84,136.88,136.84,136.88,21000
2017/05/04,12:48:00,136.88,136.91,136.87,136.91,34591
2017/05/04,12:49:00,136.92,136.93,136.91,136.92,11900
2017/05/04,12:50:00,136.92,136.94,136.91,136.93,23803
2017/05/04,12:51:00,136.93,136.94,136.91,136.93,9621
2017/05/04,12:52:00,136.92,136.94,136.92,136.94,9905
2017/05/04,12:53:00,136.94,136.98,136.94,136.98,93891
2017/05/04,12:54:00,136.98,136.98,136.96,136.97,12243
2017/05/04,12:55:00,136.97,136.99,136.97,136.99,6586
2017/05/04,12:56:00,136.99,137.02,136.97,137.01,90166
2017/05/04,12:57:00,137.01,137.01,136.97,137.00,17831
2017/05/04,12:58:00,137.00,137.02,137.00,137.01,8116
2017/05/04,12:59:00,137.01,137.06,137.01,137.05,34422
2017/05/04,13:00:00,137.05,137.05,137.02,137.03,65564
2017/05/04,13:01:00,137.03,137.06,137.01,137.01,86733
2017/05/04,13:02:00,137.02,137.05,137.02,137.05,8391
2017/05/04,13:03:00,137.04,137.05,137.02,137.02,16361
2017/05/04,13:04:00,137.02,137.03,137.01,137.01,16935
2017/05/04,13:05:00,137.01,137.04,137.00,137.03,9280
2017/05/04,13:06:00,137.03,137.04,137.02,137.04,6690
2017/05/04,13:07:00,137.04,137.07,137.03,137.03,137686
2017/05/04,13:08:00,137.03,137.04,137.02,137.03,6003
2017/05/04,13:09:00,137.03,137.04,137.02,137.02,5388
2017/05/04,13:10:00,137.02,137.04,137.02,137.02,19553
2017/05/04,13:11:00,137.02,137.02,137.01,137.01,12416
2017/05/04,13:12:00,137.01,137.02,136.99,136.99,32915
2017/05/04,13:13:00,136.99,137.00,136.98,137.00,18593
2017/05/04,13:14:00,137.00,137.02,136.99,137.01,5735
2017/05/04,13:15:00,137.01,137.01,136.97,136.99,29597
2017/05/04,13:16:00,136.98,137.01,136.97,137.00,7169
2017/05/04,13:17:00,137.00,137.00,136.98,136.99,24345
2017/05/04,13:18:00,136.99,137.01,136.98,137.01,20259
2017/05/04,13:19:00,137.01,137.02,137.00,137.01,12911
2017/05/04,13:20:00,137.01,137.01,136.97,136.99,28890
2017/05/04,13:21:00,136.98,137.01,136.97,136.99,30170
2017/05/04,13:22:00,137.00,137.01,136.99,137.01,15193
2017/05/04,13:23:00,137.01,137.01,136.99,136.99,13636
2017/05/04,13:24:00,136.99,137.01,136.98,136.98,37409
2017/05/04,13:25:00,136.97,136.98,136.97,136.97,13011
2017/05/04,13:26:00,136.97,136.99,136.97,136.99,1779
2017/05/04,13:27:00,136.98,137.01,136.98,137.01,105307
2017/05/04,13:28:00,137.01,137.01,137.00,137.00,5486
2017/05/04,13:29:00,137.00,137.01,136.98,137.00,13423
2017/05/04,13:30:00,136.99,137.01,136.99,137.01,24590
2017/05/04,13:31:00,137.01,137.01,136.99,136.99,5942
2017/05/04,13:32:00,136.99,137.00,136.97,136.97,9241
2017/05/04,13:33:00,136.98,136.98,136.96,136.97,7250
2017/05/04,13:34:00,136.97,136.98,136.96,136.97,52139
2017/05/04,13:35:00,136.96,136.98,136.95,136.98,5455
2017/05/04,13:36:00,136.98,136.99,136.97,136.98,2463
2017/05/04,13:37:00,136.99,136.99,136.97,136.98,12663
2017/05/04,13:38:00,136.98,137.00,136.98,137.00,8351
2017/05/04,13:39:00,136.99,136.99,136.96,136.97,9042
2017/05/04,13:40:00,136.96,136.97,136.96,136.97,13793
2017/05/04,13:41:00,136.97,136.97,136.95,136.95,2667
2017/05/04,13:42:00,136.95,136.95,136.94,136.95,26369
2017/05/04,13:43:00,136.95,136.95,136.93,136.93,13389
2017/05/04,13:44:00,136.94,136.95,136.94,136.94,8065
2017/05/04,13:45:00,136.94,136.94,136.90,136.94,19778
2017/05/04,13:46:00,136.94,136.98,136.94,136.98,29414
2017/05/04,13:47:00,136.97,136.98,136.97,136.97,6679
2017/05/04,13:48:00,136.96,136.97,136.95,136.97,21865
2017/05/04,13:49:00,136.97,137.06,136.97,137.04,34414
2017/05/04,13:50:00,137.05,137.12,137.05,137.11,60613
2017/05/04,13:51:00,137.11,137.11,137.07,137.07,26278
2017/05/04,13:52:00,137.07,137.07,137.00,137.01,33331
2017/05/04,13:53:00,137.02,137.02,136.98,136.99,29877
2017/05/04,13:54:00,137.01,137.01,136.98,136.98,31014
2017/05/04,13:55:00,136.98,137.01,136.98,137.00,9914
2017/05/04,13:56:00,137.00,137.03,137.00,137.01,9244
2017/05/04,13:57:00,137.01,137.03,137.01,137.03,29772
2017/05/04,13:58:00,137.02,137.02,137.02,137.02,9825
2017/05/04,13:59:00,137.02,137.02,136.98,136.98,7451
2017/05/04,14:00:00,136.98,137.01,136.98,137.01,6449
2017/05/04,14:01:00,137.00,137.02,137.00,137.02,4109
2017/05/04,14:02:00,137.01,137.03,137.01,137.03,17308
2017/05/04,14:03:00,137.02,137.04,137.02,137.04,9385
2017/05/04,14:04:00,137.04,137.06,137.04,137.05,16063
2017/05/04,14:05:00,137.06,137.06,137.04,137.04,7360
2017/05/04,14:06:00,137.04,137.06,137.03,137.03,60768
2017/05/04,14:07:00,137.03,137.03,137.01,137.02,12207
2017/05/04,14:08:00,137.01,137.05,137.01,137.04,5017
2017/05/04,14:09:00,137.04,137.04,137.03,137.03,6097
2017/05/04,14:10:00,137.04,137.05,137.03,137.05,14861
2017/05/04,14:11:00,137.05,137.06,137.01,137.02,23790
2017/05/04,14:12:00,137.02,137.04,137.01,137.01,7726
2017/05/04,14:13:00,137.02,137.03,137.01,137.03,3651
2017/05/04,14:14:00,137.03,137.05,137.03,137.04,5151
2017/05/04,14:15:00,137.04,137.08,137.04,137.08,12327
2017/05/04,14:16:00,137.07,137.11,137.05,137.10,52769
2017/05/04,14:17:00,137.10,137.10,137.07,137.07,17805
2017/05/04,14:18:00,137.08,137.12,137.00,137.00,81358
2017/05/04,14:19:00,137.00,137.04,136.97,136.99,45499
2017/05/04,14:20:00,137.00,137.01,136.97,136.97,19969
2017/05/04,14:21:00,136.98,136.98,136.81,136.86,169882
2017/05/04,14:22:00,136.86,136.91,136.85,136.89,56422
2017/05/04,14:23:00,136.89,136.92,136.89,136.92,19296
2017/05/04,14:24:00,136.92,136.94,136.92,136.93,12956
2017/05/04,14:25:00,136.93,136.94,136.90,136.94,43319
2017/05/04,14:26:00,136.95,136.98,136.95,136.97,11869
2017/05/04,14:27:00,136.98,137.00,136.97,137.00,11229
2017/05/04,14:28:00,136.99,137.02,136.98,137.00,46761
2017/05/04,14:29:00,137.00,137.02,136.99,136.99,171665
2017/05/04,14:30:00,136.99,137.04,136.99,137.02,25259
2017/05/04,14:31:00,137.02,137.04,137.00,137.04,94861
2017/05/04,14:32:00,137.04,137.05,137.02,137.02,7740
2017/05/04,14:33:00,137.02,137.06,137.02,137.05,12716
2017/05/04,14:34:00,137.05,137.06,137.01,137.02,13849
2017/05/04,14:35:00,137.01,137.03,137.00,137.02,6221
2017/05/04,14:36:00,137.02,137.02,136.98,136.98,16034
2017/05/04,14:37:00,136.99,137.00,136.99,137.00,18883
2017/05/04,14:38:00,137.00,137.00,136.97,136.98,14027
2017/05/04,14:39:00,136.98,137.00,136.97,137.00,16804
2017/05/04,14:40:00,137.00,137.04,137.00,137.04,78077
2017/05/04,14:41:00,137.04,137.05,137.02,137.04,38690
2017/05/04,14:42:00,137.04,137.07,137.03,137.06,9881
2017/05/04,14:43:00,137.06,137.06,137.04,137.05,68884
2017/05/04,14:44:00,137.05,137.06,137.03,137.04,7894
2017/05/04,14:45:00,137.04,137.05,137.03,137.04,7217
2017/05/04,14:46:00,137.04,137.07,137.03,137.07,13944
2017/05/04,14:47:00,137.06,137.09,137.05,137.08,48021
2017/05/04,14:48:00,137.08,137.08,137.07,137.08,13709
2017/05/04,14:49:00,137.08,137.08,137.07,137.07,29945
2017/05/04,14:50:00,137.07,137.07,137.06,137.07,5608
2017/05/04,14:51:00,137.07,137.08,137.06,137.06,75085
2017/05/04,14:52:00,137.06,137.08,137.06,137.07,6458
2017/05/04,14:53:00,137.07,137.08,137.05,137.05,21782
2017/05/04,14:54:00,137.05,137.05,137.03,137.03,38726
2017/05/04,14:55:00,137.03,137.05,137.03,137.04,13637
2017/05/04,14:56:00,137.04,137.06,137.04,137.06,21255
2017/05/04,14:57:00,137.06,137.07,137.03,137.03,29990
2017/05/04,14:58:00,137.02,137.03,136.94,136.95,82026
2017/05/04,14:59:00,136.95,136.99,136.94,136.98,15812
2017/05/04,15:00:00,136.98,137.00,136.97,136.99,20515
2017/05/04,15:01:00,136.98,137.00,136.97,137.00,7854
2017/05/04,15:02:00,137.00,137.00,136.99,136.99,6099
2017/05/04,15:03:00,136.99,136.99,136.93,136.94,28001
2017/05/04,15:04:00,136.94,137.00,136.94,137.00,6056
2017/05/04,15:05:00,137.00,137.01,136.99,137.01,12605
2017/05/04,15:06:00,137.00,137.01,136.99,137.00,11219
2017/05/04,15:07:00,137.00,137.02,136.99,137.02,5013
2017/05/04,15:08:00,137.02,137.03,136.98,136.99,12373
2017/05/04,15:09:00,137.00,137.01,136.99,137.00,12307
2017/05/04,15:10:00,137.00,137.01,136.97,136.97,65955
2017/05/04,15:11:00,136.97,136.98,136.92,136.95,21099
2017/05/04,15:12:00,136.95,136.99,136.95,136.98,7158
2017/05/04,15:13:00,136.98,137.00,136.97,136.98,35456
2017/05/04,15:14:00,136.98,136.98,136.94,136.95,10908
2017/05/04,15:15:00,136.94,136.97,136.94,136.96,15326
2017/05/04,15:16:00,136.97,136.97,136.95,136.97,11946
2017/05/04,15:17:00,136.97,136.99,136.96,136.98,24278
2017/05/04,15:18:00,136.98,136.99,136.97,136.98,14347
2017/05/04,15:19:00,136.98,137.01,136.98,137.01,16258
2017/05/04,15:20:00,137.00,137.00,136.97,136.98,15077
2017/05/04,15:21:00,136.98,137.00,136.98,137.00,14316
2017/05/04,15:22:00,137.00,137.01,137.00,137.01,85766
2017/05/04,15:23:00,137.00,137.01,136.99,137.00,13868
2017/05/04,15:24:00,137.00,137.00,136.98,136.99,27430
2017/05/04,15:25:00,136.99,137.00,136.99,136.99,7041
2017/05/04,15:26:00,136.99,136.99,136.96,136.96,12025
2017/05/04,15:27:00,136.97,136.99,136.96,136.98,17396
2017/05/04,15:28:00,136.99,136.99,136.98,136.99,10471
2017/05/04,15:29:00,136.99,136.99,136.96,136.96,21120
2017/05/04,15:30:00,136.96,136.97,136.95,136.97,12223
2017/05/04,15:31:00,136.97,136.99,136.97,136.98,14784
2017/05/04,15:32:00,136.98,136.98,136.96,136.97,16676
2017/05/04,15:33:00,136.97,136.98,136.96,136.97,146134
2017/05/04,15:34:00,136.97,137.03,136.97,137.02,181935
2017/05/04,15:35:00,137.02,137.02,136.99,136.99,56075
2017/05/04,15:36:00,136.98,137.00,136.98,137.00,92366
2017/05/04,15:37:00,137.00,137.01,136.99,137.00,68895
2017/05/04,15:38:00,137.00,137.01,137.00,137.01,8396
2017/05/04,15:39:00,137.01,137.02,136.99,137.02,87931
2017/05/04,15:40:00,137.02,137.04,137.01,137.03,41242
2017/05/04,15:41:00,137.02,137.02,137.01,137.02,20636
2017/05/04,15:42:00,137.02,137.02,137.01,137.02,11924
2017/05/04,15:43:00,137.02,137.02,137.00,137.02,110572
2017/05/04,15:44:00,137.02,137.02,137.00,137.02,18348
2017/05/04,15:45:00,137.02,137.04,137.01,137.04,26329
2017/05/04,15:46:00,137.04,137.05,137.03,137.05,13582
2017/05/04,15:47:00,137.05,137.05,137.02,137.02,22897
2017/05/04,15:48:00,137.03,137.03,136.99,136.99,21267
2017/05/04,15:49:00,136.99,137.02,136.98,137.02,76841
2017/05/04,15:50:00,137.02,137.03,137.01,137.01,26811
2017/05/04,15:51:00,137.01,137.06,137.00,137.05,177487
2017/05/04,15:52:00,137.04,137.06,137.04,137.06,90782
2017/05/04,15:53:00,137.06,137.10,137.05,137.10,164666
2017/05/04,15:54:00,137.10,137.10,137.02,137.03,211523
2017/05/04,15:55:00,137.04,137.07,137.04,137.06,28774
2017/05/04,15:56:00,137.06,137.09,137.06,137.08,34392
2017/05/04,15:57:00,137.07,137.08,137.06,137.06,72485
2017/05/04,15:58:00,137.05,137.07,137.04,137.07,73621
2017/05/04,15:59:00,137.06,137.07,137.04,137.04,58550
2017/05/04,16:00:00,137.05,137.07,137.02,137.04,300447
2017/05/05,09:31:00,137.39,137.41,137.35,137.36,104805
2017/05/05,09:32:00,137.36,137.38,137.34,137.35,112560
2017/05/05,09:33:00,137.36,137.38,137.32,137.35,47720
2017/05/05,09:34:00,137.35,137.37,137.33,137.35,63229
2017/05/05,09:35:00,137.34,137.36,137.31,137.32,84826
2017/05/05,09:36:00,137.32,137.33,137.25,137.26,86478
2017/05/05,09:37:00,137.26,137.34,137.25,137.33,32007
2017/05/05,09:38:00,137.33,137.33,137.31,137.32,6251
2017/05/05,09:39:00,137.32,137.33,137.29,137.29,17399
2017/05/05,09:40:00,137.29,137.30,137.28,137.29,23082
2017/05/05,09:41:00,137.29,137.29,137.23,137.23,66410
2017/05/05,09:42:00,137.23,137.26,137.21,137.22,51501
2017/05/05,09:43:00,137.22,137.24,137.19,137.21,19187
2017/05/05,09:44:00,137.21,137.22,137.19,137.20,32144
2017/05/05,09:45:00,137.21,137.25,137.21,137.22,17918
2017/05/05,09:46:00,137.23,137.25,137.23,137.24,455390
2017/05/05,09:47:00,137.24,137.24,137.20,137.22,9365
2017/05/05,09:48:00,137.22,137.22,137.09,137.13,103127
2017/05/05,09:49:00,137.13,137.18,137.13,137.16,10188
2017/05/05,09:50:00,137.16,137.16,137.13,137.14,16963
2017/05/05,09:51:00,137.14,137.15,137.13,137.15,20107
2017/05/05,09:52:00,137.15,137.22,137.14,137.20,50290
2017/05/05,09:53:00,137.20,137.24,137.20,137.21,25523
2017/05/05,09:54:00,137.21,137.23,137.20,137.23,24790
2017/05/05,09:55:00,137.22,137.22,137.19,137.20,28281
2017/05/05,09:56:00,137.20,137.21,137.17,137.20,10304
2017/05/05,09:57:00,137.20,137.22,137.19,137.19,20955
2017/05/05,09:58:00,137.19,137.19,137.16,137.17,59875
2017/05/05,09:59:00,137.17,137.18,137.14,137.18,12703
2017/05/05,10:00:00,137.18,137.18,137.10,137.10,90631
2017/05/05,10:01:00,137.10,137.12,137.07,137.09,19199
2017/05/05,10:02:00,137.10,137.12,137.07,137.11,104149
2017/05/05,10:03:00,137.10,137.11,137.06,137.09,35996
2017/05/05,10:04:00,137.10,137.13,137.10,137.11,31593
2017/05/05,10:05:00,137.11,137.12,137.08,137.10,26416
2017/05/05,10:06:00,137.10,137.15,137.10,137.13,12344
2017/05/05,10:07:00,137.14,137.15,137.11,137.12,10666
2017/05/05,10:08:00,137.12,137.13,137.10,137.12,14004
2017/05/05,10:09:00,137.12,137.15,137.12,137.12,39445
2017/05/05,10:10:00,137.12,137.12,137.05,137.09,34765
2017/05/05,10:11:00,137.09,137.10,137.05,137.08,38892
2017/05/05,10:12:00,137.08,137.15,137.06,137.14,44057
2017/05/05,10:13:00,137.14,137.15,137.12,137.12,11961
2017/05/05,10:14:00,137.11,137.14,137.10,137.11,18742
2017/05/05,10:15:00,137.11,137.11,137.04,137.05,24606
2017/05/05,10:16:00,137.05,137.07,137.00,137.01,54399
2017/05/05,10:17:00,137.01,137.01,136.98,136.98,29769
2017/05/05,10:18:00,136.98,137.04,136.98,137.04,27502
2017/05/05,10:19:00,137.04,137.06,137.03,137.04,23182
2017/05/05,10:20:00,137.04,137.04,137.03,137.04,23093
2017/05/05,10:21:00,137.04,137.04,137.02,137.02,12942
2017/05/05,10:22:00,137.03,137.04,137.02,137.04,20867
2017/05/05,10:23:00,137.04,137.09,137.03,137.09,19419
2017/05/05,10:24:00,137.09,137.10,137.07,137.08,29175
2017/05/05,10:25:00,137.08,137.08,137.05,137.06,7990
2017/05/05,10:26:00,137.06,137.06,136.93,136.94,61213
2017/05/05,10:27:00,136.94,136.98,136.93,136.98,29158
2017/05/05,10:28:00,136.98,137.00,136.97,136.98,8976
2017/05/05,10:29:00,136.98,137.00,136.97,136.99,7116
2017/05/05,10:30:00,136.99,137.01,136.98,136.99,45018
2017/05/05,10:31:00,136.99,137.03,136.98,137.03,10146
2017/05/05,10:32:00,137.03,137.04,137.02,137.03,8474
2017/05/05,10:33:00,137.02,137.02,136.94,136.94,29218
2017/05/05,10:34:00,136.94,136.95,136.89,136.90,38749
2017/05/05,10:35:00,136.90,136.91,136.89,136.89,15511
2017/05/05,10:36:00,136.90,136.92,136.88,136.90,45238
2017/05/05,10:37:00,136.91,136.94,136.90,136.94,3885
2017/05/05,10:38:00,136.94,136.96,136.94,136.96,11188
2017/05/05,10:39:00,136.96,136.97,136.94,136.95,13381
2017/05/05,10:40:00,136.94,136.95,136.93,136.95,16319
2017/05/05,10:41:00,136.95,136.97,136.93,136.94,30068
2017/05/05,10:42:00,136.94,136.95,136.93,136.93,10474
2017/05/05,10:43:00,136.93,136.93,136.92,136.92,2382
2017/05/05,10:44:00,136.92,136.95,136.92,136.95,9477
2017/05/05,10:45:00,136.95,136.97,136.92,136.96,9408
2017/05/05,10:46:00,136.96,136.97,136.94,136.97,12071
2017/05/05,10:47:00,136.98,137.03,136.97,137.02,35823
2017/05/05,10:48:00,137.03,137.05,137.01,137.04,38251
2017/05/05,10:49:00,137.04,137.05,137.01,137.04,43165
2017/05/05,10:50:00,137.03,137.04,137.02,137.03,6506
2017/05/05,10:51:00,137.03,137.05,137.02,137.02,8003
2017/05/05,10:52:00,137.02,137.04,136.99,137.03,14213
2017/05/05,10:53:00,137.02,137.04,137.01,137.01,19476
2017/05/05,10:54:00,136.99,137.03,136.99,137.03,14416
2017/05/05,10:55:00,137.02,137.02,137.00,137.00,17401
2017/05/05,10:56:00,137.00,137.01,136.97,136.97,75135
2017/05/05,10:57:00,136.98,136.99,136.96,136.97,11827
2017/05/05,10:58:00,136.96,136.98,136.96,136.96,16921
2017/05/05,10:59:00,136.96,136.99,136.96,136.97,9010
2017/05/05,11:00:00,136.97,136.99,136.96,136.98,14602
2017/05/05,11:01:00,136.98,137.00,136.97,137.00,9846
2017/05/05,11:02:00,137.00,137.01,136.99,136.99,18819
2017/05/05,11:03:00,136.98,137.01,136.98,137.01,12161
2017/05/05,11:04:00,137.01,137.02,137.00,137.02,7443
2017/05/05,11:05:00,137.02,137.03,137.01,137.01,34831
2017/05/05,11:06:00,137.02,137.03,137.01,137.01,4115
2017/05/05,11:07:00,137.01,137.04,137.00,137.03,34865
2017/05/05,11:08:00,137.04,137.04,136.99,137.00,38081
2017/05/05,11:09:00,137.00,137.01,136.98,137.01,25738
2017/05/05,11:10:00,137.01,137.02,136.99,137.00,22013
2017/05/05,11:11:00,137.00,137.02,137.00,137.02,7401
2017/05/05,11:12:00,137.01,137.02,137.01,137.01,6361
2017/05/05,11:13:00,137.00,137.00,136.97,136.97,59618
2017/05/05,11:14:00,136.98,136.98,136.95,136.96,16145
2017/05/05,11:15:00,136.95,136.98,136.95,136.95,23635
2017/05/05,11:16:00,136.95,136.97,136.93,136.93,28192
2017/05/05,11:17:00,136.93,136.96,136.92,136.94,16057
2017/05/05,11:18:00,136.94,137.01,136.94,137.01,14895
2017/05/05,11:19:00,137.00,137.00,136.97,136.99,14288
2017/05/05,11:20:00,136.99,137.00,136.99,136.99,3682
2017/05/05,11:21:00,136.98,137.01,136.98,137.00,29676
2017/05/05,11:22:00,137.00,137.01,136.98,136.98,14505
2017/05/05,11:23:00,136.98,136.98,136.95,136.95,15353
2017/05/05,11:24:00,136.95,136.95,136.92,136.94,8960
2017/05/05,11:25:00,136.94,136.96,136.92,136.93,20034
2017/05/05,11:26:00,136.93,136.96,136.93,136.94,13098
2017/05/05,11:27:00,136.94,136.94,136.90,136.91,56471
2017/05/05,11:28:00,136.91,136.93,136.91,136.91,7855
2017/05/05,11:29:00,136.92,136.93,136.90,136.91,19370
2017/05/05,11:30:00,136.91,136.93,136.91,136.92,15128
2017/05/05,11:31:00,136.93,136.93,136.91,136.93,23940
2017/05/05,11:32:00,136.93,136.96,136.92,136.95,49970
2017/05/05,11:33:00,136.95,136.96,136.94,136.95,6170
2017/05/05,11:34:00,136.95,136.98,136.95,136.97,46804
2017/05/05,11:35:00,136.98,136.98,136.96,136.98,30414
2017/05/05,11:36:00,136.98,136.98,136.95,136.96,14397
2017/05/05,11:37:00,136.97,136.97,136.95,136.95,8892
2017/05/05,11:38:00,136.95,136.95,136.93,136.95,9436
2017/05/05,11:39:00,136.95,136.95,136.93,136.93,6621
2017/05/05,11:40:00,136.93,136.97,136.93,136.96,32031
2017/05/05,11:41:00,136.96,136.96,136.95,136.95,7915
2017/05/05,11:42:00,136.95,136.96,136.95,136.95,6095
2017/05/05,11:43:00,136.95,136.96,136.94,136.96,8424
2017/05/05,11:44:00,136.96,136.99,136.96,136.99,10858
2017/05/05,11:45:00,136.99,137.01,136.99,137.00,14790
2017/05/05,11:46:00,137.00,137.01,136.99,137.01,11727
2017/05/05,11:47:00,137.01,137.03,137.01,137.02,28781
2017/05/05,11:48:00,137.02,137.02,137.00,137.02,17360
2017/05/05,11:49:00,137.02,137.04,137.02,137.04,13180
2017/05/05,11:50:00,137.04,137.08,137.04,137.07,8000
2017/05/05,11:51:00,137.07,137.07,137.05,137.06,9922
2017/05/05,11:52:00,137.06,137.06,137.04,137.06,36709
2017/05/05,11:53:00,137.06,137.09,137.06,137.08,10512
2017/05/05,11:54:00,137.08,137.10,137.08,137.09,10400
2017/05/05,11:55:00,137.10,137.12,137.09,137.12,20987
2017/05/05,11:56:00,137.11,137.12,137.11,137.11,5843
2017/05/05,11:57:00,137.11,137.12,137.07,137.09,30849
2017/05/05,11:58:00,137.09,137.09,137.09,137.09,3921
2017/05/05,11:59:00,137.09,137.12,137.09,137.11,45564
2017/05/05,12:00:00,137.10,137.14,137.10,137.12,18149
2017/05/05,12:01:00,137.13,137.16,137.12,137.16,11790
2017/05/05,12:02:00,137.17,137.17,137.13,137.15,11372
2017/05/05,12:03:00,137.16,137.16,137.14,137.15,30690
2017/05/05,12:04:00,137.15,137.16,137.14,137.14,16030
2017/05/05,12:05:00,137.14,137.15,137.12,137.14,9264
2017/05/05,12:06:00,137.14,137.16,137.14,137.15,21124
2017/05/05,12:07:00,137.15,137.15,137.10,137.11,24834
2017/05/05,12:08:00,137.11,137.14,137.11,137.13,7737
2017/05/05,12:09:00,137.13,137.14,137.13,137.14,8192
2017/05/05,12:10:00,137.15,137.17,137.14,137.14,96820
2017/05/05,12:11:00,137.14,137.15,137.13,137.13,36687
2017/05/05,12:12:00,137.13,137.16,137.13,137.16,15776
2017/05/05,12:13:00,137.16,137.17,137.15,137.15,14872
2017/05/05,12:14:00,137.15,137.19,137.15,137.19,21253
2017/05/05,12:15:00,137.18,137.18,137.17,137.18,16118
2017/05/05,12:16:00,137.19,137.19,137.16,137.17,72519
2017/05/05,12:17:00,137.17,137.17,137.14,137.14,39062
2017/05/05,12:18:00,137.14,137.17,137.14,137.16,4988
2017/05/05,12:19:00,137.16,137.18,137.16,137.17,47398
2017/05/05,12:20:00,137.17,137.18,137.14,137.15,58355
2017/05/05,12:21:00,137.15,137.17,137.15,137.17,38165
2017/05/05,12:22:00,137.17,137.17,137.16,137.16,4783
2017/05/05,12:23:00,137.16,137.17,137.15,137.15,4838
2017/05/05,12:24:00,137.15,137.16,137.13,137.14,18887
2017/05/05,12:25:00,137.14,137.14,137.12,137.12,17264
2017/05/05,12:26:00,137.12,137.15,137.12,137.14,20500
2017/05/05,12:27:00,137.14,137.15,137.13,137.14,50059
2017/05/05,12:28:00,137.14,137.15,137.13,137.14,12241
2017/05/05,12:29:00,137.14,137.14,137.13,137.13,2125
2017/05/05,12:30:00,137.13,137.13,137.10,137.10,13579
2017/05/05,12:31:00,137.10,137.11,137.07,137.07,11745
2017/05/05,12:32:00,137.07,137.09,137.06,137.08,43446
2017/05/05,12:33:00,137.08,137.08,137.02,137.02,43987
2017/05/05,12:34:00,137.01,137.01,136.98,137.00,14522
2017/05/05,12:35:00,137.01,137.02,136.99,137.01,35148
2017/05/05,12:36:00,137.01,137.04,137.01,137.03,3923
2017/05/05,12:37:00,137.03,137.04,137.03,137.04,3302
2017/05/05,12:38:00,137.04,137.05,137.04,137.05,2422
2017/05/05,12:39:00,137.05,137.06,137.05,137.05,12184
2017/05/05,12:40:00,137.05,137.08,137.05,137.06,6810
2017/05/05,12:41:00,137.06,137.09,137.06,137.09,7999
2017/05/05,12:42:00,137.10,137.11,137.08,137.09,10847
2017/05/05,12:43:00,137.09,137.11,137.09,137.11,8636
2017/05/05,12:44:00,137.12,137.12,137.10,137.10,13389
2017/05/05,12:45:00,137.11,137.13,137.10,137.12,27422
2017/05/05,12:46:00,137.12,137.15,137.12,137.13,17848
2017/05/05,12:47:00,137.12,137.12,137.10,137.10,11287
2017/05/05,12:48:00,137.11,137.14,137.11,137.13,12796
2017/05/05,12:49:00,137.13,137.14,137.13,137.14,7837
2017/05/05,12:50:00,137.14,137.16,137.14,137.16,2835
2017/05/05,12:51:00,137.16,137.16,137.12,137.13,19605
2017/05/05,12:52:00,137.13,137.13,137.11,137.12,21589
2017/05/05,12:53:00,137.12,137.12,137.09,137.12,44576
2017/05/05,12:54:00,137.12,137.13,137.12,137.12,3538
2017/05/05,12:55:00,137.12,137.13,137.11,137.11,6468
2017/05/05,12:56:00,137.11,137.14,137.10,137.10,23894
2017/05/05,12:57:00,137.09,137.10,137.06,137.06,35118
2017/05/05,12:58:00,137.07,137.08,137.07,137.08,11701
2017/05/05,12:59:00,137.08,137.10,137.08,137.10,7168
2017/05/05,13:00:00,137.10,137.12,137.09,137.12,6768
2017/05/05,13:01:00,137.12,137.12,137.11,137.12,8808
2017/05/05,13:02:00,137.13,137.14,137.13,137.13,8838
2017/05/05,13:03:00,137.13,137.13,137.12,137.12,6770
2017/05/05,13:04:00,137.12,137.14,137.12,137.13,6031
2017/05/05,13:05:00,137.13,137.14,137.13,137.13,7517
2017/05/05,13:06:00,137.14,137.14,137.13,137.13,5001
2017/05/05,13:07:00,137.13,137.14,137.12,137.13,20141
2017/05/05,13:08:00,137.14,137.14,137.13,137.14,9981
2017/05/05,13:09:00,137.14,137.15,137.13,137.13,13283
2017/05/05,13:10:00,137.13,137.15,137.13,137.15,13620
2017/05/05,13:11:00,137.15,137.15,137.13,137.15,79937
2017/05/05,13:12:00,137.15,137.15,137.15,137.15,5854
2017/05/05,13:13:00,137.15,137.16,137.14,137.15,19466
2017/05/05,13:14:00,137.15,137.15,137.10,137.10,14579
2017/05/05,13:15:00,137.10,137.13,137.10,137.12,10155
2017/05/05,13:16:00,137.11,137.12,137.10,137.12,24618
2017/05/05,13:17:00,137.13,137.15,137.13,137.13,15060
2017/05/05,13:18:00,137.13,137.13,137.12,137.12,10539
2017/05/05,13:19:00,137.12,137.14,137.12,137.14,2681
2017/05/05,13:20:00,137.13,137.15,137.13,137.14,7313
2017/05/05,13:21:00,137.14,137.17,137.14,137.17,4878
2017/05/05,13:22:00,137.17,137.19,137.16,137.19,12578
2017/05/05,13:23:00,137.18,137.19,137.18,137.19,7600
2017/05/05,13:24:00,137.19,137.20,137.18,137.19,5834
2017/05/05,13:25:00,137.19,137.21,137.19,137.20,37029
2017/05/05,13:26:00,137.20,137.20,137.19,137.20,6632
2017/05/05,13:27:00,137.20,137.22,137.19,137.19,37559
2017/05/05,13:28:00,137.19,137.22,137.19,137.22,6370
2017/05/05,13:29:00,137.22,137.23,137.21,137.22,24000
2017/05/05,13:30:00,137.21,137.21,137.20,137.20,5265
2017/05/05,13:31:00,137.20,137.21,137.19,137.20,12024
2017/05/05,13:32:00,137.20,137.22,137.20,137.21,17507
2017/05/05,13:33:00,137.21,137.21,137.19,137.19,9482
2017/05/05,13:34:00,137.19,137.20,137.18,137.19,93038
2017/05/05,13:35:00,137.19,137.19,137.17,137.18,32142
2017/05/05,13:36:00,137.17,137.17,137.16,137.17,6793
2017/05/05,13:37:00,137.17,137.19,137.17,137.19,14373
2017/05/05,13:38:00,137.19,137.22,137.19,137.21,4759
2017/05/05,13:39:00,137.22,137.22,137.17,137.18,96473
2017/05/05,13:40:00,137.18,137.21,137.18,137.21,5185
2017/05/05,13:41:00,137.21,137.21,137.21,137.21,7874
2017/05/05,13:42:00,137.21,137.24,137.21,137.23,27329
2017/05/05,13:43:00,137.24,137.24,137.20,137.20,108638
2017/05/05,13:44:00,137.20,137.22,137.20,137.22,16576
2017/05/05,13:45:00,137.22,137.22,137.21,137.22,5673
2017/05/05,13:46:00,137.21,137.22,137.20,137.22,8542
2017/05/05,13:47:00,137.22,137.22,137.20,137.21,10716
2017/05/05,13:48:00,137.22,137.24,137.22,137.23,19147
2017/05/05,13:49:00,137.24,137.26,137.24,137.26,16136
2017/05/05,13:50:00,137.26,137.26,137.25,137.26,9966
2017/05/05,13:51:00,137.26,137.26,137.24,137.25,103475
2017/05/05,13:52:00,137.25,137.26,137.25,137.25,8556
2017/05/05,13:53:00,137.25,137.25,137.24,137.25,6086
2017/05/05,13:54:00,137.25,137.27,137.25,137.25,17103
2017/05/05,13:55:00,137.25,137.27,137.25,137.26,5431
2017/05/05,13:56:00,137.27,137.28,137.26,137.26,11321
2017/05/05,13:57:00,137.26,137.27,137.25,137.25,14835
2017/05/05,13:58:00,137.25,137.25,137.24,137.25,77237
2017/05/05,13:59:00,137.25,137.26,137.24,137.26,7592
2017/05/05,14:00:00,137.26,137.28,137.25,137.25,15461
2017/05/05,14:01:00,137.25,137.25,137.23,137.23,11050
2017/05/05,14:02:00,137.24,137.25,137.23,137.25,10976
2017/05/05,14:03:00,137.25,137.25,137.22,137.24,28187
2017/05/05,14:04:00,137.24,137.30,137.24,137.30,41169
2017/05/05,14:05:00,137.29,137.29,137.27,137.27,15785
2017/05/05,14:06:00,137.28,137.29,137.28,137.29,26223
2017/05/05,14:07:00,137.29,137.29,137.26,137.27,19954
2017/05/05,14:08:00,137.26,137.26,137.25,137.26,7669
2017/05/05,14:09:00,137.26,137.28,137.26,137.27,9620
2017/05/05,14:10:00,137.27,137.27,137.26,137.26,25095
2017/05/05,14:11:00,137.27,137.27,137.25,137.25,15485
2017/05/05,14:12:00,137.25,137.25,137.19,137.19,16911
2017/05/05,14:13:00,137.19,137.20,137.18,137.18,17110
2017/05/05,14:14:00,137.19,137.22,137.19,137.21,24731
2017/05/05,14:15:00,137.21,137.22,137.21,137.21,10414
2017/05/05,14:16:00,137.21,137.24,137.21,137.22,10698
2017/05/05,14:17:00,137.23,137.25,137.23,137.24,87528
2017/05/05,14:18:00,137.23,137.24,137.21,137.21,9940
2017/05/05,14:19:00,137.21,137.22,137.20,137.21,5627
2017/05/05,14:20:00,137.21,137.23,137.21,137.22,12648
2017/05/05,14:21:00,137.22,137.22,137.19,137.19,14904
2017/05/05,14:22:00,137.18,137.21,137.18,137.19,11159
2017/05/05,14:23:00,137.19,137.19,137.17,137.18,21833
2017/05/05,14:24:00,137.17,137.18,137.15,137.18,15145
2017/05/05,14:25:00,137.17,137.21,137.17,137.20,15089
2017/05/05,14:26:00,137.20,137.21,137.20,137.21,5595
2017/05/05,14:27:00,137.21,137.22,137.21,137.21,10301
2017/05/05,14:28:00,137.21,137.23,137.21,137.23,3333
2017/05/05,14:29:00,137.22,137.25,137.22,137.24,14227
2017/05/05,14:30:00,137.24,137.24,137.19,137.20,26481
2017/05/05,14:31:00,137.20,137.22,137.19,137.22,13844
2017/05/05,14:32:00,137.22,137.22,137.21,137.22,7500
2017/05/05,14:33:00,137.22,137.23,137.21,137.22,10657
2017/05/05,14:34:00,137.22,137.24,137.21,137.21,35182
2017/05/05,14:35:00,137.21,137.21,137.19,137.19,104491
2017/05/05,14:36:00,137.18,137.21,137.18,137.21,16594
2017/05/05,14:37:00,137.21,137.22,137.21,137.22,7730
2017/05/05,14:38:00,137.22,137.23,137.20,137.22,15026
2017/05/05,14:39:00,137.22,137.24,137.22,137.23,19248
2017/05/05,14:40:00,137.24,137.24,137.21,137.22,6607
2017/05/05,14:41:00,137.21,137.21,137.20,137.21,8657
2017/05/05,14:42:00,137.20,137.21,137.20,137.21,7789
2017/05/05,14:43:00,137.21,137.24,137.19,137.24,86912
2017/05/05,14:44:00,137.24,137.24,137.21,137.21,23325
2017/05/05,14:45:00,137.21,137.23,137.21,137.21,30275
2017/05/05,14:46:00,137.22,137.25,137.21,137.24,32057
2017/05/05,14:47:00,137.25,137.26,137.24,137.25,10415
2017/05/05,14:48:00,137.25,137.27,137.24,137.24,186229
2017/05/05,14:49:00,137.24,137.25,137.22,137.22,22177
2017/05/05,14:50:00,137.22,137.33,137.22,137.29,213939
2017/05/05,14:51:00,137.29,137.30,137.28,137.29,36196
2017/05/05,14:52:00,137.29,137.30,137.29,137.29,6929
2017/05/05,14:53:00,137.29,137.30,137.28,137.28,10177
2017/05/05,14:54:00,137.28,137.29,137.27,137.29,8823
2017/05/05,14:55:00,137.28,137.29,137.26,137.29,8653
2017/05/05,14:56:00,137.29,137.29,137.28,137.29,9226
2017/05/05,14:57:00,137.28,137.29,137.28,137.29,34912
2017/05/05,14:58:00,137.28,137.29,137.28,137.28,5398
2017/05/05,14:59:00,137.28,137.28,137.27,137.27,7734
2017/05/05,15:00:00,137.28,137.28,137.25,137.25,17950
2017/05/05,15:01:00,137.25,137.26,137.24,137.25,21573
2017/05/05,15:02:00,137.25,137.25,137.19,137.23,64440
2017/05/05,15:03:00,137.23,137.24,137.23,137.23,6846
2017/05/05,15:04:00,137.23,137.24,137.22,137.23,9605
2017/05/05,15:05:00,137.23,137.24,137.22,137.23,15830
2017/05/05,15:06:00,137.24,137.27,137.24,137.26,16729
2017/05/05,15:07:00,137.26,137.27,137.26,137.27,6660
2017/05/05,15:08:00,137.27,137.28,137.26,137.27,21452
2017/05/05,15:09:00,137.27,137.30,137.26,137.28,16851
2017/05/05,15:10:00,137.28,137.29,137.28,137.28,8143
2017/05/05,15:11:00,137.28,137.31,137.28,137.29,28782
2017/05/05,15:12:00,137.29,137.32,137.29,137.30,52443
2017/05/05,15:13:00,137.31,137.32,137.28,137.32,20711
2017/05/05,15:14:00,137.31,137.32,137.27,137.28,28842
2017/05/05,15:15:00,137.29,137.32,137.29,137.30,58863
2017/05/05,15:16:00,137.30,137.30,137.26,137.26,23595
2017/05/05,15:17:00,137.26,137.29,137.26,137.27,105253
2017/05/05,15:18:00,137.28,137.28,137.26,137.27,64965
2017/05/05,15:19:00,137.26,137.30,137.26,137.28,49667
2017/05/05,15:20:00,137.28,137.30,137.27,137.29,16678
2017/05/05,15:21:00,137.29,137.29,137.27,137.27,31518
2017/05/05,15:22:00,137.27,137.28,137.26,137.27,20051
2017/05/05,15:23:00,137.27,137.28,137.26,137.28,7798
2017/05/05,15:24:00,137.27,137.29,137.27,137.29,15038
2017/05/05,15:25:00,137.29,137.30,137.28,137.30,6488
2017/05/05,15:26:00,137.30,137.32,137.29,137.32,9190
2017/05/05,15:27:00,137.32,137.32,137.31,137.31,23519
2017/05/05,15:28:00,137.31,137.31,137.28,137.29,6993
2017/05/05,15:29:00,137.29,137.29,137.27,137.28,25603
2017/05/05,15:30:00,137.27,137.28,137.25,137.28,58463
2017/05/05,15:31:00,137.28,137.28,137.27,137.28,7666
2017/05/05,15:32:00,137.28,137.28,137.26,137.28,20679
2017/05/05,15:33:00,137.28,137.29,137.27,137.28,22515
2017/05/05,15:34:00,137.28,137.29,137.27,137.28,16854
2017/05/05,15:35:00,137.28,137.29,137.27,137.28,15550
2017/05/05,15:36:00,137.28,137.29,137.28,137.29,26962
2017/05/05,15:37:00,137.29,137.30,137.28,137.29,39223
2017/05/05,15:38:00,137.29,137.30,137.28,137.28,31484
2017/05/05,15:39:00,137.28,137.30,137.28,137.28,79034
2017/05/05,15:40:00,137.28,137.29,137.27,137.29,14065
2017/05/05,15:41:00,137.28,137.31,137.27,137.31,44006
2017/05/05,15:42:00,137.31,137.32,137.30,137.30,30453
2017/05/05,15:43:00,137.30,137.34,137.30,137.34,640716
2017/05/05,15:44:00,137.33,137.34,137.32,137.32,222893
2017/05/05,15:45:00,137.32,137.33,137.30,137.32,127119
2017/05/05,15:46:00,137.32,137.35,137.31,137.35,149335
2017/05/05,15:47:00,137.35,137.41,137.35,137.41,319429
2017/05/05,15:48:00,137.40,137.41,137.37,137.38,229010
2017/05/05,15:49:00,137.37,137.40,137.37,137.39,184427
2017/05/05,15:50:00,137.39,137.41,137.39,137.41,316553
2017/05/05,15:51:00,137.41,137.47,137.41,137.45,404414
2017/05/05,15:52:00,137.45,137.47,137.45,137.46,61762
2017/05/05,15:53:00,137.46,137.46,137.44,137.45,73272
2017/05/05,15:54:00,137.44,137.46,137.43,137.44,140686
2017/05/05,15:55:00,137.44,137.46,137.43,137.46,82110
2017/05/05,15:56:00,137.45,137.46,137.45,137.46,41282
2017/05/05,15:57:00,137.46,137.48,137.45,137.48,154179
2017/05/05,15:58:00,137.47,137.48,137.46,137.46,115443
2017/05/05,15:59:00,137.46,137.50,137.46,137.49,155375
2017/05/05,16:00:00,137.48,137.53,137.47,137.53,318212
2017/05/08,09:31:00,137.61,137.63,137.54,137.54,411457
2017/05/08,09:32:00,137.55,137.69,137.54,137.69,141865
2017/05/08,09:33:00,137.69,137.72,137.64,137.64,55066
2017/05/08,09:34:00,137.64,137.68,137.64,137.67,50088
2017/05/08,09:35:00,137.66,137.71,137.66,137.68,110432
2017/05/08,09:36:00,137.68,137.74,137.68,137.69,55806
2017/05/08,09:37:00,137.69,137.70,137.64,137.64,61190
2017/05/08,09:38:00,137.65,137.66,137.51,137.53,79317
2017/05/08,09:39:00,137.54,137.56,137.47,137.48,71454
2017/05/08,09:40:00,137.48,137.51,137.44,137.45,83272
2017/05/08,09:41:00,137.46,137.52,137.46,137.51,35418
2017/05/08,09:42:00,137.51,137.53,137.47,137.50,72878
2017/05/08,09:43:00,137.50,137.53,137.49,137.51,30076
2017/05/08,09:44:00,137.52,137.56,137.51,137.56,19774
2017/05/08,09:45:00,137.56,137.60,137.54,137.60,25303
2017/05/08,09:46:00,137.60,137.63,137.60,137.61,53409
2017/05/08,09:47:00,137.60,137.61,137.58,137.60,15887
2017/05/08,09:48:00,137.60,137.61,137.57,137.60,35531
2017/05/08,09:49:00,137.61,137.62,137.60,137.60,51711
2017/05/08,09:50:00,137.60,137.61,137.59,137.59,51700
2017/05/08,09:51:00,137.59,137.61,137.59,137.60,60999
2017/05/08,09:52:00,137.60,137.60,137.54,137.56,29613
2017/05/08,09:53:00,137.56,137.56,137.49,137.50,18720
2017/05/08,09:54:00,137.51,137.52,137.48,137.51,15850
2017/05/08,09:55:00,137.52,137.52,137.49,137.50,36966
2017/05/08,09:56:00,137.49,137.51,137.49,137.51,10918
2017/05/08,09:57:00,137.51,137.52,137.49,137.50,6727
2017/05/08,09:58:00,137.50,137.53,137.50,137.51,33153
2017/05/08,09:59:00,137.51,137.51,137.49,137.49,8232
2017/05/08,10:00:00,137.49,137.50,137.45,137.46,20824
2017/05/08,10:01:00,137.46,137.46,137.44,137.46,12096
2017/05/08,10:02:00,137.46,137.46,137.44,137.45,14207
2017/05/08,10:03:00,137.45,137.46,137.40,137.46,19388
2017/05/08,10:04:00,137.47,137.49,137.45,137.49,17357
2017/05/08,10:05:00,137.49,137.51,137.46,137.47,65300
2017/05/08,10:06:00,137.46,137.47,137.45,137.46,14120
2017/05/08,10:07:00,137.47,137.48,137.44,137.48,19065
2017/05/08,10:08:00,137.49,137.52,137.49,137.51,14141
2017/05/08,10:09:00,137.50,137.50,137.48,137.50,21804
2017/05/08,10:10:00,137.49,137.53,137.49,137.51,43398
2017/05/08,10:11:00,137.52,137.54,137.50,137.54,37945
2017/05/08,10:12:00,137.54,137.55,137.53,137.55,23956
2017/05/08,10:13:00,137.55,137.56,137.53,137.53,20576
2017/05/08,10:14:00,137.53,137.54,137.49,137.49,50960
2017/05/08,10:15:00,137.49,137.50,137.44,137.49,32040
2017/05/08,10:16:00,137.49,137.50,137.48,137.50,16686
2017/05/08,10:17:00,137.49,137.52,137.48,137.52,22130
2017/05/08,10:18:00,137.52,137.54,137.51,137.52,15292
2017/05/08,10:19:00,137.52,137.54,137.51,137.53,12482
2017/05/08,10:20:00,137.53,137.56,137.52,137.52,50805
2017/05/08,10:21:00,137.52,137.53,137.50,137.51,37015
2017/05/08,10:22:00,137.51,137.52,137.50,137.51,12601
2017/05/08,10:23:00,137.51,137.51,137.49,137.50,18494
2017/05/08,10:24:00,137.49,137.50,137.47,137.50,32650
2017/05/08,10:25:00,137.50,137.51,137.49,137.49,7933
2017/05/08,10:26:00,137.50,137.51,137.49,137.51,7018
2017/05/08,10:27:00,137.51,137.52,137.50,137.51,26825
2017/05/08,10:28:00,137.51,137.52,137.51,137.52,9267
2017/05/08,10:29:00,137.51,137.53,137.48,137.52,22041
2017/05/08,10:30:00,137.51,137.51,137.49,137.49,92845
2017/05/08,10:31:00,137.49,137.51,137.46,137.50,40673
2017/05/08,10:32:00,137.50,137.51,137.46,137.48,40291
2017/05/08,10:33:00,137.49,137.50,137.48,137.50,19624
2017/05/08,10:34:00,137.51,137.52,137.50,137.52,5233
2017/05/08,10:35:00,137.53,137.54,137.51,137.53,20492
2017/05/08,10:36:00,137.53,137.55,137.52,137.54,7359
2017/05/08,10:37:00,137.54,137.55,137.53,137.55,15969
2017/05/08,10:38:00,137.54,137.55,137.53,137.54,11853
2017/05/08,10:39:00,137.54,137.55,137.53,137.55,3909
2017/05/08,10:40:00,137.55,137.57,137.54,137.55,41034
2017/05/08,10:41:00,137.56,137.57,137.54,137.57,36831
2017/05/08,10:42:00,137.57,137.59,137.55,137.59,20131
2017/05/08,10:43:00,137.59,137.61,137.57,137.59,28305
2017/05/08,10:44:00,137.59,137.63,137.59,137.63,165187
2017/05/08,10:45:00,137.62,137.67,137.62,137.65,22009
2017/05/08,10:46:00,137.65,137.66,137.63,137.64,55714
2017/05/08,10:47:00,137.65,137.65,137.62,137.63,21343
2017/05/08,10:48:00,137.63,137.65,137.62,137.65,18588
2017/05/08,10:49:00,137.64,137.66,137.62,137.62,39537
2017/05/08,10:50:00,137.62,137.64,137.61,137.62,27525
2017/05/08,10:51:00,137.63,137.64,137.58,137.58,41762
2017/05/08,10:52:00,137.58,137.59,137.56,137.57,11754
2017/05/08,10:53:00,137.57,137.57,137.49,137.49,143893
2017/05/08,10:54:00,137.48,137.49,137.44,137.45,153665
2017/05/08,10:55:00,137.46,137.48,137.44,137.48,67361
2017/05/08,10:56:00,137.47,137.47,137.43,137.45,41601
2017/05/08,10:57:00,137.46,137.47,137.44,137.46,74642
2017/05/08,10:58:00,137.46,137.48,137.46,137.47,8210
2017/05/08,10:59:00,137.47,137.48,137.44,137.46,23398
2017/05/08,11:00:00,137.46,137.48,137.46,137.48,15690
2017/05/08,11:01:00,137.48,137.50,137.46,137.50,49726
2017/05/08,11:02:00,137.51,137.52,137.50,137.50,11341
2017/05/08,11:03:00,137.50,137.51,137.48,137.51,6155
2017/05/08,11:04:00,137.50,137.51,137.48,137.51,8831
2017/05/08,11:05:00,137.50,137.52,137.49,137.50,6450
2017/05/08,11:06:00,137.50,137.52,137.49,137.50,7037
2017/05/08,11:07:00,137.51,137.51,137.49,137.50,10809
2017/05/08,11:08:00,137.50,137.51,137.49,137.51,8473
2017/05/08,11:09:00,137.52,137.52,137.51,137.52,6923
2017/05/08,11:10:00,137.51,137.52,137.50,137.51,12515
2017/05/08,11:11:00,137.50,137.50,137.46,137.47,28986
2017/05/08,11:12:00,137.46,137.48,137.46,137.46,23425
2017/05/08,11:13:00,137.46,137.46,137.43,137.44,16200
2017/05/08,11:14:00,137.44,137.46,137.44,137.45,15687
2017/05/08,11:15:00,137.45,137.45,137.42,137.44,10788
2017/05/08,11:16:00,137.43,137.47,137.42,137.44,12342
2017/05/08,11:17:00,137.44,137.46,137.44,137.45,16019
2017/05/08,11:18:00,137.45,137.46,137.43,137.43,11549
2017/05/08,11:19:00,137.43,137.44,137.42,137.43,6540
2017/05/08,11:20:00,137.43,137.44,137.42,137.44,7320
2017/05/08,11:21:00,137.45,137.45,137.43,137.44,8567
2017/05/08,11:22:00,137.44,137.45,137.37,137.37,11644
2017/05/08,11:23:00,137.38,137.38,137.33,137.36,60494
2017/05/08,11:24:00,137.36,137.37,137.34,137.37,10442
2017/05/08,11:25:00,137.36,137.37,137.35,137.36,16165
2017/05/08,11:26:00,137.36,137.38,137.36,137.38,20160
2017/05/08,11:27:00,137.38,137.40,137.36,137.36,10199
2017/05/08,11:28:00,137.36,137.36,137.35,137.36,8012
2017/05/08,11:29:00,137.36,137.38,137.36,137.37,10875
2017/05/08,11:30:00,137.38,137.39,137.36,137.37,17723
2017/05/08,11:31:00,137.37,137.41,137.37,137.41,16196
2017/05/08,11:32:00,137.41,137.43,137.40,137.41,13672
2017/05/08,11:33:00,137.43,137.43,137.41,137.43,5329
2017/05/08,11:34:00,137.44,137.48,137.44,137.45,49553
2017/05/08,11:35:00,137.45,137.47,137.45,137.45,14202
2017/05/08,11:36:00,137.45,137.47,137.45,137.45,20513
2017/05/08,11:37:00,137.45,137.46,137.44,137.44,6750
2017/05/08,11:38:00,137.45,137.47,137.44,137.47,29318
2017/05/08,11:39:00,137.47,137.51,137.47,137.50,18041
2017/05/08,11:40:00,137.50,137.51,137.49,137.51,18282
2017/05/08,11:41:00,137.51,137.52,137.50,137.52,46716
2017/05/08,11:42:00,137.52,137.52,137.50,137.51,30947
2017/05/08,11:43:00,137.51,137.52,137.50,137.52,3426
2017/05/08,11:44:00,137.52,137.56,137.52,137.52,68156
2017/05/08,11:45:00,137.53,137.56,137.52,137.55,22263
2017/05/08,11:46:00,137.55,137.56,137.53,137.56,6737
2017/05/08,11:47:00,137.56,137.57,137.55,137.55,18492
2017/05/08,11:48:00,137.55,137.57,137.54,137.57,41304
2017/05/08,11:49:00,137.57,137.58,137.57,137.57,18803
2017/05/08,11:50:00,137.58,137.58,137.57,137.57,25587
2017/05/08,11:51:00,137.57,137.58,137.54,137.54,19848
2017/05/08,11:52:00,137.54,137.55,137.53,137.54,20748
2017/05/08,11:53:00,137.54,137.54,137.52,137.52,15080
2017/05/08,11:54:00,137.53,137.55,137.51,137.52,29132
2017/05/08,11:55:00,137.52,137.53,137.51,137.52,13670
2017/05/08,11:56:00,137.52,137.52,137.48,137.51,43484
2017/05/08,11:57:00,137.51,137.52,137.50,137.52,16556
2017/05/08,11:58:00,137.52,137.55,137.51,137.55,21595
2017/05/08,11:59:00,137.55,137.56,137.54,137.54,19346
2017/05/08,12:00:00,137.54,137.54,137.53,137.53,16197
2017/05/08,12:01:00,137.54,137.55,137.53,137.54,13382
2017/05/08,12:02:00,137.55,137.56,137.54,137.56,9638
2017/05/08,12:03:00,137.57,137.59,137.56,137.56,23905
2017/05/08,12:04:00,137.57,137.57,137.54,137.54,13932
2017/05/08,12:05:00,137.54,137.58,137.54,137.57,3298
2017/05/08,12:06:00,137.57,137.58,137.55,137.58,20807
2017/05/08,12:07:00,137.58,137.61,137.57,137.60,13969
2017/05/08,12:08:00,137.60,137.60,137.57,137.58,11893
2017/05/08,12:09:00,137.58,137.58,137.55,137.55,10181
2017/05/08,12:10:00,137.55,137.57,137.55,137.56,7994
2017/05/08,12:11:00,137.56,137.58,137.55,137.58,6960
2017/05/08,12:12:00,137.58,137.58,137.54,137.55,13055
2017/05/08,12:13:00,137.54,137.55,137.53,137.55,18896
2017/05/08,12:14:00,137.54,137.56,137.54,137.55,7322
2017/05/08,12:15:00,137.54,137.55,137.53,137.53,20226
2017/05/08,12:16:00,137.54,137.55,137.52,137.54,17514
2017/05/08,12:17:00,137.54,137.55,137.52,137.52,5095
2017/05/08,12:18:00,137.52,137.52,137.51,137.52,3172
2017/05/08,12:19:00,137.52,137.53,137.52,137.53,3826
2017/05/08,12:20:00,137.52,137.53,137.51,137.52,4985
2017/05/08,12:21:00,137.52,137.53,137.51,137.53,30440
2017/05/08,12:22:00,137.53,137.56,137.52,137.56,55362
2017/05/08,12:23:00,137.56,137.57,137.55,137.57,11379
2017/05/08,12:24:00,137.57,137.58,137.54,137.54,15386
2017/05/08,12:25:00,137.55,137.56,137.54,137.55,9417
2017/05/08,12:26:00,137.55,137.57,137.54,137.57,10824
2017/05/08,12:27:00,137.57,137.58,137.55,137.58,11783
2017/05/08,12:28:00,137.58,137.59,137.57,137.58,9929
2017/05/08,12:29:00,137.59,137.61,137.58,137.59,78939
2017/05/08,12:30:00,137.58,137.60,137.57,137.60,17952
2017/05/08,12:31:00,137.60,137.62,137.60,137.62,15201
2017/05/08,12:32:00,137.63,137.63,137.61,137.63,16322
2017/05/08,12:33:00,137.63,137.64,137.62,137.62,20930
2017/05/08,12:34:00,137.62,137.64,137.62,137.64,13548
2017/05/08,12:35:00,137.64,137.66,137.63,137.65,20560
2017/05/08,12:36:00,137.65,137.65,137.64,137.64,16244
2017/05/08,12:37:00,137.64,137.66,137.64,137.66,34424
2017/05/08,12:38:00,137.66,137.73,137.66,137.72,97866
2017/05/08,12:39:00,137.73,137.73,137.70,137.72,43230
2017/05/08,12:40:00,137.72,137.74,137.71,137.74,23930
2017/05/08,12:41:00,137.73,137.74,137.70,137.71,49519
2017/05/08,12:42:00,137.72,137.74,137.72,137.73,6253
2017/05/08,12:43:00,137.73,137.74,137.73,137.73,9818
2017/05/08,12:44:00,137.73,137.74,137.72,137.73,7377
2017/05/08,12:45:00,137.73,137.75,137.72,137.72,52771
2017/05/08,12:46:00,137.72,137.73,137.71,137.72,29378
2017/05/08,12:47:00,137.71,137.74,137.71,137.74,30660
2017/05/08,12:48:00,137.73,137.75,137.72,137.73,42357
2017/05/08,12:49:00,137.73,137.73,137.71,137.73,80862
2017/05/08,12:50:00,137.73,137.73,137.71,137.71,23520
2017/05/08,12:51:00,137.71,137.74,137.71,137.73,30142
2017/05/08,12:52:00,137.73,137.73,137.70,137.72,15438
2017/05/08,12:53:00,137.71,137.73,137.71,137.71,35829
2017/05/08,12:54:00,137.71,137.72,137.70,137.70,47120
2017/05/08,12:55:00,137.69,137.70,137.68,137.69,49967
2017/05/08,12:56:00,137.69,137.70,137.68,137.69,10368
2017/05/08,12:57:00,137.69,137.70,137.68,137.68,95631
2017/05/08,12:58:00,137.68,137.69,137.68,137.68,15284
2017/05/08,12:59:00,137.68,137.69,137.67,137.68,53702
2017/05/08,13:00:00,137.68,137.68,137.66,137.67,6573
2017/05/08,13:01:00,137.67,137.67,137.64,137.64,64185
2017/05/08,13:02:00,137.64,137.66,137.63,137.64,12027
2017/05/08,13:03:00,137.64,137.66,137.64,137.64,20370
2017/05/08,13:04:00,137.64,137.66,137.62,137.62,7738
2017/05/08,13:05:00,137.62,137.64,137.62,137.64,3693
2017/05/08,13:06:00,137.64,137.64,137.61,137.61,15137
2017/05/08,13:07:00,137.62,137.64,137.60,137.63,23998
2017/05/08,13:08:00,137.64,137.64,137.61,137.61,16116
2017/05/08,13:09:00,137.61,137.63,137.61,137.61,3277
2017/05/08,13:10:00,137.61,137.63,137.60,137.63,3268
2017/05/08,13:11:00,137.63,137.64,137.62,137.64,11130
2017/05/08,13:12:00,137.64,137.66,137.63,137.65,16824
2017/05/08,13:13:00,137.65,137.65,137.63,137.64,14435
2017/05/08,13:14:00,137.63,137.65,137.63,137.63,9265
2017/05/08,13:15:00,137.62,137.63,137.60,137.62,12263
2017/05/08,13:16:00,137.63,137.64,137.62,137.64,8220
2017/05/08,13:17:00,137.63,137.65,137.63,137.64,17324
2017/05/08,13:18:00,137.64,137.67,137.63,137.67,8633
2017/05/08,13:19:00,137.67,137.67,137.65,137.66,13395
2017/05/08,13:20:00,137.66,137.66,137.65,137.66,43050
2017/05/08,13:21:00,137.66,137.68,137.66,137.67,3965
2017/05/08,13:22:00,137.67,137.68,137.66,137.68,10442
2017/05/08,13:23:00,137.67,137.68,137.66,137.67,5261
2017/05/08,13:24:00,137.67,137.68,137.65,137.66,11391
2017/05/08,13:25:00,137.67,137.68,137.67,137.68,1200
2017/05/08,13:26:00,137.68,137.68,137.67,137.67,7301
2017/05/08,13:27:00,137.68,137.68,137.66,137.67,8632
2017/05/08,13:28:00,137.66,137.68,137.66,137.67,9836
2017/05/08,13:29:00,137.67,137.67,137.65,137.67,11601
2017/05/08,13:30:00,137.66,137.66,137.65,137.65,1932
2017/05/08,13:31:00,137.66,137.66,137.63,137.63,15751
2017/05/08,13:32:00,137.63,137.65,137.63,137.64,6602
2017/05/08,13:33:00,137.64,137.64,137.62,137.63,21812
2017/05/08,13:34:00,137.63,137.64,137.62,137.62,7070
2017/05/08,13:35:00,137.62,137.63,137.62,137.62,2366
2017/05/08,13:36:00,137.62,137.63,137.62,137.63,5222
2017/05/08,13:37:00,137.63,137.65,137.63,137.65,5409
2017/05/08,13:38:00,137.65,137.65,137.64,137.65,5587
2017/05/08,13:39:00,137.65,137.66,137.65,137.66,3518
2017/05/08,13:40:00,137.66,137.68,137.66,137.68,6671
2017/05/08,13:41:00,137.68,137.68,137.64,137.65,26711
2017/05/08,13:42:00,137.66,137.69,137.66,137.68,10332
2017/05/08,13:43:00,137.68,137.70,137.67,137.70,2977
2017/05/08,13:44:00,137.69,137.71,137.69,137.71,15019
2017/05/08,13:45:00,137.71,137.71,137.70,137.71,4829
2017/05/08,13:46:00,137.71,137.71,137.68,137.68,6962
2017/05/08,13:47:00,137.68,137.72,137.68,137.71,5850
2017/05/08,13:48:00,137.71,137.72,137.69,137.69,9220
2017/05/08,13:49:00,137.70,137.72,137.69,137.72,10896
2017/05/08,13:50:00,137.72,137.74,137.72,137.74,7594
2017/05/08,13:51:00,137.73,137.75,137.71,137.74,10035
2017/05/08,13:52:00,137.74,137.75,137.72,137.74,7765
2017/05/08,13:53:00,137.74,137.74,137.71,137.72,16289
2017/05/08,13:54:00,137.73,137.75,137.72,137.75,7252
2017/05/08,13:55:00,137.74,137.75,137.72,137.73,36862
2017/05/08,13:56:00,137.73,137.74,137.73,137.73,6848
2017/05/08,13:57:00,137.74,137.74,137.71,137.72,5191
2017/05/08,13:58:00,137.72,137.73,137.72,137.73,9478
2017/05/08,13:59:00,137.72,137.75,137.72,137.75,15319
2017/05/08,14:00:00,137.74,137.76,137.74,137.75,33076
2017/05/08,14:01:00,137.76,137.77,137.73,137.77,43956
2017/05/08,14:02:00,137.77,137.77,137.75,137.76,9832
2017/05/08,14:03:00,137.76,137.77,137.74,137.74,32135
2017/05/08,14:04:00,137.75,137.77,137.74,137.77,2675
2017/05/08,14:05:00,137.77,137.77,137.75,137.75,14788
2017/05/08,14:06:00,137.75,137.76,137.74,137.75,10814
2017/05/08,14:07:00,137.75,137.75,137.72,137.73,8742
2017/05/08,14:08:00,137.73,137.75,137.72,137.75,11713
2017/05/08,14:09:00,137.75,137.76,137.72,137.74,16006
2017/05/08,14:10:00,137.74,137.78,137.74,137.78,16670
2017/05/08,14:11:00,137.78,137.78,137.74,137.75,32438
2017/05/08,14:12:00,137.75,137.76,137.73,137.73,142003
2017/05/08,14:13:00,137.73,137.75,137.73,137.74,8329
2017/05/08,14:14:00,137.74,137.75,137.73,137.73,5847
2017/05/08,14:15:00,137.74,137.74,137.72,137.74,8241
2017/05/08,14:16:00,137.74,137.75,137.71,137.74,9380
2017/05/08,14:17:00,137.73,137.73,137.70,137.71,8523
2017/05/08,14:18:00,137.71,137.71,137.68,137.70,7367
2017/05/08,14:19:00,137.70,137.70,137.65,137.68,33513
2017/05/08,14:20:00,137.68,137.71,137.68,137.70,3753
2017/05/08,14:21:00,137.71,137.71,137.70,137.71,11301
2017/05/08,14:22:00,137.71,137.71,137.69,137.69,8016
2017/05/08,14:23:00,137.69,137.70,137.68,137.69,427163
2017/05/08,14:24:00,137.69,137.71,137.68,137.71,13304
2017/05/08,14:25:00,137.71,137.72,137.70,137.71,14670
2017/05/08,14:26:00,137.72,137.74,137.71,137.73,14007
2017/05/08,14:27:00,137.73,137.73,137.70,137.72,17232
2017/05/08,14:28:00,137.72,137.72,137.69,137.71,21996
2017/05/08,14:29:00,137.71,137.73,137.71,137.72,8747
2017/05/08,14:30:00,137.71,137.71,137.69,137.71,6129
2017/05/08,14:31:00,137.71,137.73,137.70,137.72,22493
2017/05/08,14:32:00,137.73,137.75,137.72,137.74,15435
2017/05/08,14:33:00,137.74,137.74,137.70,137.71,435163
2017/05/08,14:34:00,137.71,137.71,137.70,137.70,1977
2017/05/08,14:35:00,137.71,137.71,137.68,137.69,12113
2017/05/08,14:36:00,137.68,137.69,137.66,137.69,29674
2017/05/08,14:37:00,137.69,137.70,137.68,137.69,36641
2017/05/08,14:38:00,137.69,137.69,137.67,137.68,22306
2017/05/08,14:39:00,137.68,137.69,137.67,137.68,24590
2017/05/08,14:40:00,137.68,137.70,137.68,137.69,7759
2017/05/08,14:41:00,137.69,137.69,137.67,137.68,7097
2017/05/08,14:42:00,137.68,137.69,137.65,137.65,16484
2017/05/08,14:43:00,137.65,137.68,137.63,137.68,16483
2017/05/08,14:44:00,137.67,137.68,137.65,137.66,9032
2017/05/08,14:45:00,137.66,137.68,137.65,137.68,15008
2017/05/08,14:46:00,137.68,137.69,137.67,137.68,3612
2017/05/08,14:47:00,137.68,137.71,137.68,137.71,14924
2017/05/08,14:48:00,137.71,137.73,137.71,137.72,26887
2017/05/08,14:49:00,137.72,137.72,137.70,137.71,11393
2017/05/08,14:50:00,137.71,137.73,137.70,137.71,440057
2017/05/08,14:51:00,137.71,137.74,137.71,137.74,14536
2017/05/08,14:52:00,137.74,137.76,137.73,137.75,21433
2017/05/08,14:53:00,137.75,137.76,137.74,137.75,21882
2017/05/08,14:54:00,137.75,137.76,137.74,137.76,32864
2017/05/08,14:55:00,137.76,137.77,137.74,137.74,18407
2017/05/08,14:56:00,137.74,137.75,137.73,137.75,5502
2017/05/08,14:57:00,137.74,137.74,137.73,137.73,9013
2017/05/08,14:58:00,137.73,137.74,137.73,137.74,10005
2017/05/08,14:59:00,137.74,137.75,137.73,137.75,9151
2017/05/08,15:00:00,137.75,137.76,137.73,137.76,18913
2017/05/08,15:01:00,137.76,137.76,137.74,137.75,13248
2017/05/08,15:02:00,137.74,137.75,137.70,137.72,45408
2017/05/08,15:03:00,137.72,137.74,137.72,137.74,5373
2017/05/08,15:04:00,137.73,137.74,137.72,137.73,7169
2017/05/08,15:05:00,137.73,137.74,137.73,137.73,8830
2017/05/08,15:06:00,137.72,137.73,137.72,137.72,6049
2017/05/08,15:07:00,137.73,137.75,137.73,137.75,16262
2017/05/08,15:08:00,137.74,137.76,137.74,137.75,3979
2017/05/08,15:09:00,137.75,137.78,137.75,137.78,13480
2017/05/08,15:10:00,137.77,137.78,137.77,137.77,4729
2017/05/08,15:11:00,137.78,137.79,137.76,137.76,8160
2017/05/08,15:12:00,137.77,137.77,137.76,137.77,4177
2017/05/08,15:13:00,137.77,137.77,137.74,137.74,9643
2017/05/08,15:14:00,137.75,137.75,137.73,137.75,9313
2017/05/08,15:15:00,137.75,137.76,137.75,137.75,4893
2017/05/08,15:16:00,137.75,137.76,137.73,137.76,12262
2017/05/08,15:17:00,137.76,137.77,137.76,137.77,11652
2017/05/08,15:18:00,137.77,137.77,137.75,137.76,14117
2017/05/08,15:19:00,137.76,137.77,137.75,137.77,15063
2017/05/08,15:20:00,137.76,137.77,137.73,137.74,42836
2017/05/08,15:21:00,137.73,137.74,137.73,137.73,30090
2017/05/08,15:22:00,137.72,137.74,137.72,137.74,11564
2017/05/08,15:23:00,137.74,137.74,137.73,137.74,9833
2017/05/08,15:24:00,137.73,137.73,137.69,137.71,20408
2017/05/08,15:25:00,137.71,137.72,137.68,137.68,435164
2017/05/08,15:26:00,137.68,137.70,137.68,137.69,52508
2017/05/08,15:27:00,137.68,137.71,137.68,137.70,5836
2017/05/08,15:28:00,137.70,137.71,137.69,137.69,4830
2017/05/08,15:29:00,137.69,137.72,137.69,137.70,17617
2017/05/08,15:30:00,137.69,137.70,137.68,137.69,16088
2017/05/08,15:31:00,137.69,137.71,137.68,137.69,16731
2017/05/08,15:32:00,137.69,137.69,137.67,137.67,21260
2017/05/08,15:33:00,137.67,137.69,137.67,137.69,22644
2017/05/08,15:34:00,137.69,137.70,137.68,137.70,11035
2017/05/08,15:35:00,137.70,137.70,137.67,137.68,25852
2017/05/08,15:36:00,137.68,137.69,137.67,137.68,10916
2017/05/08,15:37:00,137.68,137.69,137.67,137.69,13195
2017/05/08,15:38:00,137.69,137.69,137.63,137.64,25263
2017/05/08,15:39:00,137.64,137.64,137.61,137.63,36171
2017/05/08,15:40:00,137.63,137.63,137.61,137.62,34212
2017/05/08,15:41:00,137.63,137.63,137.61,137.63,42772
2017/05/08,15:42:00,137.63,137.64,137.62,137.62,24040
2017/05/08,15:43:00,137.62,137.62,137.60,137.61,30587
2017/05/08,15:44:00,137.61,137.62,137.60,137.61,24833
2017/05/08,15:45:00,137.60,137.60,137.58,137.58,25466
2017/05/08,15:46:00,137.59,137.60,137.57,137.58,34857
2017/05/08,15:47:00,137.58,137.59,137.57,137.57,33672
2017/05/08,15:48:00,137.57,137.59,137.57,137.57,25348
2017/05/08,15:49:00,137.57,137.59,137.57,137.59,11789
2017/05/08,15:50:00,137.59,137.59,137.58,137.59,12315
2017/05/08,15:51:00,137.59,137.71,137.59,137.70,90229
2017/05/08,15:52:00,137.70,137.72,137.70,137.72,528529
2017/05/08,15:53:00,137.71,137.74,137.70,137.74,58168
2017/05/08,15:54:00,137.73,137.75,137.73,137.75,40317
2017/05/08,15:55:00,137.75,137.78,137.74,137.76,50396
2017/05/08,15:56:00,137.76,137.79,137.76,137.79,38734
2017/05/08,15:57:00,137.79,137.79,137.76,137.79,67161
2017/05/08,15:58:00,137.79,137.80,137.77,137.78,103010
2017/05/08,15:59:00,137.78,137.81,137.77,137.80,160579
2017/05/08,16:00:00,137.80,137.84,137.79,137.82,404205
2017/05/09,09:31:00,138.05,138.05,137.93,137.94,107067
2017/05/09,09:32:00,137.94,138.01,137.93,138.01,139060
2017/05/09,09:33:00,138.01,138.09,137.99,138.09,95593
2017/05/09,09:34:00,138.09,138.14,138.06,138.11,171318
2017/05/09,09:35:00,138.11,138.15,138.11,138.13,149423
2017/05/09,09:36:00,138.13,138.18,138.12,138.15,162278
2017/05/09,09:37:00,138.15,138.19,138.14,138.18,137637
2017/05/09,09:38:00,138.18,138.21,138.16,138.19,108575
2017/05/09,09:39:00,138.19,138.20,138.13,138.14,93364
2017/05/09,09:40:00,138.14,138.20,138.13,138.18,71644
2017/05/09,09:41:00,138.18,138.21,138.16,138.18,99128
2017/05/09,09:42:00,138.19,138.21,138.15,138.17,75327
2017/05/09,09:43:00,138.17,138.19,138.15,138.17,74640
2017/05/09,09:44:00,138.17,138.24,138.16,138.20,118621
2017/05/09,09:45:00,138.20,138.24,138.20,138.24,59018
2017/05/09,09:46:00,138.24,138.27,138.24,138.25,106968
2017/05/09,09:47:00,138.25,138.26,138.23,138.23,67336
2017/05/09,09:48:00,138.23,138.25,138.21,138.24,42078
2017/05/09,09:49:00,138.24,138.25,138.22,138.25,24675
2017/05/09,09:50:00,138.25,138.29,138.22,138.28,113363
2017/05/09,09:51:00,138.28,138.30,138.26,138.28,49040
2017/05/09,09:52:00,138.27,138.29,138.27,138.27,32610
2017/05/09,09:53:00,138.27,138.31,138.27,138.29,55960
2017/05/09,09:54:00,138.30,138.32,138.29,138.32,116673
2017/05/09,09:55:00,138.32,138.34,138.28,138.30,166240
2017/05/09,09:56:00,138.31,138.33,138.28,138.29,102142
2017/05/09,09:57:00,138.29,138.31,138.27,138.30,33722
2017/05/09,09:58:00,138.30,138.34,138.30,138.34,62038
2017/05/09,09:59:00,138.34,138.34,138.30,138.31,64809
2017/05/09,10:00:00,138.31,138.39,138.31,138.38,46789
2017/05/09,10:01:00,138.39,138.51,138.38,138.48,192070
2017/05/09,10:02:00,138.48,138.54,138.47,138.54,288173
2017/05/09,10:03:00,138.52,138.59,138.52,138.53,99446
2017/05/09,10:04:00,138.54,138.56,138.53,138.54,72465
2017/05/09,10:05:00,138.54,138.55,138.50,138.51,145029
2017/05/09,10:06:00,138.51,138.59,138.51,138.59,70138
2017/05/09,10:07:00,138.59,138.60,138.57,138.58,107853
2017/05/09,10:08:00,138.58,138.59,138.53,138.54,96334
2017/05/09,10:09:00,138.55,138.62,138.54,138.58,42425
2017/05/09,10:10:00,138.58,138.59,138.49,138.50,142106
2017/05/09,10:11:00,138.50,138.53,138.49,138.51,72951
2017/05/09,10:12:00,138.52,138.54,138.50,138.53,10423
2017/05/09,10:13:00,138.52,138.54,138.51,138.52,36350
2017/05/09,10:14:00,138.52,138.55,138.52,138.52,68251
2017/05/09,10:15:00,138.52,138.58,138.52,138.56,110695
2017/05/09,10:16:00,138.56,138.62,138.56,138.62,65290
2017/05/09,10:17:00,138.61,138.63,138.56,138.58,119050
2017/05/09,10:18:00,138.58,138.61,138.55,138.56,128528
2017/05/09,10:19:00,138.56,138.59,138.54,138.57,52172
2017/05/09,10:20:00,138.57,138.59,138.56,138.58,88304
2017/05/09,10:21:00,138.57,138.60,138.57,138.60,43082
2017/05/09,10:22:00,138.60,138.60,138.53,138.56,28376
2017/05/09,10:23:00,138.55,138.55,138.49,138.50,118788
2017/05/09,10:24:00,138.50,138.50,138.46,138.47,65884
2017/05/09,10:25:00,138.48,138.51,138.46,138.50,46577
2017/05/09,10:26:00,138.51,138.51,138.47,138.50,31979
2017/05/09,10:27:00,138.50,138.53,138.50,138.51,93108
2017/05/09,10:28:00,138.51,138.52,138.49,138.52,36400
2017/05/09,10:29:00,138.52,138.53,138.49,138.52,21187
2017/05/09,10:30:00,138.52,138.53,138.51,138.52,43497
2017/05/09,10:31:00,138.52,138.55,138.52,138.55,16189
2017/05/09,10:32:00,138.55,138.58,138.53,138.57,19142
2017/05/09,10:33:00,138.57,138.58,138.52,138.55,48392
2017/05/09,10:34:00,138.55,138.56,138.52,138.54,19307
2017/05/09,10:35:00,138.55,138.55,138.51,138.52,37971
2017/05/09,10:36:00,138.52,138.56,138.50,138.56,26723
2017/05/09,10:37:00,138.55,138.56,138.53,138.54,7598
2017/05/09,10:38:00,138.54,138.55,138.52,138.52,27846
2017/05/09,10:39:00,138.52,138.54,138.51,138.53,32267
2017/05/09,10:40:00,138.53,138.57,138.53,138.54,66314
2017/05/09,10:41:00,138.55,138.57,138.53,138.53,108592
2017/05/09,10:42:00,138.53,138.55,138.51,138.52,67661
2017/05/09,10:43:00,138.52,138.52,138.39,138.41,95161
2017/05/09,10:44:00,138.41,138.44,138.39,138.39,37325
2017/05/09,10:45:00,138.40,138.43,138.38,138.40,27772
2017/05/09,10:46:00,138.39,138.41,138.39,138.39,22165
2017/05/09,10:47:00,138.39,138.43,138.39,138.42,45061
2017/05/09,10:48:00,138.42,138.43,138.41,138.43,91045
2017/05/09,10:49:00,138.43,138.44,138.42,138.43,119795
2017/05/09,10:50:00,138.43,138.44,138.40,138.40,120498
2017/05/09,10:51:00,138.40,138.42,138.39,138.42,83299
2017/05/09,10:52:00,138.42,138.44,138.42,138.44,71391
2017/05/09,10:53:00,138.44,138.48,138.44,138.46,190104
2017/05/09,10:54:00,138.46,138.47,138.45,138.46,78160
2017/05/09,10:55:00,138.46,138.47,138.45,138.46,132801
2017/05/09,10:56:00,138.46,138.46,138.42,138.43,54458
2017/05/09,10:57:00,138.43,138.43,138.38,138.38,96207
2017/05/09,10:58:00,138.38,138.41,138.37,138.41,126157
2017/05/09,10:59:00,138.41,138.42,138.36,138.37,109696
2017/05/09,11:00:00,138.37,138.40,138.37,138.38,113156
2017/05/09,11:01:00,138.39,138.40,138.37,138.39,121117
2017/05/09,11:02:00,138.39,138.41,138.38,138.41,133440
2017/05/09,11:03:00,138.41,138.45,138.41,138.45,59805
2017/05/09,11:04:00,138.45,138.45,138.43,138.44,76355
2017/05/09,11:05:00,138.44,138.46,138.44,138.44,69529
2017/05/09,11:06:00,138.45,138.47,138.45,138.46,113153
2017/05/09,11:07:00,138.47,138.47,138.43,138.44,113209
2017/05/09,11:08:00,138.44,138.47,138.44,138.47,40104
2017/05/09,11:09:00,138.47,138.47,138.44,138.46,122389
2017/05/09,11:10:00,138.46,138.48,138.45,138.47,100033
2017/05/09,11:11:00,138.48,138.48,138.46,138.46,44467
2017/05/09,11:12:00,138.46,138.47,138.40,138.40,97385
2017/05/09,11:13:00,138.41,138.41,138.39,138.39,24510
2017/05/09,11:14:00,138.40,138.41,138.40,138.41,76303
2017/05/09,11:15:00,138.41,138.42,138.41,138.42,56740
2017/05/09,11:16:00,138.42,138.43,138.41,138.42,38657
2017/05/09,11:17:00,138.43,138.43,138.40,138.41,27320
2017/05/09,11:18:00,138.40,138.40,138.35,138.35,122400
2017/05/09,11:19:00,138.36,138.39,138.36,138.36,33037
2017/05/09,11:20:00,138.36,138.37,138.28,138.29,220807
2017/05/09,11:21:00,138.29,138.30,138.25,138.27,116038
2017/05/09,11:22:00,138.27,138.29,138.26,138.26,131991
2017/05/09,11:23:00,138.26,138.30,138.25,138.28,163391
2017/05/09,11:24:00,138.28,138.30,138.28,138.29,52969
2017/05/09,11:25:00,138.29,138.30,138.27,138.28,55851
2017/05/09,11:26:00,138.28,138.32,138.27,138.31,122675
2017/05/09,11:27:00,138.31,138.35,138.31,138.32,133562
2017/05/09,11:28:00,138.33,138.35,138.33,138.35,82061
2017/05/09,11:29:00,138.35,138.36,138.34,138.35,47937
2017/05/09,11:30:00,138.35,138.42,138.35,138.40,70048
2017/05/09,11:31:00,138.40,138.41,138.37,138.37,68317
2017/05/09,11:32:00,138.37,138.41,138.37,138.39,58167
2017/05/09,11:33:00,138.39,138.41,138.37,138.40,26853
2017/05/09,11:34:00,138.40,138.40,138.37,138.38,23229
2017/05/09,11:35:00,138.38,138.38,138.35,138.38,11104
2017/05/09,11:36:00,138.38,138.38,138.35,138.36,22716
2017/05/09,11:37:00,138.36,138.36,138.32,138.33,24970
2017/05/09,11:38:00,138.33,138.35,138.33,138.34,21502
2017/05/09,11:39:00,138.34,138.35,138.33,138.34,12566
2017/05/09,11:40:00,138.34,138.35,138.31,138.31,23016
2017/05/09,11:41:00,138.32,138.33,138.32,138.33,9221
2017/05/09,11:42:00,138.33,138.33,138.31,138.32,10568
2017/05/09,11:43:00,138.32,138.32,138.30,138.30,12618
2017/05/09,11:44:00,138.30,138.31,138.30,138.30,13142
2017/05/09,11:45:00,138.30,138.32,138.30,138.32,15958
2017/05/09,11:46:00,138.32,138.32,138.31,138.32,7423
2017/05/09,11:47:00,138.32,138.32,138.27,138.28,35108
2017/05/09,11:48:00,138.29,138.30,138.26,138.26,10403
2017/05/09,11:49:00,138.26,138.28,138.26,138.28,18918
2017/05/09,11:50:00,138.28,138.30,138.28,138.30,43550
2017/05/09,11:51:00,138.30,138.30,138.28,138.30,5252
2017/05/09,11:52:00,138.29,138.30,138.28,138.28,12405
2017/05/09,11:53:00,138.28,138.30,138.26,138.28,14275
2017/05/09,11:54:00,138.29,138.29,138.26,138.26,10342
2017/05/09,11:55:00,138.26,138.28,138.26,138.27,5869
2017/05/09,11:56:00,138.28,138.28,138.28,138.28,8401
2017/05/09,11:57:00,138.30,138.30,138.28,138.28,9681
2017/05/09,11:58:00,138.28,138.30,138.28,138.29,10488
2017/05/09,11:59:00,138.29,138.31,138.28,138.31,20677
2017/05/09,12:00:00,138.31,138.31,138.30,138.31,8814
2017/05/09,12:01:00,138.31,138.33,138.31,138.33,20568
2017/05/09,12:02:00,138.33,138.33,138.32,138.33,35118
2017/05/09,12:03:00,138.33,138.35,138.33,138.35,16632
2017/05/09,12:04:00,138.35,138.35,138.34,138.34,11008
2017/05/09,12:05:00,138.34,138.36,138.34,138.35,25121
2017/05/09,12:06:00,138.35,138.36,138.34,138.35,25792
2017/05/09,12:07:00,138.35,138.36,138.34,138.35,15246
2017/05/09,12:08:00,138.34,138.34,138.31,138.32,42858
2017/05/09,12:09:00,138.31,138.33,138.30,138.33,97461
2017/05/09,12:10:00,138.32,138.36,138.32,138.36,51385
2017/05/09,12:11:00,138.36,138.39,138.36,138.39,22393
2017/05/09,12:12:00,138.38,138.40,138.38,138.39,22021
2017/05/09,12:13:00,138.39,138.40,138.38,138.39,30958
2017/05/09,12:14:00,138.39,138.39,138.38,138.39,12945
2017/05/09,12:15:00,138.39,138.39,138.38,138.38,7356
2017/05/09,12:16:00,138.39,138.39,138.38,138.39,16210
2017/05/09,12:17:00,138.38,138.39,138.37,138.38,25623
2017/05/09,12:18:00,138.37,138.39,138.37,138.38,55264
2017/05/09,12:19:00,138.38,138.40,138.37,138.40,51711
2017/05/09,12:20:00,138.40,138.44,138.40,138.44,30855
2017/05/09,12:21:00,138.44,138.44,138.36,138.37,34581
2017/05/09,12:22:00,138.37,138.38,138.35,138.37,19384
2017/05/09,12:23:00,138.37,138.38,138.34,138.37,38739
2017/05/09,12:24:00,138.37,138.38,138.37,138.38,13158
2017/05/09,12:25:00,138.38,138.41,138.38,138.38,42685
2017/05/09,12:26:00,138.39,138.39,138.37,138.38,22664
2017/05/09,12:27:00,138.38,138.39,138.37,138.39,157899
2017/05/09,12:28:00,138.39,138.40,138.38,138.40,32202
2017/05/09,12:29:00,138.40,138.41,138.39,138.41,11345
2017/05/09,12:30:00,138.41,138.41,138.39,138.39,3788
2017/05/09,12:31:00,138.38,138.39,138.37,138.38,13654
2017/05/09,12:32:00,138.37,138.37,138.32,138.32,19585
2017/05/09,12:33:00,138.32,138.34,138.31,138.33,54484
2017/05/09,12:34:00,138.33,138.35,138.32,138.35,71823
2017/05/09,12:35:00,138.35,138.37,138.35,138.37,12246
2017/05/09,12:36:00,138.37,138.37,138.33,138.33,45141
2017/05/09,12:37:00,138.33,138.35,138.33,138.35,23400
2017/05/09,12:38:00,138.35,138.36,138.34,138.35,16810
2017/05/09,12:39:00,138.35,138.38,138.35,138.38,26688
2017/05/09,12:40:00,138.38,138.38,138.36,138.36,23987
2017/05/09,12:41:00,138.36,138.37,138.36,138.37,13978
2017/05/09,12:42:00,138.37,138.38,138.36,138.38,4381
2017/05/09,12:43:00,138.37,138.40,138.37,138.40,16262
2017/05/09,12:44:00,138.40,138.40,138.39,138.40,9255
2017/05/09,12:45:00,138.40,138.40,138.36,138.37,34360
2017/05/09,12:46:00,138.38,138.38,138.37,138.37,4017
2017/05/09,12:47:00,138.38,138.41,138.37,138.41,14121
2017/05/09,12:48:00,138.41,138.41,138.39,138.41,26526
2017/05/09,12:49:00,138.41,138.41,138.39,138.39,1008740
2017/05/09,12:50:00,138.38,138.39,138.37,138.37,31044
2017/05/09,12:51:00,138.37,138.38,138.36,138.38,68886
2017/05/09,12:52:00,138.39,138.39,138.34,138.37,46959
2017/05/09,12:53:00,138.37,138.38,138.37,138.37,4223
2017/05/09,12:54:00,138.38,138.38,138.38,138.38,2156
2017/05/09,12:55:00,138.38,138.38,138.36,138.37,31818
2017/05/09,12:56:00,138.37,138.37,138.31,138.32,86908
2017/05/09,12:57:00,138.32,138.33,138.30,138.32,142059
2017/05/09,12:58:00,138.32,138.33,138.30,138.31,29870
2017/05/09,12:59:00,138.31,138.33,138.31,138.32,9922
2017/05/09,13:00:00,138.33,138.34,138.32,138.32,12939
2017/05/09,13:01:00,138.32,138.35,138.32,138.35,46080
2017/05/09,13:02:00,138.35,138.36,138.35,138.36,1140
2017/05/09,13:03:00,138.36,138.37,138.35,138.36,49906
2017/05/09,13:04:00,138.36,138.39,138.36,138.39,5285
2017/05/09,13:05:00,138.39,138.39,138.35,138.36,56611
2017/05/09,13:06:00,138.37,138.38,138.37,138.38,8242
2017/05/09,13:07:00,138.38,138.38,138.35,138.37,17912
2017/05/09,13:08:00,138.37,138.38,138.36,138.37,6346
2017/05/09,13:09:00,138.37,138.37,138.36,138.36,43869
2017/05/09,13:10:00,138.37,138.37,138.36,138.36,5962
2017/05/09,13:11:00,138.36,138.36,138.34,138.36,12209
2017/05/09,13:12:00,138.36,138.36,138.35,138.36,4949
2017/05/09,13:13:00,138.36,138.36,138.34,138.34,12091
2017/05/09,13:14:00,138.35,138.36,138.34,138.36,33485
2017/05/09,13:15:00,138.36,138.37,138.36,138.36,14859
2017/05/09,13:16:00,138.36,138.36,138.36,138.36,2613
2017/05/09,13:17:00,138.36,138.36,138.33,138.34,12496
2017/05/09,13:18:00,138.33,138.33,138.31,138.31,9968
2017/05/09,13:19:00,138.31,138.33,138.31,138.33,15370
2017/05/09,13:20:00,138.33,138.35,138.33,138.34,51801
2017/05/09,13:21:00,138.34,138.34,138.30,138.30,18796
2017/05/09,13:22:00,138.30,138.32,138.29,138.31,8882
2017/05/09,13:23:00,138.31,138.32,138.30,138.32,2682
2017/05/09,13:24:00,138.32,138.33,138.32,138.32,16676
2017/05/09,13:25:00,138.32,138.33,138.31,138.32,6184
2017/05/09,13:26:00,138.31,138.31,138.14,138.18,305290
2017/05/09,13:27:00,138.19,138.19,138.15,138.17,54456
2017/05/09,13:28:00,138.17,138.19,138.17,138.19,865034
2017/05/09,13:29:00,138.19,138.19,138.15,138.15,56263
2017/05/09,13:30:00,138.16,138.17,138.13,138.16,16615
2017/05/09,13:31:00,138.16,138.17,138.13,138.17,88329
2017/05/09,13:32:00,138.18,138.22,138.17,138.21,148903
2017/05/09,13:33:00,138.21,138.21,138.16,138.17,74204
2017/05/09,13:34:00,138.17,138.17,138.15,138.15,22415
2017/05/09,13:35:00,138.15,138.16,138.13,138.16,75949
2017/05/09,13:36:00,138.16,138.18,138.15,138.18,29472
2017/05/09,13:37:00,138.18,138.18,138.16,138.18,47907
2017/05/09,13:38:00,138.19,138.19,138.16,138.16,40130
2017/05/09,13:39:00,138.16,138.19,138.16,138.17,31763
2017/05/09,13:40:00,138.17,138.18,138.16,138.17,8297
2017/05/09,13:41:00,138.17,138.19,138.17,138.18,477485
2017/05/09,13:42:00,138.18,138.20,138.17,138.18,43964
2017/05/09,13:43:00,138.18,138.21,138.18,138.21,40932
2017/05/09,13:44:00,138.21,138.22,138.21,138.22,9074
2017/05/09,13:45:00,138.21,138.24,138.21,138.23,63076
2017/05/09,13:46:00,138.23,138.25,138.22,138.24,125776
2017/05/09,13:47:00,138.23,138.24,138.21,138.22,31024
2017/05/09,13:48:00,138.22,138.23,138.22,138.23,55456
2017/05/09,13:49:00,138.23,138.24,138.21,138.21,54220
2017/05/09,13:50:00,138.22,138.24,138.22,138.23,28366
2017/05/09,13:51:00,138.23,138.27,138.22,138.27,112119
2017/05/09,13:52:00,138.27,138.27,138.25,138.26,46449
2017/05/09,13:53:00,138.26,138.28,138.25,138.25,13675
2017/05/09,13:54:00,138.25,138.26,138.24,138.24,29554
2017/05/09,13:55:00,138.24,138.27,138.24,138.27,39277
2017/05/09,13:56:00,138.27,138.27,138.26,138.26,11818
2017/05/09,13:57:00,138.26,138.27,138.24,138.25,121990
2017/05/09,13:58:00,138.25,138.25,138.22,138.23,78672
2017/05/09,13:59:00,138.23,138.26,138.23,138.26,30141
2017/05/09,14:00:00,138.26,138.28,138.26,138.26,476518
2017/05/09,14:01:00,138.26,138.30,138.26,138.27,28700
2017/05/09,14:02:00,138.27,138.28,138.26,138.27,62533
2017/05/09,14:03:00,138.27,138.27,138.24,138.24,107614
2017/05/09,14:04:00,138.24,138.26,138.24,138.26,8359
2017/05/09,14:05:00,138.26,138.26,138.22,138.24,32306
2017/05/09,14:06:00,138.24,138.25,138.20,138.23,85589
2017/05/09,14:07:00,138.23,138.23,138.19,138.20,14169
2017/05/09,14:08:00,138.20,138.22,138.20,138.22,11499
2017/05/09,14:09:00,138.22,138.23,138.21,138.21,36578
2017/05/09,14:10:00,138.21,138.26,138.21,138.23,103132
2017/05/09,14:11:00,138.23,138.23,138.21,138.22,5984
2017/05/09,14:12:00,138.22,138.22,138.19,138.21,88627
2017/05/09,14:13:00,138.21,138.23,138.20,138.23,551799
2017/05/09,14:14:00,138.23,138.25,138.23,138.24,7243
2017/05/09,14:15:00,138.25,138.26,138.24,138.24,29434
2017/05/09,14:16:00,138.24,138.24,138.21,138.22,13033
2017/05/09,14:17:00,138.21,138.24,138.21,138.24,5955
2017/05/09,14:18:00,138.24,138.26,138.24,138.26,5773
2017/05/09,14:19:00,138.26,138.26,138.26,138.26,2925
2017/05/09,14:20:00,138.26,138.27,138.26,138.26,7795
2017/05/09,14:21:00,138.26,138.27,138.25,138.26,16554
2017/05/09,14:22:00,138.26,138.26,138.24,138.24,15950
2017/05/09,14:23:00,138.25,138.26,138.25,138.26,15516
2017/05/09,14:24:00,138.26,138.26,138.23,138.24,7209
2017/05/09,14:25:00,138.24,138.25,138.22,138.24,12294
2017/05/09,14:26:00,138.24,138.26,138.24,138.25,13643
2017/05/09,14:27:00,138.25,138.26,138.24,138.25,8855
2017/05/09,14:28:00,138.26,138.28,138.26,138.27,9320
2017/05/09,14:29:00,138.28,138.28,138.25,138.26,15868
2017/05/09,14:30:00,138.26,138.26,138.22,138.22,11998
2017/05/09,14:31:00,138.23,138.24,138.21,138.24,12778
2017/05/09,14:32:00,138.24,138.24,138.23,138.24,5639
2017/05/09,14:33:00,138.24,138.25,138.24,138.25,11534
2017/05/09,14:34:00,138.25,138.26,138.24,138.25,17412
2017/05/09,14:35:00,138.25,138.26,138.24,138.24,13310
2017/05/09,14:36:00,138.24,138.24,138.22,138.23,75032
2017/05/09,14:37:00,138.23,138.23,138.21,138.23,9525
2017/05/09,14:38:00,138.23,138.25,138.23,138.24,10215
2017/05/09,14:39:00,138.24,138.24,138.22,138.23,8097
2017/05/09,14:40:00,138.23,138.25,138.23,138.24,9847
2017/05/09,14:41:00,138.24,138.24,138.22,138.22,7133
2017/05/09,14:42:00,138.22,138.24,138.22,138.24,4201
2017/05/09,14:43:00,138.25,138.26,138.25,138.26,2630
2017/05/09,14:44:00,138.26,138.26,138.23,138.24,13141
2017/05/09,14:45:00,138.23,138.25,138.23,138.25,8804
2017/05/09,14:46:00,138.25,138.26,138.25,138.25,7241
2017/05/09,14:47:00,138.25,138.28,138.25,138.27,8405
2017/05/09,14:48:00,138.26,138.26,138.25,138.26,5505
2017/05/09,14:49:00,138.25,138.26,138.23,138.26,26276
2017/05/09,14:50:00,138.26,138.29,138.26,138.28,428436
2017/05/09,14:51:00,138.28,138.28,138.26,138.26,7867
2017/05/09,14:52:00,138.26,138.28,138.26,138.27,12461
2017/05/09,14:53:00,138.27,138.28,138.26,138.26,8998
2017/05/09,14:54:00,138.27,138.28,138.26,138.27,8703
2017/05/09,14:55:00,138.26,138.28,138.26,138.27,12536
2017/05/09,14:56:00,138.27,138.30,138.27,138.29,65381
2017/05/09,14:57:00,138.29,138.30,138.29,138.29,29259
2017/05/09,14:58:00,138.29,138.30,138.28,138.29,10999
2017/05/09,14:59:00,138.29,138.29,138.26,138.26,39834
2017/05/09,15:00:00,138.27,138.27,138.25,138.25,16042
2017/05/09,15:01:00,138.25,138.27,138.25,138.27,14400
2017/05/09,15:02:00,138.26,138.28,138.25,138.25,24735
2017/05/09,15:03:00,138.25,138.28,138.25,138.28,8690
2017/05/09,15:04:00,138.28,138.29,138.28,138.28,6940
2017/05/09,15:05:00,138.28,138.31,138.28,138.31,36051
2017/05/09,15:06:00,138.31,138.31,138.29,138.31,7994
2017/05/09,15:07:00,138.31,138.37,138.31,138.34,85603
2017/05/09,15:08:00,138.34,138.35,138.32,138.32,24972
2017/05/09,15:09:00,138.33,138.34,138.32,138.33,55359
2017/05/09,15:10:00,138.34,138.35,138.32,138.33,29828
2017/05/09,15:11:00,138.33,138.34,138.32,138.32,6500
2017/05/09,15:12:00,138.32,138.35,138.32,138.35,21051
2017/05/09,15:13:00,138.34,138.34,138.31,138.31,20419
2017/05/09,15:14:00,138.32,138.32,138.31,138.32,342183
2017/05/09,15:15:00,138.32,138.34,138.32,138.34,16542
2017/05/09,15:16:00,138.33,138.35,138.32,138.35,23477
2017/05/09,15:17:00,138.35,138.35,138.33,138.34,3416
2017/05/09,15:18:00,138.34,138.34,138.31,138.31,45136
2017/05/09,15:19:00,138.32,138.32,138.30,138.31,7196
2017/05/09,15:20:00,138.31,138.32,138.31,138.31,12349
2017/05/09,15:21:00,138.30,138.32,138.29,138.32,43085
2017/05/09,15:22:00,138.32,138.32,138.31,138.31,48645
2017/05/09,15:23:00,138.32,138.33,138.31,138.32,6016
2017/05/09,15:24:00,138.32,138.35,138.32,138.35,6473
2017/05/09,15:25:00,138.34,138.35,138.33,138.34,63290
2017/05/09,15:26:00,138.34,138.35,138.34,138.35,10850
2017/05/09,15:27:00,138.35,138.37,138.34,138.36,40353
2017/05/09,15:28:00,138.36,138.36,138.33,138.34,28797
2017/05/09,15:29:00,138.35,138.38,138.35,138.36,75902
2017/05/09,15:30:00,138.36,138.36,138.35,138.36,84927
2017/05/09,15:31:00,138.35,138.36,138.32,138.33,21467
2017/05/09,15:32:00,138.33,138.34,138.29,138.29,14180
2017/05/09,15:33:00,138.30,138.30,138.27,138.30,10946
2017/05/09,15:34:00,138.30,138.30,138.23,138.24,267971
2017/05/09,15:35:00,138.24,138.28,138.24,138.26,50154
2017/05/09,15:36:00,138.26,138.27,138.24,138.25,44835
2017/05/09,15:37:00,138.26,138.28,138.22,138.22,51838
2017/05/09,15:38:00,138.22,138.23,138.16,138.19,70677
2017/05/09,15:39:00,138.20,138.20,138.16,138.16,48018
2017/05/09,15:40:00,138.15,138.19,138.11,138.18,124897
2017/05/09,15:41:00,138.17,138.18,138.15,138.17,23492
2017/05/09,15:42:00,138.17,138.20,138.16,138.19,33440
2017/05/09,15:43:00,138.19,138.19,138.09,138.10,64607
2017/05/09,15:44:00,138.10,138.10,138.05,138.09,124171
2017/05/09,15:45:00,138.09,138.11,138.09,138.11,21407
2017/05/09,15:46:00,138.10,138.15,138.10,138.15,58550
2017/05/09,15:47:00,138.15,138.17,138.13,138.16,73332
2017/05/09,15:48:00,138.16,138.18,138.15,138.17,33424
2017/05/09,15:49:00,138.16,138.17,138.12,138.16,113943
2017/05/09,15:50:00,138.16,138.16,138.13,138.15,16894
2017/05/09,15:51:00,138.15,138.22,138.15,138.22,122562
2017/05/09,15:52:00,138.22,138.22,138.18,138.18,218525
2017/05/09,15:53:00,138.18,138.21,138.17,138.18,36741
2017/05/09,15:54:00,138.18,138.22,138.18,138.22,105450
2017/05/09,15:55:00,138.22,138.24,138.21,138.24,24948
2017/05/09,15:56:00,138.24,138.28,138.23,138.26,58497
2017/05/09,15:57:00,138.26,138.28,138.24,138.27,272601
2017/05/09,15:58:00,138.27,138.29,138.26,138.27,114717
2017/05/09,15:59:00,138.27,138.28,138.25,138.28,62689
2017/05/09,16:00:00,138.29,138.34,138.28,138.32,377882
2017/05/10,09:31:00,138.40,138.42,138.31,138.31,90163
2017/05/10,09:32:00,138.32,138.34,138.30,138.30,29324
2017/05/10,09:33:00,138.30,138.35,138.28,138.32,83724
2017/05/10,09:34:00,138.32,138.34,138.27,138.33,87672
2017/05/10,09:35:00,138.33,138.33,138.27,138.27,76481
2017/05/10,09:36:00,138.28,138.33,138.22,138.22,71362
2017/05/10,09:37:00,138.24,138.26,138.18,138.18,61417
2017/05/10,09:38:00,138.18,138.22,138.17,138.22,66968
2017/05/10,09:39:00,138.22,138.22,138.13,138.14,55640
2017/05/10,09:40:00,138.14,138.18,138.13,138.18,52117
2017/05/10,09:41:00,138.18,138.22,138.15,138.20,42679
2017/05/10,09:42:00,138.20,138.21,138.15,138.17,49348
2017/05/10,09:43:00,138.17,138.21,138.17,138.20,32264
2017/05/10,09:44:00,138.20,138.23,138.19,138.20,30035
2017/05/10,09:45:00,138.21,138.22,138.19,138.20,115251
2017/05/10,09:46:00,138.20,138.22,138.20,138.20,48389
2017/05/10,09:47:00,138.20,138.22,138.18,138.18,172081
2017/05/10,09:48:00,138.18,138.18,138.10,138.13,42398
2017/05/10,09:49:00,138.13,138.18,138.13,138.16,32803
2017/05/10,09:50:00,138.17,138.17,138.12,138.13,19329
2017/05/10,09:51:00,138.12,138.15,138.11,138.11,24384
2017/05/10,09:52:00,138.11,138.12,138.04,138.05,117007
2017/05/10,09:53:00,138.05,138.06,138.02,138.04,66764
2017/05/10,09:54:00,138.04,138.07,138.03,138.05,61920
2017/05/10,09:55:00,138.05,138.09,138.05,138.08,56865
2017/05/10,09:56:00,138.08,138.13,138.07,138.10,91847
2017/05/10,09:57:00,138.10,138.11,138.08,138.11,59606
2017/05/10,09:58:00,138.10,138.14,138.10,138.13,73022
2017/05/10,09:59:00,138.13,138.13,138.10,138.12,35647
2017/05/10,10:00:00,138.11,138.15,138.11,138.11,47684
2017/05/10,10:01:00,138.11,138.11,138.01,138.02,134987
2017/05/10,10:02:00,138.02,138.06,138.01,138.04,178759
2017/05/10,10:03:00,138.04,138.10,138.01,138.09,38551
2017/05/10,10:04:00,138.09,138.10,138.07,138.07,40636
2017/05/10,10:05:00,138.06,138.07,138.03,138.04,61891
2017/05/10,10:06:00,138.04,138.06,138.03,138.05,20107
2017/05/10,10:07:00,138.05,138.06,138.04,138.05,18620
2017/05/10,10:08:00,138.04,138.07,138.04,138.07,36994
2017/05/10,10:09:00,138.07,138.11,138.06,138.09,102029
2017/05/10,10:10:00,138.08,138.10,138.06,138.06,141569
2017/05/10,10:11:00,138.06,138.12,138.06,138.12,20052
2017/05/10,10:12:00,138.12,138.12,138.07,138.10,28284
2017/05/10,10:13:00,138.10,138.14,138.09,138.14,24264
2017/05/10,10:14:00,138.14,138.15,138.12,138.12,50232
2017/05/10,10:15:00,138.12,138.14,138.12,138.13,34758
2017/05/10,10:16:00,138.12,138.14,138.11,138.12,22016
2017/05/10,10:17:00,138.12,138.15,138.12,138.14,12360
2017/05/10,10:18:00,138.14,138.15,138.12,138.12,22609
2017/05/10,10:19:00,138.12,138.15,138.12,138.15,12359
2017/05/10,10:20:00,138.15,138.16,138.11,138.11,63864
2017/05/10,10:21:00,138.11,138.12,138.08,138.08,14932
2017/05/10,10:22:00,138.08,138.10,138.07,138.08,17280
2017/05/10,10:23:00,138.09,138.09,138.07,138.08,24030
2017/05/10,10:24:00,138.07,138.08,138.05,138.07,37953
2017/05/10,10:25:00,138.07,138.10,138.05,138.09,10541
2017/05/10,10:26:00,138.09,138.09,138.03,138.05,48517
2017/05/10,10:27:00,138.05,138.06,137.96,137.99,83369
2017/05/10,10:28:00,137.99,138.00,137.98,137.99,30227
2017/05/10,10:29:00,137.99,138.00,137.98,137.98,26629
2017/05/10,10:30:00,137.99,137.99,137.93,137.96,185366
2017/05/10,10:31:00,137.96,137.99,137.96,137.97,84548
2017/05/10,10:32:00,137.97,137.98,137.91,137.94,110292
2017/05/10,10:33:00,137.95,137.97,137.91,137.95,87240
2017/05/10,10:34:00,137.95,137.96,137.92,137.94,88007
2017/05/10,10:35:00,137.94,137.98,137.93,137.97,21082
2017/05/10,10:36:00,137.98,138.04,137.98,138.03,49703
2017/05/10,10:37:00,138.03,138.06,138.02,138.06,23768
2017/05/10,10:38:00,138.07,138.07,138.03,138.04,16666
2017/05/10,10:39:00,138.03,138.07,138.03,138.03,13409
2017/05/10,10:40:00,138.03,138.05,138.01,138.01,25352
2017/05/10,10:41:00,138.01,138.04,137.99,138.04,40757
2017/05/10,10:42:00,138.03,138.08,138.03,138.07,38016
2017/05/10,10:43:00,138.07,138.09,138.06,138.08,19845
2017/05/10,10:44:00,138.07,138.09,138.05,138.05,11032
2017/05/10,10:45:00,138.05,138.09,138.04,138.09,15182
2017/05/10,10:46:00,138.10,138.11,138.05,138.06,21208
2017/05/10,10:47:00,138.05,138.05,138.01,138.04,27323
2017/05/10,10:48:00,138.04,138.04,138.01,138.02,235886
2017/05/10,10:49:00,138.02,138.03,138.01,138.03,19396
2017/05/10,10:50:00,138.03,138.03,137.98,137.99,24124
2017/05/10,10:51:00,137.99,138.02,137.99,138.01,73040
2017/05/10,10:52:00,138.01,138.02,138.00,138.01,7376
2017/05/10,10:53:00,138.01,138.06,138.00,138.03,35066
2017/05/10,10:54:00,138.03,138.06,138.02,138.05,23069
2017/05/10,10:55:00,138.05,138.06,138.04,138.05,9517
2017/05/10,10:56:00,138.04,138.04,137.93,137.96,278607
2017/05/10,10:57:00,137.96,137.98,137.96,137.96,12417
2017/05/10,10:58:00,137.96,137.98,137.95,137.97,32278
2017/05/10,10:59:00,137.97,137.99,137.95,137.99,17220
2017/05/10,11:00:00,137.98,137.99,137.94,137.96,28715
2017/05/10,11:01:00,137.96,137.99,137.94,137.98,57777
2017/05/10,11:02:00,137.98,138.00,137.97,137.97,13872
2017/05/10,11:03:00,137.97,138.00,137.97,138.00,36152
2017/05/10,11:04:00,137.99,138.00,137.95,138.00,64803
2017/05/10,11:05:00,137.99,138.03,137.99,138.03,48062
2017/05/10,11:06:00,138.03,138.05,138.02,138.02,32289
2017/05/10,11:07:00,138.02,138.03,138.01,138.03,10710
2017/05/10,11:08:00,138.03,138.03,138.00,138.02,11653
2017/05/10,11:09:00,138.02,138.05,138.02,138.03,21154
2017/05/10,11:10:00,138.03,138.07,138.03,138.07,14188
2017/05/10,11:11:00,138.06,138.07,138.02,138.05,80869
2017/05/10,11:12:00,138.05,138.09,138.05,138.09,12487
2017/05/10,11:13:00,138.09,138.10,138.08,138.10,26860
2017/05/10,11:14:00,138.09,138.10,138.09,138.10,6460
2017/05/10,11:15:00,138.10,138.11,138.08,138.09,18411
2017/05/10,11:16:00,138.09,138.13,138.09,138.12,13567
2017/05/10,11:17:00,138.13,138.16,138.13,138.14,11613
2017/05/10,11:18:00,138.14,138.17,138.13,138.16,28026
2017/05/10,11:19:00,138.17,138.17,138.13,138.13,34039
2017/05/10,11:20:00,138.13,138.14,138.12,138.13,12599
2017/05/10,11:21:00,138.14,138.16,138.13,138.15,73133
2017/05/10,11:22:00,138.15,138.19,138.15,138.19,26568
2017/05/10,11:23:00,138.19,138.20,138.16,138.19,21078
2017/05/10,11:24:00,138.20,138.21,138.19,138.19,26209
2017/05/10,11:25:00,138.20,138.22,138.20,138.22,30454
2017/05/10,11:26:00,138.22,138.23,138.18,138.19,14282
2017/05/10,11:27:00,138.19,138.22,138.19,138.22,31815
2017/05/10,11:28:00,138.21,138.30,138.21,138.26,118920
2017/05/10,11:29:00,138.26,138.28,138.26,138.28,18164
2017/05/10,11:30:00,138.27,138.28,138.23,138.26,52931
2017/05/10,11:31:00,138.26,138.27,138.22,138.22,19393
2017/05/10,11:32:00,138.22,138.25,138.22,138.25,8476
2017/05/10,11:33:00,138.24,138.24,138.20,138.20,17120
2017/05/10,11:34:00,138.20,138.22,138.19,138.20,22450
2017/05/10,11:35:00,138.20,138.22,138.19,138.19,17807
2017/05/10,11:36:00,138.19,138.21,138.19,138.20,10809
2017/05/10,11:37:00,138.21,138.21,138.19,138.20,8733
2017/05/10,11:38:00,138.20,138.20,138.18,138.19,21393
2017/05/10,11:39:00,138.19,138.19,138.18,138.18,9477
2017/05/10,11:40:00,138.18,138.20,138.18,138.20,5441
2017/05/10,11:41:00,138.20,138.22,138.19,138.19,34258
2017/05/10,11:42:00,138.19,138.19,138.15,138.17,15985
2017/05/10,11:43:00,138.17,138.19,138.16,138.17,10407
2017/05/10,11:44:00,138.17,138.18,138.15,138.18,7396
2017/05/10,11:45:00,138.18,138.19,138.15,138.16,10166
2017/05/10,11:46:00,138.16,138.19,138.16,138.19,32868
2017/05/10,11:47:00,138.19,138.19,138.16,138.17,17879
2017/05/10,11:48:00,138.16,138.18,138.15,138.17,7474
2017/05/10,11:49:00,138.17,138.18,138.14,138.15,20533
2017/05/10,11:50:00,138.15,138.17,138.14,138.16,7690
2017/05/10,11:51:00,138.17,138.17,138.13,138.14,18130
2017/05/10,11:52:00,138.14,138.15,138.13,138.15,22163
2017/05/10,11:53:00,138.15,138.17,138.14,138.17,14614
2017/05/10,11:54:00,138.17,138.18,138.17,138.18,6410
2017/05/10,11:55:00,138.18,138.19,138.17,138.18,5732
2017/05/10,11:56:00,138.18,138.19,138.18,138.18,4319
2017/05/10,11:57:00,138.19,138.19,138.18,138.18,11487
2017/05/10,11:58:00,138.19,138.22,138.19,138.22,10115
2017/05/10,11:59:00,138.22,138.23,138.19,138.20,10345
2017/05/10,12:00:00,138.20,138.21,138.19,138.20,2088
2017/05/10,12:01:00,138.20,138.21,138.19,138.19,16125
2017/05/10,12:02:00,138.19,138.22,138.19,138.22,7900
2017/05/10,12:03:00,138.22,138.23,138.21,138.22,5181
2017/05/10,12:04:00,138.21,138.23,138.21,138.23,11748
2017/05/10,12:05:00,138.23,138.25,138.22,138.24,15128
2017/05/10,12:06:00,138.24,138.26,138.23,138.24,7106
2017/05/10,12:07:00,138.23,138.24,138.21,138.21,16013
2017/05/10,12:08:00,138.21,138.21,138.20,138.21,7969
2017/05/10,12:09:00,138.21,138.22,138.16,138.17,82174
2017/05/10,12:10:00,138.17,138.20,138.16,138.20,11722
2017/05/10,12:11:00,138.19,138.21,138.19,138.19,7315
2017/05/10,12:12:00,138.19,138.20,138.16,138.17,27388
2017/05/10,12:13:00,138.17,138.18,138.16,138.17,5402
2017/05/10,12:14:00,138.17,138.17,138.16,138.16,3259
2017/05/10,12:15:00,138.17,138.18,138.16,138.17,9649
2017/05/10,12:16:00,138.17,138.17,138.16,138.16,2346
2017/05/10,12:17:00,138.16,138.19,138.16,138.19,7555
2017/05/10,12:18:00,138.19,138.19,138.18,138.19,16254
2017/05/10,12:19:00,138.19,138.19,138.18,138.18,12993
2017/05/10,12:20:00,138.18,138.20,138.18,138.20,2732
2017/05/10,12:21:00,138.20,138.22,138.20,138.22,26528
2017/05/10,12:22:00,138.22,138.26,138.22,138.26,7501
2017/05/10,12:23:00,138.26,138.26,138.23,138.23,5072
2017/05/10,12:24:00,138.24,138.24,138.23,138.24,5615
2017/05/10,12:25:00,138.24,138.26,138.23,138.23,14442
2017/05/10,12:26:00,138.23,138.25,138.22,138.25,3446
2017/05/10,12:27:00,138.25,138.26,138.23,138.24,25392
2017/05/10,12:28:00,138.24,138.27,138.24,138.27,36236
2017/05/10,12:29:00,138.27,138.28,138.27,138.27,5780
2017/05/10,12:30:00,138.27,138.28,138.26,138.26,5269
2017/05/10,12:31:00,138.26,138.29,138.26,138.29,4574
2017/05/10,12:32:00,138.30,138.31,138.29,138.29,57716
2017/05/10,12:33:00,138.29,138.31,138.27,138.30,9099
2017/05/10,12:34:00,138.30,138.30,138.28,138.29,21435
2017/05/10,12:35:00,138.29,138.30,138.28,138.29,3364
2017/05/10,12:36:00,138.29,138.29,138.28,138.29,11317
2017/05/10,12:37:00,138.29,138.29,138.27,138.28,17611
2017/05/10,12:38:00,138.28,138.29,138.27,138.28,132975
2017/05/10,12:39:00,138.27,138.28,138.23,138.24,29302
2017/05/10,12:40:00,138.24,138.28,138.24,138.28,6091
2017/05/10,12:41:00,138.28,138.28,138.26,138.26,14839
2017/05/10,12:42:00,138.26,138.27,138.25,138.27,5810
2017/05/10,12:43:00,138.28,138.28,138.27,138.28,2780
2017/05/10,12:44:00,138.28,138.32,138.28,138.31,12653
2017/05/10,12:45:00,138.31,138.32,138.30,138.32,14689
2017/05/10,12:46:00,138.32,138.33,138.30,138.30,32112
2017/05/10,12:47:00,138.30,138.31,138.29,138.30,7590
2017/05/10,12:48:00,138.29,138.30,138.29,138.30,12030
2017/05/10,12:49:00,138.31,138.32,138.30,138.32,7974
2017/05/10,12:50:00,138.32,138.32,138.30,138.31,25275
2017/05/10,12:51:00,138.30,138.31,138.29,138.30,9990
2017/05/10,12:52:00,138.30,138.31,138.30,138.31,9804
2017/05/10,12:53:00,138.31,138.33,138.30,138.31,30083
2017/05/10,12:54:00,138.31,138.32,138.31,138.31,17919
2017/05/10,12:55:00,138.32,138.32,138.31,138.32,11722
2017/05/10,12:56:00,138.32,138.34,138.31,138.34,23613
2017/05/10,12:57:00,138.34,138.34,138.32,138.33,4746
2017/05/10,12:58:00,138.33,138.34,138.32,138.33,1932
2017/05/10,12:59:00,138.33,138.35,138.32,138.33,23768
2017/05/10,13:00:00,138.34,138.36,138.34,138.34,10725
2017/05/10,13:01:00,138.34,138.35,138.33,138.33,7015
2017/05/10,13:02:00,138.33,138.34,138.33,138.34,8800
2017/05/10,13:03:00,138.34,138.36,138.33,138.35,19773
2017/05/10,13:04:00,138.35,138.37,138.35,138.37,12183
2017/05/10,13:05:00,138.37,138.38,138.36,138.37,25026
2017/05/10,13:06:00,138.37,138.39,138.34,138.34,41155
2017/05/10,13:07:00,138.35,138.35,138.30,138.32,88020
2017/05/10,13:08:00,138.32,138.35,138.32,138.34,25257
2017/05/10,13:09:00,138.35,138.35,138.31,138.31,20641
2017/05/10,13:10:00,138.32,138.33,138.31,138.32,13454
2017/05/10,13:11:00,138.32,138.32,138.29,138.32,90444
2017/05/10,13:12:00,138.32,138.32,138.28,138.29,27157
2017/05/10,13:13:00,138.29,138.29,138.28,138.29,17180
2017/05/10,13:14:00,138.29,138.30,138.26,138.26,47324
2017/05/10,13:15:00,138.26,138.29,138.26,138.28,58036
2017/05/10,13:16:00,138.27,138.28,138.25,138.27,14651
2017/05/10,13:17:00,138.27,138.29,138.27,138.29,3808
2017/05/10,13:18:00,138.30,138.32,138.29,138.31,55402
2017/05/10,13:19:00,138.31,138.32,138.29,138.30,6597
2017/05/10,13:20:00,138.30,138.31,138.29,138.30,5601
2017/05/10,13:21:00,138.30,138.30,138.29,138.30,2649
2017/05/10,13:22:00,138.30,138.30,138.29,138.30,4027
2017/05/10,13:23:00,138.30,138.30,138.29,138.29,16717
2017/05/10,13:24:00,138.30,138.31,138.28,138.31,12074
2017/05/10,13:25:00,138.31,138.32,138.31,138.32,2529
2017/05/10,13:26:00,138.32,138.34,138.31,138.34,15795
2017/05/10,13:27:00,138.33,138.37,138.33,138.36,36923
2017/05/10,13:28:00,138.36,138.37,138.34,138.36,28667
2017/05/10,13:29:00,138.36,138.36,138.35,138.35,3947
2017/05/10,13:30:00,138.35,138.37,138.35,138.36,5239
2017/05/10,13:31:00,138.37,138.38,138.35,138.37,21205
2017/05/10,13:32:00,138.37,138.38,138.36,138.36,34554
2017/05/10,13:33:00,138.36,138.37,138.35,138.36,16079
2017/05/10,13:34:00,138.36,138.38,138.35,138.38,12510
2017/05/10,13:35:00,138.38,138.38,138.36,138.36,9098
2017/05/10,13:36:00,138.36,138.36,138.34,138.36,20388
2017/05/10,13:37:00,138.36,138.37,138.35,138.36,10880
2017/05/10,13:38:00,138.36,138.36,138.34,138.35,5388
2017/05/10,13:39:00,138.35,138.35,138.34,138.35,5328
2017/05/10,13:40:00,138.34,138.35,138.33,138.35,46541
2017/05/10,13:41:00,138.35,138.35,138.34,138.35,7230
2017/05/10,13:42:00,138.35,138.36,138.35,138.35,9424
2017/05/10,13:43:00,138.35,138.36,138.35,138.36,3445
2017/05/10,13:44:00,138.36,138.37,138.35,138.35,21364
2017/05/10,13:45:00,138.36,138.36,138.35,138.35,20133
2017/05/10,13:46:00,138.35,138.38,138.34,138.38,4066
2017/05/10,13:47:00,138.37,138.38,138.36,138.37,8696
2017/05/10,13:48:00,138.37,138.38,138.36,138.38,17049
2017/05/10,13:49:00,138.38,138.40,138.38,138.40,10323
2017/05/10,13:50:00,138.39,138.40,138.39,138.39,3545
2017/05/10,13:51:00,138.39,138.39,138.37,138.38,5827
2017/05/10,13:52:00,138.38,138.39,138.38,138.39,2788
2017/05/10,13:53:00,138.39,138.40,138.38,138.40,7526
2017/05/10,13:54:00,138.39,138.39,138.37,138.38,15533
2017/05/10,13:55:00,138.38,138.40,138.38,138.39,7741
2017/05/10,13:56:00,138.39,138.41,138.39,138.41,62488
2017/05/10,13:57:00,138.41,138.41,138.37,138.37,34231
2017/05/10,13:58:00,138.37,138.38,138.36,138.37,412587
2017/05/10,13:59:00,138.37,138.39,138.37,138.38,6428
2017/05/10,14:00:00,138.38,138.39,138.37,138.38,4693
2017/05/10,14:01:00,138.37,138.39,138.36,138.39,5569
2017/05/10,14:02:00,138.39,138.41,138.38,138.40,15201
2017/05/10,14:03:00,138.40,138.41,138.38,138.38,30464
2017/05/10,14:04:00,138.39,138.39,138.35,138.35,36764
2017/05/10,14:05:00,138.34,138.35,138.33,138.34,10847
2017/05/10,14:06:00,138.34,138.36,138.33,138.36,6789
2017/05/10,14:07:00,138.36,138.37,138.36,138.36,2685
2017/05/10,14:08:00,138.36,138.38,138.35,138.37,99735
2017/05/10,14:09:00,138.36,138.37,138.34,138.35,17254
2017/05/10,14:10:00,138.35,138.35,138.33,138.34,11522
2017/05/10,14:11:00,138.34,138.35,138.34,138.35,5363
2017/05/10,14:12:00,138.35,138.37,138.34,138.37,4859
2017/05/10,14:13:00,138.37,138.37,138.34,138.34,8792
2017/05/10,14:14:00,138.34,138.35,138.33,138.35,12880
2017/05/10,14:15:00,138.35,138.36,138.34,138.35,18376
2017/05/10,14:16:00,138.35,138.38,138.35,138.36,9629
2017/05/10,14:17:00,138.37,138.37,138.35,138.35,6325
2017/05/10,14:18:00,138.35,138.37,138.35,138.36,3260
2017/05/10,14:19:00,138.37,138.37,138.35,138.36,16891
2017/05/10,14:20:00,138.36,138.37,138.36,138.36,2170
2017/05/10,14:21:00,138.36,138.37,138.35,138.35,16804
2017/05/10,14:22:00,138.35,138.35,138.33,138.34,11618
2017/05/10,14:23:00,138.34,138.36,138.33,138.35,9131
2017/05/10,14:24:00,138.35,138.35,138.34,138.35,4451
2017/05/10,14:25:00,138.35,138.35,138.30,138.31,42078
2017/05/10,14:26:00,138.32,138.33,138.31,138.31,4752
2017/05/10,14:27:00,138.32,138.33,138.31,138.31,6472
2017/05/10,14:28:00,138.31,138.32,138.31,138.32,106661
2017/05/10,14:29:00,138.32,138.34,138.32,138.32,5445
2017/05/10,14:30:00,138.31,138.31,138.29,138.29,8886
2017/05/10,14:31:00,138.29,138.32,138.29,138.32,22194
2017/05/10,14:32:00,138.33,138.33,138.31,138.33,3217
2017/05/10,14:33:00,138.33,138.34,138.32,138.34,4678
2017/05/10,14:34:00,138.34,138.34,138.33,138.34,5465
2017/05/10,14:35:00,138.35,138.35,138.32,138.33,12575
2017/05/10,14:36:00,138.32,138.33,138.32,138.33,9969
2017/05/10,14:37:00,138.33,138.33,138.31,138.32,8482
2017/05/10,14:38:00,138.32,138.32,138.30,138.31,13766
2017/05/10,14:39:00,138.32,138.34,138.32,138.33,12044
2017/05/10,14:40:00,138.33,138.33,138.32,138.32,5315
2017/05/10,14:41:00,138.33,138.34,138.32,138.33,203178
2017/05/10,14:42:00,138.33,138.33,138.32,138.32,17914
2017/05/10,14:43:00,138.32,138.33,138.32,138.33,4233
2017/05/10,14:44:00,138.33,138.33,138.32,138.32,5145
2017/05/10,14:45:00,138.32,138.34,138.32,138.34,12022
2017/05/10,14:46:00,138.34,138.34,138.32,138.33,5417
2017/05/10,14:47:00,138.33,138.37,138.33,138.37,24517
2017/05/10,14:48:00,138.37,138.37,138.35,138.37,12828
2017/05/10,14:49:00,138.37,138.38,138.34,138.36,10855
2017/05/10,14:50:00,138.36,138.38,138.36,138.38,18414
2017/05/10,14:51:00,138.38,138.41,138.38,138.39,149596
2017/05/10,14:52:00,138.39,138.39,138.37,138.38,8351
2017/05/10,14:53:00,138.37,138.41,138.37,138.41,194540
2017/05/10,14:54:00,138.41,138.41,138.37,138.38,25279
2017/05/10,14:55:00,138.38,138.39,138.36,138.38,11655
2017/05/10,14:56:00,138.38,138.38,138.36,138.38,11161
2017/05/10,14:57:00,138.38,138.38,138.36,138.36,3844
2017/05/10,14:58:00,138.36,138.37,138.36,138.37,5366
2017/05/10,14:59:00,138.37,138.37,138.36,138.36,5021
2017/05/10,15:00:00,138.36,138.37,138.35,138.37,4702
2017/05/10,15:01:00,138.37,138.40,138.37,138.39,66232
2017/05/10,15:02:00,138.40,138.40,138.38,138.39,5158
2017/05/10,15:03:00,138.39,138.40,138.39,138.40,8159
2017/05/10,15:04:00,138.40,138.40,138.39,138.39,7140
2017/05/10,15:05:00,138.39,138.41,138.39,138.41,31691
2017/05/10,15:06:00,138.41,138.42,138.40,138.42,24749
2017/05/10,15:07:00,138.42,138.42,138.38,138.38,27323
2017/05/10,15:08:00,138.38,138.41,138.38,138.40,20826
2017/05/10,15:09:00,138.40,138.42,138.39,138.42,22360
2017/05/10,15:10:00,138.41,138.44,138.41,138.44,13636
2017/05/10,15:11:00,138.44,138.44,138.42,138.43,10787
2017/05/10,15:12:00,138.42,138.44,138.42,138.44,26635
2017/05/10,15:13:00,138.44,138.45,138.43,138.44,9294
2017/05/10,15:14:00,138.44,138.44,138.41,138.42,10376
2017/05/10,15:15:00,138.42,138.44,138.41,138.43,4844
2017/05/10,15:16:00,138.44,138.45,138.43,138.44,14381
2017/05/10,15:17:00,138.44,138.45,138.43,138.43,21210
2017/05/10,15:18:00,138.43,138.44,138.43,138.44,7568
2017/05/10,15:19:00,138.43,138.45,138.43,138.43,13936
2017/05/10,15:20:00,138.43,138.45,138.42,138.43,23951
2017/05/10,15:21:00,138.41,138.41,138.39,138.41,20541
2017/05/10,15:22:00,138.41,138.41,138.35,138.37,43978
2017/05/10,15:23:00,138.37,138.39,138.37,138.37,51648
2017/05/10,15:24:00,138.37,138.39,138.37,138.39,10334
2017/05/10,15:25:00,138.39,138.39,138.38,138.39,17578
2017/05/10,15:26:00,138.39,138.39,138.37,138.38,46628
2017/05/10,15:27:00,138.38,138.39,138.36,138.37,58278
2017/05/10,15:28:00,138.37,138.37,138.34,138.34,46419
2017/05/10,15:29:00,138.34,138.36,138.34,138.35,30087
2017/05/10,15:30:00,138.35,138.35,138.32,138.32,232850
2017/05/10,15:31:00,138.32,138.33,138.32,138.32,426034
2017/05/10,15:32:00,138.31,138.32,138.29,138.29,143178
2017/05/10,15:33:00,138.29,138.30,138.26,138.28,320741
2017/05/10,15:34:00,138.28,138.32,138.28,138.30,221241
2017/05/10,15:35:00,138.30,138.31,138.28,138.29,208670
2017/05/10,15:36:00,138.29,138.31,138.26,138.27,251026
2017/05/10,15:37:00,138.27,138.27,138.17,138.20,1014666
2017/05/10,15:38:00,138.20,138.21,138.15,138.16,655722
2017/05/10,15:39:00,138.16,138.18,138.12,138.18,505575
2017/05/10,15:40:00,138.18,138.21,138.17,138.19,170358
2017/05/10,15:41:00,138.19,138.20,138.18,138.19,427580
2017/05/10,15:42:00,138.19,138.19,138.17,138.19,149904
2017/05/10,15:43:00,138.19,138.20,138.18,138.20,162208
2017/05/10,15:44:00,138.20,138.23,138.20,138.23,14604
2017/05/10,15:45:00,138.23,138.25,138.22,138.25,143280
2017/05/10,15:46:00,138.25,138.25,138.22,138.24,212174
2017/05/10,15:47:00,138.24,138.26,138.24,138.25,31074
2017/05/10,15:48:00,138.25,138.27,138.25,138.27,49270
2017/05/10,15:49:00,138.27,138.28,138.26,138.28,63484
2017/05/10,15:50:00,138.29,138.30,138.28,138.28,22898
2017/05/10,15:51:00,138.29,138.31,138.29,138.30,110081
2017/05/10,15:52:00,138.30,138.31,138.28,138.29,58901
2017/05/10,15:53:00,138.30,138.32,138.30,138.32,104262
2017/05/10,15:54:00,138.32,138.33,138.31,138.32,20355
2017/05/10,15:55:00,138.32,138.34,138.31,138.33,41436
2017/05/10,15:56:00,138.33,138.35,138.32,138.34,30173
2017/05/10,15:57:00,138.34,138.35,138.33,138.34,79127
2017/05/10,15:58:00,138.34,138.36,138.33,138.35,164689
2017/05/10,15:59:00,138.35,138.37,138.34,138.35,195752
2017/05/10,16:00:00,138.35,138.40,138.34,138.38,891300
2017/05/11,09:31:00,138.03,138.05,138.01,138.03,88690
2017/05/11,09:32:00,138.03,138.07,138.00,138.04,171744
2017/05/11,09:33:00,138.05,138.07,138.04,138.05,59128
2017/05/11,09:34:00,138.05,138.08,138.04,138.06,101652
2017/05/11,09:35:00,138.06,138.07,138.03,138.06,33837
2017/05/11,09:36:00,138.06,138.10,137.98,138.00,73137
2017/05/11,09:37:00,138.00,138.05,137.97,138.01,54695
2017/05/11,09:38:00,138.01,138.14,138.00,138.12,103611
2017/05/11,09:39:00,138.12,138.16,138.09,138.11,83338
2017/05/11,09:40:00,138.12,138.13,138.06,138.06,80810
2017/05/11,09:41:00,138.07,138.09,138.02,138.03,161922
2017/05/11,09:42:00,138.03,138.05,138.00,138.03,59134
2017/05/11,09:43:00,138.03,138.05,138.02,138.03,23692
2017/05/11,09:44:00,138.02,138.04,138.00,138.03,21467
2017/05/11,09:45:00,138.03,138.07,137.98,138.00,163510
2017/05/11,09:46:00,138.00,138.03,137.97,137.98,65795
2017/05/11,09:47:00,137.98,137.98,137.86,137.88,168310
2017/05/11,09:48:00,137.88,137.90,137.83,137.87,255294
2017/05/11,09:49:00,137.87,137.91,137.87,137.91,139445
2017/05/11,09:50:00,137.91,137.92,137.87,137.88,42670
2017/05/11,09:51:00,137.88,137.88,137.78,137.78,153915
2017/05/11,09:52:00,137.77,137.81,137.75,137.75,247315
2017/05/11,09:53:00,137.76,137.78,137.73,137.75,86521
2017/05/11,09:54:00,137.75,137.75,137.68,137.71,98693
2017/05/11,09:55:00,137.71,137.73,137.68,137.69,47034
2017/05/11,09:56:00,137.70,137.72,137.65,137.65,96114
2017/05/11,09:57:00,137.65,137.69,137.54,137.54,564296
2017/05/11,09:58:00,137.54,137.57,137.51,137.56,249736
2017/05/11,09:59:00,137.57,137.60,137.55,137.58,84770
2017/05/11,10:00:00,137.58,137.65,137.58,137.65,76958
2017/05/11,10:01:00,137.65,137.65,137.59,137.61,56088
2017/05/11,10:02:00,137.60,137.63,137.58,137.60,88634
2017/05/11,10:03:00,137.60,137.62,137.55,137.55,47280
2017/05/11,10:04:00,137.55,137.58,137.46,137.50,399426
2017/05/11,10:05:00,137.51,137.58,137.49,137.58,95451
2017/05/11,10:06:00,137.57,137.58,137.55,137.58,80293
2017/05/11,10:07:00,137.58,137.59,137.54,137.59,56457
2017/05/11,10:08:00,137.59,137.61,137.58,137.60,18314
2017/05/11,10:09:00,137.60,137.67,137.60,137.67,110976
2017/05/11,10:10:00,137.66,137.69,137.65,137.66,146007
2017/05/11,10:11:00,137.67,137.68,137.66,137.67,56800
2017/05/11,10:12:00,137.67,137.67,137.62,137.62,40130
2017/05/11,10:13:00,137.62,137.65,137.61,137.63,45707
2017/05/11,10:14:00,137.64,137.65,137.60,137.65,20579
2017/05/11,10:15:00,137.65,137.68,137.62,137.63,235500
2017/05/11,10:16:00,137.63,137.66,137.61,137.66,138464
2017/05/11,10:17:00,137.66,137.69,137.65,137.68,45407
2017/05/11,10:18:00,137.68,137.68,137.62,137.62,395569
2017/05/11,10:19:00,137.61,137.62,137.54,137.57,441496
2017/05/11,10:20:00,137.57,137.58,137.52,137.54,56322
2017/05/11,10:21:00,137.54,137.54,137.51,137.54,26267
2017/05/11,10:22:00,137.54,137.57,137.52,137.53,115439
2017/05/11,10:23:00,137.53,137.55,137.51,137.53,38877
2017/05/11,10:24:00,137.53,137.54,137.41,137.43,69579
2017/05/11,10:25:00,137.44,137.49,137.42,137.49,124868
2017/05/11,10:26:00,137.50,137.50,137.42,137.43,133591
2017/05/11,10:27:00,137.43,137.52,137.43,137.50,26546
2017/05/11,10:28:00,137.50,137.59,137.50,137.57,155824
2017/05/11,10:29:00,137.57,137.58,137.54,137.54,23042
2017/05/11,10:30:00,137.53,137.56,137.51,137.55,119930
2017/05/11,10:31:00,137.54,137.56,137.50,137.50,32464
2017/05/11,10:32:00,137.50,137.50,137.40,137.40,51883
2017/05/11,10:33:00,137.40,137.44,137.38,137.43,211035
2017/05/11,10:34:00,137.44,137.51,137.42,137.50,60348
2017/05/11,10:35:00,137.50,137.54,137.50,137.50,39028
2017/05/11,10:36:00,137.50,137.62,137.50,137.61,43400
2017/05/11,10:37:00,137.61,137.61,137.55,137.55,42434
2017/05/11,10:38:00,137.55,137.56,137.46,137.48,63643
2017/05/11,10:39:00,137.49,137.53,137.46,137.46,216874
2017/05/11,10:40:00,137.45,137.47,137.42,137.47,160383
2017/05/11,10:41:00,137.47,137.53,137.47,137.53,108269
2017/05/11,10:42:00,137.53,137.57,137.52,137.56,33944
2017/05/11,10:43:00,137.56,137.57,137.54,137.56,42296
2017/05/11,10:44:00,137.56,137.57,137.53,137.55,20372
2017/05/11,10:45:00,137.56,137.57,137.54,137.55,36666
2017/05/11,10:46:00,137.56,137.57,137.52,137.53,18390
2017/05/11,10:47:00,137.52,137.53,137.50,137.52,28910
2017/05/11,10:48:00,137.53,137.55,137.53,137.54,40574
2017/05/11,10:49:00,137.54,137.55,137.53,137.53,12578
2017/05/11,10:50:00,137.53,137.55,137.51,137.53,34965
2017/05/11,10:51:00,137.54,137.54,137.43,137.43,242921
2017/05/11,10:52:00,137.43,137.46,137.42,137.44,266076
2017/05/11,10:53:00,137.44,137.46,137.43,137.45,29602
2017/05/11,10:54:00,137.45,137.45,137.39,137.45,87294
2017/05/11,10:55:00,137.45,137.47,137.42,137.45,48854
2017/05/11,10:56:00,137.45,137.47,137.42,137.47,46435
2017/05/11,10:57:00,137.47,137.49,137.46,137.48,11765
2017/05/11,10:58:00,137.49,137.54,137.49,137.52,30469
2017/05/11,10:59:00,137.52,137.53,137.48,137.50,24756
2017/05/11,11:00:00,137.51,137.53,137.50,137.53,19945
2017/05/11,11:01:00,137.53,137.54,137.50,137.54,36637
2017/05/11,11:02:00,137.54,137.59,137.53,137.57,42578
2017/05/11,11:03:00,137.57,137.60,137.56,137.57,204443
2017/05/11,11:04:00,137.58,137.61,137.57,137.61,221913
2017/05/11,11:05:00,137.61,137.62,137.60,137.61,24195
2017/05/11,11:06:00,137.61,137.61,137.57,137.57,426450
2017/05/11,11:07:00,137.58,137.58,137.54,137.55,420295
2017/05/11,11:08:00,137.55,137.61,137.55,137.60,8673
2017/05/11,11:09:00,137.60,137.61,137.60,137.60,11191
2017/05/11,11:10:00,137.59,137.60,137.57,137.58,25939
2017/05/11,11:11:00,137.59,137.65,137.59,137.65,22500
2017/05/11,11:12:00,137.65,137.65,137.60,137.62,25368
2017/05/11,11:13:00,137.62,137.64,137.62,137.63,52322
2017/05/11,11:14:00,137.64,137.66,137.63,137.63,27086
2017/05/11,11:15:00,137.63,137.66,137.63,137.63,8705
2017/05/11,11:16:00,137.63,137.67,137.61,137.63,125989
2017/05/11,11:17:00,137.64,137.66,137.63,137.64,39410
2017/05/11,11:18:00,137.64,137.65,137.64,137.65,7578
2017/05/11,11:19:00,137.65,137.67,137.65,137.65,6487
2017/05/11,11:20:00,137.65,137.65,137.62,137.63,61937
2017/05/11,11:21:00,137.63,137.64,137.62,137.63,91654
2017/05/11,11:22:00,137.63,137.65,137.63,137.64,29812
2017/05/11,11:23:00,137.64,137.66,137.61,137.62,19429
2017/05/11,11:24:00,137.63,137.65,137.62,137.63,17668
2017/05/11,11:25:00,137.63,137.67,137.63,137.67,14625
2017/05/11,11:26:00,137.67,137.69,137.65,137.68,43921
2017/05/11,11:27:00,137.69,137.69,137.66,137.67,18364
2017/05/11,11:28:00,137.67,137.69,137.65,137.66,11569
2017/05/11,11:29:00,137.65,137.69,137.65,137.69,8307
2017/05/11,11:30:00,137.69,137.71,137.69,137.69,51406
2017/05/11,11:31:00,137.70,137.70,137.66,137.68,28396
2017/05/11,11:32:00,137.68,137.71,137.68,137.71,8238
2017/05/11,11:33:00,137.71,137.77,137.71,137.75,29045
2017/05/11,11:34:00,137.75,137.77,137.75,137.76,15412
2017/05/11,11:35:00,137.76,137.76,137.72,137.73,21840
2017/05/11,11:36:00,137.74,137.79,137.74,137.79,16323
2017/05/11,11:37:00,137.79,137.79,137.75,137.75,4228
2017/05/11,11:38:00,137.75,137.76,137.74,137.74,49399
2017/05/11,11:39:00,137.74,137.74,137.72,137.72,6574
2017/05/11,11:40:00,137.73,137.73,137.70,137.70,7428
2017/05/11,11:41:00,137.70,137.72,137.68,137.72,7160
2017/05/11,11:42:00,137.72,137.72,137.69,137.70,6259
2017/05/11,11:43:00,137.70,137.70,137.68,137.69,14265
2017/05/11,11:44:00,137.69,137.69,137.66,137.68,12770
2017/05/11,11:45:00,137.69,137.70,137.67,137.67,18474
2017/05/11,11:46:00,137.66,137.66,137.64,137.65,20918
2017/05/11,11:47:00,137.65,137.67,137.65,137.67,8296
2017/05/11,11:48:00,137.67,137.68,137.67,137.67,420090
2017/05/11,11:49:00,137.67,137.69,137.67,137.68,7958
2017/05/11,11:50:00,137.67,137.68,137.67,137.68,6585
2017/05/11,11:51:00,137.68,137.70,137.68,137.69,44329
2017/05/11,11:52:00,137.69,137.69,137.66,137.66,8082
2017/05/11,11:53:00,137.66,137.67,137.64,137.64,17036
2017/05/11,11:54:00,137.64,137.67,137.64,137.67,26348
2017/05/11,11:55:00,137.66,137.68,137.66,137.67,9413
2017/05/11,11:56:00,137.67,137.69,137.67,137.68,7785
2017/05/11,11:57:00,137.68,137.68,137.65,137.66,30959
2017/05/11,11:58:00,137.66,137.67,137.65,137.65,5505
2017/05/11,11:59:00,137.65,137.66,137.65,137.66,12279
2017/05/11,12:00:00,137.66,137.68,137.66,137.68,6668
2017/05/11,12:01:00,137.68,137.71,137.68,137.70,18640
2017/05/11,12:02:00,137.70,137.70,137.69,137.70,7647
2017/05/11,12:03:00,137.70,137.71,137.69,137.70,5534
2017/05/11,12:04:00,137.70,137.71,137.69,137.69,3255
2017/05/11,12:05:00,137.69,137.70,137.67,137.67,7683
2017/05/11,12:06:00,137.67,137.70,137.67,137.70,6147
2017/05/11,12:07:00,137.69,137.73,137.69,137.73,4677
2017/05/11,12:08:00,137.73,137.74,137.72,137.72,5773
2017/05/11,12:09:00,137.72,137.73,137.70,137.70,4337
2017/05/11,12:10:00,137.70,137.72,137.70,137.72,5418
2017/05/11,12:11:00,137.72,137.72,137.70,137.70,2137
2017/05/11,12:12:00,137.70,137.72,137.70,137.72,2354
2017/05/11,12:13:00,137.72,137.74,137.72,137.74,3766
2017/05/11,12:14:00,137.74,137.76,137.73,137.76,5746
2017/05/11,12:15:00,137.77,137.78,137.75,137.76,18218
2017/05/11,12:16:00,137.76,137.83,137.76,137.81,127111
2017/05/11,12:17:00,137.81,137.84,137.80,137.83,89936
2017/05/11,12:18:00,137.83,137.85,137.82,137.84,47141
2017/05/11,12:19:00,137.84,137.86,137.84,137.85,139902
2017/05/11,12:20:00,137.86,137.87,137.83,137.85,67677
2017/05/11,12:21:00,137.86,137.87,137.84,137.85,14975
2017/05/11,12:22:00,137.85,137.86,137.82,137.82,19374
2017/05/11,12:23:00,137.83,137.84,137.82,137.83,19969
2017/05/11,12:24:00,137.83,137.84,137.81,137.82,18087
2017/05/11,12:25:00,137.82,137.84,137.81,137.82,13417
2017/05/11,12:26:00,137.83,137.84,137.82,137.83,3905
2017/05/11,12:27:00,137.83,137.84,137.81,137.83,46804
2017/05/11,12:28:00,137.83,137.86,137.81,137.85,72052
2017/05/11,12:29:00,137.85,137.85,137.82,137.83,31479
2017/05/11,12:30:00,137.83,137.85,137.83,137.83,10697
2017/05/11,12:31:00,137.83,137.86,137.83,137.85,25620
2017/05/11,12:32:00,137.85,137.86,137.84,137.85,5861
2017/05/11,12:33:00,137.85,137.86,137.84,137.86,14329
2017/05/11,12:34:00,137.86,137.87,137.85,137.85,24039
2017/05/11,12:35:00,137.85,137.87,137.85,137.87,27293
2017/05/11,12:36:00,137.87,137.87,137.86,137.87,4290
2017/05/11,12:37:00,137.87,137.91,137.87,137.90,17098
2017/05/11,12:38:00,137.89,137.90,137.87,137.88,3245
2017/05/11,12:39:00,137.88,137.89,137.85,137.86,19026
2017/05/11,12:40:00,137.86,137.86,137.84,137.86,2419345
2017/05/11,12:41:00,137.86,137.88,137.85,137.85,48894
2017/05/11,12:42:00,137.85,137.89,137.85,137.89,92235
2017/05/11,12:43:00,137.89,137.89,137.88,137.89,9123
2017/05/11,12:44:00,137.89,137.89,137.86,137.87,16087
2017/05/11,12:45:00,137.87,137.89,137.87,137.89,44297
2017/05/11,12:46:00,137.89,137.91,137.88,137.91,55630
2017/05/11,12:47:00,137.91,137.91,137.88,137.89,19840
2017/05/11,12:48:00,137.89,137.90,137.89,137.89,10414
2017/05/11,12:49:00,137.90,137.90,137.87,137.88,93779
2017/05/11,12:50:00,137.88,137.88,137.85,137.86,18245
2017/05/11,12:51:00,137.87,137.87,137.83,137.84,58419
2017/05/11,12:52:00,137.84,137.86,137.83,137.85,195028
2017/05/11,12:53:00,137.86,137.86,137.81,137.84,20430
2017/05/11,12:54:00,137.84,137.84,137.81,137.82,71310
2017/05/11,12:55:00,137.83,137.84,137.82,137.84,23771
2017/05/11,12:56:00,137.84,137.84,137.81,137.81,36619
2017/05/11,12:57:00,137.82,137.84,137.82,137.83,64051
2017/05/11,12:58:00,137.83,137.85,137.83,137.84,66160
2017/05/11,12:59:00,137.84,137.86,137.83,137.84,67311
2017/05/11,13:00:00,137.84,137.85,137.83,137.84,16480
2017/05/11,13:01:00,137.84,137.85,137.82,137.82,11263
2017/05/11,13:02:00,137.82,137.87,137.82,137.87,11406
2017/05/11,13:03:00,137.86,137.87,137.86,137.87,8057
2017/05/11,13:04:00,137.87,137.89,137.87,137.88,10685
2017/05/11,13:05:00,137.89,137.89,137.86,137.86,10221
2017/05/11,13:06:00,137.86,137.90,137.86,137.89,23646
2017/05/11,13:07:00,137.89,137.92,137.88,137.91,109710
2017/05/11,13:08:00,137.90,137.92,137.89,137.92,32959
2017/05/11,13:09:00,137.92,137.95,137.90,137.90,46524
2017/05/11,13:10:00,137.91,137.91,137.89,137.90,36363
2017/05/11,13:11:00,137.90,137.90,137.88,137.90,8172
2017/05/11,13:12:00,137.90,137.92,137.89,137.91,7946
2017/05/11,13:13:00,137.92,137.92,137.92,137.92,3553
2017/05/11,13:14:00,137.92,137.93,137.91,137.93,4824
2017/05/11,13:15:00,137.93,137.94,137.91,137.93,8633
2017/05/11,13:16:00,137.95,138.01,137.95,138.00,61575
2017/05/11,13:17:00,138.00,138.02,138.00,138.01,28134
2017/05/11,13:18:00,138.00,138.01,138.00,138.01,9084
2017/05/11,13:19:00,138.00,138.02,137.98,138.02,33084
2017/05/11,13:20:00,138.02,138.04,138.00,138.04,37345
2017/05/11,13:21:00,138.03,138.04,138.03,138.04,34346
2017/05/11,13:22:00,138.04,138.06,137.98,137.98,63372
2017/05/11,13:23:00,137.98,138.00,137.98,137.99,36456
2017/05/11,13:24:00,137.99,138.00,137.98,138.00,2439
2017/05/11,13:25:00,138.02,138.02,138.00,138.00,34079
2017/05/11,13:26:00,138.00,138.00,137.98,138.00,18447
2017/05/11,13:27:00,138.00,138.00,137.96,137.97,82793
2017/05/11,13:28:00,137.98,137.99,137.98,137.98,3629
2017/05/11,13:29:00,137.99,138.03,137.99,138.01,16575
2017/05/11,13:30:00,138.01,138.01,137.97,137.97,5290
2017/05/11,13:31:00,137.96,138.01,137.96,138.01,17222
2017/05/11,13:32:00,138.00,138.01,138.00,138.01,9530
2017/05/11,13:33:00,138.01,138.02,138.00,138.01,31385
2017/05/11,13:34:00,138.01,138.02,138.01,138.01,5127
2017/05/11,13:35:00,138.02,138.02,138.01,138.01,5502
2017/05/11,13:36:00,138.01,138.03,138.00,138.03,13146
2017/05/11,13:37:00,138.02,138.02,138.00,138.02,5647
2017/05/11,13:38:00,138.02,138.02,138.01,138.01,5933
2017/05/11,13:39:00,138.01,138.02,138.01,138.01,27131
2017/05/11,13:40:00,138.01,138.04,138.01,138.04,6235
2017/05/11,13:41:00,138.04,138.04,138.01,138.01,16071
2017/05/11,13:42:00,138.02,138.03,138.01,138.03,9675
2017/05/11,13:43:00,138.03,138.08,138.03,138.08,27726
2017/05/11,13:44:00,138.08,138.12,138.06,138.12,144929
2017/05/11,13:45:00,138.11,138.13,138.10,138.11,70982
2017/05/11,13:46:00,138.11,138.13,138.10,138.10,43123
2017/05/11,13:47:00,138.10,138.10,138.07,138.10,27107
2017/05/11,13:48:00,138.11,138.12,138.10,138.11,10149
2017/05/11,13:49:00,138.11,138.13,138.10,138.12,523968
2017/05/11,13:50:00,138.13,138.13,138.12,138.12,17031
2017/05/11,13:51:00,138.12,138.12,138.10,138.11,27413
2017/05/11,13:52:00,138.11,138.13,138.10,138.13,22790
2017/05/11,13:53:00,138.13,138.14,138.12,138.14,35574
2017/05/11,13:54:00,138.15,138.16,138.14,138.14,32232
2017/05/11,13:55:00,138.15,138.15,138.12,138.14,11083
2017/05/11,13:56:00,138.15,138.16,138.14,138.14,8839
2017/05/11,13:57:00,138.14,138.15,138.13,138.15,12115
2017/05/11,13:58:00,138.15,138.17,138.15,138.17,13174
2017/05/11,13:59:00,138.16,138.18,138.15,138.17,13104
2017/05/11,14:00:00,138.18,138.20,138.17,138.19,29945
2017/05/11,14:01:00,138.20,138.21,138.16,138.17,59117
2017/05/11,14:02:00,138.16,138.16,138.13,138.14,34384
2017/05/11,14:03:00,138.14,138.19,138.14,138.19,28599
2017/05/11,14:04:00,138.19,138.20,138.17,138.18,18064
2017/05/11,14:05:00,138.17,138.18,138.16,138.17,23526
2017/05/11,14:06:00,138.17,138.20,138.17,138.19,10168
2017/05/11,14:07:00,138.20,138.21,138.08,138.10,166522
2017/05/11,14:08:00,138.11,138.14,138.11,138.14,17543
2017/05/11,14:09:00,138.14,138.17,138.14,138.17,158467
2017/05/11,14:10:00,138.16,138.17,138.15,138.16,6985
2017/05/11,14:11:00,138.16,138.16,138.13,138.13,10925
2017/05/11,14:12:00,138.13,138.14,138.10,138.12,27662
2017/05/11,14:13:00,138.12,138.13,138.10,138.12,26300
2017/05/11,14:14:00,138.12,138.14,138.11,138.13,11678
2017/05/11,14:15:00,138.13,138.18,138.13,138.17,114492
2017/05/11,14:16:00,138.17,138.18,138.14,138.15,11370
2017/05/11,14:17:00,138.15,138.18,138.14,138.16,12713
2017/05/11,14:18:00,138.16,138.18,138.15,138.17,76966
2017/05/11,14:19:00,138.17,138.17,138.13,138.15,29760
2017/05/11,14:20:00,138.14,138.26,138.13,138.25,321000
2017/05/11,14:21:00,138.26,138.28,138.23,138.25,656490
2017/05/11,14:22:00,138.26,138.28,138.24,138.27,29597
2017/05/11,14:23:00,138.27,138.31,138.26,138.29,67920
2017/05/11,14:24:00,138.29,138.30,138.24,138.24,51581
2017/05/11,14:25:00,138.25,138.27,138.24,138.26,18730
2017/05/11,14:26:00,138.28,138.29,138.24,138.26,41412
2017/05/11,14:27:00,138.26,138.27,138.23,138.24,52850
2017/05/11,14:28:00,138.24,138.26,138.24,138.26,23839
2017/05/11,14:29:00,138.25,138.26,138.22,138.26,26537
2017/05/11,14:30:00,138.26,138.26,138.24,138.26,19602
2017/05/11,14:31:00,138.26,138.27,138.25,138.27,15030
2017/05/11,14:32:00,138.26,138.27,138.24,138.24,5593
2017/05/11,14:33:00,138.24,138.26,138.21,138.22,22601
2017/05/11,14:34:00,138.22,138.23,138.21,138.21,13393
2017/05/11,14:35:00,138.21,138.23,138.20,138.23,31109
2017/05/11,14:36:00,138.23,138.23,138.21,138.23,24810
2017/05/11,14:37:00,138.22,138.23,138.20,138.20,26777
2017/05/11,14:38:00,138.21,138.21,138.19,138.20,13220
2017/05/11,14:39:00,138.19,138.19,138.15,138.19,45049
2017/05/11,14:40:00,138.19,138.21,138.19,138.20,16866
2017/05/11,14:41:00,138.20,138.20,138.18,138.18,4739
2017/05/11,14:42:00,138.18,138.21,138.18,138.20,10313
2017/05/11,14:43:00,138.20,138.23,138.18,138.19,63931
2017/05/11,14:44:00,138.19,138.19,138.16,138.17,35301
2017/05/11,14:45:00,138.17,138.18,138.17,138.18,7855
2017/05/11,14:46:00,138.18,138.18,138.14,138.17,29982
2017/05/11,14:47:00,138.17,138.20,138.17,138.19,34856
2017/05/11,14:48:00,138.19,138.19,138.16,138.17,131190
2017/05/11,14:49:00,138.16,138.18,138.15,138.17,17003
2017/05/11,14:50:00,138.17,138.19,138.17,138.19,9277
2017/05/11,14:51:00,138.18,138.18,138.16,138.16,19310
2017/05/11,14:52:00,138.16,138.16,138.14,138.14,7611
2017/05/11,14:53:00,138.14,138.14,138.10,138.14,38570
2017/05/11,14:54:00,138.14,138.15,138.14,138.15,6569
2017/05/11,14:55:00,138.16,138.17,138.15,138.16,17695
2017/05/11,14:56:00,138.16,138.16,138.13,138.15,37923
2017/05/11,14:57:00,138.15,138.15,138.10,138.11,37257
2017/05/11,14:58:00,138.10,138.13,138.10,138.13,21465
2017/05/11,14:59:00,138.13,138.16,138.13,138.16,7923
2017/05/11,15:00:00,138.16,138.16,138.12,138.14,123717
2017/05/11,15:01:00,138.14,138.17,138.14,138.16,45308
2017/05/11,15:02:00,138.16,138.17,138.15,138.16,13404
2017/05/11,15:03:00,138.15,138.15,138.13,138.13,5471
2017/05/11,15:04:00,138.13,138.15,138.11,138.11,10775
2017/05/11,15:05:00,138.12,138.13,138.12,138.13,37655
2017/05/11,15:06:00,138.13,138.14,138.12,138.14,5965
2017/05/11,15:07:00,138.14,138.16,138.14,138.15,9160
2017/05/11,15:08:00,138.16,138.17,138.16,138.16,10503
2017/05/11,15:09:00,138.16,138.16,138.14,138.16,10227
2017/05/11,15:10:00,138.17,138.17,138.13,138.15,13535
2017/05/11,15:11:00,138.15,138.17,138.14,138.15,9437
2017/05/11,15:12:00,138.15,138.16,138.15,138.16,5065
2017/05/11,15:13:00,138.15,138.18,138.15,138.18,19003
2017/05/11,15:14:00,138.18,138.22,138.18,138.21,26938
2017/05/11,15:15:00,138.21,138.23,138.21,138.23,7406
2017/05/11,15:16:00,138.23,138.23,138.22,138.23,17879
2017/05/11,15:17:00,138.22,138.22,138.19,138.19,24202
2017/05/11,15:18:00,138.19,138.21,138.18,138.18,17638
2017/05/11,15:19:00,138.18,138.19,138.16,138.16,13825
2017/05/11,15:20:00,138.16,138.17,138.16,138.17,11168
2017/05/11,15:21:00,138.17,138.17,138.16,138.16,14047
2017/05/11,15:22:00,138.16,138.17,138.14,138.14,14990
2017/05/11,15:23:00,138.15,138.16,138.14,138.15,22333
2017/05/11,15:24:00,138.15,138.16,138.13,138.16,21983
2017/05/11,15:25:00,138.16,138.17,138.15,138.15,5399
2017/05/11,15:26:00,138.16,138.16,138.14,138.16,15541
2017/05/11,15:27:00,138.16,138.16,138.13,138.14,34143
2017/05/11,15:28:00,138.14,138.15,138.11,138.15,25476
2017/05/11,15:29:00,138.15,138.17,138.15,138.16,24741
2017/05/11,15:30:00,138.16,138.17,138.15,138.16,17831
2017/05/11,15:31:00,138.16,138.16,138.13,138.16,23541
2017/05/11,15:32:00,138.16,138.20,138.16,138.17,44653
2017/05/11,15:33:00,138.18,138.22,138.17,138.22,37011
2017/05/11,15:34:00,138.22,138.24,138.21,138.21,38648
2017/05/11,15:35:00,138.21,138.22,138.20,138.21,7208
2017/05/11,15:36:00,138.21,138.25,138.21,138.25,47009
2017/05/11,15:37:00,138.25,138.25,138.22,138.24,46781
2017/05/11,15:38:00,138.25,138.26,138.24,138.26,157378
2017/05/11,15:39:00,138.26,138.28,138.25,138.27,83733
2017/05/11,15:40:00,138.27,138.27,138.25,138.27,26966
2017/05/11,15:41:00,138.27,138.27,138.22,138.22,53911
2017/05/11,15:42:00,138.22,138.24,138.21,138.24,20260
2017/05/11,15:43:00,138.24,138.28,138.24,138.25,148413
2017/05/11,15:44:00,138.26,138.28,138.25,138.28,13804
2017/05/11,15:45:00,138.28,138.30,138.27,138.28,172107
2017/05/11,15:46:00,138.29,138.29,138.27,138.27,32975
2017/05/11,15:47:00,138.28,138.28,138.25,138.26,34735
2017/05/11,15:48:00,138.26,138.30,138.26,138.27,42463
2017/05/11,15:49:00,138.27,138.29,138.27,138.28,18472
2017/05/11,15:50:00,138.28,138.30,138.27,138.27,21534
2017/05/11,15:51:00,138.27,138.32,138.27,138.31,66098
2017/05/11,15:52:00,138.31,138.32,138.30,138.32,31604
2017/05/11,15:53:00,138.32,138.32,138.31,138.32,21141
2017/05/11,15:54:00,138.31,138.32,138.29,138.29,36036
2017/05/11,15:55:00,138.29,138.31,138.27,138.28,56449
2017/05/11,15:56:00,138.28,138.29,138.27,138.28,38176
2017/05/11,15:57:00,138.28,138.28,138.26,138.27,90393
2017/05/11,15:58:00,138.27,138.27,138.26,138.26,28886
2017/05/11,15:59:00,138.26,138.26,138.24,138.26,195294
2017/05/11,16:00:00,138.26,138.33,138.26,138.32,266486
2017/05/12,09:31:00,138.37,138.48,138.35,138.47,192673
2017/05/12,09:32:00,138.47,138.53,138.47,138.48,148008
2017/05/12,09:33:00,138.48,138.50,138.46,138.46,100688
2017/05/12,09:34:00,138.46,138.48,138.43,138.44,104117
2017/05/12,09:35:00,138.45,138.47,138.44,138.46,165106
2017/05/12,09:36:00,138.47,138.48,138.42,138.45,116083
2017/05/12,09:37:00,138.45,138.45,138.35,138.37,110300
2017/05/12,09:38:00,138.37,138.40,138.32,138.39,117265
2017/05/12,09:39:00,138.39,138.47,138.39,138.45,30629
2017/05/12,09:40:00,138.46,138.46,138.40,138.41,42773
2017/05/12,09:41:00,138.41,138.46,138.40,138.45,71394
2017/05/12,09:42:00,138.44,138.47,138.44,138.46,30304
2017/05/12,09:43:00,138.45,138.46,138.43,138.45,32972
2017/05/12,09:44:00,138.45,138.46,138.40,138.44,63291
2017/05/12,09:45:00,138.45,138.46,138.42,138.43,42414
2017/05/12,09:46:00,138.43,138.52,138.41,138.52,400102
2017/05/12,09:47:00,138.51,138.54,138.50,138.52,76168
2017/05/12,09:48:00,138.52,138.54,138.49,138.49,26220
2017/05/12,09:49:00,138.50,138.50,138.45,138.49,58209
2017/05/12,09:50:00,138.48,138.48,138.39,138.39,113888
2017/05/12,09:51:00,138.38,138.44,138.38,138.43,52691
2017/05/12,09:52:00,138.43,138.45,138.40,138.40,53250
2017/05/12,09:53:00,138.41,138.41,138.29,138.34,73272
2017/05/12,09:54:00,138.34,138.43,138.33,138.41,79535
2017/05/12,09:55:00,138.41,138.41,138.38,138.38,26278
2017/05/12,09:56:00,138.38,138.40,138.36,138.38,22005
2017/05/12,09:57:00,138.37,138.38,138.34,138.35,77695
2017/05/12,09:58:00,138.36,138.36,138.32,138.32,24880
2017/05/12,09:59:00,138.32,138.33,138.31,138.32,14536
2017/05/12,10:00:00,138.32,138.36,138.32,138.36,9087
2017/05/12,10:01:00,138.36,138.38,138.29,138.30,60397
2017/05/12,10:02:00,138.30,138.39,138.30,138.38,31700
2017/05/12,10:03:00,138.37,138.37,138.32,138.33,64363
2017/05/12,10:04:00,138.32,138.35,138.31,138.34,31311
2017/05/12,10:05:00,138.34,138.36,138.32,138.36,40396
2017/05/12,10:06:00,138.35,138.38,138.33,138.36,43813
2017/05/12,10:07:00,138.36,138.39,138.35,138.37,58951
2017/05/12,10:08:00,138.37,138.43,138.37,138.40,60282
2017/05/12,10:09:00,138.41,138.44,138.38,138.39,52964
2017/05/12,10:10:00,138.40,138.41,138.38,138.40,22024
2017/05/12,10:11:00,138.40,138.44,138.40,138.41,137751
2017/05/12,10:12:00,138.41,138.45,138.40,138.44,45588
2017/05/12,10:13:00,138.45,138.45,138.40,138.43,28790
2017/05/12,10:14:00,138.43,138.46,138.41,138.45,20155
2017/05/12,10:15:00,138.45,138.49,138.45,138.48,25830
2017/05/12,10:16:00,138.48,138.48,138.45,138.46,52394
2017/05/12,10:17:00,138.46,138.48,138.44,138.45,42226
2017/05/12,10:18:00,138.45,138.51,138.45,138.49,45989
2017/05/12,10:19:00,138.49,138.50,138.47,138.47,60552
2017/05/12,10:20:00,138.47,138.49,138.46,138.46,29982
2017/05/12,10:21:00,138.47,138.50,138.45,138.45,50343
2017/05/12,10:22:00,138.45,138.49,138.42,138.49,20468
2017/05/12,10:23:00,138.49,138.54,138.49,138.51,37842
2017/05/12,10:24:00,138.52,138.53,138.51,138.52,17970
2017/05/12,10:25:00,138.52,138.52,138.49,138.50,28111
2017/05/12,10:26:00,138.50,138.50,138.43,138.44,68492
2017/05/12,10:27:00,138.43,138.43,138.34,138.36,96289
2017/05/12,10:28:00,138.36,138.37,138.29,138.31,474708
2017/05/12,10:29:00,138.31,138.31,138.26,138.27,104973
2017/05/12,10:30:00,138.26,138.32,138.25,138.31,30683
2017/05/12,10:31:00,138.31,138.32,138.28,138.29,45040
2017/05/12,10:32:00,138.30,138.33,138.30,138.32,61852
2017/05/12,10:33:00,138.31,138.34,138.31,138.34,74136
2017/05/12,10:34:00,138.33,138.35,138.31,138.31,36204
2017/05/12,10:35:00,138.31,138.33,138.29,138.31,33252
2017/05/12,10:36:00,138.31,138.33,138.30,138.33,17593
2017/05/12,10:37:00,138.33,138.35,138.31,138.32,14400
2017/05/12,10:38:00,138.33,138.37,138.32,138.37,39788
2017/05/12,10:39:00,138.37,138.37,138.33,138.35,5915
2017/05/12,10:40:00,138.36,138.37,138.35,138.36,6229
2017/05/12,10:41:00,138.37,138.37,138.34,138.35,9070
2017/05/12,10:42:00,138.35,138.38,138.35,138.36,38179
2017/05/12,10:43:00,138.36,138.36,138.33,138.34,40709
2017/05/12,10:44:00,138.33,138.36,138.33,138.36,2836
2017/05/12,10:45:00,138.35,138.37,138.35,138.36,6886
2017/05/12,10:46:00,138.36,138.36,138.32,138.33,21472
2017/05/12,10:47:00,138.33,138.34,138.27,138.27,60852
2017/05/12,10:48:00,138.27,138.31,138.26,138.31,22763
2017/05/12,10:49:00,138.29,138.32,138.29,138.32,17763
2017/05/12,10:50:00,138.32,138.33,138.30,138.31,13645
2017/05/12,10:51:00,138.31,138.33,138.30,138.32,8449
2017/05/12,10:52:00,138.32,138.32,138.29,138.30,57912
2017/05/12,10:53:00,138.30,138.31,138.25,138.28,18728
2017/05/12,10:54:00,138.28,138.29,138.26,138.27,27349
2017/05/12,10:55:00,138.28,138.28,138.23,138.25,56056
2017/05/12,10:56:00,138.26,138.27,138.25,138.27,13158
2017/05/12,10:57:00,138.27,138.30,138.26,138.30,5027
2017/05/12,10:58:00,138.31,138.31,138.29,138.29,25513
2017/05/12,10:59:00,138.29,138.32,138.29,138.32,13468
2017/05/12,11:00:00,138.32,138.34,138.32,138.34,5810
2017/05/12,11:01:00,138.34,138.35,138.33,138.35,19794
2017/05/12,11:02:00,138.35,138.35,138.31,138.34,13110
2017/05/12,11:03:00,138.34,138.34,138.31,138.33,8519
2017/05/12,11:04:00,138.32,138.34,138.32,138.32,4138
2017/05/12,11:05:00,138.32,138.36,138.32,138.36,6941
2017/05/12,11:06:00,138.35,138.40,138.35,138.40,68970
2017/05/12,11:07:00,138.40,138.41,138.38,138.38,31276
2017/05/12,11:08:00,138.38,138.43,138.38,138.41,42119
2017/05/12,11:09:00,138.42,138.45,138.42,138.45,19170
2017/05/12,11:10:00,138.45,138.45,138.44,138.44,14400
2017/05/12,11:11:00,138.44,138.46,138.43,138.44,64691
2017/05/12,11:12:00,138.44,138.44,138.43,138.44,11716
2017/05/12,11:13:00,138.44,138.44,138.42,138.44,28582
2017/05/12,11:14:00,138.44,138.44,138.42,138.44,9134
2017/05/12,11:15:00,138.44,138.46,138.42,138.42,28466
2017/05/12,11:16:00,138.42,138.43,138.38,138.39,13762
2017/05/12,11:17:00,138.39,138.39,138.36,138.39,20629
2017/05/12,11:18:00,138.39,138.42,138.39,138.41,16394
2017/05/12,11:19:00,138.40,138.40,138.38,138.39,6578
2017/05/12,11:20:00,138.39,138.41,138.39,138.40,4062
2017/05/12,11:21:00,138.40,138.44,138.40,138.44,35116
2017/05/12,11:22:00,138.43,138.45,138.43,138.45,62114
2017/05/12,11:23:00,138.45,138.46,138.44,138.45,17396
2017/05/12,11:24:00,138.45,138.45,138.43,138.43,28511
2017/05/12,11:25:00,138.43,138.44,138.42,138.42,25045
2017/05/12,11:26:00,138.41,138.46,138.41,138.45,11925
2017/05/12,11:27:00,138.45,138.46,138.44,138.45,12479
2017/05/12,11:28:00,138.45,138.46,138.44,138.46,20255
2017/05/12,11:29:00,138.46,138.48,138.45,138.48,7670
2017/05/12,11:30:00,138.47,138.48,138.46,138.48,9417
2017/05/12,11:31:00,138.48,138.51,138.48,138.51,19434
2017/05/12,11:32:00,138.51,138.58,138.51,138.57,96456
2017/05/12,11:33:00,138.58,138.59,138.56,138.58,104622
2017/05/12,11:34:00,138.58,138.58,138.54,138.55,22612
2017/05/12,11:35:00,138.55,138.57,138.55,138.56,121578
2017/05/12,11:36:00,138.56,138.56,138.54,138.55,36374
2017/05/12,11:37:00,138.56,138.56,138.53,138.54,70210
2017/05/12,11:38:00,138.54,138.56,138.54,138.55,22147
2017/05/12,11:39:00,138.55,138.55,138.54,138.55,10353
2017/05/12,11:40:00,138.55,138.55,138.53,138.54,22255
2017/05/12,11:41:00,138.54,138.55,138.51,138.52,27516
2017/05/12,11:42:00,138.53,138.56,138.52,138.56,32459
2017/05/12,11:43:00,138.55,138.55,138.53,138.54,38855
2017/05/12,11:44:00,138.54,138.55,138.53,138.54,52673
2017/05/12,11:45:00,138.55,138.55,138.52,138.53,24289
2017/05/12,11:46:00,138.53,138.53,138.52,138.53,11712
2017/05/12,11:47:00,138.52,138.55,138.52,138.53,48574
2017/05/12,11:48:00,138.54,138.55,138.53,138.54,11831
2017/05/12,11:49:00,138.54,138.54,138.52,138.54,12878
2017/05/12,11:50:00,138.54,138.55,138.53,138.53,489615
2017/05/12,11:51:00,138.53,138.54,138.53,138.54,6657
2017/05/12,11:52:00,138.54,138.56,138.54,138.56,28763
2017/05/12,11:53:00,138.56,138.58,138.56,138.57,19752
2017/05/12,11:54:00,138.57,138.59,138.57,138.59,13151
2017/05/12,11:55:00,138.58,138.59,138.58,138.59,19298
2017/05/12,11:56:00,138.59,138.59,138.56,138.58,28679
2017/05/12,11:57:00,138.58,138.62,138.58,138.62,29424
2017/05/12,11:58:00,138.61,138.63,138.60,138.62,20674
2017/05/12,11:59:00,138.62,138.62,138.60,138.61,20044
2017/05/12,12:00:00,138.61,138.62,138.58,138.60,123769
2017/05/12,12:01:00,138.60,138.60,138.58,138.59,11966
2017/05/12,12:02:00,138.60,138.60,138.57,138.57,37896
2017/05/12,12:03:00,138.57,138.57,138.56,138.57,1007729
2017/05/12,12:04:00,138.57,138.59,138.56,138.56,34243
2017/05/12,12:05:00,138.56,138.56,138.52,138.54,20199
2017/05/12,12:06:00,138.54,138.54,138.52,138.53,28453
2017/05/12,12:07:00,138.53,138.56,138.53,138.54,23752
2017/05/12,12:08:00,138.54,138.54,138.52,138.53,7974
2017/05/12,12:09:00,138.53,138.53,138.50,138.50,13499
2017/05/12,12:10:00,138.50,138.51,138.47,138.50,68893
2017/05/12,12:11:00,138.49,138.50,138.48,138.49,14367
2017/05/12,12:12:00,138.49,138.49,138.48,138.48,27204
2017/05/12,12:13:00,138.48,138.50,138.47,138.50,35951
2017/05/12,12:14:00,138.50,138.54,138.50,138.52,9219
2017/05/12,12:15:00,138.52,138.52,138.50,138.51,31649
2017/05/12,12:16:00,138.51,138.53,138.51,138.52,21479
2017/05/12,12:17:00,138.51,138.52,138.50,138.52,10669
2017/05/12,12:18:00,138.52,138.53,138.51,138.51,8330
2017/05/12,12:19:00,138.51,138.51,138.50,138.51,3105
2017/05/12,12:20:00,138.51,138.52,138.51,138.51,27681
2017/05/12,12:21:00,138.51,138.54,138.51,138.54,6339
2017/05/12,12:22:00,138.53,138.55,138.53,138.55,3930
2017/05/12,12:23:00,138.54,138.55,138.54,138.55,16269
2017/05/12,12:24:00,138.55,138.56,138.54,138.56,22242
2017/05/12,12:25:00,138.55,138.55,138.54,138.54,4407
2017/05/12,12:26:00,138.54,138.56,138.54,138.56,9539
2017/05/12,12:27:00,138.56,138.57,138.55,138.57,6168
2017/05/12,12:28:00,138.57,138.57,138.53,138.53,10637
2017/05/12,12:29:00,138.53,138.53,138.50,138.51,6527
2017/05/12,12:30:00,138.52,138.52,138.51,138.52,9235
2017/05/12,12:31:00,138.52,138.52,138.48,138.50,21025
2017/05/12,12:32:00,138.51,138.52,138.51,138.52,1566
2017/05/12,12:33:00,138.53,138.53,138.52,138.52,24700
2017/05/12,12:34:00,138.52,138.53,138.52,138.53,6018
2017/05/12,12:35:00,138.53,138.53,138.52,138.53,4006
2017/05/12,12:36:00,138.53,138.53,138.49,138.50,352195
2017/05/12,12:37:00,138.50,138.51,138.50,138.50,10538
2017/05/12,12:38:00,138.50,138.51,138.50,138.51,1680
2017/05/12,12:39:00,138.52,138.53,138.50,138.51,29735
2017/05/12,12:40:00,138.51,138.54,138.51,138.53,9969
2017/05/12,12:41:00,138.53,138.53,138.52,138.53,1115
2017/05/12,12:42:00,138.54,138.55,138.53,138.55,12809
2017/05/12,12:43:00,138.55,138.57,138.55,138.57,25636
2017/05/12,12:44:00,138.57,138.58,138.56,138.56,20065
2017/05/12,12:45:00,138.56,138.57,138.55,138.56,3037
2017/05/12,12:46:00,138.56,138.57,138.55,138.56,6985
2017/05/12,12:47:00,138.57,138.57,138.53,138.54,20433
2017/05/12,12:48:00,138.54,138.55,138.54,138.54,11254
2017/05/12,12:49:00,138.54,138.55,138.54,138.54,4840
2017/05/12,12:50:00,138.55,138.55,138.54,138.54,5065
2017/05/12,12:51:00,138.54,138.55,138.53,138.53,4655
2017/05/12,12:52:00,138.54,138.54,138.53,138.54,12270
2017/05/12,12:53:00,138.54,138.56,138.54,138.55,6301
2017/05/12,12:54:00,138.56,138.56,138.55,138.56,4650
2017/05/12,12:55:00,138.56,138.56,138.53,138.53,7812
2017/05/12,12:56:00,138.53,138.53,138.50,138.51,13110
2017/05/12,12:57:00,138.51,138.54,138.51,138.51,20017
2017/05/12,12:58:00,138.51,138.53,138.48,138.49,264683
2017/05/12,12:59:00,138.50,138.52,138.50,138.50,21366
2017/05/12,13:00:00,138.51,138.53,138.51,138.52,9204
2017/05/12,13:01:00,138.53,138.53,138.52,138.52,20073
2017/05/12,13:02:00,138.52,138.52,138.51,138.51,25670
2017/05/12,13:03:00,138.52,138.52,138.50,138.51,18879
2017/05/12,13:04:00,138.51,138.51,138.50,138.51,5776
2017/05/12,13:05:00,138.51,138.51,138.50,138.50,2704
2017/05/12,13:06:00,138.51,138.51,138.49,138.50,30137
2017/05/12,13:07:00,138.50,138.51,138.50,138.51,6324
2017/05/12,13:08:00,138.51,138.51,138.48,138.49,5764
2017/05/12,13:09:00,138.49,138.49,138.48,138.49,3234
2017/05/12,13:10:00,138.49,138.50,138.48,138.48,7094
2017/05/12,13:11:00,138.48,138.48,138.48,138.48,23087
2017/05/12,13:12:00,138.49,138.50,138.48,138.50,5227
2017/05/12,13:13:00,138.49,138.51,138.48,138.48,11291
2017/05/12,13:14:00,138.48,138.49,138.48,138.48,15741
2017/05/12,13:15:00,138.49,138.50,138.49,138.50,8066
2017/05/12,13:16:00,138.50,138.51,138.50,138.51,3953
2017/05/12,13:17:00,138.51,138.52,138.51,138.51,5485
2017/05/12,13:18:00,138.51,138.52,138.48,138.48,13097
2017/05/12,13:19:00,138.48,138.49,138.48,138.49,18490
2017/05/12,13:20:00,138.49,138.49,138.48,138.49,697
2017/05/12,13:21:00,138.50,138.50,138.48,138.49,6237
2017/05/12,13:22:00,138.49,138.49,138.48,138.49,26465
2017/05/12,13:23:00,138.49,138.51,138.48,138.51,14113
2017/05/12,13:24:00,138.51,138.51,138.50,138.50,2089
2017/05/12,13:25:00,138.51,138.51,138.50,138.51,1894
2017/05/12,13:26:00,138.51,138.51,138.48,138.48,21790
2017/05/12,13:27:00,138.48,138.53,138.48,138.51,11490
2017/05/12,13:28:00,138.51,138.51,138.51,138.51,1458
2017/05/12,13:29:00,138.50,138.50,138.49,138.50,2696
2017/05/12,13:30:00,138.50,138.50,138.49,138.50,6380
2017/05/12,13:31:00,138.50,138.50,138.49,138.49,3885
2017/05/12,13:32:00,138.49,138.49,138.48,138.48,2573
2017/05/12,13:33:00,138.49,138.51,138.49,138.50,16624
2017/05/12,13:34:00,138.50,138.51,138.50,138.51,2429
2017/05/12,13:35:00,138.50,138.52,138.49,138.50,4758
2017/05/12,13:36:00,138.49,138.51,138.49,138.50,5036
2017/05/12,13:37:00,138.50,138.51,138.50,138.50,1403
2017/05/12,13:38:00,138.50,138.51,138.50,138.50,7357
2017/05/12,13:39:00,138.49,138.50,138.49,138.49,2049
2017/05/12,13:40:00,138.50,138.50,138.48,138.49,4267
2017/05/12,13:41:00,138.49,138.50,138.49,138.49,6907
2017/05/12,13:42:00,138.49,138.50,138.49,138.50,1406
2017/05/12,13:43:00,138.51,138.51,138.50,138.51,4680
2017/05/12,13:44:00,138.51,138.51,138.50,138.51,6863
2017/05/12,13:45:00,138.50,138.51,138.50,138.51,10255
2017/05/12,13:46:00,138.51,138.53,138.51,138.52,23408
2017/05/12,13:47:00,138.52,138.53,138.51,138.51,4323
2017/05/12,13:48:00,138.52,138.53,138.52,138.52,13127
2017/05/12,13:49:00,138.53,138.53,138.52,138.53,16085
2017/05/12,13:50:00,138.53,138.54,138.53,138.54,8802
2017/05/12,13:51:00,138.55,138.59,138.54,138.59,36743
2017/05/12,13:52:00,138.58,138.59,138.58,138.58,19121
2017/05/12,13:53:00,138.59,138.61,138.59,138.60,29742
2017/05/12,13:54:00,138.60,138.61,138.59,138.61,38176
2017/05/12,13:55:00,138.60,138.60,138.58,138.58,7920
2017/05/12,13:56:00,138.58,138.59,138.56,138.57,34861
2017/05/12,13:57:00,138.57,138.60,138.57,138.59,7071
2017/05/12,13:58:00,138.59,138.59,138.58,138.58,506379
2017/05/12,13:59:00,138.58,138.59,138.58,138.59,7903
2017/05/12,14:00:00,138.59,138.60,138.58,138.59,5921
2017/05/12,14:01:00,138.59,138.63,138.59,138.61,129636
2017/05/12,14:02:00,138.61,138.62,138.60,138.61,10635
2017/05/12,14:03:00,138.62,138.62,138.60,138.60,18416
2017/05/12,14:04:00,138.61,138.61,138.60,138.61,5300
2017/05/12,14:05:00,138.60,138.62,138.60,138.62,100527
2017/05/12,14:06:00,138.61,138.62,138.60,138.60,5679
2017/05/12,14:07:00,138.60,138.60,138.59,138.60,8735
2017/05/12,14:08:00,138.61,138.62,138.60,138.60,8809
2017/05/12,14:09:00,138.60,138.61,138.60,138.61,5344
2017/05/12,14:10:00,138.61,138.61,138.60,138.60,9980
2017/05/12,14:11:00,138.60,138.61,138.57,138.58,40686
2017/05/12,14:12:00,138.58,138.59,138.58,138.59,417220
2017/05/12,14:13:00,138.58,138.60,138.58,138.60,5766
2017/05/12,14:14:00,138.59,138.60,138.58,138.58,11384
2017/05/12,14:15:00,138.59,138.60,138.59,138.59,14468
2017/05/12,14:16:00,138.59,138.59,138.59,138.59,1939
2017/05/12,14:17:00,138.59,138.60,138.59,138.60,7377
2017/05/12,14:18:00,138.60,138.60,138.58,138.59,4052
2017/05/12,14:19:00,138.59,138.59,138.58,138.58,7265
2017/05/12,14:20:00,138.58,138.59,138.56,138.56,50038
2017/05/12,14:21:00,138.56,138.57,138.56,138.57,18819
2017/05/12,14:22:00,138.56,138.57,138.56,138.56,8158
2017/05/12,14:23:00,138.56,138.56,138.54,138.55,7929
2017/05/12,14:24:00,138.56,138.57,138.55,138.55,40213
2017/05/12,14:25:00,138.55,138.56,138.54,138.54,6658
2017/05/12,14:26:00,138.55,138.56,138.54,138.55,51492
2017/05/12,14:27:00,138.55,138.56,138.55,138.56,4569
2017/05/12,14:28:00,138.56,138.56,138.55,138.55,1288
2017/05/12,14:29:00,138.56,138.56,138.55,138.56,429065
2017/05/12,14:30:00,138.56,138.56,138.54,138.55,4878
2017/05/12,14:31:00,138.54,138.54,138.52,138.54,13903
2017/05/12,14:32:00,138.54,138.56,138.54,138.56,15682
2017/05/12,14:33:00,138.56,138.57,138.56,138.56,5153
2017/05/12,14:34:00,138.56,138.57,138.54,138.55,13310
2017/05/12,14:35:00,138.55,138.57,138.54,138.55,41144
2017/05/12,14:36:00,138.55,138.56,138.55,138.56,7639
2017/05/12,14:37:00,138.56,138.58,138.56,138.57,22584
2017/05/12,14:38:00,138.57,138.57,138.56,138.57,3323
2017/05/12,14:39:00,138.57,138.58,138.56,138.57,9618
2017/05/12,14:40:00,138.57,138.59,138.57,138.59,7294
2017/05/12,14:41:00,138.58,138.58,138.57,138.57,1944
2017/05/12,14:42:00,138.57,138.59,138.57,138.58,10599
2017/05/12,14:43:00,138.59,138.61,138.58,138.60,393071
2017/05/12,14:44:00,138.59,138.60,138.58,138.58,9831
2017/05/12,14:45:00,138.59,138.60,138.58,138.58,14661
2017/05/12,14:46:00,138.57,138.58,138.57,138.58,6454
2017/05/12,14:47:00,138.58,138.59,138.57,138.58,3728
2017/05/12,14:48:00,138.58,138.61,138.58,138.60,31516
2017/05/12,14:49:00,138.60,138.60,138.58,138.58,12921
2017/05/12,14:50:00,138.59,138.59,138.56,138.56,12736
2017/05/12,14:51:00,138.56,138.59,138.56,138.59,9123
2017/05/12,14:52:00,138.59,138.60,138.58,138.59,4926
2017/05/12,14:53:00,138.59,138.60,138.58,138.59,4989
2017/05/12,14:54:00,138.59,138.60,138.59,138.60,1940
2017/05/12,14:55:00,138.60,138.60,138.59,138.60,6836
2017/05/12,14:56:00,138.60,138.60,138.59,138.59,103687
2017/05/12,14:57:00,138.59,138.61,138.59,138.59,6189
2017/05/12,14:58:00,138.58,138.59,138.57,138.57,26111
2017/05/12,14:59:00,138.57,138.59,138.57,138.57,11537
2017/05/12,15:00:00,138.57,138.57,138.56,138.57,2828
2017/05/12,15:01:00,138.57,138.59,138.56,138.58,56201
2017/05/12,15:02:00,138.58,138.58,138.57,138.57,2563
2017/05/12,15:03:00,138.57,138.58,138.56,138.56,20026
2017/05/12,15:04:00,138.56,138.57,138.56,138.56,54208
2017/05/12,15:05:00,138.56,138.57,138.56,138.57,17846
2017/05/12,15:06:00,138.58,138.58,138.56,138.56,17146
2017/05/12,15:07:00,138.56,138.56,138.53,138.53,35484
2017/05/12,15:08:00,138.54,138.55,138.54,138.54,12746
2017/05/12,15:09:00,138.54,138.55,138.52,138.52,20848
2017/05/12,15:10:00,138.52,138.53,138.52,138.52,14386
2017/05/12,15:11:00,138.53,138.53,138.51,138.52,11909
2017/05/12,15:12:00,138.52,138.52,138.51,138.51,10018
2017/05/12,15:13:00,138.51,138.53,138.51,138.53,423171
2017/05/12,15:14:00,138.53,138.53,138.51,138.53,20608
2017/05/12,15:15:00,138.52,138.52,138.52,138.52,6667
2017/05/12,15:16:00,138.52,138.52,138.50,138.51,2727
2017/05/12,15:17:00,138.51,138.54,138.51,138.53,17656
2017/05/12,15:18:00,138.54,138.54,138.52,138.52,419727
2017/05/12,15:19:00,138.52,138.52,138.51,138.52,8552
2017/05/12,15:20:00,138.52,138.53,138.52,138.52,17494
2017/05/12,15:21:00,138.53,138.55,138.53,138.54,42367
2017/05/12,15:22:00,138.54,138.55,138.54,138.54,35335
2017/05/12,15:23:00,138.54,138.55,138.53,138.53,14327
2017/05/12,15:24:00,138.54,138.54,138.52,138.52,8415
2017/05/12,15:25:00,138.52,138.52,138.51,138.52,7427
2017/05/12,15:26:00,138.52,138.52,138.50,138.50,18503
2017/05/12,15:27:00,138.50,138.51,138.48,138.48,43986
2017/05/12,15:28:00,138.48,138.50,138.47,138.48,29630
2017/05/12,15:29:00,138.48,138.48,138.45,138.45,22532
2017/05/12,15:30:00,138.46,138.46,138.44,138.44,33002
2017/05/12,15:31:00,138.45,138.46,138.44,138.45,197328
2017/05/12,15:32:00,138.44,138.45,138.42,138.43,32690
2017/05/12,15:33:00,138.43,138.43,138.40,138.42,59944
2017/05/12,15:34:00,138.42,138.42,138.38,138.38,48434
2017/05/12,15:35:00,138.38,138.43,138.38,138.43,53955
2017/05/12,15:36:00,138.43,138.43,138.41,138.42,26223
2017/05/12,15:37:00,138.42,138.43,138.41,138.42,22978
2017/05/12,15:38:00,138.42,138.44,138.41,138.43,27931
2017/05/12,15:39:00,138.43,138.44,138.42,138.44,7145
2017/05/12,15:40:00,138.44,138.46,138.43,138.46,24849
2017/05/12,15:41:00,138.47,138.54,138.47,138.52,72577
2017/05/12,15:42:00,138.52,138.53,138.52,138.53,17901
2017/05/12,15:43:00,138.53,138.54,138.52,138.53,22393
2017/05/12,15:44:00,138.53,138.55,138.52,138.54,42155
2017/05/12,15:45:00,138.53,138.53,138.52,138.53,10225
2017/05/12,15:46:00,138.52,138.52,138.48,138.49,31219
2017/05/12,15:47:00,138.49,138.51,138.48,138.50,44863
2017/05/12,15:48:00,138.49,138.50,138.48,138.49,36225
2017/05/12,15:49:00,138.49,138.49,138.48,138.48,15889
2017/05/12,15:50:00,138.49,138.49,138.48,138.49,24723
2017/05/12,15:51:00,138.49,138.54,138.49,138.52,67943
2017/05/12,15:52:00,138.53,138.53,138.52,138.53,32634
2017/05/12,15:53:00,138.53,138.55,138.53,138.54,54074
2017/05/12,15:54:00,138.54,138.54,138.52,138.52,34293
2017/05/12,15:55:00,138.52,138.53,138.51,138.53,56752
2017/05/12,15:56:00,138.53,138.55,138.52,138.54,52614
2017/05/12,15:57:00,138.54,138.55,138.53,138.54,48417
2017/05/12,15:58:00,138.53,138.57,138.53,138.57,150517
2017/05/12,15:59:00,138.57,138.58,138.54,138.54,175629
2017/05/12,16:00:00,138.54,138.61,138.54,138.60,466357
2017/05/15,09:31:00,138.63,138.67,138.56,138.58,110295
2017/05/15,09:32:00,138.58,138.62,138.55,138.55,91328
2017/05/15,09:33:00,138.55,138.62,138.53,138.61,143252
2017/05/15,09:34:00,138.61,138.67,138.59,138.64,74482
2017/05/15,09:35:00,138.65,138.75,138.63,138.74,121992
2017/05/15,09:36:00,138.75,138.80,138.73,138.74,105371
2017/05/15,09:37:00,138.75,138.75,138.69,138.75,49899
2017/05/15,09:38:00,138.75,138.76,138.72,138.74,22737
2017/05/15,09:39:00,138.74,138.77,138.69,138.71,29452
2017/05/15,09:40:00,138.71,138.74,138.70,138.72,30262
2017/05/15,09:41:00,138.73,138.80,138.73,138.77,56414
2017/05/15,09:42:00,138.78,138.82,138.78,138.81,55288
2017/05/15,09:43:00,138.80,138.82,138.78,138.81,44405
2017/05/15,09:44:00,138.81,138.84,138.80,138.82,15899
2017/05/15,09:45:00,138.82,138.86,138.82,138.85,59829
2017/05/15,09:46:00,138.85,138.88,138.85,138.87,37049
2017/05/15,09:47:00,138.87,138.90,138.85,138.90,35348
2017/05/15,09:48:00,138.90,138.94,138.90,138.93,71554
2017/05/15,09:49:00,138.93,138.95,138.90,138.90,53795
2017/05/15,09:50:00,138.91,138.97,138.89,138.93,876168
2017/05/15,09:51:00,138.93,138.95,138.91,138.93,265023
2017/05/15,09:52:00,138.93,138.94,138.89,138.90,44163
2017/05/15,09:53:00,138.90,138.90,138.81,138.83,70889
2017/05/15,09:54:00,138.83,138.87,138.82,138.87,50021
2017/05/15,09:55:00,138.86,138.87,138.84,138.86,89820
2017/05/15,09:56:00,138.86,138.87,138.84,138.85,56217
2017/05/15,09:57:00,138.85,138.88,138.84,138.87,27997
2017/05/15,09:58:00,138.87,138.88,138.86,138.86,15967
2017/05/15,09:59:00,138.86,138.90,138.86,138.89,18295
2017/05/15,10:00:00,138.90,138.92,138.90,138.92,23840
2017/05/15,10:01:00,138.92,138.94,138.91,138.93,45426
2017/05/15,10:02:00,138.93,138.94,138.90,138.92,29332
2017/05/15,10:03:00,138.93,138.96,138.93,138.96,121364
2017/05/15,10:04:00,138.96,138.96,138.89,138.90,44902
2017/05/15,10:05:00,138.90,138.91,138.87,138.89,85428
2017/05/15,10:06:00,138.88,138.90,138.86,138.88,196732
2017/05/15,10:07:00,138.88,138.89,138.86,138.87,56742
2017/05/15,10:08:00,138.86,138.86,138.81,138.82,59774
2017/05/15,10:09:00,138.83,138.84,138.78,138.80,64618
2017/05/15,10:10:00,138.80,138.85,138.80,138.85,62758
2017/05/15,10:11:00,138.85,138.85,138.78,138.79,60536
2017/05/15,10:12:00,138.79,138.80,138.79,138.79,16479
2017/05/15,10:13:00,138.79,138.82,138.79,138.81,34818
2017/05/15,10:14:00,138.80,138.80,138.78,138.80,44866
2017/05/15,10:15:00,138.81,138.81,138.76,138.77,48215
2017/05/15,10:16:00,138.76,138.84,138.76,138.82,33719
2017/05/15,10:17:00,138.81,138.83,138.77,138.77,19301
2017/05/15,10:18:00,138.77,138.78,138.74,138.76,45714
2017/05/15,10:19:00,138.75,138.77,138.74,138.76,18260
2017/05/15,10:20:00,138.76,138.76,138.73,138.74,40625
2017/05/15,10:21:00,138.74,138.80,138.74,138.79,23411
2017/05/15,10:22:00,138.80,138.80,138.77,138.80,35947
2017/05/15,10:23:00,138.80,138.82,138.79,138.80,44452
2017/05/15,10:24:00,138.81,138.81,138.79,138.80,15666
2017/05/15,10:25:00,138.81,138.82,138.80,138.81,52270
2017/05/15,10:26:00,138.82,138.83,138.81,138.81,13910
2017/05/15,10:27:00,138.82,138.82,138.77,138.79,40721
2017/05/15,10:28:00,138.79,138.84,138.79,138.84,22959
2017/05/15,10:29:00,138.84,138.84,138.82,138.83,14547
2017/05/15,10:30:00,138.83,138.90,138.83,138.90,43418
2017/05/15,10:31:00,138.90,138.92,138.90,138.92,38136
2017/05/15,10:32:00,138.92,138.92,138.86,138.87,13726
2017/05/15,10:33:00,138.87,138.90,138.87,138.88,182190
2017/05/15,10:34:00,138.88,138.88,138.87,138.88,9548
2017/05/15,10:35:00,138.88,138.88,138.87,138.88,1239
2017/05/15,10:36:00,138.88,138.90,138.87,138.90,12974
2017/05/15,10:37:00,138.90,138.90,138.86,138.86,8610
2017/05/15,10:38:00,138.86,138.88,138.86,138.87,7553
2017/05/15,10:39:00,138.87,138.88,138.86,138.88,21414
2017/05/15,10:40:00,138.87,138.88,138.87,138.88,5947
2017/05/15,10:41:00,138.88,138.89,138.88,138.88,42939
2017/05/15,10:42:00,138.88,138.90,138.88,138.88,18348
2017/05/15,10:43:00,138.88,138.92,138.88,138.92,37860
2017/05/15,10:44:00,138.92,138.97,138.92,138.96,71222
2017/05/15,10:45:00,138.97,139.02,138.97,139.01,48426
2017/05/15,10:46:00,139.01,139.01,138.98,139.00,19309
2017/05/15,10:47:00,139.00,139.01,138.99,138.99,23482
2017/05/15,10:48:00,138.99,138.99,138.96,138.99,18030
2017/05/15,10:49:00,138.99,139.01,138.99,139.00,4677
2017/05/15,10:50:00,139.00,139.01,138.97,138.98,20975
2017/05/15,10:51:00,138.98,138.98,138.96,138.97,24770
2017/05/15,10:52:00,138.97,139.00,138.97,138.99,21824
2017/05/15,10:53:00,138.98,139.07,138.98,139.07,54275
2017/05/15,10:54:00,139.07,139.12,139.07,139.10,91054
2017/05/15,10:55:00,139.10,139.10,139.03,139.04,103031
2017/05/15,10:56:00,139.04,139.05,139.04,139.04,15730
2017/05/15,10:57:00,139.04,139.06,139.03,139.05,75002
2017/05/15,10:58:00,139.05,139.06,139.04,139.05,24899
2017/05/15,10:59:00,139.05,139.05,139.03,139.05,16436
2017/05/15,11:00:00,139.05,139.06,139.04,139.06,28163
2017/05/15,11:01:00,139.06,139.08,139.05,139.07,56284
2017/05/15,11:02:00,139.07,139.09,139.06,139.07,24734
2017/05/15,11:03:00,139.06,139.07,139.04,139.05,47138
2017/05/15,11:04:00,139.05,139.05,139.02,139.02,14905
2017/05/15,11:05:00,139.03,139.06,139.02,139.04,32121
2017/05/15,11:06:00,139.04,139.05,139.03,139.05,11263
2017/05/15,11:07:00,139.05,139.10,139.05,139.07,51811
2017/05/15,11:08:00,139.07,139.08,139.06,139.08,11604
2017/05/15,11:09:00,139.08,139.08,139.05,139.06,7287
2017/05/15,11:10:00,139.06,139.06,139.05,139.06,13441
2017/05/15,11:11:00,139.06,139.08,139.06,139.07,64358
2017/05/15,11:12:00,139.07,139.07,139.04,139.05,39836
2017/05/15,11:13:00,139.05,139.07,139.04,139.04,50190
2017/05/15,11:14:00,139.04,139.05,139.02,139.02,131034
2017/05/15,11:15:00,139.02,139.02,138.97,139.01,86763
2017/05/15,11:16:00,139.01,139.01,138.98,138.99,136478
2017/05/15,11:17:00,138.99,138.99,138.97,138.97,23589
2017/05/15,11:18:00,138.97,138.97,138.93,138.96,99029
2017/05/15,11:19:00,138.96,138.96,138.93,138.94,53766
2017/05/15,11:20:00,138.94,138.95,138.92,138.93,154662
2017/05/15,11:21:00,138.92,138.93,138.89,138.92,70947
2017/05/15,11:22:00,138.92,138.96,138.92,138.94,47339
2017/05/15,11:23:00,138.94,138.96,138.93,138.95,36427
2017/05/15,11:24:00,138.94,138.96,138.93,138.93,32800
2017/05/15,11:25:00,138.93,138.93,138.91,138.93,14026
2017/05/15,11:26:00,138.93,138.95,138.93,138.94,25717
2017/05/15,11:27:00,138.94,138.95,138.93,138.94,19421
2017/05/15,11:28:00,138.94,138.94,138.92,138.92,36142
2017/05/15,11:29:00,138.92,138.94,138.89,138.92,526251
2017/05/15,11:30:00,138.91,138.91,138.89,138.89,187290
2017/05/15,11:31:00,138.89,138.90,138.88,138.88,48498
2017/05/15,11:32:00,138.88,138.89,138.88,138.89,12701
2017/05/15,11:33:00,138.90,138.90,138.88,138.88,11518
2017/05/15,11:34:00,138.89,138.91,138.88,138.91,25738
2017/05/15,11:35:00,138.91,138.92,138.90,138.92,12653
2017/05/15,11:36:00,138.92,138.93,138.91,138.93,29941
2017/05/15,11:37:00,138.93,138.93,138.89,138.92,27475
2017/05/15,11:38:00,138.91,138.93,138.91,138.92,12313
2017/05/15,11:39:00,138.91,138.91,138.90,138.90,20785
2017/05/15,11:40:00,138.90,138.91,138.89,138.90,16415
2017/05/15,11:41:00,138.89,138.90,138.85,138.85,174832
2017/05/15,11:42:00,138.85,138.85,138.84,138.85,35702
2017/05/15,11:43:00,138.85,138.86,138.84,138.86,9617
2017/05/15,11:44:00,138.86,138.87,138.85,138.86,12010
2017/05/15,11:45:00,138.86,138.86,138.84,138.84,2753
2017/05/15,11:46:00,138.84,138.85,138.83,138.83,12935
2017/05/15,11:47:00,138.83,138.86,138.82,138.86,17194
2017/05/15,11:48:00,138.86,138.87,138.85,138.86,5715
2017/05/15,11:49:00,138.85,138.86,138.83,138.85,10880
2017/05/15,11:50:00,138.85,138.86,138.83,138.83,5274
2017/05/15,11:51:00,138.83,138.85,138.83,138.85,17472
2017/05/15,11:52:00,138.84,138.85,138.84,138.85,5943
2017/05/15,11:53:00,138.85,138.85,138.83,138.83,26761
2017/05/15,11:54:00,138.83,138.83,138.77,138.77,52328
2017/05/15,11:55:00,138.77,138.77,138.74,138.76,39605
2017/05/15,11:56:00,138.76,138.79,138.74,138.78,28092
2017/05/15,11:57:00,138.78,138.78,138.76,138.76,5700
2017/05/15,11:58:00,138.77,138.78,138.76,138.78,71832
2017/05/15,11:59:00,138.78,138.80,138.77,138.79,18401
2017/05/15,12:00:00,138.79,138.80,138.78,138.79,18451
2017/05/15,12:01:00,138.79,138.83,138.79,138.83,39546
2017/05/15,12:02:00,138.83,138.84,138.82,138.84,4414
2017/05/15,12:03:00,138.84,138.84,138.82,138.82,14241
2017/05/15,12:04:00,138.82,138.83,138.82,138.82,2685
2017/05/15,12:05:00,138.82,138.83,138.81,138.82,15508
2017/05/15,12:06:00,138.82,138.82,138.80,138.81,17742
2017/05/15,12:07:00,138.82,138.84,138.81,138.82,73734
2017/05/15,12:08:00,138.82,138.84,138.82,138.83,16752
2017/05/15,12:09:00,138.84,138.84,138.82,138.83,3831
2017/05/15,12:10:00,138.83,138.84,138.83,138.83,9118
2017/05/15,12:11:00,138.84,138.84,138.82,138.83,7355
2017/05/15,12:12:00,138.83,138.84,138.82,138.84,20273
2017/05/15,12:13:00,138.84,138.84,138.83,138.84,10791
2017/05/15,12:14:00,138.84,138.85,138.84,138.84,17441
2017/05/15,12:15:00,138.84,138.85,138.82,138.83,29004
2017/05/15,12:16:00,138.83,138.83,138.81,138.82,40346
2017/05/15,12:17:00,138.82,138.82,138.81,138.82,21627
2017/05/15,12:18:00,138.81,138.82,138.80,138.81,5977
2017/05/15,12:19:00,138.81,138.83,138.80,138.82,20028
2017/05/15,12:20:00,138.82,138.82,138.79,138.79,118890
2017/05/15,12:21:00,138.79,138.80,138.78,138.80,14040
2017/05/15,12:22:00,138.81,138.81,138.77,138.78,400391
2017/05/15,12:23:00,138.78,138.80,138.77,138.78,37661
2017/05/15,12:24:00,138.78,138.79,138.77,138.78,27333
2017/05/15,12:25:00,138.78,138.79,138.76,138.77,67894
2017/05/15,12:26:00,138.78,138.80,138.78,138.78,15185
2017/05/15,12:27:00,138.77,138.78,138.75,138.75,66077
2017/05/15,12:28:00,138.75,138.76,138.70,138.72,212975
2017/05/15,12:29:00,138.72,138.75,138.71,138.75,106961
2017/05/15,12:30:00,138.76,138.77,138.74,138.76,63693
2017/05/15,12:31:00,138.75,138.76,138.73,138.76,35142
2017/05/15,12:32:00,138.76,138.76,138.75,138.75,9656
2017/05/15,12:33:00,138.75,138.78,138.75,138.76,24406
2017/05/15,12:34:00,138.76,138.77,138.75,138.77,49123
2017/05/15,12:35:00,138.78,138.79,138.78,138.78,7027
2017/05/15,12:36:00,138.78,138.80,138.78,138.80,10399
2017/05/15,12:37:00,138.80,138.81,138.79,138.79,24664
2017/05/15,12:38:00,138.79,138.80,138.79,138.80,1187
2017/05/15,12:39:00,138.80,138.80,138.79,138.80,87782
2017/05/15,12:40:00,138.79,138.82,138.79,138.82,12428
2017/05/15,12:41:00,138.82,138.83,138.81,138.82,301293
2017/05/15,12:42:00,138.81,138.82,138.79,138.81,9589
2017/05/15,12:43:00,138.80,138.82,138.79,138.81,16136
2017/05/15,12:44:00,138.81,138.82,138.81,138.81,1990
2017/05/15,12:45:00,138.81,138.82,138.80,138.81,8654
2017/05/15,12:46:00,138.81,138.81,138.78,138.78,2946
2017/05/15,12:47:00,138.78,138.78,138.77,138.78,7645
2017/05/15,12:48:00,138.78,138.79,138.78,138.78,16316
2017/05/15,12:49:00,138.78,138.79,138.77,138.77,7583
2017/05/15,12:50:00,138.77,138.79,138.77,138.79,14812
2017/05/15,12:51:00,138.79,138.80,138.79,138.80,8667
2017/05/15,12:52:00,138.80,138.80,138.78,138.78,7389
2017/05/15,12:53:00,138.78,138.79,138.78,138.78,3449
2017/05/15,12:54:00,138.78,138.79,138.77,138.78,3550
2017/05/15,12:55:00,138.78,138.78,138.76,138.77,5165
2017/05/15,12:56:00,138.76,138.77,138.76,138.76,11699
2017/05/15,12:57:00,138.77,138.77,138.76,138.77,14633
2017/05/15,12:58:00,138.77,138.79,138.76,138.79,26671
2017/05/15,12:59:00,138.79,138.80,138.78,138.79,7870
2017/05/15,13:00:00,138.79,138.79,138.77,138.77,5799
2017/05/15,13:01:00,138.77,138.79,138.76,138.79,160004
2017/05/15,13:02:00,138.78,138.79,138.78,138.78,3792
2017/05/15,13:03:00,138.78,138.78,138.76,138.77,4316
2017/05/15,13:04:00,138.77,138.79,138.77,138.78,69819
2017/05/15,13:05:00,138.79,138.81,138.79,138.80,157388
2017/05/15,13:06:00,138.80,138.83,138.80,138.82,139608
2017/05/15,13:07:00,138.82,138.83,138.80,138.80,42754
2017/05/15,13:08:00,138.81,138.82,138.80,138.82,87471
2017/05/15,13:09:00,138.82,138.84,138.82,138.83,258452
2017/05/15,13:10:00,138.83,138.84,138.83,138.84,105001
2017/05/15,13:11:00,138.84,138.86,138.84,138.86,18101
2017/05/15,13:12:00,138.85,138.89,138.85,138.89,84519
2017/05/15,13:13:00,138.88,138.90,138.88,138.88,66291
2017/05/15,13:14:00,138.88,138.89,138.88,138.88,14708
2017/05/15,13:15:00,138.89,138.89,138.88,138.89,6322
2017/05/15,13:16:00,138.88,138.90,138.88,138.90,21599
2017/05/15,13:17:00,138.90,138.90,138.88,138.89,17770
2017/05/15,13:18:00,138.90,138.90,138.89,138.89,4489
2017/05/15,13:19:00,138.88,138.89,138.87,138.89,43470
2017/05/15,13:20:00,138.89,138.89,138.88,138.89,150660
2017/05/15,13:21:00,138.89,138.90,138.89,138.89,10302
2017/05/15,13:22:00,138.90,138.91,138.90,138.90,65650
2017/05/15,13:23:00,138.90,138.91,138.89,138.90,31433
2017/05/15,13:24:00,138.90,138.90,138.90,138.90,4637
2017/05/15,13:25:00,138.90,138.90,138.88,138.89,46826
2017/05/15,13:26:00,138.89,138.89,138.87,138.87,61043
2017/05/15,13:27:00,138.87,138.89,138.87,138.89,20849
2017/05/15,13:28:00,138.88,138.89,138.88,138.88,6366
2017/05/15,13:29:00,138.89,138.89,138.88,138.89,31168
2017/05/15,13:30:00,138.89,138.91,138.88,138.91,26698
2017/05/15,13:31:00,138.90,138.92,138.89,138.92,119031
2017/05/15,13:32:00,138.93,138.94,138.91,138.93,33257
2017/05/15,13:33:00,138.92,138.93,138.92,138.92,10178
2017/05/15,13:34:00,138.93,138.93,138.90,138.91,34957
2017/05/15,13:35:00,138.91,138.92,138.91,138.92,15391
2017/05/15,13:36:00,138.92,138.92,138.91,138.92,25377
2017/05/15,13:37:00,138.91,138.92,138.91,138.92,25768
2017/05/15,13:38:00,138.92,138.92,138.91,138.91,60920
2017/05/15,13:39:00,138.91,138.91,138.90,138.91,81203
2017/05/15,13:40:00,138.91,138.91,138.89,138.90,12043
2017/05/15,13:41:00,138.90,138.91,138.90,138.90,12292
2017/05/15,13:42:00,138.90,138.93,138.90,138.93,20907
2017/05/15,13:43:00,138.92,138.92,138.92,138.92,6195
2017/05/15,13:44:00,138.92,138.93,138.92,138.92,8255
2017/05/15,13:45:00,138.92,138.92,138.91,138.92,36876
2017/05/15,13:46:00,138.92,138.93,138.92,138.93,32795
2017/05/15,13:47:00,138.93,138.93,138.92,138.93,2029
2017/05/15,13:48:00,138.93,138.96,138.92,138.95,65660
2017/05/15,13:49:00,138.95,138.96,138.94,138.95,5530
2017/05/15,13:50:00,138.95,138.95,138.92,138.93,31081
2017/05/15,13:51:00,138.93,138.95,138.93,138.94,40212
2017/05/15,13:52:00,138.93,138.95,138.92,138.95,21249
2017/05/15,13:53:00,138.95,138.95,138.94,138.95,7657
2017/05/15,13:54:00,138.94,138.96,138.94,138.96,15986
2017/05/15,13:55:00,138.96,138.97,138.95,138.97,39235
2017/05/15,13:56:00,138.97,138.98,138.97,138.98,7939
2017/05/15,13:57:00,138.97,138.98,138.96,138.98,30777
2017/05/15,13:58:00,138.98,138.98,138.97,138.98,23450
2017/05/15,13:59:00,138.98,139.00,138.97,138.97,89247
2017/05/15,14:00:00,138.97,138.98,138.97,138.97,19363
2017/05/15,14:01:00,138.97,138.98,138.96,138.97,47316
2017/05/15,14:02:00,138.97,138.98,138.96,138.97,19050
2017/05/15,14:03:00,138.97,138.97,138.95,138.96,16303
2017/05/15,14:04:00,138.96,138.96,138.95,138.96,23524
2017/05/15,14:05:00,138.96,138.96,138.94,138.94,25945
2017/05/15,14:06:00,138.95,138.95,138.93,138.94,94524
2017/05/15,14:07:00,138.94,138.94,138.93,138.93,7895
2017/05/15,14:08:00,138.93,138.94,138.93,138.94,17759
2017/05/15,14:09:00,138.94,138.95,138.94,138.95,21312
2017/05/15,14:10:00,138.95,138.96,138.94,138.96,18053
2017/05/15,14:11:00,138.96,138.97,138.96,138.96,9184
2017/05/15,14:12:00,138.96,138.97,138.95,138.96,17310
2017/05/15,14:13:00,138.96,138.98,138.96,138.96,50752
2017/05/15,14:14:00,138.96,138.96,138.95,138.96,817
2017/05/15,14:15:00,138.96,138.97,138.95,138.97,4837
2017/05/15,14:16:00,138.97,138.97,138.96,138.96,11451
2017/05/15,14:17:00,138.96,138.97,138.94,138.94,8083
2017/05/15,14:18:00,138.94,138.96,138.94,138.95,24245
2017/05/15,14:19:00,138.96,138.96,138.95,138.96,3956
2017/05/15,14:20:00,138.96,138.96,138.95,138.96,12742
2017/05/15,14:21:00,138.95,138.96,138.94,138.95,36153
2017/05/15,14:22:00,138.95,138.96,138.94,138.95,9903
2017/05/15,14:23:00,138.95,138.95,138.94,138.94,4254
2017/05/15,14:24:00,138.95,138.95,138.92,138.92,17899
2017/05/15,14:25:00,138.93,138.93,138.90,138.90,21020
2017/05/15,14:26:00,138.91,138.91,138.85,138.86,144719
2017/05/15,14:27:00,138.85,138.87,138.85,138.86,37000
2017/05/15,14:28:00,138.86,138.86,138.83,138.84,73227
2017/05/15,14:29:00,138.84,138.86,138.83,138.83,36213
2017/05/15,14:30:00,138.83,138.83,138.81,138.81,30097
2017/05/15,14:31:00,138.81,138.85,138.81,138.84,50200
2017/05/15,14:32:00,138.84,138.85,138.84,138.85,26792
2017/05/15,14:33:00,138.84,138.85,138.83,138.84,28324
2017/05/15,14:34:00,138.84,138.86,138.84,138.86,7507
2017/05/15,14:35:00,138.86,138.88,138.85,138.88,5473
2017/05/15,14:36:00,138.88,138.89,138.87,138.87,19569
2017/05/15,14:37:00,138.87,138.89,138.87,138.89,8156
2017/05/15,14:38:00,138.89,138.89,138.86,138.86,20066
2017/05/15,14:39:00,138.87,138.91,138.87,138.91,119262
2017/05/15,14:40:00,138.91,138.91,138.88,138.90,24004
2017/05/15,14:41:00,138.90,138.92,138.90,138.92,19050
2017/05/15,14:42:00,138.92,138.93,138.91,138.92,62007
2017/05/15,14:43:00,138.92,138.93,138.91,138.92,15362
2017/05/15,14:44:00,138.92,138.92,138.91,138.92,5276
2017/05/15,14:45:00,138.92,138.92,138.91,138.92,10395
2017/05/15,14:46:00,138.92,138.92,138.91,138.92,6204
2017/05/15,14:47:00,138.92,138.94,138.92,138.92,28024
2017/05/15,14:48:00,138.93,138.94,138.92,138.93,97053
2017/05/15,14:49:00,138.94,138.94,138.92,138.94,12138
2017/05/15,14:50:00,138.94,138.96,138.94,138.94,27994
2017/05/15,14:51:00,138.94,138.96,138.93,138.94,44981
2017/05/15,14:52:00,138.94,138.95,138.93,138.94,20505
2017/05/15,14:53:00,138.93,138.94,138.92,138.93,10219
2017/05/15,14:54:00,138.93,138.94,138.93,138.94,14195
2017/05/15,14:55:00,138.94,138.96,138.94,138.95,14633
2017/05/15,14:56:00,138.95,138.97,138.94,138.94,24417
2017/05/15,14:57:00,138.94,138.95,138.94,138.94,4707
2017/05/15,14:58:00,138.94,138.94,138.92,138.93,4900
2017/05/15,14:59:00,138.93,138.93,138.90,138.92,14734
2017/05/15,15:00:00,138.92,138.93,138.92,138.93,23554
2017/05/15,15:01:00,138.93,138.93,138.91,138.93,21866
2017/05/15,15:02:00,138.93,138.95,138.92,138.95,11770
2017/05/15,15:03:00,138.95,138.96,138.93,138.94,10353
2017/05/15,15:04:00,138.94,138.94,138.92,138.93,4873
2017/05/15,15:05:00,138.93,138.96,138.92,138.95,15952
2017/05/15,15:06:00,138.95,138.97,138.94,138.95,26215
2017/05/15,15:07:00,138.95,138.97,138.94,138.96,52325
2017/05/15,15:08:00,138.96,138.97,138.95,138.97,8367
2017/05/15,15:09:00,138.97,138.97,138.95,138.95,23525
2017/05/15,15:10:00,138.95,138.95,138.93,138.93,10711
2017/05/15,15:11:00,138.94,138.95,138.94,138.94,13324
2017/05/15,15:12:00,138.94,138.95,138.94,138.94,6368
2017/05/15,15:13:00,138.94,138.95,138.92,138.92,37000
2017/05/15,15:14:00,138.93,138.94,138.92,138.94,18475
2017/05/15,15:15:00,138.94,138.94,138.92,138.92,13838
2017/05/15,15:16:00,138.92,138.94,138.92,138.94,6305
2017/05/15,15:17:00,138.94,138.94,138.92,138.92,8551
2017/05/15,15:18:00,138.92,138.92,138.91,138.91,27841
2017/05/15,15:19:00,138.91,138.92,138.89,138.91,37223
2017/05/15,15:20:00,138.91,138.91,138.90,138.91,12928
2017/05/15,15:21:00,138.91,138.91,138.89,138.90,13831
2017/05/15,15:22:00,138.90,138.92,138.90,138.92,33142
2017/05/15,15:23:00,138.92,138.92,138.90,138.91,17129
2017/05/15,15:24:00,138.91,138.93,138.91,138.93,49037
2017/05/15,15:25:00,138.93,138.93,138.92,138.93,5654
2017/05/15,15:26:00,138.93,138.96,138.93,138.96,45171
2017/05/15,15:27:00,138.96,138.97,138.95,138.96,32262
2017/05/15,15:28:00,138.95,138.95,138.94,138.95,19753
2017/05/15,15:29:00,138.95,138.95,138.92,138.94,35277
2017/05/15,15:30:00,138.94,138.95,138.93,138.94,9898
2017/05/15,15:31:00,138.94,138.94,138.92,138.94,30376
2017/05/15,15:32:00,138.94,138.96,138.94,138.96,15775
2017/05/15,15:33:00,138.96,138.96,138.93,138.94,29297
2017/05/15,15:34:00,138.94,138.95,138.94,138.94,4088
2017/05/15,15:35:00,138.95,138.96,138.94,138.95,27133
2017/05/15,15:36:00,138.95,138.95,138.92,138.93,25251
2017/05/15,15:37:00,138.93,138.94,138.92,138.92,8447
2017/05/15,15:38:00,138.92,138.93,138.91,138.93,13078
2017/05/15,15:39:00,138.93,138.93,138.85,138.86,143059
2017/05/15,15:40:00,138.86,138.88,138.86,138.88,21928
2017/05/15,15:41:00,138.88,138.88,138.87,138.88,15191
2017/05/15,15:42:00,138.88,138.88,138.86,138.87,33222
2017/05/15,15:43:00,138.88,138.88,138.87,138.87,6123
2017/05/15,15:44:00,138.88,138.88,138.86,138.86,42482
2017/05/15,15:45:00,138.86,138.87,138.85,138.85,24347
2017/05/15,15:46:00,138.86,138.93,138.85,138.93,77992
2017/05/15,15:47:00,138.92,138.95,138.92,138.95,152589
2017/05/15,15:48:00,138.94,138.97,138.94,138.96,32569
2017/05/15,15:49:00,138.95,138.97,138.95,138.95,34694
2017/05/15,15:50:00,138.95,138.98,138.95,138.97,84240
2017/05/15,15:51:00,138.97,139.03,138.97,139.03,144472
2017/05/15,15:52:00,139.03,139.03,139.01,139.02,84144
2017/05/15,15:53:00,139.03,139.03,139.02,139.03,51788
2017/05/15,15:54:00,139.03,139.03,139.02,139.03,42952
2017/05/15,15:55:00,139.03,139.03,139.01,139.02,109108
2017/05/15,15:56:00,139.03,139.03,139.01,139.03,90160
2017/05/15,15:57:00,139.03,139.03,139.01,139.02,89144
2017/05/15,15:58:00,139.01,139.03,139.01,139.02,117434
2017/05/15,15:59:00,139.02,139.03,139.01,139.02,237579
2017/05/15,16:00:00,139.02,139.04,139.00,139.04,717059
2017/05/16,09:31:00,139.36,139.40,139.28,139.29,144817
2017/05/16,09:32:00,139.29,139.30,139.26,139.28,58086
2017/05/16,09:33:00,139.27,139.30,139.26,139.27,164986
2017/05/16,09:34:00,139.27,139.27,139.24,139.25,263566
2017/05/16,09:35:00,139.25,139.27,139.24,139.26,257089
2017/05/16,09:36:00,139.26,139.28,139.24,139.26,134080
2017/05/16,09:37:00,139.25,139.27,139.20,139.22,60258
2017/05/16,09:38:00,139.21,139.26,139.20,139.22,133756
2017/05/16,09:39:00,139.22,139.22,139.18,139.19,97587
2017/05/16,09:40:00,139.19,139.21,139.17,139.20,57853
2017/05/16,09:41:00,139.20,139.25,139.19,139.23,91056
2017/05/16,09:42:00,139.23,139.27,139.19,139.26,64129
2017/05/16,09:43:00,139.26,139.26,139.23,139.24,47812
2017/05/16,09:44:00,139.24,139.25,139.21,139.22,37029
2017/05/16,09:45:00,139.21,139.24,139.21,139.22,71368
2017/05/16,09:46:00,139.22,139.29,139.22,139.26,43258
2017/05/16,09:47:00,139.26,139.30,139.26,139.29,64867
2017/05/16,09:48:00,139.29,139.32,139.28,139.31,44297
2017/05/16,09:49:00,139.31,139.35,139.31,139.32,143566
2017/05/16,09:50:00,139.32,139.34,139.32,139.33,50604
2017/05/16,09:51:00,139.33,139.34,139.31,139.31,67837
2017/05/16,09:52:00,139.32,139.36,139.32,139.36,22659
2017/05/16,09:53:00,139.36,139.38,139.35,139.36,85426
2017/05/16,09:54:00,139.36,139.40,139.35,139.40,80263
2017/05/16,09:55:00,139.40,139.43,139.36,139.40,153353
2017/05/16,09:56:00,139.40,139.42,139.38,139.39,59262
2017/05/16,09:57:00,139.39,139.42,139.38,139.38,18688
2017/05/16,09:58:00,139.38,139.39,139.35,139.38,24159
2017/05/16,09:59:00,139.38,139.40,139.36,139.36,37828
2017/05/16,10:00:00,139.36,139.37,139.35,139.37,22804
2017/05/16,10:01:00,139.37,139.39,139.37,139.38,57751
2017/05/16,10:02:00,139.38,139.39,139.36,139.39,15950
2017/05/16,10:03:00,139.40,139.41,139.37,139.37,63440
2017/05/16,10:04:00,139.37,139.39,139.36,139.37,12757
2017/05/16,10:05:00,139.38,139.41,139.38,139.41,26891
2017/05/16,10:06:00,139.42,139.43,139.40,139.41,29336
2017/05/16,10:07:00,139.41,139.43,139.41,139.42,23880
2017/05/16,10:08:00,139.42,139.44,139.41,139.43,34550
2017/05/16,10:09:00,139.43,139.44,139.42,139.42,14618
2017/05/16,10:10:00,139.42,139.42,139.37,139.38,13179
2017/05/16,10:11:00,139.37,139.38,139.35,139.35,35144
2017/05/16,10:12:00,139.35,139.36,139.33,139.36,53530
2017/05/16,10:13:00,139.37,139.40,139.35,139.36,64071
2017/05/16,10:14:00,139.36,139.38,139.34,139.36,36553
2017/05/16,10:15:00,139.37,139.38,139.34,139.35,24355
2017/05/16,10:16:00,139.35,139.38,139.35,139.36,140194
2017/05/16,10:17:00,139.36,139.36,139.33,139.33,123967
2017/05/16,10:18:00,139.33,139.35,139.33,139.34,53621
2017/05/16,10:19:00,139.33,139.36,139.33,139.34,67923
2017/05/16,10:20:00,139.34,139.35,139.32,139.35,88884
2017/05/16,10:21:00,139.35,139.36,139.34,139.34,17491
2017/05/16,10:22:00,139.35,139.36,139.26,139.26,81517
2017/05/16,10:23:00,139.26,139.26,139.22,139.22,36820
2017/05/16,10:24:00,139.22,139.23,139.19,139.19,69169
2017/05/16,10:25:00,139.19,139.21,139.18,139.19,33904
2017/05/16,10:26:00,139.19,139.21,139.17,139.17,67895
2017/05/16,10:27:00,139.18,139.18,139.09,139.11,161360
2017/05/16,10:28:00,139.11,139.12,139.05,139.06,171903
2017/05/16,10:29:00,139.06,139.07,139.03,139.05,111937
2017/05/16,10:30:00,139.06,139.07,139.03,139.06,85115
2017/05/16,10:31:00,139.06,139.11,139.06,139.11,65501
2017/05/16,10:32:00,139.10,139.11,139.05,139.05,80823
2017/05/16,10:33:00,139.05,139.10,139.03,139.10,33386
2017/05/16,10:34:00,139.10,139.10,139.06,139.07,74380
2017/05/16,10:35:00,139.07,139.12,139.07,139.11,32457
2017/05/16,10:36:00,139.11,139.12,139.03,139.09,93869
2017/05/16,10:37:00,139.09,139.12,139.08,139.11,59485
2017/05/16,10:38:00,139.11,139.12,139.11,139.12,436938
2017/05/16,10:39:00,139.13,139.15,139.13,139.14,39247
2017/05/16,10:40:00,139.14,139.15,139.11,139.12,23972
2017/05/16,10:41:00,139.12,139.12,139.09,139.10,32103
2017/05/16,10:42:00,139.09,139.09,139.00,139.04,115670
2017/05/16,10:43:00,139.05,139.06,138.99,139.00,182291
2017/05/16,10:44:00,139.00,139.04,139.00,139.01,56498
2017/05/16,10:45:00,139.01,139.06,138.99,139.04,38361
2017/05/16,10:46:00,139.04,139.08,139.03,139.07,33570
2017/05/16,10:47:00,139.08,139.10,139.07,139.10,48884
2017/05/16,10:48:00,139.10,139.11,139.08,139.10,14347
2017/05/16,10:49:00,139.10,139.11,139.09,139.10,27307
2017/05/16,10:50:00,139.10,139.14,139.10,139.11,16848
2017/05/16,10:51:00,139.11,139.11,139.08,139.10,19508
2017/05/16,10:52:00,139.10,139.15,139.09,139.15,32384
2017/05/16,10:53:00,139.15,139.15,139.12,139.13,26913
2017/05/16,10:54:00,139.13,139.16,139.13,139.15,21051
2017/05/16,10:55:00,139.15,139.15,139.14,139.15,8159
2017/05/16,10:56:00,139.15,139.19,139.14,139.18,21287
2017/05/16,10:57:00,139.17,139.18,139.16,139.16,11437
2017/05/16,10:58:00,139.17,139.17,139.14,139.16,17881
2017/05/16,10:59:00,139.16,139.18,139.14,139.18,9415
2017/05/16,11:00:00,139.19,139.20,139.18,139.19,453722
2017/05/16,11:01:00,139.19,139.21,139.16,139.16,77656
2017/05/16,11:02:00,139.15,139.21,139.12,139.19,80641
2017/05/16,11:03:00,139.21,139.25,139.20,139.23,76441
2017/05/16,11:04:00,139.23,139.29,139.23,139.28,247363
2017/05/16,11:05:00,139.27,139.30,139.25,139.29,106973
2017/05/16,11:06:00,139.29,139.33,139.28,139.33,44528
2017/05/16,11:07:00,139.33,139.33,139.29,139.32,22170
2017/05/16,11:08:00,139.31,139.32,139.29,139.31,13015
2017/05/16,11:09:00,139.31,139.33,139.30,139.33,624896
2017/05/16,11:10:00,139.32,139.33,139.32,139.32,13333
2017/05/16,11:11:00,139.32,139.34,139.32,139.34,33522
2017/05/16,11:12:00,139.34,139.34,139.31,139.31,24015
2017/05/16,11:13:00,139.32,139.32,139.29,139.29,36124
2017/05/16,11:14:00,139.30,139.35,139.29,139.33,29330
2017/05/16,11:15:00,139.33,139.35,139.32,139.34,15028
2017/05/16,11:16:00,139.34,139.34,139.32,139.33,6782
2017/05/16,11:17:00,139.33,139.33,139.30,139.31,7831
2017/05/16,11:18:00,139.31,139.32,139.30,139.31,31956
2017/05/16,11:19:00,139.31,139.33,139.29,139.30,14942
2017/05/16,11:20:00,139.29,139.30,139.29,139.30,3292
2017/05/16,11:21:00,139.30,139.31,139.30,139.30,5000
2017/05/16,11:22:00,139.30,139.33,139.30,139.32,7783
2017/05/16,11:23:00,139.32,139.32,139.29,139.30,4609
2017/05/16,11:24:00,139.31,139.31,139.28,139.30,74598
2017/05/16,11:25:00,139.30,139.32,139.29,139.30,20026
2017/05/16,11:26:00,139.30,139.30,139.29,139.29,5844
2017/05/16,11:27:00,139.29,139.31,139.29,139.30,13355
2017/05/16,11:28:00,139.30,139.31,139.30,139.30,2940
2017/05/16,11:29:00,139.29,139.30,139.28,139.29,7241
2017/05/16,11:30:00,139.29,139.31,139.28,139.29,15809
2017/05/16,11:31:00,139.28,139.29,139.27,139.27,18208
2017/05/16,11:32:00,139.27,139.27,139.19,139.21,60517
2017/05/16,11:33:00,139.21,139.25,139.21,139.24,10840
2017/05/16,11:34:00,139.23,139.25,139.23,139.25,26074
2017/05/16,11:35:00,139.24,139.26,139.24,139.26,28594
2017/05/16,11:36:00,139.26,139.29,139.26,139.27,14846
2017/05/16,11:37:00,139.27,139.27,139.25,139.25,10344
2017/05/16,11:38:00,139.25,139.30,139.25,139.28,13979
2017/05/16,11:39:00,139.28,139.31,139.28,139.30,10410
2017/05/16,11:40:00,139.29,139.30,139.28,139.29,13747
2017/05/16,11:41:00,139.30,139.30,139.28,139.29,28822
2017/05/16,11:42:00,139.29,139.31,139.28,139.29,13287
2017/05/16,11:43:00,139.30,139.30,139.30,139.30,2290
2017/05/16,11:44:00,139.30,139.32,139.29,139.29,41752
2017/05/16,11:45:00,139.28,139.28,139.26,139.27,21506
2017/05/16,11:46:00,139.27,139.27,139.25,139.26,22017
2017/05/16,11:47:00,139.26,139.27,139.23,139.24,17928
2017/05/16,11:48:00,139.24,139.26,139.24,139.26,10441
2017/05/16,11:49:00,139.26,139.29,139.25,139.28,15688
2017/05/16,11:50:00,139.28,139.38,139.28,139.37,113218
2017/05/16,11:51:00,139.36,139.39,139.36,139.38,33952
2017/05/16,11:52:00,139.37,139.38,139.36,139.38,25397
2017/05/16,11:53:00,139.39,139.40,139.38,139.40,26722
2017/05/16,11:54:00,139.40,139.48,139.38,139.43,124754
2017/05/16,11:55:00,139.43,139.45,139.42,139.45,30775
2017/05/16,11:56:00,139.45,139.45,139.43,139.43,83792
2017/05/16,11:57:00,139.43,139.44,139.41,139.42,32169
2017/05/16,11:58:00,139.42,139.43,139.41,139.42,5571
2017/05/16,11:59:00,139.42,139.42,139.39,139.39,9283
2017/05/16,12:00:00,139.39,139.39,139.38,139.39,31615
2017/05/16,12:01:00,139.39,139.39,139.37,139.37,13488
2017/05/16,12:02:00,139.37,139.37,139.34,139.36,31003
2017/05/16,12:03:00,139.36,139.36,139.33,139.35,13584
2017/05/16,12:04:00,139.35,139.37,139.34,139.37,19136
2017/05/16,12:05:00,139.37,139.37,139.36,139.37,7136
2017/05/16,12:06:00,139.37,139.38,139.36,139.37,4962
2017/05/16,12:07:00,139.37,139.38,139.36,139.37,8776
2017/05/16,12:08:00,139.37,139.37,139.36,139.37,12872
2017/05/16,12:09:00,139.37,139.39,139.37,139.39,17899
2017/05/16,12:10:00,139.39,139.39,139.37,139.38,10391
2017/05/16,12:11:00,139.38,139.41,139.38,139.41,23041
2017/05/16,12:12:00,139.40,139.40,139.38,139.38,20111
2017/05/16,12:13:00,139.38,139.38,139.36,139.37,6697
2017/05/16,12:14:00,139.38,139.41,139.37,139.39,19546
2017/05/16,12:15:00,139.39,139.40,139.39,139.40,5941
2017/05/16,12:16:00,139.40,139.44,139.40,139.44,19647
2017/05/16,12:17:00,139.43,139.44,139.40,139.40,41838
2017/05/16,12:18:00,139.40,139.42,139.40,139.41,4638
2017/05/16,12:19:00,139.40,139.42,139.40,139.42,8192
2017/05/16,12:20:00,139.43,139.44,139.40,139.40,97150
2017/05/16,12:21:00,139.42,139.44,139.42,139.43,16599
2017/05/16,12:22:00,139.43,139.45,139.42,139.44,6903
2017/05/16,12:23:00,139.44,139.45,139.43,139.43,117937
2017/05/16,12:24:00,139.44,139.44,139.43,139.43,25728
2017/05/16,12:25:00,139.43,139.45,139.42,139.45,32271
2017/05/16,12:26:00,139.44,139.49,139.44,139.46,55937
2017/05/16,12:27:00,139.46,139.47,139.44,139.46,121802
2017/05/16,12:28:00,139.46,139.49,139.46,139.48,25398
2017/05/16,12:29:00,139.48,139.50,139.46,139.47,107666
2017/05/16,12:30:00,139.48,139.48,139.47,139.48,19919
2017/05/16,12:31:00,139.48,139.49,139.46,139.47,65769
2017/05/16,12:32:00,139.46,139.47,139.43,139.44,63911
2017/05/16,12:33:00,139.44,139.46,139.43,139.44,84081
2017/05/16,12:34:00,139.43,139.44,139.40,139.41,58311
2017/05/16,12:35:00,139.41,139.44,139.41,139.44,30436
2017/05/16,12:36:00,139.44,139.45,139.43,139.44,44153
2017/05/16,12:37:00,139.44,139.46,139.44,139.44,29955
2017/05/16,12:38:00,139.45,139.48,139.45,139.48,69241
2017/05/16,12:39:00,139.48,139.48,139.47,139.48,11840
2017/05/16,12:40:00,139.48,139.49,139.47,139.49,105350
2017/05/16,12:41:00,139.49,139.49,139.48,139.49,71351
2017/05/16,12:42:00,139.49,139.49,139.46,139.48,45891
2017/05/16,12:43:00,139.48,139.49,139.46,139.46,16605
2017/05/16,12:44:00,139.45,139.46,139.45,139.45,13100
2017/05/16,12:45:00,139.45,139.47,139.45,139.47,6018
2017/05/16,12:46:00,139.47,139.49,139.47,139.49,6083
2017/05/16,12:47:00,139.49,139.49,139.46,139.46,9089
2017/05/16,12:48:00,139.47,139.47,139.45,139.47,32875
2017/05/16,12:49:00,139.47,139.49,139.46,139.48,9618
2017/05/16,12:50:00,139.48,139.49,139.48,139.49,10638
2017/05/16,12:51:00,139.49,139.51,139.49,139.51,31358
2017/05/16,12:52:00,139.51,139.51,139.49,139.51,14670
2017/05/16,12:53:00,139.50,139.51,139.50,139.51,6229
2017/05/16,12:54:00,139.50,139.51,139.49,139.51,20390
2017/05/16,12:55:00,139.51,139.51,139.49,139.50,14998
2017/05/16,12:56:00,139.50,139.51,139.50,139.51,5999
2017/05/16,12:57:00,139.51,139.51,139.50,139.50,64017
2017/05/16,12:58:00,139.50,139.51,139.50,139.51,9156
2017/05/16,12:59:00,139.51,139.51,139.48,139.50,16544
2017/05/16,13:00:00,139.50,139.50,139.47,139.47,13268
2017/05/16,13:01:00,139.47,139.47,139.44,139.46,30862
2017/05/16,13:02:00,139.45,139.45,139.40,139.43,106077
2017/05/16,13:03:00,139.43,139.44,139.41,139.44,34027
2017/05/16,13:04:00,139.44,139.45,139.43,139.44,24971
2017/05/16,13:05:00,139.44,139.45,139.43,139.45,35620
2017/05/16,13:06:00,139.45,139.47,139.45,139.46,66286
2017/05/16,13:07:00,139.46,139.46,139.45,139.45,23620
2017/05/16,13:08:00,139.45,139.46,139.44,139.45,12679
2017/05/16,13:09:00,139.45,139.46,139.45,139.46,7277
2017/05/16,13:10:00,139.46,139.46,139.45,139.46,16721
2017/05/16,13:11:00,139.46,139.47,139.45,139.46,6346
2017/05/16,13:12:00,139.46,139.50,139.46,139.49,24799
2017/05/16,13:13:00,139.49,139.50,139.48,139.48,26328
2017/05/16,13:14:00,139.48,139.51,139.48,139.51,18423
2017/05/16,13:15:00,139.51,139.52,139.51,139.51,19247
2017/05/16,13:16:00,139.52,139.53,139.51,139.53,28198
2017/05/16,13:17:00,139.53,139.53,139.51,139.52,10384
2017/05/16,13:18:00,139.52,139.52,139.51,139.52,12423
2017/05/16,13:19:00,139.52,139.52,139.51,139.51,10592
2017/05/16,13:20:00,139.51,139.51,139.49,139.50,37509
2017/05/16,13:21:00,139.50,139.51,139.49,139.51,6466
2017/05/16,13:22:00,139.51,139.51,139.50,139.50,9702
2017/05/16,13:23:00,139.50,139.50,139.49,139.50,5486
2017/05/16,13:24:00,139.50,139.51,139.50,139.50,1781
2017/05/16,13:25:00,139.51,139.52,139.51,139.51,15600
2017/05/16,13:26:00,139.52,139.53,139.49,139.49,21368
2017/05/16,13:27:00,139.49,139.50,139.48,139.48,21152
2017/05/16,13:28:00,139.49,139.49,139.48,139.48,34011
2017/05/16,13:29:00,139.48,139.48,139.47,139.48,5239
2017/05/16,13:30:00,139.47,139.48,139.46,139.47,22269
2017/05/16,13:31:00,139.47,139.47,139.46,139.46,18507
2017/05/16,13:32:00,139.46,139.46,139.43,139.44,32258
2017/05/16,13:33:00,139.44,139.45,139.44,139.44,10329
2017/05/16,13:34:00,139.45,139.47,139.45,139.47,6984
2017/05/16,13:35:00,139.47,139.47,139.44,139.46,13993
2017/05/16,13:36:00,139.46,139.46,139.43,139.44,8680
2017/05/16,13:37:00,139.44,139.45,139.44,139.45,64557
2017/05/16,13:38:00,139.45,139.46,139.44,139.46,2334
2017/05/16,13:39:00,139.46,139.46,139.45,139.45,127317
2017/05/16,13:40:00,139.45,139.46,139.45,139.46,827
2017/05/16,13:41:00,139.46,139.46,139.45,139.46,6176
2017/05/16,13:42:00,139.46,139.46,139.44,139.44,7672
2017/05/16,13:43:00,139.44,139.46,139.44,139.45,13869
2017/05/16,13:44:00,139.45,139.47,139.45,139.47,32093
2017/05/16,13:45:00,139.47,139.47,139.47,139.47,4239
2017/05/16,13:46:00,139.46,139.47,139.46,139.46,6340
2017/05/16,13:47:00,139.47,139.48,139.47,139.48,6149
2017/05/16,13:48:00,139.47,139.48,139.47,139.48,10836
2017/05/16,13:49:00,139.48,139.48,139.47,139.48,10689
2017/05/16,13:50:00,139.48,139.48,139.47,139.47,3862
2017/05/16,13:51:00,139.48,139.48,139.48,139.48,2381
2017/05/16,13:52:00,139.48,139.49,139.47,139.49,17777
2017/05/16,13:53:00,139.49,139.51,139.49,139.51,64641
2017/05/16,13:54:00,139.51,139.51,139.50,139.51,10844
2017/05/16,13:55:00,139.51,139.51,139.50,139.51,12275
2017/05/16,13:56:00,139.51,139.52,139.47,139.47,51056
2017/05/16,13:57:00,139.47,139.47,139.45,139.45,17101
2017/05/16,13:58:00,139.44,139.45,139.43,139.44,29264
2017/05/16,13:59:00,139.44,139.45,139.38,139.40,54168
2017/05/16,14:00:00,139.40,139.41,139.38,139.40,19025
2017/05/16,14:01:00,139.40,139.40,139.37,139.39,10092
2017/05/16,14:02:00,139.40,139.42,139.40,139.42,12463
2017/05/16,14:03:00,139.43,139.43,139.41,139.42,7884
2017/05/16,14:04:00,139.42,139.43,139.42,139.43,5685
2017/05/16,14:05:00,139.43,139.43,139.42,139.43,4158
2017/05/16,14:06:00,139.44,139.44,139.43,139.44,6708
2017/05/16,14:07:00,139.44,139.44,139.43,139.44,17134
2017/05/16,14:08:00,139.44,139.45,139.43,139.43,16848
2017/05/16,14:09:00,139.44,139.44,139.43,139.43,5341
2017/05/16,14:10:00,139.44,139.44,139.43,139.43,15585
2017/05/16,14:11:00,139.43,139.45,139.43,139.44,9217
2017/05/16,14:12:00,139.44,139.44,139.43,139.44,3753
2017/05/16,14:13:00,139.43,139.44,139.41,139.42,22146
2017/05/16,14:14:00,139.42,139.44,139.42,139.44,5158
2017/05/16,14:15:00,139.45,139.45,139.42,139.42,8209
2017/05/16,14:16:00,139.42,139.43,139.41,139.42,9209
2017/05/16,14:17:00,139.42,139.42,139.40,139.41,10214
2017/05/16,14:18:00,139.41,139.44,139.40,139.44,10930
2017/05/16,14:19:00,139.44,139.45,139.44,139.44,10732
2017/05/16,14:20:00,139.44,139.44,139.42,139.42,9073
2017/05/16,14:21:00,139.42,139.43,139.42,139.43,30522
2017/05/16,14:22:00,139.43,139.44,139.42,139.43,3275
2017/05/16,14:23:00,139.43,139.43,139.40,139.41,11190
2017/05/16,14:24:00,139.41,139.42,139.41,139.42,3255
2017/05/16,14:25:00,139.42,139.42,139.41,139.41,11083
2017/05/16,14:26:00,139.40,139.40,139.39,139.40,17843
2017/05/16,14:27:00,139.40,139.40,139.38,139.39,37992
2017/05/16,14:28:00,139.39,139.39,139.34,139.36,149138
2017/05/16,14:29:00,139.36,139.39,139.36,139.37,62788
2017/05/16,14:30:00,139.37,139.40,139.37,139.40,5742
2017/05/16,14:31:00,139.39,139.40,139.39,139.40,31480
2017/05/16,14:32:00,139.40,139.42,139.40,139.42,21569
2017/05/16,14:33:00,139.42,139.42,139.40,139.41,13635
2017/05/16,14:34:00,139.41,139.42,139.40,139.42,52150
2017/05/16,14:35:00,139.42,139.43,139.40,139.42,60715
2017/05/16,14:36:00,139.43,139.43,139.41,139.42,6968
2017/05/16,14:37:00,139.42,139.42,139.41,139.42,16159
2017/05/16,14:38:00,139.42,139.42,139.41,139.42,12048
2017/05/16,14:39:00,139.42,139.42,139.41,139.42,24419
2017/05/16,14:40:00,139.42,139.43,139.42,139.43,63197
2017/05/16,14:41:00,139.43,139.44,139.42,139.43,48278
2017/05/16,14:42:00,139.42,139.45,139.42,139.45,38065
2017/05/16,14:43:00,139.45,139.45,139.42,139.43,36968
2017/05/16,14:44:00,139.43,139.43,139.42,139.42,8708
2017/05/16,14:45:00,139.42,139.42,139.41,139.41,7897
2017/05/16,14:46:00,139.41,139.41,139.40,139.41,21774
2017/05/16,14:47:00,139.41,139.42,139.41,139.42,9141
2017/05/16,14:48:00,139.42,139.43,139.41,139.43,14154
2017/05/16,14:49:00,139.43,139.43,139.42,139.42,6769
2017/05/16,14:50:00,139.42,139.43,139.42,139.43,8614
2017/05/16,14:51:00,139.43,139.45,139.43,139.45,25787
2017/05/16,14:52:00,139.45,139.45,139.43,139.44,7908
2017/05/16,14:53:00,139.44,139.44,139.40,139.40,26577
2017/05/16,14:54:00,139.40,139.41,139.39,139.41,16548
2017/05/16,14:55:00,139.41,139.42,139.41,139.41,18869
2017/05/16,14:56:00,139.41,139.41,139.40,139.40,3371
2017/05/16,14:57:00,139.41,139.41,139.40,139.40,16348
2017/05/16,14:58:00,139.40,139.40,139.38,139.39,7874
2017/05/16,14:59:00,139.38,139.40,139.38,139.40,7528
2017/05/16,15:00:00,139.40,139.40,139.39,139.40,9603
2017/05/16,15:01:00,139.40,139.41,139.39,139.41,42124
2017/05/16,15:02:00,139.40,139.41,139.40,139.41,7319
2017/05/16,15:03:00,139.41,139.42,139.41,139.41,16624
2017/05/16,15:04:00,139.41,139.41,139.39,139.41,47639
2017/05/16,15:05:00,139.40,139.41,139.40,139.41,14102
2017/05/16,15:06:00,139.41,139.43,139.41,139.42,30377
2017/05/16,15:07:00,139.41,139.42,139.40,139.41,10093
2017/05/16,15:08:00,139.41,139.42,139.40,139.41,40708
2017/05/16,15:09:00,139.41,139.41,139.40,139.40,7502
2017/05/16,15:10:00,139.41,139.41,139.40,139.41,2228
2017/05/16,15:11:00,139.41,139.41,139.40,139.41,7200
2017/05/16,15:12:00,139.41,139.42,139.40,139.41,53899
2017/05/16,15:13:00,139.40,139.43,139.40,139.43,6662
2017/05/16,15:14:00,139.43,139.43,139.41,139.43,31086
2017/05/16,15:15:00,139.43,139.43,139.42,139.43,2500
2017/05/16,15:16:00,139.42,139.44,139.41,139.41,30789
2017/05/16,15:17:00,139.41,139.43,139.41,139.42,21742
2017/05/16,15:18:00,139.42,139.43,139.42,139.43,13635
2017/05/16,15:19:00,139.43,139.44,139.43,139.44,28770
2017/05/16,15:20:00,139.44,139.45,139.43,139.44,44824
2017/05/16,15:21:00,139.44,139.46,139.43,139.46,29120
2017/05/16,15:22:00,139.46,139.46,139.45,139.46,7546
2017/05/16,15:23:00,139.47,139.47,139.45,139.45,40655
2017/05/16,15:24:00,139.45,139.46,139.45,139.45,133626
2017/05/16,15:25:00,139.45,139.45,139.43,139.44,40431
2017/05/16,15:26:00,139.43,139.45,139.43,139.44,20396
2017/05/16,15:27:00,139.44,139.45,139.43,139.44,17912
2017/05/16,15:28:00,139.44,139.45,139.43,139.45,19381
2017/05/16,15:29:00,139.45,139.46,139.44,139.45,28166
2017/05/16,15:30:00,139.45,139.47,139.45,139.46,28161
2017/05/16,15:31:00,139.46,139.46,139.45,139.45,7069
2017/05/16,15:32:00,139.45,139.47,139.45,139.47,427066
2017/05/16,15:33:00,139.46,139.48,139.46,139.48,25881
2017/05/16,15:34:00,139.48,139.48,139.46,139.47,32315
2017/05/16,15:35:00,139.48,139.48,139.46,139.46,5067
2017/05/16,15:36:00,139.46,139.48,139.46,139.48,4069
2017/05/16,15:37:00,139.48,139.51,139.48,139.50,135209
2017/05/16,15:38:00,139.50,139.50,139.47,139.47,37997
2017/05/16,15:39:00,139.48,139.51,139.48,139.51,52792
2017/05/16,15:40:00,139.51,139.51,139.49,139.51,36649
2017/05/16,15:41:00,139.51,139.53,139.51,139.51,73619
2017/05/16,15:42:00,139.51,139.55,139.51,139.55,37949
2017/05/16,15:43:00,139.54,139.55,139.54,139.55,25016
2017/05/16,15:44:00,139.54,139.56,139.53,139.54,31152
2017/05/16,15:45:00,139.54,139.56,139.53,139.54,16004
2017/05/16,15:46:00,139.54,139.54,139.50,139.50,28410
2017/05/16,15:47:00,139.50,139.51,139.49,139.51,34393
2017/05/16,15:48:00,139.51,139.51,139.50,139.50,16074
2017/05/16,15:49:00,139.50,139.53,139.50,139.52,13998
2017/05/16,15:50:00,139.52,139.53,139.51,139.51,44508
2017/05/16,15:51:00,139.51,139.57,139.50,139.55,199921
2017/05/16,15:52:00,139.56,139.57,139.55,139.56,43957
2017/05/16,15:53:00,139.56,139.57,139.55,139.56,119486
2017/05/16,15:54:00,139.56,139.56,139.54,139.55,34660
2017/05/16,15:55:00,139.55,139.57,139.55,139.57,32132
2017/05/16,15:56:00,139.56,139.57,139.55,139.57,117563
2017/05/16,15:57:00,139.57,139.57,139.53,139.54,50113
2017/05/16,15:58:00,139.53,139.54,139.52,139.52,67057
2017/05/16,15:59:00,139.53,139.54,139.52,139.54,90361
2017/05/16,16:00:00,139.54,139.64,139.53,139.63,1326704
2017/05/17,09:31:00,138.55,138.63,138.43,138.61,518760
2017/05/17,09:32:00,138.61,138.67,138.44,138.46,549076
2017/05/17,09:33:00,138.46,138.63,138.46,138.59,215695
2017/05/17,09:34:00,138.59,138.64,138.54,138.59,236983
2017/05/17,09:35:00,138.59,138.64,138.56,138.60,181970
2017/05/17,09:36:00,138.60,138.76,138.59,138.72,173675
2017/05/17,09:37:00,138.72,138.75,138.65,138.69,163172
2017/05/17,09:38:00,138.69,138.71,138.62,138.64,234519
2017/05/17,09:39:00,138.64,138.67,138.58,138.61,228935
2017/05/17,09:40:00,138.61,138.70,138.58,138.69,200471
2017/05/17,09:41:00,138.69,138.71,138.66,138.68,64408
2017/05/17,09:42:00,138.67,138.74,138.66,138.73,73501
2017/05/17,09:43:00,138.73,138.77,138.70,138.70,107691
2017/05/17,09:44:00,138.70,138.72,138.67,138.69,63151
2017/05/17,09:45:00,138.70,138.72,138.62,138.69,232869
2017/05/17,09:46:00,138.69,138.74,138.64,138.67,180900
2017/05/17,09:47:00,138.66,138.69,138.66,138.67,128577
2017/05/17,09:48:00,138.67,138.70,138.62,138.65,175398
2017/05/17,09:49:00,138.65,138.67,138.62,138.66,96365
2017/05/17,09:50:00,138.66,138.67,138.60,138.60,138673
2017/05/17,09:51:00,138.59,138.60,138.50,138.50,96940
2017/05/17,09:52:00,138.50,138.54,138.49,138.50,100300
2017/05/17,09:53:00,138.49,138.50,138.42,138.43,268748
2017/05/17,09:54:00,138.43,138.45,138.41,138.43,124540
2017/05/17,09:55:00,138.42,138.42,138.31,138.32,141409
2017/05/17,09:56:00,138.32,138.33,138.18,138.22,461238
2017/05/17,09:57:00,138.22,138.28,138.21,138.24,134917
2017/05/17,09:58:00,138.25,138.25,138.13,138.17,203411
2017/05/17,09:59:00,138.18,138.20,138.09,138.11,235498
2017/05/17,10:00:00,138.13,138.18,138.11,138.13,723852
2017/05/17,10:01:00,138.13,138.13,138.01,138.06,170895
2017/05/17,10:02:00,138.06,138.07,137.92,137.94,451721
2017/05/17,10:03:00,137.94,138.01,137.91,138.00,131851
2017/05/17,10:04:00,138.00,138.03,137.94,138.00,188989
2017/05/17,10:05:00,137.99,138.01,137.93,137.97,174869
2017/05/17,10:06:00,137.97,137.97,137.82,137.90,307505
2017/05/17,10:07:00,137.88,138.04,137.88,138.00,291778
2017/05/17,10:08:00,138.00,138.05,138.00,138.04,261048
2017/05/17,10:09:00,138.03,138.16,138.03,138.16,161864
2017/05/17,10:10:00,138.16,138.20,138.14,138.15,238469
2017/05/17,10:11:00,138.16,138.17,138.11,138.13,675344
2017/05/17,10:12:00,138.12,138.13,138.07,138.11,437362
2017/05/17,10:13:00,138.11,138.11,138.01,138.01,292408
2017/05/17,10:14:00,138.01,138.02,137.92,137.93,128923
2017/05/17,10:15:00,137.91,137.97,137.90,137.94,382034
2017/05/17,10:16:00,137.94,138.07,137.93,138.05,157251
2017/05/17,10:17:00,138.05,138.11,138.03,138.11,70356
2017/05/17,10:18:00,138.11,138.16,138.07,138.13,66220
2017/05/17,10:19:00,138.14,138.17,138.12,138.13,78229
2017/05/17,10:20:00,138.13,138.15,138.09,138.15,119666
2017/05/17,10:21:00,138.14,138.15,138.12,138.13,85721
2017/05/17,10:22:00,138.13,138.15,138.05,138.07,46212
2017/05/17,10:23:00,138.07,138.12,138.07,138.09,30227
2017/05/17,10:24:00,138.09,138.09,138.03,138.04,56901
2017/05/17,10:25:00,138.05,138.07,138.02,138.03,30456
2017/05/17,10:26:00,138.03,138.05,137.97,137.97,43992
2017/05/17,10:27:00,137.97,137.99,137.96,137.97,16434
2017/05/17,10:28:00,137.97,137.99,137.92,137.95,53342
2017/05/17,10:29:00,137.95,137.97,137.92,137.96,50911
2017/05/17,10:30:00,137.95,138.02,137.93,137.99,104951
2017/05/17,10:31:00,137.98,138.05,137.98,138.03,266901
2017/05/17,10:32:00,138.03,138.04,137.97,137.97,94310
2017/05/17,10:33:00,137.96,138.00,137.93,137.99,48541
2017/05/17,10:34:00,137.99,138.00,137.95,137.97,81972
2017/05/17,10:35:00,137.96,137.97,137.93,137.94,46274
2017/05/17,10:36:00,137.94,137.94,137.85,137.85,135987
2017/05/17,10:37:00,137.85,137.86,137.81,137.85,299743
2017/05/17,10:38:00,137.85,137.89,137.84,137.87,95486
2017/05/17,10:39:00,137.88,137.90,137.67,137.71,300950
2017/05/17,10:40:00,137.71,137.79,137.71,137.78,160077
2017/05/17,10:41:00,137.78,137.78,137.71,137.73,151372
2017/05/17,10:42:00,137.72,137.89,137.71,137.87,151033
2017/05/17,10:43:00,137.87,137.88,137.80,137.84,80187
2017/05/17,10:44:00,137.84,137.88,137.84,137.88,38234
2017/05/17,10:45:00,137.87,137.89,137.85,137.88,29435
2017/05/17,10:46:00,137.88,137.93,137.88,137.90,129393
2017/05/17,10:47:00,137.90,137.92,137.88,137.88,42215
2017/05/17,10:48:00,137.88,137.89,137.79,137.79,91866
2017/05/17,10:49:00,137.79,137.80,137.77,137.77,69093
2017/05/17,10:50:00,137.77,137.81,137.75,137.76,52486
2017/05/17,10:51:00,137.77,137.80,137.71,137.72,177275
2017/05/17,10:52:00,137.72,137.74,137.70,137.70,39635
2017/05/17,10:53:00,137.71,137.71,137.63,137.63,44991
2017/05/17,10:54:00,137.64,137.65,137.43,137.51,365632
2017/05/17,10:55:00,137.51,137.52,137.35,137.40,236278
2017/05/17,10:56:00,137.41,137.43,137.22,137.29,348717
2017/05/17,10:57:00,137.29,137.32,137.26,137.32,177136
2017/05/17,10:58:00,137.32,137.36,137.30,137.30,207676
2017/05/17,10:59:00,137.31,137.32,137.26,137.27,189091
2017/05/17,11:00:00,137.27,137.28,137.18,137.25,199780
2017/05/17,11:01:00,137.26,137.33,137.26,137.31,155541
2017/05/17,11:02:00,137.31,137.31,137.24,137.26,101119
2017/05/17,11:03:00,137.26,137.26,137.15,137.26,122729
2017/05/17,11:04:00,137.25,137.26,137.08,137.10,173042
2017/05/17,11:05:00,137.10,137.13,137.03,137.04,504231
2017/05/17,11:06:00,137.05,137.20,137.04,137.19,339109
2017/05/17,11:07:00,137.20,137.25,137.18,137.23,181782
2017/05/17,11:08:00,137.23,137.23,137.14,137.19,198825
2017/05/17,11:09:00,137.20,137.21,137.14,137.19,138426
2017/05/17,11:10:00,137.20,137.22,137.18,137.20,92279
2017/05/17,11:11:00,137.20,137.23,137.16,137.22,82717
2017/05/17,11:12:00,137.23,137.34,137.23,137.30,113698
2017/05/17,11:13:00,137.29,137.38,137.29,137.33,125610
2017/05/17,11:14:00,137.34,137.45,137.34,137.43,128981
2017/05/17,11:15:00,137.44,137.48,137.42,137.42,122847
2017/05/17,11:16:00,137.42,137.48,137.42,137.48,74212
2017/05/17,11:17:00,137.48,137.52,137.47,137.52,178546
2017/05/17,11:18:00,137.52,137.53,137.46,137.46,102080
2017/05/17,11:19:00,137.46,137.55,137.46,137.53,88649
2017/05/17,11:20:00,137.53,137.54,137.48,137.50,40568
2017/05/17,11:21:00,137.48,137.50,137.42,137.43,55927
2017/05/17,11:22:00,137.44,137.47,137.41,137.43,50913
2017/05/17,11:23:00,137.42,137.45,137.41,137.44,21951
2017/05/17,11:24:00,137.45,137.45,137.41,137.41,98737
2017/05/17,11:25:00,137.40,137.42,137.37,137.39,58890
2017/05/17,11:26:00,137.40,137.44,137.39,137.42,66854
2017/05/17,11:27:00,137.42,137.43,137.39,137.39,46604
2017/05/17,11:28:00,137.40,137.41,137.38,137.38,52687
2017/05/17,11:29:00,137.38,137.42,137.37,137.42,48482
2017/05/17,11:30:00,137.43,137.44,137.38,137.40,46136
2017/05/17,11:31:00,137.40,137.43,137.37,137.39,645250
2017/05/17,11:32:00,137.40,137.44,137.40,137.42,31003
2017/05/17,11:33:00,137.42,137.42,137.31,137.31,94626
2017/05/17,11:34:00,137.31,137.32,137.28,137.32,104059
2017/05/17,11:35:00,137.33,137.35,137.32,137.34,34186
2017/05/17,11:36:00,137.34,137.37,137.31,137.31,148764
2017/05/17,11:37:00,137.31,137.37,137.31,137.37,73506
2017/05/17,11:38:00,137.37,137.49,137.37,137.48,78827
2017/05/17,11:39:00,137.49,137.50,137.47,137.50,109706
2017/05/17,11:40:00,137.50,137.55,137.50,137.53,60513
2017/05/17,11:41:00,137.52,137.58,137.50,137.58,45527
2017/05/17,11:42:00,137.59,137.65,137.57,137.62,205368
2017/05/17,11:43:00,137.62,137.62,137.54,137.60,75666
2017/05/17,11:44:00,137.60,137.61,137.57,137.59,25632
2017/05/17,11:45:00,137.59,137.62,137.59,137.61,24071
2017/05/17,11:46:00,137.61,137.62,137.59,137.61,16948
2017/05/17,11:47:00,137.60,137.63,137.60,137.62,17036
2017/05/17,11:48:00,137.62,137.62,137.55,137.55,440025
2017/05/17,11:49:00,137.55,137.59,137.55,137.58,34074
2017/05/17,11:50:00,137.58,137.59,137.58,137.58,10699
2017/05/17,11:51:00,137.58,137.63,137.57,137.62,54576
2017/05/17,11:52:00,137.62,137.62,137.58,137.59,23619
2017/05/17,11:53:00,137.60,137.61,137.59,137.59,20279
2017/05/17,11:54:00,137.59,137.60,137.53,137.54,54785
2017/05/17,11:55:00,137.54,137.54,137.50,137.51,15261
2017/05/17,11:56:00,137.51,137.53,137.50,137.51,7364
2017/05/17,11:57:00,137.51,137.51,137.48,137.51,91266
2017/05/17,11:58:00,137.51,137.58,137.51,137.57,84338
2017/05/17,11:59:00,137.58,137.67,137.58,137.66,144192
2017/05/17,12:00:00,137.66,137.68,137.63,137.66,22351
2017/05/17,12:01:00,137.66,137.66,137.62,137.63,41938
2017/05/17,12:02:00,137.63,137.64,137.59,137.59,68257
2017/05/17,12:03:00,137.59,137.61,137.58,137.61,579978
2017/05/17,12:04:00,137.61,137.61,137.56,137.56,24059
2017/05/17,12:05:00,137.57,137.57,137.54,137.56,8802
2017/05/17,12:06:00,137.55,137.63,137.53,137.60,98892
2017/05/17,12:07:00,137.60,137.61,137.53,137.53,27126
2017/05/17,12:08:00,137.54,137.57,137.54,137.57,15526
2017/05/17,12:09:00,137.58,137.61,137.56,137.57,58031
2017/05/17,12:10:00,137.58,137.61,137.57,137.59,15102
2017/05/17,12:11:00,137.59,137.60,137.57,137.59,36165
2017/05/17,12:12:00,137.59,137.59,137.56,137.56,17584
2017/05/17,12:13:00,137.56,137.56,137.52,137.54,467125
2017/05/17,12:14:00,137.54,137.56,137.53,137.56,28138
2017/05/17,12:15:00,137.55,137.56,137.53,137.53,49635
2017/05/17,12:16:00,137.52,137.53,137.46,137.46,54838
2017/05/17,12:17:00,137.45,137.50,137.44,137.48,33725
2017/05/17,12:18:00,137.48,137.49,137.45,137.45,129725
2017/05/17,12:19:00,137.46,137.47,137.46,137.46,5911
2017/05/17,12:20:00,137.45,137.46,137.44,137.45,11769
2017/05/17,12:21:00,137.45,137.47,137.43,137.45,19618
2017/05/17,12:22:00,137.45,137.49,137.44,137.49,9549
2017/05/17,12:23:00,137.49,137.49,137.46,137.48,27583
2017/05/17,12:24:00,137.48,137.51,137.48,137.49,70905
2017/05/17,12:25:00,137.49,137.50,137.46,137.49,7293
2017/05/17,12:26:00,137.49,137.52,137.48,137.49,16555
2017/05/17,12:27:00,137.49,137.49,137.46,137.47,6447
2017/05/17,12:28:00,137.46,137.50,137.46,137.50,39585
2017/05/17,12:29:00,137.50,137.50,137.46,137.46,14890
2017/05/17,12:30:00,137.45,137.48,137.41,137.41,57973
2017/05/17,12:31:00,137.40,137.43,137.39,137.40,30409
2017/05/17,12:32:00,137.40,137.42,137.39,137.41,20073
2017/05/17,12:33:00,137.41,137.41,137.38,137.39,23191
2017/05/17,12:34:00,137.38,137.41,137.34,137.36,39676
2017/05/17,12:35:00,137.35,137.40,137.34,137.39,20140
2017/05/17,12:36:00,137.40,137.49,137.40,137.47,75057
2017/05/17,12:37:00,137.47,137.48,137.44,137.45,28526
2017/05/17,12:38:00,137.45,137.50,137.42,137.49,38403
2017/05/17,12:39:00,137.49,137.54,137.49,137.54,28730
2017/05/17,12:40:00,137.53,137.55,137.51,137.55,189314
2017/05/17,12:41:00,137.56,137.58,137.55,137.56,29561
2017/05/17,12:42:00,137.56,137.57,137.54,137.57,25950
2017/05/17,12:43:00,137.57,137.57,137.53,137.56,22482
2017/05/17,12:44:00,137.56,137.59,137.55,137.58,34110
2017/05/17,12:45:00,137.58,137.60,137.57,137.60,32310
2017/05/17,12:46:00,137.60,137.62,137.58,137.59,58861
2017/05/17,12:47:00,137.59,137.60,137.56,137.58,13878
2017/05/17,12:48:00,137.58,137.60,137.56,137.60,16992
2017/05/17,12:49:00,137.60,137.63,137.60,137.60,62847
2017/05/17,12:50:00,137.60,137.62,137.60,137.60,16244
2017/05/17,12:51:00,137.60,137.60,137.54,137.56,42958
2017/05/17,12:52:00,137.56,137.58,137.55,137.58,12810
2017/05/17,12:53:00,137.58,137.60,137.57,137.59,22945
2017/05/17,12:54:00,137.59,137.62,137.58,137.61,11551
2017/05/17,12:55:00,137.61,137.63,137.61,137.63,28739
2017/05/17,12:56:00,137.63,137.66,137.62,137.64,71135
2017/05/17,12:57:00,137.64,137.65,137.62,137.64,46786
2017/05/17,12:58:00,137.64,137.66,137.63,137.63,34069
2017/05/17,12:59:00,137.63,137.64,137.60,137.61,15920
2017/05/17,13:00:00,137.61,137.65,137.61,137.64,33636
2017/05/17,13:01:00,137.63,137.67,137.62,137.62,63403
2017/05/17,13:02:00,137.62,137.63,137.60,137.60,38397
2017/05/17,13:03:00,137.60,137.63,137.57,137.59,29787
2017/05/17,13:04:00,137.59,137.62,137.58,137.60,14963
2017/05/17,13:05:00,137.60,137.60,137.54,137.56,48022
2017/05/17,13:06:00,137.56,137.56,137.52,137.53,26465
2017/05/17,13:07:00,137.54,137.54,137.45,137.50,103589
2017/05/17,13:08:00,137.49,137.50,137.47,137.48,68478
2017/05/17,13:09:00,137.48,137.52,137.46,137.51,32791
2017/05/17,13:10:00,137.51,137.54,137.51,137.54,6246
2017/05/17,13:11:00,137.54,137.54,137.51,137.53,5575
2017/05/17,13:12:00,137.53,137.57,137.53,137.53,8026
2017/05/17,13:13:00,137.53,137.54,137.48,137.49,57191
2017/05/17,13:14:00,137.48,137.49,137.43,137.48,64160
2017/05/17,13:15:00,137.48,137.52,137.47,137.51,61480
2017/05/17,13:16:00,137.51,137.54,137.50,137.54,13327
2017/05/17,13:17:00,137.54,137.55,137.52,137.54,15152
2017/05/17,13:18:00,137.55,137.55,137.50,137.52,43602
2017/05/17,13:19:00,137.52,137.55,137.52,137.54,10207
2017/05/17,13:20:00,137.54,137.54,137.47,137.48,31749
2017/05/17,13:21:00,137.48,137.48,137.43,137.43,17176
2017/05/17,13:22:00,137.44,137.48,137.43,137.48,27340
2017/05/17,13:23:00,137.48,137.51,137.47,137.49,19532
2017/05/17,13:24:00,137.49,137.50,137.48,137.49,9453
2017/05/17,13:25:00,137.49,137.49,137.45,137.46,17507
2017/05/17,13:26:00,137.46,137.46,137.37,137.38,78926
2017/05/17,13:27:00,137.38,137.45,137.36,137.44,78993
2017/05/17,13:28:00,137.44,137.46,137.43,137.46,23231
2017/05/17,13:29:00,137.46,137.48,137.46,137.48,19008
2017/05/17,13:30:00,137.46,137.46,137.41,137.41,11290
2017/05/17,13:31:00,137.43,137.44,137.37,137.38,28548
2017/05/17,13:32:00,137.38,137.43,137.38,137.40,34602
2017/05/17,13:33:00,137.40,137.41,137.39,137.41,25660
2017/05/17,13:34:00,137.41,137.41,137.37,137.38,9854
2017/05/17,13:35:00,137.38,137.45,137.38,137.44,27203
2017/05/17,13:36:00,137.44,137.44,137.41,137.42,18330
2017/05/17,13:37:00,137.42,137.42,137.39,137.39,45043
2017/05/17,13:38:00,137.38,137.39,137.29,137.29,149487
2017/05/17,13:39:00,137.30,137.35,137.29,137.34,35614
2017/05/17,13:40:00,137.33,137.35,137.31,137.34,22977
2017/05/17,13:41:00,137.35,137.36,137.29,137.30,128491
2017/05/17,13:42:00,137.30,137.30,137.25,137.27,79633
2017/05/17,13:43:00,137.27,137.28,137.24,137.26,114454
2017/05/17,13:44:00,137.27,137.31,137.25,137.27,86817
2017/05/17,13:45:00,137.27,137.28,137.25,137.26,41021
2017/05/17,13:46:00,137.25,137.26,137.22,137.23,82841
2017/05/17,13:47:00,137.23,137.24,137.15,137.15,143366
2017/05/17,13:48:00,137.15,137.22,137.13,137.21,116296
2017/05/17,13:49:00,137.20,137.26,137.19,137.26,52013
2017/05/17,13:50:00,137.27,137.32,137.27,137.30,15868
2017/05/17,13:51:00,137.29,137.31,137.25,137.27,126313
2017/05/17,13:52:00,137.26,137.27,137.22,137.24,17742
2017/05/17,13:53:00,137.25,137.26,137.23,137.25,26084
2017/05/17,13:54:00,137.25,137.25,137.21,137.24,37932
2017/05/17,13:55:00,137.24,137.28,137.24,137.26,22945
2017/05/17,13:56:00,137.26,137.28,137.24,137.24,64720
2017/05/17,13:57:00,137.24,137.25,137.22,137.22,59489
2017/05/17,13:58:00,137.22,137.22,137.16,137.17,35052
2017/05/17,13:59:00,137.17,137.18,137.10,137.10,79899
2017/05/17,14:00:00,137.10,137.20,137.09,137.16,122001
2017/05/17,14:01:00,137.16,137.24,137.15,137.22,52967
2017/05/17,14:02:00,137.22,137.25,137.21,137.22,60265
2017/05/17,14:03:00,137.22,137.25,137.22,137.23,23935
2017/05/17,14:04:00,137.24,137.24,137.21,137.24,24008
2017/05/17,14:05:00,137.25,137.32,137.22,137.29,65675
2017/05/17,14:06:00,137.29,137.32,137.28,137.32,31854
2017/05/17,14:07:00,137.31,137.31,137.26,137.26,64224
2017/05/17,14:08:00,137.25,137.26,137.22,137.24,30288
2017/05/17,14:09:00,137.24,137.26,137.21,137.26,32065
2017/05/17,14:10:00,137.25,137.28,137.21,137.26,54299
2017/05/17,14:11:00,137.25,137.25,137.19,137.19,21249
2017/05/17,14:12:00,137.19,137.19,137.15,137.15,79930
2017/05/17,14:13:00,137.15,137.17,137.09,137.09,59740
2017/05/17,14:14:00,137.09,137.18,137.09,137.17,31309
2017/05/17,14:15:00,137.17,137.17,137.12,137.13,76656
2017/05/17,14:16:00,137.12,137.13,137.10,137.11,23616
2017/05/17,14:17:00,137.10,137.10,136.94,136.98,299585
2017/05/17,14:18:00,136.98,137.01,136.92,136.94,174802
2017/05/17,14:19:00,136.93,136.97,136.92,136.92,285302
2017/05/17,14:20:00,136.93,136.99,136.91,136.98,146166
2017/05/17,14:21:00,136.98,137.08,136.98,137.02,256573
2017/05/17,14:22:00,137.02,137.02,136.94,136.94,73869
2017/05/17,14:23:00,136.95,136.98,136.92,136.96,106189
2017/05/17,14:24:00,136.95,136.95,136.82,136.84,107437
2017/05/17,14:25:00,136.84,136.87,136.79,136.87,127908
2017/05/17,14:26:00,136.87,136.95,136.87,136.91,305481
2017/05/17,14:27:00,136.92,136.95,136.91,136.91,41249
2017/05/17,14:28:00,136.91,136.91,136.85,136.88,45445
2017/05/17,14:29:00,136.86,136.86,136.79,136.83,150593
2017/05/17,14:30:00,136.83,136.88,136.78,136.82,95702
2017/05/17,14:31:00,136.81,136.87,136.81,136.84,47728
2017/05/17,14:32:00,136.85,136.89,136.83,136.86,132789
2017/05/17,14:33:00,136.85,136.89,136.85,136.88,55377
2017/05/17,14:34:00,136.88,136.89,136.85,136.86,38374
2017/05/17,14:35:00,136.85,136.86,136.80,136.81,44184
2017/05/17,14:36:00,136.81,136.82,136.75,136.76,93037
2017/05/17,14:37:00,136.76,136.77,136.73,136.76,35585
2017/05/17,14:38:00,136.77,136.81,136.75,136.77,40847
2017/05/17,14:39:00,136.78,136.79,136.70,136.74,152360
2017/05/17,14:40:00,136.73,136.73,136.61,136.64,117882
2017/05/17,14:41:00,136.65,136.72,136.64,136.71,613012
2017/05/17,14:42:00,136.71,136.73,136.67,136.68,139991
2017/05/17,14:43:00,136.68,136.69,136.64,136.65,180879
2017/05/17,14:44:00,136.65,136.69,136.63,136.63,137304
2017/05/17,14:45:00,136.62,136.63,136.56,136.57,197845
2017/05/17,14:46:00,136.57,136.62,136.55,136.60,149971
2017/05/17,14:47:00,136.60,136.60,136.46,136.47,191766
2017/05/17,14:48:00,136.47,136.51,136.41,136.50,293031
2017/05/17,14:49:00,136.51,136.52,136.46,136.52,184457
2017/05/17,14:50:00,136.52,136.54,136.48,136.51,68725
2017/05/17,14:51:00,136.51,136.53,136.48,136.52,85080
2017/05/17,14:52:00,136.52,136.55,136.51,136.54,108095
2017/05/17,14:53:00,136.54,136.54,136.51,136.53,72129
2017/05/17,14:54:00,136.53,136.61,136.53,136.58,61502
2017/05/17,14:55:00,136.58,136.68,136.58,136.67,141035
2017/05/17,14:56:00,136.67,136.71,136.65,136.70,82824
2017/05/17,14:57:00,136.70,136.70,136.64,136.68,93736
2017/05/17,14:58:00,136.69,136.76,136.69,136.74,133694
2017/05/17,14:59:00,136.75,136.75,136.70,136.72,88675
2017/05/17,15:00:00,136.73,136.74,136.70,136.70,39101
2017/05/17,15:01:00,136.70,136.71,136.66,136.68,41755
2017/05/17,15:02:00,136.67,136.67,136.63,136.64,77512
2017/05/17,15:03:00,136.65,136.66,136.61,136.66,59592
2017/05/17,15:04:00,136.66,136.71,136.63,136.71,34438
2017/05/17,15:05:00,136.71,136.74,136.70,136.74,22040
2017/05/17,15:06:00,136.74,136.75,136.70,136.75,314387
2017/05/17,15:07:00,136.75,136.77,136.74,136.75,69463
2017/05/17,15:08:00,136.75,136.75,136.70,136.75,72471
2017/05/17,15:09:00,136.75,136.76,136.69,136.71,106235
2017/05/17,15:10:00,136.71,136.71,136.66,136.67,55156
2017/05/17,15:11:00,136.66,136.69,136.65,136.66,152759
2017/05/17,15:12:00,136.65,136.66,136.53,136.54,146754
2017/05/17,15:13:00,136.54,136.58,136.52,136.55,67790
2017/05/17,15:14:00,136.54,136.62,136.54,136.60,56353
2017/05/17,15:15:00,136.59,136.72,136.59,136.71,218548
2017/05/17,15:16:00,136.70,136.71,136.65,136.69,50567
2017/05/17,15:17:00,136.70,136.81,136.69,136.79,69763
2017/05/17,15:18:00,136.79,136.81,136.71,136.72,97409
2017/05/17,15:19:00,136.72,136.76,136.72,136.76,42225
2017/05/17,15:20:00,136.76,136.81,136.76,136.78,68150
2017/05/17,15:21:00,136.78,136.82,136.77,136.78,90138
2017/05/17,15:22:00,136.78,136.86,136.77,136.85,83329
2017/05/17,15:23:00,136.85,136.88,136.84,136.87,134421
2017/05/17,15:24:00,136.87,136.91,136.78,136.78,138480
2017/05/17,15:25:00,136.78,136.79,136.73,136.74,129947
2017/05/17,15:26:00,136.74,136.77,136.73,136.77,126802
2017/05/17,15:27:00,136.77,136.79,136.74,136.79,43572
2017/05/17,15:28:00,136.78,136.78,136.69,136.70,86499
2017/05/17,15:29:00,136.71,136.73,136.65,136.66,181605
2017/05/17,15:30:00,136.65,136.70,136.65,136.65,77877
2017/05/17,15:31:00,136.65,136.66,136.63,136.65,119238
2017/05/17,15:32:00,136.66,136.71,136.63,136.70,133616
2017/05/17,15:33:00,136.70,136.75,136.70,136.74,70455
2017/05/17,15:34:00,136.74,136.75,136.72,136.72,77059
2017/05/17,15:35:00,136.72,136.73,136.68,136.70,101787
2017/05/17,15:36:00,136.70,136.74,136.68,136.74,110755
2017/05/17,15:37:00,136.74,136.83,136.74,136.78,110042
2017/05/17,15:38:00,136.78,136.78,136.73,136.75,134640
2017/05/17,15:39:00,136.75,136.76,136.72,136.74,82330
2017/05/17,15:40:00,136.73,136.74,136.65,136.69,73197
2017/05/17,15:41:00,136.69,136.70,136.65,136.68,52354
2017/05/17,15:42:00,136.67,136.71,136.67,136.67,51914
2017/05/17,15:43:00,136.66,136.67,136.54,136.55,221879
2017/05/17,15:44:00,136.56,136.56,136.47,136.47,174790
2017/05/17,15:45:00,136.46,136.49,136.33,136.39,297273
2017/05/17,15:46:00,136.39,136.47,136.37,136.44,180708
2017/05/17,15:47:00,136.44,136.46,136.42,136.43,152985
2017/05/17,15:48:00,136.43,136.47,136.31,136.31,295936
2017/05/17,15:49:00,136.32,136.32,136.26,136.26,311829
2017/05/17,15:50:00,136.27,136.29,136.16,136.25,423061
2017/05/17,15:51:00,136.25,136.32,136.24,136.24,734665
2017/05/17,15:52:00,136.25,136.29,136.20,136.29,284981
2017/05/17,15:53:00,136.29,136.33,136.26,136.28,234812
2017/05/17,15:54:00,136.28,136.31,136.25,136.27,169240
2017/05/17,15:55:00,136.27,136.28,136.20,136.22,362909
2017/05/17,15:56:00,136.22,136.23,136.15,136.15,519474
2017/05/17,15:57:00,136.15,136.16,136.09,136.15,589633
2017/05/17,15:58:00,136.15,136.18,136.11,136.11,825598
2017/05/17,15:59:00,136.11,136.13,136.07,136.13,1019695
2017/05/17,16:00:00,136.13,136.15,136.05,136.12,1858029
2017/05/18,09:31:00,136.06,136.08,135.87,135.96,218468
2017/05/18,09:32:00,135.96,135.98,135.89,135.94,122043
2017/05/18,09:33:00,135.94,135.98,135.89,135.96,239145
2017/05/18,09:34:00,135.96,136.15,135.96,136.14,265040
2017/05/18,09:35:00,136.15,136.32,136.13,136.31,255067
2017/05/18,09:36:00,136.32,136.32,136.19,136.27,254825
2017/05/18,09:37:00,136.27,136.44,136.26,136.41,226848
2017/05/18,09:38:00,136.41,136.48,136.40,136.48,289923
2017/05/18,09:39:00,136.47,136.58,136.46,136.55,158855
2017/05/18,09:40:00,136.56,136.59,136.47,136.51,176545
2017/05/18,09:41:00,136.51,136.56,136.47,136.49,246704
2017/05/18,09:42:00,136.49,136.51,136.46,136.47,224553
2017/05/18,09:43:00,136.47,136.47,136.39,136.40,173489
2017/05/18,09:44:00,136.40,136.41,136.29,136.36,256563
2017/05/18,09:45:00,136.35,136.35,136.29,136.32,150782
2017/05/18,09:46:00,136.33,136.48,136.31,136.47,121875
2017/05/18,09:47:00,136.46,136.69,136.46,136.67,181656
2017/05/18,09:48:00,136.68,136.74,136.65,136.70,177259
2017/05/18,09:49:00,136.70,136.70,136.54,136.54,78154
2017/05/18,09:50:00,136.55,136.60,136.52,136.57,124680
2017/05/18,09:51:00,136.57,136.66,136.55,136.56,149660
2017/05/18,09:52:00,136.56,136.64,136.54,136.59,93614
2017/05/18,09:53:00,136.60,136.62,136.46,136.55,100577
2017/05/18,09:54:00,136.56,136.62,136.50,136.50,69141
2017/05/18,09:55:00,136.50,136.62,136.48,136.62,150089
2017/05/18,09:56:00,136.63,136.63,136.49,136.50,69195
2017/05/18,09:57:00,136.50,136.57,136.47,136.49,133541
2017/05/18,09:58:00,136.48,136.48,136.40,136.46,122006
2017/05/18,09:59:00,136.45,136.53,136.42,136.52,130319
2017/05/18,10:00:00,136.52,136.61,136.51,136.52,71062
2017/05/18,10:01:00,136.53,136.77,136.52,136.76,118011
2017/05/18,10:02:00,136.75,136.82,136.73,136.78,187489
2017/05/18,10:03:00,136.79,136.85,136.75,136.83,492851
2017/05/18,10:04:00,136.82,136.98,136.82,136.98,223060
2017/05/18,10:05:00,136.97,137.08,136.95,137.06,198707
2017/05/18,10:06:00,137.06,137.06,136.98,137.03,254823
2017/05/18,10:07:00,137.04,137.06,136.97,137.00,91023
2017/05/18,10:08:00,136.99,137.02,136.95,136.97,144358
2017/05/18,10:09:00,136.98,137.10,136.97,137.09,208897
2017/05/18,10:10:00,137.10,137.17,137.09,137.14,475511
2017/05/18,10:11:00,137.14,137.36,137.12,137.35,289073
2017/05/18,10:12:00,137.35,137.38,137.27,137.33,315342
2017/05/18,10:13:00,137.33,137.34,137.27,137.29,194997
2017/05/18,10:14:00,137.28,137.30,137.26,137.28,224202
2017/05/18,10:15:00,137.28,137.29,137.22,137.24,139246
2017/05/18,10:16:00,137.24,137.26,137.18,137.22,470468
2017/05/18,10:17:00,137.22,137.25,137.17,137.18,66294
2017/05/18,10:18:00,137.19,137.21,137.11,137.14,143332
2017/05/18,10:19:00,137.15,137.20,137.14,137.19,83210
2017/05/18,10:20:00,137.19,137.22,137.17,137.21,225931
2017/05/18,10:21:00,137.21,137.25,137.19,137.22,98240
2017/05/18,10:22:00,137.22,137.22,137.17,137.18,44620
2017/05/18,10:23:00,137.18,137.20,137.14,137.16,135680
2017/05/18,10:24:00,137.16,137.18,137.10,137.16,167660
2017/05/18,10:25:00,137.16,137.19,137.12,137.13,71012
2017/05/18,10:26:00,137.13,137.15,137.10,137.15,74740
2017/05/18,10:27:00,137.16,137.35,137.10,137.35,819104
2017/05/18,10:28:00,137.34,137.35,137.24,137.32,102663
2017/05/18,10:29:00,137.32,137.38,137.25,137.26,149115
2017/05/18,10:30:00,137.26,137.27,137.18,137.19,182038
2017/05/18,10:31:00,137.19,137.24,137.17,137.22,156009
2017/05/18,10:32:00,137.21,137.34,137.21,137.31,130548
2017/05/18,10:33:00,137.31,137.33,137.23,137.25,68003
2017/05/18,10:34:00,137.25,137.34,137.22,137.32,104334
2017/05/18,10:35:00,137.32,137.35,137.30,137.35,63138
2017/05/18,10:36:00,137.35,137.44,137.35,137.43,221611
2017/05/18,10:37:00,137.43,137.43,137.33,137.35,167347
2017/05/18,10:38:00,137.35,137.40,137.35,137.38,82711
2017/05/18,10:39:00,137.37,137.40,137.36,137.38,80800
2017/05/18,10:40:00,137.38,137.38,137.31,137.31,193520
2017/05/18,10:41:00,137.32,137.36,137.31,137.33,68177
2017/05/18,10:42:00,137.33,137.35,137.30,137.30,29458
2017/05/18,10:43:00,137.31,137.34,137.30,137.31,33450
2017/05/18,10:44:00,137.32,137.39,137.31,137.31,321059
2017/05/18,10:45:00,137.31,137.33,137.28,137.31,96597
2017/05/18,10:46:00,137.31,137.31,137.22,137.24,127910
2017/05/18,10:47:00,137.24,137.24,137.15,137.18,115054
2017/05/18,10:48:00,137.18,137.18,137.12,137.13,89070
2017/05/18,10:49:00,137.14,137.17,137.13,137.15,77836
2017/05/18,10:50:00,137.14,137.18,137.14,137.17,50080
2017/05/18,10:51:00,137.17,137.19,137.14,137.14,57617
2017/05/18,10:52:00,137.14,137.18,137.12,137.17,84930
2017/05/18,10:53:00,137.17,137.17,137.04,137.05,152376
2017/05/18,10:54:00,137.04,137.08,137.03,137.06,81362
2017/05/18,10:55:00,137.06,137.19,137.05,137.17,84804
2017/05/18,10:56:00,137.17,137.21,137.17,137.17,115256
2017/05/18,10:57:00,137.17,137.20,137.13,137.13,75207
2017/05/18,10:58:00,137.14,137.16,137.10,137.16,21656
2017/05/18,10:59:00,137.16,137.19,137.13,137.13,24870
2017/05/18,11:00:00,137.13,137.17,137.13,137.13,36909
2017/05/18,11:01:00,137.13,137.23,137.12,137.22,46731
2017/05/18,11:02:00,137.22,137.28,137.22,137.25,84954
2017/05/18,11:03:00,137.25,137.28,137.25,137.27,35468
2017/05/18,11:04:00,137.27,137.30,137.26,137.28,65164
2017/05/18,11:05:00,137.28,137.29,137.24,137.25,23495
2017/05/18,11:06:00,137.24,137.25,137.14,137.16,40319
2017/05/18,11:07:00,137.15,137.17,137.12,137.17,214232
2017/05/18,11:08:00,137.17,137.17,137.09,137.10,135093
2017/05/18,11:09:00,137.09,137.10,137.04,137.07,43540
2017/05/18,11:10:00,137.07,137.19,137.07,137.15,125966
2017/05/18,11:11:00,137.15,137.20,137.11,137.13,59046
2017/05/18,11:12:00,137.13,137.18,137.12,137.14,27986
2017/05/18,11:13:00,137.13,137.14,137.11,137.12,35119
2017/05/18,11:14:00,137.11,137.11,137.07,137.10,39585
2017/05/18,11:15:00,137.09,137.11,137.07,137.10,85235
2017/05/18,11:16:00,137.10,137.17,137.10,137.17,30017
2017/05/18,11:17:00,137.17,137.22,137.10,137.22,36073
2017/05/18,11:18:00,137.21,137.24,137.17,137.17,33296
2017/05/18,11:19:00,137.17,137.18,137.15,137.18,19897
2017/05/18,11:20:00,137.16,137.24,137.15,137.18,46168
2017/05/18,11:21:00,137.19,137.23,137.17,137.23,30144
2017/05/18,11:22:00,137.23,137.28,137.22,137.28,55236
2017/05/18,11:23:00,137.28,137.29,137.24,137.26,40136
2017/05/18,11:24:00,137.25,137.29,137.25,137.28,60461
2017/05/18,11:25:00,137.28,137.33,137.28,137.32,71052
2017/05/18,11:26:00,137.31,137.31,137.28,137.30,19986
2017/05/18,11:27:00,137.29,137.30,137.28,137.28,16627
2017/05/18,11:28:00,137.28,137.31,137.27,137.27,44048
2017/05/18,11:29:00,137.28,137.29,137.22,137.23,76408
2017/05/18,11:30:00,137.23,137.23,137.20,137.22,40209
2017/05/18,11:31:00,137.22,137.24,137.21,137.24,28894
2017/05/18,11:32:00,137.24,137.25,137.22,137.23,21271
2017/05/18,11:33:00,137.23,137.25,137.20,137.25,15457
2017/05/18,11:34:00,137.24,137.28,137.24,137.25,19534
2017/05/18,11:35:00,137.25,137.27,137.24,137.24,41434
2017/05/18,11:36:00,137.23,137.23,137.09,137.12,87136
2017/05/18,11:37:00,137.12,137.13,137.11,137.12,21068
2017/05/18,11:38:00,137.12,137.13,137.07,137.08,31190
2017/05/18,11:39:00,137.08,137.09,137.05,137.05,47696
2017/05/18,11:40:00,137.05,137.06,136.93,136.97,174770
2017/05/18,11:41:00,136.96,136.98,136.88,136.90,107328
2017/05/18,11:42:00,136.90,136.94,136.89,136.92,71208
2017/05/18,11:43:00,136.92,136.97,136.89,136.96,190864
2017/05/18,11:44:00,136.96,136.96,136.91,136.91,103478
2017/05/18,11:45:00,136.91,136.92,136.86,136.89,155543
2017/05/18,11:46:00,136.88,136.97,136.87,136.96,41491
2017/05/18,11:47:00,136.95,137.01,136.94,137.00,57882
2017/05/18,11:48:00,137.00,137.04,136.98,137.02,75412
2017/05/18,11:49:00,137.02,137.03,136.99,137.01,36738
2017/05/18,11:50:00,137.01,137.01,136.96,136.97,61444
2017/05/18,11:51:00,136.96,136.98,136.96,136.98,27668
2017/05/18,11:52:00,136.98,137.00,136.96,136.97,35037
2017/05/18,11:53:00,136.96,136.98,136.95,136.95,33723
2017/05/18,11:54:00,136.95,136.97,136.89,136.89,57749
2017/05/18,11:55:00,136.89,136.91,136.80,136.81,61505
2017/05/18,11:56:00,136.81,136.81,136.76,136.77,81414
2017/05/18,11:57:00,136.77,136.79,136.73,136.75,62743
2017/05/18,11:58:00,136.75,136.80,136.73,136.80,65550
2017/05/18,11:59:00,136.80,136.82,136.75,136.76,57195
2017/05/18,12:00:00,136.74,136.75,136.69,136.71,79531
2017/05/18,12:01:00,136.71,136.75,136.64,136.69,137047
2017/05/18,12:02:00,136.69,136.71,136.64,136.65,69650
2017/05/18,12:03:00,136.66,136.69,136.63,136.65,55348
2017/05/18,12:04:00,136.66,136.66,136.61,136.64,104362
2017/05/18,12:05:00,136.64,136.65,136.58,136.59,129888
2017/05/18,12:06:00,136.59,136.64,136.59,136.64,87808
2017/05/18,12:07:00,136.64,136.68,136.62,136.68,126793
2017/05/18,12:08:00,136.67,136.70,136.62,136.62,50020
2017/05/18,12:09:00,136.61,136.62,136.56,136.56,90438
2017/05/18,12:10:00,136.56,136.62,136.56,136.61,50881
2017/05/18,12:11:00,136.61,136.70,136.61,136.69,134808
2017/05/18,12:12:00,136.70,136.70,136.65,136.66,57281
2017/05/18,12:13:00,136.65,136.71,136.64,136.70,73347
2017/05/18,12:14:00,136.71,136.73,136.70,136.72,84882
2017/05/18,12:15:00,136.72,136.76,136.69,136.75,36083
2017/05/18,12:16:00,136.74,136.75,136.72,136.73,27603
2017/05/18,12:17:00,136.73,136.73,136.69,136.69,41855
2017/05/18,12:18:00,136.69,136.75,136.66,136.75,45490
2017/05/18,12:19:00,136.76,136.76,136.70,136.70,41125
2017/05/18,12:20:00,136.70,136.71,136.63,136.64,44579
2017/05/18,12:21:00,136.64,136.72,136.64,136.71,62678
2017/05/18,12:22:00,136.71,136.71,136.67,136.68,29811
2017/05/18,12:23:00,136.68,136.69,136.66,136.68,16187
2017/05/18,12:24:00,136.68,136.72,136.66,136.70,106968
2017/05/18,12:25:00,136.70,136.78,136.70,136.76,126233
2017/05/18,12:26:00,136.76,136.87,136.75,136.86,132600
2017/05/18,12:27:00,136.87,136.91,136.86,136.89,178549
2017/05/18,12:28:00,136.89,136.90,136.86,136.87,49400
2017/05/18,12:29:00,136.87,136.91,136.87,136.89,37579
2017/05/18,12:30:00,136.89,136.93,136.88,136.88,178150
2017/05/18,12:31:00,136.87,136.94,136.87,136.94,50166
2017/05/18,12:32:00,136.94,136.96,136.90,136.94,79333
2017/05/18,12:33:00,136.94,137.03,136.93,137.02,72497
2017/05/18,12:34:00,137.02,137.11,137.01,137.06,136735
2017/05/18,12:35:00,137.07,137.07,137.02,137.03,80026
2017/05/18,12:36:00,137.03,137.03,136.97,137.00,80973
2017/05/18,12:37:00,137.00,137.01,136.96,136.98,29409
2017/05/18,12:38:00,136.98,137.00,136.95,136.95,49443
2017/05/18,12:39:00,136.96,137.01,136.96,137.00,18896
2017/05/18,12:40:00,137.00,137.01,136.94,136.96,33817
2017/05/18,12:41:00,136.96,136.97,136.91,136.94,26456
2017/05/18,12:42:00,136.95,136.97,136.89,136.90,100554
2017/05/18,12:43:00,136.91,136.93,136.90,136.90,35407
2017/05/18,12:44:00,136.91,136.91,136.88,136.90,43027
2017/05/18,12:45:00,136.89,136.93,136.88,136.92,28495
2017/05/18,12:46:00,136.91,136.91,136.84,136.84,91619
2017/05/18,12:47:00,136.83,136.88,136.83,136.86,49630
2017/05/18,12:48:00,136.86,136.91,136.86,136.87,50256
2017/05/18,12:49:00,136.85,136.85,136.82,136.84,41172
2017/05/18,12:50:00,136.85,136.86,136.80,136.80,109413
2017/05/18,12:51:00,136.81,136.82,136.78,136.80,77612
2017/05/18,12:52:00,136.80,136.80,136.75,136.79,41121
2017/05/18,12:53:00,136.79,136.80,136.75,136.78,30551
2017/05/18,12:54:00,136.77,136.80,136.77,136.77,137827
2017/05/18,12:55:00,136.77,136.81,136.77,136.79,32629
2017/05/18,12:56:00,136.79,136.85,136.79,136.82,24530
2017/05/18,12:57:00,136.82,136.83,136.79,136.81,10674
2017/05/18,12:58:00,136.81,136.85,136.80,136.84,25127
2017/05/18,12:59:00,136.84,136.87,136.84,136.86,23366
2017/05/18,13:00:00,136.85,136.90,136.84,136.89,32946
2017/05/18,13:01:00,136.90,136.95,136.89,136.93,68802
2017/05/18,13:02:00,136.92,136.94,136.91,136.94,34941
2017/05/18,13:03:00,136.93,136.94,136.86,136.87,120394
2017/05/18,13:04:00,136.87,136.91,136.85,136.90,44956
2017/05/18,13:05:00,136.89,136.90,136.86,136.90,39876
2017/05/18,13:06:00,136.90,136.91,136.83,136.86,57346
2017/05/18,13:07:00,136.87,136.87,136.82,136.84,16361
2017/05/18,13:08:00,136.85,136.85,136.81,136.84,40149
2017/05/18,13:09:00,136.84,136.85,136.73,136.79,74965
2017/05/18,13:10:00,136.78,136.80,136.74,136.76,77388
2017/05/18,13:11:00,136.77,136.78,136.74,136.76,32858
2017/05/18,13:12:00,136.76,136.78,136.74,136.74,30648
2017/05/18,13:13:00,136.75,136.80,136.74,136.79,21130
2017/05/18,13:14:00,136.79,136.82,136.77,136.78,17731
2017/05/18,13:15:00,136.78,136.80,136.76,136.78,33599
2017/05/18,13:16:00,136.78,136.82,136.77,136.82,44789
2017/05/18,13:17:00,136.82,136.94,136.81,136.93,118642
2017/05/18,13:18:00,136.94,136.94,136.90,136.92,37396
2017/05/18,13:19:00,136.91,136.93,136.87,136.93,109110
2017/05/18,13:20:00,136.93,136.94,136.88,136.88,56722
2017/05/18,13:21:00,136.88,136.91,136.88,136.89,27882
2017/05/18,13:22:00,136.89,136.90,136.88,136.89,13130
2017/05/18,13:23:00,136.89,136.92,136.89,136.91,29969
2017/05/18,13:24:00,136.91,136.93,136.90,136.93,9301
2017/05/18,13:25:00,136.93,136.94,136.90,136.90,12839
2017/05/18,13:26:00,136.89,136.94,136.88,136.93,41070
2017/05/18,13:27:00,136.93,136.94,136.92,136.92,10714
2017/05/18,13:28:00,136.92,136.92,136.87,136.88,14950
2017/05/18,13:29:00,136.88,136.89,136.85,136.88,32329
2017/05/18,13:30:00,136.87,136.87,136.84,136.86,15570
2017/05/18,13:31:00,136.86,136.87,136.82,136.84,20226
2017/05/18,13:32:00,136.85,136.86,136.79,136.81,15947
2017/05/18,13:33:00,136.82,136.83,136.78,136.83,118487
2017/05/18,13:34:00,136.82,136.87,136.82,136.86,26721
2017/05/18,13:35:00,136.86,136.93,136.86,136.92,74294
2017/05/18,13:36:00,136.92,136.96,136.87,136.90,27750
2017/05/18,13:37:00,136.90,136.90,136.83,136.86,44498
2017/05/18,13:38:00,136.85,136.92,136.85,136.91,34255
2017/05/18,13:39:00,136.91,136.94,136.89,136.91,36725
2017/05/18,13:40:00,136.90,136.94,136.89,136.92,20190
2017/05/18,13:41:00,136.92,136.97,136.92,136.97,16584
2017/05/18,13:42:00,136.97,137.00,136.96,136.99,96666
2017/05/18,13:43:00,137.00,137.00,136.98,136.99,18538
2017/05/18,13:44:00,136.99,136.99,136.97,136.98,22627
2017/05/18,13:45:00,136.98,137.03,136.97,137.02,39672
2017/05/18,13:46:00,137.02,137.02,136.99,137.00,42888
2017/05/18,13:47:00,137.00,137.02,136.98,136.99,78225
2017/05/18,13:48:00,136.99,136.99,136.96,136.98,20831
2017/05/18,13:49:00,136.98,136.99,136.96,136.97,39684
2017/05/18,13:50:00,136.97,136.97,136.94,136.96,57757
2017/05/18,13:51:00,136.95,136.98,136.95,136.98,43224
2017/05/18,13:52:00,136.98,137.01,136.98,137.01,16538
2017/05/18,13:53:00,137.01,137.02,137.00,137.00,195576
2017/05/18,13:54:00,137.00,137.11,136.99,137.10,86452
2017/05/18,13:55:00,137.10,137.15,137.09,137.15,67076
2017/05/18,13:56:00,137.16,137.26,137.13,137.26,117200
2017/05/18,13:57:00,137.26,137.32,137.24,137.31,113795
2017/05/18,13:58:00,137.31,137.32,137.24,137.30,86007
2017/05/18,13:59:00,137.29,137.29,137.16,137.20,89446
2017/05/18,14:00:00,137.20,137.23,137.18,137.18,80429
2017/05/18,14:01:00,137.19,137.24,137.19,137.21,67313
2017/05/18,14:02:00,137.20,137.28,137.17,137.28,98434
2017/05/18,14:03:00,137.28,137.42,137.26,137.40,466563
2017/05/18,14:04:00,137.40,137.49,137.38,137.48,232255
2017/05/18,14:05:00,137.48,137.54,137.43,137.47,697987
2017/05/18,14:06:00,137.47,137.49,137.42,137.45,85003
2017/05/18,14:07:00,137.44,137.48,137.44,137.45,553945
2017/05/18,14:08:00,137.46,137.49,137.42,137.48,162865
2017/05/18,14:09:00,137.48,137.53,137.46,137.52,76921
2017/05/18,14:10:00,137.52,137.57,137.51,137.56,73072
2017/05/18,14:11:00,137.57,137.57,137.52,137.56,169188
2017/05/18,14:12:00,137.56,137.56,137.45,137.45,102306
2017/05/18,14:13:00,137.45,137.45,137.40,137.41,96811
2017/05/18,14:14:00,137.40,137.45,137.40,137.43,94453
2017/05/18,14:15:00,137.43,137.48,137.43,137.46,95135
2017/05/18,14:16:00,137.45,137.45,137.39,137.39,43975
2017/05/18,14:17:00,137.40,137.41,137.39,137.41,61283
2017/05/18,14:18:00,137.41,137.41,137.36,137.36,42210
2017/05/18,14:19:00,137.36,137.38,137.34,137.36,41183
2017/05/18,14:20:00,137.36,137.39,137.35,137.38,24869
2017/05/18,14:21:00,137.39,137.45,137.38,137.44,30025
2017/05/18,14:22:00,137.45,137.51,137.44,137.50,104725
2017/05/18,14:23:00,137.50,137.53,137.49,137.53,53890
2017/05/18,14:24:00,137.53,137.55,137.50,137.50,74380
2017/05/18,14:25:00,137.50,137.51,137.43,137.51,55647
2017/05/18,14:26:00,137.51,137.56,137.51,137.54,111543
2017/05/18,14:27:00,137.54,137.56,137.53,137.56,21358
2017/05/18,14:28:00,137.56,137.56,137.50,137.53,354363
2017/05/18,14:29:00,137.52,137.54,137.49,137.53,104252
2017/05/18,14:30:00,137.52,137.54,137.51,137.53,19585
2017/05/18,14:31:00,137.54,137.65,137.54,137.64,148920
2017/05/18,14:32:00,137.64,137.71,137.62,137.69,238918
2017/05/18,14:33:00,137.70,137.72,137.66,137.70,151871
2017/05/18,14:34:00,137.69,137.69,137.65,137.65,60601
2017/05/18,14:35:00,137.65,137.66,137.61,137.63,67806
2017/05/18,14:36:00,137.63,137.67,137.63,137.66,59279
2017/05/18,14:37:00,137.66,137.67,137.61,137.61,79746
2017/05/18,14:38:00,137.61,137.67,137.59,137.67,94315
2017/05/18,14:39:00,137.67,137.67,137.64,137.65,69641
2017/05/18,14:40:00,137.65,137.66,137.59,137.59,28133
2017/05/18,14:41:00,137.59,137.64,137.59,137.61,54817
2017/05/18,14:42:00,137.61,137.63,137.57,137.57,44366
2017/05/18,14:43:00,137.57,137.58,137.55,137.56,30590
2017/05/18,14:44:00,137.55,137.60,137.55,137.59,52083
2017/05/18,14:45:00,137.58,137.60,137.56,137.57,28110
2017/05/18,14:46:00,137.56,137.58,137.54,137.54,25993
2017/05/18,14:47:00,137.54,137.56,137.50,137.52,46299
2017/05/18,14:48:00,137.51,137.53,137.46,137.48,65206
2017/05/18,14:49:00,137.48,137.49,137.46,137.47,41959
2017/05/18,14:50:00,137.47,137.52,137.46,137.52,25238
2017/05/18,14:51:00,137.52,137.53,137.48,137.49,20165
2017/05/18,14:52:00,137.49,137.49,137.42,137.43,57380
2017/05/18,14:53:00,137.43,137.44,137.39,137.39,125350
2017/05/18,14:54:00,137.39,137.39,137.36,137.36,131887
2017/05/18,14:55:00,137.36,137.38,137.35,137.38,79677
2017/05/18,14:56:00,137.38,137.40,137.37,137.39,41729
2017/05/18,14:57:00,137.38,137.40,137.36,137.36,37051
2017/05/18,14:58:00,137.37,137.38,137.30,137.32,88983
2017/05/18,14:59:00,137.32,137.33,137.30,137.31,53432
2017/05/18,15:00:00,137.31,137.34,137.31,137.32,65945
2017/05/18,15:01:00,137.33,137.35,137.31,137.34,51576
2017/05/18,15:02:00,137.35,137.40,137.35,137.38,88784
2017/05/18,15:03:00,137.37,137.40,137.35,137.39,79761
2017/05/18,15:04:00,137.39,137.39,137.35,137.38,51940
2017/05/18,15:05:00,137.38,137.39,137.37,137.39,38508
2017/05/18,15:06:00,137.38,137.42,137.37,137.39,57243
2017/05/18,15:07:00,137.39,137.42,137.35,137.36,60189
2017/05/18,15:08:00,137.36,137.40,137.36,137.37,80330
2017/05/18,15:09:00,137.36,137.39,137.34,137.38,72731
2017/05/18,15:10:00,137.38,137.47,137.38,137.44,68431
2017/05/18,15:11:00,137.44,137.47,137.44,137.47,85251
2017/05/18,15:12:00,137.47,137.47,137.44,137.45,36220
2017/05/18,15:13:00,137.45,137.45,137.42,137.44,77154
2017/05/18,15:14:00,137.45,137.45,137.38,137.40,40647
2017/05/18,15:15:00,137.40,137.44,137.39,137.39,50103
2017/05/18,15:16:00,137.39,137.43,137.39,137.40,20661
2017/05/18,15:17:00,137.40,137.40,137.32,137.36,45256
2017/05/18,15:18:00,137.35,137.35,137.32,137.32,19207
2017/05/18,15:19:00,137.32,137.36,137.32,137.35,11239
2017/05/18,15:20:00,137.36,137.38,137.36,137.37,27286
2017/05/18,15:21:00,137.36,137.37,137.32,137.33,42057
2017/05/18,15:22:00,137.33,137.33,137.27,137.32,70392
2017/05/18,15:23:00,137.32,137.34,137.31,137.33,84570
2017/05/18,15:24:00,137.33,137.36,137.33,137.35,134706
2017/05/18,15:25:00,137.35,137.43,137.35,137.40,64667
2017/05/18,15:26:00,137.40,137.41,137.35,137.36,18562
2017/05/18,15:27:00,137.36,137.40,137.35,137.39,13197
2017/05/18,15:28:00,137.38,137.39,137.26,137.27,41560
2017/05/18,15:29:00,137.28,137.29,137.25,137.25,88998
2017/05/18,15:30:00,137.25,137.32,137.24,137.31,88188
2017/05/18,15:31:00,137.30,137.36,137.26,137.28,175609
2017/05/18,15:32:00,137.28,137.30,137.24,137.29,55756
2017/05/18,15:33:00,137.29,137.32,137.29,137.32,34047
2017/05/18,15:34:00,137.31,137.31,137.26,137.26,40105
2017/05/18,15:35:00,137.26,137.27,137.24,137.25,103472
2017/05/18,15:36:00,137.26,137.27,137.24,137.26,47952
2017/05/18,15:37:00,137.26,137.31,137.25,137.30,69045
2017/05/18,15:38:00,137.30,137.32,137.26,137.27,87942
2017/05/18,15:39:00,137.26,137.31,137.22,137.31,99252
2017/05/18,15:40:00,137.30,137.32,137.28,137.29,99725
2017/05/18,15:41:00,137.29,137.30,137.27,137.29,56696
2017/05/18,15:42:00,137.29,137.30,137.26,137.29,79354
2017/05/18,15:43:00,137.29,137.29,137.22,137.26,75900
2017/05/18,15:44:00,137.27,137.27,137.17,137.18,113748
2017/05/18,15:45:00,137.18,137.20,137.16,137.18,68932
2017/05/18,15:46:00,137.19,137.32,137.19,137.30,179196
2017/05/18,15:47:00,137.30,137.32,137.28,137.29,53177
2017/05/18,15:48:00,137.29,137.36,137.29,137.36,40560
2017/05/18,15:49:00,137.35,137.46,137.34,137.42,111785
2017/05/18,15:50:00,137.42,137.46,137.41,137.44,71652
2017/05/18,15:51:00,137.43,137.56,137.43,137.53,218947
2017/05/18,15:52:00,137.53,137.53,137.42,137.44,162737
2017/05/18,15:53:00,137.43,137.46,137.41,137.45,104520
2017/05/18,15:54:00,137.45,137.50,137.44,137.45,158743
2017/05/18,15:55:00,137.45,137.47,137.42,137.43,91650
2017/05/18,15:56:00,137.42,137.43,137.34,137.36,291908
2017/05/18,15:57:00,137.36,137.39,137.33,137.35,124288
2017/05/18,15:58:00,137.35,137.36,137.28,137.29,291497
2017/05/18,15:59:00,137.29,137.30,137.26,137.28,144386
2017/05/18,16:00:00,137.27,137.31,137.20,137.23,1072235
2017/05/19,09:31:00,137.71,137.81,137.66,137.76,434962
2017/05/19,09:32:00,137.76,137.88,137.74,137.86,188859
2017/05/19,09:33:00,137.86,137.92,137.82,137.88,155610
2017/05/19,09:34:00,137.87,137.89,137.78,137.78,98221
2017/05/19,09:35:00,137.78,137.80,137.75,137.76,145535
2017/05/19,09:36:00,137.76,137.86,137.75,137.80,173277
2017/05/19,09:37:00,137.80,137.94,137.79,137.89,294726
2017/05/19,09:38:00,137.89,137.97,137.87,137.93,154560
2017/05/19,09:39:00,137.94,137.99,137.94,137.97,81256
2017/05/19,09:40:00,137.97,138.05,137.97,138.04,109439
2017/05/19,09:41:00,138.04,138.08,137.97,137.99,167491
2017/05/19,09:42:00,138.00,138.05,137.99,138.03,40025
2017/05/19,09:43:00,138.03,138.03,137.95,137.98,175549
2017/05/19,09:44:00,137.97,137.98,137.92,137.96,94964
2017/05/19,09:45:00,137.96,137.99,137.95,137.98,50138
2017/05/19,09:46:00,137.98,138.08,137.98,138.03,68885
2017/05/19,09:47:00,138.04,138.04,137.94,138.00,110195
2017/05/19,09:48:00,138.00,138.03,137.98,138.02,58669
2017/05/19,09:49:00,138.01,138.09,138.01,138.05,1157321
2017/05/19,09:50:00,138.05,138.07,138.02,138.04,96576
2017/05/19,09:51:00,138.04,138.07,138.03,138.07,38100
2017/05/19,09:52:00,138.08,138.18,138.06,138.15,411134
2017/05/19,09:53:00,138.15,138.21,138.14,138.20,250311
2017/05/19,09:54:00,138.19,138.19,138.04,138.06,164730
2017/05/19,09:55:00,138.06,138.08,138.01,138.04,60316
2017/05/19,09:56:00,138.04,138.09,138.04,138.07,51161
2017/05/19,09:57:00,138.07,138.08,138.05,138.05,66396
2017/05/19,09:58:00,138.05,138.07,138.03,138.04,65104
2017/05/19,09:59:00,138.04,138.07,138.04,138.06,52414
2017/05/19,10:00:00,138.06,138.06,138.00,138.03,62082
2017/05/19,10:01:00,138.03,138.07,138.03,138.04,70834
2017/05/19,10:02:00,138.04,138.07,138.03,138.06,72058
2017/05/19,10:03:00,138.06,138.06,138.02,138.02,30648
2017/05/19,10:04:00,138.03,138.04,137.98,138.04,77178
2017/05/19,10:05:00,138.04,138.07,138.03,138.07,1028984
2017/05/19,10:06:00,138.06,138.12,138.06,138.08,69972
2017/05/19,10:07:00,138.08,138.10,138.05,138.06,21428
2017/05/19,10:08:00,138.06,138.06,137.98,138.04,82898
2017/05/19,10:09:00,138.04,138.07,138.03,138.05,15539
2017/05/19,10:10:00,138.07,138.10,138.05,138.10,649692
2017/05/19,10:11:00,138.11,138.15,138.09,138.14,103823
2017/05/19,10:12:00,138.14,138.16,138.08,138.08,54629
2017/05/19,10:13:00,138.08,138.09,138.04,138.08,88723
2017/05/19,10:14:00,138.08,138.11,138.07,138.10,15174
2017/05/19,10:15:00,138.11,138.14,138.09,138.13,53791
2017/05/19,10:16:00,138.13,138.16,138.12,138.15,35738
2017/05/19,10:17:00,138.14,138.17,138.14,138.16,58169
2017/05/19,10:18:00,138.14,138.15,138.11,138.12,656064
2017/05/19,10:19:00,138.11,138.16,138.11,138.14,15782
2017/05/19,10:20:00,138.14,138.15,138.08,138.10,39771
2017/05/19,10:21:00,138.10,138.11,138.08,138.09,153965
2017/05/19,10:22:00,138.08,138.10,138.06,138.08,94826
2017/05/19,10:23:00,138.08,138.11,138.07,138.09,18536
2017/05/19,10:24:00,138.10,138.12,138.08,138.09,51636
2017/05/19,10:25:00,138.10,138.10,138.07,138.08,25806
2017/05/19,10:26:00,138.09,138.14,138.09,138.12,17263
2017/05/19,10:27:00,138.12,138.16,138.09,138.16,40089
2017/05/19,10:28:00,138.16,138.29,138.16,138.20,206752
2017/05/19,10:29:00,138.19,138.22,138.16,138.18,67541
2017/05/19,10:30:00,138.17,138.19,138.16,138.19,46132
2017/05/19,10:31:00,138.19,138.22,138.15,138.15,69888
2017/05/19,10:32:00,138.16,138.19,138.16,138.16,26804
2017/05/19,10:33:00,138.15,138.17,138.11,138.16,58040
2017/05/19,10:34:00,138.16,138.16,138.09,138.11,44279
2017/05/19,10:35:00,138.11,138.16,138.11,138.16,39777
2017/05/19,10:36:00,138.17,138.19,138.15,138.15,51867
2017/05/19,10:37:00,138.16,138.19,138.13,138.13,68822
2017/05/19,10:38:00,138.12,138.15,138.12,138.13,9912
2017/05/19,10:39:00,138.14,138.14,138.08,138.10,83485
2017/05/19,10:40:00,138.10,138.12,138.07,138.12,47277
2017/05/19,10:41:00,138.12,138.14,138.09,138.12,67244
2017/05/19,10:42:00,138.12,138.16,138.11,138.13,39857
2017/05/19,10:43:00,138.13,138.14,138.11,138.13,25891
2017/05/19,10:44:00,138.13,138.15,138.10,138.14,30300
2017/05/19,10:45:00,138.14,138.15,138.11,138.12,14388
2017/05/19,10:46:00,138.12,138.17,138.11,138.16,37620
2017/05/19,10:47:00,138.15,138.19,138.15,138.19,6954
2017/05/19,10:48:00,138.19,138.20,138.18,138.19,95063
2017/05/19,10:49:00,138.19,138.20,138.17,138.19,595699
2017/05/19,10:50:00,138.19,138.20,138.18,138.20,15281
2017/05/19,10:51:00,138.20,138.22,138.18,138.21,40681
2017/05/19,10:52:00,138.21,138.22,138.19,138.21,57661
2017/05/19,10:53:00,138.21,138.23,138.20,138.23,23503
2017/05/19,10:54:00,138.23,138.25,138.20,138.22,22429
2017/05/19,10:55:00,138.22,138.24,138.20,138.20,14986
2017/05/19,10:56:00,138.20,138.24,138.20,138.23,12493
2017/05/19,10:57:00,138.22,138.24,138.21,138.21,21742
2017/05/19,10:58:00,138.21,138.24,138.20,138.24,22883
2017/05/19,10:59:00,138.24,138.25,138.22,138.22,72470
2017/05/19,11:00:00,138.22,138.23,138.20,138.21,23059
2017/05/19,11:01:00,138.22,138.23,138.20,138.22,117260
2017/05/19,11:02:00,138.22,138.28,138.22,138.28,43705
2017/05/19,11:03:00,138.28,138.28,138.17,138.17,120654
2017/05/19,11:04:00,138.18,138.22,138.17,138.19,38698
2017/05/19,11:05:00,138.19,138.22,138.19,138.22,12400
2017/05/19,11:06:00,138.22,138.22,138.19,138.20,76799
2017/05/19,11:07:00,138.21,138.24,138.20,138.24,64302
2017/05/19,11:08:00,138.23,138.25,138.22,138.24,46863
2017/05/19,11:09:00,138.23,138.28,138.23,138.27,70068
2017/05/19,11:10:00,138.26,138.26,138.23,138.23,24586
2017/05/19,11:11:00,138.22,138.23,138.20,138.21,27327
2017/05/19,11:12:00,138.21,138.26,138.21,138.25,12650
2017/05/19,11:13:00,138.25,138.32,138.23,138.32,114020
2017/05/19,11:14:00,138.32,138.32,138.28,138.28,39993
2017/05/19,11:15:00,138.29,138.31,138.28,138.28,41434
2017/05/19,11:16:00,138.29,138.29,138.23,138.24,90764
2017/05/19,11:17:00,138.24,138.27,138.23,138.25,49117
2017/05/19,11:18:00,138.25,138.26,138.23,138.24,23458
2017/05/19,11:19:00,138.23,138.24,138.21,138.22,39827
2017/05/19,11:20:00,138.22,138.22,138.19,138.21,12126
2017/05/19,11:21:00,138.22,138.23,138.20,138.23,16320
2017/05/19,11:22:00,138.23,138.23,138.15,138.17,53970
2017/05/19,11:23:00,138.17,138.20,138.12,138.13,603815
2017/05/19,11:24:00,138.13,138.13,138.10,138.10,35349
2017/05/19,11:25:00,138.10,138.14,138.10,138.14,32722
2017/05/19,11:26:00,138.14,138.14,138.10,138.11,37411
2017/05/19,11:27:00,138.11,138.14,138.11,138.12,8074
2017/05/19,11:28:00,138.11,138.11,138.10,138.11,6536
2017/05/19,11:29:00,138.11,138.14,138.10,138.13,23090
2017/05/19,11:30:00,138.13,138.15,138.12,138.14,9617
2017/05/19,11:31:00,138.15,138.15,138.11,138.12,21368
2017/05/19,11:32:00,138.12,138.13,138.05,138.07,86033
2017/05/19,11:33:00,138.07,138.08,138.01,138.05,35105
2017/05/19,11:34:00,138.05,138.11,138.05,138.10,9288
2017/05/19,11:35:00,138.10,138.11,138.09,138.11,11745
2017/05/19,11:36:00,138.11,138.12,138.10,138.10,10969
2017/05/19,11:37:00,138.09,138.10,138.08,138.09,16033
2017/05/19,11:38:00,138.08,138.10,138.08,138.08,26356
2017/05/19,11:39:00,138.08,138.12,138.08,138.12,4011
2017/05/19,11:40:00,138.11,138.13,138.11,138.12,51133
2017/05/19,11:41:00,138.11,138.12,138.05,138.07,51220
2017/05/19,11:42:00,138.07,138.08,138.06,138.06,83742
2017/05/19,11:43:00,138.05,138.09,138.05,138.09,6356
2017/05/19,11:44:00,138.09,138.11,138.09,138.11,9861
2017/05/19,11:45:00,138.11,138.11,138.07,138.08,13808
2017/05/19,11:46:00,138.08,138.09,138.08,138.08,11327
2017/05/19,11:47:00,138.09,138.09,138.06,138.07,26276
2017/05/19,11:48:00,138.07,138.10,138.06,138.10,15065
2017/05/19,11:49:00,138.10,138.13,138.10,138.12,15810
2017/05/19,11:50:00,138.12,138.12,138.11,138.12,5236
2017/05/19,11:51:00,138.12,138.13,138.09,138.11,11321
2017/05/19,11:52:00,138.11,138.11,138.08,138.09,34424
2017/05/19,11:53:00,138.09,138.15,138.09,138.14,68055
2017/05/19,11:54:00,138.13,138.14,138.12,138.13,23920
2017/05/19,11:55:00,138.13,138.15,138.13,138.15,18450
2017/05/19,11:56:00,138.15,138.17,138.15,138.16,79259
2017/05/19,11:57:00,138.16,138.17,138.14,138.15,12105
2017/05/19,11:58:00,138.15,138.16,138.13,138.13,31081
2017/05/19,11:59:00,138.13,138.17,138.13,138.17,9004
2017/05/19,12:00:00,138.18,138.20,138.18,138.20,11883
2017/05/19,12:01:00,138.20,138.25,138.20,138.22,43093
2017/05/19,12:02:00,138.23,138.25,138.22,138.24,25558
2017/05/19,12:03:00,138.25,138.25,138.23,138.23,66997
2017/05/19,12:04:00,138.23,138.24,138.20,138.24,17854
2017/05/19,12:05:00,138.24,138.25,138.20,138.22,33278
2017/05/19,12:06:00,138.23,138.25,138.22,138.25,8305
2017/05/19,12:07:00,138.24,138.27,138.24,138.26,16921
2017/05/19,12:08:00,138.26,138.26,138.22,138.22,1174608
2017/05/19,12:09:00,138.23,138.25,138.22,138.23,18818
2017/05/19,12:10:00,138.23,138.28,138.23,138.28,47841
2017/05/19,12:11:00,138.28,138.28,138.25,138.27,48282
2017/05/19,12:12:00,138.27,138.28,138.26,138.27,8632
2017/05/19,12:13:00,138.27,138.29,138.26,138.29,38031
2017/05/19,12:14:00,138.28,138.29,138.25,138.26,21693
2017/05/19,12:15:00,138.25,138.27,138.25,138.27,1107247
2017/05/19,12:16:00,138.27,138.27,138.22,138.23,22751
2017/05/19,12:17:00,138.23,138.23,138.19,138.19,17649
2017/05/19,12:18:00,138.20,138.21,138.19,138.21,12806
2017/05/19,12:19:00,138.21,138.25,138.21,138.24,22536
2017/05/19,12:20:00,138.24,138.25,138.22,138.23,14780
2017/05/19,12:21:00,138.23,138.26,138.23,138.25,6296
2017/05/19,12:22:00,138.25,138.26,138.25,138.25,5088
2017/05/19,12:23:00,138.25,138.26,138.23,138.25,123736
2017/05/19,12:24:00,138.25,138.26,138.24,138.26,44454
2017/05/19,12:25:00,138.26,138.26,138.24,138.26,40523
2017/05/19,12:26:00,138.26,138.27,138.25,138.25,31964
2017/05/19,12:27:00,138.25,138.26,138.24,138.25,15621
2017/05/19,12:28:00,138.25,138.27,138.24,138.26,23473
2017/05/19,12:29:00,138.25,138.25,138.24,138.25,4754
2017/05/19,12:30:00,138.25,138.26,138.24,138.26,4542
2017/05/19,12:31:00,138.26,138.26,138.25,138.25,12322
2017/05/19,12:32:00,138.25,138.29,138.25,138.29,9850
2017/05/19,12:33:00,138.29,138.31,138.28,138.31,68588
2017/05/19,12:34:00,138.31,138.37,138.30,138.36,208770
2017/05/19,12:35:00,138.36,138.37,138.34,138.35,72212
2017/05/19,12:36:00,138.35,138.35,138.33,138.34,41710
2017/05/19,12:37:00,138.34,138.35,138.33,138.33,6421
2017/05/19,12:38:00,138.33,138.34,138.32,138.32,16357
2017/05/19,12:39:00,138.32,138.34,138.31,138.32,21199
2017/05/19,12:40:00,138.32,138.32,138.31,138.32,8464
2017/05/19,12:41:00,138.32,138.32,138.28,138.29,25408
2017/05/19,12:42:00,138.30,138.31,138.28,138.29,42380
2017/05/19,12:43:00,138.29,138.29,138.27,138.29,8477
2017/05/19,12:44:00,138.29,138.30,138.29,138.30,30134
2017/05/19,12:45:00,138.30,138.31,138.28,138.29,23274
2017/05/19,12:46:00,138.28,138.30,138.28,138.29,42686
2017/05/19,12:47:00,138.29,138.31,138.28,138.30,23866
2017/05/19,12:48:00,138.30,138.30,138.28,138.29,27262
2017/05/19,12:49:00,138.29,138.31,138.29,138.31,20360
2017/05/19,12:50:00,138.32,138.33,138.30,138.32,16649
2017/05/19,12:51:00,138.32,138.34,138.32,138.33,18873
2017/05/19,12:52:00,138.33,138.34,138.33,138.33,13195
2017/05/19,12:53:00,138.33,138.34,138.33,138.34,3347
2017/05/19,12:54:00,138.34,138.38,138.34,138.37,183193
2017/05/19,12:55:00,138.37,138.38,138.35,138.36,110511
2017/05/19,12:56:00,138.36,138.39,138.35,138.38,165229
2017/05/19,12:57:00,138.37,138.39,138.37,138.38,239067
2017/05/19,12:58:00,138.39,138.40,138.37,138.39,235739
2017/05/19,12:59:00,138.39,138.42,138.36,138.36,110698
2017/05/19,13:00:00,138.37,138.37,138.34,138.34,122799
2017/05/19,13:01:00,138.34,138.36,138.33,138.33,40466
2017/05/19,13:02:00,138.33,138.35,138.31,138.35,121384
2017/05/19,13:03:00,138.35,138.37,138.33,138.36,142440
2017/05/19,13:04:00,138.37,138.37,138.31,138.32,26575
2017/05/19,13:05:00,138.32,138.35,138.32,138.34,29936
2017/05/19,13:06:00,138.34,138.34,138.26,138.27,60995
2017/05/19,13:07:00,138.27,138.30,138.27,138.29,30298
2017/05/19,13:08:00,138.29,138.29,138.27,138.27,14169
2017/05/19,13:09:00,138.28,138.29,138.27,138.29,20756
2017/05/19,13:10:00,138.28,138.28,138.26,138.27,46636
2017/05/19,13:11:00,138.28,138.31,138.28,138.30,37132
2017/05/19,13:12:00,138.30,138.30,138.28,138.29,31825
2017/05/19,13:13:00,138.29,138.31,138.29,138.30,6511
2017/05/19,13:14:00,138.30,138.33,138.30,138.33,9246
2017/05/19,13:15:00,138.33,138.33,138.31,138.32,9274
2017/05/19,13:16:00,138.32,138.33,138.30,138.30,19854
2017/05/19,13:17:00,138.30,138.32,138.28,138.28,14029
2017/05/19,13:18:00,138.30,138.30,138.29,138.29,44853
2017/05/19,13:19:00,138.30,138.31,138.29,138.31,114496
2017/05/19,13:20:00,138.31,138.31,138.29,138.30,41997
2017/05/19,13:21:00,138.30,138.31,138.29,138.29,32284
2017/05/19,13:22:00,138.29,138.33,138.29,138.31,45500
2017/05/19,13:23:00,138.31,138.32,138.29,138.29,19225
2017/05/19,13:24:00,138.29,138.30,138.29,138.29,16142
2017/05/19,13:25:00,138.29,138.30,138.27,138.28,16311
2017/05/19,13:26:00,138.28,138.29,138.28,138.28,2594
2017/05/19,13:27:00,138.28,138.31,138.27,138.27,107296
2017/05/19,13:28:00,138.27,138.30,138.27,138.29,45652
2017/05/19,13:29:00,138.29,138.31,138.29,138.31,43555
2017/05/19,13:30:00,138.31,138.31,138.28,138.29,51667
2017/05/19,13:31:00,138.29,138.31,138.29,138.30,5454
2017/05/19,13:32:00,138.30,138.30,138.26,138.26,100823
2017/05/19,13:33:00,138.26,138.26,138.24,138.26,47213
2017/05/19,13:34:00,138.26,138.26,138.23,138.25,51678
2017/05/19,13:35:00,138.25,138.27,138.25,138.26,32578
2017/05/19,13:36:00,138.26,138.27,138.26,138.26,4278
2017/05/19,13:37:00,138.26,138.27,138.26,138.26,11364
2017/05/19,13:38:00,138.26,138.29,138.26,138.28,89452
2017/05/19,13:39:00,138.27,138.28,138.26,138.27,9878
2017/05/19,13:40:00,138.27,138.29,138.25,138.26,44131
2017/05/19,13:41:00,138.26,138.26,138.23,138.23,31586
2017/05/19,13:42:00,138.23,138.25,138.23,138.23,9705
2017/05/19,13:43:00,138.23,138.24,138.22,138.23,29608
2017/05/19,13:44:00,138.23,138.24,138.22,138.24,13736
2017/05/19,13:45:00,138.24,138.25,138.24,138.24,12036
2017/05/19,13:46:00,138.25,138.27,138.25,138.26,25400
2017/05/19,13:47:00,138.27,138.28,138.25,138.27,19149
2017/05/19,13:48:00,138.27,138.28,138.26,138.26,12793
2017/05/19,13:49:00,138.26,138.27,138.25,138.25,29436
2017/05/19,13:50:00,138.25,138.26,138.25,138.25,16379
2017/05/19,13:51:00,138.24,138.26,138.24,138.26,13491
2017/05/19,13:52:00,138.26,138.27,138.23,138.23,21723
2017/05/19,13:53:00,138.23,138.25,138.23,138.24,20838
2017/05/19,13:54:00,138.24,138.26,138.24,138.26,4466
2017/05/19,13:55:00,138.26,138.26,138.24,138.25,11903
2017/05/19,13:56:00,138.25,138.26,138.25,138.26,8969
2017/05/19,13:57:00,138.26,138.27,138.25,138.26,23159
2017/05/19,13:58:00,138.26,138.26,138.24,138.24,26812
2017/05/19,13:59:00,138.24,138.25,138.24,138.24,17532
2017/05/19,14:00:00,138.24,138.25,138.23,138.24,21910
2017/05/19,14:01:00,138.24,138.26,138.24,138.24,19178
2017/05/19,14:02:00,138.25,138.25,138.24,138.25,2719
2017/05/19,14:03:00,138.26,138.28,138.26,138.28,33957
2017/05/19,14:04:00,138.28,138.30,138.27,138.30,27415
2017/05/19,14:05:00,138.29,138.29,138.24,138.24,135507
2017/05/19,14:06:00,138.24,138.25,138.20,138.21,100653
2017/05/19,14:07:00,138.21,138.24,138.21,138.22,23136
2017/05/19,14:08:00,138.22,138.23,138.21,138.23,22684
2017/05/19,14:09:00,138.24,138.24,138.21,138.22,16754
2017/05/19,14:10:00,138.22,138.22,138.17,138.18,110284
2017/05/19,14:11:00,138.18,138.20,138.16,138.19,86552
2017/05/19,14:12:00,138.19,138.20,138.18,138.19,15373
2017/05/19,14:13:00,138.19,138.19,138.16,138.18,53123
2017/05/19,14:14:00,138.19,138.19,138.17,138.18,39959
2017/05/19,14:15:00,138.18,138.21,138.18,138.21,20443
2017/05/19,14:16:00,138.21,138.22,138.21,138.21,26457
2017/05/19,14:17:00,138.22,138.23,138.21,138.22,17350
2017/05/19,14:18:00,138.22,138.23,138.22,138.23,1907
2017/05/19,14:19:00,138.23,138.25,138.23,138.24,25323
2017/05/19,14:20:00,138.25,138.25,138.24,138.24,1005500
2017/05/19,14:21:00,138.24,138.26,138.24,138.26,22027
2017/05/19,14:22:00,138.26,138.26,138.25,138.25,14174
2017/05/19,14:23:00,138.25,138.26,138.25,138.25,73683
2017/05/19,14:24:00,138.26,138.27,138.26,138.26,17662
2017/05/19,14:25:00,138.26,138.26,138.21,138.22,47013
2017/05/19,14:26:00,138.22,138.25,138.21,138.25,20075
2017/05/19,14:27:00,138.25,138.27,138.25,138.26,43985
2017/05/19,14:28:00,138.26,138.26,138.24,138.25,4671
2017/05/19,14:29:00,138.25,138.27,138.25,138.26,32247
2017/05/19,14:30:00,138.26,138.29,138.26,138.26,39615
2017/05/19,14:31:00,138.26,138.27,138.24,138.26,74532
2017/05/19,14:32:00,138.26,138.28,138.26,138.28,46344
2017/05/19,14:33:00,138.28,138.33,138.28,138.32,38601
2017/05/19,14:34:00,138.32,138.32,138.30,138.30,9544
2017/05/19,14:35:00,138.30,138.32,138.30,138.30,10575
2017/05/19,14:36:00,138.30,138.31,138.29,138.30,56787
2017/05/19,14:37:00,138.29,138.31,138.29,138.30,71045
2017/05/19,14:38:00,138.30,138.32,138.29,138.32,51892
2017/05/19,14:39:00,138.32,138.33,138.32,138.33,11320
2017/05/19,14:40:00,138.33,138.35,138.32,138.34,34181
2017/05/19,14:41:00,138.35,138.39,138.35,138.35,94351
2017/05/19,14:42:00,138.35,138.35,138.33,138.34,14099
2017/05/19,14:43:00,138.34,138.35,138.33,138.34,13553
2017/05/19,14:44:00,138.34,138.36,138.34,138.36,4289
2017/05/19,14:45:00,138.35,138.37,138.33,138.35,43701
2017/05/19,14:46:00,138.35,138.37,138.35,138.36,33622
2017/05/19,14:47:00,138.36,138.36,138.31,138.32,21227
2017/05/19,14:48:00,138.32,138.33,138.31,138.32,8424
2017/05/19,14:49:00,138.32,138.32,138.29,138.32,31228
2017/05/19,14:50:00,138.32,138.32,138.30,138.30,15023
2017/05/19,14:51:00,138.30,138.31,138.30,138.31,5306
2017/05/19,14:52:00,138.32,138.33,138.31,138.31,62972
2017/05/19,14:53:00,138.31,138.32,138.30,138.31,14563
2017/05/19,14:54:00,138.30,138.33,138.30,138.33,37165
2017/05/19,14:55:00,138.32,138.32,138.28,138.29,19641
2017/05/19,14:56:00,138.28,138.30,138.26,138.30,16297
2017/05/19,14:57:00,138.30,138.32,138.28,138.31,63952
2017/05/19,14:58:00,138.31,138.31,138.28,138.28,190708
2017/05/19,14:59:00,138.29,138.29,138.25,138.26,27213
2017/05/19,15:00:00,138.25,138.27,138.25,138.26,110550
2017/05/19,15:01:00,138.26,138.28,138.24,138.24,61705
2017/05/19,15:02:00,138.24,138.26,138.23,138.23,147010
2017/05/19,15:03:00,138.23,138.25,138.23,138.23,228157
2017/05/19,15:04:00,138.22,138.23,138.20,138.22,44515
2017/05/19,15:05:00,138.22,138.23,138.19,138.19,39020
2017/05/19,15:06:00,138.19,138.22,138.19,138.20,20594
2017/05/19,15:07:00,138.21,138.21,138.13,138.13,186277
2017/05/19,15:08:00,138.14,138.16,138.11,138.12,788040
2017/05/19,15:09:00,138.12,138.13,138.10,138.10,100207
2017/05/19,15:10:00,138.10,138.11,137.93,137.93,559672
2017/05/19,15:11:00,137.95,138.01,137.94,138.00,160876
2017/05/19,15:12:00,138.00,138.00,137.86,137.92,377032
2017/05/19,15:13:00,137.92,138.00,137.91,137.97,137724
2017/05/19,15:14:00,137.97,138.01,137.97,138.01,52431
2017/05/19,15:15:00,138.01,138.01,137.97,138.00,92367
2017/05/19,15:16:00,138.00,138.06,137.98,138.03,167313
2017/05/19,15:17:00,138.03,138.04,138.00,138.04,76885
2017/05/19,15:18:00,138.04,138.05,137.99,137.99,48422
2017/05/19,15:19:00,137.99,138.00,137.96,137.97,75728
2017/05/19,15:20:00,137.97,137.98,137.92,137.92,107297
2017/05/19,15:21:00,137.93,137.97,137.93,137.93,53331
2017/05/19,15:22:00,137.93,137.94,137.89,137.90,109469
2017/05/19,15:23:00,137.89,137.95,137.86,137.90,276382
2017/05/19,15:24:00,137.90,137.94,137.90,137.92,52187
2017/05/19,15:25:00,137.91,137.95,137.89,137.93,139445
2017/05/19,15:26:00,137.93,137.94,137.91,137.93,39766
2017/05/19,15:27:00,137.93,138.02,137.93,138.02,169726
2017/05/19,15:28:00,138.01,138.01,137.99,138.00,18936
2017/05/19,15:29:00,138.00,138.00,137.97,137.97,55914
2017/05/19,15:30:00,137.98,138.00,137.89,137.92,200149
2017/05/19,15:31:00,137.92,137.92,137.84,137.85,123117
2017/05/19,15:32:00,137.85,137.88,137.85,137.87,62953
2017/05/19,15:33:00,137.87,137.90,137.84,137.86,82569
2017/05/19,15:34:00,137.87,137.89,137.84,137.87,109198
2017/05/19,15:35:00,137.88,137.90,137.86,137.86,139785
2017/05/19,15:36:00,137.87,137.87,137.84,137.84,70204
2017/05/19,15:37:00,137.84,137.86,137.80,137.81,79007
2017/05/19,15:38:00,137.82,137.83,137.80,137.82,82331
2017/05/19,15:39:00,137.82,137.89,137.80,137.89,59470
2017/05/19,15:40:00,137.88,137.92,137.87,137.92,61492
2017/05/19,15:41:00,137.92,137.94,137.90,137.92,71691
2017/05/19,15:42:00,137.93,137.95,137.92,137.93,24223
2017/05/19,15:43:00,137.93,137.93,137.91,137.92,23835
2017/05/19,15:44:00,137.92,137.92,137.82,137.86,251663
2017/05/19,15:45:00,137.85,137.86,137.80,137.80,65443
2017/05/19,15:46:00,137.81,137.85,137.76,137.79,146831
2017/05/19,15:47:00,137.78,137.82,137.78,137.80,52984
2017/05/19,15:48:00,137.80,137.81,137.77,137.78,64412
2017/05/19,15:49:00,137.78,137.83,137.78,137.83,80922
2017/05/19,15:50:00,137.84,137.84,137.79,137.79,109468
2017/05/19,15:51:00,137.79,137.90,137.79,137.89,215552
2017/05/19,15:52:00,137.89,137.92,137.88,137.91,144964
2017/05/19,15:53:00,137.91,137.91,137.87,137.90,107742
2017/05/19,15:54:00,137.90,137.91,137.85,137.87,124858
2017/05/19,15:55:00,137.87,137.87,137.84,137.87,107058
2017/05/19,15:56:00,137.87,137.89,137.86,137.87,113864
2017/05/19,15:57:00,137.88,137.90,137.88,137.89,93995
2017/05/19,15:58:00,137.89,137.89,137.83,137.85,426692
2017/05/19,15:59:00,137.84,137.86,137.83,137.86,206022
2017/05/19,16:00:00,137.85,137.88,137.81,137.82,934091
2017/05/22,09:31:00,138.14,138.15,138.11,138.11,172395
2017/05/22,09:32:00,138.11,138.28,138.10,138.24,208058
2017/05/22,09:33:00,138.24,138.32,138.24,138.32,141603
2017/05/22,09:34:00,138.32,138.35,138.28,138.35,124886
2017/05/22,09:35:00,138.35,138.44,138.32,138.41,133407
2017/05/22,09:36:00,138.42,138.46,138.41,138.45,73835
2017/05/22,09:37:00,138.45,138.47,138.41,138.44,72553
2017/05/22,09:38:00,138.44,138.49,138.44,138.49,79158
2017/05/22,09:39:00,138.49,138.50,138.46,138.49,83201
2017/05/22,09:40:00,138.48,138.54,138.48,138.48,183698
2017/05/22,09:41:00,138.48,138.55,138.48,138.53,101717
2017/05/22,09:42:00,138.54,138.54,138.49,138.51,151886
2017/05/22,09:43:00,138.51,138.54,138.50,138.51,54427
2017/05/22,09:44:00,138.52,138.52,138.46,138.50,298013
2017/05/22,09:45:00,138.51,138.54,138.49,138.54,93101
2017/05/22,09:46:00,138.54,138.59,138.54,138.56,97104
2017/05/22,09:47:00,138.56,138.60,138.55,138.58,192655
2017/05/22,09:48:00,138.58,138.60,138.56,138.58,52105
2017/05/22,09:49:00,138.58,138.59,138.56,138.58,49762
2017/05/22,09:50:00,138.59,138.59,138.54,138.57,125243
2017/05/22,09:51:00,138.57,138.59,138.55,138.57,95644
2017/05/22,09:52:00,138.57,138.59,138.56,138.57,41958
2017/05/22,09:53:00,138.57,138.63,138.57,138.61,44104
2017/05/22,09:54:00,138.61,138.61,138.55,138.55,32187
2017/05/22,09:55:00,138.55,138.57,138.54,138.55,57100
2017/05/22,09:56:00,138.55,138.57,138.54,138.55,41870
2017/05/22,09:57:00,138.55,138.55,138.50,138.52,58611
2017/05/22,09:58:00,138.52,138.54,138.51,138.53,37129
2017/05/22,09:59:00,138.53,138.55,138.52,138.55,48890
2017/05/22,10:00:00,138.56,138.60,138.56,138.58,30149
2017/05/22,10:01:00,138.57,138.60,138.54,138.60,24477
2017/05/22,10:02:00,138.60,138.66,138.60,138.64,71074
2017/05/22,10:03:00,138.64,138.64,138.62,138.63,24422
2017/05/22,10:04:00,138.63,138.64,138.61,138.61,20587
2017/05/22,10:05:00,138.61,138.64,138.59,138.64,25609
2017/05/22,10:06:00,138.64,138.64,138.61,138.61,67484
2017/05/22,10:07:00,138.61,138.62,138.58,138.61,30941
2017/05/22,10:08:00,138.61,138.62,138.53,138.54,46118
2017/05/22,10:09:00,138.54,138.56,138.53,138.54,42704
2017/05/22,10:10:00,138.53,138.55,138.49,138.51,205982
2017/05/22,10:11:00,138.51,138.53,138.49,138.53,149367
2017/05/22,10:12:00,138.53,138.57,138.53,138.56,25488
2017/05/22,10:13:00,138.55,138.57,138.53,138.54,103557
2017/05/22,10:14:00,138.54,138.58,138.52,138.52,97341
2017/05/22,10:15:00,138.52,138.53,138.50,138.51,188742
2017/05/22,10:16:00,138.51,138.54,138.50,138.53,32878
2017/05/22,10:17:00,138.53,138.55,138.50,138.54,34295
2017/05/22,10:18:00,138.54,138.56,138.53,138.55,21837
2017/05/22,10:19:00,138.54,138.55,138.53,138.54,34620
2017/05/22,10:20:00,138.54,138.57,138.54,138.57,12118
2017/05/22,10:21:00,138.57,138.61,138.56,138.56,51182
2017/05/22,10:22:00,138.56,138.56,138.50,138.51,32880
2017/05/22,10:23:00,138.51,138.53,138.51,138.52,38370
2017/05/22,10:24:00,138.52,138.55,138.48,138.55,58577
2017/05/22,10:25:00,138.54,138.57,138.54,138.57,150144
2017/05/22,10:26:00,138.56,138.57,138.54,138.57,212875
2017/05/22,10:27:00,138.57,138.57,138.52,138.54,55787
2017/05/22,10:28:00,138.54,138.54,138.52,138.54,24306
2017/05/22,10:29:00,138.54,138.58,138.54,138.57,37455
2017/05/22,10:30:00,138.57,138.61,138.57,138.61,60123
2017/05/22,10:31:00,138.61,138.67,138.61,138.66,33338
2017/05/22,10:32:00,138.67,138.67,138.57,138.58,60623
2017/05/22,10:33:00,138.58,138.64,138.58,138.62,30921
2017/05/22,10:34:00,138.61,138.63,138.60,138.62,26751
2017/05/22,10:35:00,138.62,138.62,138.53,138.55,29562
2017/05/22,10:36:00,138.54,138.57,138.54,138.56,25941
2017/05/22,10:37:00,138.55,138.55,138.49,138.51,153160
2017/05/22,10:38:00,138.51,138.53,138.50,138.53,76261
2017/05/22,10:39:00,138.53,138.58,138.53,138.56,16382
2017/05/22,10:40:00,138.56,138.62,138.55,138.62,38720
2017/05/22,10:41:00,138.62,138.62,138.56,138.57,137969
2017/05/22,10:42:00,138.56,138.61,138.56,138.60,114579
2017/05/22,10:43:00,138.59,138.61,138.57,138.60,25665
2017/05/22,10:44:00,138.60,138.61,138.57,138.61,28563
2017/05/22,10:45:00,138.61,138.63,138.61,138.62,17593
2017/05/22,10:46:00,138.62,138.64,138.61,138.62,26399
2017/05/22,10:47:00,138.62,138.66,138.62,138.63,27498
2017/05/22,10:48:00,138.62,138.63,138.59,138.60,32852
2017/05/22,10:49:00,138.60,138.61,138.55,138.55,36540
2017/05/22,10:50:00,138.55,138.55,138.50,138.51,73102
2017/05/22,10:51:00,138.51,138.55,138.51,138.53,33579
2017/05/22,10:52:00,138.52,138.53,138.51,138.51,17378
2017/05/22,10:53:00,138.51,138.53,138.50,138.52,11037
2017/05/22,10:54:00,138.53,138.55,138.52,138.52,51328
2017/05/22,10:55:00,138.52,138.58,138.52,138.57,36403
2017/05/22,10:56:00,138.57,138.57,138.51,138.53,8263
2017/05/22,10:57:00,138.53,138.54,138.52,138.53,12986
2017/05/22,10:58:00,138.53,138.56,138.53,138.56,6019
2017/05/22,10:59:00,138.57,138.59,138.54,138.56,101081
2017/05/22,11:00:00,138.56,138.57,138.55,138.56,9581
2017/05/22,11:01:00,138.55,138.55,138.52,138.54,16179
2017/05/22,11:02:00,138.54,138.58,138.54,138.58,103120
2017/05/22,11:03:00,138.58,138.58,138.54,138.56,99556
2017/05/22,11:04:00,138.55,138.56,138.52,138.54,189603
2017/05/22,11:05:00,138.54,138.55,138.52,138.54,83494
2017/05/22,11:06:00,138.54,138.57,138.54,138.56,25942
2017/05/22,11:07:00,138.56,138.58,138.55,138.57,12374
2017/05/22,11:08:00,138.57,138.59,138.55,138.58,19806
2017/05/22,11:09:00,138.58,138.61,138.58,138.59,20120
2017/05/22,11:10:00,138.59,138.61,138.58,138.60,17010
2017/05/22,11:11:00,138.60,138.61,138.58,138.58,21074
2017/05/22,11:12:00,138.58,138.58,138.55,138.56,10137
2017/05/22,11:13:00,138.56,138.56,138.51,138.53,16811
2017/05/22,11:14:00,138.53,138.58,138.53,138.57,104201
2017/05/22,11:15:00,138.58,138.59,138.56,138.59,8295
2017/05/22,11:16:00,138.59,138.60,138.58,138.60,7589
2017/05/22,11:17:00,138.60,138.60,138.58,138.60,11179
2017/05/22,11:18:00,138.61,138.62,138.60,138.61,56543
2017/05/22,11:19:00,138.61,138.65,138.61,138.65,34794
2017/05/22,11:20:00,138.65,138.73,138.65,138.70,55427
2017/05/22,11:21:00,138.70,138.71,138.69,138.69,39173
2017/05/22,11:22:00,138.69,138.69,138.66,138.68,167953
2017/05/22,11:23:00,138.68,138.70,138.68,138.68,38850
2017/05/22,11:24:00,138.68,138.71,138.66,138.71,46925
2017/05/22,11:25:00,138.71,138.72,138.70,138.71,44901
2017/05/22,11:26:00,138.71,138.71,138.68,138.69,23346
2017/05/22,11:27:00,138.69,138.73,138.68,138.72,26227
2017/05/22,11:28:00,138.71,138.72,138.67,138.69,38554
2017/05/22,11:29:00,138.69,138.70,138.68,138.70,11314
2017/05/22,11:30:00,138.70,138.71,138.69,138.69,2489
2017/05/22,11:31:00,138.69,138.70,138.68,138.70,7350
2017/05/22,11:32:00,138.70,138.70,138.68,138.70,10153
2017/05/22,11:33:00,138.70,138.70,138.67,138.68,18179
2017/05/22,11:34:00,138.69,138.71,138.67,138.67,28896
2017/05/22,11:35:00,138.68,138.70,138.67,138.70,10222
2017/05/22,11:36:00,138.70,138.70,138.67,138.69,41774
2017/05/22,11:37:00,138.70,138.72,138.70,138.70,21872
2017/05/22,11:38:00,138.71,138.71,138.69,138.69,13911
2017/05/22,11:39:00,138.70,138.71,138.69,138.69,6970
2017/05/22,11:40:00,138.69,138.71,138.68,138.69,27744
2017/05/22,11:41:00,138.69,138.72,138.69,138.71,7329
2017/05/22,11:42:00,138.71,138.72,138.68,138.68,27289
2017/05/22,11:43:00,138.68,138.70,138.67,138.69,20041
2017/05/22,11:44:00,138.69,138.70,138.68,138.69,8139
2017/05/22,11:45:00,138.69,138.69,138.67,138.67,24893
2017/05/22,11:46:00,138.67,138.68,138.67,138.67,28355
2017/05/22,11:47:00,138.67,138.69,138.66,138.68,38375
2017/05/22,11:48:00,138.67,138.68,138.66,138.67,17839
2017/05/22,11:49:00,138.68,138.69,138.67,138.68,5604
2017/05/22,11:50:00,138.69,138.69,138.66,138.67,31702
2017/05/22,11:51:00,138.67,138.69,138.66,138.69,11093
2017/05/22,11:52:00,138.68,138.70,138.68,138.69,34356
2017/05/22,11:53:00,138.69,138.70,138.68,138.69,46876
2017/05/22,11:54:00,138.69,138.71,138.68,138.71,21394
2017/05/22,11:55:00,138.71,138.72,138.70,138.72,53542
2017/05/22,11:56:00,138.72,138.74,138.72,138.73,58346
2017/05/22,11:57:00,138.73,138.74,138.73,138.73,3231
2017/05/22,11:58:00,138.73,138.74,138.73,138.73,8615
2017/05/22,11:59:00,138.73,138.76,138.73,138.75,45454
2017/05/22,12:00:00,138.75,138.82,138.75,138.80,143653
2017/05/22,12:01:00,138.80,138.81,138.78,138.80,41881
2017/05/22,12:02:00,138.80,138.82,138.80,138.81,13451
2017/05/22,12:03:00,138.80,138.80,138.77,138.77,35882
2017/05/22,12:04:00,138.77,138.82,138.77,138.79,22566
2017/05/22,12:05:00,138.80,138.80,138.76,138.76,17527
2017/05/22,12:06:00,138.76,138.76,138.75,138.76,12666
2017/05/22,12:07:00,138.76,138.79,138.75,138.78,31239
2017/05/22,12:08:00,138.78,138.79,138.75,138.75,59930
2017/05/22,12:09:00,138.75,138.79,138.75,138.79,13365
2017/05/22,12:10:00,138.79,138.79,138.76,138.77,11667
2017/05/22,12:11:00,138.77,138.78,138.77,138.78,5768
2017/05/22,12:12:00,138.78,138.80,138.78,138.78,11351
2017/05/22,12:13:00,138.79,138.85,138.79,138.84,61479
2017/05/22,12:14:00,138.85,138.90,138.84,138.88,73865
2017/05/22,12:15:00,138.88,138.88,138.84,138.88,98100
2017/05/22,12:16:00,138.88,138.94,138.85,138.93,160876
2017/05/22,12:17:00,138.93,138.95,138.91,138.93,44950
2017/05/22,12:18:00,138.93,138.94,138.89,138.91,38538
2017/05/22,12:19:00,138.91,138.93,138.90,138.92,61058
2017/05/22,12:20:00,138.92,138.92,138.90,138.91,35624
2017/05/22,12:21:00,138.90,138.92,138.89,138.92,26650
2017/05/22,12:22:00,138.91,138.91,138.88,138.88,6858
2017/05/22,12:23:00,138.88,138.89,138.86,138.86,26788
2017/05/22,12:24:00,138.86,138.87,138.86,138.87,12733
2017/05/22,12:25:00,138.86,138.88,138.85,138.88,18989
2017/05/22,12:26:00,138.87,138.91,138.87,138.91,6785
2017/05/22,12:27:00,138.90,138.92,138.90,138.91,31849
2017/05/22,12:28:00,138.91,138.92,138.89,138.90,8995
2017/05/22,12:29:00,138.90,138.90,138.88,138.89,14826
2017/05/22,12:30:00,138.89,138.90,138.87,138.89,103799
2017/05/22,12:31:00,138.89,138.90,138.88,138.88,40095
2017/05/22,12:32:00,138.88,138.91,138.88,138.88,25179
2017/05/22,12:33:00,138.88,138.90,138.88,138.89,10566
2017/05/22,12:34:00,138.89,138.91,138.89,138.89,8782
2017/05/22,12:35:00,138.89,138.90,138.86,138.87,24901
2017/05/22,12:36:00,138.87,138.88,138.86,138.87,24246
2017/05/22,12:37:00,138.87,138.88,138.86,138.86,64701
2017/05/22,12:38:00,138.86,138.87,138.85,138.86,5780
2017/05/22,12:39:00,138.86,138.88,138.86,138.87,3447
2017/05/22,12:40:00,138.87,138.87,138.86,138.87,7920
2017/05/22,12:41:00,138.87,138.88,138.87,138.87,7162
2017/05/22,12:42:00,138.87,138.87,138.84,138.86,10610
2017/05/22,12:43:00,138.86,138.87,138.85,138.87,46988
2017/05/22,12:44:00,138.87,138.87,138.86,138.87,2423
2017/05/22,12:45:00,138.87,138.90,138.87,138.87,76856
2017/05/22,12:46:00,138.87,138.89,138.86,138.88,15303
2017/05/22,12:47:00,138.87,138.90,138.87,138.88,72453
2017/05/22,12:48:00,138.88,138.91,138.87,138.91,37828
2017/05/22,12:49:00,138.91,138.92,138.88,138.88,46104
2017/05/22,12:50:00,138.89,138.91,138.88,138.91,10525
2017/05/22,12:51:00,138.91,138.91,138.88,138.88,23502
2017/05/22,12:52:00,138.89,138.90,138.88,138.89,16249
2017/05/22,12:53:00,138.89,138.91,138.89,138.90,15835
2017/05/22,12:54:00,138.90,138.90,138.88,138.88,9234
2017/05/22,12:55:00,138.88,138.90,138.87,138.90,21560
2017/05/22,12:56:00,138.89,138.90,138.87,138.88,31977
2017/05/22,12:57:00,138.88,138.89,138.87,138.89,8828
2017/05/22,12:58:00,138.88,138.92,138.86,138.88,51585
2017/05/22,12:59:00,138.88,138.88,138.85,138.87,20710
2017/05/22,13:00:00,138.86,138.87,138.85,138.86,13874
2017/05/22,13:01:00,138.86,138.89,138.86,138.87,16034
2017/05/22,13:02:00,138.87,138.88,138.85,138.87,11988
2017/05/22,13:03:00,138.87,138.87,138.85,138.85,13831
2017/05/22,13:04:00,138.85,138.86,138.85,138.86,13067
2017/05/22,13:05:00,138.86,138.86,138.84,138.84,16956
2017/05/22,13:06:00,138.84,138.87,138.83,138.86,9384
2017/05/22,13:07:00,138.86,138.86,138.84,138.84,9129
2017/05/22,13:08:00,138.84,138.87,138.84,138.86,9659
2017/05/22,13:09:00,138.87,138.87,138.85,138.85,11453
2017/05/22,13:10:00,138.85,138.86,138.85,138.86,38299
2017/05/22,13:11:00,138.86,138.88,138.85,138.86,38537
2017/05/22,13:12:00,138.86,138.87,138.86,138.87,4408
2017/05/22,13:13:00,138.87,138.88,138.85,138.86,25517
2017/05/22,13:14:00,138.86,138.89,138.86,138.88,11808
2017/05/22,13:15:00,138.87,138.88,138.86,138.87,5775
2017/05/22,13:16:00,138.86,138.88,138.86,138.87,3781
2017/05/22,13:17:00,138.86,138.87,138.85,138.85,31756
2017/05/22,13:18:00,138.85,138.85,138.82,138.82,15113
2017/05/22,13:19:00,138.82,138.84,138.82,138.84,8845
2017/05/22,13:20:00,138.84,138.84,138.84,138.84,3137
2017/05/22,13:21:00,138.84,138.84,138.83,138.83,12085
2017/05/22,13:22:00,138.83,138.85,138.83,138.84,12040
2017/05/22,13:23:00,138.83,138.84,138.82,138.83,22337
2017/05/22,13:24:00,138.83,138.84,138.81,138.83,14158
2017/05/22,13:25:00,138.83,138.85,138.82,138.85,12874
2017/05/22,13:26:00,138.84,138.86,138.84,138.85,24194
2017/05/22,13:27:00,138.85,138.85,138.84,138.85,5311
2017/05/22,13:28:00,138.84,138.85,138.83,138.83,5511
2017/05/22,13:29:00,138.84,138.85,138.83,138.85,3027
2017/05/22,13:30:00,138.84,138.86,138.84,138.86,10931
2017/05/22,13:31:00,138.86,138.88,138.86,138.88,35837
2017/05/22,13:32:00,138.88,138.89,138.86,138.89,80769
2017/05/22,13:33:00,138.89,138.90,138.88,138.90,61421
2017/05/22,13:34:00,138.90,138.90,138.84,138.84,43981
2017/05/22,13:35:00,138.84,138.85,138.78,138.82,66652
2017/05/22,13:36:00,138.81,138.81,138.78,138.79,14021
2017/05/22,13:37:00,138.79,138.81,138.79,138.81,4244
2017/05/22,13:38:00,138.80,138.81,138.79,138.79,3609
2017/05/22,13:39:00,138.80,138.81,138.79,138.81,5839
2017/05/22,13:40:00,138.81,138.82,138.79,138.79,20382
2017/05/22,13:41:00,138.79,138.79,138.77,138.79,35345
2017/05/22,13:42:00,138.79,138.79,138.77,138.79,17112
2017/05/22,13:43:00,138.78,138.79,138.77,138.79,19214
2017/05/22,13:44:00,138.79,138.80,138.79,138.80,13160
2017/05/22,13:45:00,138.80,138.80,138.78,138.78,18180
2017/05/22,13:46:00,138.78,138.78,138.76,138.77,20937
2017/05/22,13:47:00,138.77,138.80,138.77,138.79,12908
2017/05/22,13:48:00,138.79,138.79,138.77,138.78,9602
2017/05/22,13:49:00,138.78,138.81,138.77,138.80,18148
2017/05/22,13:50:00,138.80,138.80,138.79,138.80,14755
2017/05/22,13:51:00,138.80,138.82,138.80,138.81,23456
2017/05/22,13:52:00,138.81,138.83,138.81,138.82,20299
2017/05/22,13:53:00,138.82,138.85,138.82,138.85,29428
2017/05/22,13:54:00,138.85,138.85,138.83,138.83,18421
2017/05/22,13:55:00,138.83,138.83,138.81,138.83,19917
2017/05/22,13:56:00,138.82,138.83,138.81,138.82,13831
2017/05/22,13:57:00,138.82,138.82,138.81,138.81,14195
2017/05/22,13:58:00,138.81,138.81,138.79,138.81,13103
2017/05/22,13:59:00,138.81,138.82,138.81,138.81,4671
2017/05/22,14:00:00,138.81,138.81,138.79,138.79,16852
2017/05/22,14:01:00,138.79,138.80,138.74,138.74,81915
2017/05/22,14:02:00,138.75,138.76,138.72,138.74,102317
2017/05/22,14:03:00,138.74,138.75,138.72,138.75,45640
2017/05/22,14:04:00,138.75,138.76,138.75,138.75,9240
2017/05/22,14:05:00,138.75,138.76,138.73,138.76,46311
2017/05/22,14:06:00,138.76,138.76,138.75,138.75,8665
2017/05/22,14:07:00,138.75,138.77,138.75,138.77,22113
2017/05/22,14:08:00,138.76,138.77,138.75,138.77,34315
2017/05/22,14:09:00,138.77,138.79,138.75,138.78,21302
2017/05/22,14:10:00,138.79,138.79,138.78,138.79,22982
2017/05/22,14:11:00,138.79,138.81,138.77,138.78,52632
2017/05/22,14:12:00,138.78,138.79,138.76,138.79,20772
2017/05/22,14:13:00,138.79,138.81,138.79,138.80,3105
2017/05/22,14:14:00,138.81,138.82,138.79,138.79,29902
2017/05/22,14:15:00,138.80,138.84,138.80,138.84,18618
2017/05/22,14:16:00,138.83,138.84,138.82,138.83,14702
2017/05/22,14:17:00,138.83,138.84,138.82,138.83,11687
2017/05/22,14:18:00,138.83,138.84,138.82,138.82,33111
2017/05/22,14:19:00,138.83,138.83,138.81,138.83,12580
2017/05/22,14:20:00,138.83,138.83,138.82,138.83,9641
2017/05/22,14:21:00,138.83,138.86,138.83,138.85,50192
2017/05/22,14:22:00,138.85,138.85,138.84,138.84,34272
2017/05/22,14:23:00,138.84,138.84,138.83,138.84,18715
2017/05/22,14:24:00,138.84,138.84,138.82,138.83,59252
2017/05/22,14:25:00,138.82,138.83,138.81,138.81,24063
2017/05/22,14:26:00,138.82,138.84,138.82,138.84,12145
2017/05/22,14:27:00,138.84,138.85,138.83,138.84,13942
2017/05/22,14:28:00,138.84,138.87,138.84,138.86,10165
2017/05/22,14:29:00,138.87,138.88,138.86,138.87,15190
2017/05/22,14:30:00,138.87,138.88,138.86,138.86,35501
2017/05/22,14:31:00,138.87,138.91,138.86,138.91,58409
2017/05/22,14:32:00,138.90,138.91,138.89,138.90,111003
2017/05/22,14:33:00,138.90,138.92,138.89,138.91,36736
2017/05/22,14:34:00,138.92,138.93,138.91,138.91,40539
2017/05/22,14:35:00,138.91,138.92,138.90,138.91,18528
2017/05/22,14:36:00,138.91,138.92,138.90,138.90,15490
2017/05/22,14:37:00,138.91,138.93,138.90,138.93,26238
2017/05/22,14:38:00,138.93,138.95,138.93,138.94,88637
2017/05/22,14:39:00,138.94,138.95,138.94,138.94,61952
2017/05/22,14:40:00,138.94,138.95,138.93,138.93,81006
2017/05/22,14:41:00,138.93,138.94,138.92,138.94,40477
2017/05/22,14:42:00,138.94,138.95,138.93,138.95,97598
2017/05/22,14:43:00,138.95,138.95,138.93,138.95,118650
2017/05/22,14:44:00,138.94,138.95,138.93,138.93,79035
2017/05/22,14:45:00,138.94,138.95,138.93,138.95,53936
2017/05/22,14:46:00,138.94,138.95,138.94,138.94,18560
2017/05/22,14:47:00,138.94,138.94,138.91,138.91,30195
2017/05/22,14:48:00,138.91,138.92,138.90,138.91,27252
2017/05/22,14:49:00,138.91,138.92,138.91,138.91,44221
2017/05/22,14:50:00,138.91,138.93,138.91,138.92,28994
2017/05/22,14:51:00,138.92,138.93,138.91,138.91,17692
2017/05/22,14:52:00,138.92,138.93,138.91,138.93,17419
2017/05/22,14:53:00,138.93,138.94,138.92,138.94,50206
2017/05/22,14:54:00,138.94,138.95,138.93,138.94,19586
2017/05/22,14:55:00,138.94,138.95,138.93,138.94,22626
2017/05/22,14:56:00,138.94,138.96,138.94,138.95,16871
2017/05/22,14:57:00,138.95,138.95,138.93,138.93,22399
2017/05/22,14:58:00,138.93,138.93,138.88,138.90,24769
2017/05/22,14:59:00,138.90,138.91,138.89,138.91,27554
2017/05/22,15:00:00,138.91,138.94,138.91,138.92,32484
2017/05/22,15:01:00,138.92,138.93,138.91,138.92,20304
2017/05/22,15:02:00,138.92,138.94,138.92,138.93,44839
2017/05/22,15:03:00,138.92,138.93,138.91,138.93,13449
2017/05/22,15:04:00,138.92,138.92,138.90,138.90,11597
2017/05/22,15:05:00,138.90,138.92,138.89,138.91,24531
2017/05/22,15:06:00,138.91,138.94,138.91,138.94,6870
2017/05/22,15:07:00,138.94,138.97,138.93,138.97,73979
2017/05/22,15:08:00,138.96,138.97,138.94,138.94,29834
2017/05/22,15:09:00,138.95,138.95,138.93,138.95,23742
2017/05/22,15:10:00,138.95,138.97,138.94,138.96,58547
2017/05/22,15:11:00,138.96,138.96,138.95,138.95,17524
2017/05/22,15:12:00,138.95,138.95,138.94,138.94,18045
2017/05/22,15:13:00,138.94,138.97,138.94,138.97,26137
2017/05/22,15:14:00,138.96,138.97,138.95,138.97,50540
2017/05/22,15:15:00,138.98,138.98,138.96,138.96,28150
2017/05/22,15:16:00,138.96,138.97,138.96,138.97,3370
2017/05/22,15:17:00,138.97,138.98,138.95,138.96,46686
2017/05/22,15:18:00,138.95,138.97,138.95,138.96,17592
2017/05/22,15:19:00,138.97,138.97,138.95,138.95,11479
2017/05/22,15:20:00,138.96,138.96,138.93,138.93,54992
2017/05/22,15:21:00,138.93,138.93,138.90,138.90,18152
2017/05/22,15:22:00,138.90,138.93,138.89,138.93,57013
2017/05/22,15:23:00,138.93,138.94,138.92,138.93,23467
2017/05/22,15:24:00,138.93,138.93,138.92,138.93,7782
2017/05/22,15:25:00,138.94,138.95,138.93,138.94,18259
2017/05/22,15:26:00,138.94,138.95,138.93,138.94,16404
2017/05/22,15:27:00,138.94,138.95,138.92,138.93,37057
2017/05/22,15:28:00,138.92,138.93,138.91,138.93,32615
2017/05/22,15:29:00,138.93,138.94,138.93,138.94,16022
2017/05/22,15:30:00,138.93,138.94,138.91,138.93,60820
2017/05/22,15:31:00,138.94,138.95,138.93,138.95,74569
2017/05/22,15:32:00,138.95,138.95,138.94,138.95,14336
2017/05/22,15:33:00,138.94,138.95,138.93,138.95,45885
2017/05/22,15:34:00,138.94,138.95,138.92,138.95,41057
2017/05/22,15:35:00,138.94,138.95,138.92,138.95,42871
2017/05/22,15:36:00,138.95,138.98,138.95,138.98,75548
2017/05/22,15:37:00,138.98,138.98,138.95,138.97,22654
2017/05/22,15:38:00,138.97,139.01,138.97,139.00,127532
2017/05/22,15:39:00,139.01,139.02,139.00,139.02,142880
2017/05/22,15:40:00,139.01,139.02,139.00,139.00,49004
2017/05/22,15:41:00,139.00,139.03,138.99,139.03,62318
2017/05/22,15:42:00,139.03,139.07,139.02,139.07,167026
2017/05/22,15:43:00,139.07,139.07,139.02,139.03,80709
2017/05/22,15:44:00,139.04,139.06,139.03,139.06,166961
2017/05/22,15:45:00,139.05,139.06,139.04,139.04,48469
2017/05/22,15:46:00,139.04,139.04,138.99,139.01,132907
2017/05/22,15:47:00,139.01,139.02,139.00,139.01,64666
2017/05/22,15:48:00,139.01,139.02,139.00,139.02,34177
2017/05/22,15:49:00,139.02,139.02,139.01,139.02,47283
2017/05/22,15:50:00,139.02,139.03,139.01,139.01,35004
2017/05/22,15:51:00,139.01,139.06,139.01,139.06,762605
2017/05/22,15:52:00,139.06,139.06,139.04,139.05,81949
2017/05/22,15:53:00,139.04,139.05,139.04,139.05,52329
2017/05/22,15:54:00,139.04,139.07,139.04,139.07,110371
2017/05/22,15:55:00,139.07,139.07,139.05,139.07,112268
2017/05/22,15:56:00,139.07,139.07,139.05,139.06,69563
2017/05/22,15:57:00,139.05,139.07,139.05,139.06,129456
2017/05/22,15:58:00,139.06,139.06,139.04,139.04,89468
2017/05/22,15:59:00,139.04,139.04,139.01,139.01,188525
2017/05/22,16:00:00,139.01,139.01,138.96,139.01,627014
2017/05/23,09:31:00,139.42,139.42,139.34,139.41,66058
2017/05/23,09:32:00,139.41,139.42,139.20,139.26,218447
2017/05/23,09:33:00,139.26,139.30,139.24,139.29,129556
2017/05/23,09:34:00,139.29,139.33,139.28,139.29,93713
2017/05/23,09:35:00,139.29,139.31,139.18,139.25,112164
2017/05/23,09:36:00,139.25,139.27,139.15,139.21,101145
2017/05/23,09:37:00,139.21,139.27,139.20,139.25,94571
2017/05/23,09:38:00,139.25,139.32,139.24,139.29,108827
2017/05/23,09:39:00,139.29,139.29,139.20,139.24,101901
2017/05/23,09:40:00,139.24,139.29,139.22,139.29,39750
2017/05/23,09:41:00,139.29,139.32,139.22,139.25,51465
2017/05/23,09:42:00,139.26,139.30,139.24,139.24,73883
2017/05/23,09:43:00,139.25,139.25,139.19,139.20,181671
2017/05/23,09:44:00,139.19,139.20,139.06,139.06,137627
2017/05/23,09:45:00,139.07,139.11,139.02,139.03,110672
2017/05/23,09:46:00,139.03,139.06,139.01,139.01,66994
2017/05/23,09:47:00,139.01,139.01,138.95,138.95,116163
2017/05/23,09:48:00,138.95,138.96,138.89,138.90,106455
2017/05/23,09:49:00,138.90,138.99,138.88,138.96,160565
2017/05/23,09:50:00,138.95,138.96,138.91,138.91,67898
2017/05/23,09:51:00,138.91,138.96,138.86,138.91,113486
2017/05/23,09:52:00,138.91,138.92,138.86,138.87,79749
2017/05/23,09:53:00,138.88,138.89,138.84,138.88,110208
2017/05/23,09:54:00,138.88,138.91,138.87,138.88,52621
2017/05/23,09:55:00,138.89,138.96,138.88,138.95,51973
2017/05/23,09:56:00,138.95,138.95,138.89,138.90,18890
2017/05/23,09:57:00,138.90,138.95,138.88,138.94,12580
2017/05/23,09:58:00,138.94,138.98,138.94,138.97,46040
2017/05/23,09:59:00,138.97,139.01,138.97,139.00,34489
2017/05/23,10:00:00,138.99,139.00,138.98,138.99,33527
2017/05/23,10:01:00,138.99,138.99,138.90,138.93,156781
2017/05/23,10:02:00,138.92,139.03,138.92,139.03,465160
2017/05/23,10:03:00,139.03,139.04,139.01,139.01,11173
2017/05/23,10:04:00,139.00,139.06,138.99,139.05,39207
2017/05/23,10:05:00,139.05,139.08,139.02,139.06,60826
2017/05/23,10:06:00,139.06,139.09,139.05,139.07,44825
2017/05/23,10:07:00,139.08,139.10,139.04,139.05,32147
2017/05/23,10:08:00,139.03,139.04,138.99,139.00,26682
2017/05/23,10:09:00,139.01,139.09,139.01,139.08,39033
2017/05/23,10:10:00,139.08,139.14,139.07,139.12,87984
2017/05/23,10:11:00,139.12,139.14,139.03,139.03,56214
2017/05/23,10:12:00,139.05,139.05,138.97,139.05,63115
2017/05/23,10:13:00,139.03,139.06,139.02,139.04,41816
2017/05/23,10:14:00,139.04,139.11,139.04,139.07,116956
2017/05/23,10:15:00,139.07,139.12,139.07,139.08,92199
2017/05/23,10:16:00,139.09,139.13,139.09,139.12,39548
2017/05/23,10:17:00,139.12,139.12,139.07,139.08,61227
2017/05/23,10:18:00,139.07,139.11,139.06,139.08,65886
2017/05/23,10:19:00,139.08,139.10,139.08,139.10,17899
2017/05/23,10:20:00,139.10,139.10,139.06,139.06,35582
2017/05/23,10:21:00,139.05,139.11,139.05,139.10,95373
2017/05/23,10:22:00,139.10,139.16,139.10,139.13,63965
2017/05/23,10:23:00,139.14,139.15,139.11,139.12,23192
2017/05/23,10:24:00,139.12,139.13,139.10,139.13,15575
2017/05/23,10:25:00,139.13,139.17,139.13,139.15,23403
2017/05/23,10:26:00,139.14,139.15,139.09,139.11,23711
2017/05/23,10:27:00,139.10,139.11,139.08,139.10,21948
2017/05/23,10:28:00,139.10,139.12,139.09,139.11,12541
2017/05/23,10:29:00,139.10,139.12,139.10,139.12,21454
2017/05/23,10:30:00,139.12,139.12,139.07,139.08,45920
2017/05/23,10:31:00,139.09,139.09,139.05,139.06,61139
2017/05/23,10:32:00,139.07,139.10,139.06,139.06,22062
2017/05/23,10:33:00,139.06,139.10,139.05,139.05,44427
2017/05/23,10:34:00,139.05,139.06,138.97,139.00,127996
2017/05/23,10:35:00,139.00,139.03,138.99,139.02,13638
2017/05/23,10:36:00,139.02,139.04,139.02,139.02,12549
2017/05/23,10:37:00,139.02,139.02,138.96,138.96,17295
2017/05/23,10:38:00,138.97,138.98,138.94,138.96,60431
2017/05/23,10:39:00,138.96,138.98,138.94,138.94,39738
2017/05/23,10:40:00,138.94,139.00,138.94,139.00,37804
2017/05/23,10:41:00,139.01,139.04,139.01,139.01,32515
2017/05/23,10:42:00,139.01,139.02,138.91,138.93,58010
2017/05/23,10:43:00,138.94,138.97,138.94,138.97,11434
2017/05/23,10:44:00,138.97,138.98,138.95,138.97,41181
2017/05/23,10:45:00,138.95,138.97,138.95,138.96,23116
2017/05/23,10:46:00,138.96,139.01,138.96,139.00,16615
2017/05/23,10:47:00,138.99,139.06,138.99,139.04,33500
2017/05/23,10:48:00,139.04,139.06,139.02,139.03,9433
2017/05/23,10:49:00,139.03,139.04,139.00,139.01,27645
2017/05/23,10:50:00,139.01,139.08,139.00,139.04,49909
2017/05/23,10:51:00,139.05,139.07,139.04,139.06,7315
2017/05/23,10:52:00,139.07,139.09,139.06,139.06,17957
2017/05/23,10:53:00,139.06,139.07,139.04,139.05,8012
2017/05/23,10:54:00,139.05,139.05,139.03,139.05,4968
2017/05/23,10:55:00,139.05,139.07,139.05,139.06,15209
2017/05/23,10:56:00,139.06,139.11,139.06,139.07,8953
2017/05/23,10:57:00,139.07,139.08,139.06,139.06,15589
2017/05/23,10:58:00,139.06,139.06,139.05,139.05,14785
2017/05/23,10:59:00,139.06,139.07,139.03,139.04,9642
2017/05/23,11:00:00,139.04,139.07,139.04,139.06,14659
2017/05/23,11:01:00,139.06,139.08,139.05,139.06,26885
2017/05/23,11:02:00,139.06,139.08,139.06,139.08,21696
2017/05/23,11:03:00,139.08,139.12,139.07,139.12,35025
2017/05/23,11:04:00,139.12,139.12,139.09,139.10,17909
2017/05/23,11:05:00,139.10,139.13,139.10,139.12,11040
2017/05/23,11:06:00,139.12,139.12,139.09,139.09,13420
2017/05/23,11:07:00,139.09,139.09,139.06,139.07,32275
2017/05/23,11:08:00,139.07,139.07,139.05,139.07,18489
2017/05/23,11:09:00,139.07,139.09,139.07,139.08,6000
2017/05/23,11:10:00,139.07,139.09,139.05,139.07,10857
2017/05/23,11:11:00,139.08,139.10,139.07,139.07,12684
2017/05/23,11:12:00,139.08,139.10,139.07,139.07,12327
2017/05/23,11:13:00,139.07,139.08,139.07,139.08,5153
2017/05/23,11:14:00,139.09,139.10,139.08,139.10,14185
2017/05/23,11:15:00,139.09,139.15,139.09,139.14,12641
2017/05/23,11:16:00,139.13,139.18,139.13,139.14,50029
2017/05/23,11:17:00,139.14,139.15,139.10,139.12,10947
2017/05/23,11:18:00,139.12,139.12,139.08,139.08,20201
2017/05/23,11:19:00,139.08,139.11,139.08,139.10,8548
2017/05/23,11:20:00,139.10,139.12,139.10,139.12,3135
2017/05/23,11:21:00,139.12,139.12,139.08,139.08,11190
2017/05/23,11:22:00,139.08,139.12,139.08,139.12,9702
2017/05/23,11:23:00,139.12,139.13,139.10,139.11,9774
2017/05/23,11:24:00,139.11,139.13,139.11,139.12,31047
2017/05/23,11:25:00,139.12,139.14,139.12,139.13,71877
2017/05/23,11:26:00,139.14,139.15,139.13,139.15,45372
2017/05/23,11:27:00,139.14,139.15,139.13,139.13,13141
2017/05/23,11:28:00,139.13,139.16,139.13,139.15,6829
2017/05/23,11:29:00,139.15,139.22,139.15,139.22,106178
2017/05/23,11:30:00,139.22,139.22,139.20,139.21,22647
2017/05/23,11:31:00,139.21,139.22,139.16,139.16,108869
2017/05/23,11:32:00,139.16,139.20,139.14,139.20,57724
2017/05/23,11:33:00,139.21,139.23,139.17,139.18,48883
2017/05/23,11:34:00,139.18,139.19,139.16,139.16,41831
2017/05/23,11:35:00,139.17,139.19,139.16,139.18,18189
2017/05/23,11:36:00,139.18,139.18,139.16,139.16,14874
2017/05/23,11:37:00,139.16,139.21,139.16,139.21,11272
2017/05/23,11:38:00,139.21,139.21,139.16,139.16,73064
2017/05/23,11:39:00,139.15,139.17,139.15,139.17,59494
2017/05/23,11:40:00,139.17,139.18,139.16,139.16,5643
2017/05/23,11:41:00,139.16,139.19,139.16,139.16,11010
2017/05/23,11:42:00,139.16,139.18,139.16,139.17,67556
2017/05/23,11:43:00,139.17,139.18,139.16,139.18,47406
2017/05/23,11:44:00,139.17,139.20,139.17,139.20,33802
2017/05/23,11:45:00,139.20,139.20,139.19,139.19,47563
2017/05/23,11:46:00,139.19,139.23,139.19,139.22,49718
2017/05/23,11:47:00,139.22,139.23,139.22,139.23,14927
2017/05/23,11:48:00,139.23,139.23,139.20,139.21,22485
2017/05/23,11:49:00,139.21,139.22,139.20,139.21,23099
2017/05/23,11:50:00,139.22,139.24,139.21,139.23,5297
2017/05/23,11:51:00,139.23,139.23,139.22,139.22,8318
2017/05/23,11:52:00,139.21,139.21,139.18,139.18,14244
2017/05/23,11:53:00,139.19,139.22,139.19,139.20,27748
2017/05/23,11:54:00,139.20,139.21,139.19,139.20,117319
2017/05/23,11:55:00,139.20,139.21,139.18,139.18,7075
2017/05/23,11:56:00,139.18,139.19,139.17,139.18,11104
2017/05/23,11:57:00,139.18,139.20,139.18,139.20,4411
2017/05/23,11:58:00,139.21,139.22,139.21,139.22,8526
2017/05/23,11:59:00,139.22,139.24,139.22,139.23,14712
2017/05/23,12:00:00,139.23,139.24,139.21,139.23,21346
2017/05/23,12:01:00,139.22,139.22,139.18,139.19,44121
2017/05/23,12:02:00,139.19,139.21,139.18,139.20,49588
2017/05/23,12:03:00,139.20,139.23,139.20,139.21,8271
2017/05/23,12:04:00,139.21,139.24,139.21,139.23,52558
2017/05/23,12:05:00,139.23,139.23,139.20,139.20,22497
2017/05/23,12:06:00,139.20,139.20,139.17,139.20,20062
2017/05/23,12:07:00,139.20,139.20,139.19,139.20,5855
2017/05/23,12:08:00,139.20,139.20,139.18,139.18,9114
2017/05/23,12:09:00,139.18,139.19,139.17,139.17,11679
2017/05/23,12:10:00,139.17,139.20,139.17,139.20,39383
2017/05/23,12:11:00,139.20,139.21,139.20,139.20,9873
2017/05/23,12:12:00,139.20,139.20,139.19,139.20,1026
2017/05/23,12:13:00,139.19,139.20,139.19,139.20,6806
2017/05/23,12:14:00,139.20,139.20,139.18,139.18,22387
2017/05/23,12:15:00,139.18,139.20,139.16,139.17,22083
2017/05/23,12:16:00,139.17,139.18,139.16,139.17,28991
2017/05/23,12:17:00,139.17,139.20,139.17,139.19,8746
2017/05/23,12:18:00,139.19,139.19,139.17,139.18,11391
2017/05/23,12:19:00,139.18,139.18,139.15,139.15,15883
2017/05/23,12:20:00,139.15,139.16,139.13,139.14,29191
2017/05/23,12:21:00,139.14,139.16,139.14,139.16,10286
2017/05/23,12:22:00,139.15,139.16,139.15,139.16,12055
2017/05/23,12:23:00,139.15,139.16,139.14,139.14,6680
2017/05/23,12:24:00,139.15,139.15,139.12,139.12,22294
2017/05/23,12:25:00,139.12,139.12,139.10,139.10,25830
2017/05/23,12:26:00,139.10,139.11,139.05,139.06,13567
2017/05/23,12:27:00,139.06,139.06,138.98,138.99,70608
2017/05/23,12:28:00,138.98,138.99,138.97,138.99,131900
2017/05/23,12:29:00,139.00,139.00,138.97,138.97,26821
2017/05/23,12:30:00,138.97,138.98,138.93,138.94,21152
2017/05/23,12:31:00,138.93,138.95,138.90,138.92,67453
2017/05/23,12:32:00,138.92,138.95,138.92,138.92,117368
2017/05/23,12:33:00,138.92,138.94,138.92,138.94,36217
2017/05/23,12:34:00,138.94,138.94,138.91,138.91,118488
2017/05/23,12:35:00,138.90,138.95,138.90,138.94,18824
2017/05/23,12:36:00,138.93,138.94,138.93,138.94,18678
2017/05/23,12:37:00,138.94,138.98,138.93,138.97,9946
2017/05/23,12:38:00,138.97,138.98,138.96,138.97,14548
2017/05/23,12:39:00,138.97,138.98,138.97,138.97,55103
2017/05/23,12:40:00,138.97,138.99,138.97,138.98,34871
2017/05/23,12:41:00,138.98,138.99,138.98,138.98,7921
2017/05/23,12:42:00,138.98,138.99,138.98,138.98,5419
2017/05/23,12:43:00,138.98,138.99,138.97,138.99,41281
2017/05/23,12:44:00,138.99,138.99,138.95,138.95,7238
2017/05/23,12:45:00,138.95,138.97,138.94,138.97,41354
2017/05/23,12:46:00,138.97,138.97,138.93,138.93,235405
2017/05/23,12:47:00,138.93,138.93,138.90,138.90,101439
2017/05/23,12:48:00,138.90,138.91,138.88,138.89,30949
2017/05/23,12:49:00,138.89,138.90,138.88,138.90,23668
2017/05/23,12:50:00,138.90,138.91,138.88,138.88,17006
2017/05/23,12:51:00,138.88,138.89,138.85,138.85,80439
2017/05/23,12:52:00,138.85,138.85,138.82,138.84,28526
2017/05/23,12:53:00,138.84,138.88,138.84,138.87,134502
2017/05/23,12:54:00,138.87,138.87,138.84,138.84,22646
2017/05/23,12:55:00,138.85,138.86,138.82,138.83,58757
2017/05/23,12:56:00,138.83,138.83,138.78,138.83,39341
2017/05/23,12:57:00,138.82,138.85,138.82,138.82,17729
2017/05/23,12:58:00,138.82,138.84,138.81,138.84,23757
2017/05/23,12:59:00,138.84,138.87,138.84,138.85,26870
2017/05/23,13:00:00,138.85,138.86,138.84,138.86,11382
2017/05/23,13:01:00,138.86,138.88,138.85,138.86,12105
2017/05/23,13:02:00,138.86,138.90,138.86,138.89,33549
2017/05/23,13:03:00,138.89,138.89,138.87,138.87,7379
2017/05/23,13:04:00,138.87,138.90,138.87,138.90,5297
2017/05/23,13:05:00,138.90,138.93,138.89,138.91,12164
2017/05/23,13:06:00,138.91,138.92,138.90,138.92,9374
2017/05/23,13:07:00,138.92,138.93,138.92,138.92,20707
2017/05/23,13:08:00,138.92,138.93,138.91,138.93,3845
2017/05/23,13:09:00,138.93,138.94,138.92,138.93,30926
2017/05/23,13:10:00,138.92,138.94,138.91,138.94,20353
2017/05/23,13:11:00,138.94,138.95,138.93,138.93,6011
2017/05/23,13:12:00,138.93,138.94,138.91,138.93,9921
2017/05/23,13:13:00,138.93,138.96,138.92,138.95,21125
2017/05/23,13:14:00,138.95,138.97,138.94,138.97,54160
2017/05/23,13:15:00,138.97,139.01,138.96,138.96,47439
2017/05/23,13:16:00,138.97,138.97,138.96,138.96,7472
2017/05/23,13:17:00,138.96,138.97,138.94,138.94,34948
2017/05/23,13:18:00,138.94,138.96,138.94,138.96,11756
2017/05/23,13:19:00,138.96,138.96,138.95,138.95,33388
2017/05/23,13:20:00,138.95,138.95,138.94,138.94,16140
2017/05/23,13:21:00,138.95,138.96,138.95,138.96,21680
2017/05/23,13:22:00,138.96,138.96,138.95,138.96,11794
2017/05/23,13:23:00,138.97,138.98,138.96,138.97,37190
2017/05/23,13:24:00,138.97,138.98,138.97,138.98,66555
2017/05/23,13:25:00,138.99,139.01,138.98,138.98,251882
2017/05/23,13:26:00,138.98,138.99,138.96,138.97,57146
2017/05/23,13:27:00,138.97,138.97,138.94,138.96,18264
2017/05/23,13:28:00,138.96,138.97,138.96,138.96,6440
2017/05/23,13:29:00,138.96,138.97,138.95,138.96,8194
2017/05/23,13:30:00,138.96,138.98,138.96,138.97,9706
2017/05/23,13:31:00,138.97,138.98,138.97,138.97,4706
2017/05/23,13:32:00,138.97,138.97,138.96,138.96,5428
2017/05/23,13:33:00,138.96,138.97,138.95,138.97,19346
2017/05/23,13:34:00,138.97,138.99,138.97,138.98,29698
2017/05/23,13:35:00,138.98,138.98,138.96,138.97,2934
2017/05/23,13:36:00,138.98,138.98,138.95,138.96,6892
2017/05/23,13:37:00,138.96,138.97,138.95,138.96,5081
2017/05/23,13:38:00,138.96,138.98,138.96,138.98,7569
2017/05/23,13:39:00,138.98,138.98,138.98,138.98,3898
2017/05/23,13:40:00,138.98,138.98,138.96,138.96,9084
2017/05/23,13:41:00,138.97,138.97,138.92,138.94,21745
2017/05/23,13:42:00,138.94,138.96,138.92,138.92,16030
2017/05/23,13:43:00,138.92,138.92,138.90,138.91,13555
2017/05/23,13:44:00,138.91,138.93,138.91,138.92,4858
2017/05/23,13:45:00,138.92,138.93,138.91,138.92,5052
2017/05/23,13:46:00,138.92,138.92,138.88,138.90,23201
2017/05/23,13:47:00,138.90,138.91,138.89,138.90,22234
2017/05/23,13:48:00,138.90,138.91,138.89,138.91,14922
2017/05/23,13:49:00,138.90,138.91,138.89,138.90,3673
2017/05/23,13:50:00,138.90,138.90,138.89,138.89,2169
2017/05/23,13:51:00,138.89,138.91,138.88,138.91,20829
2017/05/23,13:52:00,138.90,138.93,138.90,138.93,8521
2017/05/23,13:53:00,138.93,138.96,138.93,138.95,108548
2017/05/23,13:54:00,138.95,138.96,138.94,138.96,21700
2017/05/23,13:55:00,138.96,138.96,138.93,138.96,20842
2017/05/23,13:56:00,138.95,138.95,138.94,138.94,7620
2017/05/23,13:57:00,138.93,138.93,138.89,138.89,33012
2017/05/23,13:58:00,138.89,138.92,138.89,138.92,8662
2017/05/23,13:59:00,138.93,138.95,138.93,138.94,14184
2017/05/23,14:00:00,138.93,138.96,138.93,138.96,32382
2017/05/23,14:01:00,138.96,138.97,138.94,138.97,21306
2017/05/23,14:02:00,138.98,138.98,138.95,138.96,25916
2017/05/23,14:03:00,138.95,138.95,138.94,138.95,31571
2017/05/23,14:04:00,138.95,138.98,138.95,138.97,5666
2017/05/23,14:05:00,138.98,138.99,138.98,138.98,13224
2017/05/23,14:06:00,138.98,139.00,138.98,139.00,7634
2017/05/23,14:07:00,139.00,139.00,138.96,138.97,29603
2017/05/23,14:08:00,138.97,138.98,138.97,138.98,2413
2017/05/23,14:09:00,138.98,139.00,138.98,138.98,6585
2017/05/23,14:10:00,138.98,139.00,138.98,139.00,6030
2017/05/23,14:11:00,139.00,139.00,138.97,138.99,6454
2017/05/23,14:12:00,138.99,138.99,138.96,138.96,3489
2017/05/23,14:13:00,138.96,138.96,138.95,138.95,1401
2017/05/23,14:14:00,138.96,138.96,138.92,138.93,13388
2017/05/23,14:15:00,138.92,138.92,138.91,138.92,10099
2017/05/23,14:16:00,138.92,138.93,138.90,138.92,18588
2017/05/23,14:17:00,138.92,138.93,138.91,138.92,5835
2017/05/23,14:18:00,138.92,138.95,138.92,138.95,20447
2017/05/23,14:19:00,138.95,138.95,138.93,138.94,13764
2017/05/23,14:20:00,138.93,138.95,138.93,138.94,13320
2017/05/23,14:21:00,138.93,138.95,138.93,138.93,9156
2017/05/23,14:22:00,138.93,138.93,138.92,138.92,722349
2017/05/23,14:23:00,138.93,138.94,138.93,138.93,16669
2017/05/23,14:24:00,138.94,138.96,138.94,138.95,11253
2017/05/23,14:25:00,138.95,138.98,138.95,138.98,62094
2017/05/23,14:26:00,138.98,138.99,138.98,138.98,22433
2017/05/23,14:27:00,138.98,138.98,138.96,138.98,49517
2017/05/23,14:28:00,138.98,138.99,138.98,138.99,51160
2017/05/23,14:29:00,138.99,138.99,138.96,138.97,11844
2017/05/23,14:30:00,138.97,138.98,138.95,138.96,14685
2017/05/23,14:31:00,138.96,138.99,138.96,138.99,429114
2017/05/23,14:32:00,138.99,138.99,138.98,138.98,4017
2017/05/23,14:33:00,138.98,138.99,138.97,138.99,9469
2017/05/23,14:34:00,138.98,138.98,138.96,138.97,7138
2017/05/23,14:35:00,138.97,138.97,138.95,138.96,5926
2017/05/23,14:36:00,138.96,138.96,138.94,138.95,16531
2017/05/23,14:37:00,138.95,138.99,138.95,138.99,18882
2017/05/23,14:38:00,138.99,139.00,138.97,139.00,44932
2017/05/23,14:39:00,138.99,139.02,138.99,139.02,25907
2017/05/23,14:40:00,139.02,139.03,139.00,139.03,19033
2017/05/23,14:41:00,139.03,139.04,139.02,139.03,9651
2017/05/23,14:42:00,139.03,139.05,139.02,139.04,24694
2017/05/23,14:43:00,139.03,139.04,139.02,139.04,52868
2017/05/23,14:44:00,139.04,139.04,139.02,139.03,6564
2017/05/23,14:45:00,139.03,139.06,139.03,139.05,33669
2017/05/23,14:46:00,139.05,139.07,139.04,139.07,40488
2017/05/23,14:47:00,139.06,139.07,139.06,139.06,21695
2017/05/23,14:48:00,139.06,139.08,139.06,139.06,49605
2017/05/23,14:49:00,139.06,139.09,139.06,139.08,67860
2017/05/23,14:50:00,139.07,139.10,139.06,139.06,115038
2017/05/23,14:51:00,139.06,139.06,139.02,139.03,25609
2017/05/23,14:52:00,139.03,139.04,139.01,139.01,35314
2017/05/23,14:53:00,139.01,139.02,139.01,139.02,6679
2017/05/23,14:54:00,139.01,139.02,139.01,139.02,7741
2017/05/23,14:55:00,139.02,139.04,139.02,139.03,27041
2017/05/23,14:56:00,139.03,139.04,139.03,139.04,10896
2017/05/23,14:57:00,139.04,139.04,139.03,139.04,3349
2017/05/23,14:58:00,139.04,139.04,139.01,139.01,108001
2017/05/23,14:59:00,139.01,139.02,139.00,139.02,14396
2017/05/23,15:00:00,139.02,139.04,139.01,139.04,17965
2017/05/23,15:01:00,139.04,139.04,139.02,139.03,19688
2017/05/23,15:02:00,139.03,139.04,139.02,139.03,19763
2017/05/23,15:03:00,139.03,139.03,139.02,139.03,20186
2017/05/23,15:04:00,139.03,139.07,139.03,139.06,66280
2017/05/23,15:05:00,139.06,139.08,139.06,139.08,8636
2017/05/23,15:06:00,139.07,139.10,139.07,139.08,116931
2017/05/23,15:07:00,139.09,139.12,139.08,139.12,41776
2017/05/23,15:08:00,139.13,139.13,139.12,139.13,25221
2017/05/23,15:09:00,139.12,139.12,139.09,139.09,14169
2017/05/23,15:10:00,139.09,139.10,139.08,139.09,33643
2017/05/23,15:11:00,139.10,139.10,139.10,139.10,2269
2017/05/23,15:12:00,139.10,139.10,139.07,139.10,21932
2017/05/23,15:13:00,139.10,139.10,139.08,139.09,22247
2017/05/23,15:14:00,139.10,139.10,139.07,139.08,38956
2017/05/23,15:15:00,139.08,139.09,139.07,139.08,12082
2017/05/23,15:16:00,139.08,139.08,139.07,139.08,30241
2017/05/23,15:17:00,139.08,139.08,139.05,139.05,34666
2017/05/23,15:18:00,139.06,139.08,139.05,139.07,25407
2017/05/23,15:19:00,139.07,139.08,139.05,139.06,10450
2017/05/23,15:20:00,139.06,139.06,139.02,139.03,50745
2017/05/23,15:21:00,139.03,139.03,139.00,139.02,45939
2017/05/23,15:22:00,139.02,139.03,139.00,139.02,23542
2017/05/23,15:23:00,139.02,139.03,139.00,139.02,54356
2017/05/23,15:24:00,139.02,139.03,139.01,139.02,8241
2017/05/23,15:25:00,139.02,139.03,139.01,139.02,37827
2017/05/23,15:26:00,139.02,139.02,139.00,139.01,26131
2017/05/23,15:27:00,139.01,139.03,139.01,139.03,11830
2017/05/23,15:28:00,139.03,139.04,139.02,139.04,24117
2017/05/23,15:29:00,139.04,139.04,139.01,139.02,19749
2017/05/23,15:30:00,139.02,139.02,139.00,139.00,9056
2017/05/23,15:31:00,139.00,139.00,138.97,138.98,31700
2017/05/23,15:32:00,138.98,139.01,138.98,138.98,14470
2017/05/23,15:33:00,138.98,138.99,138.97,138.97,15599
2017/05/23,15:34:00,138.97,138.98,138.96,138.97,122779
2017/05/23,15:35:00,138.97,138.98,138.97,138.98,27943
2017/05/23,15:36:00,138.99,138.99,138.97,138.98,45155
2017/05/23,15:37:00,138.99,139.01,138.98,139.00,69314
2017/05/23,15:38:00,139.01,139.05,139.00,139.04,77932
2017/05/23,15:39:00,139.04,139.06,139.04,139.05,26190
2017/05/23,15:40:00,139.06,139.07,139.05,139.06,21470
2017/05/23,15:41:00,139.05,139.06,139.04,139.04,273355
2017/05/23,15:42:00,139.04,139.05,139.03,139.04,41002
2017/05/23,15:43:00,139.04,139.04,138.99,139.01,70604
2017/05/23,15:44:00,139.00,139.02,139.00,139.01,22238
2017/05/23,15:45:00,139.02,139.02,138.98,138.98,57456
2017/05/23,15:46:00,138.98,138.99,138.95,138.97,107890
2017/05/23,15:47:00,138.97,138.99,138.97,138.98,15910
2017/05/23,15:48:00,138.99,139.00,138.98,138.99,15869
2017/05/23,15:49:00,138.99,139.02,138.99,139.00,18734
2017/05/23,15:50:00,139.00,139.00,138.96,138.97,27114
2017/05/23,15:51:00,138.98,139.02,138.97,139.02,85817
2017/05/23,15:52:00,139.01,139.02,138.99,139.00,152374
2017/05/23,15:53:00,139.00,139.06,139.00,139.06,40138
2017/05/23,15:54:00,139.06,139.06,139.04,139.04,38511
2017/05/23,15:55:00,139.04,139.07,139.04,139.07,76879
2017/05/23,15:56:00,139.06,139.08,139.06,139.08,41449
2017/05/23,15:57:00,139.08,139.08,139.05,139.06,43109
2017/05/23,15:58:00,139.06,139.06,139.05,139.06,52298
2017/05/23,15:59:00,139.06,139.08,139.05,139.08,208781
2017/05/23,16:00:00,139.07,139.12,139.07,139.12,600003
2017/05/24,09:31:00,139.56,139.58,139.51,139.52,106312
2017/05/24,09:32:00,139.52,139.53,139.43,139.48,83549
2017/05/24,09:33:00,139.48,139.53,139.46,139.47,149095
2017/05/24,09:34:00,139.47,139.54,139.47,139.51,63276
2017/05/24,09:35:00,139.51,139.53,139.46,139.46,58045
2017/05/24,09:36:00,139.46,139.47,139.35,139.39,92863
2017/05/24,09:37:00,139.39,139.41,139.38,139.38,106283
2017/05/24,09:38:00,139.39,139.39,139.28,139.30,120482
2017/05/24,09:39:00,139.30,139.31,139.25,139.31,121570
2017/05/24,09:40:00,139.30,139.32,139.26,139.32,31107
2017/05/24,09:41:00,139.31,139.36,139.29,139.31,44120
2017/05/24,09:42:00,139.31,139.35,139.31,139.33,19702
2017/05/24,09:43:00,139.33,139.35,139.31,139.32,14343
2017/05/24,09:44:00,139.32,139.37,139.32,139.37,27359
2017/05/24,09:45:00,139.37,139.38,139.35,139.36,14072
2017/05/24,09:46:00,139.36,139.38,139.34,139.35,31489
2017/05/24,09:47:00,139.36,139.36,139.28,139.28,33700
2017/05/24,09:48:00,139.28,139.32,139.28,139.32,11973
2017/05/24,09:49:00,139.32,139.33,139.30,139.32,28202
2017/05/24,09:50:00,139.33,139.36,139.32,139.36,55685
2017/05/24,09:51:00,139.36,139.43,139.36,139.42,65343
2017/05/24,09:52:00,139.41,139.45,139.41,139.45,22173
2017/05/24,09:53:00,139.45,139.46,139.43,139.45,25084
2017/05/24,09:54:00,139.44,139.47,139.44,139.46,18692
2017/05/24,09:55:00,139.46,139.47,139.42,139.42,63221
2017/05/24,09:56:00,139.43,139.45,139.42,139.43,30580
2017/05/24,09:57:00,139.44,139.46,139.42,139.42,51358
2017/05/24,09:58:00,139.43,139.43,139.42,139.42,11382
2017/05/24,09:59:00,139.41,139.42,139.38,139.38,20230
2017/05/24,10:00:00,139.38,139.38,139.29,139.31,51345
2017/05/24,10:01:00,139.31,139.34,139.29,139.29,42151
2017/05/24,10:02:00,139.29,139.31,139.29,139.29,29061
2017/05/24,10:03:00,139.30,139.32,139.28,139.30,21300
2017/05/24,10:04:00,139.31,139.34,139.28,139.28,56948
2017/05/24,10:05:00,139.28,139.28,139.18,139.22,121518
2017/05/24,10:06:00,139.22,139.22,139.17,139.18,51410
2017/05/24,10:07:00,139.18,139.23,139.17,139.22,84947
2017/05/24,10:08:00,139.23,139.29,139.23,139.27,139762
2017/05/24,10:09:00,139.28,139.29,139.25,139.27,22131
2017/05/24,10:10:00,139.28,139.30,139.28,139.29,14798
2017/05/24,10:11:00,139.28,139.30,139.27,139.30,41292
2017/05/24,10:12:00,139.29,139.31,139.25,139.28,184341
2017/05/24,10:13:00,139.28,139.31,139.28,139.28,25836
2017/05/24,10:14:00,139.28,139.30,139.24,139.25,22454
2017/05/24,10:15:00,139.25,139.28,139.24,139.28,21131
2017/05/24,10:16:00,139.28,139.29,139.24,139.24,309713
2017/05/24,10:17:00,139.24,139.27,139.23,139.24,7651
2017/05/24,10:18:00,139.24,139.28,139.23,139.27,11914
2017/05/24,10:19:00,139.27,139.33,139.27,139.32,28770
2017/05/24,10:20:00,139.31,139.31,139.27,139.30,25671
2017/05/24,10:21:00,139.30,139.30,139.27,139.28,16646
2017/05/24,10:22:00,139.27,139.27,139.25,139.27,52443
2017/05/24,10:23:00,139.27,139.31,139.27,139.31,43941
2017/05/24,10:24:00,139.30,139.38,139.30,139.38,20905
2017/05/24,10:25:00,139.38,139.40,139.37,139.40,36288
2017/05/24,10:26:00,139.40,139.42,139.38,139.38,30741
2017/05/24,10:27:00,139.38,139.39,139.37,139.37,19736
2017/05/24,10:28:00,139.37,139.38,139.35,139.35,33914
2017/05/24,10:29:00,139.35,139.35,139.32,139.32,15112
2017/05/24,10:30:00,139.32,139.35,139.31,139.35,21665
2017/05/24,10:31:00,139.35,139.36,139.33,139.36,18612
2017/05/24,10:32:00,139.36,139.37,139.36,139.36,12298
2017/05/24,10:33:00,139.36,139.37,139.36,139.36,16487
2017/05/24,10:34:00,139.36,139.36,139.34,139.34,17991
2017/05/24,10:35:00,139.34,139.35,139.31,139.32,26345
2017/05/24,10:36:00,139.31,139.33,139.30,139.33,42069
2017/05/24,10:37:00,139.33,139.33,139.27,139.29,54521
2017/05/24,10:38:00,139.29,139.36,139.29,139.34,37227
2017/05/24,10:39:00,139.34,139.34,139.32,139.33,5762
2017/05/24,10:40:00,139.32,139.32,139.30,139.31,13176
2017/05/24,10:41:00,139.31,139.32,139.30,139.32,12023
2017/05/24,10:42:00,139.32,139.35,139.32,139.34,20937
2017/05/24,10:43:00,139.34,139.40,139.34,139.35,13727
2017/05/24,10:44:00,139.37,139.37,139.33,139.34,21848
2017/05/24,10:45:00,139.34,139.34,139.28,139.30,33353
2017/05/24,10:46:00,139.30,139.31,139.29,139.30,36481
2017/05/24,10:47:00,139.30,139.35,139.30,139.35,11986
2017/05/24,10:48:00,139.34,139.34,139.33,139.33,7749
2017/05/24,10:49:00,139.34,139.37,139.34,139.37,14969
2017/05/24,10:50:00,139.36,139.37,139.36,139.37,16709
2017/05/24,10:51:00,139.37,139.38,139.34,139.35,28379
2017/05/24,10:52:00,139.34,139.34,139.31,139.33,16807
2017/05/24,10:53:00,139.33,139.35,139.33,139.34,6504
2017/05/24,10:54:00,139.33,139.33,139.31,139.31,20307
2017/05/24,10:55:00,139.32,139.35,139.32,139.35,425803
2017/05/24,10:56:00,139.35,139.36,139.35,139.35,7658
2017/05/24,10:57:00,139.35,139.37,139.32,139.33,8879
2017/05/24,10:58:00,139.33,139.36,139.33,139.36,9553
2017/05/24,10:59:00,139.36,139.37,139.35,139.35,49530
2017/05/24,11:00:00,139.35,139.35,139.33,139.33,6974
2017/05/24,11:01:00,139.33,139.35,139.33,139.35,9992
2017/05/24,11:02:00,139.35,139.35,139.26,139.26,38477
2017/05/24,11:03:00,139.26,139.28,139.24,139.26,45380
2017/05/24,11:04:00,139.26,139.26,139.20,139.22,47562
2017/05/24,11:05:00,139.21,139.22,139.18,139.21,31427
2017/05/24,11:06:00,139.20,139.25,139.20,139.25,18072
2017/05/24,11:07:00,139.25,139.26,139.24,139.25,15811
2017/05/24,11:08:00,139.24,139.27,139.24,139.27,9053
2017/05/24,11:09:00,139.27,139.27,139.25,139.26,7222
2017/05/24,11:10:00,139.26,139.28,139.26,139.28,5711
2017/05/24,11:11:00,139.28,139.29,139.26,139.27,25789
2017/05/24,11:12:00,139.27,139.30,139.27,139.30,21773
2017/05/24,11:13:00,139.30,139.32,139.30,139.31,3468
2017/05/24,11:14:00,139.31,139.31,139.29,139.29,9080
2017/05/24,11:15:00,139.29,139.32,139.29,139.32,53809
2017/05/24,11:16:00,139.32,139.34,139.30,139.32,18125
2017/05/24,11:17:00,139.32,139.33,139.31,139.31,24300
2017/05/24,11:18:00,139.31,139.32,139.29,139.31,10406
2017/05/24,11:19:00,139.31,139.31,139.28,139.29,7035
2017/05/24,11:20:00,139.29,139.29,139.25,139.28,18699
2017/05/24,11:21:00,139.28,139.28,139.27,139.28,1295
2017/05/24,11:22:00,139.28,139.28,139.25,139.25,10776
2017/05/24,11:23:00,139.25,139.27,139.24,139.27,9675
2017/05/24,11:24:00,139.27,139.28,139.27,139.28,4815
2017/05/24,11:25:00,139.28,139.29,139.28,139.29,5811
2017/05/24,11:26:00,139.29,139.32,139.29,139.31,19586
2017/05/24,11:27:00,139.31,139.32,139.30,139.32,10625
2017/05/24,11:28:00,139.32,139.33,139.31,139.33,7329
2017/05/24,11:29:00,139.33,139.34,139.32,139.32,9894
2017/05/24,11:30:00,139.32,139.33,139.32,139.33,11918
2017/05/24,11:31:00,139.33,139.40,139.33,139.37,38928
2017/05/24,11:32:00,139.37,139.39,139.36,139.36,46762
2017/05/24,11:33:00,139.37,139.38,139.35,139.36,7092
2017/05/24,11:34:00,139.36,139.38,139.36,139.38,9271
2017/05/24,11:35:00,139.37,139.38,139.36,139.37,5611
2017/05/24,11:36:00,139.36,139.36,139.35,139.35,5757
2017/05/24,11:37:00,139.35,139.35,139.33,139.34,17211
2017/05/24,11:38:00,139.34,139.34,139.33,139.33,10224
2017/05/24,11:39:00,139.32,139.35,139.32,139.34,20109
2017/05/24,11:40:00,139.34,139.35,139.32,139.33,12674
2017/05/24,11:41:00,139.34,139.35,139.32,139.35,30208
2017/05/24,11:42:00,139.35,139.37,139.35,139.37,31764
2017/05/24,11:43:00,139.37,139.37,139.36,139.37,7782
2017/05/24,11:44:00,139.36,139.39,139.36,139.38,56092
2017/05/24,11:45:00,139.37,139.39,139.35,139.39,16784
2017/05/24,11:46:00,139.39,139.40,139.38,139.38,7376
2017/05/24,11:47:00,139.38,139.39,139.37,139.38,10521
2017/05/24,11:48:00,139.38,139.39,139.36,139.39,17592
2017/05/24,11:49:00,139.39,139.41,139.38,139.40,19635
2017/05/24,11:50:00,139.40,139.41,139.39,139.40,5901
2017/05/24,11:51:00,139.40,139.40,139.31,139.31,19490
2017/05/24,11:52:00,139.31,139.33,139.29,139.32,53906
2017/05/24,11:53:00,139.32,139.36,139.32,139.34,45250
2017/05/24,11:54:00,139.34,139.34,139.32,139.32,21647
2017/05/24,11:55:00,139.32,139.34,139.31,139.32,61776
2017/05/24,11:56:00,139.32,139.34,139.31,139.32,16678
2017/05/24,11:57:00,139.32,139.33,139.31,139.32,26492
2017/05/24,11:58:00,139.33,139.34,139.32,139.33,43169
2017/05/24,11:59:00,139.33,139.35,139.32,139.35,45499
2017/05/24,12:00:00,139.35,139.35,139.32,139.34,8400
2017/05/24,12:01:00,139.34,139.35,139.33,139.35,10311
2017/05/24,12:02:00,139.35,139.38,139.35,139.37,20358
2017/05/24,12:03:00,139.37,139.39,139.36,139.39,71705
2017/05/24,12:04:00,139.39,139.40,139.37,139.38,11003
2017/05/24,12:05:00,139.37,139.38,139.35,139.35,28155
2017/05/24,12:06:00,139.35,139.37,139.35,139.36,22825
2017/05/24,12:07:00,139.36,139.36,139.33,139.33,7494
2017/05/24,12:08:00,139.34,139.35,139.33,139.35,17629
2017/05/24,12:09:00,139.35,139.38,139.35,139.35,10848
2017/05/24,12:10:00,139.35,139.35,139.34,139.35,8234
2017/05/24,12:11:00,139.36,139.38,139.36,139.36,8174
2017/05/24,12:12:00,139.36,139.36,139.34,139.34,10438
2017/05/24,12:13:00,139.34,139.36,139.33,139.35,17320
2017/05/24,12:14:00,139.34,139.36,139.34,139.34,11086
2017/05/24,12:15:00,139.33,139.36,139.33,139.35,7159
2017/05/24,12:16:00,139.34,139.37,139.34,139.37,13027
2017/05/24,12:17:00,139.37,139.38,139.36,139.37,13796
2017/05/24,12:18:00,139.37,139.38,139.34,139.36,25870
2017/05/24,12:19:00,139.35,139.36,139.34,139.36,14914
2017/05/24,12:20:00,139.36,139.36,139.35,139.36,13603
2017/05/24,12:21:00,139.36,139.37,139.36,139.37,8518
2017/05/24,12:22:00,139.37,139.40,139.37,139.40,32239
2017/05/24,12:23:00,139.39,139.39,139.37,139.38,11746
2017/05/24,12:24:00,139.37,139.39,139.37,139.39,7922
2017/05/24,12:25:00,139.39,139.39,139.38,139.39,4869
2017/05/24,12:26:00,139.39,139.42,139.38,139.40,23662
2017/05/24,12:27:00,139.40,139.41,139.39,139.41,7632
2017/05/24,12:28:00,139.41,139.41,139.38,139.39,7760
2017/05/24,12:29:00,139.39,139.40,139.37,139.40,16316
2017/05/24,12:30:00,139.40,139.43,139.40,139.42,34827
2017/05/24,12:31:00,139.42,139.42,139.40,139.42,7548
2017/05/24,12:32:00,139.42,139.43,139.42,139.43,8424
2017/05/24,12:33:00,139.43,139.44,139.41,139.41,11089
2017/05/24,12:34:00,139.42,139.44,139.41,139.43,8917
2017/05/24,12:35:00,139.44,139.45,139.43,139.45,9093
2017/05/24,12:36:00,139.44,139.45,139.42,139.42,13859
2017/05/24,12:37:00,139.42,139.42,139.41,139.41,9710
2017/05/24,12:38:00,139.42,139.43,139.41,139.43,8383
2017/05/24,12:39:00,139.43,139.43,139.43,139.43,7461
2017/05/24,12:40:00,139.43,139.45,139.43,139.45,10483
2017/05/24,12:41:00,139.45,139.46,139.43,139.43,8210
2017/05/24,12:42:00,139.43,139.43,139.42,139.43,13860
2017/05/24,12:43:00,139.43,139.44,139.42,139.43,17539
2017/05/24,12:44:00,139.44,139.44,139.41,139.42,9245
2017/05/24,12:45:00,139.42,139.43,139.41,139.41,9887
2017/05/24,12:46:00,139.42,139.44,139.42,139.44,17669
2017/05/24,12:47:00,139.44,139.45,139.40,139.42,35693
2017/05/24,12:48:00,139.43,139.43,139.42,139.43,3665
2017/05/24,12:49:00,139.43,139.43,139.42,139.43,4336
2017/05/24,12:50:00,139.43,139.43,139.42,139.42,4001
2017/05/24,12:51:00,139.41,139.42,139.40,139.41,36959
2017/05/24,12:52:00,139.41,139.42,139.41,139.42,3992
2017/05/24,12:53:00,139.42,139.44,139.41,139.44,11220
2017/05/24,12:54:00,139.44,139.46,139.43,139.46,21576
2017/05/24,12:55:00,139.45,139.45,139.43,139.43,7955
2017/05/24,12:56:00,139.43,139.44,139.43,139.43,12342
2017/05/24,12:57:00,139.43,139.45,139.42,139.45,32437
2017/05/24,12:58:00,139.45,139.45,139.43,139.44,14307
2017/05/24,12:59:00,139.44,139.44,139.42,139.44,15727
2017/05/24,13:00:00,139.44,139.44,139.42,139.42,8108
2017/05/24,13:01:00,139.43,139.45,139.42,139.43,80439
2017/05/24,13:02:00,139.43,139.44,139.41,139.43,61011
2017/05/24,13:03:00,139.43,139.43,139.41,139.41,9971
2017/05/24,13:04:00,139.41,139.41,139.39,139.40,37411
2017/05/24,13:05:00,139.39,139.41,139.39,139.41,16679
2017/05/24,13:06:00,139.41,139.41,139.40,139.40,23435
2017/05/24,13:07:00,139.40,139.41,139.39,139.41,44327
2017/05/24,13:08:00,139.40,139.42,139.40,139.41,9012
2017/05/24,13:09:00,139.42,139.42,139.40,139.41,15549
2017/05/24,13:10:00,139.40,139.41,139.40,139.41,31808
2017/05/24,13:11:00,139.42,139.43,139.42,139.43,8383
2017/05/24,13:12:00,139.43,139.45,139.43,139.43,9553
2017/05/24,13:13:00,139.43,139.44,139.43,139.44,7923
2017/05/24,13:14:00,139.43,139.44,139.42,139.42,5866
2017/05/24,13:15:00,139.42,139.44,139.42,139.43,5225
2017/05/24,13:16:00,139.43,139.45,139.43,139.44,18038
2017/05/24,13:17:00,139.44,139.45,139.43,139.43,8188
2017/05/24,13:18:00,139.42,139.43,139.41,139.43,7615
2017/05/24,13:19:00,139.43,139.43,139.42,139.42,9169
2017/05/24,13:20:00,139.42,139.43,139.41,139.41,2674
2017/05/24,13:21:00,139.41,139.41,139.37,139.37,18451
2017/05/24,13:22:00,139.37,139.38,139.36,139.36,14495
2017/05/24,13:23:00,139.36,139.36,139.33,139.33,245205
2017/05/24,13:24:00,139.34,139.34,139.30,139.31,11940
2017/05/24,13:25:00,139.31,139.34,139.31,139.34,43935
2017/05/24,13:26:00,139.34,139.34,139.32,139.33,34495
2017/05/24,13:27:00,139.34,139.34,139.32,139.32,18646
2017/05/24,13:28:00,139.32,139.36,139.32,139.36,44399
2017/05/24,13:29:00,139.35,139.35,139.34,139.35,1761
2017/05/24,13:30:00,139.35,139.36,139.35,139.35,8205
2017/05/24,13:31:00,139.35,139.35,139.33,139.35,18724
2017/05/24,13:32:00,139.35,139.35,139.34,139.34,16117
2017/05/24,13:33:00,139.34,139.35,139.34,139.34,31936
2017/05/24,13:34:00,139.34,139.36,139.34,139.36,8918
2017/05/24,13:35:00,139.36,139.38,139.35,139.38,4915
2017/05/24,13:36:00,139.38,139.38,139.37,139.38,11452
2017/05/24,13:37:00,139.38,139.39,139.37,139.38,17921
2017/05/24,13:38:00,139.38,139.39,139.37,139.37,127525
2017/05/24,13:39:00,139.38,139.39,139.37,139.38,4893
2017/05/24,13:40:00,139.38,139.41,139.37,139.41,72071
2017/05/24,13:41:00,139.41,139.41,139.39,139.40,19979
2017/05/24,13:42:00,139.40,139.41,139.39,139.41,35436
2017/05/24,13:43:00,139.41,139.43,139.40,139.43,20260
2017/05/24,13:44:00,139.43,139.44,139.42,139.44,19912
2017/05/24,13:45:00,139.44,139.44,139.43,139.44,1059
2017/05/24,13:46:00,139.44,139.44,139.43,139.44,5784
2017/05/24,13:47:00,139.43,139.45,139.42,139.45,24909
2017/05/24,13:48:00,139.45,139.46,139.44,139.44,14917
2017/05/24,13:49:00,139.44,139.45,139.44,139.45,36213
2017/05/24,13:50:00,139.44,139.45,139.43,139.43,17778
2017/05/24,13:51:00,139.43,139.45,139.43,139.45,18723
2017/05/24,13:52:00,139.45,139.46,139.44,139.44,7754
2017/05/24,13:53:00,139.45,139.46,139.44,139.46,12915
2017/05/24,13:54:00,139.46,139.46,139.43,139.44,21646
2017/05/24,13:55:00,139.43,139.44,139.43,139.43,18155
2017/05/24,13:56:00,139.44,139.45,139.43,139.45,14320
2017/05/24,13:57:00,139.45,139.48,139.44,139.47,18025
2017/05/24,13:58:00,139.47,139.47,139.45,139.45,10221
2017/05/24,13:59:00,139.45,139.46,139.43,139.43,26429
2017/05/24,14:00:00,139.44,139.45,139.43,139.44,7769
2017/05/24,14:01:00,139.43,139.44,139.39,139.40,40343
2017/05/24,14:02:00,139.40,139.44,139.39,139.44,18854
2017/05/24,14:03:00,139.44,139.51,139.43,139.46,94119
2017/05/24,14:04:00,139.46,139.48,139.39,139.39,45070
2017/05/24,14:05:00,139.40,139.42,139.30,139.36,80937
2017/05/24,14:06:00,139.36,139.39,139.33,139.38,154442
2017/05/24,14:07:00,139.38,139.49,139.36,139.48,83012
2017/05/24,14:08:00,139.47,139.49,139.46,139.47,33048
2017/05/24,14:09:00,139.47,139.47,139.44,139.47,25091
2017/05/24,14:10:00,139.47,139.48,139.46,139.48,17204
2017/05/24,14:11:00,139.47,139.48,139.45,139.48,49263
2017/05/24,14:12:00,139.48,139.49,139.46,139.47,28396
2017/05/24,14:13:00,139.47,139.53,139.47,139.53,30935
2017/05/24,14:14:00,139.53,139.62,139.53,139.58,256088
2017/05/24,14:15:00,139.58,139.60,139.54,139.56,52727
2017/05/24,14:16:00,139.57,139.57,139.54,139.56,57684
2017/05/24,14:17:00,139.56,139.58,139.53,139.57,99784
2017/05/24,14:18:00,139.57,139.57,139.51,139.52,46122
2017/05/24,14:19:00,139.53,139.59,139.52,139.57,121825
2017/05/24,14:20:00,139.57,139.60,139.56,139.58,88557
2017/05/24,14:21:00,139.58,139.60,139.57,139.60,20202
2017/05/24,14:22:00,139.60,139.61,139.55,139.56,28094
2017/05/24,14:23:00,139.57,139.60,139.57,139.59,11065
2017/05/24,14:24:00,139.59,139.59,139.56,139.57,9434
2017/05/24,14:25:00,139.57,139.59,139.55,139.56,43202
2017/05/24,14:26:00,139.56,139.59,139.56,139.57,18918
2017/05/24,14:27:00,139.57,139.58,139.57,139.57,21299
2017/05/24,14:28:00,139.58,139.60,139.57,139.57,39964
2017/05/24,14:29:00,139.57,139.61,139.57,139.60,31219
2017/05/24,14:30:00,139.60,139.60,139.58,139.58,7210
2017/05/24,14:31:00,139.58,139.58,139.51,139.51,247583
2017/05/24,14:32:00,139.51,139.54,139.51,139.53,17910
2017/05/24,14:33:00,139.53,139.54,139.49,139.52,118699
2017/05/24,14:34:00,139.52,139.52,139.51,139.52,13637
2017/05/24,14:35:00,139.52,139.54,139.51,139.54,13494
2017/05/24,14:36:00,139.54,139.57,139.54,139.56,22257
2017/05/24,14:37:00,139.56,139.56,139.52,139.54,20624
2017/05/24,14:38:00,139.54,139.55,139.53,139.54,10949
2017/05/24,14:39:00,139.54,139.55,139.54,139.54,19186
2017/05/24,14:40:00,139.54,139.54,139.51,139.53,11801
2017/05/24,14:41:00,139.53,139.54,139.52,139.53,10329
2017/05/24,14:42:00,139.54,139.54,139.53,139.53,8127
2017/05/24,14:43:00,139.53,139.56,139.52,139.55,31094
2017/05/24,14:44:00,139.55,139.57,139.51,139.51,13060
2017/05/24,14:45:00,139.50,139.53,139.50,139.52,13882
2017/05/24,14:46:00,139.52,139.55,139.52,139.54,10106
2017/05/24,14:47:00,139.54,139.57,139.54,139.57,15892
2017/05/24,14:48:00,139.57,139.58,139.56,139.57,27760
2017/05/24,14:49:00,139.57,139.57,139.54,139.56,27047
2017/05/24,14:50:00,139.56,139.57,139.55,139.56,10159
2017/05/24,14:51:00,139.57,139.57,139.53,139.54,35272
2017/05/24,14:52:00,139.54,139.55,139.53,139.54,4626
2017/05/24,14:53:00,139.54,139.57,139.54,139.55,12143
2017/05/24,14:54:00,139.55,139.56,139.54,139.55,7792
2017/05/24,14:55:00,139.54,139.56,139.54,139.56,11051
2017/05/24,14:56:00,139.56,139.56,139.50,139.51,20814
2017/05/24,14:57:00,139.51,139.53,139.51,139.52,40030
2017/05/24,14:58:00,139.53,139.53,139.51,139.52,15643
2017/05/24,14:59:00,139.52,139.55,139.52,139.53,15636
2017/05/24,15:00:00,139.54,139.56,139.54,139.55,11381
2017/05/24,15:01:00,139.56,139.58,139.54,139.54,17307
2017/05/24,15:02:00,139.54,139.54,139.53,139.54,19865
2017/05/24,15:03:00,139.54,139.57,139.54,139.56,29333
2017/05/24,15:04:00,139.55,139.56,139.52,139.52,4850
2017/05/24,15:05:00,139.52,139.55,139.52,139.55,22009
2017/05/24,15:06:00,139.54,139.54,139.50,139.52,11516
2017/05/24,15:07:00,139.51,139.53,139.48,139.49,27636
2017/05/24,15:08:00,139.50,139.52,139.50,139.52,13627
2017/05/24,15:09:00,139.52,139.54,139.52,139.54,14428
2017/05/24,15:10:00,139.54,139.54,139.53,139.54,4580
2017/05/24,15:11:00,139.54,139.55,139.52,139.53,15416
2017/05/24,15:12:00,139.53,139.55,139.53,139.55,35370
2017/05/24,15:13:00,139.56,139.56,139.53,139.54,9950
2017/05/24,15:14:00,139.55,139.55,139.54,139.55,12414
2017/05/24,15:15:00,139.55,139.56,139.54,139.54,34124
2017/05/24,15:16:00,139.55,139.57,139.54,139.56,22873
2017/05/24,15:17:00,139.57,139.59,139.56,139.57,110489
2017/05/24,15:18:00,139.57,139.59,139.56,139.58,99976
2017/05/24,15:19:00,139.58,139.58,139.55,139.56,18735
2017/05/24,15:20:00,139.56,139.57,139.55,139.57,99478
2017/05/24,15:21:00,139.57,139.59,139.56,139.59,148362
2017/05/24,15:22:00,139.59,139.62,139.58,139.60,60858
2017/05/24,15:23:00,139.60,139.62,139.59,139.61,9071
2017/05/24,15:24:00,139.61,139.61,139.61,139.61,7716
2017/05/24,15:25:00,139.61,139.62,139.60,139.60,16818
2017/05/24,15:26:00,139.61,139.62,139.60,139.60,75112
2017/05/24,15:27:00,139.60,139.60,139.57,139.60,88067
2017/05/24,15:28:00,139.61,139.62,139.60,139.62,24875
2017/05/24,15:29:00,139.62,139.64,139.61,139.64,19426
2017/05/24,15:30:00,139.64,139.64,139.62,139.64,55281
2017/05/24,15:31:00,139.64,139.67,139.64,139.66,139542
2017/05/24,15:32:00,139.66,139.72,139.66,139.72,69680
2017/05/24,15:33:00,139.71,139.71,139.67,139.67,30703
2017/05/24,15:34:00,139.67,139.67,139.66,139.67,16998
2017/05/24,15:35:00,139.67,139.70,139.67,139.70,44522
2017/05/24,15:36:00,139.70,139.73,139.70,139.72,52433
2017/05/24,15:37:00,139.71,139.72,139.69,139.69,36737
2017/05/24,15:38:00,139.68,139.69,139.67,139.68,20324
2017/05/24,15:39:00,139.68,139.69,139.67,139.68,30660
2017/05/24,15:40:00,139.68,139.71,139.68,139.71,27273
2017/05/24,15:41:00,139.71,139.75,139.71,139.72,70079
2017/05/24,15:42:00,139.73,139.74,139.71,139.73,30465
2017/05/24,15:43:00,139.74,139.74,139.71,139.71,100278
2017/05/24,15:44:00,139.71,139.77,139.71,139.77,136696
2017/05/24,15:45:00,139.77,139.77,139.75,139.76,31025
2017/05/24,15:46:00,139.76,139.76,139.73,139.75,72896
2017/05/24,15:47:00,139.74,139.74,139.71,139.74,55624
2017/05/24,15:48:00,139.74,139.74,139.71,139.71,37514
2017/05/24,15:49:00,139.71,139.73,139.71,139.73,87166
2017/05/24,15:50:00,139.73,139.74,139.72,139.74,37593
2017/05/24,15:51:00,139.74,139.80,139.74,139.79,120952
2017/05/24,15:52:00,139.79,139.81,139.78,139.81,88523
2017/05/24,15:53:00,139.81,139.85,139.80,139.85,187945
2017/05/24,15:54:00,139.84,139.85,139.81,139.82,175084
2017/05/24,15:55:00,139.82,139.82,139.81,139.81,40774
2017/05/24,15:56:00,139.81,139.82,139.79,139.82,140025
2017/05/24,15:57:00,139.82,139.83,139.80,139.81,80220
2017/05/24,15:58:00,139.81,139.81,139.77,139.77,148140
2017/05/24,15:59:00,139.77,139.79,139.77,139.79,179014
2017/05/24,16:00:00,139.79,139.83,139.75,139.78,692843
2017/05/25,09:31:00,140.32,140.32,140.17,140.19,192447
2017/05/25,09:32:00,140.19,140.22,140.14,140.15,49271
2017/05/25,09:33:00,140.15,140.21,140.15,140.20,57952
2017/05/25,09:34:00,140.20,140.22,140.18,140.18,52348
2017/05/25,09:35:00,140.20,140.20,140.10,140.11,93802
2017/05/25,09:36:00,140.12,140.14,140.06,140.13,101386
2017/05/25,09:37:00,140.13,140.13,140.09,140.13,35196
2017/05/25,09:38:00,140.14,140.19,140.14,140.15,78579
2017/05/25,09:39:00,140.14,140.17,140.13,140.16,19952
2017/05/25,09:40:00,140.16,140.16,140.07,140.08,51175
2017/05/25,09:41:00,140.08,140.13,140.03,140.03,92071
2017/05/25,09:42:00,140.03,140.05,140.01,140.03,77591
2017/05/25,09:43:00,140.02,140.08,140.01,140.05,27438
2017/05/25,09:44:00,140.05,140.11,140.05,140.07,147094
2017/05/25,09:45:00,140.07,140.11,140.06,140.11,33543
2017/05/25,09:46:00,140.12,140.16,140.11,140.14,34455
2017/05/25,09:47:00,140.14,140.17,140.12,140.17,35639
2017/05/25,09:48:00,140.17,140.19,140.17,140.19,86055
2017/05/25,09:49:00,140.19,140.25,140.18,140.25,67464
2017/05/25,09:50:00,140.25,140.26,140.23,140.24,53443
2017/05/25,09:51:00,140.24,140.25,140.23,140.24,14017
2017/05/25,09:52:00,140.24,140.26,140.21,140.21,31512
2017/05/25,09:53:00,140.22,140.24,140.21,140.22,19702
2017/05/25,09:54:00,140.23,140.30,140.22,140.29,85881
2017/05/25,09:55:00,140.29,140.34,140.29,140.30,126378
2017/05/25,09:56:00,140.30,140.31,140.29,140.31,68533
2017/05/25,09:57:00,140.30,140.31,140.28,140.28,34592
2017/05/25,09:58:00,140.28,140.30,140.27,140.28,421908
2017/05/25,09:59:00,140.29,140.32,140.25,140.27,478981
2017/05/25,10:00:00,140.27,140.30,140.26,140.29,184800
2017/05/25,10:01:00,140.29,140.30,140.23,140.24,43144
2017/05/25,10:02:00,140.24,140.29,140.24,140.28,51182
2017/05/25,10:03:00,140.28,140.31,140.28,140.30,17486
2017/05/25,10:04:00,140.31,140.33,140.31,140.32,19710
2017/05/25,10:05:00,140.32,140.34,140.31,140.31,27721
2017/05/25,10:06:00,140.30,140.37,140.30,140.35,70574
2017/05/25,10:07:00,140.35,140.40,140.35,140.37,154274
2017/05/25,10:08:00,140.37,140.38,140.35,140.36,41160
2017/05/25,10:09:00,140.36,140.38,140.36,140.37,53945
2017/05/25,10:10:00,140.37,140.39,140.37,140.39,36695
2017/05/25,10:11:00,140.39,140.42,140.38,140.41,33460
2017/05/25,10:12:00,140.41,140.47,140.41,140.44,107965
2017/05/25,10:13:00,140.43,140.56,140.43,140.54,288598
2017/05/25,10:14:00,140.54,140.57,140.53,140.56,163970
2017/05/25,10:15:00,140.57,140.59,140.55,140.59,145736
2017/05/25,10:16:00,140.59,140.59,140.54,140.56,100110
2017/05/25,10:17:00,140.56,140.61,140.54,140.60,65437
2017/05/25,10:18:00,140.60,140.62,140.57,140.57,48271
2017/05/25,10:19:00,140.57,140.58,140.57,140.57,23789
2017/05/25,10:20:00,140.57,140.58,140.54,140.56,68571
2017/05/25,10:21:00,140.56,140.58,140.56,140.57,36334
2017/05/25,10:22:00,140.58,140.58,140.53,140.55,73260
2017/05/25,10:23:00,140.55,140.55,140.52,140.52,32595
2017/05/25,10:24:00,140.52,140.54,140.52,140.52,32471
2017/05/25,10:25:00,140.52,140.54,140.52,140.52,29219
2017/05/25,10:26:00,140.53,140.55,140.52,140.53,38671
2017/05/25,10:27:00,140.53,140.56,140.53,140.54,44728
2017/05/25,10:28:00,140.54,140.54,140.52,140.54,10088
2017/05/25,10:29:00,140.53,140.55,140.52,140.53,14541
2017/05/25,10:30:00,140.53,140.54,140.51,140.54,22526
2017/05/25,10:31:00,140.54,140.58,140.54,140.57,30744
2017/05/25,10:32:00,140.58,140.68,140.57,140.66,105370
2017/05/25,10:33:00,140.66,140.70,140.66,140.66,92797
2017/05/25,10:34:00,140.68,140.72,140.67,140.69,54952
2017/05/25,10:35:00,140.69,140.70,140.66,140.67,39473
2017/05/25,10:36:00,140.67,140.69,140.67,140.68,29744
2017/05/25,10:37:00,140.68,140.69,140.67,140.68,26866
2017/05/25,10:38:00,140.68,140.68,140.65,140.65,16856
2017/05/25,10:39:00,140.66,140.66,140.64,140.65,19759
2017/05/25,10:40:00,140.65,140.68,140.62,140.68,109920
2017/05/25,10:41:00,140.68,140.71,140.68,140.70,44297
2017/05/25,10:42:00,140.70,140.70,140.67,140.68,43360
2017/05/25,10:43:00,140.68,140.70,140.66,140.66,20693
2017/05/25,10:44:00,140.66,140.67,140.63,140.64,27132
2017/05/25,10:45:00,140.64,140.64,140.63,140.64,7457
2017/05/25,10:46:00,140.64,140.67,140.64,140.66,276623
2017/05/25,10:47:00,140.66,140.67,140.65,140.66,48265
2017/05/25,10:48:00,140.66,140.66,140.61,140.62,19023
2017/05/25,10:49:00,140.62,140.63,140.62,140.63,14319
2017/05/25,10:50:00,140.63,140.64,140.62,140.63,4352
2017/05/25,10:51:00,140.63,140.65,140.63,140.64,6115
2017/05/25,10:52:00,140.64,140.69,140.64,140.68,62821
2017/05/25,10:53:00,140.68,140.68,140.65,140.67,13406
2017/05/25,10:54:00,140.67,140.68,140.66,140.68,10100
2017/05/25,10:55:00,140.68,140.68,140.67,140.68,13920
2017/05/25,10:56:00,140.67,140.69,140.66,140.67,38417
2017/05/25,10:57:00,140.67,140.68,140.66,140.66,3201
2017/05/25,10:58:00,140.66,140.70,140.66,140.70,97819
2017/05/25,10:59:00,140.69,140.71,140.68,140.68,141609
2017/05/25,11:00:00,140.68,140.68,140.66,140.67,30143
2017/05/25,11:01:00,140.67,140.70,140.66,140.70,23033
2017/05/25,11:02:00,140.69,140.70,140.65,140.65,12600
2017/05/25,11:03:00,140.65,140.67,140.65,140.67,15232
2017/05/25,11:04:00,140.66,140.67,140.65,140.65,10459
2017/05/25,11:05:00,140.65,140.68,140.65,140.67,17052
2017/05/25,11:06:00,140.67,140.71,140.67,140.70,21703
2017/05/25,11:07:00,140.70,140.72,140.68,140.69,37941
2017/05/25,11:08:00,140.69,140.75,140.69,140.73,44810
2017/05/25,11:09:00,140.73,140.75,140.73,140.75,18511
2017/05/25,11:10:00,140.75,140.85,140.75,140.84,203049
2017/05/25,11:11:00,140.84,140.90,140.84,140.87,117423
2017/05/25,11:12:00,140.87,140.87,140.85,140.85,87560
2017/05/25,11:13:00,140.85,140.86,140.84,140.84,17397
2017/05/25,11:14:00,140.84,140.86,140.82,140.83,43914
2017/05/25,11:15:00,140.83,140.85,140.83,140.85,26397
2017/05/25,11:16:00,140.85,140.87,140.84,140.85,23903
2017/05/25,11:17:00,140.85,140.89,140.85,140.88,9279
2017/05/25,11:18:00,140.88,140.89,140.87,140.88,34529
2017/05/25,11:19:00,140.87,140.91,140.86,140.86,42044
2017/05/25,11:20:00,140.86,140.86,140.83,140.86,21366
2017/05/25,11:21:00,140.87,140.89,140.87,140.87,23310
2017/05/25,11:22:00,140.87,140.88,140.85,140.88,40398
2017/05/25,11:23:00,140.88,140.90,140.87,140.87,28085
2017/05/25,11:24:00,140.87,140.89,140.85,140.86,29944
2017/05/25,11:25:00,140.85,140.86,140.84,140.85,13764
2017/05/25,11:26:00,140.85,140.85,140.82,140.84,16805
2017/05/25,11:27:00,140.84,140.87,140.84,140.87,13842
2017/05/25,11:28:00,140.87,140.88,140.85,140.88,24235
2017/05/25,11:29:00,140.88,140.88,140.86,140.86,19156
2017/05/25,11:30:00,140.86,140.88,140.86,140.88,14153
2017/05/25,11:31:00,140.88,140.91,140.88,140.91,15533
2017/05/25,11:32:00,140.92,140.94,140.89,140.90,15178
2017/05/25,11:33:00,140.90,140.92,140.88,140.90,15759
2017/05/25,11:34:00,140.90,140.91,140.88,140.88,10961
2017/05/25,11:35:00,140.89,140.89,140.87,140.87,26511
2017/05/25,11:36:00,140.86,140.87,140.76,140.77,58844
2017/05/25,11:37:00,140.77,140.79,140.75,140.79,45689
2017/05/25,11:38:00,140.79,140.80,140.78,140.78,71187
2017/05/25,11:39:00,140.78,140.78,140.73,140.75,65647
2017/05/25,11:40:00,140.75,140.76,140.74,140.76,37616
2017/05/25,11:41:00,140.76,140.77,140.71,140.72,51829
2017/05/25,11:42:00,140.73,140.74,140.70,140.71,28454
2017/05/25,11:43:00,140.71,140.72,140.65,140.72,58937
2017/05/25,11:44:00,140.72,140.73,140.68,140.73,27089
2017/05/25,11:45:00,140.73,140.74,140.73,140.74,13907
2017/05/25,11:46:00,140.73,140.73,140.70,140.72,21975
2017/05/25,11:47:00,140.72,140.73,140.69,140.71,17288
2017/05/25,11:48:00,140.71,140.74,140.71,140.72,16649
2017/05/25,11:49:00,140.73,140.74,140.73,140.73,10534
2017/05/25,11:50:00,140.73,140.76,140.73,140.75,13028
2017/05/25,11:51:00,140.76,140.81,140.76,140.81,16742
2017/05/25,11:52:00,140.81,140.82,140.80,140.82,16401
2017/05/25,11:53:00,140.82,140.85,140.82,140.84,10368
2017/05/25,11:54:00,140.84,140.85,140.81,140.81,71228
2017/05/25,11:55:00,140.82,140.82,140.80,140.81,6200
2017/05/25,11:56:00,140.81,140.81,140.77,140.77,110100
2017/05/25,11:57:00,140.78,140.80,140.77,140.79,15478
2017/05/25,11:58:00,140.77,140.80,140.77,140.79,23121
2017/05/25,11:59:00,140.79,140.80,140.78,140.79,10279
2017/05/25,12:00:00,140.79,140.79,140.77,140.78,30419
2017/05/25,12:01:00,140.78,140.79,140.77,140.77,6765
2017/05/25,12:02:00,140.78,140.79,140.74,140.74,19244
2017/05/25,12:03:00,140.74,140.77,140.74,140.77,27523
2017/05/25,12:04:00,140.77,140.79,140.77,140.78,9374
2017/05/25,12:05:00,140.77,140.81,140.77,140.80,21082
2017/05/25,12:06:00,140.80,140.82,140.79,140.81,278164
2017/05/25,12:07:00,140.81,140.81,140.80,140.80,6775
2017/05/25,12:08:00,140.80,140.83,140.79,140.83,40367
2017/05/25,12:09:00,140.82,140.82,140.82,140.82,2216
2017/05/25,12:10:00,140.82,140.84,140.81,140.83,9411
2017/05/25,12:11:00,140.83,140.84,140.79,140.80,28999
2017/05/25,12:12:00,140.80,140.82,140.79,140.82,43894
2017/05/25,12:13:00,140.82,140.83,140.81,140.82,63286
2017/05/25,12:14:00,140.82,140.82,140.76,140.80,275989
2017/05/25,12:15:00,140.80,140.82,140.79,140.82,13592
2017/05/25,12:16:00,140.82,140.84,140.82,140.84,11447
2017/05/25,12:17:00,140.84,140.85,140.80,140.82,11852
2017/05/25,12:18:00,140.82,140.82,140.80,140.82,19045
2017/05/25,12:19:00,140.82,140.85,140.82,140.85,10929
2017/05/25,12:20:00,140.85,140.91,140.84,140.89,27955
2017/05/25,12:21:00,140.88,140.89,140.86,140.88,8768
2017/05/25,12:22:00,140.88,140.99,140.88,140.98,97612
2017/05/25,12:23:00,140.98,141.01,140.96,140.97,120788
2017/05/25,12:24:00,140.97,140.98,140.96,140.98,28061
2017/05/25,12:25:00,140.98,141.00,140.96,140.98,23307
2017/05/25,12:26:00,140.97,140.99,140.96,140.99,31018
2017/05/25,12:27:00,140.99,140.99,140.96,140.96,30231
2017/05/25,12:28:00,140.96,140.98,140.96,140.98,10236
2017/05/25,12:29:00,140.97,140.97,140.93,140.93,56119
2017/05/25,12:30:00,140.94,140.96,140.93,140.96,9571
2017/05/25,12:31:00,140.94,140.95,140.93,140.93,8081
2017/05/25,12:32:00,140.93,140.98,140.93,140.97,22959
2017/05/25,12:33:00,140.97,140.97,140.96,140.97,11108
2017/05/25,12:34:00,140.98,141.00,140.98,140.99,18908
2017/05/25,12:35:00,140.99,141.00,140.99,140.99,8123
2017/05/25,12:36:00,140.98,141.05,140.98,141.05,37414
2017/05/25,12:37:00,141.04,141.04,141.01,141.02,62258
2017/05/25,12:38:00,141.02,141.04,141.02,141.04,21998
2017/05/25,12:39:00,141.04,141.06,141.03,141.05,29961
2017/05/25,12:40:00,141.06,141.07,141.03,141.04,105945
2017/05/25,12:41:00,141.04,141.08,141.04,141.07,267270
2017/05/25,12:42:00,141.07,141.08,141.03,141.06,110481
2017/05/25,12:43:00,141.06,141.07,141.05,141.07,74170
2017/05/25,12:44:00,141.07,141.10,141.07,141.09,74194
2017/05/25,12:45:00,141.09,141.09,141.07,141.08,74536
2017/05/25,12:46:00,141.09,141.09,141.06,141.07,52460
2017/05/25,12:47:00,141.07,141.08,141.06,141.07,33081
2017/05/25,12:48:00,141.07,141.08,141.05,141.06,15418
2017/05/25,12:49:00,141.07,141.07,141.03,141.04,30250
2017/05/25,12:50:00,141.04,141.06,141.03,141.05,23173
2017/05/25,12:51:00,141.05,141.07,141.05,141.06,14490
2017/05/25,12:52:00,141.06,141.08,141.06,141.06,14545
2017/05/25,12:53:00,141.06,141.12,141.06,141.12,37276
2017/05/25,12:54:00,141.11,141.14,141.11,141.11,30758
2017/05/25,12:55:00,141.11,141.15,141.10,141.13,53454
2017/05/25,12:56:00,141.13,141.13,141.11,141.12,22256
2017/05/25,12:57:00,141.12,141.13,141.10,141.11,147793
2017/05/25,12:58:00,141.11,141.12,141.10,141.11,52356
2017/05/25,12:59:00,141.11,141.12,141.10,141.11,13827
2017/05/25,13:00:00,141.12,141.16,141.12,141.15,75196
2017/05/25,13:01:00,141.15,141.16,141.14,141.15,25696
2017/05/25,13:02:00,141.15,141.15,141.13,141.14,11428
2017/05/25,13:03:00,141.14,141.14,141.12,141.12,15549
2017/05/25,13:04:00,141.12,141.13,141.10,141.12,40902
2017/05/25,13:05:00,141.12,141.13,141.10,141.10,19107
2017/05/25,13:06:00,141.11,141.13,141.11,141.12,5073
2017/05/25,13:07:00,141.11,141.13,141.06,141.07,139689
2017/05/25,13:08:00,141.07,141.09,141.07,141.07,268672
2017/05/25,13:09:00,141.07,141.09,141.07,141.07,19618
2017/05/25,13:10:00,141.07,141.08,141.06,141.07,27848
2017/05/25,13:11:00,141.07,141.08,141.05,141.07,15939
2017/05/25,13:12:00,141.07,141.08,141.06,141.07,15931
2017/05/25,13:13:00,141.07,141.07,141.06,141.07,3980
2017/05/25,13:14:00,141.07,141.11,141.06,141.10,15107
2017/05/25,13:15:00,141.10,141.12,141.09,141.10,7094
2017/05/25,13:16:00,141.11,141.12,141.10,141.12,13137
2017/05/25,13:17:00,141.11,141.13,141.11,141.11,11454
2017/05/25,13:18:00,141.12,141.12,141.08,141.09,27264
2017/05/25,13:19:00,141.08,141.11,141.08,141.11,28118
2017/05/25,13:20:00,141.11,141.12,141.10,141.10,22265
2017/05/25,13:21:00,141.10,141.11,141.10,141.11,6289
2017/05/25,13:22:00,141.11,141.13,141.11,141.11,10246
2017/05/25,13:23:00,141.11,141.14,141.11,141.12,5726
2017/05/25,13:24:00,141.13,141.13,141.10,141.10,22810
2017/05/25,13:25:00,141.10,141.10,141.09,141.10,23265
2017/05/25,13:26:00,141.10,141.10,141.07,141.08,22717
2017/05/25,13:27:00,141.08,141.08,141.07,141.08,15532
2017/05/25,13:28:00,141.08,141.10,141.08,141.09,9486
2017/05/25,13:29:00,141.08,141.08,141.07,141.07,14737
2017/05/25,13:30:00,141.07,141.09,141.07,141.07,14112
2017/05/25,13:31:00,141.07,141.07,141.06,141.06,6538
2017/05/25,13:32:00,141.06,141.08,141.06,141.08,21831
2017/05/25,13:33:00,141.07,141.07,141.03,141.04,16005
2017/05/25,13:34:00,141.04,141.04,141.01,141.01,19958
2017/05/25,13:35:00,141.01,141.04,141.00,141.03,31631
2017/05/25,13:36:00,141.03,141.06,141.03,141.06,16283
2017/05/25,13:37:00,141.06,141.07,141.06,141.06,13065
2017/05/25,13:38:00,141.06,141.07,141.05,141.07,11309
2017/05/25,13:39:00,141.07,141.07,141.05,141.05,7787
2017/05/25,13:40:00,141.05,141.06,141.04,141.06,9608
2017/05/25,13:41:00,141.06,141.10,141.06,141.08,19389
2017/05/25,13:42:00,141.09,141.09,141.08,141.09,11305
2017/05/25,13:43:00,141.08,141.09,141.08,141.09,371867
2017/05/25,13:44:00,141.08,141.09,141.07,141.07,12410
2017/05/25,13:45:00,141.07,141.11,141.07,141.10,8764
2017/05/25,13:46:00,141.10,141.10,141.08,141.10,9701
2017/05/25,13:47:00,141.10,141.10,141.08,141.09,6476
2017/05/25,13:48:00,141.09,141.12,141.08,141.08,5917
2017/05/25,13:49:00,141.09,141.09,141.07,141.07,7165
2017/05/25,13:50:00,141.07,141.07,141.06,141.07,7981
2017/05/25,13:51:00,141.07,141.09,141.06,141.08,120694
2017/05/25,13:52:00,141.08,141.12,141.08,141.10,31157
2017/05/25,13:53:00,141.10,141.11,141.09,141.09,18395
2017/05/25,13:54:00,141.09,141.10,141.09,141.09,19665
2017/05/25,13:55:00,141.09,141.10,141.08,141.09,33452
2017/05/25,13:56:00,141.09,141.10,141.09,141.09,20376
2017/05/25,13:57:00,141.10,141.10,141.09,141.10,11097
2017/05/25,13:58:00,141.10,141.12,141.10,141.11,39371
2017/05/25,13:59:00,141.10,141.12,141.10,141.11,17046
2017/05/25,14:00:00,141.12,141.15,141.12,141.15,36284
2017/05/25,14:01:00,141.14,141.15,141.14,141.14,15693
2017/05/25,14:02:00,141.14,141.15,141.13,141.14,24549
2017/05/25,14:03:00,141.14,141.19,141.14,141.18,247133
2017/05/25,14:04:00,141.17,141.18,141.15,141.16,27361
2017/05/25,14:05:00,141.17,141.19,141.16,141.18,27170
2017/05/25,14:06:00,141.17,141.19,141.17,141.17,124104
2017/05/25,14:07:00,141.17,141.19,141.16,141.18,71037
2017/05/25,14:08:00,141.19,141.21,141.17,141.17,117878
2017/05/25,14:09:00,141.17,141.18,141.16,141.16,9277
2017/05/25,14:10:00,141.16,141.18,141.16,141.16,21991
2017/05/25,14:11:00,141.17,141.19,141.16,141.17,51007
2017/05/25,14:12:00,141.17,141.19,141.16,141.17,23038
2017/05/25,14:13:00,141.17,141.17,141.15,141.15,48706
2017/05/25,14:14:00,141.16,141.16,141.13,141.14,52191
2017/05/25,14:15:00,141.14,141.17,141.13,141.15,21262
2017/05/25,14:16:00,141.15,141.18,141.15,141.17,661308
2017/05/25,14:17:00,141.17,141.18,141.17,141.18,6265
2017/05/25,14:18:00,141.17,141.19,141.17,141.17,13939
2017/05/25,14:19:00,141.17,141.19,141.17,141.18,8201
2017/05/25,14:20:00,141.18,141.19,141.16,141.19,13959
2017/05/25,14:21:00,141.18,141.21,141.18,141.20,58403
2017/05/25,14:22:00,141.19,141.21,141.19,141.20,32248
2017/05/25,14:23:00,141.20,141.25,141.20,141.24,130735
2017/05/25,14:24:00,141.24,141.25,141.23,141.24,29265
2017/05/25,14:25:00,141.25,141.25,141.23,141.23,27266
2017/05/25,14:26:00,141.23,141.23,141.20,141.22,25389
2017/05/25,14:27:00,141.22,141.24,141.22,141.22,14744
2017/05/25,14:28:00,141.22,141.23,141.20,141.22,15292
2017/05/25,14:29:00,141.22,141.22,141.19,141.22,80209
2017/05/25,14:30:00,141.22,141.23,141.20,141.22,27382
2017/05/25,14:31:00,141.22,141.23,141.20,141.21,37391
2017/05/25,14:32:00,141.21,141.24,141.21,141.23,32637
2017/05/25,14:33:00,141.23,141.25,141.23,141.24,16828
2017/05/25,14:34:00,141.24,141.27,141.24,141.24,30396
2017/05/25,14:35:00,141.25,141.26,141.24,141.25,19359
2017/05/25,14:36:00,141.26,141.26,141.25,141.25,5826
2017/05/25,14:37:00,141.26,141.29,141.26,141.28,27001
2017/05/25,14:38:00,141.28,141.28,141.27,141.28,28829
2017/05/25,14:39:00,141.27,141.30,141.27,141.29,33669
2017/05/25,14:40:00,141.29,141.33,141.29,141.32,21158
2017/05/25,14:41:00,141.32,141.33,141.30,141.31,74375
2017/05/25,14:42:00,141.30,141.31,141.29,141.30,27553
2017/05/25,14:43:00,141.30,141.30,141.28,141.29,23361
2017/05/25,14:44:00,141.29,141.29,141.27,141.27,15312
2017/05/25,14:45:00,141.27,141.28,141.25,141.27,74185
2017/05/25,14:46:00,141.27,141.29,141.27,141.29,63474
2017/05/25,14:47:00,141.29,141.30,141.29,141.29,22398
2017/05/25,14:48:00,141.29,141.30,141.28,141.28,13353
2017/05/25,14:49:00,141.28,141.30,141.27,141.29,24039
2017/05/25,14:50:00,141.30,141.31,141.26,141.26,22971
2017/05/25,14:51:00,141.26,141.28,141.26,141.26,11545
2017/05/25,14:52:00,141.26,141.26,141.22,141.23,130197
2017/05/25,14:53:00,141.22,141.25,141.22,141.23,18318
2017/05/25,14:54:00,141.22,141.24,141.22,141.23,17663
2017/05/25,14:55:00,141.24,141.25,141.23,141.24,22432
2017/05/25,14:56:00,141.23,141.27,141.23,141.27,22272
2017/05/25,14:57:00,141.28,141.29,141.26,141.29,21086
2017/05/25,14:58:00,141.28,141.29,141.27,141.28,80476
2017/05/25,14:59:00,141.28,141.28,141.26,141.27,9912
2017/05/25,15:00:00,141.27,141.27,141.25,141.26,18659
2017/05/25,15:01:00,141.26,141.26,141.24,141.24,18778
2017/05/25,15:02:00,141.25,141.26,141.25,141.25,25388
2017/05/25,15:03:00,141.25,141.25,141.23,141.24,84766
2017/05/25,15:04:00,141.24,141.26,141.23,141.24,12727
2017/05/25,15:05:00,141.24,141.26,141.23,141.23,19347
2017/05/25,15:06:00,141.23,141.24,141.18,141.18,29496
2017/05/25,15:07:00,141.18,141.22,141.18,141.22,42679
2017/05/25,15:08:00,141.22,141.22,141.20,141.20,28202
2017/05/25,15:09:00,141.20,141.22,141.20,141.21,29689
2017/05/25,15:10:00,141.22,141.23,141.21,141.22,22453
2017/05/25,15:11:00,141.22,141.22,141.20,141.20,10861
2017/05/25,15:12:00,141.20,141.21,141.19,141.19,31648
2017/05/25,15:13:00,141.18,141.19,141.16,141.17,40892
2017/05/25,15:14:00,141.17,141.19,141.17,141.18,55060
2017/05/25,15:15:00,141.19,141.21,141.18,141.19,65150
2017/05/25,15:16:00,141.19,141.19,141.17,141.17,8359
2017/05/25,15:17:00,141.18,141.19,141.17,141.19,39453
2017/05/25,15:18:00,141.19,141.19,141.16,141.16,449878
2017/05/25,15:19:00,141.16,141.16,141.14,141.15,46818
2017/05/25,15:20:00,141.15,141.15,141.11,141.11,149345
2017/05/25,15:21:00,141.11,141.12,141.04,141.04,176173
2017/05/25,15:22:00,141.04,141.05,141.01,141.04,68649
2017/05/25,15:23:00,141.04,141.04,141.01,141.01,28249
2017/05/25,15:24:00,141.02,141.06,141.02,141.05,39389
2017/05/25,15:25:00,141.05,141.08,141.04,141.07,25691
2017/05/25,15:26:00,141.06,141.07,141.05,141.07,43796
2017/05/25,15:27:00,141.06,141.08,141.06,141.08,39182
2017/05/25,15:28:00,141.08,141.08,141.04,141.04,57699
2017/05/25,15:29:00,141.04,141.07,141.04,141.05,27565
2017/05/25,15:30:00,141.05,141.06,141.03,141.03,21220
2017/05/25,15:31:00,141.03,141.04,141.01,141.04,47795
2017/05/25,15:32:00,141.05,141.05,141.02,141.03,49898
2017/05/25,15:33:00,141.02,141.06,141.02,141.05,151506
2017/05/25,15:34:00,141.06,141.07,141.04,141.04,39089
2017/05/25,15:35:00,141.05,141.08,141.05,141.06,30676
2017/05/25,15:36:00,141.06,141.07,141.06,141.06,20735
2017/05/25,15:37:00,141.06,141.06,141.04,141.05,46552
2017/05/25,15:38:00,141.05,141.06,141.04,141.05,33603
2017/05/25,15:39:00,141.05,141.07,141.05,141.07,19283
2017/05/25,15:40:00,141.07,141.09,141.07,141.07,55116
2017/05/25,15:41:00,141.07,141.07,141.04,141.05,36312
2017/05/25,15:42:00,141.05,141.06,141.04,141.05,22936
2017/05/25,15:43:00,141.05,141.12,141.05,141.10,79034
2017/05/25,15:44:00,141.10,141.10,141.08,141.08,56379
2017/05/25,15:45:00,141.09,141.10,141.08,141.10,35771
2017/05/25,15:46:00,141.09,141.14,141.09,141.14,233267
2017/05/25,15:47:00,141.15,141.25,141.15,141.23,268413
2017/05/25,15:48:00,141.23,141.24,141.20,141.22,118913
2017/05/25,15:49:00,141.22,141.22,141.19,141.21,128771
2017/05/25,15:50:00,141.21,141.21,141.14,141.14,143642
2017/05/25,15:51:00,141.15,141.15,140.97,140.98,276085
2017/05/25,15:52:00,140.98,141.03,140.98,141.03,78627
2017/05/25,15:53:00,141.03,141.03,141.00,141.01,62262
2017/05/25,15:54:00,141.01,141.01,140.97,140.97,119040
2017/05/25,15:55:00,140.98,141.03,140.97,141.01,135264
2017/05/25,15:56:00,141.02,141.07,141.01,141.06,107901
2017/05/25,15:57:00,141.06,141.07,141.04,141.06,147951
2017/05/25,15:58:00,141.05,141.06,141.00,141.01,240807
2017/05/25,15:59:00,141.01,141.01,140.97,140.97,268837
2017/05/25,16:00:00,140.98,140.98,140.90,140.97,934168
2017/05/26,09:31:00,141.00,141.07,140.93,141.01,67075
2017/05/26,09:32:00,141.02,141.05,140.93,140.95,93682
2017/05/26,09:33:00,140.95,140.95,140.86,140.89,36682
2017/05/26,09:34:00,140.88,140.88,140.82,140.82,54528
2017/05/26,09:35:00,140.82,140.91,140.82,140.89,44795
2017/05/26,09:36:00,140.90,140.94,140.86,140.87,53062
2017/05/26,09:37:00,140.87,140.99,140.85,140.99,31730
2017/05/26,09:38:00,140.99,140.99,140.93,140.93,32921
2017/05/26,09:39:00,140.93,140.97,140.90,140.97,29498
2017/05/26,09:40:00,140.97,140.99,140.90,140.96,43962
2017/05/26,09:41:00,140.94,140.97,140.90,140.93,34169
2017/05/26,09:42:00,140.93,140.97,140.84,140.85,204627
2017/05/26,09:43:00,140.86,140.90,140.84,140.85,24320
2017/05/26,09:44:00,140.85,140.85,140.81,140.83,38622
2017/05/26,09:45:00,140.82,140.91,140.82,140.91,15067
2017/05/26,09:46:00,140.90,141.01,140.89,140.99,36710
2017/05/26,09:47:00,140.99,141.01,140.97,140.99,49365
2017/05/26,09:48:00,140.99,141.04,140.98,141.02,53072
2017/05/26,09:49:00,141.02,141.03,140.97,140.97,20841
2017/05/26,09:50:00,140.97,141.03,140.97,140.99,587035
2017/05/26,09:51:00,140.99,141.01,140.98,141.00,33362
2017/05/26,09:52:00,141.00,141.06,141.00,141.06,56901
2017/05/26,09:53:00,141.05,141.10,141.05,141.07,105315
2017/05/26,09:54:00,141.07,141.08,141.05,141.07,21153
2017/05/26,09:55:00,141.07,141.10,141.06,141.09,22240
2017/05/26,09:56:00,141.09,141.12,141.08,141.11,24127
2017/05/26,09:57:00,141.11,141.11,141.07,141.08,24261
2017/05/26,09:58:00,141.09,141.10,141.08,141.10,18239
2017/05/26,09:59:00,141.11,141.12,141.09,141.10,19948
2017/05/26,10:00:00,141.10,141.13,141.10,141.11,19428
2017/05/26,10:01:00,141.11,141.16,141.10,141.14,18302
2017/05/26,10:02:00,141.13,141.18,141.13,141.15,36692
2017/05/26,10:03:00,141.15,141.16,141.12,141.15,34804
2017/05/26,10:04:00,141.15,141.18,141.15,141.17,22753
2017/05/26,10:05:00,141.18,141.23,141.18,141.19,31265
2017/05/26,10:06:00,141.19,141.20,141.17,141.18,15340
2017/05/26,10:07:00,141.18,141.21,141.18,141.19,14157
2017/05/26,10:08:00,141.19,141.19,141.10,141.14,19730
2017/05/26,10:09:00,141.13,141.14,141.12,141.12,16612
2017/05/26,10:10:00,141.12,141.17,141.12,141.12,32199
2017/05/26,10:11:00,141.12,141.14,141.11,141.13,34005
2017/05/26,10:12:00,141.13,141.14,141.12,141.14,62354
2017/05/26,10:13:00,141.14,141.14,141.07,141.09,39076
2017/05/26,10:14:00,141.09,141.11,141.08,141.08,31388
2017/05/26,10:15:00,141.08,141.16,141.08,141.15,18188
2017/05/26,10:16:00,141.15,141.15,141.08,141.10,21199
2017/05/26,10:17:00,141.09,141.12,141.09,141.10,26532
2017/05/26,10:18:00,141.11,141.15,141.11,141.14,20554
2017/05/26,10:19:00,141.14,141.20,141.14,141.19,64055
2017/05/26,10:20:00,141.19,141.20,141.15,141.18,19651
2017/05/26,10:21:00,141.18,141.18,141.16,141.17,11204
2017/05/26,10:22:00,141.17,141.17,141.15,141.15,46686
2017/05/26,10:23:00,141.15,141.15,141.12,141.13,12046
2017/05/26,10:24:00,141.13,141.16,141.13,141.16,22201
2017/05/26,10:25:00,141.16,141.18,141.15,141.16,16918
2017/05/26,10:26:00,141.14,141.15,141.09,141.12,94742
2017/05/26,10:27:00,141.12,141.15,141.12,141.14,11125
2017/05/26,10:28:00,141.14,141.14,141.11,141.14,16057
2017/05/26,10:29:00,141.14,141.16,141.12,141.12,13163
2017/05/26,10:30:00,141.13,141.14,141.09,141.11,25258
2017/05/26,10:31:00,141.11,141.18,141.11,141.16,35922
2017/05/26,10:32:00,141.16,141.18,141.15,141.16,8732
2017/05/26,10:33:00,141.17,141.17,141.15,141.16,25018
2017/05/26,10:34:00,141.16,141.16,141.14,141.16,8560
2017/05/26,10:35:00,141.17,141.17,141.15,141.16,25439
2017/05/26,10:36:00,141.16,141.17,141.16,141.16,9777
2017/05/26,10:37:00,141.16,141.20,141.16,141.19,8414
2017/05/26,10:38:00,141.20,141.21,141.19,141.21,11875
2017/05/26,10:39:00,141.21,141.26,141.21,141.24,54490
2017/05/26,10:40:00,141.24,141.25,141.21,141.22,20187
2017/05/26,10:41:00,141.22,141.28,141.22,141.28,28396
2017/05/26,10:42:00,141.26,141.26,141.24,141.25,32161
2017/05/26,10:43:00,141.25,141.25,141.20,141.22,54540
2017/05/26,10:44:00,141.21,141.23,141.21,141.22,4502
2017/05/26,10:45:00,141.22,141.25,141.21,141.22,23791
2017/05/26,10:46:00,141.22,141.22,141.21,141.21,3153
2017/05/26,10:47:00,141.22,141.23,141.21,141.23,17748
2017/05/26,10:48:00,141.23,141.24,141.22,141.23,11732
2017/05/26,10:49:00,141.23,141.24,141.21,141.21,21441
2017/05/26,10:50:00,141.21,141.23,141.21,141.21,10723
2017/05/26,10:51:00,141.21,141.23,141.17,141.17,13745
2017/05/26,10:52:00,141.17,141.18,141.15,141.18,30412
2017/05/26,10:53:00,141.18,141.20,141.18,141.19,5237
2017/05/26,10:54:00,141.18,141.18,141.16,141.18,14715
2017/05/26,10:55:00,141.19,141.20,141.17,141.18,8164
2017/05/26,10:56:00,141.17,141.19,141.17,141.19,14135
2017/05/26,10:57:00,141.19,141.20,141.18,141.19,9807
2017/05/26,10:58:00,141.19,141.22,141.19,141.21,23329
2017/05/26,10:59:00,141.21,141.21,141.18,141.18,14020
2017/05/26,11:00:00,141.18,141.18,141.10,141.10,32741
2017/05/26,11:01:00,141.10,141.15,141.10,141.11,12012
2017/05/26,11:02:00,141.11,141.12,141.10,141.10,21097
2017/05/26,11:03:00,141.10,141.10,141.07,141.07,27375
2017/05/26,11:04:00,141.07,141.09,141.05,141.08,24705
2017/05/26,11:05:00,141.08,141.10,141.07,141.10,19913
2017/05/26,11:06:00,141.09,141.13,141.08,141.11,22695
2017/05/26,11:07:00,141.11,141.12,141.09,141.09,15739
2017/05/26,11:08:00,141.09,141.11,141.09,141.11,26700
2017/05/26,11:09:00,141.11,141.11,141.08,141.10,11188
2017/05/26,11:10:00,141.10,141.12,141.09,141.10,10333
2017/05/26,11:11:00,141.10,141.12,141.09,141.12,61264
2017/05/26,11:12:00,141.11,141.15,141.11,141.14,20579
2017/05/26,11:13:00,141.14,141.16,141.12,141.15,32506
2017/05/26,11:14:00,141.14,141.14,141.11,141.11,16167
2017/05/26,11:15:00,141.11,141.11,141.08,141.09,18879
2017/05/26,11:16:00,141.08,141.11,141.07,141.11,23474
2017/05/26,11:17:00,141.09,141.10,141.08,141.08,12088
2017/05/26,11:18:00,141.08,141.08,141.07,141.07,7714
2017/05/26,11:19:00,141.07,141.08,141.03,141.04,8480
2017/05/26,11:20:00,141.05,141.06,141.03,141.04,10665
2017/05/26,11:21:00,141.04,141.08,141.04,141.08,42235
2017/05/26,11:22:00,141.08,141.08,141.07,141.07,12623
2017/05/26,11:23:00,141.06,141.07,141.05,141.05,7665
2017/05/26,11:24:00,141.05,141.07,141.05,141.06,7317
2017/05/26,11:25:00,141.06,141.08,141.05,141.07,8553
2017/05/26,11:26:00,141.06,141.07,141.06,141.06,22488
2017/05/26,11:27:00,141.06,141.07,141.04,141.07,31569
2017/05/26,11:28:00,141.07,141.07,141.06,141.07,37230
2017/05/26,11:29:00,141.07,141.10,141.06,141.07,77704
2017/05/26,11:30:00,141.08,141.11,141.07,141.10,34609
2017/05/26,11:31:00,141.11,141.12,141.10,141.12,21138
2017/05/26,11:32:00,141.11,141.13,141.11,141.13,23249
2017/05/26,11:33:00,141.13,141.15,141.13,141.15,13894
2017/05/26,11:34:00,141.15,141.15,141.12,141.14,45365
2017/05/26,11:35:00,141.15,141.15,141.13,141.14,13787
2017/05/26,11:36:00,141.14,141.17,141.12,141.12,97154
2017/05/26,11:37:00,141.12,141.13,141.12,141.12,15477
2017/05/26,11:38:00,141.12,141.14,141.11,141.13,66290
2017/05/26,11:39:00,141.13,141.13,141.12,141.12,2884
2017/05/26,11:40:00,141.12,141.12,141.08,141.11,33155
2017/05/26,11:41:00,141.11,141.11,141.09,141.09,10543
2017/05/26,11:42:00,141.09,141.11,141.08,141.10,17632
2017/05/26,11:43:00,141.10,141.10,141.09,141.09,4938
2017/05/26,11:44:00,141.09,141.09,141.06,141.07,21553
2017/05/26,11:45:00,141.07,141.07,141.05,141.06,5643
2017/05/26,11:46:00,141.06,141.07,141.04,141.04,11139
2017/05/26,11:47:00,141.04,141.06,141.04,141.04,17283
2017/05/26,11:48:00,141.04,141.05,141.02,141.05,17020
2017/05/26,11:49:00,141.05,141.06,141.04,141.05,5353
2017/05/26,11:50:00,141.05,141.05,141.04,141.04,3479
2017/05/26,11:51:00,141.04,141.07,141.04,141.05,24177
2017/05/26,11:52:00,141.04,141.05,141.02,141.02,28511
2017/05/26,11:53:00,141.02,141.03,141.02,141.03,7306
2017/05/26,11:54:00,141.03,141.04,141.02,141.03,54698
2017/05/26,11:55:00,141.03,141.05,141.03,141.05,55827
2017/05/26,11:56:00,141.05,141.05,141.01,141.01,28348
2017/05/26,11:57:00,141.01,141.02,141.00,141.00,27563
2017/05/26,11:58:00,141.01,141.01,140.99,141.00,19158
2017/05/26,11:59:00,141.00,141.00,140.98,140.99,6874
2017/05/26,12:00:00,140.99,141.00,140.97,140.97,14053
2017/05/26,12:01:00,140.97,141.00,140.97,140.99,15400
2017/05/26,12:02:00,141.00,141.00,140.97,140.97,10664
2017/05/26,12:03:00,140.97,141.01,140.96,141.00,19359
2017/05/26,12:04:00,141.00,141.03,141.00,141.01,11363
2017/05/26,12:05:00,141.01,141.02,141.00,141.01,17458
2017/05/26,12:06:00,141.01,141.02,141.00,141.02,6328
2017/05/26,12:07:00,141.02,141.03,141.00,141.00,25823
2017/05/26,12:08:00,141.00,141.03,140.99,141.03,6006
2017/05/26,12:09:00,141.01,141.01,140.99,140.99,8787
2017/05/26,12:10:00,141.00,141.02,141.00,141.01,6916
2017/05/26,12:11:00,141.01,141.01,141.00,141.00,20748
2017/05/26,12:12:00,141.00,141.02,141.00,141.01,37369
2017/05/26,12:13:00,141.01,141.04,141.01,141.03,97234
2017/05/26,12:14:00,141.04,141.04,141.03,141.03,25284
2017/05/26,12:15:00,141.04,141.04,141.03,141.03,7333
2017/05/26,12:16:00,141.04,141.07,141.04,141.06,20040
2017/05/26,12:17:00,141.05,141.06,141.04,141.05,12369
2017/05/26,12:18:00,141.05,141.07,141.04,141.06,31682
2017/05/26,12:19:00,141.06,141.09,141.06,141.08,27098
2017/05/26,12:20:00,141.09,141.10,141.09,141.09,9433
2017/05/26,12:21:00,141.08,141.09,141.08,141.08,3951
2017/05/26,12:22:00,141.08,141.09,141.07,141.09,10451
2017/05/26,12:23:00,141.09,141.09,141.09,141.09,2165
2017/05/26,12:24:00,141.08,141.09,141.08,141.08,4275
2017/05/26,12:25:00,141.08,141.09,141.08,141.09,793
2017/05/26,12:26:00,141.08,141.10,141.08,141.09,8526
2017/05/26,12:27:00,141.10,141.12,141.10,141.10,5179
2017/05/26,12:28:00,141.09,141.10,141.09,141.09,10143
2017/05/26,12:29:00,141.09,141.13,141.09,141.12,17503
2017/05/26,12:30:00,141.12,141.12,141.11,141.11,10866
2017/05/26,12:31:00,141.11,141.11,141.09,141.09,6089
2017/05/26,12:32:00,141.09,141.10,141.09,141.10,5367
2017/05/26,12:33:00,141.10,141.10,141.08,141.09,7308
2017/05/26,12:34:00,141.09,141.10,141.07,141.10,6758
2017/05/26,12:35:00,141.09,141.10,141.08,141.08,7614
2017/05/26,12:36:00,141.09,141.09,141.06,141.07,8330
2017/05/26,12:37:00,141.07,141.10,141.07,141.10,6060
2017/05/26,12:38:00,141.10,141.10,141.08,141.09,3233
2017/05/26,12:39:00,141.09,141.09,141.08,141.08,9536
2017/05/26,12:40:00,141.08,141.08,141.07,141.08,1917
2017/05/26,12:41:00,141.08,141.11,141.08,141.10,26052
2017/05/26,12:42:00,141.10,141.12,141.10,141.12,8944
2017/05/26,12:43:00,141.12,141.13,141.10,141.10,43067
2017/05/26,12:44:00,141.10,141.12,141.10,141.10,14666
2017/05/26,12:45:00,141.10,141.10,141.09,141.09,12246
2017/05/26,12:46:00,141.09,141.10,141.09,141.09,11888
2017/05/26,12:47:00,141.09,141.10,141.09,141.10,5824
2017/05/26,12:48:00,141.10,141.11,141.10,141.11,9884
2017/05/26,12:49:00,141.11,141.11,141.10,141.11,38387
2017/05/26,12:50:00,141.11,141.11,141.11,141.11,1402
2017/05/26,12:51:00,141.11,141.11,141.10,141.10,775
2017/05/26,12:52:00,141.10,141.12,141.10,141.11,10836
2017/05/26,12:53:00,141.11,141.12,141.11,141.11,12845
2017/05/26,12:54:00,141.11,141.12,141.10,141.10,19662
2017/05/26,12:55:00,141.10,141.11,141.09,141.10,27278
2017/05/26,12:56:00,141.10,141.10,141.08,141.08,30403
2017/05/26,12:57:00,141.08,141.08,141.06,141.07,15005
2017/05/26,12:58:00,141.06,141.07,141.06,141.06,14540
2017/05/26,12:59:00,141.06,141.08,141.06,141.06,4518
2017/05/26,13:00:00,141.06,141.07,141.06,141.07,3852
2017/05/26,13:01:00,141.07,141.08,141.04,141.04,17175
2017/05/26,13:02:00,141.05,141.05,141.03,141.03,52005
2017/05/26,13:03:00,141.02,141.04,141.01,141.03,13617
2017/05/26,13:04:00,141.03,141.04,141.01,141.01,8856
2017/05/26,13:05:00,141.02,141.03,141.01,141.02,6154
2017/05/26,13:06:00,141.02,141.02,141.01,141.01,18763
2017/05/26,13:07:00,141.01,141.03,141.01,141.03,4311
2017/05/26,13:08:00,141.03,141.04,141.03,141.04,3847
2017/05/26,13:09:00,141.04,141.06,141.04,141.05,21707
2017/05/26,13:10:00,141.05,141.05,141.04,141.04,3772
2017/05/26,13:11:00,141.04,141.09,141.04,141.07,15233
2017/05/26,13:12:00,141.07,141.07,141.05,141.05,4854
2017/05/26,13:13:00,141.05,141.06,141.04,141.04,12460
2017/05/26,13:14:00,141.05,141.08,141.05,141.08,34794
2017/05/26,13:15:00,141.08,141.08,141.07,141.08,6737
2017/05/26,13:16:00,141.08,141.11,141.08,141.10,20195
2017/05/26,13:17:00,141.11,141.11,141.07,141.07,27138
2017/05/26,13:18:00,141.07,141.10,141.07,141.09,7181
2017/05/26,13:19:00,141.10,141.10,141.05,141.07,56003
2017/05/26,13:20:00,141.07,141.07,141.06,141.07,5117
2017/05/26,13:21:00,141.06,141.06,141.04,141.04,8113
2017/05/26,13:22:00,141.04,141.05,141.04,141.04,8756
2017/05/26,13:23:00,141.04,141.04,141.02,141.02,7274
2017/05/26,13:24:00,141.03,141.03,141.03,141.03,6516
2017/05/26,13:25:00,141.04,141.05,141.04,141.04,8751
2017/05/26,13:26:00,141.04,141.04,141.02,141.02,7040
2017/05/26,13:27:00,141.03,141.03,141.03,141.03,4847
2017/05/26,13:28:00,141.03,141.03,141.02,141.03,18152
2017/05/26,13:29:00,141.04,141.05,141.04,141.05,4918
2017/05/26,13:30:00,141.05,141.06,141.04,141.05,18618
2017/05/26,13:31:00,141.05,141.06,141.05,141.06,5483
2017/05/26,13:32:00,141.06,141.07,141.06,141.06,4760
2017/05/26,13:33:00,141.06,141.06,141.04,141.05,8963
2017/05/26,13:34:00,141.05,141.05,141.04,141.04,1347
2017/05/26,13:35:00,141.05,141.07,141.05,141.07,4470
2017/05/26,13:36:00,141.07,141.07,141.06,141.06,3164
2017/05/26,13:37:00,141.06,141.07,141.06,141.06,98970
2017/05/26,13:38:00,141.05,141.06,141.05,141.06,4269
2017/05/26,13:39:00,141.06,141.07,141.06,141.06,6694
2017/05/26,13:40:00,141.06,141.06,141.05,141.06,23403
2017/05/26,13:41:00,141.06,141.06,141.03,141.04,59082
2017/05/26,13:42:00,141.04,141.04,141.02,141.03,43088
2017/05/26,13:43:00,141.03,141.04,141.03,141.04,29357
2017/05/26,13:44:00,141.04,141.05,141.03,141.03,16091
2017/05/26,13:45:00,141.02,141.05,141.02,141.04,20176
2017/05/26,13:46:00,141.05,141.05,141.04,141.04,14832
2017/05/26,13:47:00,141.04,141.04,141.01,141.02,14809
2017/05/26,13:48:00,141.02,141.03,141.00,141.01,31511
2017/05/26,13:49:00,141.01,141.02,141.01,141.02,6822
2017/05/26,13:50:00,141.02,141.02,140.97,140.98,48689
2017/05/26,13:51:00,140.99,141.00,140.98,140.99,97078
2017/05/26,13:52:00,141.00,141.00,140.99,141.00,30225
2017/05/26,13:53:00,141.00,141.00,140.99,141.00,23978
2017/05/26,13:54:00,141.00,141.01,140.99,141.00,52512
2017/05/26,13:55:00,141.00,141.00,140.98,140.99,49706
2017/05/26,13:56:00,140.99,141.02,140.98,141.02,37703
2017/05/26,13:57:00,141.02,141.03,141.02,141.02,5305
2017/05/26,13:58:00,141.02,141.04,141.01,141.03,21544
2017/05/26,13:59:00,141.03,141.04,141.01,141.02,15078
2017/05/26,14:00:00,141.02,141.05,141.02,141.04,11987
2017/05/26,14:01:00,141.04,141.06,141.04,141.04,12151
2017/05/26,14:02:00,141.04,141.06,141.03,141.06,11937
2017/05/26,14:03:00,141.06,141.06,141.03,141.06,13119
2017/05/26,14:04:00,141.06,141.06,141.05,141.05,8201
2017/05/26,14:05:00,141.06,141.06,141.04,141.05,26126
2017/05/26,14:06:00,141.04,141.06,141.04,141.06,5799
2017/05/26,14:07:00,141.06,141.06,141.05,141.06,8952
2017/05/26,14:08:00,141.05,141.05,141.05,141.05,7869
2017/05/26,14:09:00,141.05,141.07,141.04,141.07,18873
2017/05/26,14:10:00,141.07,141.09,141.07,141.08,21317
2017/05/26,14:11:00,141.08,141.09,141.08,141.09,4818
2017/05/26,14:12:00,141.09,141.10,141.09,141.10,19462
2017/05/26,14:13:00,141.10,141.10,141.09,141.10,23835
2017/05/26,14:14:00,141.10,141.11,141.09,141.10,19876
2017/05/26,14:15:00,141.10,141.10,141.09,141.09,1458
2017/05/26,14:16:00,141.09,141.10,141.08,141.09,10501
2017/05/26,14:17:00,141.09,141.10,141.09,141.09,9382
2017/05/26,14:18:00,141.10,141.11,141.09,141.11,23462
2017/05/26,14:19:00,141.11,141.11,141.10,141.10,10012
2017/05/26,14:20:00,141.10,141.11,141.08,141.08,7645
2017/05/26,14:21:00,141.09,141.10,141.08,141.10,27932
2017/05/26,14:22:00,141.10,141.11,141.10,141.10,3131
2017/05/26,14:23:00,141.10,141.11,141.10,141.11,8724
2017/05/26,14:24:00,141.11,141.12,141.10,141.10,15954
2017/05/26,14:25:00,141.10,141.10,141.08,141.09,24546
2017/05/26,14:26:00,141.10,141.11,141.10,141.10,13884
2017/05/26,14:27:00,141.11,141.12,141.11,141.11,4409
2017/05/26,14:28:00,141.11,141.12,141.11,141.11,3462
2017/05/26,14:29:00,141.11,141.12,141.10,141.10,9513
2017/05/26,14:30:00,141.10,141.11,141.10,141.11,15691
2017/05/26,14:31:00,141.10,141.10,141.08,141.09,31592
2017/05/26,14:32:00,141.09,141.13,141.09,141.11,63282
2017/05/26,14:33:00,141.11,141.12,141.11,141.12,2676
2017/05/26,14:34:00,141.12,141.12,141.10,141.11,18953
2017/05/26,14:35:00,141.11,141.12,141.09,141.10,11263
2017/05/26,14:36:00,141.10,141.11,141.10,141.11,2819
2017/05/26,14:37:00,141.11,141.12,141.10,141.11,24967
2017/05/26,14:38:00,141.11,141.12,141.11,141.11,4226
2017/05/26,14:39:00,141.11,141.13,141.10,141.12,24687
2017/05/26,14:40:00,141.12,141.12,141.11,141.11,9055
2017/05/26,14:41:00,141.11,141.11,141.10,141.10,4204
2017/05/26,14:42:00,141.10,141.11,141.09,141.09,35555
2017/05/26,14:43:00,141.09,141.13,141.09,141.13,29592
2017/05/26,14:44:00,141.12,141.13,141.11,141.11,31276
2017/05/26,14:45:00,141.11,141.13,141.11,141.13,9545
2017/05/26,14:46:00,141.12,141.14,141.12,141.14,11851
2017/05/26,14:47:00,141.14,141.14,141.12,141.13,11346
2017/05/26,14:48:00,141.13,141.14,141.13,141.13,7406
2017/05/26,14:49:00,141.13,141.13,141.12,141.12,1682
2017/05/26,14:50:00,141.12,141.12,141.12,141.12,13235
2017/05/26,14:51:00,141.11,141.12,141.08,141.10,13307
2017/05/26,14:52:00,141.10,141.10,141.08,141.10,51913
2017/05/26,14:53:00,141.10,141.12,141.09,141.12,119518
2017/05/26,14:54:00,141.12,141.13,141.11,141.12,7317
2017/05/26,14:55:00,141.12,141.13,141.12,141.12,140130
2017/05/26,14:56:00,141.12,141.13,141.11,141.11,22276
2017/05/26,14:57:00,141.11,141.13,141.11,141.11,11602
2017/05/26,14:58:00,141.11,141.12,141.10,141.12,108239
2017/05/26,14:59:00,141.12,141.13,141.12,141.12,3990
2017/05/26,15:00:00,141.13,141.14,141.10,141.10,18103
2017/05/26,15:01:00,141.11,141.14,141.11,141.14,9343
2017/05/26,15:02:00,141.14,141.15,141.12,141.15,15350
2017/05/26,15:03:00,141.15,141.16,141.15,141.16,3105
2017/05/26,15:04:00,141.16,141.16,141.15,141.15,9048
2017/05/26,15:05:00,141.15,141.17,141.15,141.17,16096
2017/05/26,15:06:00,141.16,141.18,141.16,141.17,11297
2017/05/26,15:07:00,141.17,141.18,141.14,141.14,18057
2017/05/26,15:08:00,141.14,141.15,141.11,141.11,117061
2017/05/26,15:09:00,141.12,141.12,141.09,141.10,38281
2017/05/26,15:10:00,141.10,141.12,141.09,141.12,11432
2017/05/26,15:11:00,141.12,141.13,141.11,141.13,30294
2017/05/26,15:12:00,141.13,141.14,141.12,141.13,8375
2017/05/26,15:13:00,141.12,141.14,141.12,141.13,11204
2017/05/26,15:14:00,141.14,141.16,141.13,141.14,19463
2017/05/26,15:15:00,141.14,141.15,141.13,141.14,10802
2017/05/26,15:16:00,141.14,141.15,141.13,141.14,6932
2017/05/26,15:17:00,141.13,141.15,141.13,141.14,10246
2017/05/26,15:18:00,141.14,141.15,141.13,141.15,8254
2017/05/26,15:19:00,141.15,141.15,141.14,141.15,12050
2017/05/26,15:20:00,141.15,141.15,141.14,141.14,17514
2017/05/26,15:21:00,141.15,141.17,141.13,141.17,70077
2017/05/26,15:22:00,141.17,141.17,141.13,141.13,28065
2017/05/26,15:23:00,141.13,141.14,141.11,141.12,16242
2017/05/26,15:24:00,141.13,141.14,141.12,141.12,12927
2017/05/26,15:25:00,141.12,141.12,141.10,141.12,33721
2017/05/26,15:26:00,141.12,141.13,141.11,141.11,706835
2017/05/26,15:27:00,141.10,141.13,141.10,141.12,25215
2017/05/26,15:28:00,141.11,141.13,141.11,141.12,16949
2017/05/26,15:29:00,141.12,141.14,141.11,141.13,15205
2017/05/26,15:30:00,141.13,141.14,141.12,141.13,16237
2017/05/26,15:31:00,141.13,141.13,141.11,141.13,10972
2017/05/26,15:32:00,141.13,141.13,141.12,141.12,11095
2017/05/26,15:33:00,141.12,141.14,141.12,141.14,10644
2017/05/26,15:34:00,141.14,141.15,141.11,141.11,19169
2017/05/26,15:35:00,141.11,141.12,141.11,141.11,6650
2017/05/26,15:36:00,141.11,141.11,141.10,141.10,12121
2017/05/26,15:37:00,141.10,141.12,141.10,141.12,27959
2017/05/26,15:38:00,141.12,141.12,141.11,141.12,7937
2017/05/26,15:39:00,141.11,141.12,141.09,141.10,27963
2017/05/26,15:40:00,141.10,141.10,141.08,141.09,21552
2017/05/26,15:41:00,141.10,141.12,141.09,141.10,17412
2017/05/26,15:42:00,141.10,141.11,141.09,141.10,31824
2017/05/26,15:43:00,141.10,141.10,141.08,141.10,20516
2017/05/26,15:44:00,141.10,141.10,141.08,141.09,8370
2017/05/26,15:45:00,141.09,141.13,141.08,141.12,36941
2017/05/26,15:46:00,141.12,141.13,141.10,141.12,12152
2017/05/26,15:47:00,141.11,141.13,141.10,141.12,27661
2017/05/26,15:48:00,141.12,141.12,141.10,141.10,8997
2017/05/26,15:49:00,141.10,141.12,141.10,141.12,20706
2017/05/26,15:50:00,141.12,141.13,141.10,141.12,39846
2017/05/26,15:51:00,141.12,141.20,141.12,141.18,144994
2017/05/26,15:52:00,141.18,141.19,141.17,141.18,37201
2017/05/26,15:53:00,141.19,141.19,141.17,141.18,17722
2017/05/26,15:54:00,141.18,141.19,141.17,141.18,27693
2017/05/26,15:55:00,141.18,141.20,141.18,141.19,31851
2017/05/26,15:56:00,141.19,141.20,141.17,141.19,114080
2017/05/26,15:57:00,141.19,141.19,141.17,141.18,108770
2017/05/26,15:58:00,141.18,141.18,141.10,141.12,265954
2017/05/26,15:59:00,141.11,141.17,141.11,141.16,122135
2017/05/26,16:00:00,141.16,141.22,141.16,141.22,469899
2017/05/30,09:31:00,141.13,141.19,141.13,141.13,96429
2017/05/30,09:32:00,141.13,141.13,141.06,141.12,83745
2017/05/30,09:33:00,141.11,141.17,141.11,141.17,103998
2017/05/30,09:34:00,141.17,141.25,141.16,141.24,84917
2017/05/30,09:35:00,141.24,141.27,141.22,141.25,46330
2017/05/30,09:36:00,141.25,141.39,141.25,141.38,46186
2017/05/30,09:37:00,141.38,141.40,141.36,141.38,104127
2017/05/30,09:38:00,141.38,141.40,141.36,141.38,66335
2017/05/30,09:39:00,141.38,141.42,141.37,141.42,50596
2017/05/30,09:40:00,141.41,141.41,141.37,141.38,50131
2017/05/30,09:41:00,141.38,141.41,141.36,141.36,52867
2017/05/30,09:42:00,141.36,141.37,141.34,141.36,48649
2017/05/30,09:43:00,141.36,141.45,141.35,141.45,53002
2017/05/30,09:44:00,141.45,141.47,141.42,141.46,49519
2017/05/30,09:45:00,141.46,141.48,141.41,141.41,57975
2017/05/30,09:46:00,141.41,141.47,141.41,141.45,91957
2017/05/30,09:47:00,141.45,141.50,141.44,141.45,79414
2017/05/30,09:48:00,141.46,141.49,141.45,141.47,62391
2017/05/30,09:49:00,141.47,141.49,141.42,141.42,34458
2017/05/30,09:50:00,141.42,141.44,141.42,141.42,18954
2017/05/30,09:51:00,141.42,141.44,141.40,141.41,52644
2017/05/30,09:52:00,141.40,141.45,141.40,141.43,36906
2017/05/30,09:53:00,141.43,141.46,141.40,141.45,23642
2017/05/30,09:54:00,141.45,141.47,141.44,141.47,16430
2017/05/30,09:55:00,141.47,141.49,141.44,141.46,98179
2017/05/30,09:56:00,141.46,141.46,141.42,141.43,45370
2017/05/30,09:57:00,141.42,141.47,141.42,141.47,10491
2017/05/30,09:58:00,141.47,141.47,141.43,141.43,19798
2017/05/30,09:59:00,141.43,141.44,141.41,141.42,23411
2017/05/30,10:00:00,141.42,141.43,141.41,141.41,10832
2017/05/30,10:01:00,141.42,141.45,141.39,141.44,34188
2017/05/30,10:02:00,141.44,141.45,141.39,141.40,15674
2017/05/30,10:03:00,141.40,141.46,141.38,141.45,81794
2017/05/30,10:04:00,141.44,141.45,141.42,141.43,129162
2017/05/30,10:05:00,141.44,141.44,141.39,141.40,33301
2017/05/30,10:06:00,141.40,141.45,141.40,141.45,18620
2017/05/30,10:07:00,141.45,141.46,141.43,141.43,10409
2017/05/30,10:08:00,141.43,141.43,141.35,141.35,36894
2017/05/30,10:09:00,141.35,141.42,141.34,141.42,47140
2017/05/30,10:10:00,141.42,141.43,141.38,141.38,63134
2017/05/30,10:11:00,141.39,141.39,141.35,141.36,76084
2017/05/30,10:12:00,141.36,141.36,141.31,141.33,135548
2017/05/30,10:13:00,141.34,141.34,141.26,141.29,64925
2017/05/30,10:14:00,141.30,141.37,141.30,141.35,36794
2017/05/30,10:15:00,141.35,141.36,141.31,141.31,22118
2017/05/30,10:16:00,141.31,141.32,141.23,141.24,78814
2017/05/30,10:17:00,141.24,141.31,141.24,141.31,157336
2017/05/30,10:18:00,141.31,141.32,141.28,141.32,63372
2017/05/30,10:19:00,141.32,141.36,141.31,141.36,56040
2017/05/30,10:20:00,141.36,141.36,141.34,141.36,32882
2017/05/30,10:21:00,141.36,141.38,141.34,141.38,20530
2017/05/30,10:22:00,141.37,141.38,141.34,141.36,235485
2017/05/30,10:23:00,141.37,141.41,141.37,141.41,26039
2017/05/30,10:24:00,141.41,141.42,141.38,141.38,33217
2017/05/30,10:25:00,141.38,141.39,141.35,141.36,34428
2017/05/30,10:26:00,141.36,141.40,141.36,141.40,18207
2017/05/30,10:27:00,141.39,141.40,141.38,141.39,25767
2017/05/30,10:28:00,141.39,141.39,141.36,141.38,44882
2017/05/30,10:29:00,141.37,141.39,141.35,141.35,31556
2017/05/30,10:30:00,141.35,141.36,141.29,141.32,76354
2017/05/30,10:31:00,141.31,141.37,141.31,141.33,135835
2017/05/30,10:32:00,141.32,141.35,141.32,141.35,11860
2017/05/30,10:33:00,141.36,141.36,141.32,141.32,538826
2017/05/30,10:34:00,141.32,141.38,141.32,141.36,164135
2017/05/30,10:35:00,141.36,141.37,141.33,141.35,20107
2017/05/30,10:36:00,141.34,141.38,141.32,141.37,101927
2017/05/30,10:37:00,141.37,141.42,141.36,141.40,63094
2017/05/30,10:38:00,141.40,141.40,141.38,141.39,65967
2017/05/30,10:39:00,141.39,141.40,141.38,141.38,17058
2017/05/30,10:40:00,141.38,141.39,141.36,141.38,197668
2017/05/30,10:41:00,141.38,141.41,141.37,141.38,164350
2017/05/30,10:42:00,141.38,141.39,141.35,141.38,24710
2017/05/30,10:43:00,141.39,141.43,141.38,141.43,141978
2017/05/30,10:44:00,141.43,141.44,141.42,141.42,146860
2017/05/30,10:45:00,141.42,141.44,141.40,141.44,30887
2017/05/30,10:46:00,141.43,141.45,141.43,141.45,31354
2017/05/30,10:47:00,141.45,141.46,141.43,141.44,9655
2017/05/30,10:48:00,141.44,141.44,141.42,141.44,37032
2017/05/30,10:49:00,141.44,141.47,141.44,141.46,76344
2017/05/30,10:50:00,141.47,141.47,141.46,141.47,150313
2017/05/30,10:51:00,141.47,141.48,141.45,141.46,320893
2017/05/30,10:52:00,141.46,141.47,141.45,141.47,105151
2017/05/30,10:53:00,141.47,141.47,141.44,141.46,91303
2017/05/30,10:54:00,141.46,141.46,141.43,141.44,27937
2017/05/30,10:55:00,141.44,141.47,141.44,141.44,20257
2017/05/30,10:56:00,141.44,141.44,141.41,141.42,30153
2017/05/30,10:57:00,141.42,141.45,141.42,141.44,26097
2017/05/30,10:58:00,141.44,141.45,141.42,141.42,27387
2017/05/30,10:59:00,141.41,141.42,141.39,141.40,30729
2017/05/30,11:00:00,141.40,141.41,141.36,141.37,64588
2017/05/30,11:01:00,141.37,141.44,141.36,141.43,24524
2017/05/30,11:02:00,141.43,141.43,141.40,141.41,5915
2017/05/30,11:03:00,141.41,141.41,141.39,141.39,16763
2017/05/30,11:04:00,141.40,141.42,141.39,141.40,14587
2017/05/30,11:05:00,141.40,141.41,141.38,141.41,12552
2017/05/30,11:06:00,141.41,141.42,141.40,141.41,30887
2017/05/30,11:07:00,141.41,141.42,141.41,141.42,4438
2017/05/30,11:08:00,141.42,141.43,141.41,141.41,20918
2017/05/30,11:09:00,141.41,141.43,141.41,141.43,10421
2017/05/30,11:10:00,141.43,141.43,141.39,141.39,13992
2017/05/30,11:11:00,141.38,141.42,141.38,141.41,27542
2017/05/30,11:12:00,141.41,141.42,141.40,141.41,12078
2017/05/30,11:13:00,141.41,141.42,141.40,141.41,19413
2017/05/30,11:14:00,141.40,141.42,141.38,141.42,31933
2017/05/30,11:15:00,141.41,141.42,141.38,141.40,4992
2017/05/30,11:16:00,141.39,141.40,141.38,141.40,10010
2017/05/30,11:17:00,141.39,141.40,141.36,141.37,24376
2017/05/30,11:18:00,141.37,141.38,141.36,141.37,8945
2017/05/30,11:19:00,141.36,141.38,141.36,141.38,11625
2017/05/30,11:20:00,141.37,141.38,141.36,141.38,25490
2017/05/30,11:21:00,141.38,141.40,141.38,141.39,14797
2017/05/30,11:22:00,141.39,141.40,141.39,141.40,6683
2017/05/30,11:23:00,141.41,141.42,141.38,141.38,47276
2017/05/30,11:24:00,141.37,141.38,141.36,141.37,17032
2017/05/30,11:25:00,141.36,141.37,141.34,141.34,23494
2017/05/30,11:26:00,141.35,141.37,141.34,141.36,11936
2017/05/30,11:27:00,141.36,141.36,141.31,141.32,23362
2017/05/30,11:28:00,141.31,141.34,141.31,141.32,59153
2017/05/30,11:29:00,141.32,141.34,141.31,141.33,19844
2017/05/30,11:30:00,141.33,141.34,141.32,141.32,6324
2017/05/30,11:31:00,141.33,141.36,141.32,141.36,19242
2017/05/30,11:32:00,141.35,141.39,141.35,141.38,24123
2017/05/30,11:33:00,141.38,141.40,141.38,141.40,30801
2017/05/30,11:34:00,141.40,141.40,141.37,141.38,35251
2017/05/30,11:35:00,141.38,141.40,141.37,141.40,4373
2017/05/30,11:36:00,141.40,141.42,141.40,141.41,6035
2017/05/30,11:37:00,141.41,141.43,141.41,141.42,116948
2017/05/30,11:38:00,141.41,141.43,141.40,141.42,26773
2017/05/30,11:39:00,141.43,141.44,141.42,141.43,19867
2017/05/30,11:40:00,141.43,141.43,141.42,141.43,8157
2017/05/30,11:41:00,141.43,141.43,141.41,141.42,20200
2017/05/30,11:42:00,141.42,141.43,141.42,141.43,12608
2017/05/30,11:43:00,141.44,141.44,141.41,141.43,15490
2017/05/30,11:44:00,141.42,141.42,141.41,141.41,13809
2017/05/30,11:45:00,141.41,141.43,141.40,141.41,24556
2017/05/30,11:46:00,141.42,141.43,141.41,141.42,9857
2017/05/30,11:47:00,141.42,141.42,141.39,141.39,18207
2017/05/30,11:48:00,141.39,141.45,141.39,141.45,55470
2017/05/30,11:49:00,141.44,141.45,141.42,141.43,23880
2017/05/30,11:50:00,141.43,141.44,141.42,141.43,32659
2017/05/30,11:51:00,141.42,141.44,141.42,141.43,42355
2017/05/30,11:52:00,141.44,141.44,141.40,141.40,51611
2017/05/30,11:53:00,141.40,141.41,141.38,141.39,11494
2017/05/30,11:54:00,141.39,141.40,141.37,141.37,14972
2017/05/30,11:55:00,141.37,141.40,141.36,141.38,44423
2017/05/30,11:56:00,141.38,141.39,141.36,141.38,22176
2017/05/30,11:57:00,141.38,141.38,141.33,141.34,30072
2017/05/30,11:58:00,141.34,141.36,141.33,141.36,51102
2017/05/30,11:59:00,141.37,141.38,141.36,141.37,3965
2017/05/30,12:00:00,141.37,141.37,141.35,141.36,9390
2017/05/30,12:01:00,141.36,141.39,141.36,141.39,8531
2017/05/30,12:02:00,141.39,141.40,141.38,141.40,8289
2017/05/30,12:03:00,141.40,141.41,141.39,141.39,5061
2017/05/30,12:04:00,141.39,141.39,141.38,141.39,735
2017/05/30,12:05:00,141.38,141.39,141.38,141.39,10255
2017/05/30,12:06:00,141.39,141.39,141.36,141.37,14963
2017/05/30,12:07:00,141.37,141.37,141.35,141.36,31238
2017/05/30,12:08:00,141.36,141.37,141.35,141.36,19354
2017/05/30,12:09:00,141.36,141.37,141.35,141.36,11458
2017/05/30,12:10:00,141.35,141.36,141.34,141.36,8498
2017/05/30,12:11:00,141.36,141.36,141.35,141.36,15615
2017/05/30,12:12:00,141.36,141.37,141.36,141.37,5728
2017/05/30,12:13:00,141.37,141.39,141.37,141.39,16767
2017/05/30,12:14:00,141.39,141.39,141.37,141.38,1791
2017/05/30,12:15:00,141.38,141.38,141.37,141.38,6162
2017/05/30,12:16:00,141.38,141.39,141.35,141.35,5976
2017/05/30,12:17:00,141.36,141.36,141.35,141.35,6808
2017/05/30,12:18:00,141.35,141.35,141.33,141.34,6230
2017/05/30,12:19:00,141.34,141.34,141.34,141.34,5113
2017/05/30,12:20:00,141.34,141.35,141.33,141.34,5558
2017/05/30,12:21:00,141.34,141.35,141.34,141.35,10370
2017/05/30,12:22:00,141.35,141.36,141.35,141.35,4051
2017/05/30,12:23:00,141.35,141.38,141.35,141.37,31596
2017/05/30,12:24:00,141.38,141.45,141.37,141.44,88468
2017/05/30,12:25:00,141.44,141.44,141.42,141.44,8946
2017/05/30,12:26:00,141.44,141.45,141.44,141.45,12791
2017/05/30,12:27:00,141.44,141.44,141.42,141.43,14217
2017/05/30,12:28:00,141.43,141.45,141.43,141.44,19736
2017/05/30,12:29:00,141.44,141.45,141.44,141.44,1144
2017/05/30,12:30:00,141.45,141.45,141.44,141.44,7949
2017/05/30,12:31:00,141.44,141.51,141.44,141.49,124837
2017/05/30,12:32:00,141.49,141.49,141.47,141.47,574143
2017/05/30,12:33:00,141.47,141.47,141.44,141.45,21055
2017/05/30,12:34:00,141.45,141.46,141.43,141.43,26236
2017/05/30,12:35:00,141.43,141.45,141.43,141.45,5375
2017/05/30,12:36:00,141.44,141.45,141.44,141.44,6230
2017/05/30,12:37:00,141.44,141.45,141.43,141.43,177747
2017/05/30,12:38:00,141.43,141.43,141.43,141.43,4396
2017/05/30,12:39:00,141.43,141.44,141.42,141.44,10222
2017/05/30,12:40:00,141.44,141.44,141.41,141.41,6905
2017/05/30,12:41:00,141.42,141.42,141.41,141.42,11170
2017/05/30,12:42:00,141.42,141.42,141.41,141.42,6354
2017/05/30,12:43:00,141.42,141.43,141.41,141.41,12183
2017/05/30,12:44:00,141.41,141.42,141.40,141.40,14371
2017/05/30,12:45:00,141.41,141.41,141.40,141.40,932
2017/05/30,12:46:00,141.41,141.43,141.41,141.42,19890
2017/05/30,12:47:00,141.41,141.41,141.40,141.40,10302
2017/05/30,12:48:00,141.40,141.42,141.40,141.41,31408
2017/05/30,12:49:00,141.42,141.42,141.39,141.40,19516
2017/05/30,12:50:00,141.40,141.40,141.36,141.38,25111
2017/05/30,12:51:00,141.38,141.41,141.37,141.40,89533
2017/05/30,12:52:00,141.40,141.40,141.38,141.38,18559
2017/05/30,12:53:00,141.39,141.39,141.38,141.39,23389
2017/05/30,12:54:00,141.39,141.39,141.37,141.38,30159
2017/05/30,12:55:00,141.37,141.41,141.36,141.41,16709
2017/05/30,12:56:00,141.40,141.41,141.40,141.41,3280
2017/05/30,12:57:00,141.41,141.43,141.41,141.41,18274
2017/05/30,12:58:00,141.41,141.44,141.41,141.42,21947
2017/05/30,12:59:00,141.42,141.44,141.41,141.44,3606
2017/05/30,13:00:00,141.45,141.45,141.44,141.45,145036
2017/05/30,13:01:00,141.45,141.47,141.43,141.47,167430
2017/05/30,13:02:00,141.47,141.49,141.46,141.47,64361
2017/05/30,13:03:00,141.47,141.47,141.44,141.45,241704
2017/05/30,13:04:00,141.46,141.46,141.44,141.45,35549
2017/05/30,13:05:00,141.44,141.45,141.42,141.44,43324
2017/05/30,13:06:00,141.44,141.46,141.43,141.43,68771
2017/05/30,13:07:00,141.42,141.44,141.42,141.44,23439
2017/05/30,13:08:00,141.44,141.44,141.43,141.44,2593
2017/05/30,13:09:00,141.44,141.46,141.44,141.46,66174
2017/05/30,13:10:00,141.46,141.48,141.45,141.45,44578
2017/05/30,13:11:00,141.46,141.47,141.46,141.46,5317
2017/05/30,13:12:00,141.46,141.47,141.43,141.43,46337
2017/05/30,13:13:00,141.43,141.44,141.42,141.44,7515
2017/05/30,13:14:00,141.44,141.44,141.43,141.43,927
2017/05/30,13:15:00,141.42,141.43,141.41,141.42,3835
2017/05/30,13:16:00,141.42,141.43,141.42,141.42,3302
2017/05/30,13:17:00,141.42,141.43,141.42,141.42,5842
2017/05/30,13:18:00,141.42,141.43,141.42,141.43,2077
2017/05/30,13:19:00,141.43,141.43,141.42,141.42,13492
2017/05/30,13:20:00,141.41,141.42,141.41,141.42,10117
2017/05/30,13:21:00,141.41,141.42,141.41,141.42,4478
2017/05/30,13:22:00,141.42,141.43,141.41,141.43,8839
2017/05/30,13:23:00,141.43,141.43,141.41,141.41,2905
2017/05/30,13:24:00,141.40,141.42,141.40,141.41,2014
2017/05/30,13:25:00,141.41,141.41,141.38,141.40,24083
2017/05/30,13:26:00,141.40,141.40,141.38,141.40,10219
2017/05/30,13:27:00,141.40,141.41,141.39,141.40,4846
2017/05/30,13:28:00,141.40,141.40,141.38,141.39,19161
2017/05/30,13:29:00,141.39,141.39,141.38,141.38,27706
2017/05/30,13:30:00,141.38,141.38,141.36,141.36,5264
2017/05/30,13:31:00,141.36,141.38,141.35,141.36,15644
2017/05/30,13:32:00,141.36,141.37,141.36,141.37,5132
2017/05/30,13:33:00,141.37,141.37,141.35,141.35,20704
2017/05/30,13:34:00,141.35,141.37,141.34,141.37,16958
2017/05/30,13:35:00,141.37,141.37,141.36,141.37,14665
2017/05/30,13:36:00,141.36,141.36,141.34,141.35,9498
2017/05/30,13:37:00,141.35,141.38,141.35,141.37,4092
2017/05/30,13:38:00,141.37,141.37,141.35,141.36,8334
2017/05/30,13:39:00,141.37,141.38,141.36,141.37,25687
2017/05/30,13:40:00,141.37,141.38,141.37,141.37,5498
2017/05/30,13:41:00,141.38,141.38,141.36,141.36,9082
2017/05/30,13:42:00,141.35,141.37,141.35,141.37,1803
2017/05/30,13:43:00,141.36,141.37,141.35,141.35,8670
2017/05/30,13:44:00,141.35,141.36,141.35,141.35,5094
2017/05/30,13:45:00,141.35,141.36,141.34,141.36,2177
2017/05/30,13:46:00,141.35,141.37,141.34,141.36,2770
2017/05/30,13:47:00,141.36,141.37,141.35,141.37,7562
2017/05/30,13:48:00,141.37,141.39,141.36,141.38,25861
2017/05/30,13:49:00,141.39,141.40,141.38,141.38,14900
2017/05/30,13:50:00,141.38,141.38,141.34,141.36,132537
2017/05/30,13:51:00,141.36,141.38,141.36,141.38,45036
2017/05/30,13:52:00,141.38,141.39,141.36,141.39,13726
2017/05/30,13:53:00,141.39,141.40,141.39,141.40,20079
2017/05/30,13:54:00,141.40,141.40,141.37,141.37,11693
2017/05/30,13:55:00,141.36,141.37,141.35,141.36,12470
2017/05/30,13:56:00,141.36,141.37,141.36,141.37,1995
2017/05/30,13:57:00,141.37,141.37,141.36,141.37,12542
2017/05/30,13:58:00,141.37,141.37,141.36,141.37,19727
2017/05/30,13:59:00,141.37,141.39,141.37,141.38,14454
2017/05/30,14:00:00,141.37,141.37,141.34,141.34,18077
2017/05/30,14:01:00,141.34,141.35,141.33,141.34,9327
2017/05/30,14:02:00,141.34,141.36,141.34,141.35,23032
2017/05/30,14:03:00,141.35,141.35,141.33,141.34,21285
2017/05/30,14:04:00,141.34,141.36,141.34,141.36,16529
2017/05/30,14:05:00,141.36,141.36,141.31,141.33,62488
2017/05/30,14:06:00,141.33,141.36,141.33,141.35,4008
2017/05/30,14:07:00,141.35,141.36,141.33,141.33,11999
2017/05/30,14:08:00,141.34,141.35,141.33,141.34,12919
2017/05/30,14:09:00,141.34,141.36,141.33,141.36,29315
2017/05/30,14:10:00,141.36,141.37,141.35,141.36,15846
2017/05/30,14:11:00,141.36,141.36,141.34,141.34,5812
2017/05/30,14:12:00,141.35,141.35,141.33,141.33,5632
2017/05/30,14:13:00,141.34,141.34,141.33,141.33,5894
2017/05/30,14:14:00,141.34,141.34,141.33,141.34,9925
2017/05/30,14:15:00,141.34,141.34,141.33,141.33,3665
2017/05/30,14:16:00,141.33,141.34,141.33,141.34,7152
2017/05/30,14:17:00,141.34,141.35,141.32,141.33,9910
2017/05/30,14:18:00,141.33,141.35,141.32,141.34,9692
2017/05/30,14:19:00,141.35,141.36,141.34,141.35,3818
2017/05/30,14:20:00,141.35,141.35,141.34,141.34,15284
2017/05/30,14:21:00,141.34,141.34,141.32,141.33,26975
2017/05/30,14:22:00,141.34,141.35,141.33,141.34,6383
2017/05/30,14:23:00,141.34,141.35,141.33,141.35,7582
2017/05/30,14:24:00,141.35,141.36,141.35,141.35,3857
2017/05/30,14:25:00,141.35,141.36,141.35,141.36,3291
2017/05/30,14:26:00,141.35,141.35,141.34,141.35,5889
2017/05/30,14:27:00,141.35,141.37,141.35,141.36,12946
2017/05/30,14:28:00,141.36,141.37,141.35,141.36,3988
2017/05/30,14:29:00,141.36,141.37,141.36,141.37,27705
2017/05/30,14:30:00,141.37,141.37,141.34,141.35,136204
2017/05/30,14:31:00,141.35,141.36,141.34,141.35,145109
2017/05/30,14:32:00,141.35,141.37,141.35,141.35,15027
2017/05/30,14:33:00,141.35,141.38,141.35,141.38,25639
2017/05/30,14:34:00,141.38,141.38,141.37,141.38,15434
2017/05/30,14:35:00,141.38,141.38,141.37,141.38,38656
2017/05/30,14:36:00,141.38,141.38,141.34,141.34,15387
2017/05/30,14:37:00,141.35,141.35,141.30,141.30,22971
2017/05/30,14:38:00,141.29,141.31,141.27,141.31,91137
2017/05/30,14:39:00,141.31,141.32,141.31,141.32,10198
2017/05/30,14:40:00,141.31,141.32,141.30,141.31,1840
2017/05/30,14:41:00,141.31,141.33,141.30,141.33,18503
2017/05/30,14:42:00,141.33,141.35,141.33,141.34,11898
2017/05/30,14:43:00,141.34,141.34,141.31,141.32,34066
2017/05/30,14:44:00,141.32,141.33,141.31,141.32,65825
2017/05/30,14:45:00,141.33,141.33,141.32,141.33,11184
2017/05/30,14:46:00,141.33,141.33,141.31,141.32,31033
2017/05/30,14:47:00,141.33,141.33,141.31,141.32,4641
2017/05/30,14:48:00,141.31,141.32,141.31,141.31,22596
2017/05/30,14:49:00,141.31,141.32,141.29,141.32,19431
2017/05/30,14:50:00,141.32,141.34,141.32,141.34,27131
2017/05/30,14:51:00,141.34,141.34,141.32,141.33,10199
2017/05/30,14:52:00,141.33,141.33,141.32,141.32,25379
2017/05/30,14:53:00,141.32,141.33,141.31,141.32,16853
2017/05/30,14:54:00,141.32,141.33,141.32,141.33,9589
2017/05/30,14:55:00,141.32,141.33,141.30,141.31,30571
2017/05/30,14:56:00,141.31,141.32,141.30,141.31,11451
2017/05/30,14:57:00,141.31,141.33,141.30,141.33,8359
2017/05/30,14:58:00,141.33,141.34,141.31,141.31,6384
2017/05/30,14:59:00,141.31,141.34,141.31,141.32,66053
2017/05/30,15:00:00,141.32,141.34,141.32,141.33,530497
2017/05/30,15:01:00,141.33,141.35,141.32,141.35,19065
2017/05/30,15:02:00,141.36,141.40,141.34,141.39,35136
2017/05/30,15:03:00,141.39,141.41,141.38,141.39,46924
2017/05/30,15:04:00,141.39,141.40,141.38,141.40,22283
2017/05/30,15:05:00,141.40,141.41,141.39,141.39,14194
2017/05/30,15:06:00,141.39,141.41,141.39,141.41,8852
2017/05/30,15:07:00,141.40,141.41,141.39,141.40,7819
2017/05/30,15:08:00,141.40,141.42,141.40,141.41,13192
2017/05/30,15:09:00,141.41,141.42,141.40,141.40,44988
2017/05/30,15:10:00,141.41,141.41,141.40,141.40,15099
2017/05/30,15:11:00,141.41,141.41,141.39,141.40,11814
2017/05/30,15:12:00,141.40,141.42,141.40,141.41,20411
2017/05/30,15:13:00,141.41,141.43,141.41,141.41,15050
2017/05/30,15:14:00,141.42,141.42,141.41,141.42,35633
2017/05/30,15:15:00,141.42,141.42,141.41,141.41,10389
2017/05/30,15:16:00,141.41,141.41,141.40,141.40,17517
2017/05/30,15:17:00,141.40,141.40,141.39,141.40,6117
2017/05/30,15:18:00,141.39,141.41,141.39,141.40,13672
2017/05/30,15:19:00,141.40,141.41,141.40,141.41,9580
2017/05/30,15:20:00,141.41,141.41,141.37,141.38,17163
2017/05/30,15:21:00,141.37,141.39,141.37,141.37,37543
2017/05/30,15:22:00,141.38,141.39,141.38,141.38,3835
2017/05/30,15:23:00,141.38,141.40,141.38,141.39,20964
2017/05/30,15:24:00,141.39,141.39,141.37,141.38,15164
2017/05/30,15:25:00,141.38,141.40,141.37,141.39,14095
2017/05/30,15:26:00,141.39,141.40,141.37,141.39,6584
2017/05/30,15:27:00,141.39,141.39,141.37,141.37,6398
2017/05/30,15:28:00,141.37,141.38,141.37,141.37,6297
2017/05/30,15:29:00,141.38,141.40,141.37,141.40,10120
2017/05/30,15:30:00,141.40,141.40,141.39,141.40,27028
2017/05/30,15:31:00,141.39,141.42,141.39,141.40,196629
2017/05/30,15:32:00,141.40,141.40,141.39,141.40,40725
2017/05/30,15:33:00,141.40,141.40,141.39,141.40,6507
2017/05/30,15:34:00,141.40,141.43,141.40,141.43,153334
2017/05/30,15:35:00,141.43,141.45,141.42,141.45,16755
2017/05/30,15:36:00,141.45,141.46,141.44,141.44,30956
2017/05/30,15:37:00,141.44,141.45,141.43,141.44,23596
2017/05/30,15:38:00,141.44,141.46,141.43,141.43,392784
2017/05/30,15:39:00,141.43,141.43,141.41,141.42,344125
2017/05/30,15:40:00,141.41,141.43,141.39,141.42,326149
2017/05/30,15:41:00,141.42,141.43,141.41,141.42,199592
2017/05/30,15:42:00,141.42,141.46,141.42,141.45,82152
2017/05/30,15:43:00,141.45,141.45,141.43,141.44,251396
2017/05/30,15:44:00,141.44,141.44,141.41,141.42,214913
2017/05/30,15:45:00,141.42,141.43,141.41,141.41,838250
2017/05/30,15:46:00,141.41,141.44,141.40,141.43,136221
2017/05/30,15:47:00,141.43,141.45,141.42,141.42,96525
2017/05/30,15:48:00,141.42,141.44,141.40,141.40,341880
2017/05/30,15:49:00,141.41,141.41,141.40,141.41,162790
2017/05/30,15:50:00,141.41,141.41,141.38,141.38,66779
2017/05/30,15:51:00,141.39,141.46,141.39,141.44,140182
2017/05/30,15:52:00,141.44,141.46,141.43,141.44,77664
2017/05/30,15:53:00,141.45,141.45,141.42,141.42,127330
2017/05/30,15:54:00,141.43,141.44,141.39,141.40,96273
2017/05/30,15:55:00,141.40,141.40,141.37,141.39,104366
2017/05/30,15:56:00,141.39,141.41,141.38,141.41,135896
2017/05/30,15:57:00,141.40,141.42,141.39,141.40,167844
2017/05/30,15:58:00,141.40,141.41,141.39,141.39,124190
2017/05/30,15:59:00,141.39,141.40,141.34,141.34,189894
2017/05/30,16:00:00,141.34,141.37,141.33,141.34,557459
2017/05/31,09:31:00,141.80,141.84,141.75,141.78,99446
2017/05/31,09:32:00,141.78,141.81,141.78,141.80,34229
2017/05/31,09:33:00,141.79,141.81,141.77,141.79,86186
2017/05/31,09:34:00,141.80,141.83,141.74,141.77,61996
2017/05/31,09:35:00,141.77,141.77,141.72,141.73,53857
2017/05/31,09:36:00,141.74,141.75,141.69,141.71,156768
2017/05/31,09:37:00,141.70,141.72,141.68,141.70,79886
2017/05/31,09:38:00,141.70,141.76,141.69,141.74,86749
2017/05/31,09:39:00,141.74,141.76,141.69,141.71,84516
2017/05/31,09:40:00,141.70,141.71,141.67,141.69,609084
2017/05/31,09:41:00,141.69,141.70,141.65,141.68,202108
2017/05/31,09:42:00,141.68,141.69,141.67,141.68,355688
2017/05/31,09:43:00,141.68,141.72,141.67,141.71,373852
2017/05/31,09:44:00,141.71,141.76,141.71,141.71,100930
2017/05/31,09:45:00,141.72,141.73,141.68,141.68,64049
2017/05/31,09:46:00,141.69,141.74,141.69,141.74,71373
2017/05/31,09:47:00,141.73,141.73,141.60,141.63,149305
2017/05/31,09:48:00,141.62,141.66,141.61,141.62,303179
2017/05/31,09:49:00,141.62,141.63,141.58,141.59,337110
2017/05/31,09:50:00,141.59,141.59,141.38,141.41,260282
2017/05/31,09:51:00,141.43,141.48,141.41,141.43,121606
2017/05/31,09:52:00,141.43,141.44,141.34,141.41,152465
2017/05/31,09:53:00,141.41,141.41,141.37,141.38,68750
2017/05/31,09:54:00,141.37,141.38,141.28,141.28,84428
2017/05/31,09:55:00,141.29,141.31,141.18,141.21,135580
2017/05/31,09:56:00,141.21,141.23,141.18,141.20,294167
2017/05/31,09:57:00,141.20,141.21,141.09,141.11,305017
2017/05/31,09:58:00,141.11,141.12,140.98,141.06,323088
2017/05/31,09:59:00,141.06,141.07,140.91,140.95,378463
2017/05/31,10:00:00,140.95,140.98,140.88,140.91,142468
2017/05/31,10:01:00,140.91,140.93,140.71,140.79,462359
2017/05/31,10:02:00,140.79,140.80,140.62,140.62,348592
2017/05/31,10:03:00,140.63,140.72,140.57,140.70,663022
2017/05/31,10:04:00,140.71,140.78,140.70,140.75,1277571
2017/05/31,10:05:00,140.75,140.77,140.72,140.74,150226
2017/05/31,10:06:00,140.74,140.74,140.62,140.62,149186
2017/05/31,10:07:00,140.62,140.74,140.61,140.72,201358
2017/05/31,10:08:00,140.73,140.80,140.72,140.77,200908
2017/05/31,10:09:00,140.77,140.81,140.70,140.74,175967
2017/05/31,10:10:00,140.74,140.84,140.68,140.84,110011
2017/05/31,10:11:00,140.84,140.85,140.79,140.80,65757
2017/05/31,10:12:00,140.80,140.85,140.74,140.84,123126
2017/05/31,10:13:00,140.85,140.86,140.78,140.84,58657
2017/05/31,10:14:00,140.85,140.87,140.82,140.82,55318
2017/05/31,10:15:00,140.82,140.90,140.80,140.89,56213
2017/05/31,10:16:00,140.88,140.90,140.87,140.89,80853
2017/05/31,10:17:00,140.89,140.93,140.87,140.91,143827
2017/05/31,10:18:00,140.91,140.91,140.79,140.81,123012
2017/05/31,10:19:00,140.81,140.84,140.77,140.84,51871
2017/05/31,10:20:00,140.84,140.89,140.83,140.85,38500
2017/05/31,10:21:00,140.86,140.90,140.83,140.85,49878
2017/05/31,10:22:00,140.85,140.87,140.81,140.85,68522
2017/05/31,10:23:00,140.86,140.89,140.85,140.86,36201
2017/05/31,10:24:00,140.86,140.90,140.81,140.82,47209
2017/05/31,10:25:00,140.82,140.84,140.78,140.84,58742
2017/05/31,10:26:00,140.84,140.89,140.82,140.84,58347
2017/05/31,10:27:00,140.84,140.87,140.81,140.86,26610
2017/05/31,10:28:00,140.86,140.93,140.86,140.86,61984
2017/05/31,10:29:00,140.86,140.88,140.83,140.85,21926
2017/05/31,10:30:00,140.84,140.87,140.83,140.87,20145
2017/05/31,10:31:00,140.87,140.90,140.83,140.83,41135
2017/05/31,10:32:00,140.84,140.85,140.77,140.79,153711
2017/05/31,10:33:00,140.79,140.89,140.77,140.89,36027
2017/05/31,10:34:00,140.90,140.90,140.86,140.87,86939
2017/05/31,10:35:00,140.88,140.93,140.86,140.92,68466
2017/05/31,10:36:00,140.92,140.93,140.88,140.89,94540
2017/05/31,10:37:00,140.89,140.90,140.85,140.88,51307
2017/05/31,10:38:00,140.89,140.92,140.88,140.88,18702
2017/05/31,10:39:00,140.88,140.91,140.87,140.90,84782
2017/05/31,10:40:00,140.90,140.90,140.85,140.85,42974
2017/05/31,10:41:00,140.86,140.91,140.86,140.87,29699
2017/05/31,10:42:00,140.87,140.90,140.85,140.90,22288
2017/05/31,10:43:00,140.90,140.92,140.86,140.91,26286
2017/05/31,10:44:00,140.91,141.03,140.90,141.03,146077
2017/05/31,10:45:00,141.03,141.05,140.97,140.99,51192
2017/05/31,10:46:00,141.00,141.02,140.95,140.95,49761
2017/05/31,10:47:00,140.95,140.98,140.94,140.96,37264
2017/05/31,10:48:00,140.96,140.98,140.95,140.97,33489
2017/05/31,10:49:00,140.98,140.99,140.96,140.98,48912
2017/05/31,10:50:00,140.99,141.01,140.97,140.97,63008
2017/05/31,10:51:00,140.97,140.98,140.95,140.98,16892
2017/05/31,10:52:00,140.99,141.03,140.99,141.01,42796
2017/05/31,10:53:00,141.01,141.08,141.00,141.07,210483
2017/05/31,10:54:00,141.08,141.10,141.07,141.10,47908
2017/05/31,10:55:00,141.09,141.15,141.09,141.11,58285
2017/05/31,10:56:00,141.12,141.13,141.06,141.13,83212
2017/05/31,10:57:00,141.12,141.17,141.12,141.12,117422
2017/05/31,10:58:00,141.13,141.13,141.09,141.09,43385
2017/05/31,10:59:00,141.09,141.14,141.09,141.13,28187
2017/05/31,11:00:00,141.13,141.20,141.13,141.16,37429
2017/05/31,11:01:00,141.16,141.22,141.15,141.21,68749
2017/05/31,11:02:00,141.22,141.23,141.19,141.22,43323
2017/05/31,11:03:00,141.22,141.23,141.18,141.21,40760
2017/05/31,11:04:00,141.21,141.24,141.21,141.21,23317
2017/05/31,11:05:00,141.22,141.24,141.20,141.20,21517
2017/05/31,11:06:00,141.19,141.22,141.18,141.19,101075
2017/05/31,11:07:00,141.19,141.22,141.18,141.21,47764
2017/05/31,11:08:00,141.19,141.21,141.16,141.18,105473
2017/05/31,11:09:00,141.18,141.23,141.17,141.23,43487
2017/05/31,11:10:00,141.23,141.26,141.18,141.19,50249
2017/05/31,11:11:00,141.19,141.21,141.18,141.19,47552
2017/05/31,11:12:00,141.19,141.19,141.06,141.10,130343
2017/05/31,11:13:00,141.10,141.11,141.08,141.09,80234
2017/05/31,11:14:00,141.08,141.09,141.01,141.03,61736
2017/05/31,11:15:00,141.03,141.05,141.00,141.02,61219
2017/05/31,11:16:00,141.03,141.05,141.01,141.04,21405
2017/05/31,11:17:00,141.04,141.05,140.99,141.00,36544
2017/05/31,11:18:00,141.00,141.04,140.98,141.04,52353
2017/05/31,11:19:00,141.04,141.07,141.04,141.05,249556
2017/05/31,11:20:00,141.05,141.11,141.05,141.10,55990
2017/05/31,11:21:00,141.11,141.12,141.08,141.12,59431
2017/05/31,11:22:00,141.11,141.17,141.11,141.15,75227
2017/05/31,11:23:00,141.15,141.16,141.12,141.13,108154
2017/05/31,11:24:00,141.13,141.18,141.11,141.17,38322
2017/05/31,11:25:00,141.17,141.19,141.15,141.15,47766
2017/05/31,11:26:00,141.15,141.17,141.04,141.08,72701
2017/05/31,11:27:00,141.08,141.09,141.00,141.03,32314
2017/05/31,11:28:00,141.02,141.05,141.01,141.04,29457
2017/05/31,11:29:00,141.03,141.06,141.01,141.06,43630
2017/05/31,11:30:00,141.06,141.09,141.03,141.06,36159
2017/05/31,11:31:00,141.06,141.08,141.04,141.06,14456
2017/05/31,11:32:00,141.05,141.06,141.00,141.00,51232
2017/05/31,11:33:00,140.99,141.01,140.98,141.01,39571
2017/05/31,11:34:00,141.01,141.03,140.98,140.99,22227
2017/05/31,11:35:00,141.00,141.00,140.87,140.93,82182
2017/05/31,11:36:00,140.93,140.95,140.90,140.94,21510
2017/05/31,11:37:00,140.95,141.04,140.94,141.03,52566
2017/05/31,11:38:00,141.02,141.05,141.00,141.02,14134
2017/05/31,11:39:00,141.03,141.05,141.03,141.04,56941
2017/05/31,11:40:00,141.04,141.06,140.95,140.98,56305
2017/05/31,11:41:00,140.98,141.01,140.97,141.01,15213
2017/05/31,11:42:00,141.01,141.04,141.00,141.01,15705
2017/05/31,11:43:00,141.02,141.04,141.00,141.04,14406
2017/05/31,11:44:00,141.04,141.08,141.04,141.07,45934
2017/05/31,11:45:00,141.07,141.08,141.02,141.05,44231
2017/05/31,11:46:00,141.05,141.05,141.00,141.05,12444
2017/05/31,11:47:00,141.05,141.10,141.05,141.08,16712
2017/05/31,11:48:00,141.09,141.10,141.08,141.08,20096
2017/05/31,11:49:00,141.08,141.10,141.08,141.09,173049
2017/05/31,11:50:00,141.08,141.10,141.06,141.10,22077
2017/05/31,11:51:00,141.10,141.12,141.09,141.09,56143
2017/05/31,11:52:00,141.10,141.11,141.09,141.11,18449
2017/05/31,11:53:00,141.11,141.14,141.10,141.12,28379
2017/05/31,11:54:00,141.13,141.14,141.12,141.14,6904
2017/05/31,11:55:00,141.14,141.15,141.10,141.13,12005
2017/05/31,11:56:00,141.13,141.14,141.12,141.12,24834
2017/05/31,11:57:00,141.12,141.13,141.09,141.11,13544
2017/05/31,11:58:00,141.11,141.13,141.10,141.11,11615
2017/05/31,11:59:00,141.10,141.15,141.09,141.15,23429
2017/05/31,12:00:00,141.14,141.15,141.12,141.12,14576
2017/05/31,12:01:00,141.12,141.15,141.11,141.14,22907
2017/05/31,12:02:00,141.14,141.15,141.12,141.12,9642
2017/05/31,12:03:00,141.12,141.13,141.10,141.12,18598
2017/05/31,12:04:00,141.13,141.16,141.13,141.14,17470
2017/05/31,12:05:00,141.14,141.19,141.14,141.18,45589
2017/05/31,12:06:00,141.18,141.21,141.18,141.21,32246
2017/05/31,12:07:00,141.21,141.25,141.21,141.22,35261
2017/05/31,12:08:00,141.23,141.24,141.19,141.20,62276
2017/05/31,12:09:00,141.20,141.22,141.18,141.19,21816
2017/05/31,12:10:00,141.19,141.20,141.17,141.19,26176
2017/05/31,12:11:00,141.19,141.21,141.19,141.19,28675
2017/05/31,12:12:00,141.18,141.20,141.16,141.17,16890
2017/05/31,12:13:00,141.17,141.17,141.16,141.16,3404
2017/05/31,12:14:00,141.17,141.19,141.16,141.18,9559
2017/05/31,12:15:00,141.17,141.18,141.14,141.18,83907
2017/05/31,12:16:00,141.18,141.22,141.18,141.20,11042
2017/05/31,12:17:00,141.20,141.21,141.19,141.21,16315
2017/05/31,12:18:00,141.20,141.20,141.17,141.17,8636
2017/05/31,12:19:00,141.18,141.18,141.16,141.17,195301
2017/05/31,12:20:00,141.16,141.17,141.13,141.13,68261
2017/05/31,12:21:00,141.13,141.13,141.10,141.10,28760
2017/05/31,12:22:00,141.10,141.10,141.09,141.09,20573
2017/05/31,12:23:00,141.09,141.10,141.08,141.10,12350
2017/05/31,12:24:00,141.10,141.14,141.10,141.12,36411
2017/05/31,12:25:00,141.11,141.13,141.10,141.13,17275
2017/05/31,12:26:00,141.13,141.13,141.12,141.13,8701
2017/05/31,12:27:00,141.12,141.12,141.08,141.08,25324
2017/05/31,12:28:00,141.09,141.10,141.07,141.09,15413
2017/05/31,12:29:00,141.08,141.09,141.06,141.06,15248
2017/05/31,12:30:00,141.06,141.08,141.05,141.08,11793
2017/05/31,12:31:00,141.08,141.08,141.05,141.07,19114
2017/05/31,12:32:00,141.07,141.07,141.06,141.07,3681
2017/05/31,12:33:00,141.07,141.11,141.07,141.07,13076
2017/05/31,12:34:00,141.07,141.10,141.07,141.09,13494
2017/05/31,12:35:00,141.09,141.14,141.09,141.10,22470
2017/05/31,12:36:00,141.10,141.11,141.10,141.10,8329
2017/05/31,12:37:00,141.10,141.11,141.09,141.10,13525
2017/05/31,12:38:00,141.10,141.13,141.10,141.11,7786
2017/05/31,12:39:00,141.12,141.12,141.09,141.11,10410
2017/05/31,12:40:00,141.11,141.12,141.10,141.11,6908
2017/05/31,12:41:00,141.10,141.11,141.08,141.09,11798
2017/05/31,12:42:00,141.09,141.11,141.09,141.10,13331
2017/05/31,12:43:00,141.10,141.10,141.08,141.08,14171
2017/05/31,12:44:00,141.08,141.08,141.06,141.07,7820
2017/05/31,12:45:00,141.07,141.09,141.07,141.09,6381
2017/05/31,12:46:00,141.09,141.10,141.03,141.04,22245
2017/05/31,12:47:00,141.04,141.04,141.02,141.02,25665
2017/05/31,12:48:00,141.03,141.04,141.00,141.02,10663
2017/05/31,12:49:00,141.02,141.02,140.97,140.97,9210
2017/05/31,12:50:00,140.97,140.99,140.97,140.98,12091
2017/05/31,12:51:00,140.97,140.99,140.94,140.95,25016
2017/05/31,12:52:00,140.95,140.99,140.94,140.99,26381
2017/05/31,12:53:00,140.99,141.00,140.98,140.98,15051
2017/05/31,12:54:00,140.98,140.99,140.96,140.96,12543
2017/05/31,12:55:00,140.96,141.00,140.94,140.99,9769
2017/05/31,12:56:00,140.99,141.00,140.97,140.97,17742
2017/05/31,12:57:00,140.97,140.98,140.96,140.97,95019
2017/05/31,12:58:00,140.98,141.00,140.96,140.96,10358
2017/05/31,12:59:00,140.95,140.98,140.94,140.95,24223
2017/05/31,13:00:00,140.95,140.95,140.93,140.95,96197
2017/05/31,13:01:00,140.95,141.03,140.95,141.01,81102
2017/05/31,13:02:00,141.00,141.01,140.98,140.98,274590
2017/05/31,13:03:00,140.98,141.01,140.98,141.01,22952
2017/05/31,13:04:00,141.01,141.05,141.01,141.04,64605
2017/05/31,13:05:00,141.04,141.05,141.03,141.03,273446
2017/05/31,13:06:00,141.03,141.04,141.02,141.03,19035
2017/05/31,13:07:00,141.03,141.06,141.03,141.04,20744
2017/05/31,13:08:00,141.04,141.07,141.04,141.06,19905
2017/05/31,13:09:00,141.06,141.06,141.04,141.05,11553
2017/05/31,13:10:00,141.05,141.07,141.05,141.07,4838
2017/05/31,13:11:00,141.07,141.08,141.06,141.07,4871
2017/05/31,13:12:00,141.07,141.09,141.07,141.08,2917
2017/05/31,13:13:00,141.08,141.10,141.08,141.10,119941
2017/05/31,13:14:00,141.10,141.18,141.09,141.15,398437
2017/05/31,13:15:00,141.17,141.18,141.16,141.17,26170
2017/05/31,13:16:00,141.16,141.20,141.16,141.19,29479
2017/05/31,13:17:00,141.18,141.18,141.16,141.16,13049
2017/05/31,13:18:00,141.16,141.17,141.15,141.16,15550
2017/05/31,13:19:00,141.15,141.16,141.03,141.04,33634
2017/05/31,13:20:00,141.03,141.08,141.03,141.06,46263
2017/05/31,13:21:00,141.06,141.08,141.05,141.08,10145
2017/05/31,13:22:00,141.08,141.10,141.06,141.07,826260
2017/05/31,13:23:00,141.07,141.07,141.04,141.05,110887
2017/05/31,13:24:00,141.04,141.07,141.02,141.06,15477
2017/05/31,13:25:00,141.06,141.07,141.03,141.05,10549
2017/05/31,13:26:00,141.05,141.05,141.02,141.02,8944
2017/05/31,13:27:00,141.03,141.07,141.03,141.04,21778
2017/05/31,13:28:00,141.04,141.04,141.01,141.03,22581
2017/05/31,13:29:00,141.04,141.05,141.03,141.05,6439
2017/05/31,13:30:00,141.05,141.07,141.04,141.05,117033
2017/05/31,13:31:00,141.04,141.06,141.03,141.03,72930
2017/05/31,13:32:00,141.03,141.06,141.03,141.04,11167
2017/05/31,13:33:00,141.04,141.07,141.04,141.07,2836
2017/05/31,13:34:00,141.07,141.08,141.06,141.06,11761
2017/05/31,13:35:00,141.06,141.11,141.06,141.10,35346
2017/05/31,13:36:00,141.10,141.10,141.08,141.10,15623
2017/05/31,13:37:00,141.09,141.10,141.08,141.09,6352
2017/05/31,13:38:00,141.09,141.09,141.04,141.04,54382
2017/05/31,13:39:00,141.04,141.09,141.04,141.08,7146
2017/05/31,13:40:00,141.08,141.08,141.06,141.07,11396
2017/05/31,13:41:00,141.07,141.07,141.04,141.05,429923
2017/05/31,13:42:00,141.05,141.05,141.00,141.02,50980
2017/05/31,13:43:00,141.02,141.03,141.01,141.01,11611
2017/05/31,13:44:00,141.01,141.04,141.01,141.03,540268
2017/05/31,13:45:00,141.04,141.06,141.02,141.03,637770
2017/05/31,13:46:00,141.03,141.03,141.01,141.02,16486
2017/05/31,13:47:00,141.03,141.04,141.00,141.01,15731
2017/05/31,13:48:00,141.01,141.02,141.00,141.02,14369
2017/05/31,13:49:00,141.02,141.02,141.00,141.00,12492
2017/05/31,13:50:00,141.00,141.01,140.98,141.01,9335
2017/05/31,13:51:00,141.00,141.02,140.99,141.00,18553
2017/05/31,13:52:00,141.00,141.01,140.98,141.01,16909
2017/05/31,13:53:00,141.01,141.05,141.00,141.04,5276
2017/05/31,13:54:00,141.04,141.06,141.04,141.06,10398
2017/05/31,13:55:00,141.06,141.06,141.04,141.04,1933
2017/05/31,13:56:00,141.04,141.04,141.00,141.01,37618
2017/05/31,13:57:00,141.02,141.03,141.02,141.03,251647
2017/05/31,13:58:00,141.03,141.03,140.99,141.00,7131
2017/05/31,13:59:00,141.00,141.02,140.99,141.02,5279
2017/05/31,14:00:00,141.03,141.03,141.01,141.03,30395
2017/05/31,14:01:00,141.03,141.06,141.03,141.06,16050
2017/05/31,14:02:00,141.06,141.07,141.04,141.06,22522
2017/05/31,14:03:00,141.06,141.06,140.98,141.00,29433
2017/05/31,14:04:00,140.99,140.99,140.93,140.96,87892
2017/05/31,14:05:00,140.95,140.97,140.93,140.95,13881
2017/05/31,14:06:00,140.96,140.99,140.95,140.95,25022
2017/05/31,14:07:00,140.95,140.96,140.94,140.95,14246
2017/05/31,14:08:00,140.93,140.94,140.90,140.91,22754
2017/05/31,14:09:00,140.91,140.95,140.90,140.94,30830
2017/05/31,14:10:00,140.94,140.94,140.90,140.90,42044
2017/05/31,14:11:00,140.90,140.93,140.87,140.87,24178
2017/05/31,14:12:00,140.87,140.88,140.76,140.79,75766
2017/05/31,14:13:00,140.79,140.79,140.74,140.77,47130
2017/05/31,14:14:00,140.78,140.78,140.72,140.75,39163
2017/05/31,14:15:00,140.75,140.78,140.74,140.76,40975
2017/05/31,14:16:00,140.75,140.81,140.75,140.81,17490
2017/05/31,14:17:00,140.81,140.81,140.77,140.79,8707
2017/05/31,14:18:00,140.79,140.81,140.79,140.81,6018
2017/05/31,14:19:00,140.80,140.82,140.79,140.82,11228
2017/05/31,14:20:00,140.82,140.90,140.82,140.87,26934
2017/05/31,14:21:00,140.87,140.89,140.87,140.89,14958
2017/05/31,14:22:00,140.88,140.92,140.88,140.88,12393
2017/05/31,14:23:00,140.88,140.91,140.88,140.88,7284
2017/05/31,14:24:00,140.89,140.94,140.88,140.94,9343
2017/05/31,14:25:00,140.94,140.94,140.87,140.87,9790
2017/05/31,14:26:00,140.88,140.89,140.87,140.88,10538
2017/05/31,14:27:00,140.88,140.90,140.86,140.87,10661
2017/05/31,14:28:00,140.87,140.87,140.85,140.85,15959
2017/05/31,14:29:00,140.85,140.88,140.85,140.88,77816
2017/05/31,14:30:00,140.88,140.93,140.87,140.93,19137
2017/05/31,14:31:00,140.93,140.93,140.89,140.90,9538
2017/05/31,14:32:00,140.90,140.95,140.90,140.94,8023
2017/05/31,14:33:00,140.95,140.95,140.91,140.91,6525
2017/05/31,14:34:00,140.91,140.93,140.88,140.90,13823
2017/05/31,14:35:00,140.90,140.92,140.90,140.91,6635
2017/05/31,14:36:00,140.91,140.92,140.89,140.89,42806
2017/05/31,14:37:00,140.89,140.95,140.89,140.93,19829
2017/05/31,14:38:00,140.93,140.94,140.92,140.93,2482
2017/05/31,14:39:00,140.93,140.96,140.93,140.95,24828
2017/05/31,14:40:00,140.95,140.98,140.95,140.96,11675
2017/05/31,14:41:00,140.96,140.99,140.94,140.98,24914
2017/05/31,14:42:00,140.98,140.99,140.95,140.99,16832
2017/05/31,14:43:00,140.98,141.00,140.97,141.00,75164
2017/05/31,14:44:00,141.00,141.02,140.99,140.99,19945
2017/05/31,14:45:00,141.00,141.00,140.99,141.00,6091
2017/05/31,14:46:00,141.00,141.01,140.96,140.97,65526
2017/05/31,14:47:00,140.97,140.99,140.96,140.96,10834
2017/05/31,14:48:00,140.96,140.99,140.95,140.98,48436
2017/05/31,14:49:00,140.98,140.99,140.95,140.97,17685
2017/05/31,14:50:00,140.97,140.97,140.94,140.94,35975
2017/05/31,14:51:00,140.94,140.95,140.94,140.94,3219
2017/05/31,14:52:00,140.93,140.94,140.90,140.93,25765
2017/05/31,14:53:00,140.93,140.94,140.91,140.93,27329
2017/05/31,14:54:00,140.93,140.94,140.92,140.92,17317
2017/05/31,14:55:00,140.92,140.94,140.92,140.94,10353
2017/05/31,14:56:00,140.94,140.95,140.92,140.94,12713
2017/05/31,14:57:00,140.94,140.95,140.90,140.92,13148
2017/05/31,14:58:00,140.91,140.93,140.91,140.91,18851
2017/05/31,14:59:00,140.92,140.97,140.91,140.95,19729
2017/05/31,15:00:00,140.95,140.96,140.92,140.93,36872
2017/05/31,15:01:00,140.94,140.96,140.94,140.95,12744
2017/05/31,15:02:00,140.95,140.98,140.95,140.98,14643
2017/05/31,15:03:00,140.99,141.06,140.99,141.04,76075
2017/05/31,15:04:00,141.04,141.05,141.02,141.03,47239
2017/05/31,15:05:00,141.03,141.04,141.01,141.03,29842
2017/05/31,15:06:00,141.03,141.03,141.00,141.00,9428
2017/05/31,15:07:00,141.00,141.01,140.93,140.93,150559
2017/05/31,15:08:00,140.93,140.96,140.92,140.96,37910
2017/05/31,15:09:00,140.96,140.99,140.96,140.97,17853
2017/05/31,15:10:00,140.97,140.97,140.94,140.95,74189
2017/05/31,15:11:00,140.95,140.95,140.91,140.93,52576
2017/05/31,15:12:00,140.93,140.96,140.93,140.94,21197
2017/05/31,15:13:00,140.95,140.96,140.95,140.96,21461
2017/05/31,15:14:00,140.96,140.99,140.96,140.97,24497
2017/05/31,15:15:00,140.97,141.01,140.97,141.00,13111
2017/05/31,15:16:00,141.00,141.00,140.98,140.98,9687
2017/05/31,15:17:00,140.97,141.01,140.97,141.01,20451
2017/05/31,15:18:00,141.01,141.04,141.01,141.03,10462
2017/05/31,15:19:00,141.04,141.07,141.03,141.06,28886
2017/05/31,15:20:00,141.06,141.07,141.05,141.05,21436
2017/05/31,15:21:00,141.06,141.07,141.05,141.05,10642
2017/05/31,15:22:00,141.06,141.09,141.05,141.05,26583
2017/05/31,15:23:00,141.06,141.07,141.05,141.05,429083
2017/05/31,15:24:00,141.06,141.10,141.06,141.09,28532
2017/05/31,15:25:00,141.09,141.10,141.07,141.08,27854
2017/05/31,15:26:00,141.07,141.09,141.07,141.09,26790
2017/05/31,15:27:00,141.09,141.12,141.09,141.11,40373
2017/05/31,15:28:00,141.11,141.14,141.11,141.13,144073
2017/05/31,15:29:00,141.13,141.14,141.10,141.11,20881
2017/05/31,15:30:00,141.12,141.12,141.10,141.11,32679
2017/05/31,15:31:00,141.11,141.17,141.11,141.16,42109
2017/05/31,15:32:00,141.16,141.17,141.13,141.15,35317
2017/05/31,15:33:00,141.15,141.17,141.14,141.15,29715
2017/05/31,15:34:00,141.15,141.16,141.14,141.15,12039
2017/05/31,15:35:00,141.15,141.19,141.15,141.18,31207
2017/05/31,15:36:00,141.18,141.18,141.15,141.17,40430
2017/05/31,15:37:00,141.16,141.18,141.15,141.15,40399
2017/05/31,15:38:00,141.15,141.16,141.14,141.15,38163
2017/05/31,15:39:00,141.15,141.16,141.12,141.12,23313
2017/05/31,15:40:00,141.13,141.13,141.12,141.12,49934
2017/05/31,15:41:00,141.11,141.14,141.11,141.13,27385
2017/05/31,15:42:00,141.13,141.15,141.12,141.12,33198
2017/05/31,15:43:00,141.12,141.17,141.12,141.17,48384
2017/05/31,15:44:00,141.16,141.16,141.14,141.15,36374
2017/05/31,15:45:00,141.16,141.16,141.14,141.14,23554
2017/05/31,15:46:00,141.14,141.18,141.14,141.15,46574
2017/05/31,15:47:00,141.15,141.16,141.12,141.13,78904
2017/05/31,15:48:00,141.14,141.19,141.13,141.18,93036
2017/05/31,15:49:00,141.19,141.19,141.16,141.18,77664
2017/05/31,15:50:00,141.18,141.19,141.16,141.17,104667
2017/05/31,15:51:00,141.17,141.18,141.15,141.17,178539
2017/05/31,15:52:00,141.16,141.17,141.15,141.16,92888
2017/05/31,15:53:00,141.16,141.18,141.15,141.15,108091
2017/05/31,15:54:00,141.15,141.16,141.14,141.15,74341
2017/05/31,15:55:00,141.15,141.17,141.14,141.16,111169
2017/05/31,15:56:00,141.16,141.22,141.15,141.22,120326
2017/05/31,15:57:00,141.22,141.27,141.21,141.26,119790
2017/05/31,15:58:00,141.27,141.28,141.25,141.27,262064
2017/05/31,15:59:00,141.28,141.28,141.21,141.24,745147
2017/05/31,16:00:00,141.24,141.30,141.24,141.28,476248
2017/06/01,09:31:00,141.57,141.58,141.51,141.53,177286
2017/06/01,09:32:00,141.54,141.66,141.53,141.65,114543
2017/06/01,09:33:00,141.66,141.67,141.59,141.60,138108
2017/06/01,09:34:00,141.61,141.64,141.59,141.62,61495
2017/06/01,09:35:00,141.62,141.64,141.57,141.59,66058
2017/06/01,09:36:00,141.58,141.59,141.45,141.48,103761
2017/06/01,09:37:00,141.48,141.53,141.46,141.51,69712
2017/06/01,09:38:00,141.50,141.55,141.49,141.53,134322
2017/06/01,09:39:00,141.53,141.60,141.52,141.58,79155
2017/06/01,09:40:00,141.58,141.58,141.51,141.56,40972
2017/06/01,09:41:00,141.56,141.56,141.48,141.54,40628
2017/06/01,09:42:00,141.53,141.58,141.53,141.57,43520
2017/06/01,09:43:00,141.57,141.60,141.55,141.60,66528
2017/06/01,09:44:00,141.60,141.67,141.60,141.67,58309
2017/06/01,09:45:00,141.67,141.67,141.63,141.64,61675
2017/06/01,09:46:00,141.65,141.68,141.65,141.68,28474
2017/06/01,09:47:00,141.68,141.74,141.68,141.74,43326
2017/06/01,09:48:00,141.74,141.75,141.70,141.70,44120
2017/06/01,09:49:00,141.70,141.73,141.69,141.71,31498
2017/06/01,09:50:00,141.71,141.76,141.71,141.75,106511
2017/06/01,09:51:00,141.76,141.76,141.74,141.75,31380
2017/06/01,09:52:00,141.75,141.76,141.73,141.75,55277
2017/06/01,09:53:00,141.75,141.76,141.72,141.72,17419
2017/06/01,09:54:00,141.72,141.72,141.60,141.61,43430
2017/06/01,09:55:00,141.61,141.61,141.38,141.41,204459
2017/06/01,09:56:00,141.41,141.51,141.40,141.48,142038
2017/06/01,09:57:00,141.48,141.52,141.48,141.51,46547
2017/06/01,09:58:00,141.51,141.54,141.49,141.52,53417
2017/06/01,09:59:00,141.53,141.54,141.43,141.43,71691
2017/06/01,10:00:00,141.43,141.48,141.42,141.48,58484
2017/06/01,10:01:00,141.48,141.55,141.40,141.40,106317
2017/06/01,10:02:00,141.40,141.48,141.35,141.46,98008
2017/06/01,10:03:00,141.46,141.49,141.42,141.43,51083
2017/06/01,10:04:00,141.44,141.53,141.44,141.48,57019
2017/06/01,10:05:00,141.48,141.48,141.42,141.46,50097
2017/06/01,10:06:00,141.45,141.45,141.32,141.37,158676
2017/06/01,10:07:00,141.37,141.38,141.31,141.31,44693
2017/06/01,10:08:00,141.31,141.34,141.27,141.29,61531
2017/06/01,10:09:00,141.29,141.36,141.29,141.31,71387
2017/06/01,10:10:00,141.31,141.31,141.13,141.18,206338
2017/06/01,10:11:00,141.18,141.20,141.15,141.20,150533
2017/06/01,10:12:00,141.20,141.26,141.19,141.25,62462
2017/06/01,10:13:00,141.26,141.26,141.17,141.19,76710
2017/06/01,10:14:00,141.19,141.21,141.17,141.20,144796
2017/06/01,10:15:00,141.20,141.25,141.19,141.23,63336
2017/06/01,10:16:00,141.24,141.26,141.05,141.05,229998
2017/06/01,10:17:00,141.05,141.07,141.03,141.05,106060
2017/06/01,10:18:00,141.05,141.05,140.98,141.02,139348
2017/06/01,10:19:00,141.03,141.08,141.01,141.08,91660
2017/06/01,10:20:00,141.09,141.13,141.05,141.12,71119
2017/06/01,10:21:00,141.11,141.18,141.11,141.16,47482
2017/06/01,10:22:00,141.16,141.17,141.13,141.13,142877
2017/06/01,10:23:00,141.13,141.20,141.11,141.12,45700
2017/06/01,10:24:00,141.12,141.12,141.06,141.09,84823
2017/06/01,10:25:00,141.09,141.12,141.05,141.08,89379
2017/06/01,10:26:00,141.08,141.08,141.04,141.08,65684
2017/06/01,10:27:00,141.08,141.08,141.04,141.06,21308
2017/06/01,10:28:00,141.06,141.07,141.02,141.05,23133
2017/06/01,10:29:00,141.05,141.13,141.05,141.11,30603
2017/06/01,10:30:00,141.10,141.13,141.07,141.10,63981
2017/06/01,10:31:00,141.10,141.14,141.07,141.12,41094
2017/06/01,10:32:00,141.12,141.14,141.10,141.10,37105
2017/06/01,10:33:00,141.10,141.11,141.07,141.09,30447
2017/06/01,10:34:00,141.08,141.13,141.08,141.12,16124
2017/06/01,10:35:00,141.12,141.12,141.08,141.10,25042
2017/06/01,10:36:00,141.10,141.18,141.10,141.18,33850
2017/06/01,10:37:00,141.19,141.22,141.16,141.22,48319
2017/06/01,10:38:00,141.21,141.23,141.20,141.21,28216
2017/06/01,10:39:00,141.20,141.21,141.17,141.20,12227
2017/06/01,10:40:00,141.20,141.24,141.20,141.21,27836
2017/06/01,10:41:00,141.21,141.24,141.21,141.22,17639
2017/06/01,10:42:00,141.22,141.24,141.19,141.19,18248
2017/06/01,10:43:00,141.20,141.22,141.19,141.19,11797
2017/06/01,10:44:00,141.19,141.22,141.18,141.21,23195
2017/06/01,10:45:00,141.21,141.23,141.19,141.22,8887
2017/06/01,10:46:00,141.23,141.23,141.19,141.19,8964
2017/06/01,10:47:00,141.19,141.26,141.19,141.25,20192
2017/06/01,10:48:00,141.26,141.26,141.22,141.23,20439
2017/06/01,10:49:00,141.24,141.24,141.21,141.22,10933
2017/06/01,10:50:00,141.22,141.23,141.17,141.18,92147
2017/06/01,10:51:00,141.18,141.22,141.18,141.21,27543
2017/06/01,10:52:00,141.21,141.21,141.11,141.12,70015
2017/06/01,10:53:00,141.13,141.20,141.13,141.18,66833
2017/06/01,10:54:00,141.18,141.20,141.17,141.18,10035
2017/06/01,10:55:00,141.18,141.21,141.18,141.19,22610
2017/06/01,10:56:00,141.18,141.20,141.17,141.19,10396
2017/06/01,10:57:00,141.18,141.18,141.14,141.15,15132
2017/06/01,10:58:00,141.15,141.17,141.15,141.16,9485
2017/06/01,10:59:00,141.16,141.17,141.15,141.16,16902
2017/06/01,11:00:00,141.16,141.17,141.14,141.15,16805
2017/06/01,11:01:00,141.15,141.18,141.12,141.15,51264
2017/06/01,11:02:00,141.15,141.16,141.12,141.15,36033
2017/06/01,11:03:00,141.16,141.19,141.15,141.18,12442
2017/06/01,11:04:00,141.18,141.20,141.14,141.20,38174
2017/06/01,11:05:00,141.20,141.22,141.20,141.21,20478
2017/06/01,11:06:00,141.19,141.24,141.19,141.21,38683
2017/06/01,11:07:00,141.21,141.23,141.21,141.22,35784
2017/06/01,11:08:00,141.22,141.29,141.22,141.28,32570
2017/06/01,11:09:00,141.29,141.32,141.27,141.30,57635
2017/06/01,11:10:00,141.30,141.30,141.26,141.27,72597
2017/06/01,11:11:00,141.27,141.31,141.27,141.30,20726
2017/06/01,11:12:00,141.30,141.32,141.29,141.32,26722
2017/06/01,11:13:00,141.32,141.33,141.31,141.33,10812
2017/06/01,11:14:00,141.32,141.33,141.29,141.29,9338
2017/06/01,11:15:00,141.29,141.31,141.28,141.31,18070
2017/06/01,11:16:00,141.31,141.35,141.31,141.32,48067
2017/06/01,11:17:00,141.32,141.35,141.32,141.35,31335
2017/06/01,11:18:00,141.35,141.35,141.32,141.32,21038
2017/06/01,11:19:00,141.32,141.33,141.31,141.31,20480
2017/06/01,11:20:00,141.31,141.35,141.29,141.30,77623
2017/06/01,11:21:00,141.30,141.32,141.29,141.31,36205
2017/06/01,11:22:00,141.31,141.34,141.30,141.30,39611
2017/06/01,11:23:00,141.30,141.32,141.30,141.30,27107
2017/06/01,11:24:00,141.28,141.29,141.27,141.28,43807
2017/06/01,11:25:00,141.28,141.30,141.28,141.30,7409
2017/06/01,11:26:00,141.30,141.32,141.29,141.31,13404
2017/06/01,11:27:00,141.30,141.32,141.28,141.30,12031
2017/06/01,11:28:00,141.31,141.35,141.31,141.33,15806
2017/06/01,11:29:00,141.33,141.36,141.33,141.36,4588
2017/06/01,11:30:00,141.37,141.39,141.36,141.39,51219
2017/06/01,11:31:00,141.39,141.41,141.35,141.35,109326
2017/06/01,11:32:00,141.35,141.38,141.35,141.36,10833
2017/06/01,11:33:00,141.37,141.38,141.36,141.36,35940
2017/06/01,11:34:00,141.35,141.38,141.35,141.38,16757
2017/06/01,11:35:00,141.38,141.38,141.36,141.37,40722
2017/06/01,11:36:00,141.37,141.38,141.35,141.37,14819
2017/06/01,11:37:00,141.37,141.37,141.35,141.35,3291
2017/06/01,11:38:00,141.35,141.35,141.28,141.29,102661
2017/06/01,11:39:00,141.29,141.32,141.29,141.30,14050
2017/06/01,11:40:00,141.30,141.36,141.30,141.34,16918
2017/06/01,11:41:00,141.35,141.36,141.35,141.35,3199
2017/06/01,11:42:00,141.35,141.35,141.34,141.35,10079
2017/06/01,11:43:00,141.35,141.36,141.34,141.35,6369
2017/06/01,11:44:00,141.34,141.35,141.31,141.34,25650
2017/06/01,11:45:00,141.34,141.35,141.33,141.35,7480
2017/06/01,11:46:00,141.35,141.36,141.33,141.34,7370
2017/06/01,11:47:00,141.34,141.37,141.34,141.35,28707
2017/06/01,11:48:00,141.35,141.37,141.34,141.37,9984
2017/06/01,11:49:00,141.37,141.39,141.37,141.38,591480
2017/06/01,11:50:00,141.38,141.39,141.37,141.39,67385
2017/06/01,11:51:00,141.39,141.39,141.37,141.37,7448
2017/06/01,11:52:00,141.36,141.43,141.36,141.41,43806
2017/06/01,11:53:00,141.40,141.44,141.40,141.42,35063
2017/06/01,11:54:00,141.42,141.46,141.41,141.45,59437
2017/06/01,11:55:00,141.45,141.49,141.45,141.47,95228
2017/06/01,11:56:00,141.47,141.50,141.47,141.47,49144
2017/06/01,11:57:00,141.47,141.49,141.47,141.49,23776
2017/06/01,11:58:00,141.49,141.49,141.47,141.47,5206
2017/06/01,11:59:00,141.47,141.49,141.47,141.48,11406
2017/06/01,12:00:00,141.48,141.51,141.48,141.50,31650
2017/06/01,12:01:00,141.49,141.51,141.48,141.50,51517
2017/06/01,12:02:00,141.50,141.52,141.49,141.51,93097
2017/06/01,12:03:00,141.51,141.52,141.49,141.51,40334
2017/06/01,12:04:00,141.51,141.54,141.49,141.53,50600
2017/06/01,12:05:00,141.53,141.53,141.51,141.51,26388
2017/06/01,12:06:00,141.51,141.54,141.51,141.54,16236
2017/06/01,12:07:00,141.54,141.55,141.54,141.55,32831
2017/06/01,12:08:00,141.55,141.56,141.53,141.54,68204
2017/06/01,12:09:00,141.54,141.54,141.50,141.51,45140
2017/06/01,12:10:00,141.51,141.51,141.49,141.50,23944
2017/06/01,12:11:00,141.50,141.50,141.47,141.48,16641
2017/06/01,12:12:00,141.48,141.48,141.43,141.46,60853
2017/06/01,12:13:00,141.46,141.48,141.45,141.47,29479
2017/06/01,12:14:00,141.47,141.50,141.47,141.50,14138
2017/06/01,12:15:00,141.49,141.50,141.48,141.49,52370
2017/06/01,12:16:00,141.50,141.54,141.50,141.53,130562
2017/06/01,12:17:00,141.52,141.53,141.49,141.51,41328
2017/06/01,12:18:00,141.51,141.52,141.48,141.52,61393
2017/06/01,12:19:00,141.52,141.53,141.51,141.51,39850
2017/06/01,12:20:00,141.51,141.51,141.49,141.50,55516
2017/06/01,12:21:00,141.50,141.51,141.49,141.50,27421
2017/06/01,12:22:00,141.50,141.54,141.50,141.53,90649
2017/06/01,12:23:00,141.54,141.57,141.53,141.57,18537
2017/06/01,12:24:00,141.57,141.58,141.55,141.56,14623
2017/06/01,12:25:00,141.57,141.58,141.56,141.58,7966
2017/06/01,12:26:00,141.57,141.57,141.49,141.52,91614
2017/06/01,12:27:00,141.52,141.53,141.51,141.52,13665
2017/06/01,12:28:00,141.53,141.54,141.51,141.53,11201
2017/06/01,12:29:00,141.53,141.53,141.49,141.50,85499
2017/06/01,12:30:00,141.50,141.53,141.50,141.50,13393
2017/06/01,12:31:00,141.51,141.53,141.51,141.53,11026
2017/06/01,12:32:00,141.54,141.56,141.54,141.55,37983
2017/06/01,12:33:00,141.55,141.55,141.53,141.55,11281
2017/06/01,12:34:00,141.55,141.56,141.54,141.56,13300
2017/06/01,12:35:00,141.57,141.60,141.57,141.57,36240
2017/06/01,12:36:00,141.58,141.59,141.56,141.56,18890
2017/06/01,12:37:00,141.56,141.56,141.54,141.54,8007
2017/06/01,12:38:00,141.54,141.56,141.54,141.54,3892
2017/06/01,12:39:00,141.54,141.56,141.54,141.56,14578
2017/06/01,12:40:00,141.56,141.56,141.53,141.53,5832
2017/06/01,12:41:00,141.54,141.55,141.54,141.54,8716
2017/06/01,12:42:00,141.54,141.55,141.53,141.55,13027
2017/06/01,12:43:00,141.55,141.56,141.54,141.56,19891
2017/06/01,12:44:00,141.55,141.57,141.53,141.53,15349
2017/06/01,12:45:00,141.53,141.53,141.50,141.53,51701
2017/06/01,12:46:00,141.54,141.56,141.53,141.55,190747
2017/06/01,12:47:00,141.55,141.56,141.55,141.56,8112
2017/06/01,12:48:00,141.56,141.56,141.54,141.54,20697
2017/06/01,12:49:00,141.54,141.57,141.54,141.56,36435
2017/06/01,12:50:00,141.56,141.58,141.56,141.57,17655
2017/06/01,12:51:00,141.57,141.59,141.56,141.56,33868
2017/06/01,12:52:00,141.56,141.59,141.56,141.59,8897
2017/06/01,12:53:00,141.59,141.62,141.59,141.61,75232
2017/06/01,12:54:00,141.61,141.65,141.61,141.63,22681
2017/06/01,12:55:00,141.63,141.64,141.62,141.64,22009
2017/06/01,12:56:00,141.64,141.69,141.64,141.69,63898
2017/06/01,12:57:00,141.69,141.69,141.65,141.66,54661
2017/06/01,12:58:00,141.66,141.66,141.63,141.64,131324
2017/06/01,12:59:00,141.64,141.65,141.63,141.64,111970
2017/06/01,13:00:00,141.63,141.64,141.62,141.62,163102
2017/06/01,13:01:00,141.63,141.66,141.61,141.65,235620
2017/06/01,13:02:00,141.64,141.67,141.63,141.65,52276
2017/06/01,13:03:00,141.65,141.66,141.64,141.64,26013
2017/06/01,13:04:00,141.65,141.66,141.64,141.66,21913
2017/06/01,13:05:00,141.65,141.65,141.62,141.64,56985
2017/06/01,13:06:00,141.64,141.65,141.63,141.65,15234
2017/06/01,13:07:00,141.65,141.69,141.63,141.69,49845
2017/06/01,13:08:00,141.68,141.69,141.65,141.66,151916
2017/06/01,13:09:00,141.66,141.67,141.65,141.67,15328
2017/06/01,13:10:00,141.66,141.66,141.65,141.65,9938
2017/06/01,13:11:00,141.65,141.66,141.63,141.66,23870
2017/06/01,13:12:00,141.66,141.66,141.64,141.65,11771
2017/06/01,13:13:00,141.65,141.67,141.65,141.65,11612
2017/06/01,13:14:00,141.64,141.65,141.63,141.65,8791
2017/06/01,13:15:00,141.66,141.66,141.64,141.66,5548
2017/06/01,13:16:00,141.65,141.66,141.62,141.63,21668
2017/06/01,13:17:00,141.63,141.65,141.62,141.64,7092
2017/06/01,13:18:00,141.65,141.67,141.64,141.65,15539
2017/06/01,13:19:00,141.65,141.65,141.63,141.63,13553
2017/06/01,13:20:00,141.63,141.65,141.62,141.63,23326
2017/06/01,13:21:00,141.63,141.65,141.62,141.63,28380
2017/06/01,13:22:00,141.64,141.64,141.62,141.63,8111
2017/06/01,13:23:00,141.63,141.63,141.62,141.62,7255
2017/06/01,13:24:00,141.62,141.63,141.60,141.60,17178
2017/06/01,13:25:00,141.60,141.61,141.60,141.60,22569
2017/06/01,13:26:00,141.60,141.64,141.60,141.63,26526
2017/06/01,13:27:00,141.63,141.64,141.63,141.64,26134
2017/06/01,13:28:00,141.64,141.67,141.63,141.67,72680
2017/06/01,13:29:00,141.67,141.67,141.65,141.65,9247
2017/06/01,13:30:00,141.65,141.66,141.65,141.65,27400
2017/06/01,13:31:00,141.64,141.65,141.62,141.63,46666
2017/06/01,13:32:00,141.63,141.65,141.63,141.64,162658
2017/06/01,13:33:00,141.64,141.65,141.64,141.65,11469
2017/06/01,13:34:00,141.65,141.65,141.62,141.62,27604
2017/06/01,13:35:00,141.63,141.63,141.59,141.60,15067
2017/06/01,13:36:00,141.60,141.60,141.57,141.58,21327
2017/06/01,13:37:00,141.59,141.61,141.59,141.60,15543
2017/06/01,13:38:00,141.60,141.60,141.59,141.59,5405
2017/06/01,13:39:00,141.59,141.60,141.57,141.57,12557
2017/06/01,13:40:00,141.57,141.57,141.55,141.56,27569
2017/06/01,13:41:00,141.56,141.59,141.54,141.57,36013
2017/06/01,13:42:00,141.58,141.58,141.55,141.56,24132
2017/06/01,13:43:00,141.56,141.56,141.55,141.55,13216
2017/06/01,13:44:00,141.55,141.56,141.55,141.56,12287
2017/06/01,13:45:00,141.56,141.57,141.56,141.57,14438
2017/06/01,13:46:00,141.57,141.58,141.57,141.58,4180
2017/06/01,13:47:00,141.58,141.58,141.54,141.56,9284
2017/06/01,13:48:00,141.55,141.57,141.55,141.57,49000
2017/06/01,13:49:00,141.57,141.59,141.56,141.57,14104
2017/06/01,13:50:00,141.58,141.61,141.58,141.60,6948
2017/06/01,13:51:00,141.59,141.60,141.57,141.58,14895
2017/06/01,13:52:00,141.58,141.61,141.58,141.60,18140
2017/06/01,13:53:00,141.60,141.60,141.57,141.58,41045
2017/06/01,13:54:00,141.58,141.59,141.56,141.56,10259
2017/06/01,13:55:00,141.56,141.57,141.56,141.57,3955
2017/06/01,13:56:00,141.57,141.57,141.56,141.56,2542
2017/06/01,13:57:00,141.56,141.57,141.55,141.56,7970
2017/06/01,13:58:00,141.55,141.57,141.55,141.56,8817
2017/06/01,13:59:00,141.56,141.56,141.55,141.56,6379
2017/06/01,14:00:00,141.56,141.59,141.56,141.59,6944
2017/06/01,14:01:00,141.58,141.60,141.57,141.60,31144
2017/06/01,14:02:00,141.60,141.64,141.60,141.63,27340
2017/06/01,14:03:00,141.63,141.63,141.60,141.62,23979
2017/06/01,14:04:00,141.62,141.63,141.58,141.59,67799
2017/06/01,14:05:00,141.59,141.63,141.59,141.62,19082
2017/06/01,14:06:00,141.60,141.64,141.60,141.60,11489
2017/06/01,14:07:00,141.60,141.62,141.60,141.62,6750
2017/06/01,14:08:00,141.62,141.65,141.61,141.63,13659
2017/06/01,14:09:00,141.64,141.66,141.64,141.64,10526
2017/06/01,14:10:00,141.65,141.67,141.65,141.66,12335
2017/06/01,14:11:00,141.67,141.69,141.66,141.66,26334
2017/06/01,14:12:00,141.66,141.67,141.65,141.67,28720
2017/06/01,14:13:00,141.67,141.67,141.66,141.67,16642
2017/06/01,14:14:00,141.67,141.67,141.64,141.66,21339
2017/06/01,14:15:00,141.66,141.66,141.63,141.65,119314
2017/06/01,14:16:00,141.66,141.66,141.63,141.63,25559
2017/06/01,14:17:00,141.63,141.66,141.62,141.63,31406
2017/06/01,14:18:00,141.63,141.64,141.63,141.64,6081
2017/06/01,14:19:00,141.64,141.65,141.63,141.65,9629
2017/06/01,14:20:00,141.65,141.68,141.65,141.68,41554
2017/06/01,14:21:00,141.67,141.69,141.66,141.66,42398
2017/06/01,14:22:00,141.66,141.68,141.65,141.65,37526
2017/06/01,14:23:00,141.66,141.67,141.66,141.67,5547
2017/06/01,14:24:00,141.67,141.68,141.66,141.68,43566
2017/06/01,14:25:00,141.68,141.69,141.66,141.69,115261
2017/06/01,14:26:00,141.68,141.68,141.65,141.66,8316
2017/06/01,14:27:00,141.66,141.67,141.65,141.65,25963
2017/06/01,14:28:00,141.65,141.68,141.65,141.68,17642
2017/06/01,14:29:00,141.68,141.68,141.63,141.64,40232
2017/06/01,14:30:00,141.64,141.65,141.63,141.65,17137
2017/06/01,14:31:00,141.64,141.64,141.61,141.62,26370
2017/06/01,14:32:00,141.63,141.64,141.63,141.63,22245
2017/06/01,14:33:00,141.63,141.64,141.62,141.62,11484
2017/06/01,14:34:00,141.63,141.66,141.62,141.62,34031
2017/06/01,14:35:00,141.62,141.63,141.61,141.62,442107
2017/06/01,14:36:00,141.62,141.64,141.62,141.62,18451
2017/06/01,14:37:00,141.62,141.64,141.59,141.59,52437
2017/06/01,14:38:00,141.59,141.60,141.55,141.56,51477
2017/06/01,14:39:00,141.56,141.59,141.55,141.59,39424
2017/06/01,14:40:00,141.59,141.61,141.58,141.59,49305
2017/06/01,14:41:00,141.59,141.60,141.57,141.60,49752
2017/06/01,14:42:00,141.59,141.59,141.57,141.58,20562
2017/06/01,14:43:00,141.58,141.60,141.57,141.59,22495
2017/06/01,14:44:00,141.59,141.62,141.59,141.62,53239
2017/06/01,14:45:00,141.61,141.62,141.58,141.59,34018
2017/06/01,14:46:00,141.58,141.59,141.57,141.59,29961
2017/06/01,14:47:00,141.59,141.60,141.57,141.59,41702
2017/06/01,14:48:00,141.59,141.59,141.57,141.57,14394
2017/06/01,14:49:00,141.57,141.59,141.56,141.59,36626
2017/06/01,14:50:00,141.59,141.60,141.58,141.59,12837
2017/06/01,14:51:00,141.59,141.61,141.59,141.60,19646
2017/06/01,14:52:00,141.61,141.61,141.59,141.59,16222
2017/06/01,14:53:00,141.59,141.61,141.59,141.61,22176
2017/06/01,14:54:00,141.60,141.61,141.57,141.57,41277
2017/06/01,14:55:00,141.57,141.58,141.55,141.56,34972
2017/06/01,14:56:00,141.56,141.57,141.53,141.53,61540
2017/06/01,14:57:00,141.52,141.59,141.52,141.58,89203
2017/06/01,14:58:00,141.57,141.58,141.56,141.57,13180
2017/06/01,14:59:00,141.57,141.59,141.56,141.59,22258
2017/06/01,15:00:00,141.59,141.59,141.54,141.54,62782
2017/06/01,15:01:00,141.54,141.59,141.53,141.59,87547
2017/06/01,15:02:00,141.59,141.60,141.55,141.56,43251
2017/06/01,15:03:00,141.57,141.60,141.56,141.59,31802
2017/06/01,15:04:00,141.59,141.62,141.58,141.58,22908
2017/06/01,15:05:00,141.58,141.59,141.55,141.57,23418
2017/06/01,15:06:00,141.56,141.60,141.56,141.58,28967
2017/06/01,15:07:00,141.59,141.60,141.54,141.56,74922
2017/06/01,15:08:00,141.56,141.56,141.55,141.56,24065
2017/06/01,15:09:00,141.57,141.59,141.56,141.59,30209
2017/06/01,15:10:00,141.60,141.65,141.60,141.63,60302
2017/06/01,15:11:00,141.62,141.63,141.61,141.63,106651
2017/06/01,15:12:00,141.63,141.65,141.63,141.64,70434
2017/06/01,15:13:00,141.64,141.65,141.62,141.64,27795
2017/06/01,15:14:00,141.64,141.66,141.63,141.65,20246
2017/06/01,15:15:00,141.66,141.66,141.65,141.65,13210
2017/06/01,15:16:00,141.65,141.65,141.62,141.65,149495
2017/06/01,15:17:00,141.65,141.68,141.65,141.67,43045
2017/06/01,15:18:00,141.66,141.67,141.65,141.67,7813
2017/06/01,15:19:00,141.67,141.69,141.66,141.69,57212
2017/06/01,15:20:00,141.68,141.69,141.66,141.66,44077
2017/06/01,15:21:00,141.67,141.68,141.66,141.68,12956
2017/06/01,15:22:00,141.67,141.68,141.66,141.67,27784
2017/06/01,15:23:00,141.67,141.68,141.66,141.67,111236
2017/06/01,15:24:00,141.67,141.69,141.65,141.69,113899
2017/06/01,15:25:00,141.69,141.72,141.69,141.69,83134
2017/06/01,15:26:00,141.69,141.69,141.67,141.67,68664
2017/06/01,15:27:00,141.67,141.68,141.66,141.67,39318
2017/06/01,15:28:00,141.67,141.67,141.65,141.65,22956
2017/06/01,15:29:00,141.64,141.66,141.64,141.65,10085
2017/06/01,15:30:00,141.66,141.66,141.62,141.65,30997
2017/06/01,15:31:00,141.65,141.65,141.61,141.62,73864
2017/06/01,15:32:00,141.61,141.64,141.61,141.64,16373
2017/06/01,15:33:00,141.64,141.66,141.64,141.64,29471
2017/06/01,15:34:00,141.64,141.65,141.63,141.65,19839
2017/06/01,15:35:00,141.65,141.69,141.63,141.69,34105
2017/06/01,15:36:00,141.69,141.72,141.67,141.68,56719
2017/06/01,15:37:00,141.68,141.71,141.68,141.70,16267
2017/06/01,15:38:00,141.70,141.70,141.69,141.69,21231
2017/06/01,15:39:00,141.70,141.70,141.68,141.68,32294
2017/06/01,15:40:00,141.69,141.73,141.69,141.72,39340
2017/06/01,15:41:00,141.72,141.74,141.70,141.73,21643
2017/06/01,15:42:00,141.73,141.74,141.72,141.73,18381
2017/06/01,15:43:00,141.73,141.74,141.69,141.69,66927
2017/06/01,15:44:00,141.70,141.70,141.67,141.70,49108
2017/06/01,15:45:00,141.70,141.72,141.69,141.71,32123
2017/06/01,15:46:00,141.71,141.73,141.71,141.73,52984
2017/06/01,15:47:00,141.73,141.75,141.72,141.75,45941
2017/06/01,15:48:00,141.75,141.76,141.73,141.76,34828
2017/06/01,15:49:00,141.76,141.77,141.75,141.76,37678
2017/06/01,15:50:00,141.76,141.77,141.72,141.73,47485
2017/06/01,15:51:00,141.73,141.84,141.73,141.82,186306
2017/06/01,15:52:00,141.82,141.84,141.79,141.83,57096
2017/06/01,15:53:00,141.83,141.85,141.82,141.83,57801
2017/06/01,15:54:00,141.84,141.84,141.80,141.81,68515
2017/06/01,15:55:00,141.81,141.83,141.75,141.76,141673
2017/06/01,15:56:00,141.76,141.79,141.76,141.79,46505
2017/06/01,15:57:00,141.79,141.83,141.78,141.82,101636
2017/06/01,15:58:00,141.82,141.82,141.79,141.79,125186
2017/06/01,15:59:00,141.79,141.80,141.77,141.80,251298
2017/06/01,16:00:00,141.80,141.81,141.77,141.81,260968
2017/06/02,09:31:00,142.34,142.35,142.22,142.22,129444
2017/06/02,09:32:00,142.22,142.38,142.21,142.36,202108
2017/06/02,09:33:00,142.35,142.38,142.28,142.29,142062
2017/06/02,09:34:00,142.29,142.30,142.23,142.26,104492
2017/06/02,09:35:00,142.26,142.41,142.25,142.40,178860
2017/06/02,09:36:00,142.41,142.48,142.41,142.44,118900
2017/06/02,09:37:00,142.44,142.44,142.30,142.30,147294
2017/06/02,09:38:00,142.30,142.36,142.30,142.31,52163
2017/06/02,09:39:00,142.31,142.40,142.27,142.31,75975
2017/06/02,09:40:00,142.31,142.32,142.23,142.24,229802
2017/06/02,09:41:00,142.23,142.26,142.19,142.19,81767
2017/06/02,09:42:00,142.21,142.21,142.13,142.19,161827
2017/06/02,09:43:00,142.19,142.21,142.18,142.19,53869
2017/06/02,09:44:00,142.19,142.21,142.14,142.20,213845
2017/06/02,09:45:00,142.20,142.28,142.17,142.28,59603
2017/06/02,09:46:00,142.27,142.30,142.24,142.27,70427
2017/06/02,09:47:00,142.27,142.28,142.17,142.19,61910
2017/06/02,09:48:00,142.20,142.22,142.12,142.12,119573
2017/06/02,09:49:00,142.13,142.18,142.11,142.18,124115
2017/06/02,09:50:00,142.19,142.30,142.18,142.29,205821
2017/06/02,09:51:00,142.29,142.31,142.22,142.22,116134
2017/06/02,09:52:00,142.22,142.25,142.20,142.20,32483
2017/06/02,09:53:00,142.20,142.25,142.17,142.24,43643
2017/06/02,09:54:00,142.24,142.24,142.19,142.19,9354
2017/06/02,09:55:00,142.19,142.22,142.19,142.22,21474
2017/06/02,09:56:00,142.22,142.24,142.18,142.22,36424
2017/06/02,09:57:00,142.22,142.29,142.22,142.28,54154
2017/06/02,09:58:00,142.28,142.28,142.21,142.23,19113
2017/06/02,09:59:00,142.23,142.24,142.15,142.20,47242
2017/06/02,10:00:00,142.21,142.27,142.20,142.27,32820
2017/06/02,10:01:00,142.26,142.34,142.22,142.34,66107
2017/06/02,10:02:00,142.33,142.34,142.29,142.30,22765
2017/06/02,10:03:00,142.30,142.33,142.29,142.30,21507
2017/06/02,10:04:00,142.33,142.38,142.32,142.37,44070
2017/06/02,10:05:00,142.37,142.38,142.35,142.36,59760
2017/06/02,10:06:00,142.37,142.40,142.36,142.38,22408
2017/06/02,10:07:00,142.37,142.43,142.36,142.42,73054
2017/06/02,10:08:00,142.42,142.43,142.38,142.38,41355
2017/06/02,10:09:00,142.39,142.41,142.36,142.40,48239
2017/06/02,10:10:00,142.40,142.45,142.39,142.43,38320
2017/06/02,10:11:00,142.45,142.48,142.43,142.43,42663
2017/06/02,10:12:00,142.44,142.44,142.41,142.43,18450
2017/06/02,10:13:00,142.42,142.44,142.41,142.44,27659
2017/06/02,10:14:00,142.43,142.53,142.43,142.52,61051
2017/06/02,10:15:00,142.53,142.60,142.51,142.59,140047
2017/06/02,10:16:00,142.59,142.61,142.56,142.58,100894
2017/06/02,10:17:00,142.57,142.58,142.53,142.54,121941
2017/06/02,10:18:00,142.54,142.57,142.53,142.56,44235
2017/06/02,10:19:00,142.57,142.59,142.52,142.52,55075
2017/06/02,10:20:00,142.51,142.53,142.50,142.50,22552
2017/06/02,10:21:00,142.51,142.52,142.48,142.48,29211
2017/06/02,10:22:00,142.48,142.52,142.47,142.51,20690
2017/06/02,10:23:00,142.50,142.52,142.49,142.52,27689
2017/06/02,10:24:00,142.52,142.56,142.51,142.53,24745
2017/06/02,10:25:00,142.53,142.53,142.49,142.51,27877
2017/06/02,10:26:00,142.51,142.51,142.47,142.48,36001
2017/06/02,10:27:00,142.49,142.53,142.49,142.52,53806
2017/06/02,10:28:00,142.52,142.53,142.51,142.52,11330
2017/06/02,10:29:00,142.52,142.59,142.52,142.58,40114
2017/06/02,10:30:00,142.57,142.57,142.53,142.57,30670
2017/06/02,10:31:00,142.57,142.60,142.56,142.58,88643
2017/06/02,10:32:00,142.58,142.59,142.56,142.57,35730
2017/06/02,10:33:00,142.57,142.59,142.53,142.54,59139
2017/06/02,10:34:00,142.54,142.56,142.53,142.54,17936
2017/06/02,10:35:00,142.54,142.56,142.51,142.53,41731
2017/06/02,10:36:00,142.53,142.54,142.50,142.54,44871
2017/06/02,10:37:00,142.54,142.56,142.53,142.55,45764
2017/06/02,10:38:00,142.56,142.56,142.52,142.55,215858
2017/06/02,10:39:00,142.55,142.57,142.53,142.56,166908
2017/06/02,10:40:00,142.56,142.59,142.56,142.58,84318
2017/06/02,10:41:00,142.58,142.59,142.54,142.58,91667
2017/06/02,10:42:00,142.58,142.58,142.54,142.55,31593
2017/06/02,10:43:00,142.56,142.58,142.55,142.56,29858
2017/06/02,10:44:00,142.56,142.58,142.54,142.55,87490
2017/06/02,10:45:00,142.54,142.57,142.54,142.55,31559
2017/06/02,10:46:00,142.57,142.58,142.55,142.57,24435
2017/06/02,10:47:00,142.57,142.58,142.55,142.57,28959
2017/06/02,10:48:00,142.57,142.57,142.51,142.52,87619
2017/06/02,10:49:00,142.51,142.55,142.50,142.52,50642
2017/06/02,10:50:00,142.52,142.54,142.49,142.54,85727
2017/06/02,10:51:00,142.54,142.59,142.54,142.58,45924
2017/06/02,10:52:00,142.59,142.65,142.59,142.61,146506
2017/06/02,10:53:00,142.60,142.61,142.58,142.60,49993
2017/06/02,10:54:00,142.60,142.64,142.59,142.63,162370
2017/06/02,10:55:00,142.63,142.63,142.60,142.60,23515
2017/06/02,10:56:00,142.61,142.65,142.60,142.63,129142
2017/06/02,10:57:00,142.63,142.71,142.61,142.68,129299
2017/06/02,10:58:00,142.68,142.68,142.66,142.68,45329
2017/06/02,10:59:00,142.68,142.68,142.61,142.63,103175
2017/06/02,11:00:00,142.62,142.65,142.61,142.64,31397
2017/06/02,11:01:00,142.65,142.66,142.63,142.66,23113
2017/06/02,11:02:00,142.65,142.66,142.64,142.66,24612
2017/06/02,11:03:00,142.66,142.70,142.66,142.69,53724
2017/06/02,11:04:00,142.69,142.71,142.68,142.70,35165
2017/06/02,11:05:00,142.70,142.71,142.67,142.69,22090
2017/06/02,11:06:00,142.69,142.70,142.68,142.70,25205
2017/06/02,11:07:00,142.70,142.73,142.69,142.71,53813
2017/06/02,11:08:00,142.71,142.71,142.66,142.66,17723
2017/06/02,11:09:00,142.66,142.68,142.65,142.67,22827
2017/06/02,11:10:00,142.65,142.66,142.64,142.65,17690
2017/06/02,11:11:00,142.65,142.66,142.62,142.66,46455
2017/06/02,11:12:00,142.65,142.67,142.64,142.65,65786
2017/06/02,11:13:00,142.65,142.67,142.64,142.66,13097
2017/06/02,11:14:00,142.66,142.67,142.65,142.66,9616
2017/06/02,11:15:00,142.66,142.68,142.65,142.67,43201
2017/06/02,11:16:00,142.66,142.69,142.66,142.67,14540
2017/06/02,11:17:00,142.68,142.68,142.66,142.66,25491
2017/06/02,11:18:00,142.66,142.71,142.65,142.70,50651
2017/06/02,11:19:00,142.70,142.77,142.69,142.75,57236
2017/06/02,11:20:00,142.74,142.75,142.71,142.72,74184
2017/06/02,11:21:00,142.73,142.73,142.70,142.70,27607
2017/06/02,11:22:00,142.71,142.71,142.69,142.70,87749
2017/06/02,11:23:00,142.71,142.73,142.70,142.71,23706
2017/06/02,11:24:00,142.71,142.74,142.71,142.74,66298
2017/06/02,11:25:00,142.74,142.75,142.72,142.73,124538
2017/06/02,11:26:00,142.73,142.77,142.73,142.76,43307
2017/06/02,11:27:00,142.76,142.78,142.76,142.78,64791
2017/06/02,11:28:00,142.78,142.78,142.75,142.76,30552
2017/06/02,11:29:00,142.75,142.77,142.75,142.75,26875
2017/06/02,11:30:00,142.75,142.78,142.75,142.77,39696
2017/06/02,11:31:00,142.77,142.81,142.77,142.78,31745
2017/06/02,11:32:00,142.78,142.78,142.76,142.76,48931
2017/06/02,11:33:00,142.76,142.78,142.76,142.78,141262
2017/06/02,11:34:00,142.78,142.80,142.76,142.79,24748
2017/06/02,11:35:00,142.78,142.82,142.78,142.81,41383
2017/06/02,11:36:00,142.81,142.83,142.79,142.82,35059
2017/06/02,11:37:00,142.82,142.83,142.82,142.83,12608
2017/06/02,11:38:00,142.83,142.91,142.83,142.89,113813
2017/06/02,11:39:00,142.89,142.90,142.88,142.88,90433
2017/06/02,11:40:00,142.88,142.89,142.87,142.89,48819
2017/06/02,11:41:00,142.88,142.91,142.88,142.89,130639
2017/06/02,11:42:00,142.90,142.91,142.89,142.90,103681
2017/06/02,11:43:00,142.90,142.94,142.89,142.94,73149
2017/06/02,11:44:00,142.94,142.96,142.93,142.94,84134
2017/06/02,11:45:00,142.94,142.95,142.93,142.95,21397
2017/06/02,11:46:00,142.95,143.00,142.94,143.00,85714
2017/06/02,11:47:00,143.00,143.00,142.95,142.97,76907
2017/06/02,11:48:00,142.96,142.97,142.95,142.96,151972
2017/06/02,11:49:00,142.95,143.00,142.95,142.99,43030
2017/06/02,11:50:00,142.99,142.99,142.97,142.97,28070
2017/06/02,11:51:00,142.97,142.98,142.95,142.96,24940
2017/06/02,11:52:00,142.96,142.98,142.96,142.97,6060
2017/06/02,11:53:00,142.96,142.97,142.95,142.96,42017
2017/06/02,11:54:00,142.96,142.97,142.95,142.97,34427
2017/06/02,11:55:00,142.97,143.01,142.96,143.00,24579
2017/06/02,11:56:00,143.00,143.02,143.00,143.01,71372
2017/06/02,11:57:00,143.02,143.03,143.01,143.01,33060
2017/06/02,11:58:00,143.01,143.01,142.99,143.00,28752
2017/06/02,11:59:00,143.00,143.00,142.97,142.97,88169
2017/06/02,12:00:00,142.98,142.99,142.98,142.99,12255
2017/06/02,12:01:00,142.98,143.00,142.97,142.98,35879
2017/06/02,12:02:00,142.98,142.98,142.96,142.98,23991
2017/06/02,12:03:00,142.98,142.98,142.96,142.96,18213
2017/06/02,12:04:00,142.96,142.96,142.94,142.95,20602
2017/06/02,12:05:00,142.96,142.96,142.94,142.95,52982
2017/06/02,12:06:00,142.95,142.96,142.94,142.96,34245
2017/06/02,12:07:00,142.96,142.98,142.95,142.96,64775
2017/06/02,12:08:00,142.96,142.97,142.94,142.94,31884
2017/06/02,12:09:00,142.95,142.96,142.93,142.93,31784
2017/06/02,12:10:00,142.94,142.95,142.94,142.94,12067
2017/06/02,12:11:00,142.94,142.95,142.94,142.94,16653
2017/06/02,12:12:00,142.95,142.95,142.93,142.93,6314
2017/06/02,12:13:00,142.93,142.94,142.93,142.94,48280
2017/06/02,12:14:00,142.94,142.97,142.93,142.95,38337
2017/06/02,12:15:00,142.95,142.97,142.94,142.96,31458
2017/06/02,12:16:00,142.96,142.97,142.95,142.96,15334
2017/06/02,12:17:00,142.96,142.97,142.95,142.96,19861
2017/06/02,12:18:00,142.97,142.99,142.96,142.99,60361
2017/06/02,12:19:00,142.99,143.01,142.97,142.99,113082
2017/06/02,12:20:00,142.99,143.03,142.98,143.00,129334
2017/06/02,12:21:00,143.00,143.05,143.00,143.04,39058
2017/06/02,12:22:00,143.04,143.05,143.02,143.04,49926
2017/06/02,12:23:00,143.04,143.05,143.03,143.04,16374
2017/06/02,12:24:00,143.03,143.03,143.00,143.01,42411
2017/06/02,12:25:00,143.01,143.02,143.00,143.01,14571
2017/06/02,12:26:00,143.01,143.01,143.00,143.00,15651
2017/06/02,12:27:00,143.00,143.01,142.96,142.98,148621
2017/06/02,12:28:00,142.97,143.01,142.97,143.01,65024
2017/06/02,12:29:00,143.02,143.03,143.00,143.02,22408
2017/06/02,12:30:00,143.02,143.03,143.01,143.03,17455
2017/06/02,12:31:00,143.03,143.03,143.00,143.01,32818
2017/06/02,12:32:00,143.02,143.03,143.01,143.03,5667
2017/06/02,12:33:00,143.03,143.04,143.02,143.02,8426
2017/06/02,12:34:00,143.01,143.01,142.98,142.99,29883
2017/06/02,12:35:00,142.99,143.01,142.99,143.00,37413
2017/06/02,12:36:00,143.00,143.04,143.00,143.03,27563
2017/06/02,12:37:00,143.03,143.03,143.00,143.00,26622
2017/06/02,12:38:00,143.01,143.01,142.99,143.00,16987
2017/06/02,12:39:00,143.00,143.01,142.99,143.01,9228
2017/06/02,12:40:00,143.01,143.01,142.99,143.00,76424
2017/06/02,12:41:00,143.00,143.00,142.97,142.99,59708
2017/06/02,12:42:00,142.98,142.99,142.97,142.97,6844
2017/06/02,12:43:00,142.97,142.99,142.96,142.98,58223
2017/06/02,12:44:00,142.98,142.99,142.97,142.98,18279
2017/06/02,12:45:00,142.98,142.98,142.97,142.97,6800
2017/06/02,12:46:00,142.97,142.98,142.97,142.98,31851
2017/06/02,12:47:00,142.97,142.98,142.97,142.98,21315
2017/06/02,12:48:00,142.97,143.00,142.97,142.99,434299
2017/06/02,12:49:00,142.99,143.01,142.98,143.00,31874
2017/06/02,12:50:00,143.00,143.01,142.99,142.99,51697
2017/06/02,12:51:00,142.98,143.01,142.98,143.01,25961
2017/06/02,12:52:00,143.01,143.02,143.01,143.02,24777
2017/06/02,12:53:00,143.02,143.02,143.01,143.02,50687
2017/06/02,12:54:00,143.02,143.03,143.01,143.01,72231
2017/06/02,12:55:00,143.01,143.03,142.99,143.02,62202
2017/06/02,12:56:00,143.02,143.05,143.02,143.04,28223
2017/06/02,12:57:00,143.04,143.06,143.04,143.06,52331
2017/06/02,12:58:00,143.06,143.07,143.04,143.04,30683
2017/06/02,12:59:00,143.04,143.05,143.02,143.03,85680
2017/06/02,13:00:00,143.02,143.06,143.01,143.06,271050
2017/06/02,13:01:00,143.05,143.08,143.05,143.06,256224
2017/06/02,13:02:00,143.07,143.07,143.03,143.05,49463
2017/06/02,13:03:00,143.04,143.07,143.04,143.06,172658
2017/06/02,13:04:00,143.07,143.09,143.06,143.07,124371
2017/06/02,13:05:00,143.08,143.12,143.06,143.11,114754
2017/06/02,13:06:00,143.11,143.12,143.07,143.11,223552
2017/06/02,13:07:00,143.11,143.12,143.07,143.08,172335
2017/06/02,13:08:00,143.08,143.09,143.05,143.05,45345
2017/06/02,13:09:00,143.06,143.08,143.05,143.07,30864
2017/06/02,13:10:00,143.07,143.07,143.05,143.06,76534
2017/06/02,13:11:00,143.06,143.07,143.04,143.07,18905
2017/06/02,13:12:00,143.07,143.07,143.02,143.03,54898
2017/06/02,13:13:00,143.03,143.06,143.03,143.05,61477
2017/06/02,13:14:00,143.06,143.11,143.04,143.09,322627
2017/06/02,13:15:00,143.10,143.10,143.09,143.10,1860008
2017/06/02,13:16:00,143.10,143.11,143.07,143.10,50011
2017/06/02,13:17:00,143.10,143.10,143.09,143.10,8231
2017/06/02,13:18:00,143.09,143.11,143.09,143.09,31608
2017/06/02,13:19:00,143.09,143.10,143.07,143.07,19643
2017/06/02,13:20:00,143.07,143.10,143.07,143.09,35289
2017/06/02,13:21:00,143.09,143.10,143.07,143.10,13819
2017/06/02,13:22:00,143.10,143.13,143.10,143.11,42927
2017/06/02,13:23:00,143.11,143.13,143.11,143.13,10207
2017/06/02,13:24:00,143.12,143.13,143.11,143.11,9422
2017/06/02,13:25:00,143.11,143.13,143.11,143.12,14881
2017/06/02,13:26:00,143.11,143.15,143.11,143.15,40496
2017/06/02,13:27:00,143.15,143.19,143.14,143.18,159445
2017/06/02,13:28:00,143.18,143.19,143.16,143.17,28402
2017/06/02,13:29:00,143.17,143.19,143.15,143.18,122486
2017/06/02,13:30:00,143.18,143.19,143.18,143.18,41960
2017/06/02,13:31:00,143.19,143.21,143.19,143.19,124325
2017/06/02,13:32:00,143.20,143.21,143.19,143.21,125738
2017/06/02,13:33:00,143.21,143.27,143.20,143.22,500374
2017/06/02,13:34:00,143.22,143.25,143.21,143.24,111466
2017/06/02,13:35:00,143.24,143.26,143.23,143.25,248031
2017/06/02,13:36:00,143.25,143.26,143.25,143.25,169743
2017/06/02,13:37:00,143.26,143.27,143.25,143.27,139976
2017/06/02,13:38:00,143.27,143.30,143.25,143.26,495723
2017/06/02,13:39:00,143.25,143.28,143.25,143.25,27694
2017/06/02,13:40:00,143.26,143.28,143.26,143.27,30116
2017/06/02,13:41:00,143.26,143.28,143.26,143.27,62706
2017/06/02,13:42:00,143.28,143.28,143.26,143.27,46502
2017/06/02,13:43:00,143.27,143.28,143.25,143.26,24756
2017/06/02,13:44:00,143.26,143.29,143.26,143.26,57290
2017/06/02,13:45:00,143.26,143.29,143.26,143.28,162763
2017/06/02,13:46:00,143.28,143.30,143.27,143.30,90577
2017/06/02,13:47:00,143.29,143.31,143.27,143.27,61631
2017/06/02,13:48:00,143.27,143.27,143.23,143.24,27112
2017/06/02,13:49:00,143.24,143.27,143.24,143.26,33760
2017/06/02,13:50:00,143.26,143.26,143.24,143.25,27032
2017/06/02,13:51:00,143.25,143.26,143.24,143.25,94410
2017/06/02,13:52:00,143.26,143.29,143.26,143.27,65869
2017/06/02,13:53:00,143.27,143.28,143.26,143.26,14082
2017/06/02,13:54:00,143.26,143.26,143.25,143.26,29985
2017/06/02,13:55:00,143.26,143.26,143.24,143.25,19777
2017/06/02,13:56:00,143.25,143.26,143.24,143.26,66866
2017/06/02,13:57:00,143.25,143.26,143.25,143.26,23009
2017/06/02,13:58:00,143.26,143.27,143.25,143.27,30093
2017/06/02,13:59:00,143.27,143.27,143.23,143.25,996347
2017/06/02,14:00:00,143.25,143.26,143.24,143.26,34402
2017/06/02,14:01:00,143.26,143.27,143.23,143.24,62053
2017/06/02,14:02:00,143.24,143.27,143.23,143.26,24942
2017/06/02,14:03:00,143.26,143.27,143.26,143.27,10809
2017/06/02,14:04:00,143.27,143.27,143.23,143.23,26348
2017/06/02,14:05:00,143.23,143.25,143.23,143.25,15255
2017/06/02,14:06:00,143.25,143.26,143.24,143.26,60964
2017/06/02,14:07:00,143.26,143.28,143.26,143.28,97337
2017/06/02,14:08:00,143.28,143.28,143.25,143.26,60666
2017/06/02,14:09:00,143.27,143.27,143.26,143.26,29230
2017/06/02,14:10:00,143.26,143.29,143.26,143.27,72262
2017/06/02,14:11:00,143.27,143.29,143.26,143.29,22976
2017/06/02,14:12:00,143.29,143.31,143.28,143.29,33932
2017/06/02,14:13:00,143.29,143.29,143.26,143.26,110964
2017/06/02,14:14:00,143.26,143.29,143.25,143.28,58085
2017/06/02,14:15:00,143.28,143.29,143.27,143.28,35787
2017/06/02,14:16:00,143.29,143.33,143.28,143.31,38703
2017/06/02,14:17:00,143.31,143.32,143.29,143.29,91138
2017/06/02,14:18:00,143.29,143.32,143.29,143.31,47146
2017/06/02,14:19:00,143.31,143.33,143.31,143.32,17069
2017/06/02,14:20:00,143.31,143.34,143.31,143.32,157727
2017/06/02,14:21:00,143.32,143.34,143.32,143.34,56040
2017/06/02,14:22:00,143.34,143.34,143.32,143.33,83764
2017/06/02,14:23:00,143.33,143.34,143.32,143.33,51199
2017/06/02,14:24:00,143.33,143.34,143.32,143.33,70546
2017/06/02,14:25:00,143.34,143.34,143.33,143.33,47034
2017/06/02,14:26:00,143.34,143.35,143.31,143.31,360919
2017/06/02,14:27:00,143.31,143.32,143.29,143.29,84517
2017/06/02,14:28:00,143.30,143.30,143.26,143.26,78985
2017/06/02,14:29:00,143.26,143.27,143.22,143.23,157707
2017/06/02,14:30:00,143.22,143.23,143.19,143.20,281738
2017/06/02,14:31:00,143.20,143.23,143.19,143.22,300439
2017/06/02,14:32:00,143.22,143.24,143.21,143.22,117650
2017/06/02,14:33:00,143.22,143.23,143.21,143.22,74130
2017/06/02,14:34:00,143.21,143.26,143.21,143.24,195303
2017/06/02,14:35:00,143.24,143.24,143.21,143.21,115894
2017/06/02,14:36:00,143.21,143.24,143.21,143.24,41347
2017/06/02,14:37:00,143.25,143.26,143.24,143.25,21060
2017/06/02,14:38:00,143.25,143.26,143.25,143.26,58089
2017/06/02,14:39:00,143.25,143.27,143.23,143.23,51768
2017/06/02,14:40:00,143.24,143.25,143.23,143.25,23255
2017/06/02,14:41:00,143.25,143.26,143.24,143.26,29768
2017/06/02,14:42:00,143.26,143.27,143.26,143.26,13933
2017/06/02,14:43:00,143.26,143.27,143.24,143.26,44919
2017/06/02,14:44:00,143.26,143.27,143.26,143.26,17151
2017/06/02,14:45:00,143.26,143.26,143.22,143.23,109300
2017/06/02,14:46:00,143.23,143.25,143.23,143.24,153417
2017/06/02,14:47:00,143.24,143.25,143.23,143.23,126027
2017/06/02,14:48:00,143.23,143.24,143.22,143.24,93186
2017/06/02,14:49:00,143.24,143.25,143.23,143.24,45098
2017/06/02,14:50:00,143.24,143.27,143.24,143.25,118032
2017/06/02,14:51:00,143.25,143.26,143.23,143.25,24781
2017/06/02,14:52:00,143.25,143.27,143.24,143.25,38677
2017/06/02,14:53:00,143.25,143.25,143.23,143.25,44372
2017/06/02,14:54:00,143.24,143.25,143.24,143.25,21142
2017/06/02,14:55:00,143.25,143.25,143.24,143.24,15068
2017/06/02,14:56:00,143.24,143.24,143.21,143.22,37524
2017/06/02,14:57:00,143.22,143.24,143.22,143.24,37156
2017/06/02,14:58:00,143.23,143.24,143.22,143.22,26311
2017/06/02,14:59:00,143.22,143.30,143.22,143.30,51473
2017/06/02,15:00:00,143.29,143.29,143.26,143.27,21189
2017/06/02,15:01:00,143.27,143.28,143.27,143.27,41641
2017/06/02,15:02:00,143.27,143.30,143.26,143.29,35061
2017/06/02,15:03:00,143.29,143.30,143.27,143.28,58457
2017/06/02,15:04:00,143.28,143.29,143.26,143.28,79313
2017/06/02,15:05:00,143.28,143.30,143.28,143.29,53899
2017/06/02,15:06:00,143.29,143.29,143.27,143.29,54098
2017/06/02,15:07:00,143.29,143.29,143.26,143.27,45024
2017/06/02,15:08:00,143.26,143.27,143.25,143.26,43680
2017/06/02,15:09:00,143.26,143.27,143.25,143.26,39606
2017/06/02,15:10:00,143.27,143.28,143.27,143.28,19006
2017/06/02,15:11:00,143.28,143.28,143.27,143.28,41298
2017/06/02,15:12:00,143.28,143.28,143.26,143.27,43106
2017/06/02,15:13:00,143.27,143.28,143.26,143.28,33527
2017/06/02,15:14:00,143.28,143.29,143.26,143.28,103364
2017/06/02,15:15:00,143.28,143.29,143.27,143.29,26394
2017/06/02,15:16:00,143.29,143.29,143.27,143.28,20844
2017/06/02,15:17:00,143.28,143.29,143.27,143.28,15823
2017/06/02,15:18:00,143.28,143.28,143.26,143.28,24055
2017/06/02,15:19:00,143.28,143.29,143.27,143.29,89883
2017/06/02,15:20:00,143.29,143.31,143.28,143.29,128564
2017/06/02,15:21:00,143.30,143.34,143.29,143.33,154231
2017/06/02,15:22:00,143.34,143.34,143.32,143.34,71968
2017/06/02,15:23:00,143.33,143.35,143.33,143.35,75989
2017/06/02,15:24:00,143.35,143.36,143.34,143.36,45809
2017/06/02,15:25:00,143.35,143.41,143.35,143.40,164915
2017/06/02,15:26:00,143.40,143.41,143.38,143.39,58255
2017/06/02,15:27:00,143.39,143.40,143.38,143.38,65450
2017/06/02,15:28:00,143.38,143.39,143.38,143.39,28648
2017/06/02,15:29:00,143.39,143.39,143.37,143.37,44351
2017/06/02,15:30:00,143.38,143.38,143.35,143.36,83202
2017/06/02,15:31:00,143.36,143.37,143.35,143.37,47403
2017/06/02,15:32:00,143.37,143.40,143.37,143.40,198253
2017/06/02,15:33:00,143.40,143.41,143.39,143.40,15560
2017/06/02,15:34:00,143.41,143.41,143.39,143.40,68568
2017/06/02,15:35:00,143.40,143.42,143.39,143.42,63811
2017/06/02,15:36:00,143.41,143.44,143.40,143.44,135747
2017/06/02,15:37:00,143.44,143.48,143.43,143.47,107344
2017/06/02,15:38:00,143.47,143.49,143.46,143.48,145265
2017/06/02,15:39:00,143.48,143.49,143.45,143.45,130012
2017/06/02,15:40:00,143.45,143.46,143.45,143.46,30046
2017/06/02,15:41:00,143.45,143.46,143.44,143.45,74534
2017/06/02,15:42:00,143.45,143.46,143.44,143.45,43729
2017/06/02,15:43:00,143.45,143.46,143.44,143.45,43837
2017/06/02,15:44:00,143.45,143.45,143.41,143.42,135513
2017/06/02,15:45:00,143.42,143.42,143.38,143.39,160043
2017/06/02,15:46:00,143.39,143.41,143.35,143.35,247936
2017/06/02,15:47:00,143.35,143.37,143.33,143.34,99823
2017/06/02,15:48:00,143.34,143.34,143.27,143.29,173082
2017/06/02,15:49:00,143.30,143.32,143.28,143.30,264693
2017/06/02,15:50:00,143.31,143.33,143.29,143.31,179282
2017/06/02,15:51:00,143.31,143.42,143.31,143.41,308288
2017/06/02,15:52:00,143.41,143.44,143.40,143.42,124584
2017/06/02,15:53:00,143.43,143.47,143.41,143.43,633211
2017/06/02,15:54:00,143.44,143.45,143.41,143.43,189681
2017/06/02,15:55:00,143.44,143.44,143.42,143.42,160082
2017/06/02,15:56:00,143.42,143.46,143.40,143.46,228132
2017/06/02,15:57:00,143.46,143.48,143.42,143.44,324898
2017/06/02,15:58:00,143.44,143.46,143.42,143.43,588464
2017/06/02,15:59:00,143.44,143.44,143.39,143.40,796371
2017/06/02,16:00:00,143.41,143.44,143.35,143.44,1074836
2017/06/05,09:31:00,143.44,143.48,143.42,143.42,385719
2017/06/05,09:32:00,143.42,143.45,143.38,143.40,206543
2017/06/05,09:33:00,143.39,143.41,143.31,143.31,63008
2017/06/05,09:34:00,143.31,143.32,143.25,143.30,99986
2017/06/05,09:35:00,143.28,143.29,143.23,143.27,102679
2017/06/05,09:36:00,143.28,143.41,143.28,143.41,75063
2017/06/05,09:37:00,143.41,143.41,143.29,143.31,30346
2017/06/05,09:38:00,143.31,143.42,143.30,143.30,57274
2017/06/05,09:39:00,143.30,143.40,143.29,143.39,48658
2017/06/05,09:40:00,143.40,143.44,143.36,143.38,38109
2017/06/05,09:41:00,143.38,143.41,143.35,143.37,58771
2017/06/05,09:42:00,143.37,143.37,143.32,143.35,47230
2017/06/05,09:43:00,143.35,143.40,143.33,143.36,19999
2017/06/05,09:44:00,143.36,143.39,143.36,143.38,11284
2017/06/05,09:45:00,143.38,143.40,143.36,143.36,32029
2017/06/05,09:46:00,143.36,143.50,143.36,143.47,56051
2017/06/05,09:47:00,143.48,143.50,143.46,143.47,78789
2017/06/05,09:48:00,143.47,143.55,143.47,143.54,82826
2017/06/05,09:49:00,143.53,143.58,143.51,143.58,30873
2017/06/05,09:50:00,143.57,143.57,143.52,143.56,28756
2017/06/05,09:51:00,143.56,143.62,143.56,143.60,55012
2017/06/05,09:52:00,143.60,143.61,143.55,143.55,60234
2017/06/05,09:53:00,143.55,143.55,143.47,143.51,64595
2017/06/05,09:54:00,143.50,143.55,143.50,143.53,42474
2017/06/05,09:55:00,143.53,143.54,143.51,143.53,27982
2017/06/05,09:56:00,143.53,143.56,143.52,143.54,30816
2017/06/05,09:57:00,143.55,143.55,143.52,143.53,37971
2017/06/05,09:58:00,143.53,143.56,143.50,143.55,35194
2017/06/05,09:59:00,143.56,143.57,143.54,143.55,69906
2017/06/05,10:00:00,143.55,143.57,143.53,143.54,16101
2017/06/05,10:01:00,143.53,143.56,143.49,143.56,32212
2017/06/05,10:02:00,143.56,143.58,143.53,143.55,22796
2017/06/05,10:03:00,143.56,143.58,143.54,143.58,47422
2017/06/05,10:04:00,143.58,143.61,143.57,143.58,23501
2017/06/05,10:05:00,143.58,143.58,143.55,143.55,24481
2017/06/05,10:06:00,143.55,143.56,143.53,143.53,9965
2017/06/05,10:07:00,143.52,143.52,143.46,143.47,32772
2017/06/05,10:08:00,143.47,143.48,143.43,143.43,60904
2017/06/05,10:09:00,143.43,143.47,143.43,143.47,302280
2017/06/05,10:10:00,143.47,143.48,143.46,143.46,31572
2017/06/05,10:11:00,143.47,143.50,143.45,143.49,33179
2017/06/05,10:12:00,143.48,143.52,143.46,143.46,16827
2017/06/05,10:13:00,143.46,143.48,143.46,143.46,12888
2017/06/05,10:14:00,143.46,143.48,143.44,143.45,30574
2017/06/05,10:15:00,143.44,143.48,143.44,143.47,22232
2017/06/05,10:16:00,143.46,143.50,143.46,143.50,443270
2017/06/05,10:17:00,143.50,143.51,143.48,143.50,26845
2017/06/05,10:18:00,143.50,143.51,143.47,143.50,17675
2017/06/05,10:19:00,143.50,143.53,143.50,143.52,47813
2017/06/05,10:20:00,143.53,143.53,143.51,143.53,40703
2017/06/05,10:21:00,143.53,143.57,143.53,143.55,67222
2017/06/05,10:22:00,143.54,143.54,143.52,143.54,19900
2017/06/05,10:23:00,143.54,143.55,143.52,143.53,16930
2017/06/05,10:24:00,143.53,143.55,143.52,143.52,19654
2017/06/05,10:25:00,143.52,143.55,143.51,143.54,14894
2017/06/05,10:26:00,143.54,143.54,143.53,143.53,6052
2017/06/05,10:27:00,143.53,143.54,143.52,143.54,13522
2017/06/05,10:28:00,143.54,143.56,143.54,143.55,12742
2017/06/05,10:29:00,143.55,143.57,143.54,143.54,9392
2017/06/05,10:30:00,143.54,143.57,143.54,143.56,29483
2017/06/05,10:31:00,143.57,143.62,143.57,143.58,29425
2017/06/05,10:32:00,143.58,143.61,143.57,143.58,7400
2017/06/05,10:33:00,143.59,143.61,143.58,143.59,72207
2017/06/05,10:34:00,143.59,143.59,143.56,143.56,13025
2017/06/05,10:35:00,143.57,143.60,143.57,143.57,10750
2017/06/05,10:36:00,143.58,143.60,143.57,143.58,19204
2017/06/05,10:37:00,143.58,143.58,143.55,143.55,17208
2017/06/05,10:38:00,143.54,143.55,143.52,143.54,12656
2017/06/05,10:39:00,143.54,143.55,143.53,143.55,27520
2017/06/05,10:40:00,143.55,143.56,143.54,143.56,15866
2017/06/05,10:41:00,143.56,143.60,143.56,143.60,32406
2017/06/05,10:42:00,143.60,143.62,143.60,143.60,8982
2017/06/05,10:43:00,143.60,143.67,143.59,143.66,93669
2017/06/05,10:44:00,143.66,143.68,143.65,143.67,25991
2017/06/05,10:45:00,143.68,143.68,143.65,143.67,39197
2017/06/05,10:46:00,143.67,143.68,143.65,143.65,27242
2017/06/05,10:47:00,143.65,143.65,143.62,143.63,10905
2017/06/05,10:48:00,143.63,143.65,143.61,143.64,34254
2017/06/05,10:49:00,143.64,143.66,143.62,143.65,18739
2017/06/05,10:50:00,143.65,143.66,143.65,143.65,3865
2017/06/05,10:51:00,143.66,143.66,143.63,143.65,10998
2017/06/05,10:52:00,143.65,143.65,143.62,143.64,4263
2017/06/05,10:53:00,143.64,143.64,143.63,143.63,11116
2017/06/05,10:54:00,143.63,143.63,143.58,143.59,38402
2017/06/05,10:55:00,143.59,143.61,143.59,143.59,6036
2017/06/05,10:56:00,143.59,143.59,143.56,143.57,15613
2017/06/05,10:57:00,143.57,143.57,143.55,143.55,11120
2017/06/05,10:58:00,143.56,143.57,143.48,143.49,47215
2017/06/05,10:59:00,143.49,143.50,143.45,143.45,51412
2017/06/05,11:00:00,143.45,143.46,143.39,143.40,156180
2017/06/05,11:01:00,143.40,143.45,143.40,143.45,48055
2017/06/05,11:02:00,143.45,143.46,143.41,143.42,27793
2017/06/05,11:03:00,143.42,143.44,143.38,143.39,26262
2017/06/05,11:04:00,143.40,143.40,143.39,143.39,12954
2017/06/05,11:05:00,143.40,143.40,143.35,143.40,32880
2017/06/05,11:06:00,143.40,143.44,143.39,143.44,15727
2017/06/05,11:07:00,143.43,143.46,143.42,143.43,61397
2017/06/05,11:08:00,143.44,143.45,143.43,143.43,16405
2017/06/05,11:09:00,143.43,143.44,143.42,143.44,371087
2017/06/05,11:10:00,143.45,143.46,143.44,143.44,9094
2017/06/05,11:11:00,143.44,143.48,143.44,143.48,13983
2017/06/05,11:12:00,143.48,143.50,143.47,143.49,21828
2017/06/05,11:13:00,143.49,143.50,143.47,143.49,102969
2017/06/05,11:14:00,143.49,143.53,143.48,143.53,30264
2017/06/05,11:15:00,143.53,143.53,143.51,143.51,6882
2017/06/05,11:16:00,143.51,143.52,143.50,143.51,17584
2017/06/05,11:17:00,143.51,143.53,143.51,143.53,6026
2017/06/05,11:18:00,143.53,143.54,143.53,143.53,18459
2017/06/05,11:19:00,143.53,143.54,143.52,143.53,6873
2017/06/05,11:20:00,143.52,143.54,143.52,143.53,5998
2017/06/05,11:21:00,143.52,143.52,143.48,143.48,15746
2017/06/05,11:22:00,143.48,143.50,143.48,143.48,14631
2017/06/05,11:23:00,143.48,143.48,143.46,143.46,48529
2017/06/05,11:24:00,143.46,143.46,143.42,143.42,26117
2017/06/05,11:25:00,143.42,143.43,143.42,143.43,2841
2017/06/05,11:26:00,143.43,143.43,143.32,143.32,67792
2017/06/05,11:27:00,143.32,143.37,143.32,143.33,287781
2017/06/05,11:28:00,143.33,143.33,143.31,143.31,158443
2017/06/05,11:29:00,143.31,143.33,143.31,143.32,24880
2017/06/05,11:30:00,143.32,143.32,143.30,143.32,33538
2017/06/05,11:31:00,143.32,143.36,143.32,143.36,63382
2017/06/05,11:32:00,143.35,143.36,143.33,143.34,36333
2017/06/05,11:33:00,143.34,143.35,143.33,143.34,61320
2017/06/05,11:34:00,143.34,143.34,143.32,143.34,10945
2017/06/05,11:35:00,143.33,143.36,143.32,143.35,69893
2017/06/05,11:36:00,143.34,143.39,143.34,143.38,14036
2017/06/05,11:37:00,143.38,143.38,143.35,143.36,69203
2017/06/05,11:38:00,143.36,143.37,143.35,143.36,17253
2017/06/05,11:39:00,143.36,143.37,143.34,143.37,18818
2017/06/05,11:40:00,143.37,143.40,143.36,143.38,26273
2017/06/05,11:41:00,143.38,143.39,143.38,143.38,12616
2017/06/05,11:42:00,143.38,143.38,143.37,143.38,10115
2017/06/05,11:43:00,143.37,143.38,143.35,143.37,14817
2017/06/05,11:44:00,143.37,143.37,143.34,143.36,27848
2017/06/05,11:45:00,143.36,143.37,143.35,143.36,17178
2017/06/05,11:46:00,143.36,143.36,143.32,143.33,28935
2017/06/05,11:47:00,143.33,143.35,143.32,143.32,31510
2017/06/05,11:48:00,143.32,143.33,143.29,143.30,61559
2017/06/05,11:49:00,143.31,143.34,143.31,143.34,56717
2017/06/05,11:50:00,143.34,143.35,143.32,143.35,22973
2017/06/05,11:51:00,143.35,143.37,143.34,143.37,39372
2017/06/05,11:52:00,143.36,143.38,143.36,143.37,44517
2017/06/05,11:53:00,143.37,143.37,143.33,143.33,89451
2017/06/05,11:54:00,143.33,143.37,143.32,143.37,32517
2017/06/05,11:55:00,143.36,143.40,143.36,143.40,20274
2017/06/05,11:56:00,143.40,143.43,143.40,143.42,38547
2017/06/05,11:57:00,143.42,143.43,143.40,143.40,14931
2017/06/05,11:58:00,143.40,143.43,143.40,143.42,12221
2017/06/05,11:59:00,143.41,143.43,143.41,143.43,23909
2017/06/05,12:00:00,143.43,143.46,143.42,143.44,26405
2017/06/05,12:01:00,143.44,143.45,143.43,143.44,4431
2017/06/05,12:02:00,143.44,143.46,143.44,143.45,30515
2017/06/05,12:03:00,143.45,143.45,143.44,143.45,26195
2017/06/05,12:04:00,143.44,143.47,143.44,143.46,18023
2017/06/05,12:05:00,143.47,143.49,143.45,143.45,27736
2017/06/05,12:06:00,143.45,143.48,143.44,143.46,29757
2017/06/05,12:07:00,143.46,143.46,143.42,143.44,21092
2017/06/05,12:08:00,143.44,143.45,143.43,143.43,16626
2017/06/05,12:09:00,143.43,143.45,143.43,143.44,7748
2017/06/05,12:10:00,143.44,143.44,143.43,143.44,27928
2017/06/05,12:11:00,143.44,143.45,143.43,143.44,19262
2017/06/05,12:12:00,143.44,143.45,143.43,143.45,34688
2017/06/05,12:13:00,143.45,143.45,143.43,143.43,35589
2017/06/05,12:14:00,143.43,143.46,143.43,143.45,126980
2017/06/05,12:15:00,143.46,143.48,143.45,143.47,16928
2017/06/05,12:16:00,143.47,143.49,143.47,143.48,4634
2017/06/05,12:17:00,143.48,143.50,143.48,143.50,19692
2017/06/05,12:18:00,143.50,143.50,143.48,143.48,25279
2017/06/05,12:19:00,143.49,143.49,143.47,143.49,3406
2017/06/05,12:20:00,143.49,143.50,143.48,143.48,5506
2017/06/05,12:21:00,143.48,143.48,143.46,143.46,12720
2017/06/05,12:22:00,143.46,143.46,143.42,143.44,23351
2017/06/05,12:23:00,143.44,143.47,143.44,143.46,67976
2017/06/05,12:24:00,143.46,143.47,143.44,143.45,5251
2017/06/05,12:25:00,143.45,143.46,143.44,143.45,8967
2017/06/05,12:26:00,143.45,143.45,143.44,143.44,10725
2017/06/05,12:27:00,143.44,143.46,143.44,143.44,5271
2017/06/05,12:28:00,143.44,143.44,143.42,143.42,9109
2017/06/05,12:29:00,143.42,143.43,143.42,143.42,1331
2017/06/05,12:30:00,143.42,143.44,143.42,143.43,17398
2017/06/05,12:31:00,143.43,143.44,143.43,143.44,3391
2017/06/05,12:32:00,143.44,143.44,143.42,143.42,4752
2017/06/05,12:33:00,143.42,143.43,143.42,143.43,9322
2017/06/05,12:34:00,143.42,143.42,143.40,143.42,15835
2017/06/05,12:35:00,143.42,143.43,143.41,143.42,85705
2017/06/05,12:36:00,143.42,143.42,143.39,143.39,5450
2017/06/05,12:37:00,143.39,143.40,143.38,143.39,6992
2017/06/05,12:38:00,143.40,143.42,143.39,143.41,18898
2017/06/05,12:39:00,143.41,143.41,143.40,143.40,3995
2017/06/05,12:40:00,143.40,143.41,143.40,143.41,204532
2017/06/05,12:41:00,143.40,143.41,143.39,143.39,5212
2017/06/05,12:42:00,143.39,143.40,143.38,143.40,410724
2017/06/05,12:43:00,143.40,143.40,143.39,143.39,7973
2017/06/05,12:44:00,143.39,143.40,143.38,143.38,57705
2017/06/05,12:45:00,143.38,143.39,143.37,143.39,8172
2017/06/05,12:46:00,143.39,143.41,143.38,143.40,50561
2017/06/05,12:47:00,143.40,143.40,143.39,143.39,23164
2017/06/05,12:48:00,143.39,143.40,143.38,143.38,80471
2017/06/05,12:49:00,143.38,143.38,143.36,143.37,15790
2017/06/05,12:50:00,143.36,143.37,143.35,143.35,7157
2017/06/05,12:51:00,143.35,143.35,143.32,143.32,39182
2017/06/05,12:52:00,143.32,143.34,143.32,143.34,25680
2017/06/05,12:53:00,143.34,143.34,143.31,143.33,21559
2017/06/05,12:54:00,143.32,143.35,143.32,143.35,18119
2017/06/05,12:55:00,143.35,143.36,143.33,143.33,26654
2017/06/05,12:56:00,143.33,143.33,143.32,143.32,93302
2017/06/05,12:57:00,143.32,143.33,143.31,143.33,25973
2017/06/05,12:58:00,143.32,143.35,143.32,143.35,3528
2017/06/05,12:59:00,143.35,143.35,143.34,143.34,10448
2017/06/05,13:00:00,143.35,143.37,143.35,143.37,4381
2017/06/05,13:01:00,143.37,143.38,143.36,143.37,9860
2017/06/05,13:02:00,143.37,143.42,143.37,143.37,36244
2017/06/05,13:03:00,143.37,143.37,143.37,143.37,7149
2017/06/05,13:04:00,143.38,143.38,143.35,143.35,24470
2017/06/05,13:05:00,143.35,143.38,143.34,143.37,2843
2017/06/05,13:06:00,143.37,143.41,143.37,143.40,21027
2017/06/05,13:07:00,143.40,143.40,143.37,143.38,4510
2017/06/05,13:08:00,143.38,143.41,143.38,143.39,5636
2017/06/05,13:09:00,143.40,143.42,143.40,143.42,2947
2017/06/05,13:10:00,143.42,143.42,143.40,143.41,2611
2017/06/05,13:11:00,143.41,143.42,143.40,143.41,5977
2017/06/05,13:12:00,143.41,143.43,143.41,143.41,6414
2017/06/05,13:13:00,143.41,143.43,143.41,143.42,4732
2017/06/05,13:14:00,143.42,143.43,143.40,143.42,13678
2017/06/05,13:15:00,143.43,143.44,143.42,143.44,8901
2017/06/05,13:16:00,143.44,143.45,143.42,143.44,10674
2017/06/05,13:17:00,143.44,143.47,143.44,143.45,14652
2017/06/05,13:18:00,143.46,143.48,143.46,143.46,52310
2017/06/05,13:19:00,143.45,143.47,143.45,143.47,4296
2017/06/05,13:20:00,143.46,143.48,143.46,143.47,17349
2017/06/05,13:21:00,143.47,143.48,143.43,143.43,8703
2017/06/05,13:22:00,143.44,143.46,143.43,143.45,9602
2017/06/05,13:23:00,143.45,143.46,143.44,143.44,3838
2017/06/05,13:24:00,143.44,143.44,143.40,143.42,12990
2017/06/05,13:25:00,143.42,143.43,143.42,143.42,6989
2017/06/05,13:26:00,143.42,143.44,143.42,143.44,3991
2017/06/05,13:27:00,143.44,143.46,143.44,143.45,7794
2017/06/05,13:28:00,143.45,143.46,143.44,143.44,5868
2017/06/05,13:29:00,143.45,143.46,143.45,143.45,3428
2017/06/05,13:30:00,143.46,143.47,143.46,143.47,13189
2017/06/05,13:31:00,143.47,143.47,143.43,143.43,15676
2017/06/05,13:32:00,143.42,143.42,143.35,143.37,52016
2017/06/05,13:33:00,143.37,143.39,143.37,143.39,16435
2017/06/05,13:34:00,143.39,143.39,143.37,143.39,9773
2017/06/05,13:35:00,143.39,143.41,143.39,143.40,10908
2017/06/05,13:36:00,143.41,143.42,143.41,143.41,5085
2017/06/05,13:37:00,143.41,143.42,143.40,143.40,16886
2017/06/05,13:38:00,143.40,143.42,143.40,143.41,20925
2017/06/05,13:39:00,143.41,143.41,143.38,143.40,6466
2017/06/05,13:40:00,143.40,143.43,143.40,143.43,22165
2017/06/05,13:41:00,143.43,143.43,143.40,143.41,12005
2017/06/05,13:42:00,143.42,143.44,143.42,143.44,9552
2017/06/05,13:43:00,143.43,143.45,143.43,143.44,7353
2017/06/05,13:44:00,143.44,143.46,143.44,143.45,17946
2017/06/05,13:45:00,143.45,143.46,143.44,143.46,3790
2017/06/05,13:46:00,143.46,143.47,143.44,143.44,3312
2017/06/05,13:47:00,143.44,143.45,143.43,143.44,6471
2017/06/05,13:48:00,143.45,143.45,143.44,143.45,10365
2017/06/05,13:49:00,143.45,143.45,143.44,143.44,2544
2017/06/05,13:50:00,143.44,143.45,143.43,143.44,11272
2017/06/05,13:51:00,143.44,143.44,143.43,143.44,4336
2017/06/05,13:52:00,143.44,143.44,143.41,143.41,6257
2017/06/05,13:53:00,143.41,143.45,143.41,143.44,15287
2017/06/05,13:54:00,143.44,143.44,143.40,143.41,8725
2017/06/05,13:55:00,143.41,143.41,143.39,143.39,5376
2017/06/05,13:56:00,143.39,143.39,143.38,143.38,16740
2017/06/05,13:57:00,143.39,143.41,143.39,143.40,17865
2017/06/05,13:58:00,143.40,143.41,143.38,143.40,305477
2017/06/05,13:59:00,143.38,143.39,143.37,143.38,12783
2017/06/05,14:00:00,143.37,143.37,143.36,143.37,60866
2017/06/05,14:01:00,143.36,143.37,143.35,143.37,12309
2017/06/05,14:02:00,143.37,143.40,143.37,143.37,15497
2017/06/05,14:03:00,143.37,143.40,143.37,143.39,14306
2017/06/05,14:04:00,143.39,143.39,143.37,143.38,4483
2017/06/05,14:05:00,143.38,143.39,143.36,143.37,12964
2017/06/05,14:06:00,143.37,143.39,143.37,143.38,13017
2017/06/05,14:07:00,143.38,143.38,143.36,143.37,13852
2017/06/05,14:08:00,143.37,143.38,143.36,143.36,24939
2017/06/05,14:09:00,143.36,143.40,143.36,143.40,5360
2017/06/05,14:10:00,143.40,143.40,143.37,143.39,10670
2017/06/05,14:11:00,143.39,143.42,143.39,143.40,3254
2017/06/05,14:12:00,143.40,143.42,143.40,143.42,3988
2017/06/05,14:13:00,143.42,143.43,143.42,143.42,6922
2017/06/05,14:14:00,143.42,143.42,143.41,143.41,92748
2017/06/05,14:15:00,143.41,143.42,143.40,143.41,3402
2017/06/05,14:16:00,143.41,143.44,143.40,143.44,15252
2017/06/05,14:17:00,143.44,143.44,143.41,143.42,8863
2017/06/05,14:18:00,143.42,143.43,143.42,143.42,3255
2017/06/05,14:19:00,143.43,143.44,143.42,143.42,15581
2017/06/05,14:20:00,143.42,143.42,143.42,143.42,4065
2017/06/05,14:21:00,143.42,143.42,143.40,143.40,2805
2017/06/05,14:22:00,143.40,143.42,143.40,143.40,12239
2017/06/05,14:23:00,143.40,143.44,143.40,143.44,8038
2017/06/05,14:24:00,143.44,143.44,143.43,143.43,10069
2017/06/05,14:25:00,143.43,143.44,143.41,143.41,8701
2017/06/05,14:26:00,143.42,143.42,143.40,143.41,6925
2017/06/05,14:27:00,143.41,143.43,143.40,143.43,2503
2017/06/05,14:28:00,143.43,143.45,143.43,143.44,5254
2017/06/05,14:29:00,143.45,143.45,143.44,143.45,7215
2017/06/05,14:30:00,143.44,143.46,143.43,143.45,18729
2017/06/05,14:31:00,143.45,143.46,143.44,143.45,18653
2017/06/05,14:32:00,143.45,143.47,143.45,143.47,14095
2017/06/05,14:33:00,143.47,143.48,143.45,143.46,11855
2017/06/05,14:34:00,143.46,143.46,143.44,143.45,9640
2017/06/05,14:35:00,143.45,143.45,143.43,143.44,30098
2017/06/05,14:36:00,143.43,143.43,143.41,143.41,23282
2017/06/05,14:37:00,143.42,143.44,143.42,143.43,48353
2017/06/05,14:38:00,143.43,143.44,143.42,143.42,3528
2017/06/05,14:39:00,143.43,143.44,143.42,143.44,17136
2017/06/05,14:40:00,143.43,143.46,143.43,143.46,23527
2017/06/05,14:41:00,143.45,143.45,143.42,143.42,51557
2017/06/05,14:42:00,143.42,143.44,143.42,143.44,4693
2017/06/05,14:43:00,143.45,143.46,143.43,143.46,30542
2017/06/05,14:44:00,143.46,143.46,143.44,143.44,56968
2017/06/05,14:45:00,143.44,143.45,143.44,143.45,19906
2017/06/05,14:46:00,143.45,143.46,143.45,143.45,3708
2017/06/05,14:47:00,143.45,143.45,143.43,143.44,10766
2017/06/05,14:48:00,143.44,143.45,143.44,143.45,2053
2017/06/05,14:49:00,143.45,143.48,143.44,143.47,13278
2017/06/05,14:50:00,143.47,143.47,143.46,143.47,3143
2017/06/05,14:51:00,143.46,143.46,143.45,143.46,5349
2017/06/05,14:52:00,143.47,143.47,143.46,143.46,5448
2017/06/05,14:53:00,143.47,143.49,143.46,143.48,4538
2017/06/05,14:54:00,143.48,143.49,143.47,143.48,11321
2017/06/05,14:55:00,143.48,143.49,143.47,143.47,4423
2017/06/05,14:56:00,143.48,143.48,143.47,143.47,413221
2017/06/05,14:57:00,143.47,143.48,143.44,143.44,9568
2017/06/05,14:58:00,143.44,143.44,143.43,143.43,4688
2017/06/05,14:59:00,143.43,143.44,143.42,143.43,16482
2017/06/05,15:00:00,143.42,143.43,143.42,143.42,20005
2017/06/05,15:01:00,143.42,143.42,143.40,143.42,20201
2017/06/05,15:02:00,143.42,143.44,143.41,143.44,15473
2017/06/05,15:03:00,143.45,143.46,143.44,143.45,24025
2017/06/05,15:04:00,143.45,143.45,143.42,143.43,27681
2017/06/05,15:05:00,143.42,143.44,143.42,143.42,5651
2017/06/05,15:06:00,143.43,143.46,143.43,143.45,24968
2017/06/05,15:07:00,143.46,143.47,143.45,143.46,22201
2017/06/05,15:08:00,143.46,143.46,143.45,143.46,2621
2017/06/05,15:09:00,143.46,143.48,143.46,143.46,31408
2017/06/05,15:10:00,143.46,143.47,143.45,143.46,3282
2017/06/05,15:11:00,143.46,143.47,143.44,143.45,23941
2017/06/05,15:12:00,143.45,143.46,143.45,143.46,34501
2017/06/05,15:13:00,143.46,143.47,143.46,143.47,4315
2017/06/05,15:14:00,143.47,143.47,143.46,143.46,17781
2017/06/05,15:15:00,143.46,143.49,143.46,143.48,30952
2017/06/05,15:16:00,143.47,143.48,143.45,143.45,6647
2017/06/05,15:17:00,143.46,143.46,143.45,143.46,7104
2017/06/05,15:18:00,143.46,143.47,143.43,143.43,6462
2017/06/05,15:19:00,143.42,143.43,143.40,143.40,15730
2017/06/05,15:20:00,143.40,143.40,143.39,143.40,28434
2017/06/05,15:21:00,143.40,143.41,143.40,143.40,15067
2017/06/05,15:22:00,143.40,143.41,143.38,143.39,23517
2017/06/05,15:23:00,143.40,143.40,143.38,143.38,20376
2017/06/05,15:24:00,143.39,143.40,143.38,143.39,8921
2017/06/05,15:25:00,143.39,143.39,143.36,143.36,8570
2017/06/05,15:26:00,143.36,143.38,143.35,143.37,12302
2017/06/05,15:27:00,143.38,143.38,143.37,143.37,6578
2017/06/05,15:28:00,143.38,143.42,143.38,143.42,36783
2017/06/05,15:29:00,143.41,143.42,143.38,143.38,110458
2017/06/05,15:30:00,143.39,143.46,143.38,143.46,25778
2017/06/05,15:31:00,143.45,143.46,143.43,143.44,32463
2017/06/05,15:32:00,143.45,143.47,143.44,143.47,18276
2017/06/05,15:33:00,143.47,143.47,143.44,143.46,42000
2017/06/05,15:34:00,143.46,143.48,143.46,143.46,405819
2017/06/05,15:35:00,143.46,143.47,143.44,143.44,61224
2017/06/05,15:36:00,143.44,143.49,143.44,143.48,30841
2017/06/05,15:37:00,143.48,143.49,143.47,143.47,11206
2017/06/05,15:38:00,143.48,143.50,143.47,143.49,16959
2017/06/05,15:39:00,143.48,143.49,143.47,143.48,7604
2017/06/05,15:40:00,143.47,143.49,143.46,143.48,19055
2017/06/05,15:41:00,143.48,143.48,143.46,143.48,31505
2017/06/05,15:42:00,143.48,143.49,143.44,143.46,50672
2017/06/05,15:43:00,143.47,143.47,143.44,143.45,54983
2017/06/05,15:44:00,143.46,143.49,143.46,143.48,37251
2017/06/05,15:45:00,143.48,143.49,143.47,143.49,60794
2017/06/05,15:46:00,143.48,143.49,143.46,143.46,385570
2017/06/05,15:47:00,143.46,143.48,143.46,143.48,27538
2017/06/05,15:48:00,143.48,143.48,143.44,143.45,18689
2017/06/05,15:49:00,143.44,143.45,143.43,143.43,19866
2017/06/05,15:50:00,143.44,143.45,143.42,143.45,28459
2017/06/05,15:51:00,143.45,143.45,143.40,143.42,70741
2017/06/05,15:52:00,143.42,143.44,143.41,143.41,62781
2017/06/05,15:53:00,143.41,143.43,143.41,143.43,44364
2017/06/05,15:54:00,143.43,143.45,143.42,143.45,35459
2017/06/05,15:55:00,143.45,143.46,143.44,143.46,55544
2017/06/05,15:56:00,143.46,143.48,143.45,143.48,53753
2017/06/05,15:57:00,143.47,143.48,143.44,143.46,47512
2017/06/05,15:58:00,143.46,143.46,143.42,143.44,554726
2017/06/05,15:59:00,143.44,143.45,143.40,143.40,123337
2017/06/05,16:00:00,143.40,143.44,143.39,143.39,217290
2017/06/06,09:31:00,143.28,143.28,143.22,143.26,149840
2017/06/06,09:32:00,143.27,143.28,143.17,143.22,200496
2017/06/06,09:33:00,143.22,143.25,143.19,143.23,67314
2017/06/06,09:34:00,143.22,143.33,143.22,143.26,101156
2017/06/06,09:35:00,143.26,143.27,143.24,143.25,66767
2017/06/06,09:36:00,143.25,143.31,143.22,143.29,122726
2017/06/06,09:37:00,143.28,143.43,143.28,143.40,209734
2017/06/06,09:38:00,143.40,143.41,143.35,143.39,108176
2017/06/06,09:39:00,143.39,143.42,143.37,143.42,104270
2017/06/06,09:40:00,143.42,143.44,143.37,143.37,51435
2017/06/06,09:41:00,143.37,143.39,143.32,143.32,75712
2017/06/06,09:42:00,143.34,143.34,143.28,143.31,58721
2017/06/06,09:43:00,143.31,143.42,143.31,143.42,116912
2017/06/06,09:44:00,143.38,143.54,143.38,143.50,290797
2017/06/06,09:45:00,143.50,143.57,143.47,143.49,139578
2017/06/06,09:46:00,143.49,143.53,143.46,143.51,188166
2017/06/06,09:47:00,143.51,143.53,143.48,143.50,36248
2017/06/06,09:48:00,143.49,143.51,143.46,143.48,32559
2017/06/06,09:49:00,143.48,143.51,143.48,143.50,32366
2017/06/06,09:50:00,143.50,143.55,143.49,143.55,47802
2017/06/06,09:51:00,143.55,143.58,143.53,143.56,105154
2017/06/06,09:52:00,143.57,143.59,143.53,143.53,43126
2017/06/06,09:53:00,143.53,143.56,143.52,143.53,453414
2017/06/06,09:54:00,143.53,143.55,143.51,143.53,82322
2017/06/06,09:55:00,143.53,143.57,143.53,143.56,24100
2017/06/06,09:56:00,143.56,143.57,143.55,143.56,77309
2017/06/06,09:57:00,143.56,143.59,143.54,143.54,140415
2017/06/06,09:58:00,143.54,143.55,143.53,143.54,54549
2017/06/06,09:59:00,143.54,143.57,143.53,143.54,83643
2017/06/06,10:00:00,143.55,143.55,143.51,143.51,40676
2017/06/06,10:01:00,143.52,143.52,143.49,143.49,1040156
2017/06/06,10:02:00,143.49,143.51,143.42,143.43,57527
2017/06/06,10:03:00,143.43,143.44,143.34,143.39,145458
2017/06/06,10:04:00,143.39,143.46,143.37,143.44,54535
2017/06/06,10:05:00,143.43,143.45,143.41,143.42,58403
2017/06/06,10:06:00,143.42,143.44,143.40,143.40,359716
2017/06/06,10:07:00,143.40,143.43,143.39,143.43,27739
2017/06/06,10:08:00,143.43,143.48,143.42,143.46,54099
2017/06/06,10:09:00,143.46,143.48,143.43,143.48,51757
2017/06/06,10:10:00,143.49,143.50,143.45,143.46,33309
2017/06/06,10:11:00,143.46,143.56,143.46,143.55,22017
2017/06/06,10:12:00,143.53,143.55,143.52,143.54,12092
2017/06/06,10:13:00,143.54,143.56,143.53,143.55,10695
2017/06/06,10:14:00,143.56,143.57,143.54,143.57,43140
2017/06/06,10:15:00,143.55,143.58,143.54,143.55,28973
2017/06/06,10:16:00,143.55,143.64,143.55,143.63,89461
2017/06/06,10:17:00,143.63,143.66,143.63,143.66,235972
2017/06/06,10:18:00,143.66,143.67,143.63,143.63,38404
2017/06/06,10:19:00,143.63,143.64,143.62,143.63,17875
2017/06/06,10:20:00,143.63,143.64,143.61,143.62,13631
2017/06/06,10:21:00,143.62,143.64,143.60,143.60,23989
2017/06/06,10:22:00,143.60,143.61,143.59,143.60,13701
2017/06/06,10:23:00,143.61,143.62,143.58,143.59,11275
2017/06/06,10:24:00,143.59,143.60,143.57,143.57,14382
2017/06/06,10:25:00,143.57,143.60,143.57,143.59,13202
2017/06/06,10:26:00,143.59,143.60,143.58,143.58,26390
2017/06/06,10:27:00,143.59,143.63,143.59,143.61,15574
2017/06/06,10:28:00,143.61,143.64,143.60,143.64,26106
2017/06/06,10:29:00,143.64,143.64,143.62,143.62,25367
2017/06/06,10:30:00,143.62,143.63,143.60,143.62,16372
2017/06/06,10:31:00,143.62,143.62,143.60,143.60,23670
2017/06/06,10:32:00,143.60,143.64,143.60,143.63,9358
2017/06/06,10:33:00,143.63,143.65,143.62,143.63,10904
2017/06/06,10:34:00,143.64,143.67,143.63,143.67,13930
2017/06/06,10:35:00,143.66,143.68,143.62,143.64,12988
2017/06/06,10:36:00,143.65,143.67,143.65,143.66,8369
2017/06/06,10:37:00,143.66,143.73,143.66,143.71,36046
2017/06/06,10:38:00,143.71,143.72,143.69,143.71,20675
2017/06/06,10:39:00,143.71,143.72,143.63,143.63,30056
2017/06/06,10:40:00,143.64,143.65,143.61,143.61,13787
2017/06/06,10:41:00,143.61,143.62,143.61,143.61,6065
2017/06/06,10:42:00,143.61,143.63,143.61,143.62,14206
2017/06/06,10:43:00,143.62,143.65,143.62,143.64,43985
2017/06/06,10:44:00,143.63,143.64,143.59,143.59,39562
2017/06/06,10:45:00,143.60,143.64,143.58,143.61,37312
2017/06/06,10:46:00,143.62,143.65,143.62,143.62,12336
2017/06/06,10:47:00,143.62,143.63,143.61,143.63,33161
2017/06/06,10:48:00,143.63,143.65,143.62,143.64,9045
2017/06/06,10:49:00,143.63,143.63,143.61,143.62,11930
2017/06/06,10:50:00,143.62,143.64,143.62,143.64,14249
2017/06/06,10:51:00,143.64,143.64,143.61,143.62,14996
2017/06/06,10:52:00,143.62,143.62,143.59,143.61,13394
2017/06/06,10:53:00,143.61,143.64,143.60,143.64,34680
2017/06/06,10:54:00,143.64,143.64,143.61,143.61,7789
2017/06/06,10:55:00,143.61,143.62,143.60,143.61,7196
2017/06/06,10:56:00,143.61,143.61,143.57,143.58,19348
2017/06/06,10:57:00,143.59,143.60,143.58,143.59,7804
2017/06/06,10:58:00,143.59,143.60,143.58,143.59,11843
2017/06/06,10:59:00,143.59,143.61,143.58,143.58,12666
2017/06/06,11:00:00,143.57,143.57,143.54,143.55,12624
2017/06/06,11:01:00,143.55,143.58,143.54,143.54,7144
2017/06/06,11:02:00,143.55,143.57,143.55,143.56,22903
2017/06/06,11:03:00,143.55,143.57,143.52,143.54,109120
2017/06/06,11:04:00,143.54,143.56,143.53,143.56,84311
2017/06/06,11:05:00,143.56,143.57,143.54,143.56,27795
2017/06/06,11:06:00,143.57,143.57,143.49,143.49,28317
2017/06/06,11:07:00,143.49,143.49,143.46,143.48,48532
2017/06/06,11:08:00,143.48,143.49,143.46,143.49,27630
2017/06/06,11:09:00,143.49,143.49,143.47,143.48,6547
2017/06/06,11:10:00,143.48,143.48,143.45,143.47,11361
2017/06/06,11:11:00,143.46,143.47,143.45,143.47,7129
2017/06/06,11:12:00,143.47,143.48,143.46,143.47,8558
2017/06/06,11:13:00,143.47,143.47,143.44,143.44,6393
2017/06/06,11:14:00,143.44,143.48,143.44,143.48,15877
2017/06/06,11:15:00,143.47,143.50,143.47,143.50,12876
2017/06/06,11:16:00,143.50,143.52,143.49,143.50,15791
2017/06/06,11:17:00,143.50,143.50,143.49,143.49,2282
2017/06/06,11:18:00,143.48,143.48,143.43,143.43,10967
2017/06/06,11:19:00,143.43,143.43,143.37,143.39,44823
2017/06/06,11:20:00,143.38,143.41,143.38,143.40,9598
2017/06/06,11:21:00,143.40,143.42,143.39,143.41,24839
2017/06/06,11:22:00,143.41,143.41,143.35,143.36,26880
2017/06/06,11:23:00,143.35,143.38,143.35,143.37,18231
2017/06/06,11:24:00,143.37,143.40,143.36,143.39,27489
2017/06/06,11:25:00,143.38,143.42,143.37,143.42,30411
2017/06/06,11:26:00,143.42,143.43,143.42,143.43,17329
2017/06/06,11:27:00,143.42,143.43,143.39,143.40,12217
2017/06/06,11:28:00,143.40,143.40,143.37,143.39,17193
2017/06/06,11:29:00,143.40,143.41,143.39,143.40,24534
2017/06/06,11:30:00,143.39,143.41,143.39,143.41,4069
2017/06/06,11:31:00,143.41,143.43,143.40,143.42,4974
2017/06/06,11:32:00,143.42,143.43,143.40,143.41,22636
2017/06/06,11:33:00,143.41,143.47,143.41,143.45,42563
2017/06/06,11:34:00,143.44,143.45,143.43,143.44,19622
2017/06/06,11:35:00,143.43,143.44,143.41,143.41,11124
2017/06/06,11:36:00,143.42,143.46,143.42,143.45,23482
2017/06/06,11:37:00,143.45,143.47,143.44,143.46,50263
2017/06/06,11:38:00,143.46,143.47,143.45,143.46,51592
2017/06/06,11:39:00,143.46,143.48,143.45,143.45,31320
2017/06/06,11:40:00,143.45,143.45,143.43,143.44,4414
2017/06/06,11:41:00,143.44,143.49,143.44,143.49,17955
2017/06/06,11:42:00,143.48,143.50,143.47,143.49,57154
2017/06/06,11:43:00,143.49,143.54,143.49,143.52,115711
2017/06/06,11:44:00,143.53,143.54,143.51,143.51,9481
2017/06/06,11:45:00,143.51,143.51,143.50,143.50,19123
2017/06/06,11:46:00,143.51,143.55,143.51,143.53,27509
2017/06/06,11:47:00,143.53,143.55,143.53,143.54,6661
2017/06/06,11:48:00,143.54,143.54,143.51,143.51,12116
2017/06/06,11:49:00,143.50,143.51,143.48,143.48,35530
2017/06/06,11:50:00,143.48,143.51,143.48,143.50,17840
2017/06/06,11:51:00,143.51,143.53,143.50,143.50,5774
2017/06/06,11:52:00,143.50,143.51,143.49,143.49,4011
2017/06/06,11:53:00,143.49,143.52,143.49,143.52,6587
2017/06/06,11:54:00,143.52,143.54,143.52,143.54,2580
2017/06/06,11:55:00,143.54,143.54,143.51,143.52,6965
2017/06/06,11:56:00,143.52,143.52,143.50,143.51,9324
2017/06/06,11:57:00,143.51,143.52,143.49,143.52,6253
2017/06/06,11:58:00,143.52,143.53,143.50,143.50,504256
2017/06/06,11:59:00,143.50,143.50,143.47,143.49,8786
2017/06/06,12:00:00,143.49,143.50,143.48,143.50,26911
2017/06/06,12:01:00,143.50,143.52,143.50,143.51,19583
2017/06/06,12:02:00,143.52,143.53,143.51,143.51,2715
2017/06/06,12:03:00,143.51,143.51,143.50,143.51,2638
2017/06/06,12:04:00,143.51,143.52,143.51,143.52,2770
2017/06/06,12:05:00,143.52,143.52,143.51,143.52,2177
2017/06/06,12:06:00,143.52,143.52,143.50,143.50,13147
2017/06/06,12:07:00,143.50,143.52,143.50,143.52,22749
2017/06/06,12:08:00,143.52,143.53,143.51,143.53,24299
2017/06/06,12:09:00,143.53,143.53,143.49,143.49,5540
2017/06/06,12:10:00,143.49,143.49,143.47,143.47,16555
2017/06/06,12:11:00,143.47,143.48,143.46,143.46,918211
2017/06/06,12:12:00,143.46,143.49,143.46,143.47,111533
2017/06/06,12:13:00,143.47,143.49,143.45,143.45,6094
2017/06/06,12:14:00,143.46,143.49,143.45,143.48,23895
2017/06/06,12:15:00,143.48,143.48,143.46,143.46,8066
2017/06/06,12:16:00,143.46,143.49,143.46,143.49,7239
2017/06/06,12:17:00,143.49,143.50,143.48,143.50,9099
2017/06/06,12:18:00,143.50,143.50,143.47,143.47,10860
2017/06/06,12:19:00,143.47,143.48,143.47,143.47,7236
2017/06/06,12:20:00,143.47,143.47,143.45,143.46,6473
2017/06/06,12:21:00,143.46,143.46,143.42,143.44,24837
2017/06/06,12:22:00,143.44,143.45,143.43,143.44,14086
2017/06/06,12:23:00,143.44,143.48,143.43,143.48,12120
2017/06/06,12:24:00,143.47,143.48,143.45,143.46,6074
2017/06/06,12:25:00,143.47,143.47,143.45,143.45,6319
2017/06/06,12:26:00,143.45,143.46,143.45,143.45,2317
2017/06/06,12:27:00,143.44,143.47,143.44,143.46,3218
2017/06/06,12:28:00,143.46,143.48,143.46,143.47,5402
2017/06/06,12:29:00,143.47,143.47,143.44,143.44,5146
2017/06/06,12:30:00,143.43,143.44,143.42,143.44,11375
2017/06/06,12:31:00,143.44,143.46,143.43,143.43,2427
2017/06/06,12:32:00,143.43,143.43,143.40,143.42,8828
2017/06/06,12:33:00,143.42,143.45,143.42,143.45,3106
2017/06/06,12:34:00,143.44,143.45,143.44,143.45,5353
2017/06/06,12:35:00,143.46,143.48,143.45,143.47,3179
2017/06/06,12:36:00,143.47,143.47,143.45,143.45,4853
2017/06/06,12:37:00,143.45,143.45,143.43,143.43,7314
2017/06/06,12:38:00,143.44,143.45,143.44,143.44,18580
2017/06/06,12:39:00,143.44,143.44,143.42,143.43,15735
2017/06/06,12:40:00,143.43,143.45,143.43,143.44,7461
2017/06/06,12:41:00,143.44,143.45,143.42,143.45,508972
2017/06/06,12:42:00,143.45,143.45,143.43,143.43,3489
2017/06/06,12:43:00,143.43,143.43,143.42,143.43,10926
2017/06/06,12:44:00,143.43,143.43,143.40,143.41,12426
2017/06/06,12:45:00,143.41,143.44,143.41,143.44,13649
2017/06/06,12:46:00,143.44,143.45,143.43,143.44,44411
2017/06/06,12:47:00,143.44,143.47,143.44,143.47,24268
2017/06/06,12:48:00,143.47,143.50,143.47,143.47,13178
2017/06/06,12:49:00,143.47,143.49,143.47,143.47,3475
2017/06/06,12:50:00,143.47,143.47,143.46,143.46,1121
2017/06/06,12:51:00,143.46,143.48,143.46,143.48,13488
2017/06/06,12:52:00,143.48,143.50,143.48,143.50,14768
2017/06/06,12:53:00,143.50,143.50,143.49,143.49,5589
2017/06/06,12:54:00,143.49,143.49,143.47,143.48,5780
2017/06/06,12:55:00,143.48,143.48,143.47,143.47,4523
2017/06/06,12:56:00,143.47,143.47,143.46,143.47,13420
2017/06/06,12:57:00,143.47,143.51,143.47,143.50,30703
2017/06/06,12:58:00,143.50,143.50,143.47,143.48,8619
2017/06/06,12:59:00,143.49,143.51,143.49,143.49,3386
2017/06/06,13:00:00,143.49,143.50,143.49,143.49,7515
2017/06/06,13:01:00,143.49,143.50,143.49,143.50,4685
2017/06/06,13:02:00,143.50,143.50,143.48,143.49,11178
2017/06/06,13:03:00,143.49,143.49,143.47,143.47,4373
2017/06/06,13:04:00,143.47,143.48,143.46,143.46,10530
2017/06/06,13:05:00,143.46,143.46,143.45,143.46,10452
2017/06/06,13:06:00,143.46,143.47,143.46,143.47,5283
2017/06/06,13:07:00,143.47,143.50,143.47,143.48,10044
2017/06/06,13:08:00,143.48,143.49,143.47,143.48,7333
2017/06/06,13:09:00,143.48,143.49,143.47,143.47,4518
2017/06/06,13:10:00,143.47,143.48,143.46,143.48,9398
2017/06/06,13:11:00,143.49,143.49,143.46,143.46,9203
2017/06/06,13:12:00,143.47,143.47,143.46,143.46,7484
2017/06/06,13:13:00,143.47,143.47,143.45,143.46,16434
2017/06/06,13:14:00,143.45,143.46,143.35,143.35,42308
2017/06/06,13:15:00,143.35,143.38,143.35,143.36,20876
2017/06/06,13:16:00,143.36,143.38,143.36,143.37,9452
2017/06/06,13:17:00,143.36,143.38,143.35,143.36,11938
2017/06/06,13:18:00,143.36,143.36,143.34,143.36,12261
2017/06/06,13:19:00,143.36,143.37,143.35,143.37,45401
2017/06/06,13:20:00,143.37,143.38,143.36,143.38,13120
2017/06/06,13:21:00,143.38,143.39,143.36,143.36,10890
2017/06/06,13:22:00,143.35,143.37,143.34,143.35,248862
2017/06/06,13:23:00,143.35,143.36,143.33,143.34,59503
2017/06/06,13:24:00,143.34,143.36,143.34,143.36,4040
2017/06/06,13:25:00,143.36,143.36,143.30,143.32,17855
2017/06/06,13:26:00,143.32,143.34,143.32,143.33,3841
2017/06/06,13:27:00,143.32,143.34,143.32,143.34,8817
2017/06/06,13:28:00,143.35,143.38,143.35,143.37,34571
2017/06/06,13:29:00,143.37,143.37,143.35,143.36,49625
2017/06/06,13:30:00,143.36,143.38,143.34,143.37,28307
2017/06/06,13:31:00,143.37,143.38,143.35,143.36,8763
2017/06/06,13:32:00,143.36,143.37,143.36,143.37,4691
2017/06/06,13:33:00,143.36,143.38,143.36,143.37,11655
2017/06/06,13:34:00,143.37,143.38,143.37,143.37,7748
2017/06/06,13:35:00,143.37,143.37,143.33,143.33,14225
2017/06/06,13:36:00,143.33,143.36,143.33,143.35,4178
2017/06/06,13:37:00,143.35,143.36,143.35,143.35,13247
2017/06/06,13:38:00,143.36,143.37,143.35,143.37,8055
2017/06/06,13:39:00,143.37,143.38,143.37,143.38,7652
2017/06/06,13:40:00,143.38,143.39,143.37,143.37,7946
2017/06/06,13:41:00,143.37,143.37,143.35,143.36,27852
2017/06/06,13:42:00,143.36,143.39,143.36,143.39,38861
2017/06/06,13:43:00,143.39,143.39,143.38,143.38,7126
2017/06/06,13:44:00,143.37,143.38,143.35,143.36,20761
2017/06/06,13:45:00,143.36,143.38,143.36,143.37,24493
2017/06/06,13:46:00,143.38,143.38,143.37,143.37,4832
2017/06/06,13:47:00,143.37,143.37,143.36,143.36,3786
2017/06/06,13:48:00,143.37,143.37,143.36,143.36,5399
2017/06/06,13:49:00,143.35,143.36,143.35,143.36,7663
2017/06/06,13:50:00,143.36,143.37,143.35,143.37,9480
2017/06/06,13:51:00,143.38,143.38,143.37,143.37,15065
2017/06/06,13:52:00,143.36,143.37,143.36,143.36,42608
2017/06/06,13:53:00,143.35,143.39,143.35,143.37,7720
2017/06/06,13:54:00,143.37,143.38,143.37,143.38,7493
2017/06/06,13:55:00,143.38,143.39,143.35,143.36,216630
2017/06/06,13:56:00,143.36,143.37,143.34,143.36,18215
2017/06/06,13:57:00,143.36,143.37,143.35,143.37,20242
2017/06/06,13:58:00,143.37,143.37,143.33,143.35,12824
2017/06/06,13:59:00,143.36,143.37,143.35,143.36,10341
2017/06/06,14:00:00,143.36,143.39,143.36,143.38,12992
2017/06/06,14:01:00,143.39,143.40,143.38,143.39,20979
2017/06/06,14:02:00,143.39,143.44,143.37,143.42,37757
2017/06/06,14:03:00,143.42,143.44,143.41,143.43,54309
2017/06/06,14:04:00,143.43,143.45,143.42,143.45,12253
2017/06/06,14:05:00,143.45,143.47,143.45,143.47,12553
2017/06/06,14:06:00,143.47,143.48,143.45,143.45,23308
2017/06/06,14:07:00,143.46,143.47,143.46,143.46,7312
2017/06/06,14:08:00,143.46,143.47,143.45,143.46,22885
2017/06/06,14:09:00,143.46,143.47,143.45,143.47,42310
2017/06/06,14:10:00,143.46,143.49,143.46,143.47,90013
2017/06/06,14:11:00,143.47,143.47,143.46,143.46,5018
2017/06/06,14:12:00,143.46,143.47,143.45,143.47,8095
2017/06/06,14:13:00,143.46,143.46,143.46,143.46,1597
2017/06/06,14:14:00,143.46,143.46,143.44,143.45,7817
2017/06/06,14:15:00,143.45,143.46,143.45,143.45,6660
2017/06/06,14:16:00,143.45,143.45,143.43,143.44,14150
2017/06/06,14:17:00,143.44,143.47,143.44,143.47,13081
2017/06/06,14:18:00,143.47,143.48,143.46,143.47,47815
2017/06/06,14:19:00,143.48,143.48,143.46,143.46,24485
2017/06/06,14:20:00,143.47,143.48,143.46,143.46,6692
2017/06/06,14:21:00,143.46,143.47,143.45,143.46,19211
2017/06/06,14:22:00,143.45,143.48,143.45,143.46,4163
2017/06/06,14:23:00,143.46,143.47,143.45,143.45,11735
2017/06/06,14:24:00,143.45,143.46,143.44,143.45,7946
2017/06/06,14:25:00,143.45,143.46,143.44,143.45,7942
2017/06/06,14:26:00,143.45,143.46,143.44,143.45,12369
2017/06/06,14:27:00,143.45,143.45,143.43,143.44,9153
2017/06/06,14:28:00,143.44,143.45,143.44,143.45,9975
2017/06/06,14:29:00,143.45,143.49,143.44,143.48,15989
2017/06/06,14:30:00,143.47,143.47,143.46,143.47,23254
2017/06/06,14:31:00,143.47,143.47,143.45,143.47,12828
2017/06/06,14:32:00,143.47,143.53,143.47,143.50,31700
2017/06/06,14:33:00,143.51,143.51,143.50,143.50,20546
2017/06/06,14:34:00,143.50,143.55,143.49,143.54,51993
2017/06/06,14:35:00,143.54,143.57,143.53,143.55,34480
2017/06/06,14:36:00,143.54,143.61,143.54,143.60,92551
2017/06/06,14:37:00,143.59,143.59,143.57,143.57,12904
2017/06/06,14:38:00,143.56,143.57,143.54,143.54,12022
2017/06/06,14:39:00,143.54,143.54,143.53,143.54,23988
2017/06/06,14:40:00,143.54,143.54,143.53,143.53,7952
2017/06/06,14:41:00,143.54,143.54,143.53,143.54,17630
2017/06/06,14:42:00,143.53,143.54,143.53,143.53,11318
2017/06/06,14:43:00,143.53,143.56,143.53,143.53,34109
2017/06/06,14:44:00,143.53,143.53,143.51,143.53,19501
2017/06/06,14:45:00,143.53,143.56,143.52,143.55,46553
2017/06/06,14:46:00,143.55,143.58,143.54,143.58,5189
2017/06/06,14:47:00,143.58,143.59,143.56,143.57,37845
2017/06/06,14:48:00,143.57,143.58,143.54,143.55,34732
2017/06/06,14:49:00,143.56,143.56,143.54,143.55,23070
2017/06/06,14:50:00,143.55,143.56,143.54,143.54,15056
2017/06/06,14:51:00,143.54,143.55,143.53,143.53,527047
2017/06/06,14:52:00,143.53,143.55,143.53,143.53,18514
2017/06/06,14:53:00,143.53,143.53,143.51,143.53,24304
2017/06/06,14:54:00,143.53,143.54,143.53,143.53,9137
2017/06/06,14:55:00,143.54,143.54,143.52,143.53,43762
2017/06/06,14:56:00,143.54,143.57,143.54,143.56,18018
2017/06/06,14:57:00,143.56,143.57,143.56,143.56,10765
2017/06/06,14:58:00,143.57,143.59,143.57,143.58,31288
2017/06/06,14:59:00,143.58,143.59,143.56,143.56,21774
2017/06/06,15:00:00,143.56,143.58,143.54,143.55,34760
2017/06/06,15:01:00,143.54,143.59,143.54,143.58,20300
2017/06/06,15:02:00,143.58,143.60,143.58,143.58,15946
2017/06/06,15:03:00,143.59,143.59,143.55,143.56,34441
2017/06/06,15:04:00,143.55,143.56,143.52,143.53,78471
2017/06/06,15:05:00,143.53,143.53,143.50,143.52,48560
2017/06/06,15:06:00,143.51,143.52,143.50,143.52,11338
2017/06/06,15:07:00,143.51,143.52,143.49,143.49,13059
2017/06/06,15:08:00,143.49,143.49,143.47,143.49,119707
2017/06/06,15:09:00,143.48,143.49,143.46,143.47,46875
2017/06/06,15:10:00,143.47,143.47,143.45,143.45,52298
2017/06/06,15:11:00,143.45,143.45,143.42,143.43,8872
2017/06/06,15:12:00,143.43,143.43,143.35,143.36,48122
2017/06/06,15:13:00,143.36,143.39,143.35,143.38,28539
2017/06/06,15:14:00,143.38,143.40,143.38,143.39,6089
2017/06/06,15:15:00,143.40,143.42,143.39,143.42,68847
2017/06/06,15:16:00,143.41,143.42,143.35,143.36,72630
2017/06/06,15:17:00,143.37,143.40,143.36,143.38,10342
2017/06/06,15:18:00,143.38,143.38,143.32,143.33,47282
2017/06/06,15:19:00,143.33,143.35,143.31,143.33,75609
2017/06/06,15:20:00,143.34,143.35,143.33,143.35,14410
2017/06/06,15:21:00,143.35,143.36,143.34,143.34,25817
2017/06/06,15:22:00,143.34,143.34,143.30,143.30,40687
2017/06/06,15:23:00,143.30,143.30,143.20,143.20,95696
2017/06/06,15:24:00,143.20,143.21,143.13,143.20,131167
2017/06/06,15:25:00,143.20,143.21,143.17,143.18,56493
2017/06/06,15:26:00,143.18,143.20,143.15,143.16,55143
2017/06/06,15:27:00,143.15,143.16,143.04,143.07,179830
2017/06/06,15:28:00,143.06,143.11,143.06,143.10,73013
2017/06/06,15:29:00,143.10,143.10,142.96,142.96,221749
2017/06/06,15:30:00,142.96,143.03,142.96,143.02,104355
2017/06/06,15:31:00,143.02,143.03,142.85,142.92,248294
2017/06/06,15:32:00,142.92,142.95,142.91,142.91,81272
2017/06/06,15:33:00,142.91,142.94,142.86,142.86,88349
2017/06/06,15:34:00,142.87,142.87,142.76,142.78,215060
2017/06/06,15:35:00,142.80,142.80,142.65,142.73,341344
2017/06/06,15:36:00,142.73,142.77,142.67,142.77,174189
2017/06/06,15:37:00,142.76,142.81,142.74,142.81,584770
2017/06/06,15:38:00,142.81,142.91,142.79,142.90,122794
2017/06/06,15:39:00,142.90,142.95,142.88,142.93,57899
2017/06/06,15:40:00,142.92,142.93,142.88,142.90,112172
2017/06/06,15:41:00,142.89,142.91,142.85,142.89,287674
2017/06/06,15:42:00,142.89,142.92,142.83,142.86,187685
2017/06/06,15:43:00,142.86,142.90,142.85,142.90,183104
2017/06/06,15:44:00,142.90,142.91,142.88,142.90,48779
2017/06/06,15:45:00,142.89,142.90,142.84,142.85,41433
2017/06/06,15:46:00,142.85,142.90,142.84,142.90,269744
2017/06/06,15:47:00,142.90,142.94,142.90,142.93,70640
2017/06/06,15:48:00,142.92,142.93,142.89,142.91,74834
2017/06/06,15:49:00,142.90,142.92,142.86,142.86,89830
2017/06/06,15:50:00,142.86,142.87,142.78,142.79,182203
2017/06/06,15:51:00,142.79,143.00,142.79,142.93,263962
2017/06/06,15:52:00,142.93,142.93,142.88,142.92,171549
2017/06/06,15:53:00,142.91,142.94,142.82,142.83,190925
2017/06/06,15:54:00,142.83,142.88,142.82,142.86,166559
2017/06/06,15:55:00,142.86,142.88,142.83,142.87,252959
2017/06/06,15:56:00,142.87,142.88,142.84,142.88,130321
2017/06/06,15:57:00,142.88,142.94,142.88,142.94,254006
2017/06/06,15:58:00,142.93,142.94,142.91,142.92,197122
2017/06/06,15:59:00,142.92,142.94,142.91,142.94,170763
2017/06/06,16:00:00,142.94,142.95,142.85,142.86,426442
2017/06/07,09:31:00,143.23,143.36,143.22,143.35,247706
2017/06/07,09:32:00,143.35,143.36,143.26,143.31,217502
2017/06/07,09:33:00,143.31,143.32,143.25,143.28,185952
2017/06/07,09:34:00,143.27,143.35,143.26,143.35,275768
2017/06/07,09:35:00,143.35,143.35,143.31,143.33,65766
2017/06/07,09:36:00,143.33,143.44,143.31,143.41,148608
2017/06/07,09:37:00,143.41,143.46,143.40,143.44,75449
2017/06/07,09:38:00,143.44,143.47,143.43,143.46,105913
2017/06/07,09:39:00,143.46,143.49,143.40,143.42,144265
2017/06/07,09:40:00,143.42,143.46,143.41,143.45,52553
2017/06/07,09:41:00,143.45,143.47,143.44,143.46,60996
2017/06/07,09:42:00,143.46,143.46,143.39,143.41,64445
2017/06/07,09:43:00,143.41,143.43,143.38,143.43,70834
2017/06/07,09:44:00,143.43,143.43,143.36,143.36,60735
2017/06/07,09:45:00,143.36,143.39,143.35,143.39,82685
2017/06/07,09:46:00,143.39,143.41,143.36,143.36,34859
2017/06/07,09:47:00,143.36,143.36,143.32,143.33,118339
2017/06/07,09:48:00,143.33,143.35,143.31,143.31,82538
2017/06/07,09:49:00,143.32,143.34,143.31,143.33,25059
2017/06/07,09:50:00,143.34,143.35,143.29,143.30,28729
2017/06/07,09:51:00,143.31,143.32,143.10,143.11,184901
2017/06/07,09:52:00,143.10,143.14,143.06,143.13,172803
2017/06/07,09:53:00,143.12,143.23,143.12,143.18,145070
2017/06/07,09:54:00,143.18,143.22,143.17,143.21,99137
2017/06/07,09:55:00,143.21,143.27,143.21,143.24,39134
2017/06/07,09:56:00,143.23,143.27,143.20,143.27,34870
2017/06/07,09:57:00,143.27,143.32,143.27,143.31,63074
2017/06/07,09:58:00,143.31,143.36,143.31,143.33,38984
2017/06/07,09:59:00,143.32,143.32,143.29,143.29,34555
2017/06/07,10:00:00,143.30,143.32,143.28,143.29,54304
2017/06/07,10:01:00,143.29,143.38,143.29,143.34,79772
2017/06/07,10:02:00,143.35,143.39,143.33,143.39,66760
2017/06/07,10:03:00,143.39,143.40,143.36,143.37,25715
2017/06/07,10:04:00,143.37,143.37,143.34,143.37,36327
2017/06/07,10:05:00,143.37,143.40,143.36,143.39,85879
2017/06/07,10:06:00,143.39,143.42,143.38,143.42,78517
2017/06/07,10:07:00,143.42,143.42,143.36,143.36,55876
2017/06/07,10:08:00,143.36,143.37,143.34,143.37,32755
2017/06/07,10:09:00,143.37,143.39,143.35,143.38,23095
2017/06/07,10:10:00,143.38,143.39,143.34,143.35,284006
2017/06/07,10:11:00,143.35,143.35,143.31,143.31,23217
2017/06/07,10:12:00,143.31,143.35,143.31,143.32,15335
2017/06/07,10:13:00,143.33,143.37,143.33,143.33,71156
2017/06/07,10:14:00,143.33,143.35,143.30,143.31,78534
2017/06/07,10:15:00,143.32,143.32,143.28,143.31,115063
2017/06/07,10:16:00,143.31,143.31,143.26,143.27,29465
2017/06/07,10:17:00,143.27,143.29,143.25,143.29,95325
2017/06/07,10:18:00,143.29,143.31,143.28,143.31,22783
2017/06/07,10:19:00,143.31,143.34,143.31,143.31,22634
2017/06/07,10:20:00,143.31,143.33,143.28,143.32,12472
2017/06/07,10:21:00,143.32,143.34,143.29,143.29,19146
2017/06/07,10:22:00,143.29,143.30,143.27,143.29,8843
2017/06/07,10:23:00,143.28,143.28,143.25,143.28,33126
2017/06/07,10:24:00,143.28,143.30,143.27,143.27,44598
2017/06/07,10:25:00,143.28,143.28,143.25,143.26,10912
2017/06/07,10:26:00,143.26,143.26,143.22,143.23,23179
2017/06/07,10:27:00,143.23,143.23,143.19,143.19,24632
2017/06/07,10:28:00,143.20,143.22,143.19,143.21,47901
2017/06/07,10:29:00,143.20,143.21,143.16,143.21,79551
2017/06/07,10:30:00,143.21,143.22,143.16,143.17,36918
2017/06/07,10:31:00,143.17,143.21,143.10,143.17,146495
2017/06/07,10:32:00,143.18,143.20,143.16,143.19,34915
2017/06/07,10:33:00,143.19,143.27,143.19,143.26,65624
2017/06/07,10:34:00,143.26,143.28,143.23,143.27,51775
2017/06/07,10:35:00,143.26,143.31,143.23,143.26,199730
2017/06/07,10:36:00,143.25,143.25,143.15,143.17,98311
2017/06/07,10:37:00,143.15,143.23,143.13,143.22,54587
2017/06/07,10:38:00,143.23,143.24,143.16,143.17,41189
2017/06/07,10:39:00,143.18,143.20,143.16,143.16,22208
2017/06/07,10:40:00,143.16,143.16,143.11,143.11,37222
2017/06/07,10:41:00,143.10,143.10,142.92,142.95,114292
2017/06/07,10:42:00,142.95,143.06,142.95,143.04,37170
2017/06/07,10:43:00,143.04,143.10,143.01,143.10,46342
2017/06/07,10:44:00,143.09,143.12,143.08,143.10,23906
2017/06/07,10:45:00,143.10,143.12,143.04,143.06,23469
2017/06/07,10:46:00,143.06,143.07,142.98,143.03,37961
2017/06/07,10:47:00,143.03,143.07,143.01,143.06,50226
2017/06/07,10:48:00,143.07,143.18,143.06,143.14,49776
2017/06/07,10:49:00,143.14,143.14,143.10,143.13,18092
2017/06/07,10:50:00,143.13,143.16,143.11,143.13,17998
2017/06/07,10:51:00,143.13,143.18,143.12,143.13,71922
2017/06/07,10:52:00,143.13,143.16,143.10,143.15,15116
2017/06/07,10:53:00,143.15,143.16,143.13,143.14,17303
2017/06/07,10:54:00,143.14,143.16,143.14,143.14,14970
2017/06/07,10:55:00,143.14,143.19,143.14,143.18,33399
2017/06/07,10:56:00,143.18,143.20,143.17,143.17,26018
2017/06/07,10:57:00,143.17,143.20,143.16,143.17,5262
2017/06/07,10:58:00,143.17,143.20,143.17,143.20,24593
2017/06/07,10:59:00,143.20,143.21,143.16,143.16,35029
2017/06/07,11:00:00,143.16,143.18,143.15,143.18,11882
2017/06/07,11:01:00,143.18,143.19,143.16,143.18,16771
2017/06/07,11:02:00,143.18,143.22,143.18,143.22,17127
2017/06/07,11:03:00,143.22,143.22,143.20,143.21,12950
2017/06/07,11:04:00,143.21,143.22,143.19,143.22,7079
2017/06/07,11:05:00,143.23,143.30,143.23,143.28,44443
2017/06/07,11:06:00,143.28,143.30,143.28,143.29,68154
2017/06/07,11:07:00,143.29,143.29,143.27,143.28,12434
2017/06/07,11:08:00,143.28,143.32,143.28,143.29,32390
2017/06/07,11:09:00,143.29,143.33,143.29,143.31,20588
2017/06/07,11:10:00,143.31,143.34,143.31,143.34,9047
2017/06/07,11:11:00,143.35,143.35,143.31,143.33,27180
2017/06/07,11:12:00,143.32,143.34,143.32,143.33,10814
2017/06/07,11:13:00,143.33,143.38,143.33,143.37,38172
2017/06/07,11:14:00,143.37,143.37,143.34,143.34,76616
2017/06/07,11:15:00,143.35,143.35,143.32,143.33,6086
2017/06/07,11:16:00,143.34,143.35,143.31,143.33,66109
2017/06/07,11:17:00,143.33,143.33,143.29,143.29,43774
2017/06/07,11:18:00,143.29,143.31,143.26,143.29,12201
2017/06/07,11:19:00,143.28,143.29,143.25,143.27,27669
2017/06/07,11:20:00,143.27,143.28,143.25,143.28,11676
2017/06/07,11:21:00,143.29,143.29,143.26,143.27,7362
2017/06/07,11:22:00,143.27,143.30,143.27,143.30,3802
2017/06/07,11:23:00,143.30,143.34,143.30,143.33,13667
2017/06/07,11:24:00,143.32,143.34,143.31,143.31,11603
2017/06/07,11:25:00,143.30,143.32,143.30,143.31,4349
2017/06/07,11:26:00,143.30,143.30,143.29,143.30,4868
2017/06/07,11:27:00,143.29,143.29,143.21,143.22,48820
2017/06/07,11:28:00,143.22,143.23,143.21,143.22,13010
2017/06/07,11:29:00,143.21,143.21,143.17,143.18,42534
2017/06/07,11:30:00,143.19,143.19,143.15,143.16,11076
2017/06/07,11:31:00,143.16,143.20,143.16,143.18,30942
2017/06/07,11:32:00,143.18,143.22,143.17,143.21,38007
2017/06/07,11:33:00,143.22,143.22,143.16,143.19,39802
2017/06/07,11:34:00,143.18,143.22,143.18,143.20,15269
2017/06/07,11:35:00,143.21,143.21,143.18,143.21,12585
2017/06/07,11:36:00,143.21,143.23,143.20,143.23,16417
2017/06/07,11:37:00,143.23,143.24,143.21,143.22,8215
2017/06/07,11:38:00,143.22,143.23,143.21,143.23,4164
2017/06/07,11:39:00,143.23,143.26,143.23,143.24,24380
2017/06/07,11:40:00,143.23,143.24,143.20,143.21,20296
2017/06/07,11:41:00,143.21,143.22,143.19,143.19,5813
2017/06/07,11:42:00,143.19,143.20,143.18,143.19,20835
2017/06/07,11:43:00,143.19,143.23,143.19,143.21,126836
2017/06/07,11:44:00,143.21,143.24,143.21,143.24,37916
2017/06/07,11:45:00,143.23,143.23,143.19,143.23,5871
2017/06/07,11:46:00,143.23,143.25,143.22,143.25,5063
2017/06/07,11:47:00,143.25,143.25,143.20,143.21,10103
2017/06/07,11:48:00,143.21,143.22,143.19,143.19,6170
2017/06/07,11:49:00,143.19,143.22,143.19,143.22,16459
2017/06/07,11:50:00,143.22,143.23,143.21,143.22,13450
2017/06/07,11:51:00,143.22,143.26,143.22,143.26,5292
2017/06/07,11:52:00,143.25,143.30,143.24,143.30,66958
2017/06/07,11:53:00,143.30,143.31,143.29,143.30,14797
2017/06/07,11:54:00,143.30,143.31,143.28,143.29,5238
2017/06/07,11:55:00,143.29,143.29,143.26,143.27,25246
2017/06/07,11:56:00,143.27,143.30,143.27,143.29,11433
2017/06/07,11:57:00,143.29,143.29,143.27,143.27,4761
2017/06/07,11:58:00,143.28,143.30,143.28,143.28,5326
2017/06/07,11:59:00,143.28,143.29,143.27,143.28,119616
2017/06/07,12:00:00,143.28,143.29,143.26,143.26,8270
2017/06/07,12:01:00,143.26,143.26,143.18,143.18,13756
2017/06/07,12:02:00,143.18,143.18,143.12,143.14,24139
2017/06/07,12:03:00,143.14,143.14,143.11,143.12,53156
2017/06/07,12:04:00,143.12,143.16,143.12,143.12,19521
2017/06/07,12:05:00,143.12,143.15,143.12,143.12,5302
2017/06/07,12:06:00,143.12,143.16,143.12,143.16,12374
2017/06/07,12:07:00,143.16,143.16,143.15,143.16,82789
2017/06/07,12:08:00,143.15,143.17,143.14,143.16,64854
2017/06/07,12:09:00,143.16,143.17,143.13,143.13,52880
2017/06/07,12:10:00,143.14,143.14,143.10,143.10,215451
2017/06/07,12:11:00,143.10,143.12,143.09,143.10,61945
2017/06/07,12:12:00,143.10,143.14,143.10,143.11,7797
2017/06/07,12:13:00,143.11,143.13,143.09,143.09,2970
2017/06/07,12:14:00,143.09,143.10,143.08,143.10,6922
2017/06/07,12:15:00,143.10,143.10,143.08,143.09,135138
2017/06/07,12:16:00,143.09,143.10,143.07,143.07,10728
2017/06/07,12:17:00,143.07,143.10,143.07,143.09,5238
2017/06/07,12:18:00,143.09,143.11,143.08,143.11,5270
2017/06/07,12:19:00,143.11,143.12,143.10,143.11,9898
2017/06/07,12:20:00,143.11,143.12,143.05,143.08,32891
2017/06/07,12:21:00,143.08,143.10,143.08,143.10,6583
2017/06/07,12:22:00,143.10,143.12,143.09,143.12,13055
2017/06/07,12:23:00,143.11,143.12,143.09,143.11,12821
2017/06/07,12:24:00,143.11,143.11,143.08,143.09,6366
2017/06/07,12:25:00,143.08,143.10,143.07,143.07,6935
2017/06/07,12:26:00,143.08,143.09,143.08,143.08,7599
2017/06/07,12:27:00,143.08,143.10,143.08,143.10,6567
2017/06/07,12:28:00,143.10,143.11,143.07,143.08,15552
2017/06/07,12:29:00,143.09,143.11,143.08,143.11,6845
2017/06/07,12:30:00,143.11,143.11,143.09,143.10,8190
2017/06/07,12:31:00,143.09,143.11,143.08,143.11,11107
2017/06/07,12:32:00,143.11,143.11,143.05,143.06,33678
2017/06/07,12:33:00,143.05,143.08,143.04,143.08,15329
2017/06/07,12:34:00,143.08,143.09,143.06,143.09,20794
2017/06/07,12:35:00,143.09,143.11,143.03,143.03,30015
2017/06/07,12:36:00,143.03,143.09,143.02,143.08,35403
2017/06/07,12:37:00,143.08,143.08,143.04,143.04,24707
2017/06/07,12:38:00,143.04,143.05,143.04,143.04,4983
2017/06/07,12:39:00,143.04,143.06,143.03,143.03,9111
2017/06/07,12:40:00,143.03,143.06,143.02,143.02,17757
2017/06/07,12:41:00,143.03,143.04,142.98,143.00,40136
2017/06/07,12:42:00,143.00,143.02,143.00,143.02,10716
2017/06/07,12:43:00,143.03,143.04,143.01,143.03,32453
2017/06/07,12:44:00,143.03,143.05,143.03,143.03,8074
2017/06/07,12:45:00,143.03,143.04,143.03,143.04,7270
2017/06/07,12:46:00,143.04,143.04,143.03,143.03,9646
2017/06/07,12:47:00,143.03,143.03,142.98,142.99,32831
2017/06/07,12:48:00,142.99,142.99,142.74,142.78,223109
2017/06/07,12:49:00,142.78,142.85,142.78,142.84,44078
2017/06/07,12:50:00,142.84,142.86,142.78,142.80,302393
2017/06/07,12:51:00,142.81,142.82,142.68,142.71,180124
2017/06/07,12:52:00,142.71,142.75,142.60,142.74,200808
2017/06/07,12:53:00,142.74,142.74,142.65,142.68,172931
2017/06/07,12:54:00,142.68,142.73,142.67,142.72,33959
2017/06/07,12:55:00,142.72,142.76,142.71,142.74,24473
2017/06/07,12:56:00,142.74,142.78,142.71,142.73,70343
2017/06/07,12:57:00,142.74,142.79,142.74,142.79,22140
2017/06/07,12:58:00,142.79,142.85,142.79,142.85,55202
2017/06/07,12:59:00,142.85,142.85,142.82,142.85,91689
2017/06/07,13:00:00,142.85,142.86,142.82,142.82,22785
2017/06/07,13:01:00,142.83,142.84,142.82,142.83,9344
2017/06/07,13:02:00,142.83,142.84,142.81,142.82,23169
2017/06/07,13:03:00,142.82,142.85,142.81,142.85,34580
2017/06/07,13:04:00,142.85,142.92,142.84,142.90,76783
2017/06/07,13:05:00,142.90,142.93,142.89,142.90,45607
2017/06/07,13:06:00,142.90,142.91,142.88,142.88,16110
2017/06/07,13:07:00,142.88,142.89,142.86,142.88,9787
2017/06/07,13:08:00,142.87,142.88,142.84,142.87,33827
2017/06/07,13:09:00,142.88,142.91,142.88,142.89,20106
2017/06/07,13:10:00,142.89,142.89,142.81,142.83,18328
2017/06/07,13:11:00,142.84,142.88,142.84,142.88,8799
2017/06/07,13:12:00,142.88,142.93,142.87,142.92,14069
2017/06/07,13:13:00,142.91,142.92,142.89,142.90,20528
2017/06/07,13:14:00,142.91,142.92,142.90,142.92,6647
2017/06/07,13:15:00,142.92,142.93,142.89,142.90,15684
2017/06/07,13:16:00,142.89,142.90,142.87,142.89,10536
2017/06/07,13:17:00,142.89,142.92,142.88,142.91,5936
2017/06/07,13:18:00,142.91,142.91,142.89,142.91,8283
2017/06/07,13:19:00,142.90,142.91,142.87,142.88,18469
2017/06/07,13:20:00,142.88,142.90,142.87,142.90,72648
2017/06/07,13:21:00,142.91,142.91,142.82,142.84,135276
2017/06/07,13:22:00,142.85,142.87,142.85,142.87,9531
2017/06/07,13:23:00,142.87,142.89,142.86,142.88,11850
2017/06/07,13:24:00,142.88,142.90,142.88,142.90,4077
2017/06/07,13:25:00,142.90,143.02,142.90,143.00,262201
2017/06/07,13:26:00,143.01,143.05,143.00,143.05,42688
2017/06/07,13:27:00,143.04,143.04,143.00,143.03,36449
2017/06/07,13:28:00,143.03,143.03,142.99,143.02,15084
2017/06/07,13:29:00,143.02,143.02,142.99,143.01,24905
2017/06/07,13:30:00,143.00,143.01,142.99,143.00,17781
2017/06/07,13:31:00,143.00,143.03,142.99,143.01,24794
2017/06/07,13:32:00,143.01,143.02,143.00,143.01,17277
2017/06/07,13:33:00,143.01,143.01,143.00,143.01,31586
2017/06/07,13:34:00,143.01,143.02,142.99,143.01,44953
2017/06/07,13:35:00,143.00,143.01,143.00,143.00,12206
2017/06/07,13:36:00,143.00,143.01,142.99,143.01,7534
2017/06/07,13:37:00,143.01,143.01,142.98,142.99,11683
2017/06/07,13:38:00,142.99,143.00,142.95,142.96,24605
2017/06/07,13:39:00,142.96,143.00,142.96,142.99,7869
2017/06/07,13:40:00,142.99,143.00,142.98,142.99,1858
2017/06/07,13:41:00,142.99,142.99,142.94,142.96,15788
2017/06/07,13:42:00,142.97,143.01,142.97,143.00,14826
2017/06/07,13:43:00,143.00,143.00,142.98,142.98,6034
2017/06/07,13:44:00,142.98,142.99,142.97,142.97,20083
2017/06/07,13:45:00,142.97,142.99,142.96,142.98,16296
2017/06/07,13:46:00,142.98,143.02,142.98,143.01,23987
2017/06/07,13:47:00,143.02,143.03,142.98,143.02,41631
2017/06/07,13:48:00,143.02,143.03,142.97,142.99,14346
2017/06/07,13:49:00,142.99,143.01,142.99,143.01,12692
2017/06/07,13:50:00,143.01,143.07,143.01,143.07,13384
2017/06/07,13:51:00,143.07,143.07,143.04,143.04,43316
2017/06/07,13:52:00,143.04,143.05,143.02,143.02,11047
2017/06/07,13:53:00,143.02,143.04,143.01,143.04,13384
2017/06/07,13:54:00,143.04,143.05,143.04,143.04,10217
2017/06/07,13:55:00,143.04,143.05,143.03,143.04,9511
2017/06/07,13:56:00,143.04,143.09,143.04,143.09,15652
2017/06/07,13:57:00,143.09,143.18,143.09,143.14,166576
2017/06/07,13:58:00,143.14,143.19,143.14,143.15,75989
2017/06/07,13:59:00,143.15,143.17,143.15,143.15,9297
2017/06/07,14:00:00,143.15,143.17,143.15,143.16,84419
2017/06/07,14:01:00,143.16,143.16,143.12,143.12,72546
2017/06/07,14:02:00,143.13,143.14,143.11,143.11,12228
2017/06/07,14:03:00,143.12,143.16,143.11,143.16,12963
2017/06/07,14:04:00,143.17,143.17,143.15,143.17,9777
2017/06/07,14:05:00,143.17,143.28,143.17,143.24,103204
2017/06/07,14:06:00,143.24,143.38,143.23,143.33,155941
2017/06/07,14:07:00,143.33,143.35,143.31,143.34,69258
2017/06/07,14:08:00,143.34,143.39,143.34,143.35,54495
2017/06/07,14:09:00,143.35,143.36,143.31,143.32,37352
2017/06/07,14:10:00,143.32,143.34,143.30,143.34,29494
2017/06/07,14:11:00,143.33,143.35,143.33,143.33,18862
2017/06/07,14:12:00,143.33,143.34,143.31,143.31,13908
2017/06/07,14:13:00,143.31,143.34,143.31,143.32,19689
2017/06/07,14:14:00,143.32,143.33,143.29,143.32,22038
2017/06/07,14:15:00,143.32,143.32,143.27,143.27,14432
2017/06/07,14:16:00,143.28,143.28,143.25,143.27,27397
2017/06/07,14:17:00,143.28,143.28,143.23,143.24,21615
2017/06/07,14:18:00,143.24,143.26,143.21,143.22,60269
2017/06/07,14:19:00,143.22,143.25,143.22,143.25,12023
2017/06/07,14:20:00,143.24,143.24,143.19,143.23,71939
2017/06/07,14:21:00,143.24,143.24,143.20,143.21,30603
2017/06/07,14:22:00,143.21,143.22,143.20,143.22,19228
2017/06/07,14:23:00,143.22,143.24,143.20,143.21,30422
2017/06/07,14:24:00,143.21,143.22,143.18,143.22,17778
2017/06/07,14:25:00,143.22,143.27,143.22,143.27,24842
2017/06/07,14:26:00,143.27,143.29,143.26,143.27,15436
2017/06/07,14:27:00,143.27,143.27,143.23,143.24,22014
2017/06/07,14:28:00,143.24,143.28,143.24,143.28,22196
2017/06/07,14:29:00,143.28,143.29,143.26,143.28,19935
2017/06/07,14:30:00,143.28,143.28,143.24,143.24,28536
2017/06/07,14:31:00,143.24,143.25,143.23,143.25,18610
2017/06/07,14:32:00,143.26,143.27,143.25,143.25,11843
2017/06/07,14:33:00,143.25,143.29,143.25,143.26,10028
2017/06/07,14:34:00,143.26,143.30,143.26,143.29,21577
2017/06/07,14:35:00,143.29,143.32,143.29,143.30,65785
2017/06/07,14:36:00,143.29,143.30,143.27,143.29,24770
2017/06/07,14:37:00,143.29,143.30,143.27,143.27,148730
2017/06/07,14:38:00,143.27,143.29,143.25,143.25,14901
2017/06/07,14:39:00,143.25,143.27,143.25,143.27,10097
2017/06/07,14:40:00,143.27,143.27,143.25,143.27,7616
2017/06/07,14:41:00,143.27,143.27,143.21,143.22,11967
2017/06/07,14:42:00,143.22,143.25,143.22,143.25,13567
2017/06/07,14:43:00,143.25,143.25,143.22,143.24,16467
2017/06/07,14:44:00,143.24,143.24,143.23,143.23,15129
2017/06/07,14:45:00,143.23,143.24,143.21,143.24,21032
2017/06/07,14:46:00,143.24,143.27,143.23,143.27,53618
2017/06/07,14:47:00,143.27,143.27,143.24,143.25,6608
2017/06/07,14:48:00,143.26,143.32,143.26,143.31,68254
2017/06/07,14:49:00,143.31,143.34,143.26,143.27,73042
2017/06/07,14:50:00,143.27,143.30,143.27,143.29,6446
2017/06/07,14:51:00,143.29,143.32,143.29,143.31,14799
2017/06/07,14:52:00,143.31,143.35,143.31,143.33,52979
2017/06/07,14:53:00,143.33,143.37,143.33,143.36,66353
2017/06/07,14:54:00,143.36,143.37,143.33,143.34,14101
2017/06/07,14:55:00,143.35,143.35,143.33,143.35,12349
2017/06/07,14:56:00,143.35,143.36,143.34,143.35,47909
2017/06/07,14:57:00,143.35,143.35,143.32,143.33,26150
2017/06/07,14:58:00,143.34,143.35,143.34,143.34,15484
2017/06/07,14:59:00,143.33,143.34,143.32,143.34,33014
2017/06/07,15:00:00,143.34,143.35,143.32,143.33,31016
2017/06/07,15:01:00,143.33,143.33,143.31,143.32,13402
2017/06/07,15:02:00,143.32,143.32,143.29,143.29,45806
2017/06/07,15:03:00,143.30,143.30,143.26,143.28,35668
2017/06/07,15:04:00,143.29,143.29,143.27,143.27,7749
2017/06/07,15:05:00,143.27,143.29,143.26,143.28,8329
2017/06/07,15:06:00,143.28,143.30,143.26,143.30,47809
2017/06/07,15:07:00,143.30,143.34,143.30,143.32,25942
2017/06/07,15:08:00,143.31,143.32,143.29,143.30,6828
2017/06/07,15:09:00,143.31,143.33,143.30,143.33,9215
2017/06/07,15:10:00,143.33,143.33,143.28,143.30,21962
2017/06/07,15:11:00,143.31,143.31,143.26,143.27,50720
2017/06/07,15:12:00,143.27,143.29,143.26,143.28,45030
2017/06/07,15:13:00,143.28,143.29,143.27,143.28,26361
2017/06/07,15:14:00,143.29,143.29,143.26,143.27,8902
2017/06/07,15:15:00,143.27,143.28,143.26,143.28,15978
2017/06/07,15:16:00,143.28,143.29,143.27,143.27,15172
2017/06/07,15:17:00,143.28,143.29,143.26,143.27,8473
2017/06/07,15:18:00,143.27,143.27,143.24,143.25,13450
2017/06/07,15:19:00,143.25,143.25,143.24,143.25,2916
2017/06/07,15:20:00,143.25,143.26,143.23,143.26,70214
2017/06/07,15:21:00,143.27,143.32,143.27,143.31,27830
2017/06/07,15:22:00,143.31,143.32,143.30,143.31,39046
2017/06/07,15:23:00,143.31,143.31,143.29,143.29,17395
2017/06/07,15:24:00,143.29,143.30,143.28,143.28,21576
2017/06/07,15:25:00,143.28,143.28,143.27,143.28,9444
2017/06/07,15:26:00,143.28,143.29,143.28,143.29,15752
2017/06/07,15:27:00,143.29,143.30,143.28,143.29,24261
2017/06/07,15:28:00,143.29,143.34,143.29,143.33,58388
2017/06/07,15:29:00,143.33,143.35,143.33,143.34,19371
2017/06/07,15:30:00,143.33,143.35,143.32,143.32,12133
2017/06/07,15:31:00,143.32,143.34,143.31,143.33,7586
2017/06/07,15:32:00,143.34,143.35,143.33,143.35,22552
2017/06/07,15:33:00,143.35,143.35,143.34,143.35,7357
2017/06/07,15:34:00,143.35,143.36,143.34,143.35,25848
2017/06/07,15:35:00,143.35,143.38,143.35,143.36,38696
2017/06/07,15:36:00,143.37,143.37,143.34,143.36,19240
2017/06/07,15:37:00,143.36,143.37,143.35,143.36,11213
2017/06/07,15:38:00,143.36,143.36,143.35,143.35,19133
2017/06/07,15:39:00,143.34,143.35,143.31,143.31,18809
2017/06/07,15:40:00,143.31,143.34,143.30,143.34,28740
2017/06/07,15:41:00,143.34,143.35,143.32,143.34,28632
2017/06/07,15:42:00,143.34,143.35,143.32,143.32,25622
2017/06/07,15:43:00,143.32,143.34,143.30,143.34,38907
2017/06/07,15:44:00,143.34,143.39,143.34,143.39,85345
2017/06/07,15:45:00,143.39,143.49,143.39,143.48,129085
2017/06/07,15:46:00,143.48,143.53,143.46,143.51,140891
2017/06/07,15:47:00,143.51,143.52,143.48,143.49,57747
2017/06/07,15:48:00,143.49,143.49,143.46,143.48,31952
2017/06/07,15:49:00,143.49,143.51,143.48,143.50,93978
2017/06/07,15:50:00,143.50,143.52,143.49,143.51,28546
2017/06/07,15:51:00,143.51,143.54,143.49,143.52,138123
2017/06/07,15:52:00,143.52,143.54,143.51,143.53,581674
2017/06/07,15:53:00,143.53,143.53,143.49,143.50,73489
2017/06/07,15:54:00,143.51,143.51,143.44,143.46,192163
2017/06/07,15:55:00,143.45,143.48,143.45,143.46,44421
2017/06/07,15:56:00,143.46,143.47,143.39,143.39,90668
2017/06/07,15:57:00,143.40,143.40,143.37,143.37,82625
2017/06/07,15:58:00,143.38,143.40,143.37,143.37,128628
2017/06/07,15:59:00,143.37,143.38,143.34,143.35,127693
2017/06/07,16:00:00,143.35,143.44,143.35,143.42,515903
2017/06/08,09:31:00,143.74,143.80,143.74,143.74,297771
2017/06/08,09:32:00,143.74,143.78,143.72,143.72,142591
2017/06/08,09:33:00,143.72,143.74,143.56,143.63,339848
2017/06/08,09:34:00,143.62,143.64,143.56,143.62,78500
2017/06/08,09:35:00,143.62,143.70,143.59,143.65,83449
2017/06/08,09:36:00,143.63,143.63,143.53,143.57,70198
2017/06/08,09:37:00,143.57,143.63,143.54,143.58,92560
2017/06/08,09:38:00,143.57,143.57,143.39,143.43,201175
2017/06/08,09:39:00,143.42,143.43,143.22,143.27,305481
2017/06/08,09:40:00,143.27,143.39,143.27,143.38,170990
2017/06/08,09:41:00,143.37,143.41,143.37,143.39,96942
2017/06/08,09:42:00,143.38,143.53,143.34,143.52,103236
2017/06/08,09:43:00,143.52,143.52,143.44,143.45,59765
2017/06/08,09:44:00,143.44,143.48,143.42,143.45,77883
2017/06/08,09:45:00,143.45,143.49,143.43,143.45,36903
2017/06/08,09:46:00,143.45,143.51,143.44,143.49,83743
2017/06/08,09:47:00,143.49,143.49,143.30,143.33,120142
2017/06/08,09:48:00,143.33,143.33,143.11,143.20,173660
2017/06/08,09:49:00,143.20,143.21,143.16,143.18,104210
2017/06/08,09:50:00,143.19,143.24,143.14,143.16,72274
2017/06/08,09:51:00,143.17,143.19,143.04,143.09,135760
2017/06/08,09:52:00,143.09,143.09,143.01,143.04,76613
2017/06/08,09:53:00,143.05,143.09,142.97,143.08,86432
2017/06/08,09:54:00,143.09,143.11,143.06,143.07,78736
2017/06/08,09:55:00,143.07,143.15,143.04,143.15,54338
2017/06/08,09:56:00,143.15,143.17,143.09,143.11,83124
2017/06/08,09:57:00,143.10,143.11,143.00,143.10,69812
2017/06/08,09:58:00,143.10,143.18,143.10,143.11,35865
2017/06/08,09:59:00,143.12,143.15,143.12,143.13,14112
2017/06/08,10:00:00,143.14,143.18,143.13,143.14,45480
2017/06/08,10:01:00,143.14,143.21,143.14,143.19,97457
2017/06/08,10:02:00,143.19,143.23,143.18,143.22,158372
2017/06/08,10:03:00,143.21,143.24,143.18,143.23,122576
2017/06/08,10:04:00,143.24,143.25,143.17,143.18,84426
2017/06/08,10:05:00,143.18,143.23,143.15,143.21,107451
2017/06/08,10:06:00,143.20,143.22,143.16,143.20,55299
2017/06/08,10:07:00,143.19,143.21,143.16,143.20,27564
2017/06/08,10:08:00,143.20,143.28,143.19,143.26,67437
2017/06/08,10:09:00,143.26,143.26,143.13,143.16,144825
2017/06/08,10:10:00,143.16,143.17,143.06,143.08,91390
2017/06/08,10:11:00,143.09,143.13,143.06,143.06,17674
2017/06/08,10:12:00,143.08,143.13,143.06,143.10,32273
2017/06/08,10:13:00,143.11,143.15,143.10,143.12,36808
2017/06/08,10:14:00,143.11,143.14,143.02,143.04,99038
2017/06/08,10:15:00,143.03,143.05,142.99,143.01,516022
2017/06/08,10:16:00,143.01,143.01,142.93,143.00,173371
2017/06/08,10:17:00,143.00,143.04,142.96,142.98,563815
2017/06/08,10:18:00,142.97,143.05,142.97,143.04,32321
2017/06/08,10:19:00,143.04,143.17,143.04,143.13,44049
2017/06/08,10:20:00,143.12,143.12,143.06,143.06,48065
2017/06/08,10:21:00,143.05,143.08,142.91,142.92,51273
2017/06/08,10:22:00,142.92,142.94,142.86,142.88,109732
2017/06/08,10:23:00,142.89,142.99,142.88,142.95,28602
2017/06/08,10:24:00,142.96,142.99,142.90,142.90,34500
2017/06/08,10:25:00,142.90,142.97,142.86,142.97,69010
2017/06/08,10:26:00,142.97,142.97,142.81,142.84,100700
2017/06/08,10:27:00,142.84,142.92,142.79,142.88,63589
2017/06/08,10:28:00,142.88,142.90,142.84,142.84,57612
2017/06/08,10:29:00,142.84,142.95,142.80,142.93,151459
2017/06/08,10:30:00,142.95,142.95,142.91,142.94,45097
2017/06/08,10:31:00,142.93,143.00,142.93,142.98,50450
2017/06/08,10:32:00,142.98,143.01,142.94,142.98,39331
2017/06/08,10:33:00,143.00,143.09,143.00,143.08,79103
2017/06/08,10:34:00,143.08,143.09,143.05,143.07,23168
2017/06/08,10:35:00,143.08,143.20,143.08,143.20,71397
2017/06/08,10:36:00,143.20,143.22,143.15,143.19,60255
2017/06/08,10:37:00,143.19,143.26,143.19,143.24,56731
2017/06/08,10:38:00,143.24,143.27,143.19,143.25,165076
2017/06/08,10:39:00,143.25,143.30,143.21,143.22,52405
2017/06/08,10:40:00,143.21,143.26,143.21,143.23,28634
2017/06/08,10:41:00,143.23,143.26,143.23,143.24,20083
2017/06/08,10:42:00,143.24,143.26,143.16,143.17,17862
2017/06/08,10:43:00,143.17,143.20,143.16,143.20,137177
2017/06/08,10:44:00,143.20,143.23,143.17,143.17,24238
2017/06/08,10:45:00,143.18,143.18,143.11,143.13,157779
2017/06/08,10:46:00,143.12,143.16,143.12,143.15,57721
2017/06/08,10:47:00,143.15,143.16,143.12,143.15,31902
2017/06/08,10:48:00,143.16,143.19,143.16,143.18,14377
2017/06/08,10:49:00,143.18,143.22,143.18,143.19,35803
2017/06/08,10:50:00,143.20,143.21,143.18,143.21,12540
2017/06/08,10:51:00,143.20,143.26,143.19,143.23,22708
2017/06/08,10:52:00,143.23,143.25,143.23,143.23,9108
2017/06/08,10:53:00,143.23,143.25,143.22,143.25,38677
2017/06/08,10:54:00,143.25,143.26,143.23,143.26,25973
2017/06/08,10:55:00,143.26,143.27,143.22,143.27,7369
2017/06/08,10:56:00,143.27,143.27,143.24,143.25,88783
2017/06/08,10:57:00,143.24,143.24,143.14,143.15,47453
2017/06/08,10:58:00,143.16,143.17,143.13,143.15,13816
2017/06/08,10:59:00,143.17,143.17,143.15,143.16,5629
2017/06/08,11:00:00,143.15,143.22,143.15,143.22,11917
2017/06/08,11:01:00,143.22,143.38,143.22,143.32,153411
2017/06/08,11:02:00,143.32,143.33,143.29,143.29,27999
2017/06/08,11:03:00,143.29,143.30,143.24,143.27,15355
2017/06/08,11:04:00,143.29,143.29,143.25,143.25,18648
2017/06/08,11:05:00,143.25,143.30,143.25,143.29,7153
2017/06/08,11:06:00,143.29,143.32,143.29,143.31,45662
2017/06/08,11:07:00,143.31,143.34,143.30,143.30,41311
2017/06/08,11:08:00,143.30,143.33,143.30,143.32,54624
2017/06/08,11:09:00,143.33,143.42,143.33,143.39,82124
2017/06/08,11:10:00,143.39,143.41,143.38,143.39,50791
2017/06/08,11:11:00,143.40,143.43,143.35,143.39,46310
2017/06/08,11:12:00,143.39,143.42,143.37,143.40,13592
2017/06/08,11:13:00,143.40,143.41,143.31,143.32,93769
2017/06/08,11:14:00,143.32,143.34,143.31,143.31,7098
2017/06/08,11:15:00,143.31,143.38,143.30,143.34,73389
2017/06/08,11:16:00,143.34,143.36,143.34,143.36,492955
2017/06/08,11:17:00,143.36,143.40,143.35,143.38,33976
2017/06/08,11:18:00,143.38,143.44,143.38,143.44,157353
2017/06/08,11:19:00,143.44,143.44,143.40,143.42,49450
2017/06/08,11:20:00,143.43,143.45,143.42,143.45,6885
2017/06/08,11:21:00,143.45,143.49,143.45,143.46,101589
2017/06/08,11:22:00,143.46,143.47,143.44,143.44,57129
2017/06/08,11:23:00,143.44,143.46,143.44,143.44,21470
2017/06/08,11:24:00,143.45,143.47,143.43,143.43,20945
2017/06/08,11:25:00,143.43,143.45,143.42,143.43,25027
2017/06/08,11:26:00,143.42,143.43,143.38,143.39,57456
2017/06/08,11:27:00,143.39,143.40,143.34,143.36,34014
2017/06/08,11:28:00,143.34,143.35,143.26,143.29,25300
2017/06/08,11:29:00,143.30,143.30,143.29,143.29,21881
2017/06/08,11:30:00,143.29,143.32,143.29,143.30,10848
2017/06/08,11:31:00,143.30,143.30,143.23,143.25,151382
2017/06/08,11:32:00,143.26,143.28,143.25,143.27,50666
2017/06/08,11:33:00,143.27,143.28,143.22,143.28,43791
2017/06/08,11:34:00,143.28,143.29,143.26,143.28,17830
2017/06/08,11:35:00,143.28,143.31,143.28,143.30,18155
2017/06/08,11:36:00,143.30,143.35,143.30,143.33,53948
2017/06/08,11:37:00,143.33,143.35,143.31,143.31,484419
2017/06/08,11:38:00,143.31,143.34,143.30,143.31,23333
2017/06/08,11:39:00,143.31,143.34,143.30,143.33,47607
2017/06/08,11:40:00,143.33,143.34,143.33,143.33,16089
2017/06/08,11:41:00,143.34,143.34,143.31,143.32,29484
2017/06/08,11:42:00,143.33,143.36,143.33,143.36,31614
2017/06/08,11:43:00,143.36,143.36,143.31,143.32,11273
2017/06/08,11:44:00,143.32,143.34,143.26,143.27,39871
2017/06/08,11:45:00,143.27,143.29,143.26,143.26,362288
2017/06/08,11:46:00,143.26,143.26,143.22,143.22,25732
2017/06/08,11:47:00,143.22,143.28,143.22,143.28,22553
2017/06/08,11:48:00,143.28,143.30,143.26,143.30,52116
2017/06/08,11:49:00,143.30,143.31,143.28,143.31,18972
2017/06/08,11:50:00,143.31,143.31,143.29,143.30,5474
2017/06/08,11:51:00,143.31,143.31,143.30,143.31,4684
2017/06/08,11:52:00,143.31,143.33,143.30,143.32,21620
2017/06/08,11:53:00,143.32,143.35,143.32,143.33,31696
2017/06/08,11:54:00,143.33,143.37,143.31,143.35,36386
2017/06/08,11:55:00,143.34,143.40,143.33,143.40,23602
2017/06/08,11:56:00,143.40,143.41,143.37,143.39,68376
2017/06/08,11:57:00,143.39,143.40,143.34,143.35,49409
2017/06/08,11:58:00,143.35,143.36,143.32,143.35,10246
2017/06/08,11:59:00,143.35,143.42,143.35,143.40,57802
2017/06/08,12:00:00,143.41,143.41,143.38,143.39,28105
2017/06/08,12:01:00,143.39,143.42,143.38,143.38,29311
2017/06/08,12:02:00,143.39,143.40,143.36,143.37,51318
2017/06/08,12:03:00,143.37,143.37,143.35,143.35,14677
2017/06/08,12:04:00,143.35,143.37,143.34,143.37,22259
2017/06/08,12:05:00,143.37,143.39,143.37,143.39,7251
2017/06/08,12:06:00,143.39,143.40,143.39,143.40,8491
2017/06/08,12:07:00,143.40,143.41,143.39,143.41,16652
2017/06/08,12:08:00,143.41,143.42,143.40,143.42,11221
2017/06/08,12:09:00,143.43,143.46,143.38,143.38,51571
2017/06/08,12:10:00,143.38,143.42,143.38,143.41,26604
2017/06/08,12:11:00,143.42,143.43,143.40,143.42,105898
2017/06/08,12:12:00,143.42,143.42,143.39,143.40,8417
2017/06/08,12:13:00,143.39,143.39,143.37,143.38,10804
2017/06/08,12:14:00,143.38,143.44,143.38,143.44,87776
2017/06/08,12:15:00,143.44,143.44,143.41,143.42,68741
2017/06/08,12:16:00,143.41,143.43,143.41,143.42,40927
2017/06/08,12:17:00,143.43,143.50,143.41,143.45,79949
2017/06/08,12:18:00,143.46,143.48,143.45,143.46,113345
2017/06/08,12:19:00,143.47,143.53,143.47,143.50,188263
2017/06/08,12:20:00,143.50,143.53,143.50,143.52,119641
2017/06/08,12:21:00,143.52,143.52,143.49,143.50,101987
2017/06/08,12:22:00,143.50,143.54,143.49,143.49,51946
2017/06/08,12:23:00,143.49,143.49,143.42,143.42,69238
2017/06/08,12:24:00,143.42,143.44,143.38,143.39,19914
2017/06/08,12:25:00,143.39,143.41,143.39,143.41,19419
2017/06/08,12:26:00,143.41,143.41,143.38,143.40,21800
2017/06/08,12:27:00,143.40,143.42,143.40,143.41,32633
2017/06/08,12:28:00,143.41,143.43,143.39,143.39,9001
2017/06/08,12:29:00,143.39,143.39,143.36,143.37,15288
2017/06/08,12:30:00,143.37,143.38,143.36,143.36,14779
2017/06/08,12:31:00,143.36,143.37,143.35,143.37,10623
2017/06/08,12:32:00,143.37,143.38,143.37,143.37,17432
2017/06/08,12:33:00,143.37,143.38,143.37,143.38,101636
2017/06/08,12:34:00,143.38,143.38,143.35,143.36,14974
2017/06/08,12:35:00,143.36,143.37,143.34,143.34,10325
2017/06/08,12:36:00,143.34,143.37,143.34,143.37,22964
2017/06/08,12:37:00,143.37,143.39,143.37,143.37,71137
2017/06/08,12:38:00,143.36,143.37,143.34,143.34,6036
2017/06/08,12:39:00,143.34,143.35,143.30,143.32,30107
2017/06/08,12:40:00,143.30,143.32,143.30,143.32,21970
2017/06/08,12:41:00,143.32,143.34,143.31,143.33,25580
2017/06/08,12:42:00,143.32,143.36,143.32,143.36,12408
2017/06/08,12:43:00,143.35,143.38,143.34,143.38,25174
2017/06/08,12:44:00,143.38,143.38,143.34,143.35,42099
2017/06/08,12:45:00,143.35,143.35,143.34,143.34,40259
2017/06/08,12:46:00,143.34,143.36,143.32,143.32,7583
2017/06/08,12:47:00,143.32,143.33,143.32,143.32,3708
2017/06/08,12:48:00,143.32,143.33,143.32,143.33,8018
2017/06/08,12:49:00,143.33,143.35,143.33,143.34,2670
2017/06/08,12:50:00,143.35,143.38,143.35,143.37,16184
2017/06/08,12:51:00,143.37,143.38,143.36,143.36,31876
2017/06/08,12:52:00,143.37,143.37,143.32,143.37,70267
2017/06/08,12:53:00,143.37,143.39,143.36,143.38,15110
2017/06/08,12:54:00,143.38,143.38,143.36,143.36,3579
2017/06/08,12:55:00,143.36,143.38,143.36,143.38,4392
2017/06/08,12:56:00,143.37,143.38,143.37,143.37,2404
2017/06/08,12:57:00,143.37,143.39,143.37,143.38,8520
2017/06/08,12:58:00,143.38,143.43,143.37,143.42,20612
2017/06/08,12:59:00,143.42,143.42,143.39,143.41,22673
2017/06/08,13:00:00,143.41,143.42,143.34,143.40,145108
2017/06/08,13:01:00,143.40,143.41,143.40,143.41,3497
2017/06/08,13:02:00,143.41,143.43,143.34,143.41,105472
2017/06/08,13:03:00,143.41,143.41,143.39,143.39,22172
2017/06/08,13:04:00,143.39,143.40,143.35,143.36,24032
2017/06/08,13:05:00,143.36,143.39,143.36,143.38,12034
2017/06/08,13:06:00,143.38,143.40,143.37,143.38,17290
2017/06/08,13:07:00,143.39,143.40,143.37,143.40,64365
2017/06/08,13:08:00,143.40,143.40,143.37,143.38,15336
2017/06/08,13:09:00,143.37,143.39,143.36,143.39,23326
2017/06/08,13:10:00,143.40,143.41,143.39,143.40,15704
2017/06/08,13:11:00,143.40,143.41,143.40,143.40,11456
2017/06/08,13:12:00,143.39,143.39,143.37,143.38,66990
2017/06/08,13:13:00,143.38,143.38,143.37,143.38,3142
2017/06/08,13:14:00,143.37,143.38,143.37,143.37,6376
2017/06/08,13:15:00,143.37,143.37,143.33,143.34,17146
2017/06/08,13:16:00,143.34,143.36,143.34,143.35,20840
2017/06/08,13:17:00,143.35,143.35,143.32,143.32,18158
2017/06/08,13:18:00,143.32,143.34,143.32,143.34,66724
2017/06/08,13:19:00,143.34,143.37,143.34,143.35,8478
2017/06/08,13:20:00,143.35,143.35,143.32,143.32,20438
2017/06/08,13:21:00,143.32,143.32,143.31,143.31,14036
2017/06/08,13:22:00,143.31,143.31,143.24,143.24,45683
2017/06/08,13:23:00,143.24,143.27,143.24,143.27,24896
2017/06/08,13:24:00,143.26,143.29,143.26,143.29,25731
2017/06/08,13:25:00,143.28,143.28,143.26,143.27,11830
2017/06/08,13:26:00,143.26,143.28,143.24,143.27,22667
2017/06/08,13:27:00,143.27,143.27,143.25,143.25,6754
2017/06/08,13:28:00,143.24,143.24,143.11,143.13,92365
2017/06/08,13:29:00,143.13,143.17,143.13,143.14,34107
2017/06/08,13:30:00,143.14,143.15,143.12,143.14,18070
2017/06/08,13:31:00,143.14,143.14,143.11,143.13,42235
2017/06/08,13:32:00,143.13,143.15,143.12,143.15,45174
2017/06/08,13:33:00,143.15,143.18,143.14,143.17,14892
2017/06/08,13:34:00,143.18,143.18,143.15,143.16,15531
2017/06/08,13:35:00,143.16,143.19,143.15,143.19,25248
2017/06/08,13:36:00,143.20,143.20,143.17,143.18,21576
2017/06/08,13:37:00,143.18,143.20,143.17,143.20,10393
2017/06/08,13:38:00,143.20,143.22,143.18,143.18,96782
2017/06/08,13:39:00,143.18,143.18,143.15,143.16,131461
2017/06/08,13:40:00,143.16,143.17,143.15,143.15,74409
2017/06/08,13:41:00,143.15,143.16,143.13,143.16,27292
2017/06/08,13:42:00,143.16,143.19,143.15,143.19,43968
2017/06/08,13:43:00,143.19,143.23,143.18,143.20,64273
2017/06/08,13:44:00,143.20,143.22,143.20,143.22,13025
2017/06/08,13:45:00,143.22,143.22,143.19,143.21,11269
2017/06/08,13:46:00,143.21,143.22,143.20,143.21,4009
2017/06/08,13:47:00,143.21,143.23,143.20,143.22,5139
2017/06/08,13:48:00,143.22,143.23,143.20,143.21,60063
2017/06/08,13:49:00,143.22,143.25,143.22,143.24,15867
2017/06/08,13:50:00,143.24,143.26,143.24,143.25,17586
2017/06/08,13:51:00,143.25,143.26,143.25,143.25,15413
2017/06/08,13:52:00,143.25,143.27,143.25,143.27,6601
2017/06/08,13:53:00,143.27,143.34,143.27,143.33,28338
2017/06/08,13:54:00,143.32,143.32,143.30,143.30,17932
2017/06/08,13:55:00,143.31,143.32,143.27,143.28,13907
2017/06/08,13:56:00,143.28,143.34,143.28,143.33,6457
2017/06/08,13:57:00,143.33,143.33,143.31,143.33,6208
2017/06/08,13:58:00,143.33,143.33,143.31,143.31,4411
2017/06/08,13:59:00,143.31,143.35,143.30,143.35,15368
2017/06/08,14:00:00,143.35,143.36,143.33,143.34,17148
2017/06/08,14:01:00,143.34,143.36,143.34,143.36,6832
2017/06/08,14:02:00,143.36,143.36,143.30,143.30,21176
2017/06/08,14:03:00,143.30,143.30,143.28,143.30,6582
2017/06/08,14:04:00,143.30,143.30,143.28,143.28,8492
2017/06/08,14:05:00,143.28,143.31,143.28,143.30,20031
2017/06/08,14:06:00,143.29,143.31,143.29,143.30,6068
2017/06/08,14:07:00,143.31,143.32,143.29,143.30,4191
2017/06/08,14:08:00,143.30,143.30,143.27,143.29,18477
2017/06/08,14:09:00,143.29,143.30,143.28,143.29,5177
2017/06/08,14:10:00,143.29,143.31,143.29,143.31,70391
2017/06/08,14:11:00,143.31,143.32,143.28,143.30,37875
2017/06/08,14:12:00,143.30,143.31,143.27,143.28,47770
2017/06/08,14:13:00,143.28,143.31,143.27,143.30,30533
2017/06/08,14:14:00,143.31,143.31,143.27,143.28,29840
2017/06/08,14:15:00,143.27,143.27,143.16,143.17,142439
2017/06/08,14:16:00,143.17,143.19,143.15,143.19,27679
2017/06/08,14:17:00,143.19,143.23,143.19,143.20,13704
2017/06/08,14:18:00,143.19,143.20,143.16,143.19,7752
2017/06/08,14:19:00,143.19,143.20,143.19,143.20,7814
2017/06/08,14:20:00,143.20,143.22,143.20,143.20,9492
2017/06/08,14:21:00,143.20,143.20,143.18,143.18,43464
2017/06/08,14:22:00,143.18,143.19,143.13,143.13,481505
2017/06/08,14:23:00,143.14,143.17,143.13,143.17,17570
2017/06/08,14:24:00,143.17,143.17,143.16,143.16,7406
2017/06/08,14:25:00,143.16,143.16,143.12,143.14,62430
2017/06/08,14:26:00,143.14,143.16,143.14,143.15,12312
2017/06/08,14:27:00,143.15,143.15,143.13,143.13,5963
2017/06/08,14:28:00,143.13,143.13,143.07,143.08,13612
2017/06/08,14:29:00,143.09,143.09,143.05,143.07,87497
2017/06/08,14:30:00,143.07,143.10,143.07,143.09,30461
2017/06/08,14:31:00,143.09,143.10,143.07,143.09,36085
2017/06/08,14:32:00,143.09,143.14,143.09,143.12,53892
2017/06/08,14:33:00,143.13,143.16,143.13,143.15,92037
2017/06/08,14:34:00,143.15,143.17,143.14,143.16,136085
2017/06/08,14:35:00,143.17,143.19,143.16,143.19,38532
2017/06/08,14:36:00,143.19,143.20,143.17,143.17,34878
2017/06/08,14:37:00,143.17,143.20,143.17,143.18,48961
2017/06/08,14:38:00,143.18,143.21,143.18,143.20,17300
2017/06/08,14:39:00,143.21,143.21,143.16,143.17,53808
2017/06/08,14:40:00,143.17,143.19,143.15,143.19,55631
2017/06/08,14:41:00,143.19,143.21,143.19,143.19,11142
2017/06/08,14:42:00,143.18,143.19,143.17,143.18,71408
2017/06/08,14:43:00,143.18,143.20,143.18,143.20,88448
2017/06/08,14:44:00,143.20,143.20,143.18,143.19,7513
2017/06/08,14:45:00,143.19,143.19,143.15,143.15,21786
2017/06/08,14:46:00,143.15,143.16,143.10,143.11,20945
2017/06/08,14:47:00,143.11,143.11,143.03,143.05,67740
2017/06/08,14:48:00,143.06,143.09,143.05,143.06,33750
2017/06/08,14:49:00,143.07,143.09,143.06,143.07,13063
2017/06/08,14:50:00,143.07,143.07,143.06,143.07,21841
2017/06/08,14:51:00,143.07,143.09,143.07,143.09,13547
2017/06/08,14:52:00,143.09,143.13,143.09,143.11,57237
2017/06/08,14:53:00,143.11,143.12,143.07,143.08,78853
2017/06/08,14:54:00,143.07,143.08,143.04,143.04,36211
2017/06/08,14:55:00,143.04,143.04,143.01,143.02,29544
2017/06/08,14:56:00,143.02,143.07,143.00,143.07,35630
2017/06/08,14:57:00,143.07,143.08,143.05,143.06,14844
2017/06/08,14:58:00,143.06,143.09,143.06,143.09,5956
2017/06/08,14:59:00,143.09,143.12,143.08,143.12,18204
2017/06/08,15:00:00,143.12,143.12,143.09,143.10,9067
2017/06/08,15:01:00,143.10,143.12,143.09,143.10,65845
2017/06/08,15:02:00,143.10,143.14,143.10,143.11,19892
2017/06/08,15:03:00,143.12,143.13,143.10,143.13,12194
2017/06/08,15:04:00,143.12,143.16,143.12,143.16,128321
2017/06/08,15:05:00,143.16,143.19,143.14,143.19,37015
2017/06/08,15:06:00,143.19,143.19,143.15,143.16,11905
2017/06/08,15:07:00,143.17,143.18,143.15,143.17,3268
2017/06/08,15:08:00,143.16,143.18,143.16,143.18,11220
2017/06/08,15:09:00,143.19,143.22,143.19,143.21,15347
2017/06/08,15:10:00,143.21,143.23,143.21,143.23,14554
2017/06/08,15:11:00,143.23,143.23,143.19,143.20,26374
2017/06/08,15:12:00,143.20,143.20,143.18,143.20,5040
2017/06/08,15:13:00,143.20,143.25,143.20,143.25,22182
2017/06/08,15:14:00,143.25,143.25,143.23,143.24,26767
2017/06/08,15:15:00,143.24,143.24,143.23,143.23,8315
2017/06/08,15:16:00,143.23,143.28,143.23,143.27,18630
2017/06/08,15:17:00,143.27,143.30,143.26,143.29,54617
2017/06/08,15:18:00,143.29,143.30,143.27,143.27,18972
2017/06/08,15:19:00,143.27,143.28,143.25,143.28,32873
2017/06/08,15:20:00,143.28,143.29,143.28,143.29,7737
2017/06/08,15:21:00,143.28,143.32,143.28,143.30,66808
2017/06/08,15:22:00,143.30,143.31,143.29,143.30,11186
2017/06/08,15:23:00,143.30,143.32,143.29,143.31,20010
2017/06/08,15:24:00,143.31,143.31,143.29,143.30,45072
2017/06/08,15:25:00,143.30,143.36,143.29,143.34,85774
2017/06/08,15:26:00,143.33,143.37,143.33,143.36,140161
2017/06/08,15:27:00,143.36,143.36,143.33,143.34,28351
2017/06/08,15:28:00,143.34,143.35,143.34,143.34,19916
2017/06/08,15:29:00,143.34,143.34,143.32,143.33,20807
2017/06/08,15:30:00,143.33,143.34,143.33,143.34,12533
2017/06/08,15:31:00,143.34,143.34,143.31,143.31,24643
2017/06/08,15:32:00,143.31,143.31,143.27,143.30,45652
2017/06/08,15:33:00,143.30,143.39,143.30,143.39,36321
2017/06/08,15:34:00,143.39,143.40,143.37,143.39,18523
2017/06/08,15:35:00,143.39,143.39,143.36,143.38,15029
2017/06/08,15:36:00,143.38,143.41,143.37,143.41,38393
2017/06/08,15:37:00,143.41,143.41,143.39,143.40,39560
2017/06/08,15:38:00,143.40,143.42,143.36,143.41,43520
2017/06/08,15:39:00,143.42,143.47,143.42,143.47,22532
2017/06/08,15:40:00,143.46,143.47,143.42,143.43,57032
2017/06/08,15:41:00,143.44,143.49,143.44,143.48,65932
2017/06/08,15:42:00,143.48,143.49,143.46,143.48,180424
2017/06/08,15:43:00,143.47,143.48,143.46,143.47,35717
2017/06/08,15:44:00,143.47,143.49,143.47,143.49,40125
2017/06/08,15:45:00,143.48,143.49,143.44,143.44,90028
2017/06/08,15:46:00,143.44,143.52,143.44,143.52,95885
2017/06/08,15:47:00,143.52,143.54,143.51,143.51,845833
2017/06/08,15:48:00,143.51,143.51,143.50,143.51,83501
2017/06/08,15:49:00,143.51,143.51,143.49,143.51,28504
2017/06/08,15:50:00,143.50,143.52,143.50,143.50,42872
2017/06/08,15:51:00,143.51,143.59,143.51,143.59,142366
2017/06/08,15:52:00,143.59,143.61,143.58,143.61,57220
2017/06/08,15:53:00,143.61,143.62,143.59,143.61,171427
2017/06/08,15:54:00,143.61,143.64,143.61,143.64,181542
2017/06/08,15:55:00,143.64,143.64,143.60,143.61,76329
2017/06/08,15:56:00,143.62,143.62,143.55,143.57,79169
2017/06/08,15:57:00,143.57,143.60,143.55,143.59,72967
2017/06/08,15:58:00,143.59,143.61,143.58,143.61,66969
2017/06/08,15:59:00,143.61,143.61,143.55,143.57,154118
2017/06/08,16:00:00,143.57,143.60,143.53,143.55,493709
2017/06/09,09:31:00,143.73,143.79,143.68,143.78,177987
2017/06/09,09:32:00,143.77,143.79,143.75,143.77,68816
2017/06/09,09:33:00,143.77,143.77,143.70,143.72,104558
2017/06/09,09:34:00,143.72,143.72,143.61,143.68,137232
2017/06/09,09:35:00,143.69,143.69,143.65,143.66,73094
2017/06/09,09:36:00,143.66,143.69,143.65,143.66,88124
2017/06/09,09:37:00,143.66,143.70,143.58,143.68,120328
2017/06/09,09:38:00,143.69,143.71,143.59,143.59,82928
2017/06/09,09:39:00,143.58,143.58,143.47,143.53,135912
2017/06/09,09:40:00,143.53,143.53,143.42,143.45,115309
2017/06/09,09:41:00,143.44,143.55,143.43,143.52,97500
2017/06/09,09:42:00,143.52,143.52,143.48,143.50,39094
2017/06/09,09:43:00,143.50,143.56,143.50,143.55,75295
2017/06/09,09:44:00,143.55,143.58,143.54,143.54,249189
2017/06/09,09:45:00,143.55,143.65,143.53,143.63,214703
2017/06/09,09:46:00,143.63,143.71,143.62,143.70,64411
2017/06/09,09:47:00,143.70,143.74,143.68,143.74,135910
2017/06/09,09:48:00,143.73,143.75,143.71,143.72,22634
2017/06/09,09:49:00,143.72,143.73,143.71,143.72,38644
2017/06/09,09:50:00,143.72,143.74,143.69,143.72,40681
2017/06/09,09:51:00,143.72,143.72,143.65,143.66,53554
2017/06/09,09:52:00,143.66,143.67,143.58,143.61,91698
2017/06/09,09:53:00,143.60,143.63,143.57,143.57,182998
2017/06/09,09:54:00,143.58,143.61,143.57,143.57,41222
2017/06/09,09:55:00,143.58,143.60,143.52,143.54,61872
2017/06/09,09:56:00,143.54,143.61,143.50,143.60,95783
2017/06/09,09:57:00,143.60,143.65,143.59,143.64,78995
2017/06/09,09:58:00,143.65,143.71,143.65,143.71,88583
2017/06/09,09:59:00,143.70,143.70,143.61,143.61,44723
2017/06/09,10:00:00,143.63,143.65,143.61,143.63,47428
2017/06/09,10:01:00,143.63,143.64,143.57,143.57,76248
2017/06/09,10:02:00,143.57,143.70,143.57,143.68,91761
2017/06/09,10:03:00,143.67,143.69,143.65,143.67,393272
2017/06/09,10:04:00,143.67,143.73,143.66,143.72,108238
2017/06/09,10:05:00,143.72,143.74,143.71,143.73,41927
2017/06/09,10:06:00,143.74,143.76,143.73,143.73,295889
2017/06/09,10:07:00,143.73,143.75,143.71,143.73,245912
2017/06/09,10:08:00,143.73,143.76,143.70,143.76,94874
2017/06/09,10:09:00,143.76,143.79,143.74,143.74,140863
2017/06/09,10:10:00,143.73,143.82,143.73,143.79,61709
2017/06/09,10:11:00,143.79,143.85,143.79,143.83,68297
2017/06/09,10:12:00,143.82,143.84,143.80,143.83,191668
2017/06/09,10:13:00,143.84,143.86,143.82,143.86,240936
2017/06/09,10:14:00,143.86,143.86,143.81,143.83,30156
2017/06/09,10:15:00,143.83,143.85,143.81,143.84,24961
2017/06/09,10:16:00,143.83,143.86,143.82,143.82,98648
2017/06/09,10:17:00,143.82,143.85,143.80,143.83,148459
2017/06/09,10:18:00,143.84,143.86,143.83,143.85,52324
2017/06/09,10:19:00,143.86,143.89,143.86,143.89,72638
2017/06/09,10:20:00,143.89,143.89,143.85,143.88,33523
2017/06/09,10:21:00,143.88,143.89,143.86,143.86,36665
2017/06/09,10:22:00,143.86,143.87,143.84,143.86,36509
2017/06/09,10:23:00,143.86,143.88,143.84,143.87,40403
2017/06/09,10:24:00,143.87,143.89,143.86,143.89,47867
2017/06/09,10:25:00,143.88,143.90,143.85,143.88,64444
2017/06/09,10:26:00,143.88,143.90,143.87,143.87,27769
2017/06/09,10:27:00,143.87,143.89,143.84,143.85,60323
2017/06/09,10:28:00,143.85,143.88,143.83,143.84,32394
2017/06/09,10:29:00,143.84,143.87,143.84,143.85,43859
2017/06/09,10:30:00,143.85,143.86,143.83,143.84,16484
2017/06/09,10:31:00,143.85,143.86,143.84,143.85,68974
2017/06/09,10:32:00,143.85,143.87,143.83,143.85,108417
2017/06/09,10:33:00,143.85,143.86,143.83,143.85,44930
2017/06/09,10:34:00,143.85,143.86,143.81,143.82,401370
2017/06/09,10:35:00,143.82,143.86,143.81,143.86,129158
2017/06/09,10:36:00,143.86,143.86,143.82,143.83,65491
2017/06/09,10:37:00,143.83,143.84,143.78,143.81,55713
2017/06/09,10:38:00,143.81,143.82,143.78,143.79,29679
2017/06/09,10:39:00,143.79,143.81,143.78,143.81,51730
2017/06/09,10:40:00,143.81,143.83,143.80,143.81,49449
2017/06/09,10:41:00,143.82,143.83,143.80,143.82,15696
2017/06/09,10:42:00,143.81,143.82,143.78,143.80,27483
2017/06/09,10:43:00,143.80,143.82,143.78,143.78,357060
2017/06/09,10:44:00,143.77,143.79,143.77,143.78,84377
2017/06/09,10:45:00,143.78,143.79,143.78,143.79,31627
2017/06/09,10:46:00,143.79,143.79,143.75,143.76,34522
2017/06/09,10:47:00,143.75,143.75,143.73,143.74,23826
2017/06/09,10:48:00,143.73,143.75,143.72,143.74,28400
2017/06/09,10:49:00,143.74,143.76,143.74,143.75,47297
2017/06/09,10:50:00,143.76,143.77,143.75,143.75,24856
2017/06/09,10:51:00,143.75,143.75,143.71,143.72,13128
2017/06/09,10:52:00,143.71,143.73,143.69,143.69,38674
2017/06/09,10:53:00,143.69,143.70,143.66,143.68,43344
2017/06/09,10:54:00,143.68,143.72,143.68,143.71,19583
2017/06/09,10:55:00,143.71,143.71,143.68,143.70,18987
2017/06/09,10:56:00,143.69,143.71,143.68,143.68,23558
2017/06/09,10:57:00,143.68,143.69,143.65,143.65,52872
2017/06/09,10:58:00,143.64,143.65,143.60,143.61,223223
2017/06/09,10:59:00,143.61,143.63,143.60,143.63,53399
2017/06/09,11:00:00,143.64,143.65,143.63,143.64,190251
2017/06/09,11:01:00,143.64,143.64,143.60,143.61,224349
2017/06/09,11:02:00,143.61,143.61,143.59,143.61,40978
2017/06/09,11:03:00,143.61,143.61,143.58,143.58,90076
2017/06/09,11:04:00,143.58,143.63,143.58,143.62,36772
2017/06/09,11:05:00,143.62,143.64,143.61,143.63,19507
2017/06/09,11:06:00,143.63,143.66,143.63,143.65,34765
2017/06/09,11:07:00,143.65,143.68,143.65,143.68,16272
2017/06/09,11:08:00,143.68,143.69,143.67,143.69,12377
2017/06/09,11:09:00,143.69,143.69,143.65,143.65,32201
2017/06/09,11:10:00,143.65,143.67,143.63,143.63,42956
2017/06/09,11:11:00,143.64,143.66,143.64,143.65,15203
2017/06/09,11:12:00,143.64,143.66,143.64,143.65,26195
2017/06/09,11:13:00,143.65,143.65,143.60,143.60,45660
2017/06/09,11:14:00,143.59,143.62,143.57,143.60,53794
2017/06/09,11:15:00,143.61,143.62,143.58,143.58,29056
2017/06/09,11:16:00,143.58,143.62,143.58,143.61,186412
2017/06/09,11:17:00,143.61,143.63,143.54,143.54,161521
2017/06/09,11:18:00,143.54,143.55,143.51,143.54,59448
2017/06/09,11:19:00,143.54,143.54,143.46,143.47,93516
2017/06/09,11:20:00,143.47,143.49,143.43,143.44,219945
2017/06/09,11:21:00,143.46,143.46,143.36,143.37,143683
2017/06/09,11:22:00,143.37,143.40,143.37,143.39,35097
2017/06/09,11:23:00,143.38,143.39,143.34,143.35,88779
2017/06/09,11:24:00,143.35,143.36,143.19,143.23,236484
2017/06/09,11:25:00,143.23,143.24,143.17,143.17,64519
2017/06/09,11:26:00,143.17,143.21,143.13,143.14,186328
2017/06/09,11:27:00,143.13,143.23,143.12,143.20,283430
2017/06/09,11:28:00,143.19,143.26,143.19,143.20,138249
2017/06/09,11:29:00,143.20,143.23,143.17,143.22,111365
2017/06/09,11:30:00,143.22,143.26,143.21,143.23,88324
2017/06/09,11:31:00,143.23,143.26,143.22,143.25,59141
2017/06/09,11:32:00,143.25,143.31,143.24,143.31,99192
2017/06/09,11:33:00,143.30,143.33,143.29,143.32,36068
2017/06/09,11:34:00,143.32,143.33,143.30,143.31,17748
2017/06/09,11:35:00,143.30,143.30,143.25,143.27,130230
2017/06/09,11:36:00,143.28,143.29,143.23,143.23,76549
2017/06/09,11:37:00,143.23,143.25,143.22,143.22,26700
2017/06/09,11:38:00,143.22,143.27,143.19,143.19,121372
2017/06/09,11:39:00,143.20,143.21,143.09,143.11,416237
2017/06/09,11:40:00,143.11,143.15,143.09,143.14,93006
2017/06/09,11:41:00,143.15,143.17,143.13,143.16,171292
2017/06/09,11:42:00,143.17,143.20,143.17,143.19,23356
2017/06/09,11:43:00,143.19,143.21,143.19,143.21,45979
2017/06/09,11:44:00,143.21,143.25,143.21,143.25,63903
2017/06/09,11:45:00,143.25,143.29,143.24,143.29,67336
2017/06/09,11:46:00,143.28,143.29,143.26,143.28,75719
2017/06/09,11:47:00,143.28,143.29,143.26,143.27,43177
2017/06/09,11:48:00,143.26,143.28,143.23,143.23,71488
2017/06/09,11:49:00,143.24,143.24,143.18,143.19,62828
2017/06/09,11:50:00,143.19,143.23,143.15,143.15,157006
2017/06/09,11:51:00,143.15,143.20,143.13,143.17,288477
2017/06/09,11:52:00,143.16,143.20,143.16,143.19,34626
2017/06/09,11:53:00,143.19,143.19,143.12,143.14,46090
2017/06/09,11:54:00,143.14,143.15,143.11,143.12,54719
2017/06/09,11:55:00,143.12,143.15,143.11,143.15,20820
2017/06/09,11:56:00,143.15,143.15,143.10,143.12,191767
2017/06/09,11:57:00,143.12,143.16,143.12,143.16,16086
2017/06/09,11:58:00,143.16,143.19,143.14,143.15,61086
2017/06/09,11:59:00,143.14,143.15,143.10,143.12,69687
2017/06/09,12:00:00,143.12,143.12,143.02,143.02,155290
2017/06/09,12:01:00,143.03,143.03,142.96,142.97,169090
2017/06/09,12:02:00,142.96,142.97,142.91,142.95,79033
2017/06/09,12:03:00,142.95,142.97,142.91,142.92,113306
2017/06/09,12:04:00,142.92,142.97,142.90,142.94,92816
2017/06/09,12:05:00,142.94,142.96,142.93,142.93,63339
2017/06/09,12:06:00,142.94,142.95,142.92,142.94,15909
2017/06/09,12:07:00,142.93,142.96,142.93,142.94,44570
2017/06/09,12:08:00,142.95,142.95,142.93,142.95,41031
2017/06/09,12:09:00,142.95,142.95,142.86,142.87,1789966
2017/06/09,12:10:00,142.88,142.90,142.85,142.87,118183
2017/06/09,12:11:00,142.88,142.88,142.84,142.84,133801
2017/06/09,12:12:00,142.84,142.88,142.84,142.86,242767
2017/06/09,12:13:00,142.86,142.86,142.72,142.74,192145
2017/06/09,12:14:00,142.73,142.74,142.67,142.73,183920
2017/06/09,12:15:00,142.72,142.72,142.61,142.63,382349
2017/06/09,12:16:00,142.62,142.63,142.48,142.50,485190
2017/06/09,12:17:00,142.50,142.50,142.30,142.31,472467
2017/06/09,12:18:00,142.31,142.42,142.24,142.37,352375
2017/06/09,12:19:00,142.36,142.44,142.35,142.39,286107
2017/06/09,12:20:00,142.39,142.41,142.32,142.34,213254
2017/06/09,12:21:00,142.35,142.38,142.34,142.35,88913
2017/06/09,12:22:00,142.33,142.38,142.31,142.37,79986
2017/06/09,12:23:00,142.37,142.44,142.37,142.43,173387
2017/06/09,12:24:00,142.43,142.46,142.37,142.37,379879
2017/06/09,12:25:00,142.37,142.38,142.28,142.29,208368
2017/06/09,12:26:00,142.30,142.36,142.22,142.24,150223
2017/06/09,12:27:00,142.24,142.24,142.12,142.18,391247
2017/06/09,12:28:00,142.18,142.28,142.14,142.26,248934
2017/06/09,12:29:00,142.26,142.30,142.14,142.15,496638
2017/06/09,12:30:00,142.16,142.29,142.15,142.28,118746
2017/06/09,12:31:00,142.28,142.32,142.28,142.30,201070
2017/06/09,12:32:00,142.30,142.32,142.26,142.32,158258
2017/06/09,12:33:00,142.32,142.34,142.18,142.30,233049
2017/06/09,12:34:00,142.29,142.30,142.14,142.16,99605
2017/06/09,12:35:00,142.17,142.18,142.02,142.09,234955
2017/06/09,12:36:00,142.09,142.18,142.05,142.15,233805
2017/06/09,12:37:00,142.16,142.22,142.08,142.10,253172
2017/06/09,12:38:00,142.10,142.12,141.89,141.94,335786
2017/06/09,12:39:00,141.94,141.97,141.84,141.93,1509241
2017/06/09,12:40:00,141.93,142.02,141.92,141.95,333016
2017/06/09,12:41:00,141.94,141.99,141.91,141.91,672927
2017/06/09,12:42:00,141.91,142.04,141.89,142.02,486561
2017/06/09,12:43:00,142.02,142.08,142.01,142.05,175674
2017/06/09,12:44:00,142.05,142.08,141.89,141.94,145747
2017/06/09,12:45:00,141.94,142.01,141.92,141.96,301705
2017/06/09,12:46:00,141.96,141.96,141.79,141.87,435760
2017/06/09,12:47:00,141.86,141.92,141.78,141.80,314570
2017/06/09,12:48:00,141.80,141.93,141.79,141.82,241735
2017/06/09,12:49:00,141.82,141.97,141.82,141.96,154603
2017/06/09,12:50:00,141.97,141.97,141.91,141.94,80316
2017/06/09,12:51:00,141.94,142.00,141.91,141.99,207030
2017/06/09,12:52:00,141.99,142.06,141.97,142.03,191771
2017/06/09,12:53:00,142.03,142.09,142.03,142.07,154660
2017/06/09,12:54:00,142.07,142.11,142.06,142.10,120598
2017/06/09,12:55:00,142.10,142.19,142.10,142.18,446167
2017/06/09,12:56:00,142.18,142.19,142.11,142.12,92328
2017/06/09,12:57:00,142.12,142.13,142.09,142.12,117750
2017/06/09,12:58:00,142.12,142.14,142.10,142.11,34281
2017/06/09,12:59:00,142.11,142.14,142.06,142.06,85309
2017/06/09,13:00:00,142.06,142.08,142.03,142.05,172004
2017/06/09,13:01:00,142.05,142.11,142.04,142.09,132641
2017/06/09,13:02:00,142.09,142.12,142.07,142.07,97168
2017/06/09,13:03:00,142.06,142.07,142.00,142.00,101059
2017/06/09,13:04:00,142.00,142.04,141.96,142.01,126285
2017/06/09,13:05:00,142.01,142.02,141.93,141.94,72834
2017/06/09,13:06:00,141.94,141.96,141.87,141.92,106753
2017/06/09,13:07:00,141.92,141.99,141.91,141.97,87361
2017/06/09,13:08:00,141.98,142.00,141.90,141.90,85115
2017/06/09,13:09:00,141.90,141.90,141.73,141.76,269381
2017/06/09,13:10:00,141.76,141.83,141.75,141.78,140837
2017/06/09,13:11:00,141.78,141.78,141.60,141.61,419396
2017/06/09,13:12:00,141.61,141.62,141.49,141.51,336133
2017/06/09,13:13:00,141.52,141.53,141.36,141.36,1286082
2017/06/09,13:14:00,141.36,141.45,141.34,141.35,495561
2017/06/09,13:15:00,141.35,141.36,141.23,141.36,294714
2017/06/09,13:16:00,141.35,141.40,141.34,141.40,174265
2017/06/09,13:17:00,141.39,141.41,141.26,141.28,301884
2017/06/09,13:18:00,141.28,141.30,141.11,141.23,265339
2017/06/09,13:19:00,141.21,141.26,141.18,141.23,288783
2017/06/09,13:20:00,141.23,141.35,141.22,141.30,201243
2017/06/09,13:21:00,141.29,141.34,141.26,141.32,104604
2017/06/09,13:22:00,141.32,141.39,141.28,141.37,126093
2017/06/09,13:23:00,141.37,141.45,141.36,141.44,273668
2017/06/09,13:24:00,141.44,141.45,141.39,141.44,137754
2017/06/09,13:25:00,141.44,141.55,141.44,141.54,273561
2017/06/09,13:26:00,141.55,141.59,141.51,141.57,97446
2017/06/09,13:27:00,141.57,141.58,141.49,141.53,156350
2017/06/09,13:28:00,141.53,141.54,141.51,141.52,156178
2017/06/09,13:29:00,141.52,141.53,141.48,141.51,225188
2017/06/09,13:30:00,141.52,141.52,141.47,141.51,215369
2017/06/09,13:31:00,141.51,141.51,141.43,141.44,182594
2017/06/09,13:32:00,141.43,141.43,141.37,141.40,163725
2017/06/09,13:33:00,141.40,141.45,141.40,141.40,163311
2017/06/09,13:34:00,141.40,141.41,141.32,141.32,156500
2017/06/09,13:35:00,141.32,141.34,141.28,141.30,347332
2017/06/09,13:36:00,141.30,141.31,141.28,141.29,95479
2017/06/09,13:37:00,141.29,141.29,141.08,141.09,329742
2017/06/09,13:38:00,141.10,141.18,141.09,141.14,198162
2017/06/09,13:39:00,141.14,141.14,140.86,140.89,685692
2017/06/09,13:40:00,140.90,140.90,140.71,140.84,831035
2017/06/09,13:41:00,140.84,140.99,140.84,140.96,253326
2017/06/09,13:42:00,140.96,140.99,140.80,140.86,339133
2017/06/09,13:43:00,140.87,140.97,140.86,140.93,311644
2017/06/09,13:44:00,140.93,141.00,140.90,141.00,88715
2017/06/09,13:45:00,140.99,141.02,140.95,141.02,187348
2017/06/09,13:46:00,141.02,141.03,140.97,141.00,235591
2017/06/09,13:47:00,141.01,141.05,141.00,141.01,112824
2017/06/09,13:48:00,141.00,141.04,140.97,140.97,73710
2017/06/09,13:49:00,140.96,140.97,140.78,140.86,172155
2017/06/09,13:50:00,140.85,140.85,140.69,140.79,264692
2017/06/09,13:51:00,140.78,140.97,140.78,140.95,232913
2017/06/09,13:52:00,140.96,140.99,140.93,140.93,131634
2017/06/09,13:53:00,140.94,141.00,140.89,140.97,356825
2017/06/09,13:54:00,140.97,140.98,140.84,140.88,109258
2017/06/09,13:55:00,140.88,140.90,140.70,140.71,325009
2017/06/09,13:56:00,140.71,140.83,140.69,140.82,670634
2017/06/09,13:57:00,140.82,140.82,140.65,140.72,1156759
2017/06/09,13:58:00,140.72,140.74,140.50,140.56,921244
2017/06/09,13:59:00,140.56,140.68,140.51,140.51,266698
2017/06/09,14:00:00,140.51,140.57,140.38,140.39,457942
2017/06/09,14:01:00,140.38,140.56,140.33,140.55,454162
2017/06/09,14:02:00,140.56,140.60,140.49,140.49,357803
2017/06/09,14:03:00,140.49,140.62,140.46,140.62,690079
2017/06/09,14:04:00,140.62,140.68,140.60,140.68,409168
2017/06/09,14:05:00,140.68,140.76,140.67,140.75,483758
2017/06/09,14:06:00,140.75,140.81,140.75,140.76,396436
2017/06/09,14:07:00,140.77,140.81,140.75,140.76,167523
2017/06/09,14:08:00,140.75,140.77,140.68,140.68,242911
2017/06/09,14:09:00,140.69,140.69,140.62,140.62,183886
2017/06/09,14:10:00,140.61,140.66,140.52,140.52,169027
2017/06/09,14:11:00,140.52,140.58,140.47,140.52,177679
2017/06/09,14:12:00,140.52,140.60,140.52,140.57,314348
2017/06/09,14:13:00,140.57,140.63,140.55,140.59,233612
2017/06/09,14:14:00,140.59,140.59,140.39,140.45,350721
2017/06/09,14:15:00,140.45,140.50,140.30,140.48,654438
2017/06/09,14:16:00,140.48,140.52,140.47,140.51,292724
2017/06/09,14:17:00,140.51,140.55,140.44,140.49,181332
2017/06/09,14:18:00,140.50,140.65,140.50,140.63,260606
2017/06/09,14:19:00,140.63,140.72,140.62,140.62,197953
2017/06/09,14:20:00,140.63,140.69,140.60,140.65,437932
2017/06/09,14:21:00,140.64,140.75,140.62,140.71,428464
2017/06/09,14:22:00,140.70,140.72,140.69,140.71,199975
2017/06/09,14:23:00,140.71,140.74,140.57,140.61,425578
2017/06/09,14:24:00,140.61,140.70,140.61,140.67,126943
2017/06/09,14:25:00,140.67,140.67,140.54,140.60,166856
2017/06/09,14:26:00,140.59,140.62,140.51,140.57,101529
2017/06/09,14:27:00,140.59,140.65,140.55,140.56,69542
2017/06/09,14:28:00,140.56,140.62,140.54,140.54,87009
2017/06/09,14:29:00,140.55,140.62,140.51,140.51,179483
2017/06/09,14:30:00,140.51,140.51,140.39,140.43,289337
2017/06/09,14:31:00,140.43,140.46,140.33,140.35,205292
2017/06/09,14:32:00,140.35,140.51,140.35,140.45,258948
2017/06/09,14:33:00,140.45,140.46,140.35,140.38,130134
2017/06/09,14:34:00,140.38,140.38,140.14,140.20,383825
2017/06/09,14:35:00,140.22,140.25,140.01,140.13,491263
2017/06/09,14:36:00,140.14,140.17,139.82,139.96,1066385
2017/06/09,14:37:00,139.94,139.99,139.75,139.95,619122
2017/06/09,14:38:00,139.94,139.99,139.88,139.95,178931
2017/06/09,14:39:00,139.95,140.05,139.89,140.02,298335
2017/06/09,14:40:00,140.02,140.17,140.00,140.15,296247
2017/06/09,14:41:00,140.16,140.17,140.01,140.04,120704
2017/06/09,14:42:00,140.03,140.07,139.98,139.99,119900
2017/06/09,14:43:00,139.99,140.00,139.81,139.81,368112
2017/06/09,14:44:00,139.83,139.91,139.68,139.74,572524
2017/06/09,14:45:00,139.74,139.75,139.55,139.65,713781
2017/06/09,14:46:00,139.65,139.70,139.58,139.62,1057663
2017/06/09,14:47:00,139.63,139.63,139.34,139.51,755473
2017/06/09,14:48:00,139.51,139.61,139.37,139.44,549487
2017/06/09,14:49:00,139.43,139.44,138.93,139.17,1025905
2017/06/09,14:50:00,139.17,139.22,138.41,138.41,1211304
2017/06/09,14:51:00,138.42,138.78,138.11,138.78,1332800
2017/06/09,14:52:00,138.78,139.03,138.77,138.98,740573
2017/06/09,14:53:00,138.97,139.19,138.97,139.17,434215
2017/06/09,14:54:00,139.18,139.22,139.04,139.13,460895
2017/06/09,14:55:00,139.13,139.36,139.12,139.36,355428
2017/06/09,14:56:00,139.36,139.41,139.26,139.35,356772
2017/06/09,14:57:00,139.35,139.41,139.27,139.41,514135
2017/06/09,14:58:00,139.42,139.51,139.42,139.49,319028
2017/06/09,14:59:00,139.49,139.50,139.38,139.38,268758
2017/06/09,15:00:00,139.38,139.39,139.26,139.31,482144
2017/06/09,15:01:00,139.31,139.47,139.27,139.44,249903
2017/06/09,15:02:00,139.45,139.70,139.44,139.69,510021
2017/06/09,15:03:00,139.69,139.88,139.65,139.80,885013
2017/06/09,15:04:00,139.79,139.94,139.77,139.82,609634
2017/06/09,15:05:00,139.82,139.85,139.69,139.70,483821
2017/06/09,15:06:00,139.70,139.75,139.58,139.65,346609
2017/06/09,15:07:00,139.65,139.68,139.48,139.55,294673
2017/06/09,15:08:00,139.55,139.82,139.51,139.74,251396
2017/06/09,15:09:00,139.75,139.84,139.67,139.84,182592
2017/06/09,15:10:00,139.84,139.93,139.80,139.91,334526
2017/06/09,15:11:00,139.90,140.00,139.87,139.89,236816
2017/06/09,15:12:00,139.89,140.03,139.89,140.03,174759
2017/06/09,15:13:00,140.03,140.13,139.99,140.11,406385
2017/06/09,15:14:00,140.11,140.11,139.93,140.04,327898
2017/06/09,15:15:00,140.04,140.12,140.01,140.05,156978
2017/06/09,15:16:00,140.05,140.17,140.05,140.16,190174
2017/06/09,15:17:00,140.17,140.25,140.10,140.23,291709
2017/06/09,15:18:00,140.20,140.21,139.94,139.97,258512
2017/06/09,15:19:00,139.97,140.07,139.84,140.07,387954
2017/06/09,15:20:00,140.07,140.34,140.06,140.24,300931
2017/06/09,15:21:00,140.23,140.26,140.10,140.11,208903
2017/06/09,15:22:00,140.12,140.25,140.11,140.12,590915
2017/06/09,15:23:00,140.11,140.22,140.11,140.17,131515
2017/06/09,15:24:00,140.16,140.26,140.10,140.24,163959
2017/06/09,15:25:00,140.25,140.38,140.25,140.38,201647
2017/06/09,15:26:00,140.38,140.39,140.26,140.30,238521
2017/06/09,15:27:00,140.31,140.31,140.19,140.22,216359
2017/06/09,15:28:00,140.22,140.24,140.09,140.09,233567
2017/06/09,15:29:00,140.08,140.16,140.04,140.16,233488
2017/06/09,15:30:00,140.18,140.38,140.18,140.33,268593
2017/06/09,15:31:00,140.33,140.34,140.13,140.16,772834
2017/06/09,15:32:00,140.15,140.21,140.14,140.17,146233
2017/06/09,15:33:00,140.17,140.17,139.91,139.93,369697
2017/06/09,15:34:00,139.93,139.95,139.82,139.84,326785
2017/06/09,15:35:00,139.84,140.03,139.82,139.99,262646
2017/06/09,15:36:00,139.99,140.07,139.96,140.00,198343
2017/06/09,15:37:00,140.00,140.07,139.96,139.98,231009
2017/06/09,15:38:00,139.98,140.01,139.86,139.92,249928
2017/06/09,15:39:00,139.91,139.93,139.86,139.91,200437
2017/06/09,15:40:00,139.91,139.93,139.80,139.83,289726
2017/06/09,15:41:00,139.82,139.82,139.67,139.68,376780
2017/06/09,15:42:00,139.69,139.71,139.54,139.64,497385
2017/06/09,15:43:00,139.63,139.64,139.46,139.53,1085201
2017/06/09,15:44:00,139.53,139.68,139.53,139.62,526218
2017/06/09,15:45:00,139.63,139.63,139.45,139.52,606679
2017/06/09,15:46:00,139.52,139.68,139.50,139.65,1358020
2017/06/09,15:47:00,139.64,139.66,139.46,139.53,623445
2017/06/09,15:48:00,139.53,139.64,139.43,139.43,786775
2017/06/09,15:49:00,139.44,139.44,139.30,139.30,546564
2017/06/09,15:50:00,139.30,139.45,139.30,139.40,1212047
2017/06/09,15:51:00,139.41,139.68,139.41,139.65,1295746
2017/06/09,15:52:00,139.66,139.74,139.62,139.74,920711
2017/06/09,15:53:00,139.74,139.86,139.73,139.84,499694
2017/06/09,15:54:00,139.84,139.84,139.65,139.70,632565
2017/06/09,15:55:00,139.71,139.82,139.65,139.82,637970
2017/06/09,15:56:00,139.82,139.91,139.71,139.76,674033
2017/06/09,15:57:00,139.76,139.86,139.74,139.85,789972
2017/06/09,15:58:00,139.85,139.98,139.84,139.97,888870
2017/06/09,15:59:00,139.97,139.97,139.83,139.84,1321444
2017/06/09,16:00:00,139.84,140.02,139.83,140.01,2499541
2017/06/12,09:31:00,138.84,138.84,138.53,138.63,914126
2017/06/12,09:32:00,138.63,138.64,138.32,138.41,904060
2017/06/12,09:33:00,138.41,138.57,138.27,138.28,672751
2017/06/12,09:34:00,138.27,138.39,138.12,138.34,1303597
2017/06/12,09:35:00,138.34,138.78,138.32,138.75,1253378
2017/06/12,09:36:00,138.75,139.08,138.72,139.06,1075031
2017/06/12,09:37:00,139.05,139.06,138.82,138.87,717314
2017/06/12,09:38:00,138.87,138.88,138.42,138.47,672234
2017/06/12,09:39:00,138.47,138.71,138.28,138.28,976163
2017/06/12,09:40:00,138.28,138.31,137.99,138.01,1235796
2017/06/12,09:41:00,138.01,138.59,138.00,138.58,1376888
2017/06/12,09:42:00,138.58,138.59,137.91,137.93,1132113
2017/06/12,09:43:00,137.93,138.17,137.81,137.97,1595094
2017/06/12,09:44:00,137.97,138.00,137.75,137.86,1400416
2017/06/12,09:45:00,137.87,138.18,137.70,137.94,949623
2017/06/12,09:46:00,137.94,138.33,137.86,138.29,826755
2017/06/12,09:47:00,138.29,138.37,137.88,138.00,1004502
2017/06/12,09:48:00,138.01,138.25,137.98,138.03,590478
2017/06/12,09:49:00,138.02,138.19,137.87,138.04,511512
2017/06/12,09:50:00,138.04,138.05,137.83,137.85,903147
2017/06/12,09:51:00,137.85,137.96,137.75,137.80,1530412
2017/06/12,09:52:00,137.79,137.84,137.57,137.63,985838
2017/06/12,09:53:00,137.63,137.69,137.47,137.60,537708
2017/06/12,09:54:00,137.60,137.83,137.58,137.80,1702367
2017/06/12,09:55:00,137.82,138.03,137.77,137.78,536522
2017/06/12,09:56:00,137.76,137.87,137.62,137.78,1181958
2017/06/12,09:57:00,137.80,137.94,137.67,137.88,1139521
2017/06/12,09:58:00,137.88,138.02,137.83,137.84,532248
2017/06/12,09:59:00,137.85,137.96,137.66,137.94,434763
2017/06/12,10:00:00,137.94,138.01,137.85,137.93,473954
2017/06/12,10:01:00,137.94,137.94,137.73,137.78,401112
2017/06/12,10:02:00,137.79,138.13,137.74,138.02,593156
2017/06/12,10:03:00,138.02,138.26,138.00,138.11,564058
2017/06/12,10:04:00,138.10,138.22,137.99,138.22,548639
2017/06/12,10:05:00,138.21,138.35,138.13,138.23,1486141
2017/06/12,10:06:00,138.23,138.32,137.84,137.84,825442
2017/06/12,10:07:00,137.84,138.12,137.82,137.89,747157
2017/06/12,10:08:00,137.90,138.01,137.80,137.89,331509
2017/06/12,10:09:00,137.90,138.03,137.86,137.99,437892
2017/06/12,10:10:00,137.99,138.03,137.87,137.88,381845
2017/06/12,10:11:00,137.88,138.14,137.88,138.13,667535
2017/06/12,10:12:00,138.13,138.25,138.00,138.25,704095
2017/06/12,10:13:00,138.25,138.36,138.17,138.33,605101
2017/06/12,10:14:00,138.34,138.40,138.28,138.36,435782
2017/06/12,10:15:00,138.35,138.35,138.06,138.12,441278
2017/06/12,10:16:00,138.11,138.20,138.04,138.17,263125
2017/06/12,10:17:00,138.18,138.23,138.11,138.20,170479
2017/06/12,10:18:00,138.21,138.47,138.21,138.45,407088
2017/06/12,10:19:00,138.46,138.53,138.42,138.45,314128
2017/06/12,10:20:00,138.45,138.59,138.44,138.58,303096
2017/06/12,10:21:00,138.58,138.58,138.34,138.50,430397
2017/06/12,10:22:00,138.51,138.52,138.36,138.44,264060
2017/06/12,10:23:00,138.44,138.70,138.44,138.70,541077
2017/06/12,10:24:00,138.71,138.76,138.59,138.73,311216
2017/06/12,10:25:00,138.73,138.78,138.66,138.68,203650
2017/06/12,10:26:00,138.68,138.68,138.46,138.59,257495
2017/06/12,10:27:00,138.59,138.67,138.53,138.54,227547
2017/06/12,10:28:00,138.54,138.54,138.38,138.46,135798
2017/06/12,10:29:00,138.46,138.49,138.36,138.38,271074
2017/06/12,10:30:00,138.38,138.39,138.21,138.23,392452
2017/06/12,10:31:00,138.23,138.43,138.19,138.37,238900
2017/06/12,10:32:00,138.37,138.40,138.28,138.31,207143
2017/06/12,10:33:00,138.31,138.35,138.17,138.35,663947
2017/06/12,10:34:00,138.36,138.41,138.17,138.23,213994
2017/06/12,10:35:00,138.22,138.27,138.09,138.25,233374
2017/06/12,10:36:00,138.24,138.39,138.22,138.36,236996
2017/06/12,10:37:00,138.36,138.50,138.32,138.45,216002
2017/06/12,10:38:00,138.46,138.50,138.39,138.44,158572
2017/06/12,10:39:00,138.43,138.62,138.38,138.61,469633
2017/06/12,10:40:00,138.61,138.61,138.40,138.58,330939
2017/06/12,10:41:00,138.58,138.58,138.47,138.55,244247
2017/06/12,10:42:00,138.54,138.73,138.52,138.71,531738
2017/06/12,10:43:00,138.71,138.80,138.70,138.71,217951
2017/06/12,10:44:00,138.72,138.80,138.66,138.69,1385955
2017/06/12,10:45:00,138.69,138.85,138.68,138.79,147432
2017/06/12,10:46:00,138.79,138.79,138.73,138.76,98201
2017/06/12,10:47:00,138.76,138.84,138.74,138.84,109865
2017/06/12,10:48:00,138.83,138.84,138.71,138.73,108990
2017/06/12,10:49:00,138.73,138.76,138.61,138.72,130302
2017/06/12,10:50:00,138.72,138.81,138.69,138.71,249925
2017/06/12,10:51:00,138.71,138.71,138.63,138.65,192337
2017/06/12,10:52:00,138.67,138.81,138.67,138.80,140156
2017/06/12,10:53:00,138.80,138.94,138.80,138.86,203093
2017/06/12,10:54:00,138.86,138.92,138.77,138.91,443202
2017/06/12,10:55:00,138.91,138.96,138.85,138.86,313163
2017/06/12,10:56:00,138.86,138.91,138.71,138.73,252552
2017/06/12,10:57:00,138.73,138.76,138.62,138.63,317367
2017/06/12,10:58:00,138.64,138.64,138.55,138.58,260414
2017/06/12,10:59:00,138.58,138.70,138.58,138.68,111689
2017/06/12,11:00:00,138.68,138.79,138.67,138.76,240118
2017/06/12,11:01:00,138.76,138.79,138.65,138.77,124674
2017/06/12,11:02:00,138.77,138.80,138.75,138.79,143893
2017/06/12,11:03:00,138.79,138.86,138.78,138.82,113473
2017/06/12,11:04:00,138.82,138.87,138.82,138.87,135779
2017/06/12,11:05:00,138.87,138.87,138.79,138.87,113033
2017/06/12,11:06:00,138.86,138.88,138.80,138.83,96133
2017/06/12,11:07:00,138.83,138.83,138.66,138.69,120400
2017/06/12,11:08:00,138.70,138.83,138.69,138.83,90889
2017/06/12,11:09:00,138.84,138.99,138.83,138.93,184103
2017/06/12,11:10:00,138.93,138.97,138.87,138.87,155471
2017/06/12,11:11:00,138.87,139.03,138.81,139.01,257538
2017/06/12,11:12:00,139.02,139.07,138.99,139.04,355250
2017/06/12,11:13:00,139.05,139.11,139.04,139.06,161812
2017/06/12,11:14:00,139.06,139.16,139.06,139.10,654136
2017/06/12,11:15:00,139.10,139.19,139.09,139.19,301901
2017/06/12,11:16:00,139.19,139.30,139.13,139.29,336739
2017/06/12,11:17:00,139.29,139.31,139.11,139.17,272355
2017/06/12,11:18:00,139.18,139.18,139.00,139.06,321661
2017/06/12,11:19:00,139.06,139.20,139.04,139.15,233880
2017/06/12,11:20:00,139.14,139.23,139.10,139.22,151296
2017/06/12,11:21:00,139.20,139.26,139.03,139.03,200297
2017/06/12,11:22:00,139.03,139.12,139.01,139.08,178481
2017/06/12,11:23:00,139.08,139.20,139.08,139.16,304286
2017/06/12,11:24:00,139.16,139.23,139.14,139.19,97544
2017/06/12,11:25:00,139.19,139.22,139.11,139.13,294093
2017/06/12,11:26:00,139.13,139.20,139.10,139.20,383003
2017/06/12,11:27:00,139.18,139.25,139.11,139.23,251577
2017/06/12,11:28:00,139.22,139.41,139.17,139.41,311193
2017/06/12,11:29:00,139.40,139.45,139.35,139.41,193999
2017/06/12,11:30:00,139.41,139.48,139.21,139.25,260208
2017/06/12,11:31:00,139.25,139.43,139.24,139.26,226434
2017/06/12,11:32:00,139.26,139.36,139.23,139.34,156182
2017/06/12,11:33:00,139.35,139.35,139.19,139.20,109913
2017/06/12,11:34:00,139.20,139.20,139.08,139.11,107491
2017/06/12,11:35:00,139.11,139.21,139.08,139.21,200675
2017/06/12,11:36:00,139.21,139.33,139.17,139.27,288479
2017/06/12,11:37:00,139.26,139.27,139.18,139.23,129567
2017/06/12,11:38:00,139.23,139.25,139.19,139.22,305188
2017/06/12,11:39:00,139.23,139.24,139.13,139.20,133135
2017/06/12,11:40:00,139.21,139.21,139.14,139.14,97637
2017/06/12,11:41:00,139.15,139.25,139.10,139.21,151898
2017/06/12,11:42:00,139.20,139.26,139.20,139.24,87922
2017/06/12,11:43:00,139.24,139.25,139.15,139.15,152905
2017/06/12,11:44:00,139.15,139.15,138.96,138.97,292936
2017/06/12,11:45:00,138.97,139.07,138.97,139.01,207577
2017/06/12,11:46:00,139.01,139.01,138.93,139.00,127209
2017/06/12,11:47:00,139.00,139.11,138.97,139.09,121138
2017/06/12,11:48:00,139.09,139.10,139.02,139.02,77169
2017/06/12,11:49:00,139.02,139.07,138.91,138.95,157815
2017/06/12,11:50:00,138.94,138.98,138.81,138.84,260708
2017/06/12,11:51:00,138.84,138.85,138.77,138.80,169359
2017/06/12,11:52:00,138.79,138.84,138.78,138.83,204388
2017/06/12,11:53:00,138.82,138.93,138.81,138.85,250289
2017/06/12,11:54:00,138.84,138.87,138.79,138.86,3751964
2017/06/12,11:55:00,138.86,138.89,138.85,138.89,75147
2017/06/12,11:56:00,138.89,138.89,138.72,138.72,62484
2017/06/12,11:57:00,138.72,138.87,138.71,138.84,167138
2017/06/12,11:58:00,138.84,138.89,138.81,138.89,138821
2017/06/12,11:59:00,138.89,138.90,138.83,138.87,55825
2017/06/12,12:00:00,138.87,138.93,138.85,138.93,78012
2017/06/12,12:01:00,138.93,138.98,138.90,138.96,155551
2017/06/12,12:02:00,138.96,138.97,138.87,138.90,76889
2017/06/12,12:03:00,138.90,139.02,138.90,138.95,112977
2017/06/12,12:04:00,138.96,138.96,138.90,138.94,131191
2017/06/12,12:05:00,138.94,138.94,138.85,138.85,50570
2017/06/12,12:06:00,138.86,138.86,138.80,138.82,135035
2017/06/12,12:07:00,138.82,138.82,138.75,138.76,86001
2017/06/12,12:08:00,138.76,138.76,138.69,138.75,169762
2017/06/12,12:09:00,138.75,138.77,138.70,138.77,146982
2017/06/12,12:10:00,138.77,138.80,138.75,138.76,38924
2017/06/12,12:11:00,138.78,138.80,138.76,138.79,53228
2017/06/12,12:12:00,138.80,138.86,138.80,138.86,67021
2017/06/12,12:13:00,138.86,138.96,138.85,138.92,97470
2017/06/12,12:14:00,138.92,138.95,138.89,138.94,72779
2017/06/12,12:15:00,138.94,138.94,138.90,138.90,26698
2017/06/12,12:16:00,138.90,138.93,138.90,138.93,43478
2017/06/12,12:17:00,138.93,138.94,138.91,138.92,36506
2017/06/12,12:18:00,138.91,138.91,138.79,138.88,106652
2017/06/12,12:19:00,138.88,138.98,138.82,138.97,114742
2017/06/12,12:20:00,138.97,138.98,138.93,138.97,108157
2017/06/12,12:21:00,138.97,138.98,138.94,138.95,52607
2017/06/12,12:22:00,138.95,139.01,138.94,138.96,174887
2017/06/12,12:23:00,138.96,138.96,138.82,138.84,60482
2017/06/12,12:24:00,138.85,138.85,138.68,138.71,135488
2017/06/12,12:25:00,138.71,138.71,138.52,138.61,311258
2017/06/12,12:26:00,138.62,138.63,138.56,138.61,175626
2017/06/12,12:27:00,138.61,138.66,138.58,138.58,98336
2017/06/12,12:28:00,138.57,138.59,138.48,138.50,127138
2017/06/12,12:29:00,138.51,138.52,138.44,138.44,175085
2017/06/12,12:30:00,138.44,138.58,138.43,138.54,94670
2017/06/12,12:31:00,138.54,138.63,138.53,138.59,114574
2017/06/12,12:32:00,138.58,138.59,138.51,138.54,60456
2017/06/12,12:33:00,138.54,138.67,138.53,138.67,184779
2017/06/12,12:34:00,138.67,138.71,138.63,138.70,123210
2017/06/12,12:35:00,138.69,138.70,138.64,138.66,35868
2017/06/12,12:36:00,138.66,138.67,138.63,138.66,39731
2017/06/12,12:37:00,138.66,138.66,138.60,138.61,48948
2017/06/12,12:38:00,138.61,138.64,138.59,138.63,70625
2017/06/12,12:39:00,138.63,138.65,138.60,138.65,34085
2017/06/12,12:40:00,138.64,138.75,138.64,138.73,63435
2017/06/12,12:41:00,138.72,138.75,138.71,138.73,68734
2017/06/12,12:42:00,138.72,138.72,138.62,138.66,58367
2017/06/12,12:43:00,138.65,138.66,138.62,138.62,58588
2017/06/12,12:44:00,138.60,138.69,138.58,138.69,47240
2017/06/12,12:45:00,138.69,138.71,138.65,138.65,48300
2017/06/12,12:46:00,138.65,138.69,138.65,138.67,39812
2017/06/12,12:47:00,138.66,138.66,138.50,138.52,166878
2017/06/12,12:48:00,138.52,138.60,138.50,138.59,325063
2017/06/12,12:49:00,138.59,138.60,138.54,138.56,107389
2017/06/12,12:50:00,138.57,138.62,138.55,138.60,92018
2017/06/12,12:51:00,138.60,138.60,138.56,138.58,96817
2017/06/12,12:52:00,138.58,138.63,138.57,138.63,55079
2017/06/12,12:53:00,138.63,138.64,138.58,138.63,77943
2017/06/12,12:54:00,138.63,138.63,138.59,138.60,43183
2017/06/12,12:55:00,138.60,138.63,138.57,138.58,120847
2017/06/12,12:56:00,138.57,138.58,138.53,138.57,77068
2017/06/12,12:57:00,138.56,138.56,138.37,138.38,123775
2017/06/12,12:58:00,138.38,138.46,138.37,138.40,149871
2017/06/12,12:59:00,138.40,138.40,138.35,138.38,65857
2017/06/12,13:00:00,138.39,138.46,138.35,138.39,130444
2017/06/12,13:01:00,138.39,138.42,138.31,138.33,97243
2017/06/12,13:02:00,138.34,138.34,138.31,138.32,69741
2017/06/12,13:03:00,138.32,138.48,138.31,138.44,123987
2017/06/12,13:04:00,138.43,138.45,138.39,138.43,59302
2017/06/12,13:05:00,138.43,138.45,138.41,138.43,184591
2017/06/12,13:06:00,138.43,138.46,138.42,138.45,64150
2017/06/12,13:07:00,138.45,138.45,138.38,138.42,74977
2017/06/12,13:08:00,138.42,138.43,138.39,138.39,53203
2017/06/12,13:09:00,138.39,138.39,138.28,138.28,138882
2017/06/12,13:10:00,138.28,138.40,138.27,138.37,128446
2017/06/12,13:11:00,138.37,138.46,138.34,138.46,91085
2017/06/12,13:12:00,138.45,138.50,138.44,138.45,51279
2017/06/12,13:13:00,138.45,138.59,138.44,138.59,79854
2017/06/12,13:14:00,138.60,138.60,138.55,138.60,45868
2017/06/12,13:15:00,138.61,138.74,138.60,138.70,108120
2017/06/12,13:16:00,138.71,138.74,138.66,138.71,63672
2017/06/12,13:17:00,138.71,138.72,138.65,138.65,72086
2017/06/12,13:18:00,138.65,138.67,138.64,138.65,93775
2017/06/12,13:19:00,138.65,138.66,138.63,138.66,22456
2017/06/12,13:20:00,138.67,138.67,138.63,138.66,25961
2017/06/12,13:21:00,138.66,138.71,138.66,138.70,91421
2017/06/12,13:22:00,138.70,138.73,138.68,138.71,28836
2017/06/12,13:23:00,138.71,138.78,138.70,138.78,77780
2017/06/12,13:24:00,138.79,138.80,138.76,138.78,47841
2017/06/12,13:25:00,138.79,138.79,138.75,138.76,81418
2017/06/12,13:26:00,138.77,138.80,138.76,138.78,43762
2017/06/12,13:27:00,138.78,138.79,138.74,138.74,49471
2017/06/12,13:28:00,138.75,138.75,138.69,138.75,34402
2017/06/12,13:29:00,138.74,138.80,138.73,138.79,37921
2017/06/12,13:30:00,138.79,138.83,138.78,138.82,27474
2017/06/12,13:31:00,138.83,138.90,138.81,138.82,70461
2017/06/12,13:32:00,138.81,138.87,138.80,138.85,45367
2017/06/12,13:33:00,138.85,138.86,138.82,138.84,69903
2017/06/12,13:34:00,138.85,138.86,138.75,138.77,91810
2017/06/12,13:35:00,138.77,138.81,138.76,138.80,88404
2017/06/12,13:36:00,138.79,138.80,138.68,138.72,34077
2017/06/12,13:37:00,138.72,138.74,138.71,138.73,53731
2017/06/12,13:38:00,138.74,138.76,138.71,138.74,61948
2017/06/12,13:39:00,138.74,138.78,138.71,138.72,346800
2017/06/12,13:40:00,138.71,138.74,138.67,138.68,54878
2017/06/12,13:41:00,138.69,138.76,138.69,138.75,34863
2017/06/12,13:42:00,138.75,138.78,138.75,138.77,11031
2017/06/12,13:43:00,138.77,138.77,138.74,138.74,20648
2017/06/12,13:44:00,138.74,138.74,138.71,138.72,50246
2017/06/12,13:45:00,138.72,138.72,138.67,138.67,22296
2017/06/12,13:46:00,138.68,138.73,138.64,138.72,104780
2017/06/12,13:47:00,138.72,138.73,138.70,138.72,37386
2017/06/12,13:48:00,138.72,138.77,138.70,138.72,101742
2017/06/12,13:49:00,138.72,138.72,138.67,138.68,27857
2017/06/12,13:50:00,138.69,138.73,138.67,138.68,23677
2017/06/12,13:51:00,138.67,138.71,138.64,138.70,37009
2017/06/12,13:52:00,138.69,138.69,138.66,138.67,18920
2017/06/12,13:53:00,138.67,138.67,138.64,138.65,108288
2017/06/12,13:54:00,138.65,138.67,138.64,138.66,41571
2017/06/12,13:55:00,138.65,138.65,138.57,138.57,681193
2017/06/12,13:56:00,138.57,138.57,138.50,138.56,209321
2017/06/12,13:57:00,138.56,138.57,138.51,138.53,57448
2017/06/12,13:58:00,138.53,138.54,138.48,138.48,121337
2017/06/12,13:59:00,138.48,138.51,138.46,138.47,68792
2017/06/12,14:00:00,138.47,138.49,138.44,138.45,83915
2017/06/12,14:01:00,138.45,138.49,138.42,138.49,119764
2017/06/12,14:02:00,138.50,138.57,138.49,138.53,150061
2017/06/12,14:03:00,138.54,138.55,138.50,138.54,128294
2017/06/12,14:04:00,138.54,138.56,138.51,138.53,114144
2017/06/12,14:05:00,138.53,138.56,138.53,138.53,45054
2017/06/12,14:06:00,138.53,138.56,138.53,138.55,38403
2017/06/12,14:07:00,138.56,138.57,138.52,138.55,59710
2017/06/12,14:08:00,138.55,138.55,138.51,138.53,66347
2017/06/12,14:09:00,138.53,138.63,138.52,138.59,138107
2017/06/12,14:10:00,138.59,138.61,138.54,138.56,81236
2017/06/12,14:11:00,138.56,138.57,138.52,138.57,42929
2017/06/12,14:12:00,138.57,138.61,138.57,138.59,36085
2017/06/12,14:13:00,138.60,138.75,138.59,138.72,137407
2017/06/12,14:14:00,138.71,138.74,138.68,138.72,83463
2017/06/12,14:15:00,138.72,138.72,138.66,138.70,51716
2017/06/12,14:16:00,138.70,138.70,138.66,138.69,39259
2017/06/12,14:17:00,138.69,138.73,138.68,138.72,45993
2017/06/12,14:18:00,138.72,138.74,138.70,138.74,43157
2017/06/12,14:19:00,138.75,138.75,138.69,138.72,47462
2017/06/12,14:20:00,138.72,138.72,138.69,138.70,35201
2017/06/12,14:21:00,138.69,138.72,138.68,138.72,41537
2017/06/12,14:22:00,138.72,138.80,138.72,138.77,58405
2017/06/12,14:23:00,138.77,138.80,138.71,138.72,83400
2017/06/12,14:24:00,138.73,138.75,138.68,138.69,189117
2017/06/12,14:25:00,138.70,138.72,138.63,138.63,268941
2017/06/12,14:26:00,138.63,138.67,138.62,138.66,30192
2017/06/12,14:27:00,138.67,138.70,138.66,138.68,24364
2017/06/12,14:28:00,138.68,138.73,138.68,138.73,56093
2017/06/12,14:29:00,138.73,138.75,138.67,138.68,42670
2017/06/12,14:30:00,138.68,138.69,138.64,138.66,93467
2017/06/12,14:31:00,138.67,138.68,138.59,138.67,1859629
2017/06/12,14:32:00,138.67,138.76,138.67,138.76,157497
2017/06/12,14:33:00,138.76,138.94,138.75,138.92,155674
2017/06/12,14:34:00,138.93,139.04,138.92,139.00,142028
2017/06/12,14:35:00,138.99,139.03,138.98,139.01,194610
2017/06/12,14:36:00,139.01,139.02,138.97,139.00,123480
2017/06/12,14:37:00,139.00,139.00,138.97,138.98,112210
2017/06/12,14:38:00,138.98,139.04,138.98,139.00,1773567
2017/06/12,14:39:00,139.00,139.02,138.98,139.01,62539
2017/06/12,14:40:00,139.00,139.01,138.97,138.98,35045
2017/06/12,14:41:00,138.99,138.99,138.94,138.96,340992
2017/06/12,14:42:00,138.95,138.99,138.93,138.99,189960
2017/06/12,14:43:00,138.99,139.10,138.94,139.07,135829
2017/06/12,14:44:00,139.07,139.11,139.01,139.05,135099
2017/06/12,14:45:00,139.05,139.19,139.05,139.19,921265
2017/06/12,14:46:00,139.19,139.20,139.13,139.16,77519
2017/06/12,14:47:00,139.16,139.17,139.08,139.10,152422
2017/06/12,14:48:00,139.11,139.14,139.06,139.06,71370
2017/06/12,14:49:00,139.06,139.06,138.96,139.03,94458
2017/06/12,14:50:00,139.03,139.06,139.00,139.00,139034
2017/06/12,14:51:00,139.01,139.04,138.99,139.00,99347
2017/06/12,14:52:00,139.00,139.01,138.94,138.98,131280
2017/06/12,14:53:00,138.98,138.99,138.92,138.98,109004
2017/06/12,14:54:00,138.98,138.98,138.84,138.84,119445
2017/06/12,14:55:00,138.84,138.89,138.81,138.84,170597
2017/06/12,14:56:00,138.84,138.92,138.83,138.91,73500
2017/06/12,14:57:00,138.91,138.94,138.88,138.89,139980
2017/06/12,14:58:00,138.89,138.92,138.80,138.83,223526
2017/06/12,14:59:00,138.82,138.89,138.82,138.84,93520
2017/06/12,15:00:00,138.84,138.89,138.84,138.86,84642
2017/06/12,15:01:00,138.86,138.87,138.80,138.81,111972
2017/06/12,15:02:00,138.80,138.82,138.73,138.82,162336
2017/06/12,15:03:00,138.82,138.96,138.82,138.92,200412
2017/06/12,15:04:00,138.92,138.92,138.86,138.90,174404
2017/06/12,15:05:00,138.89,138.92,138.88,138.91,65659
2017/06/12,15:06:00,138.91,139.05,138.91,139.03,203993
2017/06/12,15:07:00,139.03,139.04,138.95,139.00,63977
2017/06/12,15:08:00,139.00,139.07,138.98,139.06,403382
2017/06/12,15:09:00,139.06,139.08,139.01,139.03,65329
2017/06/12,15:10:00,139.02,139.05,139.01,139.05,49769
2017/06/12,15:11:00,139.05,139.08,138.99,139.01,215129
2017/06/12,15:12:00,139.01,139.04,139.01,139.01,25075
2017/06/12,15:13:00,139.01,139.02,138.91,138.93,52540
2017/06/12,15:14:00,138.93,138.99,138.93,138.98,51657
2017/06/12,15:15:00,138.98,139.00,138.97,138.99,31815
2017/06/12,15:16:00,139.00,139.00,138.96,138.96,102706
2017/06/12,15:17:00,138.95,138.96,138.92,138.94,52932
2017/06/12,15:18:00,138.93,138.97,138.92,138.96,55360
2017/06/12,15:19:00,138.96,139.01,138.95,138.97,91257
2017/06/12,15:20:00,138.97,138.99,138.95,138.97,82365
2017/06/12,15:21:00,138.97,139.06,138.97,139.06,142343
2017/06/12,15:22:00,139.05,139.05,138.95,138.98,174728
2017/06/12,15:23:00,138.98,139.01,138.95,139.00,87175
2017/06/12,15:24:00,138.99,139.01,138.98,138.98,78737
2017/06/12,15:25:00,138.98,138.99,138.89,138.91,134571
2017/06/12,15:26:00,138.91,138.92,138.76,138.81,189194
2017/06/12,15:27:00,138.80,138.81,138.73,138.79,114786
2017/06/12,15:28:00,138.80,138.82,138.77,138.81,112980
2017/06/12,15:29:00,138.81,138.83,138.77,138.77,114885
2017/06/12,15:30:00,138.77,138.77,138.65,138.74,111589
2017/06/12,15:31:00,138.74,138.74,138.69,138.74,71837
2017/06/12,15:32:00,138.74,138.79,138.74,138.78,352666
2017/06/12,15:33:00,138.78,138.80,138.76,138.79,52426
2017/06/12,15:34:00,138.80,138.83,138.76,138.82,56400
2017/06/12,15:35:00,138.82,138.83,138.79,138.82,52224
2017/06/12,15:36:00,138.82,138.99,138.82,138.97,170121
2017/06/12,15:37:00,138.97,138.98,138.87,138.92,148421
2017/06/12,15:38:00,138.92,138.92,138.83,138.86,115779
2017/06/12,15:39:00,138.86,138.91,138.86,138.89,86827
2017/06/12,15:40:00,138.90,138.92,138.88,138.89,73310
2017/06/12,15:41:00,138.89,138.90,138.86,138.86,93898
2017/06/12,15:42:00,138.86,138.87,138.74,138.81,568831
2017/06/12,15:43:00,138.82,138.82,138.76,138.77,183832
2017/06/12,15:44:00,138.78,138.80,138.74,138.76,197525
2017/06/12,15:45:00,138.77,138.78,138.73,138.77,225278
2017/06/12,15:46:00,138.76,138.80,138.73,138.79,280256
2017/06/12,15:47:00,138.79,138.86,138.78,138.86,176995
2017/06/12,15:48:00,138.85,138.95,138.81,138.88,807369
2017/06/12,15:49:00,138.88,138.89,138.85,138.88,542674
2017/06/12,15:50:00,138.89,138.89,138.83,138.83,126651
2017/06/12,15:51:00,138.83,139.05,138.82,139.03,275805
2017/06/12,15:52:00,139.02,139.06,139.01,139.03,162985
2017/06/12,15:53:00,139.03,139.05,139.00,139.04,269184
2017/06/12,15:54:00,139.03,139.14,139.02,139.11,231154
2017/06/12,15:55:00,139.11,139.14,139.07,139.13,156418
2017/06/12,15:56:00,139.13,139.17,139.11,139.16,185591
2017/06/12,15:57:00,139.16,139.22,139.14,139.22,175660
2017/06/12,15:58:00,139.21,139.26,139.20,139.24,329004
2017/06/12,15:59:00,139.24,139.26,139.20,139.21,771370
2017/06/12,16:00:00,139.21,139.28,139.20,139.27,794282
2017/06/13,09:31:00,140.01,140.22,139.98,140.20,396627
2017/06/13,09:32:00,140.21,140.27,140.17,140.21,444610
2017/06/13,09:33:00,140.21,140.31,140.20,140.22,561098
2017/06/13,09:34:00,140.20,140.26,140.11,140.22,510051
2017/06/13,09:35:00,140.21,140.26,140.15,140.17,255542
2017/06/13,09:36:00,140.17,140.34,140.17,140.30,334036
2017/06/13,09:37:00,140.30,140.32,140.13,140.21,391754
2017/06/13,09:38:00,140.20,140.33,140.17,140.23,235548
2017/06/13,09:39:00,140.24,140.25,140.06,140.18,409654
2017/06/13,09:40:00,140.17,140.29,140.16,140.29,133894
2017/06/13,09:41:00,140.29,140.35,140.25,140.33,216290
2017/06/13,09:42:00,140.33,140.36,140.25,140.32,270137
2017/06/13,09:43:00,140.32,140.35,140.26,140.31,232956
2017/06/13,09:44:00,140.30,140.48,140.29,140.47,178618
2017/06/13,09:45:00,140.46,140.47,140.40,140.46,308393
2017/06/13,09:46:00,140.47,140.47,140.39,140.45,224715
2017/06/13,09:47:00,140.45,140.55,140.45,140.50,342168
2017/06/13,09:48:00,140.49,140.52,140.45,140.50,258059
2017/06/13,09:49:00,140.50,140.55,140.48,140.49,452894
2017/06/13,09:50:00,140.50,140.51,140.42,140.49,127475
2017/06/13,09:51:00,140.49,140.53,140.45,140.48,176668
2017/06/13,09:52:00,140.48,140.50,140.39,140.44,397959
2017/06/13,09:53:00,140.44,140.45,140.38,140.39,227477
2017/06/13,09:54:00,140.38,140.44,140.32,140.36,136252
2017/06/13,09:55:00,140.37,140.38,140.32,140.35,217460
2017/06/13,09:56:00,140.36,140.40,140.24,140.31,126158
2017/06/13,09:57:00,140.30,140.30,140.20,140.26,155101
2017/06/13,09:58:00,140.26,140.26,140.19,140.20,186563
2017/06/13,09:59:00,140.19,140.26,140.19,140.23,134248
2017/06/13,10:00:00,140.22,140.30,140.22,140.30,118033
2017/06/13,10:01:00,140.31,140.31,140.27,140.31,134949
2017/06/13,10:02:00,140.31,140.33,140.28,140.31,97932
2017/06/13,10:03:00,140.31,140.31,140.22,140.22,111152
2017/06/13,10:04:00,140.22,140.25,140.16,140.16,182059
2017/06/13,10:05:00,140.16,140.22,140.14,140.15,140878
2017/06/13,10:06:00,140.15,140.22,140.12,140.21,129310
2017/06/13,10:07:00,140.21,140.25,140.19,140.19,98455
2017/06/13,10:08:00,140.18,140.20,140.04,140.09,252860
2017/06/13,10:09:00,140.09,140.15,140.05,140.08,134931
2017/06/13,10:10:00,140.08,140.14,140.07,140.13,67720
2017/06/13,10:11:00,140.13,140.14,140.04,140.08,103216
2017/06/13,10:12:00,140.08,140.12,140.06,140.11,103892
2017/06/13,10:13:00,140.11,140.17,140.10,140.10,208918
2017/06/13,10:14:00,140.10,140.14,140.08,140.08,93300
2017/06/13,10:15:00,140.09,140.18,140.09,140.17,74337
2017/06/13,10:16:00,140.17,140.20,140.12,140.15,320994
2017/06/13,10:17:00,140.15,140.16,139.96,140.04,284445
2017/06/13,10:18:00,140.04,140.04,139.99,140.04,100679
2017/06/13,10:19:00,140.04,140.06,139.95,139.96,235030
2017/06/13,10:20:00,139.96,139.99,139.96,139.98,73250
2017/06/13,10:21:00,139.99,140.00,139.94,139.96,155224
2017/06/13,10:22:00,139.96,140.04,139.96,140.03,68488
2017/06/13,10:23:00,140.03,140.04,140.00,140.03,108319
2017/06/13,10:24:00,140.03,140.08,140.03,140.06,74830
2017/06/13,10:25:00,140.06,140.07,139.89,139.90,616660
2017/06/13,10:26:00,139.90,139.99,139.90,139.99,71750
2017/06/13,10:27:00,139.99,140.01,139.96,139.99,79179
2017/06/13,10:28:00,140.00,140.02,139.98,139.98,67493
2017/06/13,10:29:00,139.99,139.99,139.93,139.95,113967
2017/06/13,10:30:00,139.96,139.99,139.94,139.98,69880
2017/06/13,10:31:00,139.99,140.11,139.99,140.09,246452
2017/06/13,10:32:00,140.09,140.11,140.06,140.11,74052
2017/06/13,10:33:00,140.11,140.17,140.10,140.15,66495
2017/06/13,10:34:00,140.14,140.21,140.14,140.19,84180
2017/06/13,10:35:00,140.19,140.21,140.17,140.18,170051
2017/06/13,10:36:00,140.20,140.22,140.19,140.20,80125
2017/06/13,10:37:00,140.21,140.24,140.21,140.22,43059
2017/06/13,10:38:00,140.22,140.27,140.22,140.26,44364
2017/06/13,10:39:00,140.26,140.29,140.25,140.28,35942
2017/06/13,10:40:00,140.28,140.28,140.23,140.28,69290
2017/06/13,10:41:00,140.27,140.28,140.19,140.20,56866
2017/06/13,10:42:00,140.20,140.22,140.19,140.19,71311
2017/06/13,10:43:00,140.20,140.20,140.16,140.16,30818
2017/06/13,10:44:00,140.17,140.18,140.06,140.07,127868
2017/06/13,10:45:00,140.07,140.09,139.99,140.02,191836
2017/06/13,10:46:00,140.02,140.03,139.93,139.95,333647
2017/06/13,10:47:00,139.95,139.98,139.82,139.83,151346
2017/06/13,10:48:00,139.83,139.89,139.76,139.83,247201
2017/06/13,10:49:00,139.83,139.93,139.83,139.92,268446
2017/06/13,10:50:00,139.91,139.94,139.88,139.94,144563
2017/06/13,10:51:00,139.94,139.94,139.81,139.84,150739
2017/06/13,10:52:00,139.83,139.87,139.76,139.78,171739
2017/06/13,10:53:00,139.78,139.82,139.69,139.80,202887
2017/06/13,10:54:00,139.80,139.88,139.80,139.82,98007
2017/06/13,10:55:00,139.82,139.82,139.65,139.67,205873
2017/06/13,10:56:00,139.66,139.78,139.64,139.66,249214
2017/06/13,10:57:00,139.66,139.68,139.53,139.59,282349
2017/06/13,10:58:00,139.60,139.64,139.55,139.55,171548
2017/06/13,10:59:00,139.55,139.59,139.52,139.55,158006
2017/06/13,11:00:00,139.55,139.56,139.43,139.46,150730
2017/06/13,11:01:00,139.47,139.47,139.28,139.42,501163
2017/06/13,11:02:00,139.43,139.47,139.41,139.46,200843
2017/06/13,11:03:00,139.46,139.50,139.40,139.42,234131
2017/06/13,11:04:00,139.42,139.46,139.39,139.42,84810
2017/06/13,11:05:00,139.42,139.55,139.41,139.52,171798
2017/06/13,11:06:00,139.52,139.63,139.50,139.62,103609
2017/06/13,11:07:00,139.62,139.64,139.60,139.63,98948
2017/06/13,11:08:00,139.64,139.72,139.64,139.69,163192
2017/06/13,11:09:00,139.69,139.73,139.68,139.72,122099
2017/06/13,11:10:00,139.72,139.73,139.66,139.66,68783
2017/06/13,11:11:00,139.66,139.71,139.64,139.70,74964
2017/06/13,11:12:00,139.70,139.72,139.67,139.71,426314
2017/06/13,11:13:00,139.72,139.77,139.72,139.75,133421
2017/06/13,11:14:00,139.76,139.79,139.75,139.76,78671
2017/06/13,11:15:00,139.76,139.82,139.76,139.80,128185
2017/06/13,11:16:00,139.79,139.80,139.75,139.79,613666
2017/06/13,11:17:00,139.78,139.79,139.72,139.72,102169
2017/06/13,11:18:00,139.73,139.79,139.68,139.78,90094
2017/06/13,11:19:00,139.77,139.86,139.76,139.84,619669
2017/06/13,11:20:00,139.84,139.89,139.82,139.89,48675
2017/06/13,11:21:00,139.89,139.92,139.86,139.90,529012
2017/06/13,11:22:00,139.90,139.92,139.86,139.87,113069
2017/06/13,11:23:00,139.87,139.88,139.83,139.83,128137
2017/06/13,11:24:00,139.84,139.92,139.84,139.88,463202
2017/06/13,11:25:00,139.88,139.89,139.84,139.87,99684
2017/06/13,11:26:00,139.87,139.93,139.85,139.92,62806
2017/06/13,11:27:00,139.92,139.94,139.84,139.84,60903
2017/06/13,11:28:00,139.85,139.87,139.76,139.78,62135
2017/06/13,11:29:00,139.79,139.82,139.78,139.81,61855
2017/06/13,11:30:00,139.81,139.82,139.78,139.81,39478
2017/06/13,11:31:00,139.81,139.83,139.79,139.82,34594
2017/06/13,11:32:00,139.82,139.83,139.81,139.81,23219
2017/06/13,11:33:00,139.81,139.91,139.81,139.86,93431
2017/06/13,11:34:00,139.86,139.87,139.77,139.79,48843
2017/06/13,11:35:00,139.78,139.79,139.73,139.76,58920
2017/06/13,11:36:00,139.76,139.76,139.69,139.73,43234
2017/06/13,11:37:00,139.73,139.73,139.66,139.69,40405
2017/06/13,11:38:00,139.69,139.73,139.63,139.64,68100
2017/06/13,11:39:00,139.65,139.68,139.64,139.68,34887
2017/06/13,11:40:00,139.68,139.70,139.66,139.68,46348
2017/06/13,11:41:00,139.68,139.71,139.65,139.70,36494
2017/06/13,11:42:00,139.70,139.80,139.69,139.80,97049
2017/06/13,11:43:00,139.79,139.98,139.79,139.94,124298
2017/06/13,11:44:00,139.94,139.97,139.90,139.93,80832
2017/06/13,11:45:00,139.93,139.99,139.92,139.97,106165
2017/06/13,11:46:00,139.96,140.02,139.96,139.98,89846
2017/06/13,11:47:00,139.98,140.01,139.95,140.00,98294
2017/06/13,11:48:00,139.99,140.01,139.97,139.99,37227
2017/06/13,11:49:00,139.99,140.01,139.97,140.00,31914
2017/06/13,11:50:00,140.00,140.02,139.98,140.00,142404
2017/06/13,11:51:00,139.99,140.01,139.95,139.97,63685
2017/06/13,11:52:00,139.97,139.97,139.94,139.96,107056
2017/06/13,11:53:00,139.96,139.97,139.92,139.92,81211
2017/06/13,11:54:00,139.93,139.97,139.93,139.95,301836
2017/06/13,11:55:00,139.95,139.97,139.92,139.96,84045
2017/06/13,11:56:00,139.96,139.97,139.94,139.96,36178
2017/06/13,11:57:00,139.96,140.02,139.96,139.98,103855
2017/06/13,11:58:00,139.98,140.04,139.97,140.02,53212
2017/06/13,11:59:00,140.02,140.10,140.02,140.10,118870
2017/06/13,12:00:00,140.09,140.10,140.07,140.09,67973
2017/06/13,12:01:00,140.09,140.14,140.07,140.14,133639
2017/06/13,12:02:00,140.14,140.17,140.13,140.14,85642
2017/06/13,12:03:00,140.15,140.15,140.08,140.11,578786
2017/06/13,12:04:00,140.11,140.15,140.10,140.14,62841
2017/06/13,12:05:00,140.14,140.14,140.04,140.05,108408
2017/06/13,12:06:00,140.05,140.07,140.00,140.00,173601
2017/06/13,12:07:00,140.00,140.03,139.99,140.02,49020
2017/06/13,12:08:00,140.02,140.05,140.01,140.04,54877
2017/06/13,12:09:00,140.03,140.16,140.03,140.13,458666
2017/06/13,12:10:00,140.13,140.14,140.03,140.07,488065
2017/06/13,12:11:00,140.06,140.09,140.06,140.07,37595
2017/06/13,12:12:00,140.08,140.10,140.07,140.09,66234
2017/06/13,12:13:00,140.09,140.12,140.09,140.12,15702
2017/06/13,12:14:00,140.12,140.13,140.09,140.09,31347
2017/06/13,12:15:00,140.09,140.12,140.09,140.10,36910
2017/06/13,12:16:00,140.10,140.13,140.10,140.13,32574
2017/06/13,12:17:00,140.13,140.14,140.09,140.09,31299
2017/06/13,12:18:00,140.09,140.10,140.07,140.07,20843
2017/06/13,12:19:00,140.07,140.08,140.03,140.03,36484
2017/06/13,12:20:00,140.04,140.07,140.02,140.07,11924
2017/06/13,12:21:00,140.07,140.11,140.07,140.07,534752
2017/06/13,12:22:00,140.07,140.08,140.02,140.02,27729
2017/06/13,12:23:00,140.03,140.03,139.96,140.02,94746
2017/06/13,12:24:00,140.02,140.02,139.96,139.97,57828
2017/06/13,12:25:00,139.97,140.01,139.97,140.00,16417
2017/06/13,12:26:00,139.99,140.03,139.98,140.03,24706
2017/06/13,12:27:00,140.03,140.03,140.00,140.02,17410
2017/06/13,12:28:00,140.02,140.03,139.98,140.02,41972
2017/06/13,12:29:00,140.03,140.04,140.00,140.01,48479
2017/06/13,12:30:00,140.01,140.02,139.95,139.96,311706
2017/06/13,12:31:00,139.96,139.97,139.93,139.96,137961
2017/06/13,12:32:00,139.98,140.01,139.96,139.97,49433
2017/06/13,12:33:00,139.97,140.01,139.97,140.00,22826
2017/06/13,12:34:00,140.00,140.01,139.98,139.98,25603
2017/06/13,12:35:00,139.98,139.99,139.92,139.93,29647
2017/06/13,12:36:00,139.94,140.02,139.94,140.01,96932
2017/06/13,12:37:00,140.01,140.07,140.01,140.07,42922
2017/06/13,12:38:00,140.07,140.10,140.05,140.10,54434
2017/06/13,12:39:00,140.10,140.11,140.06,140.08,59381
2017/06/13,12:40:00,140.08,140.15,140.06,140.13,155425
2017/06/13,12:41:00,140.13,140.17,140.13,140.14,104995
2017/06/13,12:42:00,140.15,140.20,140.14,140.19,126756
2017/06/13,12:43:00,140.18,140.26,140.18,140.26,582696
2017/06/13,12:44:00,140.26,140.28,140.25,140.26,106604
2017/06/13,12:45:00,140.26,140.27,140.22,140.23,73033
2017/06/13,12:46:00,140.23,140.28,140.23,140.27,17234
2017/06/13,12:47:00,140.28,140.29,140.26,140.27,536530
2017/06/13,12:48:00,140.27,140.28,140.25,140.25,24774
2017/06/13,12:49:00,140.24,140.28,140.22,140.28,33213
2017/06/13,12:50:00,140.27,140.29,140.25,140.28,34726
2017/06/13,12:51:00,140.28,140.29,140.25,140.27,46119
2017/06/13,12:52:00,140.26,140.27,140.18,140.22,108355
2017/06/13,12:53:00,140.22,140.24,140.21,140.23,84093
2017/06/13,12:54:00,140.23,140.24,140.19,140.22,191737
2017/06/13,12:55:00,140.22,140.27,140.22,140.26,91735
2017/06/13,12:56:00,140.26,140.26,140.22,140.25,94103
2017/06/13,12:57:00,140.26,140.28,140.24,140.24,51112
2017/06/13,12:58:00,140.25,140.28,140.24,140.26,30707
2017/06/13,12:59:00,140.26,140.26,140.23,140.26,21642
2017/06/13,13:00:00,140.26,140.28,140.24,140.27,91531
2017/06/13,13:01:00,140.27,140.28,140.23,140.27,41170
2017/06/13,13:02:00,140.26,140.27,140.24,140.26,34784
2017/06/13,13:03:00,140.26,140.26,140.15,140.18,63178
2017/06/13,13:04:00,140.19,140.20,140.16,140.17,46618
2017/06/13,13:05:00,140.17,140.19,140.16,140.17,46436
2017/06/13,13:06:00,140.17,140.17,140.13,140.17,72376
2017/06/13,13:07:00,140.16,140.17,140.13,140.16,29046
2017/06/13,13:08:00,140.16,140.21,140.16,140.20,35439
2017/06/13,13:09:00,140.20,140.20,140.16,140.17,128377
2017/06/13,13:10:00,140.17,140.18,140.09,140.09,161512
2017/06/13,13:11:00,140.09,140.15,140.09,140.13,123133
2017/06/13,13:12:00,140.14,140.17,140.14,140.15,101994
2017/06/13,13:13:00,140.16,140.20,140.15,140.19,160330
2017/06/13,13:14:00,140.19,140.23,140.18,140.21,114661
2017/06/13,13:15:00,140.22,140.23,140.19,140.22,71201
2017/06/13,13:16:00,140.23,140.23,140.19,140.22,75497
2017/06/13,13:17:00,140.22,140.23,140.20,140.23,37734
2017/06/13,13:18:00,140.23,140.24,140.19,140.22,26335
2017/06/13,13:19:00,140.21,140.24,140.21,140.23,87393
2017/06/13,13:20:00,140.24,140.27,140.24,140.25,36021
2017/06/13,13:21:00,140.24,140.25,140.22,140.25,23998
2017/06/13,13:22:00,140.25,140.26,140.21,140.22,15028
2017/06/13,13:23:00,140.23,140.27,140.22,140.26,50953
2017/06/13,13:24:00,140.26,140.29,140.25,140.28,38190
2017/06/13,13:25:00,140.28,140.29,140.24,140.26,29251
2017/06/13,13:26:00,140.26,140.27,140.21,140.23,25670
2017/06/13,13:27:00,140.24,140.25,140.20,140.23,75971
2017/06/13,13:28:00,140.24,140.25,140.20,140.22,435093
2017/06/13,13:29:00,140.22,140.24,140.22,140.23,117892
2017/06/13,13:30:00,140.23,140.26,140.23,140.24,30896
2017/06/13,13:31:00,140.25,140.27,140.24,140.26,63551
2017/06/13,13:32:00,140.25,140.26,140.22,140.25,41894
2017/06/13,13:33:00,140.25,140.25,140.20,140.23,24589
2017/06/13,13:34:00,140.23,140.24,140.21,140.22,28437
2017/06/13,13:35:00,140.22,140.24,140.21,140.22,286413
2017/06/13,13:36:00,140.22,140.23,140.20,140.20,26825
2017/06/13,13:37:00,140.21,140.22,140.17,140.18,75681
2017/06/13,13:38:00,140.18,140.21,140.18,140.21,29321
2017/06/13,13:39:00,140.21,140.25,140.20,140.25,45480
2017/06/13,13:40:00,140.25,140.27,140.23,140.25,49973
2017/06/13,13:41:00,140.24,140.24,140.14,140.15,59416
2017/06/13,13:42:00,140.15,140.18,140.14,140.16,44055
2017/06/13,13:43:00,140.16,140.17,140.13,140.14,17556
2017/06/13,13:44:00,140.14,140.14,140.09,140.11,53307
2017/06/13,13:45:00,140.11,140.14,140.10,140.13,30716
2017/06/13,13:46:00,140.12,140.13,140.05,140.05,124657
2017/06/13,13:47:00,140.05,140.06,139.94,139.98,299960
2017/06/13,13:48:00,139.99,140.01,139.95,139.97,139808
2017/06/13,13:49:00,139.97,139.98,139.90,139.94,110248
2017/06/13,13:50:00,139.93,139.98,139.93,139.98,92629
2017/06/13,13:51:00,139.97,139.98,139.93,139.95,134712
2017/06/13,13:52:00,139.95,139.99,139.95,139.98,31577
2017/06/13,13:53:00,139.98,140.04,139.98,140.02,32855
2017/06/13,13:54:00,140.02,140.04,139.97,139.99,30371
2017/06/13,13:55:00,139.99,140.04,139.98,140.03,11840
2017/06/13,13:56:00,140.03,140.05,139.99,140.05,42198
2017/06/13,13:57:00,140.05,140.10,140.03,140.09,72732
2017/06/13,13:58:00,140.10,140.16,140.09,140.10,112092
2017/06/13,13:59:00,140.10,140.14,140.10,140.14,45186
2017/06/13,14:00:00,140.14,140.14,140.10,140.12,48316
2017/06/13,14:01:00,140.12,140.12,140.08,140.11,37465
2017/06/13,14:02:00,140.11,140.11,140.07,140.08,45296
2017/06/13,14:03:00,140.09,140.13,140.08,140.11,43789
2017/06/13,14:04:00,140.12,140.12,140.06,140.07,87850
2017/06/13,14:05:00,140.07,140.16,140.07,140.08,74050
2017/06/13,14:06:00,140.09,140.13,140.08,140.11,26936
2017/06/13,14:07:00,140.11,140.13,140.09,140.13,80228
2017/06/13,14:08:00,140.13,140.20,140.12,140.16,138249
2017/06/13,14:09:00,140.16,140.21,140.14,140.20,49444
2017/06/13,14:10:00,140.21,140.23,140.17,140.18,499998
2017/06/13,14:11:00,140.19,140.21,140.16,140.18,35862
2017/06/13,14:12:00,140.17,140.19,140.10,140.11,56687
2017/06/13,14:13:00,140.11,140.13,140.07,140.09,113472
2017/06/13,14:14:00,140.09,140.14,140.09,140.14,58466
2017/06/13,14:15:00,140.14,140.17,140.10,140.17,47402
2017/06/13,14:16:00,140.16,140.18,140.14,140.15,46022
2017/06/13,14:17:00,140.15,140.17,140.15,140.16,58784
2017/06/13,14:18:00,140.17,140.17,140.09,140.12,67975
2017/06/13,14:19:00,140.12,140.15,140.12,140.13,54182
2017/06/13,14:20:00,140.13,140.15,140.11,140.13,21502
2017/06/13,14:21:00,140.13,140.17,140.11,140.17,33539
2017/06/13,14:22:00,140.16,140.17,140.10,140.11,75007
2017/06/13,14:23:00,140.12,140.12,140.03,140.07,88639
2017/06/13,14:24:00,140.06,140.11,140.05,140.11,40185
2017/06/13,14:25:00,140.10,140.11,140.06,140.08,47048
2017/06/13,14:26:00,140.07,140.10,140.07,140.09,40820
2017/06/13,14:27:00,140.10,140.12,140.07,140.10,35475
2017/06/13,14:28:00,140.10,140.11,140.06,140.08,63068
2017/06/13,14:29:00,140.08,140.10,140.08,140.09,23340
2017/06/13,14:30:00,140.09,140.10,140.08,140.10,33222
2017/06/13,14:31:00,140.10,140.16,140.09,140.14,45448
2017/06/13,14:32:00,140.15,140.19,140.15,140.17,38213
2017/06/13,14:33:00,140.18,140.19,140.04,140.06,86298
2017/06/13,14:34:00,140.05,140.13,140.05,140.12,50629
2017/06/13,14:35:00,140.12,140.14,140.10,140.10,43199
2017/06/13,14:36:00,140.11,140.11,140.08,140.09,35812
2017/06/13,14:37:00,140.10,140.22,140.09,140.18,363744
2017/06/13,14:38:00,140.18,140.19,140.15,140.16,43263
2017/06/13,14:39:00,140.16,140.18,140.14,140.18,25651
2017/06/13,14:40:00,140.17,140.19,140.16,140.19,36493
2017/06/13,14:41:00,140.19,140.19,140.15,140.18,42904
2017/06/13,14:42:00,140.18,140.19,140.15,140.15,25651
2017/06/13,14:43:00,140.15,140.22,140.14,140.21,41074
2017/06/13,14:44:00,140.21,140.21,140.17,140.19,45415
2017/06/13,14:45:00,140.19,140.21,140.19,140.20,26698
2017/06/13,14:46:00,140.21,140.23,140.18,140.20,65047
2017/06/13,14:47:00,140.19,140.21,140.19,140.20,38333
2017/06/13,14:48:00,140.21,140.21,140.18,140.19,49730
2017/06/13,14:49:00,140.19,140.20,140.16,140.17,33637
2017/06/13,14:50:00,140.17,140.21,140.17,140.20,200158
2017/06/13,14:51:00,140.20,140.22,140.19,140.21,41139
2017/06/13,14:52:00,140.21,140.24,140.19,140.24,38838
2017/06/13,14:53:00,140.24,140.25,140.21,140.23,36878
2017/06/13,14:54:00,140.23,140.25,140.20,140.21,75037
2017/06/13,14:55:00,140.21,140.23,140.17,140.17,33659
2017/06/13,14:56:00,140.18,140.19,140.15,140.16,62632
2017/06/13,14:57:00,140.15,140.16,140.11,140.12,69142
2017/06/13,14:58:00,140.12,140.18,140.12,140.16,61812
2017/06/13,14:59:00,140.16,140.18,140.15,140.17,30198
2017/06/13,15:00:00,140.17,140.22,140.17,140.20,135464
2017/06/13,15:01:00,140.19,140.22,140.18,140.20,37078
2017/06/13,15:02:00,140.20,140.23,140.18,140.19,39034
2017/06/13,15:03:00,140.19,140.21,140.18,140.21,23284
2017/06/13,15:04:00,140.21,140.22,140.17,140.18,46150
2017/06/13,15:05:00,140.18,140.22,140.17,140.19,67127
2017/06/13,15:06:00,140.18,140.21,140.16,140.18,65391
2017/06/13,15:07:00,140.18,140.22,140.18,140.20,34800
2017/06/13,15:08:00,140.20,140.21,140.16,140.17,46080
2017/06/13,15:09:00,140.16,140.20,140.15,140.20,49166
2017/06/13,15:10:00,140.20,140.21,140.17,140.21,82969
2017/06/13,15:11:00,140.21,140.21,140.17,140.18,43292
2017/06/13,15:12:00,140.18,140.20,140.17,140.17,15465
2017/06/13,15:13:00,140.17,140.20,140.17,140.20,9860
2017/06/13,15:14:00,140.20,140.21,140.19,140.21,87425
2017/06/13,15:15:00,140.21,140.21,140.17,140.19,37165
2017/06/13,15:16:00,140.19,140.21,140.18,140.20,25729
2017/06/13,15:17:00,140.20,140.21,140.18,140.19,17667
2017/06/13,15:18:00,140.19,140.21,140.18,140.19,36632
2017/06/13,15:19:00,140.19,140.21,140.19,140.21,10406
2017/06/13,15:20:00,140.21,140.22,140.16,140.16,37896
2017/06/13,15:21:00,140.17,140.21,140.17,140.21,38434
2017/06/13,15:22:00,140.21,140.25,140.21,140.23,58318
2017/06/13,15:23:00,140.24,140.28,140.22,140.28,88807
2017/06/13,15:24:00,140.28,140.31,140.26,140.29,39021
2017/06/13,15:25:00,140.29,140.30,140.28,140.28,53131
2017/06/13,15:26:00,140.29,140.31,140.28,140.29,72837
2017/06/13,15:27:00,140.29,140.36,140.29,140.34,78818
2017/06/13,15:28:00,140.35,140.35,140.32,140.35,106160
2017/06/13,15:29:00,140.34,140.38,140.34,140.37,101619
2017/06/13,15:30:00,140.37,140.45,140.37,140.45,123638
2017/06/13,15:31:00,140.44,140.45,140.40,140.40,93371
2017/06/13,15:32:00,140.40,140.41,140.33,140.39,94199
2017/06/13,15:33:00,140.40,140.42,140.38,140.39,72774
2017/06/13,15:34:00,140.39,140.43,140.38,140.43,350550
2017/06/13,15:35:00,140.43,140.45,140.42,140.45,54266
2017/06/13,15:36:00,140.45,140.48,140.44,140.48,125055
2017/06/13,15:37:00,140.48,140.54,140.48,140.53,138244
2017/06/13,15:38:00,140.54,140.56,140.45,140.48,310482
2017/06/13,15:39:00,140.47,140.49,140.45,140.49,82076
2017/06/13,15:40:00,140.49,140.51,140.48,140.50,160189
2017/06/13,15:41:00,140.50,140.52,140.48,140.50,92684
2017/06/13,15:42:00,140.50,140.50,140.40,140.42,139234
2017/06/13,15:43:00,140.42,140.44,140.41,140.44,40692
2017/06/13,15:44:00,140.44,140.45,140.37,140.38,169867
2017/06/13,15:45:00,140.38,140.44,140.38,140.41,53286
2017/06/13,15:46:00,140.41,140.42,140.39,140.41,41773
2017/06/13,15:47:00,140.40,140.43,140.40,140.42,64488
2017/06/13,15:48:00,140.42,140.44,140.41,140.42,90848
2017/06/13,15:49:00,140.43,140.45,140.39,140.42,53916
2017/06/13,15:50:00,140.41,140.44,140.41,140.42,60870
2017/06/13,15:51:00,140.42,140.45,140.38,140.40,308564
2017/06/13,15:52:00,140.40,140.42,140.36,140.37,72285
2017/06/13,15:53:00,140.36,140.36,140.25,140.25,116605
2017/06/13,15:54:00,140.24,140.25,140.20,140.25,339595
2017/06/13,15:55:00,140.24,140.25,140.22,140.23,117140
2017/06/13,15:56:00,140.23,140.26,140.21,140.25,294015
2017/06/13,15:57:00,140.25,140.26,140.22,140.24,269604
2017/06/13,15:58:00,140.24,140.24,140.20,140.23,268264
2017/06/13,15:59:00,140.23,140.23,140.20,140.20,735754
2017/06/13,16:00:00,140.21,140.32,140.20,140.27,872545
2017/06/14,09:31:00,140.92,140.93,140.79,140.83,358140
2017/06/14,09:32:00,140.83,140.85,140.73,140.74,253273
2017/06/14,09:33:00,140.74,140.79,140.70,140.77,219173
2017/06/14,09:34:00,140.77,140.82,140.71,140.73,180180
2017/06/14,09:35:00,140.73,140.79,140.70,140.72,220165
2017/06/14,09:36:00,140.73,140.73,140.63,140.68,248788
2017/06/14,09:37:00,140.69,140.75,140.69,140.69,227455
2017/06/14,09:38:00,140.70,140.70,140.59,140.61,181828
2017/06/14,09:39:00,140.62,140.67,140.46,140.46,188796
2017/06/14,09:40:00,140.46,140.53,140.40,140.43,513420
2017/06/14,09:41:00,140.43,140.45,140.33,140.37,270462
2017/06/14,09:42:00,140.36,140.48,140.31,140.45,254427
2017/06/14,09:43:00,140.45,140.52,140.45,140.46,105825
2017/06/14,09:44:00,140.46,140.54,140.41,140.48,253942
2017/06/14,09:45:00,140.48,140.50,140.38,140.42,177809
2017/06/14,09:46:00,140.41,140.59,140.41,140.57,674028
2017/06/14,09:47:00,140.57,140.76,140.56,140.75,295150
2017/06/14,09:48:00,140.75,140.75,140.68,140.73,104895
2017/06/14,09:49:00,140.73,140.78,140.72,140.75,87298
2017/06/14,09:50:00,140.75,140.77,140.67,140.67,102904
2017/06/14,09:51:00,140.67,140.69,140.59,140.61,215879
2017/06/14,09:52:00,140.61,140.69,140.60,140.60,66840
2017/06/14,09:53:00,140.61,140.63,140.53,140.56,117535
2017/06/14,09:54:00,140.56,140.68,140.54,140.66,143192
2017/06/14,09:55:00,140.66,140.74,140.62,140.63,133633
2017/06/14,09:56:00,140.64,140.74,140.64,140.73,166420
2017/06/14,09:57:00,140.72,140.77,140.70,140.77,45053
2017/06/14,09:58:00,140.76,140.82,140.75,140.76,125253
2017/06/14,09:59:00,140.76,140.80,140.74,140.77,48153
2017/06/14,10:00:00,140.78,140.83,140.70,140.70,148218
2017/06/14,10:01:00,140.70,140.80,140.67,140.71,79640
2017/06/14,10:02:00,140.72,140.78,140.70,140.70,76553
2017/06/14,10:03:00,140.70,140.71,140.65,140.69,128243
2017/06/14,10:04:00,140.69,140.69,140.60,140.66,111218
2017/06/14,10:05:00,140.66,140.69,140.61,140.69,68773
2017/06/14,10:06:00,140.70,140.70,140.65,140.65,52259
2017/06/14,10:07:00,140.65,140.71,140.63,140.65,61867
2017/06/14,10:08:00,140.65,140.73,140.65,140.68,91269
2017/06/14,10:09:00,140.68,140.69,140.56,140.60,109100
2017/06/14,10:10:00,140.60,140.67,140.60,140.65,297799
2017/06/14,10:11:00,140.65,140.71,140.46,140.53,242751
2017/06/14,10:12:00,140.54,140.61,140.54,140.59,85969
2017/06/14,10:13:00,140.60,140.61,140.52,140.52,55252
2017/06/14,10:14:00,140.51,140.55,140.50,140.51,37574
2017/06/14,10:15:00,140.51,140.51,140.40,140.42,381787
2017/06/14,10:16:00,140.43,140.44,140.25,140.30,266744
2017/06/14,10:17:00,140.30,140.35,140.26,140.34,102702
2017/06/14,10:18:00,140.34,140.42,140.32,140.40,189021
2017/06/14,10:19:00,140.41,140.46,140.39,140.46,73228
2017/06/14,10:20:00,140.46,140.48,140.43,140.46,106417
2017/06/14,10:21:00,140.46,140.48,140.41,140.44,127255
2017/06/14,10:22:00,140.45,140.45,140.36,140.45,66777
2017/06/14,10:23:00,140.45,140.47,140.40,140.40,57205
2017/06/14,10:24:00,140.39,140.49,140.39,140.48,41697
2017/06/14,10:25:00,140.48,140.51,140.45,140.46,50451
2017/06/14,10:26:00,140.47,140.48,140.41,140.45,60794
2017/06/14,10:27:00,140.45,140.47,140.42,140.43,30562
2017/06/14,10:28:00,140.43,140.44,140.41,140.44,27640
2017/06/14,10:29:00,140.43,140.48,140.43,140.47,14504
2017/06/14,10:30:00,140.47,140.50,140.28,140.36,55682
2017/06/14,10:31:00,140.37,140.45,140.33,140.41,104965
2017/06/14,10:32:00,140.42,140.51,140.42,140.45,55037
2017/06/14,10:33:00,140.46,140.48,140.43,140.45,41749
2017/06/14,10:34:00,140.44,140.44,140.39,140.42,75664
2017/06/14,10:35:00,140.42,140.46,140.32,140.34,183405
2017/06/14,10:36:00,140.34,140.35,140.24,140.29,351739
2017/06/14,10:37:00,140.29,140.46,140.29,140.41,153475
2017/06/14,10:38:00,140.43,140.47,140.42,140.46,97279
2017/06/14,10:39:00,140.46,140.53,140.44,140.52,64504
2017/06/14,10:40:00,140.52,140.59,140.49,140.55,97595
2017/06/14,10:41:00,140.56,140.56,140.49,140.49,86454
2017/06/14,10:42:00,140.50,140.51,140.46,140.48,93913
2017/06/14,10:43:00,140.49,140.53,140.43,140.50,56465
2017/06/14,10:44:00,140.49,140.54,140.47,140.54,145350
2017/06/14,10:45:00,140.54,140.62,140.54,140.61,192245
2017/06/14,10:46:00,140.61,140.63,140.51,140.53,86254
2017/06/14,10:47:00,140.53,140.53,140.44,140.49,120551
2017/06/14,10:48:00,140.50,140.57,140.49,140.54,102870
2017/06/14,10:49:00,140.53,140.55,140.50,140.53,32973
2017/06/14,10:50:00,140.53,140.56,140.53,140.54,27664
2017/06/14,10:51:00,140.55,140.67,140.55,140.64,78721
2017/06/14,10:52:00,140.64,140.65,140.58,140.59,98196
2017/06/14,10:53:00,140.59,140.67,140.59,140.64,66122
2017/06/14,10:54:00,140.65,140.70,140.65,140.67,36694
2017/06/14,10:55:00,140.66,140.69,140.63,140.65,87667
2017/06/14,10:56:00,140.64,140.67,140.53,140.53,167690
2017/06/14,10:57:00,140.52,140.60,140.49,140.51,87490
2017/06/14,10:58:00,140.51,140.51,140.35,140.37,133014
2017/06/14,10:59:00,140.38,140.46,140.38,140.44,63243
2017/06/14,11:00:00,140.44,140.53,140.44,140.50,60846
2017/06/14,11:01:00,140.51,140.51,140.42,140.48,61508
2017/06/14,11:02:00,140.49,140.50,140.47,140.50,95549
2017/06/14,11:03:00,140.50,140.50,140.43,140.44,96642
2017/06/14,11:04:00,140.44,140.45,140.38,140.45,89441
2017/06/14,11:05:00,140.44,140.45,140.42,140.42,24072
2017/06/14,11:06:00,140.42,140.46,140.39,140.44,46924
2017/06/14,11:07:00,140.44,140.44,140.40,140.41,43683
2017/06/14,11:08:00,140.42,140.47,140.42,140.43,67239
2017/06/14,11:09:00,140.44,140.47,140.41,140.43,45957
2017/06/14,11:10:00,140.43,140.51,140.42,140.50,117774
2017/06/14,11:11:00,140.50,140.57,140.47,140.57,89407
2017/06/14,11:12:00,140.57,140.58,140.50,140.54,95984
2017/06/14,11:13:00,140.54,140.57,140.52,140.57,24377
2017/06/14,11:14:00,140.56,140.58,140.53,140.54,30144
2017/06/14,11:15:00,140.55,140.55,140.41,140.44,246608
2017/06/14,11:16:00,140.45,140.55,140.43,140.55,56308
2017/06/14,11:17:00,140.56,140.57,140.52,140.57,43234
2017/06/14,11:18:00,140.57,140.60,140.55,140.59,74158
2017/06/14,11:19:00,140.59,140.66,140.59,140.62,65298
2017/06/14,11:20:00,140.61,140.64,140.60,140.62,57478
2017/06/14,11:21:00,140.62,140.67,140.62,140.66,49068
2017/06/14,11:22:00,140.66,140.68,140.64,140.67,23922
2017/06/14,11:23:00,140.67,140.69,140.66,140.67,14830
2017/06/14,11:24:00,140.67,140.69,140.61,140.64,77312
2017/06/14,11:25:00,140.64,140.65,140.59,140.62,59537
2017/06/14,11:26:00,140.62,140.64,140.60,140.62,15863
2017/06/14,11:27:00,140.62,140.65,140.60,140.61,30698
2017/06/14,11:28:00,140.61,140.61,140.55,140.59,34873
2017/06/14,11:29:00,140.58,140.58,140.54,140.57,25247
2017/06/14,11:30:00,140.57,140.62,140.53,140.61,53344
2017/06/14,11:31:00,140.62,140.64,140.55,140.56,37096
2017/06/14,11:32:00,140.56,140.61,140.55,140.61,15836
2017/06/14,11:33:00,140.61,140.61,140.58,140.60,20110
2017/06/14,11:34:00,140.59,140.60,140.57,140.59,19923
2017/06/14,11:35:00,140.59,140.59,140.56,140.58,20630
2017/06/14,11:36:00,140.58,140.62,140.57,140.59,29410
2017/06/14,11:37:00,140.58,140.61,140.58,140.61,6926
2017/06/14,11:38:00,140.60,140.62,140.58,140.59,24715
2017/06/14,11:39:00,140.60,140.63,140.59,140.63,10125
2017/06/14,11:40:00,140.63,140.63,140.57,140.57,33310
2017/06/14,11:41:00,140.57,140.66,140.56,140.66,23128
2017/06/14,11:42:00,140.66,140.68,140.65,140.65,18389
2017/06/14,11:43:00,140.66,140.66,140.63,140.65,9297
2017/06/14,11:44:00,140.64,140.66,140.64,140.65,2140
2017/06/14,11:45:00,140.65,140.67,140.62,140.62,15484
2017/06/14,11:46:00,140.62,140.64,140.62,140.64,17269
2017/06/14,11:47:00,140.64,140.64,140.60,140.63,35246
2017/06/14,11:48:00,140.63,140.66,140.62,140.66,10595
2017/06/14,11:49:00,140.66,140.69,140.66,140.67,14203
2017/06/14,11:50:00,140.67,140.75,140.67,140.73,69074
2017/06/14,11:51:00,140.73,140.76,140.71,140.75,23214
2017/06/14,11:52:00,140.75,140.75,140.72,140.75,36154
2017/06/14,11:53:00,140.75,140.77,140.74,140.77,20959
2017/06/14,11:54:00,140.78,140.80,140.77,140.77,36958
2017/06/14,11:55:00,140.76,140.78,140.74,140.78,38529
2017/06/14,11:56:00,140.78,140.79,140.77,140.77,10992
2017/06/14,11:57:00,140.77,140.78,140.76,140.77,12686
2017/06/14,11:58:00,140.78,140.81,140.77,140.77,49020
2017/06/14,11:59:00,140.77,140.78,140.73,140.75,31916
2017/06/14,12:00:00,140.76,140.82,140.75,140.82,75295
2017/06/14,12:01:00,140.81,140.83,140.79,140.80,28902
2017/06/14,12:02:00,140.80,140.80,140.77,140.78,9815
2017/06/14,12:03:00,140.78,140.81,140.76,140.76,44018
2017/06/14,12:04:00,140.76,140.81,140.75,140.80,34251
2017/06/14,12:05:00,140.80,140.81,140.79,140.81,131354
2017/06/14,12:06:00,140.80,140.85,140.80,140.84,35798
2017/06/14,12:07:00,140.84,140.84,140.78,140.79,30294
2017/06/14,12:08:00,140.80,140.82,140.77,140.81,33907
2017/06/14,12:09:00,140.80,140.82,140.77,140.78,33004
2017/06/14,12:10:00,140.78,140.78,140.73,140.74,69372
2017/06/14,12:11:00,140.74,140.75,140.68,140.72,83430
2017/06/14,12:12:00,140.71,140.74,140.60,140.63,87543
2017/06/14,12:13:00,140.62,140.63,140.56,140.59,57268
2017/06/14,12:14:00,140.59,140.61,140.57,140.60,23367
2017/06/14,12:15:00,140.60,140.63,140.58,140.60,24146
2017/06/14,12:16:00,140.60,140.61,140.55,140.55,40734
2017/06/14,12:17:00,140.54,140.54,140.50,140.52,53134
2017/06/14,12:18:00,140.52,140.53,140.46,140.48,60992
2017/06/14,12:19:00,140.48,140.49,140.42,140.46,46960
2017/06/14,12:20:00,140.46,140.48,140.45,140.48,23820
2017/06/14,12:21:00,140.48,140.54,140.47,140.50,71356
2017/06/14,12:22:00,140.50,140.51,140.47,140.47,40004
2017/06/14,12:23:00,140.47,140.50,140.45,140.48,96538
2017/06/14,12:24:00,140.48,140.48,140.41,140.41,62382
2017/06/14,12:25:00,140.42,140.49,140.41,140.49,39128
2017/06/14,12:26:00,140.49,140.50,140.45,140.49,120300
2017/06/14,12:27:00,140.49,140.53,140.49,140.52,23323
2017/06/14,12:28:00,140.54,140.56,140.53,140.56,64097
2017/06/14,12:29:00,140.56,140.58,140.56,140.58,52003
2017/06/14,12:30:00,140.58,140.60,140.56,140.56,60082
2017/06/14,12:31:00,140.56,140.57,140.54,140.54,28562
2017/06/14,12:32:00,140.54,140.54,140.51,140.54,64140
2017/06/14,12:33:00,140.54,140.57,140.52,140.55,22179
2017/06/14,12:34:00,140.55,140.60,140.54,140.58,13244
2017/06/14,12:35:00,140.58,140.62,140.58,140.62,16951
2017/06/14,12:36:00,140.62,140.63,140.61,140.63,29930
2017/06/14,12:37:00,140.63,140.65,140.60,140.65,39201
2017/06/14,12:38:00,140.64,140.64,140.63,140.64,177282
2017/06/14,12:39:00,140.64,140.65,140.62,140.63,32034
2017/06/14,12:40:00,140.63,140.65,140.62,140.65,91198
2017/06/14,12:41:00,140.65,140.68,140.65,140.66,37271
2017/06/14,12:42:00,140.66,140.67,140.65,140.67,39125
2017/06/14,12:43:00,140.67,140.69,140.66,140.67,26256
2017/06/14,12:44:00,140.66,140.70,140.65,140.70,34042
2017/06/14,12:45:00,140.70,140.72,140.68,140.68,38582
2017/06/14,12:46:00,140.68,140.69,140.63,140.66,101316
2017/06/14,12:47:00,140.66,140.70,140.66,140.70,73190
2017/06/14,12:48:00,140.70,140.71,140.69,140.71,80379
2017/06/14,12:49:00,140.71,140.71,140.69,140.69,86342
2017/06/14,12:50:00,140.69,140.72,140.69,140.72,12230
2017/06/14,12:51:00,140.71,140.72,140.68,140.68,45739
2017/06/14,12:52:00,140.69,140.69,140.64,140.67,96027
2017/06/14,12:53:00,140.66,140.67,140.56,140.60,75424
2017/06/14,12:54:00,140.60,140.65,140.59,140.62,29174
2017/06/14,12:55:00,140.62,140.64,140.61,140.63,11636
2017/06/14,12:56:00,140.63,140.66,140.63,140.66,20536
2017/06/14,12:57:00,140.66,140.66,140.59,140.59,18386
2017/06/14,12:58:00,140.59,140.63,140.58,140.61,28924
2017/06/14,12:59:00,140.61,140.62,140.56,140.56,41261
2017/06/14,13:00:00,140.56,140.56,140.50,140.51,75903
2017/06/14,13:01:00,140.51,140.55,140.50,140.51,44248
2017/06/14,13:02:00,140.52,140.59,140.51,140.59,28031
2017/06/14,13:03:00,140.59,140.60,140.57,140.58,29290
2017/06/14,13:04:00,140.58,140.64,140.58,140.61,48013
2017/06/14,13:05:00,140.62,140.66,140.61,140.62,100676
2017/06/14,13:06:00,140.62,140.64,140.61,140.61,10891
2017/06/14,13:07:00,140.62,140.65,140.61,140.62,29827
2017/06/14,13:08:00,140.63,140.69,140.63,140.66,185036
2017/06/14,13:09:00,140.66,140.67,140.63,140.63,75389
2017/06/14,13:10:00,140.63,140.65,140.60,140.62,15814
2017/06/14,13:11:00,140.62,140.65,140.62,140.65,12393
2017/06/14,13:12:00,140.65,140.66,140.64,140.66,117008
2017/06/14,13:13:00,140.65,140.67,140.64,140.67,75815
2017/06/14,13:14:00,140.67,140.68,140.62,140.64,98922
2017/06/14,13:15:00,140.64,140.67,140.63,140.66,36359
2017/06/14,13:16:00,140.66,140.67,140.63,140.65,19221
2017/06/14,13:17:00,140.65,140.66,140.63,140.66,10607
2017/06/14,13:18:00,140.66,140.67,140.65,140.65,7460
2017/06/14,13:19:00,140.65,140.66,140.61,140.63,29267
2017/06/14,13:20:00,140.63,140.65,140.62,140.63,18702
2017/06/14,13:21:00,140.64,140.65,140.63,140.65,64539
2017/06/14,13:22:00,140.65,140.66,140.61,140.61,28230
2017/06/14,13:23:00,140.61,140.63,140.59,140.61,22624
2017/06/14,13:24:00,140.61,140.66,140.61,140.61,125845
2017/06/14,13:25:00,140.62,140.64,140.61,140.63,23307
2017/06/14,13:26:00,140.63,140.65,140.61,140.64,174881
2017/06/14,13:27:00,140.64,140.65,140.63,140.63,39850
2017/06/14,13:28:00,140.63,140.64,140.62,140.63,19234
2017/06/14,13:29:00,140.63,140.64,140.58,140.60,57502
2017/06/14,13:30:00,140.61,140.62,140.59,140.61,31462
2017/06/14,13:31:00,140.61,140.63,140.53,140.63,81606
2017/06/14,13:32:00,140.63,140.64,140.62,140.63,48923
2017/06/14,13:33:00,140.63,140.64,140.61,140.62,63257
2017/06/14,13:34:00,140.62,140.65,140.62,140.63,34255
2017/06/14,13:35:00,140.63,140.63,140.61,140.62,16718
2017/06/14,13:36:00,140.62,140.63,140.55,140.57,77869
2017/06/14,13:37:00,140.58,140.58,140.55,140.57,87232
2017/06/14,13:38:00,140.58,140.60,140.58,140.59,11427
2017/06/14,13:39:00,140.58,140.59,140.57,140.59,24205
2017/06/14,13:40:00,140.59,140.62,140.59,140.60,27898
2017/06/14,13:41:00,140.60,140.62,140.60,140.61,7248
2017/06/14,13:42:00,140.61,140.62,140.59,140.59,31312
2017/06/14,13:43:00,140.59,140.61,140.57,140.59,26980
2017/06/14,13:44:00,140.60,140.61,140.58,140.58,96810
2017/06/14,13:45:00,140.58,140.59,140.56,140.56,10760
2017/06/14,13:46:00,140.56,140.57,140.54,140.56,15728
2017/06/14,13:47:00,140.56,140.58,140.56,140.57,8768
2017/06/14,13:48:00,140.57,140.57,140.53,140.54,19506
2017/06/14,13:49:00,140.54,140.54,140.51,140.53,17446
2017/06/14,13:50:00,140.53,140.57,140.53,140.57,9165
2017/06/14,13:51:00,140.58,140.58,140.56,140.58,12204
2017/06/14,13:52:00,140.58,140.59,140.53,140.54,53962
2017/06/14,13:53:00,140.54,140.56,140.54,140.56,29401
2017/06/14,13:54:00,140.56,140.57,140.53,140.53,46968
2017/06/14,13:55:00,140.53,140.54,140.51,140.53,43219
2017/06/14,13:56:00,140.53,140.54,140.51,140.52,32889
2017/06/14,13:57:00,140.53,140.53,140.44,140.45,372263
2017/06/14,13:58:00,140.44,140.44,140.38,140.41,69677
2017/06/14,13:59:00,140.41,140.50,140.41,140.46,40758
2017/06/14,14:00:00,140.46,140.49,140.44,140.46,51248
2017/06/14,14:01:00,140.46,140.53,140.46,140.46,30623
2017/06/14,14:02:00,140.48,140.54,140.38,140.39,129124
2017/06/14,14:03:00,140.39,140.50,140.29,140.49,242498
2017/06/14,14:04:00,140.49,140.73,140.47,140.71,222198
2017/06/14,14:05:00,140.71,140.71,140.56,140.65,105436
2017/06/14,14:06:00,140.66,140.79,140.65,140.76,200102
2017/06/14,14:07:00,140.76,140.85,140.71,140.71,294849
2017/06/14,14:08:00,140.71,140.81,140.70,140.78,192027
2017/06/14,14:09:00,140.78,140.80,140.68,140.70,105574
2017/06/14,14:10:00,140.71,140.71,140.60,140.65,216810
2017/06/14,14:11:00,140.65,140.77,140.64,140.71,180067
2017/06/14,14:12:00,140.70,140.70,140.54,140.58,144286
2017/06/14,14:13:00,140.57,140.60,140.51,140.59,117150
2017/06/14,14:14:00,140.57,140.61,140.55,140.58,115082
2017/06/14,14:15:00,140.58,140.67,140.57,140.61,319433
2017/06/14,14:16:00,140.61,140.61,140.45,140.46,174929
2017/06/14,14:17:00,140.47,140.50,140.35,140.36,298301
2017/06/14,14:18:00,140.37,140.37,140.30,140.31,139195
2017/06/14,14:19:00,140.31,140.32,140.17,140.26,335024
2017/06/14,14:20:00,140.26,140.39,140.22,140.31,172487
2017/06/14,14:21:00,140.31,140.41,140.29,140.38,104030
2017/06/14,14:22:00,140.38,140.38,140.32,140.34,100949
2017/06/14,14:23:00,140.35,140.38,140.24,140.26,94201
2017/06/14,14:24:00,140.27,140.34,140.25,140.30,75119
2017/06/14,14:25:00,140.31,140.43,140.31,140.34,110379
2017/06/14,14:26:00,140.34,140.37,140.30,140.34,75844
2017/06/14,14:27:00,140.34,140.40,140.30,140.40,76396
2017/06/14,14:28:00,140.40,140.40,140.35,140.38,67494
2017/06/14,14:29:00,140.37,140.39,140.34,140.36,43760
2017/06/14,14:30:00,140.36,140.44,140.35,140.42,68374
2017/06/14,14:31:00,140.42,140.42,140.27,140.29,142261
2017/06/14,14:32:00,140.29,140.37,140.29,140.35,57896
2017/06/14,14:33:00,140.34,140.39,140.28,140.29,53645
2017/06/14,14:34:00,140.30,140.36,140.28,140.36,490019
2017/06/14,14:35:00,140.36,140.45,140.34,140.39,150281
2017/06/14,14:36:00,140.39,140.41,140.18,140.19,244555
2017/06/14,14:37:00,140.19,140.19,139.98,140.02,512660
2017/06/14,14:38:00,140.02,140.15,139.97,140.13,438595
2017/06/14,14:39:00,140.12,140.14,140.04,140.04,166468
2017/06/14,14:40:00,140.04,140.11,140.04,140.08,127744
2017/06/14,14:41:00,140.08,140.13,140.08,140.09,43094
2017/06/14,14:42:00,140.08,140.11,139.91,140.01,290352
2017/06/14,14:43:00,140.01,140.03,139.82,139.83,740668
2017/06/14,14:44:00,139.83,139.87,139.76,139.84,939540
2017/06/14,14:45:00,139.84,139.84,139.59,139.69,1260288
2017/06/14,14:46:00,139.67,139.69,139.47,139.50,666589
2017/06/14,14:47:00,139.51,139.55,139.41,139.47,982930
2017/06/14,14:48:00,139.47,139.47,139.23,139.29,778923
2017/06/14,14:49:00,139.29,139.50,139.25,139.47,887767
2017/06/14,14:50:00,139.47,139.56,139.36,139.39,388089
2017/06/14,14:51:00,139.39,139.45,139.34,139.40,269789
2017/06/14,14:52:00,139.41,139.53,139.41,139.47,670229
2017/06/14,14:53:00,139.47,139.57,139.42,139.53,177259
2017/06/14,14:54:00,139.53,139.71,139.51,139.70,317178
2017/06/14,14:55:00,139.70,139.78,139.67,139.69,362508
2017/06/14,14:56:00,139.69,139.70,139.62,139.65,108592
2017/06/14,14:57:00,139.65,139.74,139.65,139.65,125216
2017/06/14,14:58:00,139.65,139.73,139.57,139.60,204069
2017/06/14,14:59:00,139.60,139.70,139.60,139.68,157925
2017/06/14,15:00:00,139.68,139.68,139.46,139.46,409598
2017/06/14,15:01:00,139.46,139.56,139.43,139.44,237873
2017/06/14,15:02:00,139.44,139.46,139.35,139.44,249885
2017/06/14,15:03:00,139.42,139.43,139.35,139.38,230195
2017/06/14,15:04:00,139.38,139.45,139.35,139.45,285759
2017/06/14,15:05:00,139.45,139.56,139.45,139.53,792292
2017/06/14,15:06:00,139.53,139.55,139.49,139.53,75362
2017/06/14,15:07:00,139.53,139.55,139.42,139.43,190797
2017/06/14,15:08:00,139.43,139.49,139.42,139.45,325507
2017/06/14,15:09:00,139.45,139.46,139.38,139.40,207379
2017/06/14,15:10:00,139.41,139.42,139.24,139.24,199656
2017/06/14,15:11:00,139.24,139.24,138.87,138.88,530725
2017/06/14,15:12:00,138.88,138.89,138.70,138.80,900373
2017/06/14,15:13:00,138.80,138.94,138.71,138.90,514929
2017/06/14,15:14:00,138.90,138.92,138.73,138.81,331832
2017/06/14,15:15:00,138.81,138.86,138.62,138.74,587634
2017/06/14,15:16:00,138.73,138.85,138.69,138.76,374795
2017/06/14,15:17:00,138.76,139.00,138.76,138.94,831489
2017/06/14,15:18:00,138.94,139.02,138.87,138.94,414778
2017/06/14,15:19:00,138.93,138.94,138.73,138.85,346919
2017/06/14,15:20:00,138.84,138.94,138.84,138.89,208246
2017/06/14,15:21:00,138.89,138.96,138.77,138.92,280859
2017/06/14,15:22:00,138.92,138.95,138.83,138.95,208257
2017/06/14,15:23:00,138.94,139.11,138.91,139.07,292170
2017/06/14,15:24:00,139.07,139.16,139.05,139.14,588407
2017/06/14,15:25:00,139.14,139.14,139.03,139.12,217244
2017/06/14,15:26:00,139.12,139.20,139.10,139.12,466398
2017/06/14,15:27:00,139.12,139.13,139.00,139.04,124055
2017/06/14,15:28:00,139.04,139.16,139.00,139.15,119703
2017/06/14,15:29:00,139.15,139.26,139.15,139.24,325285
2017/06/14,15:30:00,139.24,139.25,139.10,139.19,207474
2017/06/14,15:31:00,139.19,139.22,139.16,139.16,219328
2017/06/14,15:32:00,139.17,139.20,139.03,139.06,209598
2017/06/14,15:33:00,139.06,139.14,139.03,139.10,200933
2017/06/14,15:34:00,139.10,139.16,139.08,139.14,480937
2017/06/14,15:35:00,139.15,139.34,139.15,139.34,148896
2017/06/14,15:36:00,139.34,139.39,139.26,139.37,365569
2017/06/14,15:37:00,139.37,139.41,139.32,139.35,166144
2017/06/14,15:38:00,139.35,139.39,139.26,139.39,579143
2017/06/14,15:39:00,139.38,139.39,139.32,139.35,127927
2017/06/14,15:40:00,139.35,139.49,139.33,139.49,592617
2017/06/14,15:41:00,139.48,139.49,139.41,139.44,104526
2017/06/14,15:42:00,139.43,139.46,139.39,139.46,121244
2017/06/14,15:43:00,139.45,139.45,139.34,139.36,573638
2017/06/14,15:44:00,139.37,139.41,139.36,139.40,98652
2017/06/14,15:45:00,139.40,139.51,139.39,139.51,121086
2017/06/14,15:46:00,139.50,139.50,139.38,139.44,255754
2017/06/14,15:47:00,139.44,139.48,139.41,139.43,122106
2017/06/14,15:48:00,139.45,139.49,139.43,139.48,179622
2017/06/14,15:49:00,139.48,139.55,139.48,139.55,204402
2017/06/14,15:50:00,139.55,139.69,139.54,139.68,260155
2017/06/14,15:51:00,139.68,139.72,139.59,139.59,307462
2017/06/14,15:52:00,139.60,139.64,139.58,139.58,99101
2017/06/14,15:53:00,139.59,139.71,139.59,139.71,256888
2017/06/14,15:54:00,139.71,139.77,139.68,139.74,211981
2017/06/14,15:55:00,139.73,139.84,139.70,139.81,590981
2017/06/14,15:56:00,139.81,139.82,139.73,139.75,270676
2017/06/14,15:57:00,139.74,139.74,139.62,139.67,364091
2017/06/14,15:58:00,139.67,139.68,139.64,139.65,403852
2017/06/14,15:59:00,139.65,139.68,139.58,139.60,698134
2017/06/14,16:00:00,139.60,139.75,139.60,139.72,834534
2017/06/15,09:31:00,138.35,138.37,138.18,138.24,449569
2017/06/15,09:32:00,138.24,138.51,138.24,138.32,365561
2017/06/15,09:33:00,138.32,138.47,138.29,138.32,233434
2017/06/15,09:34:00,138.32,138.46,138.32,138.40,188694
2017/06/15,09:35:00,138.40,138.42,138.26,138.32,400421
2017/06/15,09:36:00,138.31,138.49,138.31,138.47,215018
2017/06/15,09:37:00,138.47,138.52,138.42,138.44,110923
2017/06/15,09:38:00,138.45,138.45,138.37,138.40,177927
2017/06/15,09:39:00,138.40,138.46,138.34,138.45,130193
2017/06/15,09:40:00,138.45,138.54,138.39,138.46,192137
2017/06/15,09:41:00,138.46,138.49,138.39,138.44,153176
2017/06/15,09:42:00,138.43,138.44,138.23,138.29,215278
2017/06/15,09:43:00,138.29,138.29,138.03,138.09,388426
2017/06/15,09:44:00,138.10,138.16,138.04,138.07,280953
2017/06/15,09:45:00,138.08,138.09,137.94,137.96,357023
2017/06/15,09:46:00,137.95,137.96,137.68,137.69,374255
2017/06/15,09:47:00,137.70,137.76,137.63,137.65,306461
2017/06/15,09:48:00,137.65,137.89,137.63,137.83,431045
2017/06/15,09:49:00,137.83,137.97,137.81,137.92,306725
2017/06/15,09:50:00,137.91,137.91,137.79,137.87,257033
2017/06/15,09:51:00,137.88,138.05,137.86,138.05,271809
2017/06/15,09:52:00,138.05,138.07,137.99,138.02,411269
2017/06/15,09:53:00,138.02,138.10,137.97,138.10,221225
2017/06/15,09:54:00,138.10,138.10,137.90,137.98,265516
2017/06/15,09:55:00,137.98,138.08,137.97,138.04,125575
2017/06/15,09:56:00,138.06,138.06,137.82,137.91,211879
2017/06/15,09:57:00,137.92,138.02,137.91,137.98,162504
2017/06/15,09:58:00,137.98,138.06,137.91,138.03,133001
2017/06/15,09:59:00,138.04,138.10,138.02,138.03,196789
2017/06/15,10:00:00,138.03,138.13,138.02,138.12,120732
2017/06/15,10:01:00,138.11,138.11,138.03,138.09,300393
2017/06/15,10:02:00,138.09,138.16,138.09,138.14,189440
2017/06/15,10:03:00,138.15,138.25,138.13,138.23,287827
2017/06/15,10:04:00,138.24,138.28,138.13,138.13,213745
2017/06/15,10:05:00,138.14,138.15,138.05,138.06,221342
2017/06/15,10:06:00,138.06,138.06,137.96,138.02,160992
2017/06/15,10:07:00,138.03,138.04,137.95,138.00,182864
2017/06/15,10:08:00,138.00,138.02,137.94,137.94,179548
2017/06/15,10:09:00,137.93,137.95,137.84,137.89,178960
2017/06/15,10:10:00,137.90,138.02,137.89,137.97,194895
2017/06/15,10:11:00,137.97,137.99,137.90,137.92,387221
2017/06/15,10:12:00,137.92,137.92,137.77,137.82,188287
2017/06/15,10:13:00,137.80,137.81,137.75,137.81,69533
2017/06/15,10:14:00,137.81,137.93,137.80,137.91,189420
2017/06/15,10:15:00,137.91,137.93,137.86,137.92,79236
2017/06/15,10:16:00,137.92,137.92,137.74,137.75,86303
2017/06/15,10:17:00,137.75,137.83,137.70,137.80,274327
2017/06/15,10:18:00,137.80,137.89,137.79,137.82,164800
2017/06/15,10:19:00,137.83,137.86,137.74,137.86,182527
2017/06/15,10:20:00,137.86,137.88,137.80,137.83,118965
2017/06/15,10:21:00,137.83,137.83,137.71,137.73,118841
2017/06/15,10:22:00,137.73,137.80,137.72,137.75,464477
2017/06/15,10:23:00,137.76,137.76,137.56,137.66,742120
2017/06/15,10:24:00,137.66,137.66,137.57,137.60,170897
2017/06/15,10:25:00,137.60,137.64,137.50,137.52,211408
2017/06/15,10:26:00,137.52,137.59,137.49,137.52,210802
2017/06/15,10:27:00,137.51,137.63,137.49,137.63,212373
2017/06/15,10:28:00,137.63,137.66,137.55,137.58,151844
2017/06/15,10:29:00,137.58,137.72,137.55,137.72,261840
2017/06/15,10:30:00,137.72,137.75,137.71,137.74,280189
2017/06/15,10:31:00,137.73,137.74,137.64,137.72,197326
2017/06/15,10:32:00,137.71,137.83,137.71,137.80,93424
2017/06/15,10:33:00,137.79,137.83,137.75,137.79,118378
2017/06/15,10:34:00,137.80,137.84,137.78,137.80,203676
2017/06/15,10:35:00,137.80,137.81,137.75,137.79,309408
2017/06/15,10:36:00,137.79,137.79,137.74,137.75,284842
2017/06/15,10:37:00,137.75,137.75,137.68,137.73,93447
2017/06/15,10:38:00,137.72,137.81,137.69,137.77,194028
2017/06/15,10:39:00,137.78,137.95,137.77,137.94,226652
2017/06/15,10:40:00,137.94,138.00,137.93,137.94,293379
2017/06/15,10:41:00,137.93,137.94,137.90,137.92,78083
2017/06/15,10:42:00,137.93,137.93,137.86,137.89,76661
2017/06/15,10:43:00,137.88,137.99,137.87,137.99,184673
2017/06/15,10:44:00,137.99,138.00,137.94,137.95,83632
2017/06/15,10:45:00,137.95,137.98,137.90,137.96,138965
2017/06/15,10:46:00,137.96,138.01,137.94,137.99,135751
2017/06/15,10:47:00,137.99,138.00,137.89,137.92,331070
2017/06/15,10:48:00,137.92,137.96,137.90,137.95,114988
2017/06/15,10:49:00,137.95,138.00,137.92,138.00,70596
2017/06/15,10:50:00,138.00,138.12,138.00,138.12,166059
2017/06/15,10:51:00,138.12,138.12,138.01,138.05,325830
2017/06/15,10:52:00,138.04,138.07,137.97,137.98,247105
2017/06/15,10:53:00,137.98,137.99,137.92,137.97,167103
2017/06/15,10:54:00,137.96,138.06,137.92,137.96,224817
2017/06/15,10:55:00,137.96,137.99,137.90,137.97,200532
2017/06/15,10:56:00,137.98,138.04,137.93,138.03,109091
2017/06/15,10:57:00,138.03,138.12,138.03,138.07,370154
2017/06/15,10:58:00,138.08,138.18,138.05,138.16,261257
2017/06/15,10:59:00,138.16,138.27,138.16,138.20,122510
2017/06/15,11:00:00,138.20,138.25,138.20,138.23,117844
2017/06/15,11:01:00,138.23,138.31,138.20,138.28,210448
2017/06/15,11:02:00,138.27,138.29,138.24,138.27,147329
2017/06/15,11:03:00,138.27,138.30,138.21,138.21,165492
2017/06/15,11:04:00,138.22,138.22,138.17,138.20,150067
2017/06/15,11:05:00,138.21,138.26,138.18,138.25,153061
2017/06/15,11:06:00,138.26,138.29,138.24,138.27,117372
2017/06/15,11:07:00,138.27,138.28,138.24,138.25,1219634
2017/06/15,11:08:00,138.24,138.27,138.19,138.21,129918
2017/06/15,11:09:00,138.21,138.25,138.20,138.24,76087
2017/06/15,11:10:00,138.25,138.25,138.12,138.13,79876
2017/06/15,11:11:00,138.13,138.17,138.12,138.13,129519
2017/06/15,11:12:00,138.13,138.18,138.13,138.17,99333
2017/06/15,11:13:00,138.17,138.27,138.17,138.25,90728
2017/06/15,11:14:00,138.26,138.38,138.24,138.36,272602
2017/06/15,11:15:00,138.36,138.39,138.32,138.34,310291
2017/06/15,11:16:00,138.34,138.48,138.34,138.47,193072
2017/06/15,11:17:00,138.47,138.48,138.42,138.43,273274
2017/06/15,11:18:00,138.43,138.44,138.40,138.40,425841
2017/06/15,11:19:00,138.40,138.41,138.37,138.40,112500
2017/06/15,11:20:00,138.40,138.44,138.38,138.43,118553
2017/06/15,11:21:00,138.43,138.54,138.43,138.49,266690
2017/06/15,11:22:00,138.48,138.53,138.47,138.53,109511
2017/06/15,11:23:00,138.53,138.53,138.48,138.50,96506
2017/06/15,11:24:00,138.51,138.51,138.45,138.45,82285
2017/06/15,11:25:00,138.45,138.46,138.40,138.40,56161
2017/06/15,11:26:00,138.39,138.42,138.36,138.39,98675
2017/06/15,11:27:00,138.38,138.43,138.37,138.41,29700
2017/06/15,11:28:00,138.40,138.41,138.36,138.39,49930
2017/06/15,11:29:00,138.39,138.41,138.37,138.41,85173
2017/06/15,11:30:00,138.40,138.54,138.40,138.53,278146
2017/06/15,11:31:00,138.53,138.53,138.48,138.48,89348
2017/06/15,11:32:00,138.49,138.57,138.48,138.55,163359
2017/06/15,11:33:00,138.55,138.60,138.53,138.58,195357
2017/06/15,11:34:00,138.58,138.58,138.53,138.54,65236
2017/06/15,11:35:00,138.55,138.56,138.52,138.52,32609
2017/06/15,11:36:00,138.52,138.52,138.42,138.43,59382
2017/06/15,11:37:00,138.43,138.47,138.42,138.42,92518
2017/06/15,11:38:00,138.42,138.44,138.40,138.42,64558
2017/06/15,11:39:00,138.42,138.45,138.39,138.45,102181
2017/06/15,11:40:00,138.44,138.45,138.42,138.42,102113
2017/06/15,11:41:00,138.42,138.45,138.41,138.44,90599
2017/06/15,11:42:00,138.44,138.46,138.42,138.45,154682
2017/06/15,11:43:00,138.45,138.47,138.44,138.46,37612
2017/06/15,11:44:00,138.46,138.46,138.43,138.44,253566
2017/06/15,11:45:00,138.43,138.46,138.43,138.45,22579
2017/06/15,11:46:00,138.45,138.46,138.34,138.34,134596
2017/06/15,11:47:00,138.34,138.36,138.32,138.32,74307
2017/06/15,11:48:00,138.32,138.34,138.30,138.34,122330
2017/06/15,11:49:00,138.34,138.37,138.32,138.33,56827
2017/06/15,11:50:00,138.34,138.35,138.33,138.35,58454
2017/06/15,11:51:00,138.35,138.35,138.33,138.35,30523
2017/06/15,11:52:00,138.35,138.35,138.31,138.31,77700
2017/06/15,11:53:00,138.31,138.31,138.27,138.30,93039
2017/06/15,11:54:00,138.31,138.31,138.24,138.27,83718
2017/06/15,11:55:00,138.27,138.30,138.25,138.30,99673
2017/06/15,11:56:00,138.30,138.33,138.30,138.30,16314
2017/06/15,11:57:00,138.30,138.36,138.28,138.34,73425
2017/06/15,11:58:00,138.34,138.39,138.34,138.35,83620
2017/06/15,11:59:00,138.35,138.37,138.32,138.32,32359
2017/06/15,12:00:00,138.31,138.32,138.22,138.23,153781
2017/06/15,12:01:00,138.23,138.28,138.23,138.26,25008
2017/06/15,12:02:00,138.26,138.26,138.19,138.21,99359
2017/06/15,12:03:00,138.21,138.23,138.18,138.21,63144
2017/06/15,12:04:00,138.21,138.24,138.21,138.23,57781
2017/06/15,12:05:00,138.24,138.25,138.21,138.25,17792
2017/06/15,12:06:00,138.25,138.27,138.25,138.27,12908
2017/06/15,12:07:00,138.27,138.31,138.27,138.29,99834
2017/06/15,12:08:00,138.29,138.32,138.29,138.32,16863
2017/06/15,12:09:00,138.32,138.37,138.32,138.32,46966
2017/06/15,12:10:00,138.32,138.36,138.31,138.34,17807
2017/06/15,12:11:00,138.34,138.35,138.32,138.34,19330
2017/06/15,12:12:00,138.34,138.34,138.31,138.31,26338
2017/06/15,12:13:00,138.31,138.32,138.27,138.30,31823
2017/06/15,12:14:00,138.30,138.36,138.29,138.32,40641
2017/06/15,12:15:00,138.32,138.34,138.29,138.34,9673
2017/06/15,12:16:00,138.34,138.41,138.33,138.41,30105
2017/06/15,12:17:00,138.41,138.48,138.39,138.48,66422
2017/06/15,12:18:00,138.48,138.50,138.47,138.48,125677
2017/06/15,12:19:00,138.48,138.48,138.47,138.48,13586
2017/06/15,12:20:00,138.46,138.48,138.45,138.47,28580
2017/06/15,12:21:00,138.47,138.48,138.44,138.45,62761
2017/06/15,12:22:00,138.44,138.45,138.39,138.39,23544
2017/06/15,12:23:00,138.39,138.45,138.39,138.41,150260
2017/06/15,12:24:00,138.42,138.43,138.40,138.43,29594
2017/06/15,12:25:00,138.44,138.49,138.43,138.46,25084
2017/06/15,12:26:00,138.45,138.45,138.37,138.41,27097
2017/06/15,12:27:00,138.42,138.44,138.40,138.44,13761
2017/06/15,12:28:00,138.44,138.46,138.38,138.39,35358
2017/06/15,12:29:00,138.39,138.42,138.39,138.40,515167
2017/06/15,12:30:00,138.40,138.44,138.40,138.42,91477
2017/06/15,12:31:00,138.43,138.43,138.39,138.40,53536
2017/06/15,12:32:00,138.40,138.41,138.38,138.39,13473
2017/06/15,12:33:00,138.39,138.40,138.35,138.37,12329
2017/06/15,12:34:00,138.36,138.38,138.35,138.36,14688
2017/06/15,12:35:00,138.36,138.42,138.36,138.39,115662
2017/06/15,12:36:00,138.39,138.39,138.37,138.37,16778
2017/06/15,12:37:00,138.37,138.43,138.35,138.42,156270
2017/06/15,12:38:00,138.42,138.42,138.39,138.39,16477
2017/06/15,12:39:00,138.40,138.41,138.37,138.41,19284
2017/06/15,12:40:00,138.42,138.42,138.39,138.41,8532
2017/06/15,12:41:00,138.41,138.42,138.39,138.40,16760
2017/06/15,12:42:00,138.41,138.41,138.36,138.38,42677
2017/06/15,12:43:00,138.38,138.45,138.36,138.44,77246
2017/06/15,12:44:00,138.44,138.56,138.44,138.51,103819
2017/06/15,12:45:00,138.51,138.53,138.48,138.53,48945
2017/06/15,12:46:00,138.53,138.60,138.50,138.59,133807
2017/06/15,12:47:00,138.58,138.59,138.54,138.56,73587
2017/06/15,12:48:00,138.57,138.58,138.55,138.57,12392
2017/06/15,12:49:00,138.57,138.58,138.49,138.52,101827
2017/06/15,12:50:00,138.52,138.52,138.49,138.51,21514
2017/06/15,12:51:00,138.51,138.52,138.47,138.51,32963
2017/06/15,12:52:00,138.51,138.54,138.50,138.54,21530
2017/06/15,12:53:00,138.55,138.55,138.51,138.53,18534
2017/06/15,12:54:00,138.52,138.53,138.50,138.53,9968
2017/06/15,12:55:00,138.54,138.55,138.53,138.54,23186
2017/06/15,12:56:00,138.54,138.56,138.53,138.56,13446
2017/06/15,12:57:00,138.56,138.60,138.55,138.59,70082
2017/06/15,12:58:00,138.59,138.60,138.56,138.58,73075
2017/06/15,12:59:00,138.58,138.59,138.54,138.56,45219
2017/06/15,13:00:00,138.58,138.76,138.58,138.70,302150
2017/06/15,13:01:00,138.70,138.71,138.64,138.66,44692
2017/06/15,13:02:00,138.67,138.72,138.65,138.66,38780
2017/06/15,13:03:00,138.66,138.68,138.65,138.66,14355
2017/06/15,13:04:00,138.66,138.73,138.64,138.72,117843
2017/06/15,13:05:00,138.71,138.74,138.63,138.64,138191
2017/06/15,13:06:00,138.66,138.71,138.65,138.71,678516
2017/06/15,13:07:00,138.72,138.73,138.70,138.70,22390
2017/06/15,13:08:00,138.70,138.70,138.67,138.68,20658
2017/06/15,13:09:00,138.67,138.68,138.64,138.65,22398
2017/06/15,13:10:00,138.65,138.69,138.64,138.66,27418
2017/06/15,13:11:00,138.65,138.71,138.65,138.71,13790
2017/06/15,13:12:00,138.71,138.77,138.70,138.77,47820
2017/06/15,13:13:00,138.76,138.77,138.73,138.73,29964
2017/06/15,13:14:00,138.73,138.78,138.73,138.78,41161
2017/06/15,13:15:00,138.79,138.89,138.77,138.86,341964
2017/06/15,13:16:00,138.84,138.86,138.79,138.80,237967
2017/06/15,13:17:00,138.80,138.82,138.77,138.80,145321
2017/06/15,13:18:00,138.79,138.79,138.76,138.79,88055
2017/06/15,13:19:00,138.79,138.79,138.76,138.76,57260
2017/06/15,13:20:00,138.76,138.77,138.73,138.76,12313
2017/06/15,13:21:00,138.77,138.78,138.74,138.77,20100
2017/06/15,13:22:00,138.77,138.77,138.72,138.73,21795
2017/06/15,13:23:00,138.72,138.74,138.71,138.71,33397
2017/06/15,13:24:00,138.71,138.74,138.68,138.71,43286
2017/06/15,13:25:00,138.71,138.73,138.70,138.73,31088
2017/06/15,13:26:00,138.73,138.74,138.71,138.72,47842
2017/06/15,13:27:00,138.72,138.72,138.68,138.69,20277
2017/06/15,13:28:00,138.69,138.71,138.67,138.69,108382
2017/06/15,13:29:00,138.69,138.70,138.66,138.67,17095
2017/06/15,13:30:00,138.66,138.67,138.56,138.60,100475
2017/06/15,13:31:00,138.59,138.63,138.57,138.63,44889
2017/06/15,13:32:00,138.63,138.67,138.62,138.67,27825
2017/06/15,13:33:00,138.67,138.67,138.64,138.65,30562
2017/06/15,13:34:00,138.65,138.66,138.62,138.63,54606
2017/06/15,13:35:00,138.63,138.66,138.62,138.64,44277
2017/06/15,13:36:00,138.64,138.65,138.61,138.62,34630
2017/06/15,13:37:00,138.61,138.68,138.60,138.68,380949
2017/06/15,13:38:00,138.69,138.72,138.64,138.65,49224
2017/06/15,13:39:00,138.66,138.68,138.66,138.67,16908
2017/06/15,13:40:00,138.67,138.71,138.66,138.67,38190
2017/06/15,13:41:00,138.68,138.71,138.68,138.71,18573
2017/06/15,13:42:00,138.71,138.71,138.67,138.68,7798
2017/06/15,13:43:00,138.67,138.68,138.66,138.66,33743
2017/06/15,13:44:00,138.65,138.65,138.60,138.64,22466
2017/06/15,13:45:00,138.64,138.65,138.60,138.60,19536
2017/06/15,13:46:00,138.60,138.60,138.57,138.57,69009
2017/06/15,13:47:00,138.56,138.56,138.47,138.48,88892
2017/06/15,13:48:00,138.48,138.51,138.43,138.49,79912
2017/06/15,13:49:00,138.50,138.50,138.43,138.49,35300
2017/06/15,13:50:00,138.49,138.51,138.48,138.50,37247
2017/06/15,13:51:00,138.50,138.56,138.50,138.54,81550
2017/06/15,13:52:00,138.54,138.54,138.49,138.51,57093
2017/06/15,13:53:00,138.52,138.52,138.48,138.52,46424
2017/06/15,13:54:00,138.53,138.55,138.52,138.52,37302
2017/06/15,13:55:00,138.52,138.54,138.52,138.53,11334
2017/06/15,13:56:00,138.53,138.57,138.53,138.56,63351
2017/06/15,13:57:00,138.55,138.58,138.54,138.56,18229
2017/06/15,13:58:00,138.57,138.60,138.57,138.59,18922
2017/06/15,13:59:00,138.60,138.63,138.59,138.63,40335
2017/06/15,14:00:00,138.63,138.63,138.59,138.59,33488
2017/06/15,14:01:00,138.59,138.60,138.56,138.56,60447
2017/06/15,14:02:00,138.56,138.56,138.54,138.54,340027
2017/06/15,14:03:00,138.54,138.58,138.51,138.58,36778
2017/06/15,14:04:00,138.58,138.59,138.55,138.59,35016
2017/06/15,14:05:00,138.59,138.66,138.56,138.66,36716
2017/06/15,14:06:00,138.66,138.68,138.63,138.64,52479
2017/06/15,14:07:00,138.64,138.67,138.63,138.65,16633
2017/06/15,14:08:00,138.65,138.66,138.65,138.66,26977
2017/06/15,14:09:00,138.67,138.71,138.67,138.71,59099
2017/06/15,14:10:00,138.70,138.71,138.67,138.70,136342
2017/06/15,14:11:00,138.70,138.73,138.69,138.71,70861
2017/06/15,14:12:00,138.72,138.72,138.68,138.69,86543
2017/06/15,14:13:00,138.69,138.75,138.69,138.75,78664
2017/06/15,14:14:00,138.75,138.77,138.73,138.77,89691
2017/06/15,14:15:00,138.77,138.83,138.77,138.83,96747
2017/06/15,14:16:00,138.82,138.88,138.82,138.87,80127
2017/06/15,14:17:00,138.87,138.88,138.79,138.81,125457
2017/06/15,14:18:00,138.81,138.83,138.80,138.81,40783
2017/06/15,14:19:00,138.82,138.85,138.80,138.84,92149
2017/06/15,14:20:00,138.84,138.85,138.83,138.84,77593
2017/06/15,14:21:00,138.84,138.91,138.83,138.90,134770
2017/06/15,14:22:00,138.89,139.00,138.89,139.00,93492
2017/06/15,14:23:00,139.00,139.08,138.99,139.04,275315
2017/06/15,14:24:00,139.05,139.06,139.01,139.05,119376
2017/06/15,14:25:00,139.05,139.06,139.02,139.05,98025
2017/06/15,14:26:00,139.05,139.14,139.05,139.07,293215
2017/06/15,14:27:00,139.07,139.10,139.02,139.10,121257
2017/06/15,14:28:00,139.10,139.12,139.08,139.08,50275
2017/06/15,14:29:00,139.07,139.08,139.01,139.04,126543
2017/06/15,14:30:00,139.05,139.05,138.99,139.00,44491
2017/06/15,14:31:00,139.00,139.01,138.97,139.00,30678
2017/06/15,14:32:00,138.99,139.05,138.99,139.04,127075
2017/06/15,14:33:00,139.03,139.05,139.02,139.04,25543
2017/06/15,14:34:00,139.05,139.07,139.04,139.06,42396
2017/06/15,14:35:00,139.06,139.07,138.99,138.99,59511
2017/06/15,14:36:00,138.99,139.01,138.94,138.94,37479
2017/06/15,14:37:00,138.94,138.98,138.90,138.94,119776
2017/06/15,14:38:00,138.94,138.94,138.91,138.91,32544
2017/06/15,14:39:00,138.91,138.92,138.87,138.89,177519
2017/06/15,14:40:00,138.89,138.90,138.84,138.88,36278
2017/06/15,14:41:00,138.88,138.93,138.88,138.91,42127
2017/06/15,14:42:00,138.90,138.94,138.90,138.91,48331
2017/06/15,14:43:00,138.91,138.95,138.91,138.95,32990
2017/06/15,14:44:00,138.95,138.98,138.94,138.95,90791
2017/06/15,14:45:00,138.95,138.98,138.94,138.97,42522
2017/06/15,14:46:00,138.97,138.98,138.95,138.96,16015
2017/06/15,14:47:00,138.96,138.98,138.91,138.93,31241
2017/06/15,14:48:00,138.93,138.98,138.91,138.97,99358
2017/06/15,14:49:00,138.97,139.10,138.97,139.09,155949
2017/06/15,14:50:00,139.08,139.11,139.06,139.08,113757
2017/06/15,14:51:00,139.08,139.08,139.02,139.04,33560
2017/06/15,14:52:00,139.04,139.07,139.04,139.05,20847
2017/06/15,14:53:00,139.04,139.07,139.01,139.06,31194
2017/06/15,14:54:00,139.07,139.08,139.06,139.06,15724
2017/06/15,14:55:00,139.07,139.07,139.01,139.02,83023
2017/06/15,14:56:00,139.02,139.02,138.92,138.95,99887
2017/06/15,14:57:00,138.96,138.98,138.94,138.97,86529
2017/06/15,14:58:00,138.97,138.98,138.96,138.97,17898
2017/06/15,14:59:00,138.96,138.96,138.88,138.92,23473
2017/06/15,15:00:00,138.92,138.97,138.90,138.97,49580
2017/06/15,15:01:00,138.97,138.97,138.92,138.96,52590
2017/06/15,15:02:00,138.96,138.98,138.95,138.98,627578
2017/06/15,15:03:00,138.98,139.01,138.93,138.99,246168
2017/06/15,15:04:00,138.99,139.02,138.98,139.02,187176
2017/06/15,15:05:00,139.02,139.08,139.01,139.05,460169
2017/06/15,15:06:00,139.05,139.07,139.01,139.01,175293
2017/06/15,15:07:00,139.00,139.02,138.98,139.02,90023
2017/06/15,15:08:00,139.02,139.03,138.99,139.00,56745
2017/06/15,15:09:00,139.00,139.09,139.00,139.06,176006
2017/06/15,15:10:00,139.06,139.07,139.03,139.05,327989
2017/06/15,15:11:00,139.05,139.05,138.99,139.01,48327
2017/06/15,15:12:00,139.00,139.01,138.97,138.97,81463
2017/06/15,15:13:00,138.98,139.03,138.97,139.01,53393
2017/06/15,15:14:00,139.01,139.01,138.98,138.98,24851
2017/06/15,15:15:00,138.97,139.00,138.95,139.00,74675
2017/06/15,15:16:00,139.00,139.07,138.99,139.07,54552
2017/06/15,15:17:00,139.06,139.10,139.06,139.08,87443
2017/06/15,15:18:00,139.09,139.12,139.08,139.09,102479
2017/06/15,15:19:00,139.08,139.09,139.07,139.07,50299
2017/06/15,15:20:00,139.07,139.12,139.06,139.11,60298
2017/06/15,15:21:00,139.10,139.23,139.10,139.20,240942
2017/06/15,15:22:00,139.20,139.22,139.18,139.22,272324
2017/06/15,15:23:00,139.22,139.22,139.20,139.20,95524
2017/06/15,15:24:00,139.20,139.22,139.17,139.19,75105
2017/06/15,15:25:00,139.19,139.22,139.18,139.22,143171
2017/06/15,15:26:00,139.22,139.25,139.20,139.23,73479
2017/06/15,15:27:00,139.22,139.25,139.22,139.25,35213
2017/06/15,15:28:00,139.25,139.28,139.24,139.26,44167
2017/06/15,15:29:00,139.26,139.26,139.22,139.23,149698
2017/06/15,15:30:00,139.22,139.22,139.17,139.19,38863
2017/06/15,15:31:00,139.20,139.22,139.16,139.20,94331
2017/06/15,15:32:00,139.20,139.21,139.18,139.20,40373
2017/06/15,15:33:00,139.20,139.23,139.19,139.21,31390
2017/06/15,15:34:00,139.20,139.21,139.17,139.20,99898
2017/06/15,15:35:00,139.20,139.20,139.16,139.16,72453
2017/06/15,15:36:00,139.16,139.20,139.15,139.16,113070
2017/06/15,15:37:00,139.17,139.17,139.10,139.12,152631
2017/06/15,15:38:00,139.12,139.13,139.09,139.10,64561
2017/06/15,15:39:00,139.09,139.10,139.05,139.06,94906
2017/06/15,15:40:00,139.06,139.06,138.92,138.94,288400
2017/06/15,15:41:00,138.95,139.00,138.93,138.99,104138
2017/06/15,15:42:00,138.98,138.99,138.95,138.96,119436
2017/06/15,15:43:00,138.96,138.97,138.88,138.91,128362
2017/06/15,15:44:00,138.91,138.97,138.91,138.96,174571
2017/06/15,15:45:00,138.96,138.97,138.91,138.91,113633
2017/06/15,15:46:00,138.91,138.98,138.90,138.97,93042
2017/06/15,15:47:00,138.96,139.05,138.95,139.03,451684
2017/06/15,15:48:00,139.03,139.03,138.97,138.98,66154
2017/06/15,15:49:00,138.98,139.03,138.93,139.02,356306
2017/06/15,15:50:00,139.02,139.04,139.00,139.02,140524
2017/06/15,15:51:00,139.03,139.05,138.97,139.04,112202
2017/06/15,15:52:00,139.03,139.10,139.03,139.10,211794
2017/06/15,15:53:00,139.10,139.10,139.03,139.08,394691
2017/06/15,15:54:00,139.08,139.10,138.99,139.00,695956
2017/06/15,15:55:00,139.00,139.06,139.00,139.04,77166
2017/06/15,15:56:00,139.04,139.07,139.02,139.05,114517
2017/06/15,15:57:00,139.05,139.10,139.04,139.09,308739
2017/06/15,15:58:00,139.10,139.13,139.08,139.11,232810
2017/06/15,15:59:00,139.10,139.13,139.09,139.12,323838
2017/06/15,16:00:00,139.12,139.13,139.09,139.10,642638
2017/06/16,09:31:00,138.72,138.72,138.40,138.40,516918
2017/06/16,09:32:00,138.40,138.46,138.33,138.34,257136
2017/06/16,09:33:00,138.33,138.40,138.27,138.33,293223
2017/06/16,09:34:00,138.33,138.40,138.30,138.30,268802
2017/06/16,09:35:00,138.30,138.41,138.28,138.35,342085
2017/06/16,09:36:00,138.34,138.36,138.24,138.25,155175
2017/06/16,09:37:00,138.25,138.35,138.25,138.25,234060
2017/06/16,09:38:00,138.25,138.28,138.21,138.21,124839
2017/06/16,09:39:00,138.21,138.27,138.16,138.27,212276
2017/06/16,09:40:00,138.26,138.36,138.26,138.29,270231
2017/06/16,09:41:00,138.29,138.37,138.28,138.34,74246
2017/06/16,09:42:00,138.35,138.38,138.34,138.36,121896
2017/06/16,09:43:00,138.35,138.37,138.25,138.32,115193
2017/06/16,09:44:00,138.31,138.41,138.29,138.40,107559
2017/06/16,09:45:00,138.40,138.40,138.04,138.11,357185
2017/06/16,09:46:00,138.12,138.15,138.07,138.15,241131
2017/06/16,09:47:00,138.15,138.37,138.15,138.34,374200
2017/06/16,09:48:00,138.35,138.36,138.27,138.33,275138
2017/06/16,09:49:00,138.33,138.34,138.26,138.30,173909
2017/06/16,09:50:00,138.30,138.34,138.28,138.32,71323
2017/06/16,09:51:00,138.31,138.34,138.22,138.22,81821
2017/06/16,09:52:00,138.23,138.32,138.22,138.32,68983
2017/06/16,09:53:00,138.32,138.33,138.26,138.33,78704
2017/06/16,09:54:00,138.34,138.46,138.34,138.46,140609
2017/06/16,09:55:00,138.46,138.51,138.42,138.48,207060
2017/06/16,09:56:00,138.49,138.54,138.47,138.51,181943
2017/06/16,09:57:00,138.51,138.59,138.48,138.58,209710
2017/06/16,09:58:00,138.59,138.60,138.54,138.57,137315
2017/06/16,09:59:00,138.56,138.58,138.51,138.51,185825
2017/06/16,10:00:00,138.51,138.61,138.49,138.60,73375
2017/06/16,10:01:00,138.60,138.60,138.38,138.39,146620
2017/06/16,10:02:00,138.39,138.43,138.24,138.28,269892
2017/06/16,10:03:00,138.28,138.33,138.23,138.29,93081
2017/06/16,10:04:00,138.27,138.38,138.27,138.37,76207
2017/06/16,10:05:00,138.36,138.50,138.36,138.49,67068
2017/06/16,10:06:00,138.50,138.56,138.46,138.48,99605
2017/06/16,10:07:00,138.48,138.50,138.37,138.48,310168
2017/06/16,10:08:00,138.48,138.53,138.47,138.50,55292
2017/06/16,10:09:00,138.51,138.53,138.43,138.45,33193
2017/06/16,10:10:00,138.45,138.56,138.45,138.55,60748
2017/06/16,10:11:00,138.55,138.60,138.38,138.38,126550
2017/06/16,10:12:00,138.38,138.43,138.29,138.33,236911
2017/06/16,10:13:00,138.33,138.42,138.30,138.31,104028
2017/06/16,10:14:00,138.31,138.36,138.27,138.34,63786
2017/06/16,10:15:00,138.34,138.38,138.26,138.32,53218
2017/06/16,10:16:00,138.32,138.41,138.30,138.39,49871
2017/06/16,10:17:00,138.39,138.39,138.32,138.34,37125
2017/06/16,10:18:00,138.34,138.38,138.30,138.30,69434
2017/06/16,10:19:00,138.30,138.34,138.12,138.17,180631
2017/06/16,10:20:00,138.16,138.17,138.03,138.04,190459
2017/06/16,10:21:00,138.04,138.12,138.01,138.07,201379
2017/06/16,10:22:00,138.07,138.11,138.06,138.08,884558
2017/06/16,10:23:00,138.08,138.14,138.07,138.12,60633
2017/06/16,10:24:00,138.12,138.18,138.09,138.09,94362
2017/06/16,10:25:00,138.09,138.12,138.02,138.02,97388
2017/06/16,10:26:00,138.01,138.02,137.95,137.98,197359
2017/06/16,10:27:00,137.99,137.99,137.86,137.91,183538
2017/06/16,10:28:00,137.91,137.96,137.88,137.92,122113
2017/06/16,10:29:00,137.93,137.94,137.89,137.92,102049
2017/06/16,10:30:00,137.93,138.01,137.92,137.99,82639
2017/06/16,10:31:00,137.99,138.06,137.99,138.05,88026
2017/06/16,10:32:00,138.06,138.08,137.94,137.94,146751
2017/06/16,10:33:00,137.94,138.01,137.91,138.01,102300
2017/06/16,10:34:00,138.02,138.06,137.99,138.00,35322
2017/06/16,10:35:00,138.00,138.00,137.91,137.91,107761
2017/06/16,10:36:00,137.91,137.99,137.88,137.97,1433884
2017/06/16,10:37:00,137.98,138.02,137.96,138.00,61376
2017/06/16,10:38:00,138.01,138.02,137.98,138.01,894628
2017/06/16,10:39:00,138.02,138.05,138.00,138.03,47421
2017/06/16,10:40:00,138.04,138.07,137.98,138.00,44704
2017/06/16,10:41:00,137.99,138.02,137.93,138.02,78853
2017/06/16,10:42:00,138.01,138.10,138.01,138.10,123312
2017/06/16,10:43:00,138.10,138.14,138.06,138.07,60226
2017/06/16,10:44:00,138.07,138.09,138.05,138.08,59852
2017/06/16,10:45:00,138.09,138.11,138.03,138.05,43726
2017/06/16,10:46:00,138.05,138.16,138.05,138.16,56986
2017/06/16,10:47:00,138.15,138.15,138.06,138.10,69766
2017/06/16,10:48:00,138.10,138.12,138.04,138.04,39587
2017/06/16,10:49:00,138.04,138.06,137.99,138.00,104512
2017/06/16,10:50:00,138.00,138.05,137.99,138.03,68583
2017/06/16,10:51:00,138.04,138.07,138.01,138.06,38228
2017/06/16,10:52:00,138.06,138.07,138.00,138.01,65562
2017/06/16,10:53:00,138.01,138.02,137.90,137.95,197384
2017/06/16,10:54:00,137.95,137.97,137.80,137.81,169060
2017/06/16,10:55:00,137.81,137.85,137.67,137.72,267596
2017/06/16,10:56:00,137.71,137.77,137.68,137.76,106823
2017/06/16,10:57:00,137.76,137.81,137.76,137.77,133128
2017/06/16,10:58:00,137.77,137.86,137.77,137.85,107801
2017/06/16,10:59:00,137.85,137.86,137.79,137.79,139542
2017/06/16,11:00:00,137.79,137.87,137.78,137.86,261509
2017/06/16,11:01:00,137.85,137.92,137.85,137.90,99858
2017/06/16,11:02:00,137.90,137.91,137.82,137.85,126639
2017/06/16,11:03:00,137.86,137.88,137.84,137.87,47044
2017/06/16,11:04:00,137.87,137.90,137.83,137.89,70369
2017/06/16,11:05:00,137.88,137.91,137.84,137.87,18191
2017/06/16,11:06:00,137.86,137.88,137.81,137.81,43065
2017/06/16,11:07:00,137.81,137.81,137.76,137.80,92812
2017/06/16,11:08:00,137.79,137.81,137.75,137.76,87631
2017/06/16,11:09:00,137.76,137.79,137.73,137.75,187110
2017/06/16,11:10:00,137.75,137.78,137.74,137.74,35918
2017/06/16,11:11:00,137.74,137.74,137.64,137.68,191078
2017/06/16,11:12:00,137.68,137.75,137.67,137.74,24087
2017/06/16,11:13:00,137.74,137.79,137.72,137.78,93331
2017/06/16,11:14:00,137.79,137.79,137.74,137.78,69070
2017/06/16,11:15:00,137.78,137.79,137.77,137.78,25679
2017/06/16,11:16:00,137.78,137.79,137.72,137.78,69398
2017/06/16,11:17:00,137.78,137.82,137.76,137.81,39019
2017/06/16,11:18:00,137.81,137.85,137.80,137.84,33489
2017/06/16,11:19:00,137.84,137.93,137.84,137.92,67658
2017/06/16,11:20:00,137.93,137.95,137.87,137.93,74231
2017/06/16,11:21:00,137.93,138.00,137.92,137.97,62471
2017/06/16,11:22:00,137.96,138.01,137.96,137.97,41639
2017/06/16,11:23:00,137.97,138.00,137.95,137.96,151463
2017/06/16,11:24:00,137.95,137.98,137.95,137.97,28421
2017/06/16,11:25:00,137.97,137.97,137.94,137.95,43940
2017/06/16,11:26:00,137.95,137.97,137.90,137.90,975880
2017/06/16,11:27:00,137.91,137.93,137.88,137.92,43886
2017/06/16,11:28:00,137.92,137.99,137.92,137.95,60192
2017/06/16,11:29:00,137.96,138.04,137.95,138.02,1194524
2017/06/16,11:30:00,138.02,138.05,138.00,138.05,38443
2017/06/16,11:31:00,138.05,138.07,138.01,138.02,47279
2017/06/16,11:32:00,138.02,138.06,138.01,138.05,46833
2017/06/16,11:33:00,138.05,138.11,138.05,138.10,61014
2017/06/16,11:34:00,138.11,138.15,138.11,138.12,41026
2017/06/16,11:35:00,138.12,138.20,138.11,138.19,310337
2017/06/16,11:36:00,138.19,138.23,138.12,138.20,113801
2017/06/16,11:37:00,138.20,138.21,138.18,138.18,22186
2017/06/16,11:38:00,138.18,138.19,138.16,138.18,331044
2017/06/16,11:39:00,138.18,138.22,138.17,138.22,1015711
2017/06/16,11:40:00,138.22,138.25,138.19,138.25,124311
2017/06/16,11:41:00,138.24,138.24,138.19,138.24,53165
2017/06/16,11:42:00,138.24,138.24,138.20,138.24,41485
2017/06/16,11:43:00,138.24,138.26,138.19,138.20,40918
2017/06/16,11:44:00,138.20,138.22,138.14,138.15,33853
2017/06/16,11:45:00,138.16,138.21,138.13,138.19,137447
2017/06/16,11:46:00,138.19,138.21,138.16,138.18,20180
2017/06/16,11:47:00,138.17,138.18,138.15,138.16,22968
2017/06/16,11:48:00,138.16,138.17,138.14,138.15,60902
2017/06/16,11:49:00,138.14,138.14,138.08,138.09,33360
2017/06/16,11:50:00,138.08,138.10,138.08,138.09,127775
2017/06/16,11:51:00,138.09,138.16,138.09,138.13,48834
2017/06/16,11:52:00,138.13,138.13,138.06,138.07,74108
2017/06/16,11:53:00,138.06,138.07,138.03,138.04,188884
2017/06/16,11:54:00,138.04,138.15,138.04,138.14,35078
2017/06/16,11:55:00,138.14,138.14,138.10,138.14,31324
2017/06/16,11:56:00,138.14,138.21,138.14,138.19,16090
2017/06/16,11:57:00,138.20,138.24,138.20,138.23,32452
2017/06/16,11:58:00,138.22,138.22,138.18,138.20,17490
2017/06/16,11:59:00,138.21,138.25,138.21,138.23,11567
2017/06/16,12:00:00,138.23,138.24,138.20,138.24,61498
2017/06/16,12:01:00,138.25,138.32,138.25,138.30,70041
2017/06/16,12:02:00,138.31,138.32,138.29,138.29,54544
2017/06/16,12:03:00,138.30,138.32,138.28,138.29,72798
2017/06/16,12:04:00,138.28,138.29,138.23,138.27,26751
2017/06/16,12:05:00,138.26,138.28,138.22,138.24,489347
2017/06/16,12:06:00,138.23,138.30,138.22,138.29,57331
2017/06/16,12:07:00,138.30,138.32,138.26,138.28,30903
2017/06/16,12:08:00,138.28,138.31,138.28,138.29,11353
2017/06/16,12:09:00,138.29,138.30,138.27,138.30,58500
2017/06/16,12:10:00,138.29,138.36,138.29,138.34,47002
2017/06/16,12:11:00,138.35,138.36,138.29,138.30,45500
2017/06/16,12:12:00,138.29,138.33,138.29,138.32,22576
2017/06/16,12:13:00,138.32,138.33,138.26,138.29,28767
2017/06/16,12:14:00,138.29,138.31,138.27,138.29,50715
2017/06/16,12:15:00,138.29,138.30,138.26,138.28,19683
2017/06/16,12:16:00,138.28,138.30,138.28,138.29,21886
2017/06/16,12:17:00,138.28,138.28,138.24,138.26,54210
2017/06/16,12:18:00,138.25,138.26,138.23,138.26,30181
2017/06/16,12:19:00,138.26,138.30,138.26,138.29,14663
2017/06/16,12:20:00,138.29,138.31,138.29,138.31,8835
2017/06/16,12:21:00,138.31,138.31,138.28,138.29,20570
2017/06/16,12:22:00,138.29,138.29,138.26,138.26,15111
2017/06/16,12:23:00,138.26,138.28,138.26,138.28,11914
2017/06/16,12:24:00,138.28,138.31,138.28,138.31,6997
2017/06/16,12:25:00,138.31,138.33,138.30,138.32,33750
2017/06/16,12:26:00,138.32,138.32,138.25,138.29,108222
2017/06/16,12:27:00,138.28,138.30,138.27,138.29,28923
2017/06/16,12:28:00,138.29,138.33,138.27,138.32,25513
2017/06/16,12:29:00,138.32,138.34,138.32,138.33,32927
2017/06/16,12:30:00,138.33,138.37,138.31,138.37,39232
2017/06/16,12:31:00,138.37,138.37,138.34,138.35,71105
2017/06/16,12:32:00,138.35,138.36,138.29,138.32,68524
2017/06/16,12:33:00,138.33,138.33,138.27,138.28,47268
2017/06/16,12:34:00,138.29,138.30,138.27,138.29,416796
2017/06/16,12:35:00,138.29,138.36,138.29,138.36,60454
2017/06/16,12:36:00,138.36,138.36,138.29,138.31,69416
2017/06/16,12:37:00,138.31,138.32,138.29,138.32,45126
2017/06/16,12:38:00,138.33,138.40,138.33,138.37,454639
2017/06/16,12:39:00,138.37,138.38,138.33,138.35,25720
2017/06/16,12:40:00,138.35,138.38,138.35,138.36,52086
2017/06/16,12:41:00,138.35,138.39,138.34,138.37,43197
2017/06/16,12:42:00,138.37,138.39,138.35,138.35,26114
2017/06/16,12:43:00,138.36,138.36,138.34,138.36,23539
2017/06/16,12:44:00,138.36,138.37,138.34,138.35,27590
2017/06/16,12:45:00,138.35,138.38,138.35,138.38,847469
2017/06/16,12:46:00,138.38,138.38,138.34,138.36,28456
2017/06/16,12:47:00,138.36,138.37,138.33,138.34,56325
2017/06/16,12:48:00,138.33,138.35,138.32,138.33,26352
2017/06/16,12:49:00,138.34,138.35,138.30,138.33,42813
2017/06/16,12:50:00,138.34,138.34,138.30,138.30,97127
2017/06/16,12:51:00,138.30,138.35,138.30,138.34,25292
2017/06/16,12:52:00,138.34,138.34,138.32,138.32,66807
2017/06/16,12:53:00,138.32,138.34,138.30,138.34,43492
2017/06/16,12:54:00,138.34,138.38,138.33,138.37,19470
2017/06/16,12:55:00,138.37,138.38,138.36,138.38,46704
2017/06/16,12:56:00,138.38,138.39,138.34,138.35,35980
2017/06/16,12:57:00,138.35,138.35,138.31,138.31,21066
2017/06/16,12:58:00,138.31,138.31,138.27,138.30,74519
2017/06/16,12:59:00,138.29,138.30,138.23,138.24,40712
2017/06/16,13:00:00,138.24,138.24,138.17,138.23,127890
2017/06/16,13:01:00,138.23,138.30,138.23,138.30,15326
2017/06/16,13:02:00,138.30,138.30,138.26,138.27,30069
2017/06/16,13:03:00,138.28,138.28,138.26,138.26,21428
2017/06/16,13:04:00,138.26,138.29,138.26,138.28,13186
2017/06/16,13:05:00,138.28,138.33,138.27,138.31,25900
2017/06/16,13:06:00,138.31,138.32,138.27,138.32,22113
2017/06/16,13:07:00,138.31,138.36,138.31,138.35,13501
2017/06/16,13:08:00,138.35,138.37,138.33,138.36,17024
2017/06/16,13:09:00,138.36,138.37,138.34,138.35,28902
2017/06/16,13:10:00,138.35,138.37,138.35,138.36,15049
2017/06/16,13:11:00,138.36,138.36,138.34,138.34,30015
2017/06/16,13:12:00,138.34,138.37,138.34,138.34,20206
2017/06/16,13:13:00,138.33,138.33,138.24,138.28,50959
2017/06/16,13:14:00,138.28,138.28,138.25,138.26,14984
2017/06/16,13:15:00,138.26,138.27,138.20,138.21,161395
2017/06/16,13:16:00,138.21,138.22,138.18,138.20,66493
2017/06/16,13:17:00,138.20,138.20,138.12,138.16,114158
2017/06/16,13:18:00,138.16,138.17,138.12,138.12,36217
2017/06/16,13:19:00,138.12,138.15,138.11,138.15,28633
2017/06/16,13:20:00,138.16,138.20,138.16,138.19,43542
2017/06/16,13:21:00,138.20,138.23,138.18,138.19,62076
2017/06/16,13:22:00,138.19,138.22,138.17,138.18,27329
2017/06/16,13:23:00,138.19,138.23,138.17,138.23,29320
2017/06/16,13:24:00,138.24,138.25,138.20,138.20,58268
2017/06/16,13:25:00,138.21,138.23,138.18,138.19,29693
2017/06/16,13:26:00,138.19,138.22,138.18,138.21,20851
2017/06/16,13:27:00,138.21,138.23,138.20,138.23,19805
2017/06/16,13:28:00,138.23,138.25,138.22,138.22,11532
2017/06/16,13:29:00,138.22,138.25,138.21,138.24,34497
2017/06/16,13:30:00,138.24,138.25,138.22,138.24,18190
2017/06/16,13:31:00,138.23,138.23,138.20,138.21,53572
2017/06/16,13:32:00,138.21,138.21,138.16,138.16,77414
2017/06/16,13:33:00,138.17,138.18,138.14,138.16,21976
2017/06/16,13:34:00,138.17,138.18,138.09,138.14,74007
2017/06/16,13:35:00,138.15,138.20,138.15,138.20,17610
2017/06/16,13:36:00,138.20,138.20,138.17,138.20,19615
2017/06/16,13:37:00,138.21,138.22,138.18,138.20,12357
2017/06/16,13:38:00,138.20,138.25,138.20,138.23,70433
2017/06/16,13:39:00,138.23,138.26,138.23,138.24,27642
2017/06/16,13:40:00,138.24,138.27,138.23,138.25,35022
2017/06/16,13:41:00,138.25,138.27,138.25,138.26,44743
2017/06/16,13:42:00,138.26,138.26,138.22,138.23,20624
2017/06/16,13:43:00,138.23,138.27,138.23,138.27,45135
2017/06/16,13:44:00,138.27,138.29,138.27,138.27,25410
2017/06/16,13:45:00,138.27,138.27,138.26,138.27,12406
2017/06/16,13:46:00,138.27,138.32,138.26,138.29,17460
2017/06/16,13:47:00,138.29,138.30,138.26,138.29,23146
2017/06/16,13:48:00,138.29,138.29,138.25,138.26,18240
2017/06/16,13:49:00,138.26,138.28,138.25,138.28,12356
2017/06/16,13:50:00,138.28,138.29,138.28,138.28,16210
2017/06/16,13:51:00,138.29,138.30,138.27,138.30,20910
2017/06/16,13:52:00,138.30,138.33,138.30,138.32,54986
2017/06/16,13:53:00,138.32,138.32,138.28,138.29,50228
2017/06/16,13:54:00,138.30,138.30,138.25,138.27,68876
2017/06/16,13:55:00,138.27,138.28,138.24,138.26,41864
2017/06/16,13:56:00,138.26,138.27,138.24,138.27,18383
2017/06/16,13:57:00,138.28,138.33,138.28,138.32,24768
2017/06/16,13:58:00,138.32,138.37,138.31,138.35,119823
2017/06/16,13:59:00,138.34,138.37,138.34,138.35,42483
2017/06/16,14:00:00,138.35,138.38,138.35,138.38,32704
2017/06/16,14:01:00,138.37,138.38,138.35,138.35,40427
2017/06/16,14:02:00,138.35,138.44,138.35,138.43,67023
2017/06/16,14:03:00,138.43,138.45,138.38,138.39,32216
2017/06/16,14:04:00,138.39,138.40,138.36,138.36,25500
2017/06/16,14:05:00,138.36,138.38,138.36,138.38,21353
2017/06/16,14:06:00,138.38,138.39,138.35,138.38,51555
2017/06/16,14:07:00,138.38,138.39,138.37,138.39,15150
2017/06/16,14:08:00,138.39,138.42,138.39,138.41,53460
2017/06/16,14:09:00,138.40,138.41,138.39,138.40,7398
2017/06/16,14:10:00,138.40,138.41,138.37,138.41,60763
2017/06/16,14:11:00,138.42,138.43,138.37,138.37,54545
2017/06/16,14:12:00,138.37,138.39,138.37,138.37,27036
2017/06/16,14:13:00,138.37,138.42,138.37,138.41,67504
2017/06/16,14:14:00,138.41,138.41,138.39,138.40,43138
2017/06/16,14:15:00,138.39,138.41,138.38,138.39,34526
2017/06/16,14:16:00,138.39,138.43,138.39,138.42,45938
2017/06/16,14:17:00,138.42,138.42,138.38,138.39,28126
2017/06/16,14:18:00,138.39,138.41,138.36,138.40,63305
2017/06/16,14:19:00,138.40,138.41,138.39,138.41,247945
2017/06/16,14:20:00,138.41,138.42,138.38,138.39,159840
2017/06/16,14:21:00,138.40,138.42,138.39,138.41,36963
2017/06/16,14:22:00,138.40,138.43,138.40,138.42,23987
2017/06/16,14:23:00,138.42,138.45,138.42,138.44,99624
2017/06/16,14:24:00,138.45,138.51,138.45,138.50,448916
2017/06/16,14:25:00,138.50,138.53,138.48,138.52,25958
2017/06/16,14:26:00,138.52,138.53,138.51,138.51,53809
2017/06/16,14:27:00,138.51,138.51,138.46,138.47,46213
2017/06/16,14:28:00,138.48,138.50,138.47,138.50,30172
2017/06/16,14:29:00,138.50,138.50,138.45,138.46,32705
2017/06/16,14:30:00,138.46,138.47,138.44,138.45,35482
2017/06/16,14:31:00,138.45,138.50,138.43,138.50,28533
2017/06/16,14:32:00,138.50,138.51,138.49,138.50,64879
2017/06/16,14:33:00,138.51,138.52,138.50,138.51,25235
2017/06/16,14:34:00,138.50,138.54,138.50,138.54,60664
2017/06/16,14:35:00,138.54,138.56,138.51,138.54,163516
2017/06/16,14:36:00,138.54,138.54,138.51,138.52,44460
2017/06/16,14:37:00,138.52,138.55,138.51,138.51,37133
2017/06/16,14:38:00,138.51,138.52,138.42,138.45,33950
2017/06/16,14:39:00,138.45,138.45,138.38,138.39,109343
2017/06/16,14:40:00,138.39,138.43,138.39,138.40,38007
2017/06/16,14:41:00,138.41,138.44,138.40,138.41,47954
2017/06/16,14:42:00,138.41,138.44,138.40,138.43,15908
2017/06/16,14:43:00,138.42,138.43,138.41,138.43,25672
2017/06/16,14:44:00,138.43,138.44,138.41,138.42,18325
2017/06/16,14:45:00,138.42,138.43,138.40,138.43,12903
2017/06/16,14:46:00,138.42,138.45,138.40,138.40,44012
2017/06/16,14:47:00,138.42,138.44,138.40,138.41,29776
2017/06/16,14:48:00,138.40,138.44,138.36,138.37,46095
2017/06/16,14:49:00,138.37,138.43,138.37,138.42,48432
2017/06/16,14:50:00,138.42,138.43,138.40,138.40,47270
2017/06/16,14:51:00,138.41,138.44,138.41,138.44,56344
2017/06/16,14:52:00,138.44,138.45,138.43,138.43,27609
2017/06/16,14:53:00,138.44,138.52,138.43,138.51,208084
2017/06/16,14:54:00,138.52,138.52,138.49,138.49,34645
2017/06/16,14:55:00,138.49,138.52,138.47,138.52,34933
2017/06/16,14:56:00,138.52,138.52,138.50,138.50,14012
2017/06/16,14:57:00,138.51,138.51,138.47,138.48,32541
2017/06/16,14:58:00,138.48,138.49,138.45,138.47,30757
2017/06/16,14:59:00,138.47,138.49,138.46,138.46,59903
2017/06/16,15:00:00,138.46,138.47,138.43,138.43,16193
2017/06/16,15:01:00,138.43,138.48,138.43,138.44,20373
2017/06/16,15:02:00,138.43,138.46,138.43,138.46,22467
2017/06/16,15:03:00,138.46,138.48,138.45,138.48,10669
2017/06/16,15:04:00,138.48,138.50,138.47,138.48,25071
2017/06/16,15:05:00,138.48,138.48,138.43,138.43,11535
2017/06/16,15:06:00,138.44,138.44,138.39,138.40,29430
2017/06/16,15:07:00,138.40,138.45,138.40,138.45,35559
2017/06/16,15:08:00,138.45,138.45,138.42,138.44,19919
2017/06/16,15:09:00,138.43,138.44,138.42,138.43,11405
2017/06/16,15:10:00,138.42,138.45,138.40,138.42,33016
2017/06/16,15:11:00,138.42,138.46,138.42,138.45,39831
2017/06/16,15:12:00,138.45,138.45,138.38,138.38,31545
2017/06/16,15:13:00,138.38,138.40,138.29,138.29,86636
2017/06/16,15:14:00,138.29,138.34,138.27,138.28,70700
2017/06/16,15:15:00,138.28,138.29,138.24,138.28,74318
2017/06/16,15:16:00,138.28,138.32,138.26,138.27,61203
2017/06/16,15:17:00,138.27,138.29,138.26,138.29,87938
2017/06/16,15:18:00,138.28,138.30,138.25,138.25,235628
2017/06/16,15:19:00,138.25,138.30,138.24,138.29,29557
2017/06/16,15:20:00,138.30,138.33,138.29,138.32,70078
2017/06/16,15:21:00,138.33,138.34,138.30,138.33,34454
2017/06/16,15:22:00,138.32,138.36,138.31,138.33,36523
2017/06/16,15:23:00,138.33,138.35,138.32,138.32,85955
2017/06/16,15:24:00,138.32,138.32,138.29,138.31,79050
2017/06/16,15:25:00,138.31,138.33,138.28,138.32,28835
2017/06/16,15:26:00,138.32,138.33,138.26,138.26,45333
2017/06/16,15:27:00,138.25,138.25,138.16,138.18,119651
2017/06/16,15:28:00,138.18,138.21,138.17,138.20,71433
2017/06/16,15:29:00,138.21,138.21,138.17,138.19,63169
2017/06/16,15:30:00,138.19,138.21,138.17,138.20,57539
2017/06/16,15:31:00,138.20,138.20,138.09,138.09,605516
2017/06/16,15:32:00,138.10,138.12,138.04,138.06,561282
2017/06/16,15:33:00,138.06,138.12,138.04,138.09,205061
2017/06/16,15:34:00,138.10,138.14,138.09,138.12,51122
2017/06/16,15:35:00,138.11,138.12,138.06,138.12,91596
2017/06/16,15:36:00,138.12,138.14,138.06,138.06,62256
2017/06/16,15:37:00,138.06,138.09,138.02,138.07,102708
2017/06/16,15:38:00,138.08,138.08,138.04,138.07,150577
2017/06/16,15:39:00,138.07,138.15,138.04,138.14,87146
2017/06/16,15:40:00,138.14,138.18,138.14,138.16,68671
2017/06/16,15:41:00,138.17,138.18,138.13,138.15,132710
2017/06/16,15:42:00,138.15,138.16,138.11,138.14,92081
2017/06/16,15:43:00,138.14,138.20,138.13,138.19,54325
2017/06/16,15:44:00,138.19,138.23,138.17,138.21,459279
2017/06/16,15:45:00,138.21,138.25,138.21,138.22,89642
2017/06/16,15:46:00,138.22,138.27,138.20,138.26,104414
2017/06/16,15:47:00,138.26,138.26,138.12,138.14,542879
2017/06/16,15:48:00,138.14,138.15,138.12,138.14,44314
2017/06/16,15:49:00,138.15,138.15,138.07,138.09,137346
2017/06/16,15:50:00,138.09,138.12,138.04,138.12,188366
2017/06/16,15:51:00,138.12,138.25,138.11,138.24,711320
2017/06/16,15:52:00,138.24,138.28,138.20,138.25,196715
2017/06/16,15:53:00,138.25,138.28,138.22,138.25,111503
2017/06/16,15:54:00,138.26,138.27,138.21,138.25,241495
2017/06/16,15:55:00,138.25,138.26,138.22,138.26,145712
2017/06/16,15:56:00,138.25,138.26,138.20,138.20,265264
2017/06/16,15:57:00,138.20,138.22,138.19,138.21,305784
2017/06/16,15:58:00,138.21,138.24,138.20,138.24,221213
2017/06/16,15:59:00,138.24,138.24,138.18,138.19,592289
2017/06/16,16:00:00,138.19,138.21,138.15,138.18,781887
2017/06/19,09:31:00,139.45,139.49,139.33,139.37,226422
2017/06/19,09:32:00,139.37,139.42,139.34,139.36,134682
2017/06/19,09:33:00,139.36,139.38,139.29,139.34,192318
2017/06/19,09:34:00,139.34,139.39,139.28,139.36,221737
2017/06/19,09:35:00,139.36,139.40,139.31,139.32,209117
2017/06/19,09:36:00,139.34,139.54,139.33,139.53,180885
2017/06/19,09:37:00,139.53,139.60,139.48,139.60,151836
2017/06/19,09:38:00,139.60,139.71,139.56,139.71,283170
2017/06/19,09:39:00,139.70,139.79,139.67,139.76,602289
2017/06/19,09:40:00,139.76,139.91,139.76,139.87,423121
2017/06/19,09:41:00,139.85,139.89,139.76,139.78,223879
2017/06/19,09:42:00,139.78,139.87,139.76,139.79,196959
2017/06/19,09:43:00,139.78,139.85,139.77,139.82,220938
2017/06/19,09:44:00,139.83,139.89,139.77,139.79,174480
2017/06/19,09:45:00,139.80,139.84,139.76,139.79,176210
2017/06/19,09:46:00,139.78,139.84,139.78,139.82,224433
2017/06/19,09:47:00,139.81,139.83,139.72,139.73,201076
2017/06/19,09:48:00,139.73,139.81,139.73,139.81,218102
2017/06/19,09:49:00,139.81,139.84,139.76,139.77,171954
2017/06/19,09:50:00,139.77,139.80,139.74,139.79,180143
2017/06/19,09:51:00,139.79,139.84,139.78,139.79,80145
2017/06/19,09:52:00,139.80,139.81,139.75,139.77,80131
2017/06/19,09:53:00,139.77,139.78,139.72,139.73,91903
2017/06/19,09:54:00,139.74,139.80,139.74,139.79,288723
2017/06/19,09:55:00,139.79,139.87,139.79,139.84,127982
2017/06/19,09:56:00,139.84,139.88,139.82,139.83,106434
2017/06/19,09:57:00,139.83,139.86,139.79,139.83,88871
2017/06/19,09:58:00,139.83,139.83,139.78,139.83,63287
2017/06/19,09:59:00,139.83,139.87,139.82,139.82,46372
2017/06/19,10:00:00,139.83,139.85,139.79,139.82,54549
2017/06/19,10:01:00,139.82,139.89,139.82,139.86,101664
2017/06/19,10:02:00,139.86,139.90,139.85,139.90,52193
2017/06/19,10:03:00,139.89,140.05,139.89,140.03,288116
2017/06/19,10:04:00,140.03,140.14,140.01,140.08,202451
2017/06/19,10:05:00,140.08,140.18,140.08,140.17,203460
2017/06/19,10:06:00,140.16,140.22,140.14,140.22,421102
2017/06/19,10:07:00,140.22,140.34,140.21,140.28,586308
2017/06/19,10:08:00,140.28,140.31,140.26,140.28,248446
2017/06/19,10:09:00,140.27,140.29,140.23,140.25,179433
2017/06/19,10:10:00,140.25,140.26,140.22,140.24,129089
2017/06/19,10:11:00,140.24,140.33,140.23,140.30,305107
2017/06/19,10:12:00,140.31,140.31,140.22,140.22,130385
2017/06/19,10:13:00,140.23,140.23,140.19,140.19,185414
2017/06/19,10:14:00,140.19,140.19,140.15,140.16,163888
2017/06/19,10:15:00,140.16,140.22,140.15,140.19,376240
2017/06/19,10:16:00,140.20,140.23,140.16,140.17,133534
2017/06/19,10:17:00,140.17,140.18,140.13,140.14,347288
2017/06/19,10:18:00,140.14,140.14,140.11,140.13,91503
2017/06/19,10:19:00,140.12,140.16,140.11,140.15,53756
2017/06/19,10:20:00,140.15,140.17,140.14,140.15,85607
2017/06/19,10:21:00,140.15,140.17,140.14,140.16,75690
2017/06/19,10:22:00,140.15,140.22,140.14,140.19,186757
2017/06/19,10:23:00,140.19,140.22,140.19,140.20,142734
2017/06/19,10:24:00,140.19,140.21,140.17,140.19,28970
2017/06/19,10:25:00,140.19,140.19,140.13,140.14,57320
2017/06/19,10:26:00,140.14,140.14,140.09,140.11,105661
2017/06/19,10:27:00,140.11,140.15,140.10,140.14,36897
2017/06/19,10:28:00,140.14,140.18,140.14,140.18,35174
2017/06/19,10:29:00,140.17,140.25,140.17,140.23,68595
2017/06/19,10:30:00,140.24,140.28,140.23,140.25,94012
2017/06/19,10:31:00,140.25,140.27,140.24,140.24,26705
2017/06/19,10:32:00,140.24,140.38,140.23,140.33,413489
2017/06/19,10:33:00,140.33,140.34,140.25,140.25,81600
2017/06/19,10:34:00,140.25,140.26,140.22,140.24,52031
2017/06/19,10:35:00,140.23,140.23,140.19,140.22,78505
2017/06/19,10:36:00,140.22,140.23,140.19,140.20,44456
2017/06/19,10:37:00,140.20,140.20,140.10,140.12,114100
2017/06/19,10:38:00,140.12,140.13,140.06,140.10,127603
2017/06/19,10:39:00,140.10,140.14,140.09,140.14,46086
2017/06/19,10:40:00,140.14,140.16,140.10,140.13,37381
2017/06/19,10:41:00,140.13,140.19,140.12,140.17,51039
2017/06/19,10:42:00,140.17,140.17,140.14,140.16,53322
2017/06/19,10:43:00,140.16,140.18,140.14,140.17,25007
2017/06/19,10:44:00,140.17,140.19,140.14,140.17,68803
2017/06/19,10:45:00,140.17,140.25,140.16,140.24,75224
2017/06/19,10:46:00,140.23,140.24,140.17,140.18,68516
2017/06/19,10:47:00,140.17,140.23,140.17,140.23,46088
2017/06/19,10:48:00,140.22,140.25,140.20,140.24,54036
2017/06/19,10:49:00,140.24,140.29,140.23,140.24,104467
2017/06/19,10:50:00,140.23,140.28,140.22,140.28,35587
2017/06/19,10:51:00,140.28,140.28,140.23,140.24,38919
2017/06/19,10:52:00,140.24,140.25,140.19,140.20,64882
2017/06/19,10:53:00,140.20,140.22,140.15,140.15,76930
2017/06/19,10:54:00,140.15,140.18,140.11,140.11,53669
2017/06/19,10:55:00,140.11,140.14,140.10,140.13,50245
2017/06/19,10:56:00,140.12,140.14,140.11,140.14,50022
2017/06/19,10:57:00,140.14,140.20,140.14,140.18,57772
2017/06/19,10:58:00,140.18,140.21,140.16,140.16,118427
2017/06/19,10:59:00,140.16,140.17,140.14,140.16,27370
2017/06/19,11:00:00,140.16,140.18,140.15,140.15,819647
2017/06/19,11:01:00,140.14,140.15,140.09,140.14,44545
2017/06/19,11:02:00,140.14,140.19,140.14,140.19,38458
2017/06/19,11:03:00,140.19,140.19,140.14,140.16,28657
2017/06/19,11:04:00,140.18,140.18,140.16,140.17,17239
2017/06/19,11:05:00,140.17,140.19,140.10,140.16,36460
2017/06/19,11:06:00,140.15,140.16,140.11,140.12,18346
2017/06/19,11:07:00,140.12,140.17,140.12,140.17,26408
2017/06/19,11:08:00,140.17,140.18,140.15,140.16,12208
2017/06/19,11:09:00,140.16,140.22,140.16,140.20,42787
2017/06/19,11:10:00,140.20,140.24,140.18,140.18,32456
2017/06/19,11:11:00,140.19,140.24,140.19,140.24,71021
2017/06/19,11:12:00,140.24,140.24,140.19,140.23,59666
2017/06/19,11:13:00,140.23,140.24,140.21,140.22,44937
2017/06/19,11:14:00,140.22,140.24,140.21,140.22,26107
2017/06/19,11:15:00,140.22,140.23,140.20,140.20,20233
2017/06/19,11:16:00,140.20,140.22,140.20,140.21,44166
2017/06/19,11:17:00,140.21,140.22,140.17,140.17,155812
2017/06/19,11:18:00,140.17,140.17,140.10,140.12,39136
2017/06/19,11:19:00,140.12,140.14,140.10,140.14,766134
2017/06/19,11:20:00,140.15,140.17,140.13,140.16,59864
2017/06/19,11:21:00,140.15,140.16,140.11,140.11,41977
2017/06/19,11:22:00,140.11,140.12,140.10,140.10,29334
2017/06/19,11:23:00,140.11,140.15,140.11,140.14,34863
2017/06/19,11:24:00,140.14,140.16,140.12,140.16,30707
2017/06/19,11:25:00,140.16,140.16,140.12,140.14,90543
2017/06/19,11:26:00,140.14,140.16,140.13,140.15,28556
2017/06/19,11:27:00,140.15,140.17,140.11,140.11,36046
2017/06/19,11:28:00,140.11,140.14,140.10,140.12,14126
2017/06/19,11:29:00,140.11,140.15,140.11,140.14,40307
2017/06/19,11:30:00,140.13,140.16,140.13,140.16,56043
2017/06/19,11:31:00,140.15,140.16,140.14,140.15,12573
2017/06/19,11:32:00,140.15,140.16,140.10,140.10,20732
2017/06/19,11:33:00,140.10,140.16,140.08,140.12,310664
2017/06/19,11:34:00,140.12,140.15,140.11,140.13,54835
2017/06/19,11:35:00,140.12,140.15,140.12,140.13,19511
2017/06/19,11:36:00,140.14,140.15,140.12,140.15,84064
2017/06/19,11:37:00,140.15,140.17,140.15,140.17,13554
2017/06/19,11:38:00,140.17,140.17,140.16,140.16,6783
2017/06/19,11:39:00,140.15,140.16,140.14,140.15,18061
2017/06/19,11:40:00,140.15,140.15,140.14,140.15,19892
2017/06/19,11:41:00,140.15,140.18,140.15,140.16,37801
2017/06/19,11:42:00,140.15,140.15,140.13,140.13,7935
2017/06/19,11:43:00,140.13,140.14,140.12,140.13,106460
2017/06/19,11:44:00,140.13,140.14,140.11,140.12,16927
2017/06/19,11:45:00,140.12,140.13,140.11,140.12,21951
2017/06/19,11:46:00,140.12,140.17,140.12,140.17,21908
2017/06/19,11:47:00,140.17,140.18,140.16,140.17,14591
2017/06/19,11:48:00,140.18,140.21,140.18,140.18,20616
2017/06/19,11:49:00,140.19,140.19,140.16,140.16,47017
2017/06/19,11:50:00,140.16,140.19,140.16,140.17,31825
2017/06/19,11:51:00,140.17,140.17,140.14,140.16,18863
2017/06/19,11:52:00,140.15,140.17,140.14,140.16,18903
2017/06/19,11:53:00,140.16,140.17,140.15,140.16,15046
2017/06/19,11:54:00,140.16,140.17,140.11,140.12,46040
2017/06/19,11:55:00,140.12,140.14,140.10,140.11,36170
2017/06/19,11:56:00,140.10,140.11,140.08,140.10,40951
2017/06/19,11:57:00,140.10,140.16,140.09,140.12,70636
2017/06/19,11:58:00,140.12,140.13,140.11,140.12,8921
2017/06/19,11:59:00,140.13,140.14,140.13,140.14,5218
2017/06/19,12:00:00,140.14,140.14,140.08,140.11,71829
2017/06/19,12:01:00,140.11,140.13,140.10,140.10,24494
2017/06/19,12:02:00,140.10,140.12,140.09,140.12,17703
2017/06/19,12:03:00,140.12,140.12,140.10,140.12,14462
2017/06/19,12:04:00,140.12,140.14,140.08,140.08,20884
2017/06/19,12:05:00,140.08,140.12,140.08,140.11,38409
2017/06/19,12:06:00,140.10,140.11,140.09,140.10,19549
2017/06/19,12:07:00,140.11,140.12,140.08,140.09,124783
2017/06/19,12:08:00,140.08,140.10,140.07,140.07,33896
2017/06/19,12:09:00,140.07,140.08,140.04,140.04,37391
2017/06/19,12:10:00,140.04,140.06,140.01,140.05,78359
2017/06/19,12:11:00,140.04,140.06,140.04,140.06,16440
2017/06/19,12:12:00,140.06,140.06,140.00,140.04,65893
2017/06/19,12:13:00,140.03,140.05,140.03,140.04,60467
2017/06/19,12:14:00,140.04,140.06,140.03,140.03,74950
2017/06/19,12:15:00,140.02,140.08,140.02,140.07,38634
2017/06/19,12:16:00,140.07,140.12,140.07,140.11,72894
2017/06/19,12:17:00,140.11,140.17,140.11,140.15,116874
2017/06/19,12:18:00,140.14,140.17,140.14,140.16,69870
2017/06/19,12:19:00,140.16,140.16,140.11,140.12,138176
2017/06/19,12:20:00,140.12,140.15,140.12,140.15,11896
2017/06/19,12:21:00,140.15,140.17,140.14,140.17,50137
2017/06/19,12:22:00,140.17,140.18,140.14,140.16,18405
2017/06/19,12:23:00,140.16,140.18,140.16,140.17,15890
2017/06/19,12:24:00,140.17,140.19,140.16,140.17,46274
2017/06/19,12:25:00,140.17,140.19,140.16,140.16,25167
2017/06/19,12:26:00,140.16,140.18,140.16,140.18,27118
2017/06/19,12:27:00,140.18,140.19,140.16,140.17,28631
2017/06/19,12:28:00,140.18,140.18,140.14,140.16,12691
2017/06/19,12:29:00,140.16,140.18,140.15,140.18,13258
2017/06/19,12:30:00,140.18,140.19,140.17,140.18,21584
2017/06/19,12:31:00,140.19,140.20,140.13,140.13,79057
2017/06/19,12:32:00,140.13,140.13,140.08,140.08,36330
2017/06/19,12:33:00,140.08,140.10,140.08,140.09,18225
2017/06/19,12:34:00,140.09,140.11,140.09,140.10,20601
2017/06/19,12:35:00,140.10,140.14,140.10,140.13,38235
2017/06/19,12:36:00,140.14,140.14,140.11,140.12,25779
2017/06/19,12:37:00,140.12,140.15,140.12,140.15,32195
2017/06/19,12:38:00,140.15,140.16,140.14,140.16,7183
2017/06/19,12:39:00,140.17,140.18,140.11,140.12,13209
2017/06/19,12:40:00,140.12,140.16,140.12,140.15,16480
2017/06/19,12:41:00,140.16,140.16,140.14,140.16,19643
2017/06/19,12:42:00,140.16,140.17,140.14,140.16,24169
2017/06/19,12:43:00,140.16,140.16,140.13,140.14,70478
2017/06/19,12:44:00,140.14,140.16,140.13,140.13,16694
2017/06/19,12:45:00,140.13,140.16,140.13,140.13,10575
2017/06/19,12:46:00,140.13,140.16,140.13,140.15,23366
2017/06/19,12:47:00,140.15,140.17,140.15,140.17,18418
2017/06/19,12:48:00,140.18,140.19,140.15,140.18,18130
2017/06/19,12:49:00,140.18,140.20,140.18,140.20,15281
2017/06/19,12:50:00,140.19,140.21,140.19,140.19,8930
2017/06/19,12:51:00,140.19,140.20,140.18,140.19,11248
2017/06/19,12:52:00,140.19,140.21,140.19,140.19,5617
2017/06/19,12:53:00,140.19,140.20,140.18,140.19,71783
2017/06/19,12:54:00,140.19,140.20,140.18,140.19,45181
2017/06/19,12:55:00,140.19,140.19,140.16,140.18,28016
2017/06/19,12:56:00,140.18,140.19,140.16,140.18,16971
2017/06/19,12:57:00,140.18,140.19,140.18,140.19,16983
2017/06/19,12:58:00,140.18,140.22,140.18,140.21,16768
2017/06/19,12:59:00,140.22,140.23,140.20,140.20,40004
2017/06/19,13:00:00,140.20,140.21,140.17,140.19,34214
2017/06/19,13:01:00,140.19,140.21,140.18,140.18,15104
2017/06/19,13:02:00,140.18,140.19,140.17,140.18,9112
2017/06/19,13:03:00,140.18,140.21,140.18,140.20,27703
2017/06/19,13:04:00,140.20,140.23,140.20,140.23,27633
2017/06/19,13:05:00,140.23,140.24,140.22,140.24,13833
2017/06/19,13:06:00,140.23,140.25,140.23,140.25,35200
2017/06/19,13:07:00,140.24,140.24,140.23,140.23,6253
2017/06/19,13:08:00,140.24,140.24,140.21,140.22,16291
2017/06/19,13:09:00,140.21,140.22,140.20,140.21,15662
2017/06/19,13:10:00,140.21,140.25,140.21,140.25,27929
2017/06/19,13:11:00,140.25,140.26,140.25,140.25,37292
2017/06/19,13:12:00,140.24,140.25,140.23,140.25,9684
2017/06/19,13:13:00,140.25,140.25,140.24,140.24,4760
2017/06/19,13:14:00,140.23,140.25,140.23,140.24,16488
2017/06/19,13:15:00,140.24,140.25,140.22,140.24,13630
2017/06/19,13:16:00,140.24,140.24,140.22,140.23,16213
2017/06/19,13:17:00,140.23,140.23,140.20,140.23,21692
2017/06/19,13:18:00,140.23,140.25,140.22,140.25,9544
2017/06/19,13:19:00,140.24,140.25,140.23,140.23,18145
2017/06/19,13:20:00,140.23,140.24,140.21,140.22,42227
2017/06/19,13:21:00,140.21,140.22,140.20,140.22,29520
2017/06/19,13:22:00,140.23,140.23,140.21,140.22,12196
2017/06/19,13:23:00,140.22,140.23,140.21,140.21,1777
2017/06/19,13:24:00,140.21,140.25,140.21,140.24,59585
2017/06/19,13:25:00,140.24,140.26,140.24,140.25,7048
2017/06/19,13:26:00,140.25,140.27,140.25,140.26,19259
2017/06/19,13:27:00,140.26,140.26,140.23,140.26,42691
2017/06/19,13:28:00,140.26,140.29,140.26,140.29,17516
2017/06/19,13:29:00,140.28,140.31,140.28,140.29,62411
2017/06/19,13:30:00,140.30,140.32,140.30,140.31,10567
2017/06/19,13:31:00,140.31,140.32,140.30,140.32,24046
2017/06/19,13:32:00,140.32,140.37,140.31,140.37,149924
2017/06/19,13:33:00,140.37,140.49,140.36,140.49,260650
2017/06/19,13:34:00,140.49,140.49,140.45,140.45,92768
2017/06/19,13:35:00,140.45,140.46,140.43,140.43,28668
2017/06/19,13:36:00,140.44,140.47,140.43,140.43,73332
2017/06/19,13:37:00,140.43,140.57,140.43,140.56,272194
2017/06/19,13:38:00,140.56,140.59,140.52,140.52,92288
2017/06/19,13:39:00,140.52,140.53,140.49,140.50,66316
2017/06/19,13:40:00,140.50,140.52,140.50,140.51,34031
2017/06/19,13:41:00,140.50,140.50,140.48,140.49,28063
2017/06/19,13:42:00,140.49,140.50,140.48,140.49,15878
2017/06/19,13:43:00,140.49,140.49,140.47,140.49,19949
2017/06/19,13:44:00,140.49,140.51,140.48,140.50,17089
2017/06/19,13:45:00,140.50,140.51,140.46,140.47,41634
2017/06/19,13:46:00,140.47,140.48,140.46,140.47,68025
2017/06/19,13:47:00,140.47,140.49,140.46,140.47,68612
2017/06/19,13:48:00,140.47,140.50,140.47,140.48,48714
2017/06/19,13:49:00,140.47,140.48,140.46,140.46,30954
2017/06/19,13:50:00,140.46,140.46,140.43,140.45,112857
2017/06/19,13:51:00,140.46,140.46,140.43,140.44,9533
2017/06/19,13:52:00,140.44,140.45,140.43,140.45,4492
2017/06/19,13:53:00,140.45,140.47,140.44,140.44,33057
2017/06/19,13:54:00,140.44,140.45,140.41,140.43,32417
2017/06/19,13:55:00,140.42,140.43,140.42,140.43,7323
2017/06/19,13:56:00,140.43,140.43,140.38,140.40,48755
2017/06/19,13:57:00,140.40,140.42,140.40,140.40,24203
2017/06/19,13:58:00,140.40,140.40,140.36,140.37,37299
2017/06/19,13:59:00,140.38,140.39,140.37,140.38,10915
2017/06/19,14:00:00,140.38,140.38,140.34,140.35,45978
2017/06/19,14:01:00,140.35,140.40,140.35,140.38,61515
2017/06/19,14:02:00,140.38,140.41,140.38,140.39,21675
2017/06/19,14:03:00,140.39,140.40,140.38,140.40,10680
2017/06/19,14:04:00,140.40,140.40,140.37,140.39,23779
2017/06/19,14:05:00,140.39,140.41,140.39,140.39,17569
2017/06/19,14:06:00,140.39,140.39,140.28,140.32,141311
2017/06/19,14:07:00,140.32,140.36,140.32,140.33,26598
2017/06/19,14:08:00,140.34,140.36,140.32,140.33,20018
2017/06/19,14:09:00,140.32,140.35,140.32,140.32,33481
2017/06/19,14:10:00,140.32,140.33,140.30,140.33,85340
2017/06/19,14:11:00,140.33,140.35,140.33,140.35,46180
2017/06/19,14:12:00,140.35,140.37,140.35,140.36,50400
2017/06/19,14:13:00,140.36,140.37,140.35,140.35,94145
2017/06/19,14:14:00,140.35,140.36,140.33,140.36,47172
2017/06/19,14:15:00,140.36,140.36,140.33,140.34,15723
2017/06/19,14:16:00,140.34,140.34,140.31,140.34,63606
2017/06/19,14:17:00,140.34,140.36,140.33,140.36,82860
2017/06/19,14:18:00,140.35,140.37,140.34,140.36,194300
2017/06/19,14:19:00,140.36,140.37,140.34,140.34,117188
2017/06/19,14:20:00,140.34,140.35,140.33,140.34,17910
2017/06/19,14:21:00,140.33,140.33,140.30,140.31,46355
2017/06/19,14:22:00,140.31,140.33,140.30,140.32,26667
2017/06/19,14:23:00,140.33,140.33,140.29,140.29,61914
2017/06/19,14:24:00,140.30,140.38,140.21,140.22,168722
2017/06/19,14:25:00,140.22,140.22,140.17,140.19,52887
2017/06/19,14:26:00,140.19,140.22,140.17,140.19,59841
2017/06/19,14:27:00,140.19,140.22,140.19,140.22,11579
2017/06/19,14:28:00,140.22,140.23,140.19,140.21,79610
2017/06/19,14:29:00,140.21,140.21,140.18,140.20,21641
2017/06/19,14:30:00,140.20,140.22,140.18,140.21,24510
2017/06/19,14:31:00,140.22,140.22,140.20,140.20,64019
2017/06/19,14:32:00,140.21,140.22,140.20,140.20,50417
2017/06/19,14:33:00,140.20,140.20,140.14,140.16,66075
2017/06/19,14:34:00,140.16,140.16,140.10,140.11,72355
2017/06/19,14:35:00,140.11,140.17,140.11,140.17,31334
2017/06/19,14:36:00,140.17,140.18,140.16,140.16,10777
2017/06/19,14:37:00,140.16,140.19,140.16,140.19,20254
2017/06/19,14:38:00,140.18,140.19,140.18,140.19,8919
2017/06/19,14:39:00,140.19,140.22,140.18,140.20,51908
2017/06/19,14:40:00,140.20,140.23,140.19,140.23,17177
2017/06/19,14:41:00,140.21,140.25,140.21,140.24,56726
2017/06/19,14:42:00,140.24,140.25,140.24,140.25,9059
2017/06/19,14:43:00,140.24,140.25,140.23,140.23,15327
2017/06/19,14:44:00,140.23,140.25,140.21,140.25,30608
2017/06/19,14:45:00,140.25,140.26,140.23,140.25,85571
2017/06/19,14:46:00,140.25,140.26,140.24,140.24,18887
2017/06/19,14:47:00,140.24,140.24,140.15,140.17,62644
2017/06/19,14:48:00,140.17,140.18,140.15,140.18,57222
2017/06/19,14:49:00,140.18,140.18,140.11,140.12,31635
2017/06/19,14:50:00,140.11,140.15,140.11,140.13,31843
2017/06/19,14:51:00,140.13,140.14,140.07,140.08,43963
2017/06/19,14:52:00,140.07,140.09,140.03,140.09,111902
2017/06/19,14:53:00,140.09,140.10,140.07,140.10,23410
2017/06/19,14:54:00,140.10,140.11,140.06,140.10,25136
2017/06/19,14:55:00,140.11,140.13,140.09,140.10,57027
2017/06/19,14:56:00,140.10,140.11,140.03,140.06,114662
2017/06/19,14:57:00,140.06,140.07,140.04,140.07,27838
2017/06/19,14:58:00,140.06,140.11,140.06,140.09,31893
2017/06/19,14:59:00,140.09,140.11,140.09,140.11,32869
2017/06/19,15:00:00,140.10,140.13,140.10,140.13,49768
2017/06/19,15:01:00,140.13,140.13,140.10,140.11,24776
2017/06/19,15:02:00,140.11,140.13,140.10,140.10,25305
2017/06/19,15:03:00,140.10,140.12,140.08,140.11,46247
2017/06/19,15:04:00,140.11,140.12,140.10,140.12,200856
2017/06/19,15:05:00,140.12,140.12,140.09,140.09,27544
2017/06/19,15:06:00,140.09,140.12,140.08,140.11,81256
2017/06/19,15:07:00,140.11,140.13,140.11,140.12,146063
2017/06/19,15:08:00,140.13,140.13,140.10,140.11,40390
2017/06/19,15:09:00,140.12,140.14,140.12,140.13,47973
2017/06/19,15:10:00,140.13,140.14,140.13,140.14,13817
2017/06/19,15:11:00,140.13,140.14,140.08,140.10,76936
2017/06/19,15:12:00,140.10,140.15,140.10,140.15,58863
2017/06/19,15:13:00,140.15,140.15,140.12,140.14,78756
2017/06/19,15:14:00,140.13,140.14,140.11,140.11,34405
2017/06/19,15:15:00,140.11,140.15,140.10,140.15,19543
2017/06/19,15:16:00,140.14,140.17,140.14,140.16,49727
2017/06/19,15:17:00,140.17,140.19,140.16,140.18,21706
2017/06/19,15:18:00,140.17,140.18,140.16,140.17,11867
2017/06/19,15:19:00,140.18,140.21,140.18,140.20,41365
2017/06/19,15:20:00,140.20,140.22,140.19,140.22,35205
2017/06/19,15:21:00,140.22,140.22,140.17,140.21,166758
2017/06/19,15:22:00,140.21,140.23,140.21,140.22,120309
2017/06/19,15:23:00,140.22,140.23,140.20,140.21,78105
2017/06/19,15:24:00,140.21,140.22,140.19,140.19,103655
2017/06/19,15:25:00,140.19,140.19,140.17,140.19,24221
2017/06/19,15:26:00,140.19,140.21,140.19,140.20,102425
2017/06/19,15:27:00,140.20,140.20,140.17,140.18,89458
2017/06/19,15:28:00,140.18,140.20,140.17,140.19,69687
2017/06/19,15:29:00,140.19,140.22,140.18,140.19,206896
2017/06/19,15:30:00,140.18,140.21,140.18,140.21,66475
2017/06/19,15:31:00,140.21,140.21,140.19,140.20,56487
2017/06/19,15:32:00,140.20,140.20,140.19,140.20,40161
2017/06/19,15:33:00,140.20,140.29,140.19,140.22,672461
2017/06/19,15:34:00,140.22,140.24,140.19,140.20,229308
2017/06/19,15:35:00,140.20,140.21,140.18,140.20,204306
2017/06/19,15:36:00,140.20,140.27,140.20,140.26,275072
2017/06/19,15:37:00,140.27,140.33,140.26,140.32,135752
2017/06/19,15:38:00,140.32,140.33,140.30,140.32,95892
2017/06/19,15:39:00,140.32,140.35,140.31,140.35,121687
2017/06/19,15:40:00,140.35,140.35,140.32,140.35,252243
2017/06/19,15:41:00,140.35,140.35,140.33,140.34,133189
2017/06/19,15:42:00,140.34,140.37,140.33,140.36,101185
2017/06/19,15:43:00,140.37,140.38,140.36,140.38,122774
2017/06/19,15:44:00,140.38,140.42,140.37,140.41,152370
2017/06/19,15:45:00,140.41,140.45,140.40,140.44,193412
2017/06/19,15:46:00,140.45,140.46,140.42,140.42,174320
2017/06/19,15:47:00,140.42,140.44,140.41,140.42,113523
2017/06/19,15:48:00,140.42,140.44,140.41,140.43,140287
2017/06/19,15:49:00,140.43,140.44,140.42,140.44,48441
2017/06/19,15:50:00,140.43,140.47,140.43,140.45,507835
2017/06/19,15:51:00,140.45,140.57,140.45,140.54,261028
2017/06/19,15:52:00,140.54,140.56,140.52,140.53,111580
2017/06/19,15:53:00,140.52,140.55,140.52,140.55,198224
2017/06/19,15:54:00,140.55,140.58,140.53,140.58,128917
2017/06/19,15:55:00,140.58,140.59,140.55,140.57,192070
2017/06/19,15:56:00,140.57,140.57,140.48,140.49,240828
2017/06/19,15:57:00,140.49,140.50,140.47,140.48,97906
2017/06/19,15:58:00,140.48,140.48,140.41,140.42,273214
2017/06/19,15:59:00,140.42,140.45,140.41,140.41,602305
2017/06/19,16:00:00,140.42,140.45,140.39,140.43,936598
2017/06/20,09:31:00,140.31,140.35,140.19,140.28,90611
2017/06/20,09:32:00,140.28,140.30,140.07,140.08,182247
2017/06/20,09:33:00,140.08,140.22,140.08,140.19,291773
2017/06/20,09:34:00,140.20,140.25,140.11,140.19,180070
2017/06/20,09:35:00,140.19,140.21,140.01,140.03,108065
2017/06/20,09:36:00,140.05,140.15,140.05,140.13,164409
2017/06/20,09:37:00,140.13,140.19,140.10,140.15,94131
2017/06/20,09:38:00,140.14,140.14,140.06,140.09,89251
2017/06/20,09:39:00,140.08,140.17,140.07,140.16,96412
2017/06/20,09:40:00,140.16,140.25,140.15,140.20,128632
2017/06/20,09:41:00,140.20,140.27,140.19,140.26,127532
2017/06/20,09:42:00,140.26,140.40,140.26,140.36,158530
2017/06/20,09:43:00,140.36,140.40,140.32,140.32,104820
2017/06/20,09:44:00,140.32,140.32,140.26,140.29,49433
2017/06/20,09:45:00,140.29,140.38,140.29,140.33,126655
2017/06/20,09:46:00,140.32,140.32,140.25,140.28,72656
2017/06/20,09:47:00,140.28,140.31,140.27,140.30,75287
2017/06/20,09:48:00,140.30,140.32,140.27,140.29,24954
2017/06/20,09:49:00,140.28,140.32,140.28,140.32,31076
2017/06/20,09:50:00,140.32,140.32,140.10,140.17,158660
2017/06/20,09:51:00,140.16,140.17,140.08,140.15,113490
2017/06/20,09:52:00,140.15,140.16,140.10,140.11,38937
2017/06/20,09:53:00,140.11,140.20,140.07,140.17,61441
2017/06/20,09:54:00,140.18,140.27,140.18,140.20,64685
2017/06/20,09:55:00,140.21,140.30,140.21,140.24,66404
2017/06/20,09:56:00,140.24,140.24,140.15,140.19,42500
2017/06/20,09:57:00,140.20,140.22,140.12,140.14,81566
2017/06/20,09:58:00,140.13,140.18,140.12,140.15,51868
2017/06/20,09:59:00,140.16,140.17,140.00,140.05,96269
2017/06/20,10:00:00,140.04,140.12,140.04,140.08,57777
2017/06/20,10:01:00,140.09,140.09,139.93,139.94,205884
2017/06/20,10:02:00,139.96,139.98,139.91,139.94,110104
2017/06/20,10:03:00,139.94,139.96,139.87,139.94,110224
2017/06/20,10:04:00,139.93,139.99,139.92,139.98,104398
2017/06/20,10:05:00,139.98,140.08,139.96,140.07,46827
2017/06/20,10:06:00,140.07,140.14,140.07,140.08,88356
2017/06/20,10:07:00,140.08,140.11,140.07,140.10,58931
2017/06/20,10:08:00,140.11,140.16,140.10,140.15,28134
2017/06/20,10:09:00,140.15,140.18,140.13,140.15,55594
2017/06/20,10:10:00,140.15,140.17,140.13,140.13,38023
2017/06/20,10:11:00,140.13,140.18,140.13,140.17,45798
2017/06/20,10:12:00,140.17,140.19,140.16,140.17,85534
2017/06/20,10:13:00,140.18,140.20,140.12,140.14,31619
2017/06/20,10:14:00,140.14,140.16,140.12,140.14,48314
2017/06/20,10:15:00,140.14,140.21,140.11,140.17,34461
2017/06/20,10:16:00,140.17,140.19,140.15,140.17,47661
2017/06/20,10:17:00,140.17,140.32,140.15,140.31,305019
2017/06/20,10:18:00,140.32,140.34,140.29,140.32,152555
2017/06/20,10:19:00,140.32,140.36,140.32,140.35,20912
2017/06/20,10:20:00,140.34,140.36,140.33,140.33,18509
2017/06/20,10:21:00,140.33,140.34,140.30,140.31,309273
2017/06/20,10:22:00,140.31,140.31,140.24,140.26,41158
2017/06/20,10:23:00,140.27,140.32,140.27,140.32,145342
2017/06/20,10:24:00,140.31,140.34,140.31,140.33,39365
2017/06/20,10:25:00,140.32,140.34,140.26,140.27,56501
2017/06/20,10:26:00,140.27,140.30,140.27,140.28,24530
2017/06/20,10:27:00,140.29,140.29,140.19,140.19,40162
2017/06/20,10:28:00,140.21,140.21,140.16,140.20,44944
2017/06/20,10:29:00,140.20,140.20,140.15,140.16,18921
2017/06/20,10:30:00,140.16,140.16,140.07,140.12,48367
2017/06/20,10:31:00,140.12,140.18,140.12,140.16,65337
2017/06/20,10:32:00,140.16,140.17,140.13,140.14,581840
2017/06/20,10:33:00,140.14,140.25,140.14,140.24,116530
2017/06/20,10:34:00,140.25,140.27,140.23,140.24,26102
2017/06/20,10:35:00,140.25,140.26,140.23,140.25,65612
2017/06/20,10:36:00,140.25,140.30,140.24,140.28,98456
2017/06/20,10:37:00,140.27,140.28,140.23,140.23,13243
2017/06/20,10:38:00,140.23,140.29,140.23,140.23,115340
2017/06/20,10:39:00,140.22,140.24,140.16,140.19,86303
2017/06/20,10:40:00,140.19,140.27,140.19,140.26,56814
2017/06/20,10:41:00,140.26,140.30,140.26,140.29,25995
2017/06/20,10:42:00,140.28,140.32,140.28,140.30,73380
2017/06/20,10:43:00,140.30,140.32,140.30,140.31,15023
2017/06/20,10:44:00,140.31,140.32,140.29,140.32,39073
2017/06/20,10:45:00,140.32,140.39,140.31,140.38,54325
2017/06/20,10:46:00,140.39,140.41,140.35,140.37,63090
2017/06/20,10:47:00,140.37,140.37,140.31,140.32,30971
2017/06/20,10:48:00,140.33,140.37,140.33,140.37,36739
2017/06/20,10:49:00,140.38,140.50,140.37,140.48,532671
2017/06/20,10:50:00,140.48,140.49,140.45,140.46,224118
2017/06/20,10:51:00,140.46,140.50,140.42,140.44,100126
2017/06/20,10:52:00,140.44,140.46,140.42,140.43,23967
2017/06/20,10:53:00,140.44,140.46,140.40,140.42,118064
2017/06/20,10:54:00,140.42,140.44,140.41,140.43,866714
2017/06/20,10:55:00,140.43,140.45,140.42,140.44,68459
2017/06/20,10:56:00,140.44,140.44,140.37,140.37,19729
2017/06/20,10:57:00,140.37,140.41,140.37,140.40,28135
2017/06/20,10:58:00,140.39,140.42,140.38,140.40,35246
2017/06/20,10:59:00,140.40,140.45,140.38,140.43,476652
2017/06/20,11:00:00,140.42,140.43,140.40,140.41,18936
2017/06/20,11:01:00,140.42,140.44,140.35,140.39,528102
2017/06/20,11:02:00,140.39,140.39,140.34,140.35,33098
2017/06/20,11:03:00,140.35,140.37,140.32,140.33,12724
2017/06/20,11:04:00,140.33,140.34,140.31,140.31,39557
2017/06/20,11:05:00,140.31,140.32,140.28,140.30,11020
2017/06/20,11:06:00,140.31,140.31,140.29,140.30,29033
2017/06/20,11:07:00,140.30,140.30,140.19,140.23,83630
2017/06/20,11:08:00,140.23,140.23,140.19,140.20,68585
2017/06/20,11:09:00,140.20,140.25,140.18,140.24,73750
2017/06/20,11:10:00,140.25,140.29,140.25,140.26,82305
2017/06/20,11:11:00,140.26,140.26,140.23,140.24,53099
2017/06/20,11:12:00,140.24,140.25,140.12,140.12,616884
2017/06/20,11:13:00,140.12,140.20,140.12,140.20,31377
2017/06/20,11:14:00,140.20,140.22,140.19,140.22,18045
2017/06/20,11:15:00,140.22,140.22,140.18,140.20,1252964
2017/06/20,11:16:00,140.19,140.23,140.16,140.16,16121
2017/06/20,11:17:00,140.16,140.16,140.12,140.15,15674
2017/06/20,11:18:00,140.15,140.17,140.13,140.15,24619
2017/06/20,11:19:00,140.14,140.15,140.10,140.14,25691
2017/06/20,11:20:00,140.14,140.16,140.14,140.16,11260
2017/06/20,11:21:00,140.16,140.21,140.15,140.16,55337
2017/06/20,11:22:00,140.17,140.17,140.11,140.12,86862
2017/06/20,11:23:00,140.11,140.13,140.06,140.10,32919
2017/06/20,11:24:00,140.10,140.11,140.06,140.08,401609
2017/06/20,11:25:00,140.08,140.08,140.02,140.06,42220
2017/06/20,11:26:00,140.06,140.10,140.01,140.01,71771
2017/06/20,11:27:00,140.01,140.04,139.98,139.98,75567
2017/06/20,11:28:00,139.96,139.97,139.88,139.95,110818
2017/06/20,11:29:00,139.94,139.94,139.85,139.87,123264
2017/06/20,11:30:00,139.87,139.91,139.84,139.88,339067
2017/06/20,11:31:00,139.88,139.89,139.74,139.83,111991
2017/06/20,11:32:00,139.82,139.83,139.74,139.82,127236
2017/06/20,11:33:00,139.82,139.91,139.81,139.90,75783
2017/06/20,11:34:00,139.90,139.93,139.89,139.91,89498
2017/06/20,11:35:00,139.89,139.91,139.88,139.90,17510
2017/06/20,11:36:00,139.91,139.93,139.78,139.81,79373
2017/06/20,11:37:00,139.81,139.85,139.78,139.81,77638
2017/06/20,11:38:00,139.81,139.85,139.81,139.85,22074
2017/06/20,11:39:00,139.83,139.83,139.80,139.80,127411
2017/06/20,11:40:00,139.81,139.86,139.81,139.82,84561
2017/06/20,11:41:00,139.82,139.85,139.81,139.83,33333
2017/06/20,11:42:00,139.83,139.84,139.80,139.82,48933
2017/06/20,11:43:00,139.82,139.84,139.82,139.84,16241
2017/06/20,11:44:00,139.84,139.93,139.84,139.92,36878
2017/06/20,11:45:00,139.91,139.96,139.90,139.94,47233
2017/06/20,11:46:00,139.95,139.98,139.93,139.98,37929
2017/06/20,11:47:00,139.98,139.98,139.94,139.98,16673
2017/06/20,11:48:00,139.97,140.00,139.96,139.98,46058
2017/06/20,11:49:00,139.99,140.03,139.98,140.03,58569
2017/06/20,11:50:00,140.02,140.07,140.02,140.06,46702
2017/06/20,11:51:00,140.07,140.07,140.04,140.06,30654
2017/06/20,11:52:00,140.06,140.06,140.01,140.02,39719
2017/06/20,11:53:00,140.02,140.06,140.01,140.06,38532
2017/06/20,11:54:00,140.06,140.06,140.03,140.04,48402
2017/06/20,11:55:00,140.04,140.05,140.02,140.03,12463
2017/06/20,11:56:00,140.04,140.05,140.01,140.01,14621
2017/06/20,11:57:00,140.01,140.04,140.00,140.02,15027
2017/06/20,11:58:00,140.02,140.03,139.97,139.99,42934
2017/06/20,11:59:00,139.99,140.01,139.98,139.99,24761
2017/06/20,12:00:00,139.99,139.99,139.90,139.91,46291
2017/06/20,12:01:00,139.93,139.95,139.91,139.95,124040
2017/06/20,12:02:00,139.94,139.95,139.86,139.89,39264
2017/06/20,12:03:00,139.89,139.93,139.88,139.90,31649
2017/06/20,12:04:00,139.91,139.96,139.91,139.94,562400
2017/06/20,12:05:00,139.95,139.98,139.92,139.93,33296
2017/06/20,12:06:00,139.93,139.94,139.92,139.93,5498
2017/06/20,12:07:00,139.94,139.94,139.88,139.91,29897
2017/06/20,12:08:00,139.91,139.97,139.91,139.94,17281
2017/06/20,12:09:00,139.94,140.00,139.94,139.99,42094
2017/06/20,12:10:00,139.99,140.01,139.98,139.98,35723
2017/06/20,12:11:00,139.98,140.02,139.98,140.01,17984
2017/06/20,12:12:00,140.01,140.02,139.99,140.01,142410
2017/06/20,12:13:00,140.01,140.08,140.01,140.07,34833
2017/06/20,12:14:00,140.07,140.07,140.01,140.03,527704
2017/06/20,12:15:00,140.03,140.04,140.02,140.03,118971
2017/06/20,12:16:00,140.04,140.05,140.03,140.05,18673
2017/06/20,12:17:00,140.04,140.06,139.99,140.00,64245
2017/06/20,12:18:00,139.99,140.04,139.99,140.01,18177
2017/06/20,12:19:00,140.01,140.02,139.97,139.98,38104
2017/06/20,12:20:00,139.98,139.98,139.90,139.91,87014
2017/06/20,12:21:00,139.90,139.93,139.89,139.93,9687
2017/06/20,12:22:00,139.95,139.96,139.94,139.96,28632
2017/06/20,12:23:00,139.96,139.96,139.80,139.82,255815
2017/06/20,12:24:00,139.82,139.85,139.67,139.68,171973
2017/06/20,12:25:00,139.68,139.71,139.61,139.66,157861
2017/06/20,12:26:00,139.67,139.68,139.62,139.62,306349
2017/06/20,12:27:00,139.61,139.66,139.55,139.64,1547201
2017/06/20,12:28:00,139.64,139.70,139.63,139.67,147911
2017/06/20,12:29:00,139.67,139.69,139.66,139.67,131466
2017/06/20,12:30:00,139.66,139.67,139.55,139.62,104971
2017/06/20,12:31:00,139.62,139.63,139.60,139.62,109500
2017/06/20,12:32:00,139.62,139.66,139.60,139.64,35869
2017/06/20,12:33:00,139.64,139.70,139.64,139.68,37236
2017/06/20,12:34:00,139.68,139.71,139.67,139.67,55112
2017/06/20,12:35:00,139.68,139.70,139.66,139.69,1357654
2017/06/20,12:36:00,139.69,139.76,139.69,139.76,50599
2017/06/20,12:37:00,139.75,139.78,139.73,139.77,58086
2017/06/20,12:38:00,139.77,139.78,139.74,139.75,17478
2017/06/20,12:39:00,139.75,139.77,139.73,139.73,23711
2017/06/20,12:40:00,139.72,139.74,139.69,139.70,13240
2017/06/20,12:41:00,139.71,139.75,139.70,139.72,22359
2017/06/20,12:42:00,139.72,139.78,139.72,139.78,25609
2017/06/20,12:43:00,139.78,139.78,139.76,139.77,12955
2017/06/20,12:44:00,139.77,139.80,139.72,139.74,154763
2017/06/20,12:45:00,139.74,139.76,139.70,139.72,31581
2017/06/20,12:46:00,139.72,139.73,139.69,139.69,57599
2017/06/20,12:47:00,139.69,139.71,139.63,139.65,133440
2017/06/20,12:48:00,139.65,139.69,139.63,139.64,45781
2017/06/20,12:49:00,139.64,139.69,139.62,139.68,898400
2017/06/20,12:50:00,139.68,139.68,139.66,139.66,103137
2017/06/20,12:51:00,139.66,139.66,139.63,139.64,33056
2017/06/20,12:52:00,139.64,139.67,139.64,139.66,20757
2017/06/20,12:53:00,139.66,139.69,139.65,139.69,67623
2017/06/20,12:54:00,139.69,139.76,139.69,139.75,37181
2017/06/20,12:55:00,139.75,139.77,139.74,139.76,439507
2017/06/20,12:56:00,139.76,139.76,139.74,139.75,8263
2017/06/20,12:57:00,139.74,139.75,139.73,139.74,26040
2017/06/20,12:58:00,139.75,139.82,139.74,139.81,70125
2017/06/20,12:59:00,139.81,139.85,139.79,139.80,63811
2017/06/20,13:00:00,139.81,139.85,139.81,139.84,559114
2017/06/20,13:01:00,139.84,139.89,139.83,139.89,532797
2017/06/20,13:02:00,139.88,139.90,139.87,139.90,37261
2017/06/20,13:03:00,139.90,139.90,139.87,139.89,29145
2017/06/20,13:04:00,139.89,139.91,139.88,139.88,19008
2017/06/20,13:05:00,139.88,139.90,139.86,139.86,157653
2017/06/20,13:06:00,139.86,139.88,139.85,139.87,129249
2017/06/20,13:07:00,139.86,139.90,139.86,139.89,12297
2017/06/20,13:08:00,139.89,139.93,139.89,139.92,8568
2017/06/20,13:09:00,139.92,139.93,139.89,139.90,160760
2017/06/20,13:10:00,139.90,139.93,139.89,139.92,28973
2017/06/20,13:11:00,139.92,139.92,139.90,139.92,9567
2017/06/20,13:12:00,139.92,139.92,139.88,139.90,30375
2017/06/20,13:13:00,139.90,139.93,139.90,139.92,17228
2017/06/20,13:14:00,139.93,139.93,139.89,139.89,35426
2017/06/20,13:15:00,139.90,139.93,139.90,139.90,36785
2017/06/20,13:16:00,139.90,139.90,139.88,139.89,23698
2017/06/20,13:17:00,139.90,139.90,139.87,139.89,14520
2017/06/20,13:18:00,139.89,139.89,139.87,139.89,9289
2017/06/20,13:19:00,139.89,139.89,139.87,139.87,33522
2017/06/20,13:20:00,139.87,139.88,139.83,139.85,51253
2017/06/20,13:21:00,139.86,139.91,139.86,139.91,33392
2017/06/20,13:22:00,139.91,139.91,139.90,139.90,23117
2017/06/20,13:23:00,139.90,139.97,139.89,139.95,25075
2017/06/20,13:24:00,139.95,140.01,139.95,139.99,51825
2017/06/20,13:25:00,140.00,140.01,139.95,139.97,33866
2017/06/20,13:26:00,139.97,139.97,139.92,139.94,20185
2017/06/20,13:27:00,139.93,139.95,139.93,139.94,35284
2017/06/20,13:28:00,139.94,139.95,139.84,139.86,27199
2017/06/20,13:29:00,139.86,139.90,139.86,139.90,24405
2017/06/20,13:30:00,139.90,139.90,139.86,139.87,7949
2017/06/20,13:31:00,139.87,139.89,139.86,139.87,10321
2017/06/20,13:32:00,139.87,139.88,139.87,139.87,22682
2017/06/20,13:33:00,139.87,139.88,139.81,139.84,23344
2017/06/20,13:34:00,139.84,139.86,139.83,139.86,11080
2017/06/20,13:35:00,139.86,139.90,139.84,139.89,8947
2017/06/20,13:36:00,139.89,139.94,139.89,139.92,27240
2017/06/20,13:37:00,139.92,139.92,139.89,139.90,30539
2017/06/20,13:38:00,139.91,139.93,139.91,139.91,4636
2017/06/20,13:39:00,139.91,139.91,139.88,139.88,48347
2017/06/20,13:40:00,139.88,139.89,139.84,139.87,77453
2017/06/20,13:41:00,139.87,139.87,139.84,139.85,37234
2017/06/20,13:42:00,139.84,139.87,139.83,139.86,24829
2017/06/20,13:43:00,139.86,139.86,139.79,139.80,108384
2017/06/20,13:44:00,139.81,139.84,139.80,139.84,58388
2017/06/20,13:45:00,139.84,139.86,139.84,139.86,16558
2017/06/20,13:46:00,139.86,139.86,139.82,139.83,13310
2017/06/20,13:47:00,139.83,139.86,139.82,139.86,12909
2017/06/20,13:48:00,139.86,139.89,139.86,139.86,12266
2017/06/20,13:49:00,139.87,139.88,139.86,139.86,15215
2017/06/20,13:50:00,139.86,139.88,139.86,139.87,7986
2017/06/20,13:51:00,139.87,139.88,139.84,139.86,124134
2017/06/20,13:52:00,139.86,139.86,139.82,139.84,36919
2017/06/20,13:53:00,139.84,139.87,139.83,139.87,17741
2017/06/20,13:54:00,139.86,139.88,139.85,139.87,5805
2017/06/20,13:55:00,139.88,139.92,139.88,139.92,12388
2017/06/20,13:56:00,139.92,139.93,139.87,139.87,27890
2017/06/20,13:57:00,139.87,139.90,139.87,139.90,14069
2017/06/20,13:58:00,139.89,139.91,139.89,139.91,13292
2017/06/20,13:59:00,139.91,139.92,139.89,139.91,12542
2017/06/20,14:00:00,139.91,139.93,139.91,139.91,4731
2017/06/20,14:01:00,139.91,139.96,139.91,139.94,73227
2017/06/20,14:02:00,139.94,139.96,139.93,139.96,18938
2017/06/20,14:03:00,139.96,139.98,139.96,139.97,18452
2017/06/20,14:04:00,139.97,139.97,139.95,139.96,25740
2017/06/20,14:05:00,139.96,139.98,139.96,139.97,9144
2017/06/20,14:06:00,139.96,139.99,139.96,139.99,10880
2017/06/20,14:07:00,140.00,140.00,139.99,140.00,29470
2017/06/20,14:08:00,139.99,140.00,139.95,139.97,47946
2017/06/20,14:09:00,139.98,139.99,139.96,139.96,11614
2017/06/20,14:10:00,139.96,139.98,139.96,139.98,10893
2017/06/20,14:11:00,139.98,139.99,139.95,139.95,6553
2017/06/20,14:12:00,139.95,139.98,139.93,139.97,31048
2017/06/20,14:13:00,139.97,139.98,139.97,139.98,47236
2017/06/20,14:14:00,139.98,139.98,139.96,139.96,15381
2017/06/20,14:15:00,139.96,139.96,139.95,139.96,3613
2017/06/20,14:16:00,139.96,139.96,139.89,139.89,44818
2017/06/20,14:17:00,139.90,139.90,139.86,139.88,31431
2017/06/20,14:18:00,139.88,139.89,139.85,139.87,6395
2017/06/20,14:19:00,139.86,139.86,139.84,139.84,21867
2017/06/20,14:20:00,139.84,139.86,139.83,139.86,24143
2017/06/20,14:21:00,139.86,139.89,139.86,139.88,7699
2017/06/20,14:22:00,139.88,139.89,139.87,139.87,36681
2017/06/20,14:23:00,139.87,139.88,139.87,139.88,7230
2017/06/20,14:24:00,139.88,139.89,139.84,139.84,14300
2017/06/20,14:25:00,139.84,139.84,139.82,139.82,28350
2017/06/20,14:26:00,139.83,139.85,139.83,139.83,14733
2017/06/20,14:27:00,139.82,139.83,139.76,139.76,22537
2017/06/20,14:28:00,139.75,139.76,139.73,139.74,73281
2017/06/20,14:29:00,139.74,139.74,139.70,139.70,32540
2017/06/20,14:30:00,139.70,139.73,139.68,139.71,51547
2017/06/20,14:31:00,139.70,139.70,139.66,139.69,45869
2017/06/20,14:32:00,139.70,139.76,139.69,139.76,43695
2017/06/20,14:33:00,139.77,139.77,139.73,139.74,15991
2017/06/20,14:34:00,139.74,139.76,139.72,139.72,173661
2017/06/20,14:35:00,139.73,139.74,139.72,139.73,22779
2017/06/20,14:36:00,139.73,139.73,139.69,139.69,22038
2017/06/20,14:37:00,139.68,139.69,139.65,139.69,29287
2017/06/20,14:38:00,139.69,139.71,139.68,139.71,55891
2017/06/20,14:39:00,139.71,139.71,139.62,139.64,67152
2017/06/20,14:40:00,139.63,139.67,139.59,139.65,133425
2017/06/20,14:41:00,139.65,139.67,139.55,139.58,197157
2017/06/20,14:42:00,139.59,139.61,139.58,139.59,141758
2017/06/20,14:43:00,139.59,139.68,139.58,139.67,186697
2017/06/20,14:44:00,139.67,139.69,139.66,139.68,28122
2017/06/20,14:45:00,139.69,139.69,139.66,139.67,25437
2017/06/20,14:46:00,139.67,139.71,139.66,139.71,29181
2017/06/20,14:47:00,139.70,139.71,139.65,139.66,35508
2017/06/20,14:48:00,139.66,139.69,139.65,139.66,17309
2017/06/20,14:49:00,139.66,139.69,139.66,139.66,15360
2017/06/20,14:50:00,139.67,139.69,139.65,139.65,105310
2017/06/20,14:51:00,139.65,139.69,139.65,139.69,25973
2017/06/20,14:52:00,139.70,139.70,139.68,139.69,25088
2017/06/20,14:53:00,139.68,139.73,139.68,139.73,224183
2017/06/20,14:54:00,139.72,139.75,139.70,139.75,65634
2017/06/20,14:55:00,139.75,139.82,139.75,139.80,47060
2017/06/20,14:56:00,139.81,139.84,139.80,139.83,31007
2017/06/20,14:57:00,139.82,139.84,139.82,139.84,91781
2017/06/20,14:58:00,139.83,139.84,139.81,139.81,14759
2017/06/20,14:59:00,139.81,139.82,139.79,139.81,21666
2017/06/20,15:00:00,139.80,139.82,139.80,139.81,17372
2017/06/20,15:01:00,139.82,139.93,139.82,139.91,68978
2017/06/20,15:02:00,139.90,139.91,139.88,139.90,17640
2017/06/20,15:03:00,139.90,139.92,139.85,139.91,40476
2017/06/20,15:04:00,139.91,139.91,139.88,139.89,14959
2017/06/20,15:05:00,139.89,139.93,139.88,139.93,18822
2017/06/20,15:06:00,139.92,139.92,139.90,139.91,21514
2017/06/20,15:07:00,139.91,139.92,139.91,139.92,4042
2017/06/20,15:08:00,139.92,139.92,139.87,139.88,32976
2017/06/20,15:09:00,139.88,139.89,139.80,139.82,70286
2017/06/20,15:10:00,139.82,139.84,139.80,139.83,26673
2017/06/20,15:11:00,139.83,139.83,139.80,139.82,63473
2017/06/20,15:12:00,139.81,139.82,139.77,139.80,112754
2017/06/20,15:13:00,139.80,139.83,139.80,139.82,25784
2017/06/20,15:14:00,139.82,139.88,139.80,139.87,46757
2017/06/20,15:15:00,139.87,139.89,139.86,139.89,68087
2017/06/20,15:16:00,139.90,139.98,139.90,139.97,123215
2017/06/20,15:17:00,139.96,140.00,139.93,139.93,121037
2017/06/20,15:18:00,139.94,139.94,139.91,139.92,33694
2017/06/20,15:19:00,139.92,139.93,139.88,139.89,23944
2017/06/20,15:20:00,139.89,139.90,139.87,139.88,60997
2017/06/20,15:21:00,139.88,139.89,139.87,139.88,33114
2017/06/20,15:22:00,139.88,139.88,139.84,139.84,36016
2017/06/20,15:23:00,139.84,139.86,139.82,139.82,14134
2017/06/20,15:24:00,139.82,139.84,139.79,139.84,36878
2017/06/20,15:25:00,139.83,139.83,139.80,139.81,15813
2017/06/20,15:26:00,139.81,139.82,139.69,139.70,108165
2017/06/20,15:27:00,139.69,139.73,139.68,139.71,79787
2017/06/20,15:28:00,139.72,139.77,139.72,139.76,32335
2017/06/20,15:29:00,139.75,139.77,139.74,139.76,20297
2017/06/20,15:30:00,139.76,139.79,139.76,139.77,20206
2017/06/20,15:31:00,139.76,139.76,139.70,139.72,37614
2017/06/20,15:32:00,139.72,139.73,139.65,139.69,36750
2017/06/20,15:33:00,139.69,139.71,139.67,139.67,18710
2017/06/20,15:34:00,139.66,139.67,139.55,139.58,171928
2017/06/20,15:35:00,139.58,139.60,139.47,139.60,766652
2017/06/20,15:36:00,139.60,139.60,139.54,139.57,149060
2017/06/20,15:37:00,139.56,139.56,139.46,139.47,87332
2017/06/20,15:38:00,139.48,139.56,139.48,139.53,72873
2017/06/20,15:39:00,139.52,139.65,139.52,139.65,58691
2017/06/20,15:40:00,139.64,139.65,139.60,139.60,128515
2017/06/20,15:41:00,139.60,139.63,139.59,139.60,21412
2017/06/20,15:42:00,139.59,139.64,139.58,139.64,51695
2017/06/20,15:43:00,139.64,139.64,139.59,139.59,28950
2017/06/20,15:44:00,139.59,139.59,139.48,139.50,569918
2017/06/20,15:45:00,139.50,139.51,139.43,139.46,68710
2017/06/20,15:46:00,139.45,139.50,139.44,139.44,50737
2017/06/20,15:47:00,139.44,139.44,139.37,139.38,142748
2017/06/20,15:48:00,139.39,139.39,139.34,139.39,80783
2017/06/20,15:49:00,139.39,139.40,139.31,139.32,571984
2017/06/20,15:50:00,139.33,139.39,139.32,139.33,160397
2017/06/20,15:51:00,139.33,139.46,139.32,139.44,159964
2017/06/20,15:52:00,139.44,139.47,139.43,139.43,125934
2017/06/20,15:53:00,139.44,139.47,139.43,139.45,120593
2017/06/20,15:54:00,139.45,139.45,139.41,139.45,115071
2017/06/20,15:55:00,139.45,139.45,139.37,139.38,226996
2017/06/20,15:56:00,139.38,139.45,139.37,139.43,218409
2017/06/20,15:57:00,139.43,139.46,139.41,139.46,163237
2017/06/20,15:58:00,139.46,139.46,139.38,139.39,197330
2017/06/20,15:59:00,139.38,139.42,139.36,139.39,258868
2017/06/20,16:00:00,139.39,139.42,139.34,139.37,841532
2017/06/21,09:31:00,139.66,139.73,139.62,139.71,99228
2017/06/21,09:32:00,139.72,139.83,139.71,139.79,178200
2017/06/21,09:33:00,139.80,139.82,139.72,139.80,114455
2017/06/21,09:34:00,139.80,139.86,139.71,139.73,130655
2017/06/21,09:35:00,139.73,139.80,139.68,139.70,191159
2017/06/21,09:36:00,139.70,139.76,139.68,139.72,127942
2017/06/21,09:37:00,139.72,139.79,139.68,139.69,265753
2017/06/21,09:38:00,139.68,139.85,139.67,139.82,168877
2017/06/21,09:39:00,139.82,139.94,139.81,139.87,148503
2017/06/21,09:40:00,139.89,139.93,139.87,139.90,169011
2017/06/21,09:41:00,139.89,139.94,139.80,139.83,249855
2017/06/21,09:42:00,139.84,139.88,139.78,139.84,103124
2017/06/21,09:43:00,139.83,139.83,139.71,139.73,110345
2017/06/21,09:44:00,139.72,139.82,139.72,139.79,74774
2017/06/21,09:45:00,139.79,139.85,139.79,139.84,64555
2017/06/21,09:46:00,139.83,139.83,139.76,139.77,66075
2017/06/21,09:47:00,139.79,139.93,139.79,139.93,112958
2017/06/21,09:48:00,139.93,139.96,139.84,139.88,108461
2017/06/21,09:49:00,139.87,139.89,139.86,139.88,51134
2017/06/21,09:50:00,139.89,139.93,139.80,139.81,53627
2017/06/21,09:51:00,139.81,139.87,139.80,139.87,105623
2017/06/21,09:52:00,139.87,139.91,139.75,139.76,133861
2017/06/21,09:53:00,139.75,139.80,139.70,139.71,279371
2017/06/21,09:54:00,139.70,139.73,139.59,139.61,188863
2017/06/21,09:55:00,139.62,139.67,139.60,139.64,67030
2017/06/21,09:56:00,139.64,139.70,139.64,139.68,88599
2017/06/21,09:57:00,139.67,139.70,139.66,139.66,36353
2017/06/21,09:58:00,139.65,139.70,139.64,139.69,49447
2017/06/21,09:59:00,139.69,139.70,139.67,139.68,49326
2017/06/21,10:00:00,139.68,139.70,139.66,139.67,51516
2017/06/21,10:01:00,139.66,139.83,139.66,139.81,251551
2017/06/21,10:02:00,139.79,139.81,139.75,139.79,85877
2017/06/21,10:03:00,139.80,139.98,139.80,139.92,405324
2017/06/21,10:04:00,139.92,139.94,139.91,139.91,208696
2017/06/21,10:05:00,139.92,139.93,139.82,139.87,63184
2017/06/21,10:06:00,139.88,139.89,139.83,139.89,52079
2017/06/21,10:07:00,139.88,139.90,139.81,139.90,52555
2017/06/21,10:08:00,139.90,139.92,139.87,139.88,44960
2017/06/21,10:09:00,139.88,140.03,139.85,140.01,255123
2017/06/21,10:10:00,140.00,140.04,139.94,139.97,153485
2017/06/21,10:11:00,139.98,140.00,139.94,139.95,178742
2017/06/21,10:12:00,139.95,139.96,139.86,139.88,100002
2017/06/21,10:13:00,139.87,139.94,139.83,139.93,82774
2017/06/21,10:14:00,139.93,139.98,139.91,139.94,131786
2017/06/21,10:15:00,139.94,139.95,139.89,139.89,41702
2017/06/21,10:16:00,139.90,139.94,139.88,139.89,58440
2017/06/21,10:17:00,139.90,139.96,139.89,139.92,49896
2017/06/21,10:18:00,139.92,139.92,139.81,139.82,598692
2017/06/21,10:19:00,139.82,139.86,139.82,139.85,24529
2017/06/21,10:20:00,139.86,139.89,139.85,139.88,55093
2017/06/21,10:21:00,139.89,139.93,139.88,139.92,17111
2017/06/21,10:22:00,139.92,139.94,139.91,139.93,28520
2017/06/21,10:23:00,139.94,139.98,139.92,139.97,63436
2017/06/21,10:24:00,139.97,140.02,139.94,140.01,65859
2017/06/21,10:25:00,140.01,140.03,139.98,140.00,85085
2017/06/21,10:26:00,140.01,140.01,139.95,139.98,42076
2017/06/21,10:27:00,139.98,139.98,139.93,139.94,21052
2017/06/21,10:28:00,139.93,139.97,139.93,139.96,22708
2017/06/21,10:29:00,139.96,139.98,139.95,139.97,13855
2017/06/21,10:30:00,139.97,139.98,139.92,139.95,57258
2017/06/21,10:31:00,139.95,140.07,139.95,139.99,133109
2017/06/21,10:32:00,139.99,140.05,139.99,140.04,122373
2017/06/21,10:33:00,140.04,140.09,140.01,140.03,113431
2017/06/21,10:34:00,140.03,140.04,139.98,140.02,72102
2017/06/21,10:35:00,140.02,140.06,140.02,140.04,213182
2017/06/21,10:36:00,140.05,140.10,140.02,140.02,314647
2017/06/21,10:37:00,140.01,140.05,139.99,139.99,198938
2017/06/21,10:38:00,139.99,140.03,139.98,140.00,87077
2017/06/21,10:39:00,140.01,140.08,140.00,140.08,104083
2017/06/21,10:40:00,140.08,140.08,140.04,140.05,72693
2017/06/21,10:41:00,140.06,140.16,140.06,140.15,93517
2017/06/21,10:42:00,140.15,140.31,140.14,140.28,765188
2017/06/21,10:43:00,140.28,140.41,140.28,140.35,745829
2017/06/21,10:44:00,140.35,140.40,140.35,140.36,244351
2017/06/21,10:45:00,140.36,140.39,140.34,140.36,63402
2017/06/21,10:46:00,140.36,140.36,140.31,140.33,148021
2017/06/21,10:47:00,140.32,140.34,140.32,140.34,20345
2017/06/21,10:48:00,140.34,140.39,140.34,140.34,82362
2017/06/21,10:49:00,140.35,140.37,140.34,140.35,133397
2017/06/21,10:50:00,140.35,140.35,140.30,140.31,57482
2017/06/21,10:51:00,140.31,140.37,140.31,140.36,55229
2017/06/21,10:52:00,140.36,140.37,140.31,140.33,20187
2017/06/21,10:53:00,140.33,140.34,140.30,140.31,159787
2017/06/21,10:54:00,140.32,140.33,140.29,140.31,17205
2017/06/21,10:55:00,140.31,140.33,140.29,140.32,14558
2017/06/21,10:56:00,140.32,140.32,140.24,140.25,94900
2017/06/21,10:57:00,140.25,140.26,140.23,140.26,140626
2017/06/21,10:58:00,140.26,140.27,140.23,140.24,55031
2017/06/21,10:59:00,140.24,140.27,140.23,140.26,40322
2017/06/21,11:00:00,140.26,140.30,140.25,140.25,83371
2017/06/21,11:01:00,140.24,140.24,140.18,140.18,52402
2017/06/21,11:02:00,140.19,140.20,140.16,140.17,85559
2017/06/21,11:03:00,140.16,140.19,140.13,140.18,49413
2017/06/21,11:04:00,140.17,140.17,140.08,140.09,94810
2017/06/21,11:05:00,140.09,140.10,139.98,140.00,224036
2017/06/21,11:06:00,140.00,140.05,140.00,140.03,64607
2017/06/21,11:07:00,140.03,140.06,139.99,140.06,53920
2017/06/21,11:08:00,140.06,140.07,140.01,140.02,82714
2017/06/21,11:09:00,140.02,140.06,140.02,140.02,55923
2017/06/21,11:10:00,140.02,140.07,140.02,140.06,19074
2017/06/21,11:11:00,140.06,140.09,140.04,140.09,54960
2017/06/21,11:12:00,140.09,140.09,140.01,140.07,57643
2017/06/21,11:13:00,140.06,140.06,140.00,140.00,42249
2017/06/21,11:14:00,140.00,140.00,139.94,139.94,51986
2017/06/21,11:15:00,139.94,140.02,139.94,139.97,76628
2017/06/21,11:16:00,139.97,139.97,139.89,139.94,130855
2017/06/21,11:17:00,139.94,139.94,139.88,139.90,76858
2017/06/21,11:18:00,139.90,139.92,139.89,139.91,45568
2017/06/21,11:19:00,139.91,139.92,139.88,139.91,37003
2017/06/21,11:20:00,139.91,139.95,139.89,139.92,136894
2017/06/21,11:21:00,139.92,139.96,139.92,139.96,263883
2017/06/21,11:22:00,139.97,140.09,139.97,140.07,99375
2017/06/21,11:23:00,140.07,140.09,140.04,140.07,58057
2017/06/21,11:24:00,140.07,140.07,140.03,140.05,38907
2017/06/21,11:25:00,140.05,140.05,140.02,140.04,15251
2017/06/21,11:26:00,140.05,140.06,140.04,140.06,20330
2017/06/21,11:27:00,140.06,140.08,140.04,140.06,72973
2017/06/21,11:28:00,140.06,140.08,140.04,140.07,39786
2017/06/21,11:29:00,140.07,140.14,140.07,140.13,49600
2017/06/21,11:30:00,140.13,140.13,140.08,140.12,70657
2017/06/21,11:31:00,140.11,140.18,140.11,140.17,208977
2017/06/21,11:32:00,140.17,140.19,140.15,140.16,208678
2017/06/21,11:33:00,140.16,140.19,140.15,140.15,53542
2017/06/21,11:34:00,140.16,140.17,140.13,140.15,17632
2017/06/21,11:35:00,140.15,140.17,140.09,140.15,42858
2017/06/21,11:36:00,140.15,140.17,140.12,140.15,19055
2017/06/21,11:37:00,140.14,140.20,140.14,140.18,45549
2017/06/21,11:38:00,140.18,140.20,140.17,140.18,18625
2017/06/21,11:39:00,140.18,140.21,140.18,140.19,29257
2017/06/21,11:40:00,140.19,140.19,140.15,140.16,33877
2017/06/21,11:41:00,140.16,140.18,140.15,140.17,19443
2017/06/21,11:42:00,140.17,140.24,140.17,140.20,31538
2017/06/21,11:43:00,140.21,140.23,140.20,140.21,28148
2017/06/21,11:44:00,140.21,140.35,140.19,140.34,155294
2017/06/21,11:45:00,140.34,140.34,140.29,140.29,84800
2017/06/21,11:46:00,140.29,140.33,140.28,140.29,94639
2017/06/21,11:47:00,140.29,140.29,140.26,140.27,28206
2017/06/21,11:48:00,140.27,140.28,140.26,140.26,47746
2017/06/21,11:49:00,140.26,140.26,140.21,140.23,70528
2017/06/21,11:50:00,140.23,140.28,140.23,140.27,27324
2017/06/21,11:51:00,140.27,140.28,140.26,140.27,20747
2017/06/21,11:52:00,140.27,140.29,140.26,140.27,17101
2017/06/21,11:53:00,140.27,140.27,140.21,140.23,32752
2017/06/21,11:54:00,140.23,140.23,140.20,140.21,21490
2017/06/21,11:55:00,140.21,140.24,140.20,140.23,25727
2017/06/21,11:56:00,140.23,140.24,140.21,140.23,35565
2017/06/21,11:57:00,140.23,140.23,140.19,140.20,22541
2017/06/21,11:58:00,140.21,140.21,140.20,140.20,11222
2017/06/21,11:59:00,140.20,140.26,140.20,140.26,38965
2017/06/21,12:00:00,140.26,140.38,140.26,140.37,67260
2017/06/21,12:01:00,140.36,140.37,140.30,140.32,32849
2017/06/21,12:02:00,140.32,140.36,140.32,140.34,230760
2017/06/21,12:03:00,140.33,140.35,140.31,140.33,83865
2017/06/21,12:04:00,140.33,140.33,140.27,140.28,29282
2017/06/21,12:05:00,140.28,140.31,140.25,140.27,17372
2017/06/21,12:06:00,140.26,140.31,140.26,140.29,28941
2017/06/21,12:07:00,140.29,140.30,140.23,140.23,69972
2017/06/21,12:08:00,140.23,140.27,140.22,140.27,42874
2017/06/21,12:09:00,140.27,140.27,140.22,140.23,14842
2017/06/21,12:10:00,140.23,140.31,140.22,140.31,37733
2017/06/21,12:11:00,140.30,140.30,140.26,140.27,22094
2017/06/21,12:12:00,140.27,140.27,140.23,140.24,25810
2017/06/21,12:13:00,140.24,140.24,140.22,140.23,27797
2017/06/21,12:14:00,140.22,140.27,140.22,140.24,31029
2017/06/21,12:15:00,140.24,140.25,140.21,140.22,434124
2017/06/21,12:16:00,140.21,140.26,140.21,140.25,447335
2017/06/21,12:17:00,140.25,140.25,140.19,140.19,22088
2017/06/21,12:18:00,140.19,140.21,140.18,140.21,37008
2017/06/21,12:19:00,140.20,140.23,140.19,140.23,23351
2017/06/21,12:20:00,140.23,140.23,140.16,140.18,57486
2017/06/21,12:21:00,140.17,140.24,140.16,140.22,21911
2017/06/21,12:22:00,140.22,140.23,140.17,140.21,44645
2017/06/21,12:23:00,140.21,140.23,140.18,140.20,40026
2017/06/21,12:24:00,140.20,140.23,140.16,140.22,20345
2017/06/21,12:25:00,140.22,140.29,140.22,140.28,12191
2017/06/21,12:26:00,140.28,140.31,140.28,140.31,16414
2017/06/21,12:27:00,140.31,140.32,140.28,140.32,14078
2017/06/21,12:28:00,140.32,140.32,140.28,140.28,18567
2017/06/21,12:29:00,140.28,140.34,140.27,140.33,36125
2017/06/21,12:30:00,140.33,140.36,140.31,140.35,28524
2017/06/21,12:31:00,140.36,140.37,140.34,140.37,17618
2017/06/21,12:32:00,140.37,140.50,140.37,140.44,126497
2017/06/21,12:33:00,140.44,140.45,140.39,140.42,306926
2017/06/21,12:34:00,140.43,140.49,140.40,140.46,74938
2017/06/21,12:35:00,140.46,140.46,140.36,140.37,27091
2017/06/21,12:36:00,140.36,140.40,140.35,140.36,249155
2017/06/21,12:37:00,140.36,140.37,140.32,140.34,59304
2017/06/21,12:38:00,140.33,140.33,140.27,140.29,35579
2017/06/21,12:39:00,140.29,140.35,140.29,140.35,22216
2017/06/21,12:40:00,140.35,140.37,140.31,140.34,15367
2017/06/21,12:41:00,140.33,140.36,140.32,140.36,34197
2017/06/21,12:42:00,140.36,140.37,140.34,140.35,11339
2017/06/21,12:43:00,140.35,140.37,140.34,140.36,25837
2017/06/21,12:44:00,140.36,140.36,140.29,140.35,133660
2017/06/21,12:45:00,140.35,140.35,140.31,140.31,25857
2017/06/21,12:46:00,140.31,140.32,140.29,140.31,45891
2017/06/21,12:47:00,140.32,140.35,140.31,140.31,112009
2017/06/21,12:48:00,140.30,140.32,140.28,140.30,48088
2017/06/21,12:49:00,140.31,140.35,140.30,140.30,36054
2017/06/21,12:50:00,140.30,140.31,140.24,140.30,49690
2017/06/21,12:51:00,140.30,140.34,140.26,140.32,41744
2017/06/21,12:52:00,140.32,140.38,140.32,140.34,93373
2017/06/21,12:53:00,140.34,140.37,140.34,140.34,9242
2017/06/21,12:54:00,140.34,140.36,140.33,140.35,16546
2017/06/21,12:55:00,140.35,140.39,140.35,140.36,17055
2017/06/21,12:56:00,140.35,140.35,140.26,140.26,70784
2017/06/21,12:57:00,140.25,140.28,140.25,140.25,51877
2017/06/21,12:58:00,140.24,140.26,140.21,140.21,46790
2017/06/21,12:59:00,140.22,140.23,140.13,140.16,59712
2017/06/21,13:00:00,140.16,140.19,140.12,140.15,192624
2017/06/21,13:01:00,140.15,140.22,140.15,140.19,45331
2017/06/21,13:02:00,140.19,140.21,140.19,140.20,31938
2017/06/21,13:03:00,140.21,140.23,140.19,140.20,58352
2017/06/21,13:04:00,140.20,140.21,140.17,140.18,38555
2017/06/21,13:05:00,140.18,140.24,140.17,140.23,14206
2017/06/21,13:06:00,140.24,140.24,140.18,140.19,22377
2017/06/21,13:07:00,140.18,140.21,140.18,140.19,32259
2017/06/21,13:08:00,140.20,140.22,140.19,140.21,29934
2017/06/21,13:09:00,140.21,140.23,140.21,140.23,28815
2017/06/21,13:10:00,140.22,140.31,140.22,140.31,33798
2017/06/21,13:11:00,140.30,140.30,140.24,140.26,36904
2017/06/21,13:12:00,140.26,140.28,140.25,140.25,26429
2017/06/21,13:13:00,140.25,140.31,140.25,140.26,26980
2017/06/21,13:14:00,140.26,140.27,140.21,140.22,15393
2017/06/21,13:15:00,140.22,140.28,140.22,140.26,87094
2017/06/21,13:16:00,140.26,140.36,140.26,140.33,51056
2017/06/21,13:17:00,140.33,140.35,140.32,140.33,35774
2017/06/21,13:18:00,140.33,140.35,140.32,140.34,16341
2017/06/21,13:19:00,140.34,140.39,140.33,140.38,20902
2017/06/21,13:20:00,140.37,140.38,140.35,140.36,11437
2017/06/21,13:21:00,140.37,140.43,140.37,140.39,64514
2017/06/21,13:22:00,140.38,140.39,140.36,140.36,25729
2017/06/21,13:23:00,140.36,140.38,140.35,140.36,8110
2017/06/21,13:24:00,140.36,140.39,140.35,140.36,23009
2017/06/21,13:25:00,140.36,140.38,140.35,140.36,11282
2017/06/21,13:26:00,140.36,140.38,140.35,140.37,20888
2017/06/21,13:27:00,140.37,140.38,140.34,140.35,31456
2017/06/21,13:28:00,140.34,140.35,140.32,140.34,24030
2017/06/21,13:29:00,140.34,140.34,140.27,140.30,20163
2017/06/21,13:30:00,140.29,140.32,140.29,140.32,13991
2017/06/21,13:31:00,140.32,140.40,140.31,140.40,13835
2017/06/21,13:32:00,140.39,140.44,140.39,140.40,30094
2017/06/21,13:33:00,140.41,140.43,140.41,140.42,21425
2017/06/21,13:34:00,140.43,140.43,140.41,140.42,7691
2017/06/21,13:35:00,140.42,140.43,140.41,140.41,6861
2017/06/21,13:36:00,140.41,140.42,140.38,140.40,26324
2017/06/21,13:37:00,140.41,140.42,140.37,140.38,13421
2017/06/21,13:38:00,140.37,140.37,140.33,140.35,15870
2017/06/21,13:39:00,140.35,140.37,140.35,140.36,10239
2017/06/21,13:40:00,140.35,140.35,140.31,140.35,47935
2017/06/21,13:41:00,140.35,140.37,140.34,140.37,66777
2017/06/21,13:42:00,140.36,140.37,140.32,140.33,99256
2017/06/21,13:43:00,140.34,140.34,140.29,140.29,23872
2017/06/21,13:44:00,140.29,140.32,140.29,140.31,35163
2017/06/21,13:45:00,140.31,140.34,140.31,140.32,44131
2017/06/21,13:46:00,140.32,140.33,140.31,140.31,11714
2017/06/21,13:47:00,140.31,140.32,140.30,140.32,37318
2017/06/21,13:48:00,140.32,140.32,140.29,140.30,38532
2017/06/21,13:49:00,140.30,140.31,140.29,140.31,12115
2017/06/21,13:50:00,140.31,140.31,140.27,140.29,24181
2017/06/21,13:51:00,140.29,140.33,140.29,140.32,15742
2017/06/21,13:52:00,140.33,140.34,140.24,140.27,168322
2017/06/21,13:53:00,140.26,140.26,140.15,140.20,168519
2017/06/21,13:54:00,140.20,140.29,140.20,140.29,481543
2017/06/21,13:55:00,140.29,140.29,140.20,140.22,45717
2017/06/21,13:56:00,140.23,140.25,140.21,140.22,33640
2017/06/21,13:57:00,140.22,140.24,140.20,140.23,37211
2017/06/21,13:58:00,140.23,140.28,140.23,140.27,70453
2017/06/21,13:59:00,140.27,140.29,140.26,140.28,19046
2017/06/21,14:00:00,140.28,140.31,140.28,140.30,32112
2017/06/21,14:01:00,140.30,140.30,140.25,140.26,40594
2017/06/21,14:02:00,140.25,140.31,140.25,140.31,48638
2017/06/21,14:03:00,140.31,140.36,140.31,140.32,32220
2017/06/21,14:04:00,140.32,140.35,140.29,140.30,52636
2017/06/21,14:05:00,140.28,140.31,140.27,140.28,26302
2017/06/21,14:06:00,140.28,140.28,140.17,140.21,85561
2017/06/21,14:07:00,140.21,140.31,140.20,140.28,23492
2017/06/21,14:08:00,140.28,140.32,140.28,140.32,12880
2017/06/21,14:09:00,140.32,140.35,140.31,140.33,17344
2017/06/21,14:10:00,140.33,140.35,140.32,140.33,81314
2017/06/21,14:11:00,140.33,140.34,140.32,140.34,27154
2017/06/21,14:12:00,140.34,140.35,140.33,140.34,17585
2017/06/21,14:13:00,140.34,140.38,140.33,140.37,41889
2017/06/21,14:14:00,140.37,140.41,140.36,140.40,49153
2017/06/21,14:15:00,140.40,140.43,140.38,140.39,55091
2017/06/21,14:16:00,140.39,140.48,140.39,140.44,96374
2017/06/21,14:17:00,140.44,140.49,140.44,140.49,54685
2017/06/21,14:18:00,140.48,140.55,140.47,140.51,201620
2017/06/21,14:19:00,140.51,140.52,140.50,140.51,45956
2017/06/21,14:20:00,140.51,140.52,140.46,140.50,57951
2017/06/21,14:21:00,140.49,140.50,140.44,140.46,79721
2017/06/21,14:22:00,140.45,140.49,140.44,140.45,50991
2017/06/21,14:23:00,140.46,140.49,140.45,140.48,79629
2017/06/21,14:24:00,140.47,140.48,140.43,140.44,31998
2017/06/21,14:25:00,140.43,140.45,140.40,140.41,55416
2017/06/21,14:26:00,140.41,140.43,140.41,140.43,16819
2017/06/21,14:27:00,140.43,140.46,140.42,140.44,59143
2017/06/21,14:28:00,140.44,140.44,140.40,140.41,29500
2017/06/21,14:29:00,140.40,140.40,140.36,140.36,57762
2017/06/21,14:30:00,140.36,140.36,140.28,140.32,110687
2017/06/21,14:31:00,140.32,140.35,140.30,140.35,71173
2017/06/21,14:32:00,140.34,140.40,140.34,140.38,26163
2017/06/21,14:33:00,140.38,140.42,140.35,140.41,55970
2017/06/21,14:34:00,140.40,140.41,140.32,140.35,38631
2017/06/21,14:35:00,140.35,140.36,140.34,140.35,12598
2017/06/21,14:36:00,140.36,140.44,140.36,140.42,37754
2017/06/21,14:37:00,140.41,140.42,140.38,140.41,192180
2017/06/21,14:38:00,140.41,140.53,140.41,140.50,302646
2017/06/21,14:39:00,140.50,140.61,140.50,140.59,107745
2017/06/21,14:40:00,140.60,140.64,140.58,140.60,116430
2017/06/21,14:41:00,140.59,140.60,140.57,140.57,36989
2017/06/21,14:42:00,140.57,140.60,140.56,140.58,56810
2017/06/21,14:43:00,140.59,140.61,140.56,140.61,95113
2017/06/21,14:44:00,140.61,140.71,140.60,140.70,304599
2017/06/21,14:45:00,140.70,140.71,140.64,140.64,126045
2017/06/21,14:46:00,140.64,140.66,140.60,140.64,123748
2017/06/21,14:47:00,140.65,140.67,140.64,140.67,7923
2017/06/21,14:48:00,140.67,140.67,140.63,140.65,62162
2017/06/21,14:49:00,140.65,140.66,140.62,140.65,59894
2017/06/21,14:50:00,140.66,140.67,140.62,140.65,35784
2017/06/21,14:51:00,140.65,140.67,140.64,140.64,25458
2017/06/21,14:52:00,140.64,140.65,140.62,140.62,19453
2017/06/21,14:53:00,140.61,140.68,140.61,140.67,54674
2017/06/21,14:54:00,140.67,140.70,140.65,140.70,13049
2017/06/21,14:55:00,140.70,140.71,140.67,140.67,15961
2017/06/21,14:56:00,140.66,140.67,140.64,140.67,121604
2017/06/21,14:57:00,140.67,140.68,140.64,140.65,54294
2017/06/21,14:58:00,140.66,140.68,140.64,140.67,50481
2017/06/21,14:59:00,140.67,140.67,140.64,140.64,26826
2017/06/21,15:00:00,140.64,140.66,140.61,140.62,59093
2017/06/21,15:01:00,140.61,140.62,140.56,140.59,57425
2017/06/21,15:02:00,140.59,140.65,140.59,140.60,39670
2017/06/21,15:03:00,140.60,140.61,140.53,140.56,143523
2017/06/21,15:04:00,140.56,140.59,140.54,140.58,43502
2017/06/21,15:05:00,140.58,140.60,140.56,140.59,26203
2017/06/21,15:06:00,140.59,140.60,140.54,140.60,22690
2017/06/21,15:07:00,140.60,140.63,140.59,140.60,24403
2017/06/21,15:08:00,140.60,140.63,140.59,140.62,19040
2017/06/21,15:09:00,140.61,140.64,140.60,140.60,39812
2017/06/21,15:10:00,140.60,140.65,140.57,140.64,38053
2017/06/21,15:11:00,140.64,140.66,140.62,140.65,131679
2017/06/21,15:12:00,140.64,140.69,140.64,140.65,104382
2017/06/21,15:13:00,140.65,140.67,140.64,140.66,80455
2017/06/21,15:14:00,140.66,140.67,140.62,140.63,55932
2017/06/21,15:15:00,140.64,140.66,140.60,140.60,96106
2017/06/21,15:16:00,140.61,140.62,140.57,140.59,45903
2017/06/21,15:17:00,140.59,140.64,140.59,140.62,54921
2017/06/21,15:18:00,140.61,140.64,140.61,140.62,19437
2017/06/21,15:19:00,140.62,140.64,140.62,140.63,27124
2017/06/21,15:20:00,140.63,140.64,140.60,140.64,94900
2017/06/21,15:21:00,140.64,140.66,140.62,140.64,27422
2017/06/21,15:22:00,140.65,140.65,140.63,140.64,21570
2017/06/21,15:23:00,140.63,140.65,140.61,140.65,47269
2017/06/21,15:24:00,140.65,140.66,140.61,140.62,54716
2017/06/21,15:25:00,140.62,140.67,140.62,140.65,15687
2017/06/21,15:26:00,140.65,140.66,140.62,140.65,47965
2017/06/21,15:27:00,140.64,140.65,140.61,140.63,55684
2017/06/21,15:28:00,140.63,140.69,140.62,140.68,55345
2017/06/21,15:29:00,140.68,140.70,140.67,140.68,21409
2017/06/21,15:30:00,140.68,140.71,140.67,140.71,215008
2017/06/21,15:31:00,140.70,140.71,140.67,140.68,35358
2017/06/21,15:32:00,140.68,140.68,140.64,140.67,104056
2017/06/21,15:33:00,140.67,140.67,140.63,140.64,47422
2017/06/21,15:34:00,140.65,140.65,140.62,140.64,18873
2017/06/21,15:35:00,140.63,140.64,140.58,140.60,69610
2017/06/21,15:36:00,140.60,140.62,140.59,140.61,31351
2017/06/21,15:37:00,140.61,140.62,140.60,140.60,19322
2017/06/21,15:38:00,140.61,140.62,140.58,140.59,25077
2017/06/21,15:39:00,140.59,140.59,140.56,140.57,32789
2017/06/21,15:40:00,140.56,140.59,140.53,140.57,34193
2017/06/21,15:41:00,140.56,140.61,140.55,140.61,25811
2017/06/21,15:42:00,140.61,140.62,140.59,140.62,40516
2017/06/21,15:43:00,140.62,140.63,140.61,140.63,42229
2017/06/21,15:44:00,140.62,140.65,140.62,140.64,75895
2017/06/21,15:45:00,140.64,140.70,140.64,140.69,57275
2017/06/21,15:46:00,140.69,140.76,140.68,140.74,127311
2017/06/21,15:47:00,140.74,140.75,140.72,140.73,108525
2017/06/21,15:48:00,140.73,140.75,140.73,140.73,69492
2017/06/21,15:49:00,140.73,140.74,140.72,140.73,220374
2017/06/21,15:50:00,140.74,140.76,140.70,140.74,172725
2017/06/21,15:51:00,140.74,140.76,140.68,140.70,790699
2017/06/21,15:52:00,140.69,140.71,140.68,140.71,115567
2017/06/21,15:53:00,140.70,140.76,140.69,140.75,176429
2017/06/21,15:54:00,140.75,140.75,140.72,140.74,92314
2017/06/21,15:55:00,140.74,140.79,140.73,140.76,159162
2017/06/21,15:56:00,140.76,140.76,140.68,140.69,155540
2017/06/21,15:57:00,140.70,140.70,140.67,140.69,161635
2017/06/21,15:58:00,140.69,140.73,140.69,140.73,92189
2017/06/21,15:59:00,140.73,140.78,140.72,140.78,304487
2017/06/21,16:00:00,140.78,140.79,140.73,140.79,757996
2017/06/22,09:31:00,140.94,140.98,140.83,140.94,378968
2017/06/22,09:32:00,140.93,140.94,140.85,140.86,78622
2017/06/22,09:33:00,140.87,140.88,140.71,140.76,108610
2017/06/22,09:34:00,140.76,140.81,140.74,140.80,120106
2017/06/22,09:35:00,140.79,140.84,140.74,140.78,226110
2017/06/22,09:36:00,140.78,140.82,140.63,140.67,143500
2017/06/22,09:37:00,140.68,140.69,140.59,140.60,259584
2017/06/22,09:38:00,140.61,140.62,140.46,140.49,255914
2017/06/22,09:39:00,140.50,140.60,140.50,140.54,95961
2017/06/22,09:40:00,140.55,140.60,140.42,140.44,262999
2017/06/22,09:41:00,140.44,140.55,140.44,140.50,1157225
2017/06/22,09:42:00,140.48,140.56,140.45,140.52,66197
2017/06/22,09:43:00,140.51,140.61,140.48,140.59,195732
2017/06/22,09:44:00,140.59,140.61,140.55,140.61,54970
2017/06/22,09:45:00,140.60,140.68,140.60,140.64,137182
2017/06/22,09:46:00,140.65,140.66,140.57,140.60,62848
2017/06/22,09:47:00,140.61,140.65,140.60,140.60,428874
2017/06/22,09:48:00,140.61,140.65,140.55,140.65,72505
2017/06/22,09:49:00,140.64,140.66,140.62,140.66,59321
2017/06/22,09:50:00,140.65,140.65,140.57,140.58,50365
2017/06/22,09:51:00,140.58,140.60,140.53,140.57,56532
2017/06/22,09:52:00,140.57,140.59,140.51,140.53,38192
2017/06/22,09:53:00,140.53,140.60,140.52,140.58,225030
2017/06/22,09:54:00,140.57,140.61,140.53,140.58,118082
2017/06/22,09:55:00,140.58,140.62,140.55,140.55,61906
2017/06/22,09:56:00,140.55,140.59,140.55,140.58,142232
2017/06/22,09:57:00,140.57,140.61,140.54,140.56,31653
2017/06/22,09:58:00,140.57,140.58,140.47,140.47,822854
2017/06/22,09:59:00,140.46,140.49,140.44,140.47,98475
2017/06/22,10:00:00,140.46,140.57,140.46,140.53,109894
2017/06/22,10:01:00,140.54,140.56,140.39,140.40,81453
2017/06/22,10:02:00,140.40,140.43,140.34,140.36,138807
2017/06/22,10:03:00,140.35,140.45,140.35,140.40,129068
2017/06/22,10:04:00,140.40,140.41,140.38,140.40,120192
2017/06/22,10:05:00,140.40,140.51,140.39,140.51,74150
2017/06/22,10:06:00,140.51,140.52,140.47,140.52,85897
2017/06/22,10:07:00,140.53,140.53,140.48,140.51,68227
2017/06/22,10:08:00,140.51,140.54,140.51,140.54,34260
2017/06/22,10:09:00,140.54,140.55,140.49,140.51,23438
2017/06/22,10:10:00,140.52,140.55,140.51,140.54,33494
2017/06/22,10:11:00,140.53,140.56,140.50,140.55,42566
2017/06/22,10:12:00,140.55,140.62,140.51,140.62,52314
2017/06/22,10:13:00,140.63,140.65,140.59,140.59,42044
2017/06/22,10:14:00,140.58,140.64,140.58,140.61,19738
2017/06/22,10:15:00,140.59,140.63,140.59,140.62,12024
2017/06/22,10:16:00,140.61,140.68,140.61,140.64,34774
2017/06/22,10:17:00,140.64,140.67,140.63,140.64,46509
2017/06/22,10:18:00,140.64,140.65,140.62,140.65,16535
2017/06/22,10:19:00,140.64,140.65,140.61,140.64,154730
2017/06/22,10:20:00,140.64,140.69,140.64,140.67,14087
2017/06/22,10:21:00,140.67,140.67,140.59,140.60,67929
2017/06/22,10:22:00,140.60,140.60,140.55,140.57,19788
2017/06/22,10:23:00,140.58,140.58,140.53,140.54,55020
2017/06/22,10:24:00,140.54,140.57,140.53,140.56,113316
2017/06/22,10:25:00,140.55,140.63,140.54,140.60,21038
2017/06/22,10:26:00,140.60,140.60,140.57,140.59,38504
2017/06/22,10:27:00,140.59,140.64,140.58,140.62,37086
2017/06/22,10:28:00,140.63,140.63,140.57,140.58,12943
2017/06/22,10:29:00,140.59,140.63,140.59,140.63,17786
2017/06/22,10:30:00,140.64,140.64,140.57,140.60,75508
2017/06/22,10:31:00,140.61,140.62,140.58,140.62,31098
2017/06/22,10:32:00,140.62,140.62,140.52,140.52,70265
2017/06/22,10:33:00,140.52,140.57,140.50,140.56,70264
2017/06/22,10:34:00,140.56,140.58,140.51,140.56,22288
2017/06/22,10:35:00,140.56,140.57,140.49,140.52,36946
2017/06/22,10:36:00,140.52,140.57,140.50,140.57,38930
2017/06/22,10:37:00,140.57,140.63,140.57,140.61,22220
2017/06/22,10:38:00,140.61,140.63,140.58,140.63,59399
2017/06/22,10:39:00,140.63,140.64,140.61,140.64,34715
2017/06/22,10:40:00,140.64,140.67,140.63,140.66,24092
2017/06/22,10:41:00,140.66,140.66,140.63,140.66,32219
2017/06/22,10:42:00,140.67,140.71,140.67,140.69,41812
2017/06/22,10:43:00,140.70,140.76,140.69,140.74,42671
2017/06/22,10:44:00,140.74,140.78,140.73,140.75,64201
2017/06/22,10:45:00,140.75,140.77,140.74,140.74,95949
2017/06/22,10:46:00,140.74,140.82,140.74,140.82,87204
2017/06/22,10:47:00,140.82,140.85,140.78,140.79,190271
2017/06/22,10:48:00,140.79,140.82,140.77,140.82,72015
2017/06/22,10:49:00,140.82,140.84,140.81,140.81,77983
2017/06/22,10:50:00,140.80,140.85,140.80,140.82,212526
2017/06/22,10:51:00,140.82,140.88,140.82,140.87,41450
2017/06/22,10:52:00,140.86,140.87,140.84,140.86,160147
2017/06/22,10:53:00,140.86,140.91,140.86,140.87,27430
2017/06/22,10:54:00,140.87,140.89,140.86,140.87,31877
2017/06/22,10:55:00,140.88,140.88,140.82,140.83,51751
2017/06/22,10:56:00,140.84,140.88,140.84,140.85,25974
2017/06/22,10:57:00,140.85,140.86,140.81,140.82,30105
2017/06/22,10:58:00,140.83,140.83,140.78,140.78,104870
2017/06/22,10:59:00,140.78,140.79,140.76,140.76,27216
2017/06/22,11:00:00,140.78,140.81,140.76,140.79,123445
2017/06/22,11:01:00,140.79,140.84,140.79,140.82,54875
2017/06/22,11:02:00,140.81,140.83,140.80,140.80,12210
2017/06/22,11:03:00,140.81,140.82,140.73,140.74,16804
2017/06/22,11:04:00,140.74,140.76,140.74,140.74,20038
2017/06/22,11:05:00,140.74,140.81,140.73,140.79,44048
2017/06/22,11:06:00,140.79,140.81,140.77,140.80,30821
2017/06/22,11:07:00,140.79,140.81,140.77,140.77,20724
2017/06/22,11:08:00,140.78,140.84,140.78,140.81,94818
2017/06/22,11:09:00,140.81,140.81,140.77,140.78,39997
2017/06/22,11:10:00,140.78,140.79,140.76,140.78,44121
2017/06/22,11:11:00,140.77,140.87,140.77,140.85,38085
2017/06/22,11:12:00,140.84,140.86,140.82,140.85,21426
2017/06/22,11:13:00,140.85,140.85,140.82,140.84,18674
2017/06/22,11:14:00,140.83,140.84,140.79,140.79,33099
2017/06/22,11:15:00,140.79,140.82,140.77,140.77,34977
2017/06/22,11:16:00,140.78,140.78,140.70,140.71,41045
2017/06/22,11:17:00,140.71,140.72,140.66,140.69,126197
2017/06/22,11:18:00,140.69,140.72,140.69,140.72,25080
2017/06/22,11:19:00,140.72,140.78,140.70,140.77,27930
2017/06/22,11:20:00,140.77,140.78,140.74,140.77,45348
2017/06/22,11:21:00,140.77,140.78,140.74,140.75,28632
2017/06/22,11:22:00,140.75,140.77,140.74,140.74,20494
2017/06/22,11:23:00,140.74,140.77,140.74,140.77,16799
2017/06/22,11:24:00,140.78,140.80,140.78,140.80,23481
2017/06/22,11:25:00,140.81,140.85,140.81,140.82,29937
2017/06/22,11:26:00,140.81,140.81,140.79,140.81,53284
2017/06/22,11:27:00,140.82,140.85,140.81,140.85,13818
2017/06/22,11:28:00,140.84,140.84,140.82,140.84,16031
2017/06/22,11:29:00,140.86,140.89,140.85,140.88,128764
2017/06/22,11:30:00,140.87,140.87,140.83,140.83,19670
2017/06/22,11:31:00,140.84,140.84,140.78,140.79,100777
2017/06/22,11:32:00,140.79,140.79,140.76,140.78,97626
2017/06/22,11:33:00,140.78,140.78,140.74,140.75,31375
2017/06/22,11:34:00,140.76,140.77,140.75,140.77,104656
2017/06/22,11:35:00,140.77,140.80,140.76,140.79,50552
2017/06/22,11:36:00,140.78,140.78,140.75,140.78,56320
2017/06/22,11:37:00,140.78,140.80,140.76,140.78,165922
2017/06/22,11:38:00,140.78,140.79,140.74,140.75,104592
2017/06/22,11:39:00,140.75,140.77,140.75,140.75,11938
2017/06/22,11:40:00,140.76,140.78,140.75,140.78,34353
2017/06/22,11:41:00,140.78,140.83,140.78,140.79,41632
2017/06/22,11:42:00,140.79,140.79,140.75,140.76,245195
2017/06/22,11:43:00,140.76,140.78,140.76,140.76,79886
2017/06/22,11:44:00,140.77,140.77,140.75,140.75,33989
2017/06/22,11:45:00,140.76,140.76,140.67,140.70,68131
2017/06/22,11:46:00,140.70,140.70,140.67,140.67,14607
2017/06/22,11:47:00,140.66,140.71,140.66,140.70,33730
2017/06/22,11:48:00,140.69,140.74,140.68,140.73,13286
2017/06/22,11:49:00,140.74,140.76,140.73,140.75,36875
2017/06/22,11:50:00,140.75,140.77,140.74,140.75,14778
2017/06/22,11:51:00,140.76,140.79,140.74,140.76,53540
2017/06/22,11:52:00,140.76,140.78,140.76,140.78,43183
2017/06/22,11:53:00,140.78,140.79,140.77,140.78,4484
2017/06/22,11:54:00,140.76,140.77,140.71,140.72,19809
2017/06/22,11:55:00,140.72,140.73,140.71,140.72,25699
2017/06/22,11:56:00,140.72,140.74,140.72,140.74,8651
2017/06/22,11:57:00,140.74,140.76,140.74,140.74,15444
2017/06/22,11:58:00,140.74,140.76,140.74,140.76,6855
2017/06/22,11:59:00,140.76,140.79,140.76,140.79,17591
2017/06/22,12:00:00,140.79,140.83,140.76,140.81,67471
2017/06/22,12:01:00,140.81,140.86,140.79,140.84,65319
2017/06/22,12:02:00,140.83,140.86,140.83,140.83,8527
2017/06/22,12:03:00,140.82,140.82,140.79,140.81,64127
2017/06/22,12:04:00,140.80,140.80,140.76,140.76,28294
2017/06/22,12:05:00,140.76,140.79,140.74,140.77,70274
2017/06/22,12:06:00,140.78,140.80,140.78,140.80,15873
2017/06/22,12:07:00,140.80,140.82,140.78,140.82,37353
2017/06/22,12:08:00,140.82,140.82,140.77,140.77,34682
2017/06/22,12:09:00,140.78,140.79,140.77,140.78,7431
2017/06/22,12:10:00,140.78,140.78,140.70,140.70,30113
2017/06/22,12:11:00,140.70,140.73,140.70,140.72,20194
2017/06/22,12:12:00,140.72,140.74,140.72,140.74,12283
2017/06/22,12:13:00,140.74,140.74,140.70,140.72,23485
2017/06/22,12:14:00,140.73,140.76,140.73,140.76,6419
2017/06/22,12:15:00,140.76,140.77,140.75,140.76,5935
2017/06/22,12:16:00,140.76,140.76,140.73,140.74,8791
2017/06/22,12:17:00,140.74,140.77,140.74,140.76,5621
2017/06/22,12:18:00,140.76,140.79,140.75,140.79,8542
2017/06/22,12:19:00,140.79,140.79,140.72,140.74,11780
2017/06/22,12:20:00,140.74,140.76,140.73,140.76,9225
2017/06/22,12:21:00,140.76,140.76,140.73,140.74,5404
2017/06/22,12:22:00,140.73,140.73,140.70,140.71,4845
2017/06/22,12:23:00,140.71,140.76,140.71,140.75,5960
2017/06/22,12:24:00,140.75,140.78,140.75,140.78,9122
2017/06/22,12:25:00,140.78,140.81,140.78,140.81,5160
2017/06/22,12:26:00,140.80,140.82,140.79,140.81,9160
2017/06/22,12:27:00,140.82,140.83,140.81,140.83,2504
2017/06/22,12:28:00,140.83,140.84,140.82,140.82,3301
2017/06/22,12:29:00,140.82,140.83,140.80,140.81,5019
2017/06/22,12:30:00,140.81,140.84,140.80,140.82,27144
2017/06/22,12:31:00,140.82,140.83,140.80,140.80,36285
2017/06/22,12:32:00,140.80,140.84,140.80,140.84,37259
2017/06/22,12:33:00,140.84,140.89,140.84,140.89,29252
2017/06/22,12:34:00,140.88,140.92,140.87,140.90,79682
2017/06/22,12:35:00,140.90,140.95,140.90,140.93,97530
2017/06/22,12:36:00,140.93,140.93,140.91,140.91,31430
2017/06/22,12:37:00,140.91,140.92,140.89,140.89,11852
2017/06/22,12:38:00,140.89,140.91,140.88,140.90,16561
2017/06/22,12:39:00,140.89,140.89,140.87,140.87,38122
2017/06/22,12:40:00,140.86,140.89,140.85,140.88,37965
2017/06/22,12:41:00,140.89,140.90,140.88,140.89,8595
2017/06/22,12:42:00,140.89,140.90,140.89,140.89,10731
2017/06/22,12:43:00,140.89,140.94,140.89,140.93,21822
2017/06/22,12:44:00,140.93,140.95,140.93,140.94,16846
2017/06/22,12:45:00,140.94,140.94,140.92,140.92,14608
2017/06/22,12:46:00,140.91,140.93,140.91,140.93,12079
2017/06/22,12:47:00,140.93,140.99,140.93,140.97,23487
2017/06/22,12:48:00,140.97,141.03,140.96,141.01,88097
2017/06/22,12:49:00,141.02,141.04,141.01,141.02,40147
2017/06/22,12:50:00,141.02,141.02,141.01,141.01,11876
2017/06/22,12:51:00,141.02,141.14,141.02,141.11,233591
2017/06/22,12:52:00,141.11,141.18,141.11,141.16,165655
2017/06/22,12:53:00,141.16,141.18,141.15,141.15,67713
2017/06/22,12:54:00,141.15,141.17,141.12,141.16,75836
2017/06/22,12:55:00,141.16,141.17,141.15,141.15,23076
2017/06/22,12:56:00,141.15,141.16,141.14,141.15,93531
2017/06/22,12:57:00,141.15,141.16,141.13,141.14,112765
2017/06/22,12:58:00,141.14,141.15,141.11,141.12,862468
2017/06/22,12:59:00,141.12,141.12,141.06,141.08,707463
2017/06/22,13:00:00,141.09,141.13,141.09,141.12,54848
2017/06/22,13:01:00,141.12,141.15,141.12,141.14,22026
2017/06/22,13:02:00,141.14,141.15,141.12,141.13,48817
2017/06/22,13:03:00,141.13,141.16,141.13,141.16,42260
2017/06/22,13:04:00,141.16,141.17,141.15,141.15,14403
2017/06/22,13:05:00,141.15,141.15,141.14,141.15,851891
2017/06/22,13:06:00,141.14,141.17,141.14,141.16,19930
2017/06/22,13:07:00,141.16,141.21,141.14,141.20,59631
2017/06/22,13:08:00,141.20,141.21,141.17,141.21,14304
2017/06/22,13:09:00,141.21,141.22,141.18,141.22,49222
2017/06/22,13:10:00,141.21,141.22,141.20,141.21,20949
2017/06/22,13:11:00,141.21,141.21,141.19,141.20,34418
2017/06/22,13:12:00,141.19,141.22,141.17,141.17,121282
2017/06/22,13:13:00,141.17,141.19,141.15,141.16,41394
2017/06/22,13:14:00,141.16,141.16,141.11,141.11,81728
2017/06/22,13:15:00,141.11,141.12,141.09,141.10,38647
2017/06/22,13:16:00,141.10,141.12,141.10,141.11,56107
2017/06/22,13:17:00,141.11,141.13,141.09,141.13,70236
2017/06/22,13:18:00,141.13,141.16,141.13,141.15,118575
2017/06/22,13:19:00,141.15,141.16,141.11,141.11,183052
2017/06/22,13:20:00,141.11,141.13,141.09,141.13,47721
2017/06/22,13:21:00,141.13,141.13,141.10,141.12,18854
2017/06/22,13:22:00,141.13,141.13,141.10,141.10,5261
2017/06/22,13:23:00,141.09,141.10,141.05,141.06,41090
2017/06/22,13:24:00,141.06,141.08,141.04,141.07,51526
2017/06/22,13:25:00,141.08,141.09,141.07,141.07,16333
2017/06/22,13:26:00,141.08,141.09,141.05,141.08,9323
2017/06/22,13:27:00,141.08,141.10,141.08,141.08,13445
2017/06/22,13:28:00,141.08,141.10,141.08,141.09,5268
2017/06/22,13:29:00,141.09,141.09,141.08,141.09,10906
2017/06/22,13:30:00,141.10,141.11,141.09,141.10,8671
2017/06/22,13:31:00,141.10,141.11,141.07,141.09,31248
2017/06/22,13:32:00,141.09,141.11,141.07,141.11,17365
2017/06/22,13:33:00,141.11,141.13,141.10,141.12,11060
2017/06/22,13:34:00,141.11,141.11,141.08,141.10,17237
2017/06/22,13:35:00,141.10,141.13,141.10,141.11,22899
2017/06/22,13:36:00,141.11,141.11,141.09,141.09,2371
2017/06/22,13:37:00,141.10,141.11,141.09,141.10,9593
2017/06/22,13:38:00,141.10,141.12,141.09,141.11,4927
2017/06/22,13:39:00,141.11,141.12,141.09,141.09,9181
2017/06/22,13:40:00,141.09,141.10,141.06,141.07,17818
2017/06/22,13:41:00,141.07,141.09,141.06,141.08,8133
2017/06/22,13:42:00,141.08,141.10,141.08,141.10,8463
2017/06/22,13:43:00,141.10,141.11,141.08,141.09,60120
2017/06/22,13:44:00,141.09,141.10,141.06,141.06,40229
2017/06/22,13:45:00,141.07,141.07,141.05,141.05,8256
2017/06/22,13:46:00,141.06,141.08,141.06,141.08,78986
2017/06/22,13:47:00,141.08,141.10,141.08,141.09,38827
2017/06/22,13:48:00,141.09,141.10,141.08,141.08,59405
2017/06/22,13:49:00,141.09,141.11,141.08,141.11,30021
2017/06/22,13:50:00,141.12,141.13,141.10,141.12,11031
2017/06/22,13:51:00,141.12,141.13,141.10,141.13,42530
2017/06/22,13:52:00,141.13,141.13,141.09,141.10,11502
2017/06/22,13:53:00,141.10,141.10,141.08,141.09,9604
2017/06/22,13:54:00,141.10,141.10,141.07,141.09,45154
2017/06/22,13:55:00,141.09,141.13,141.09,141.11,9754
2017/06/22,13:56:00,141.11,141.11,141.09,141.10,6904
2017/06/22,13:57:00,141.10,141.11,141.10,141.10,3645
2017/06/22,13:58:00,141.11,141.13,141.09,141.12,16005
2017/06/22,13:59:00,141.12,141.13,141.09,141.09,4676
2017/06/22,14:00:00,141.08,141.10,141.08,141.08,12174
2017/06/22,14:01:00,141.08,141.09,141.07,141.09,5810
2017/06/22,14:02:00,141.09,141.09,141.07,141.08,27253
2017/06/22,14:03:00,141.08,141.10,141.07,141.10,55283
2017/06/22,14:04:00,141.10,141.10,141.08,141.10,10305
2017/06/22,14:05:00,141.10,141.10,141.07,141.08,6423
2017/06/22,14:06:00,141.08,141.10,141.08,141.09,6619
2017/06/22,14:07:00,141.10,141.16,141.10,141.14,19823
2017/06/22,14:08:00,141.14,141.14,141.13,141.14,7009
2017/06/22,14:09:00,141.14,141.15,141.12,141.13,7111
2017/06/22,14:10:00,141.13,141.14,141.12,141.12,11013
2017/06/22,14:11:00,141.12,141.12,141.07,141.08,26039
2017/06/22,14:12:00,141.07,141.14,141.07,141.14,29854
2017/06/22,14:13:00,141.14,141.19,141.13,141.16,28520
2017/06/22,14:14:00,141.16,141.17,141.14,141.15,8177
2017/06/22,14:15:00,141.14,141.15,141.14,141.15,5449
2017/06/22,14:16:00,141.14,141.16,141.14,141.14,55436
2017/06/22,14:17:00,141.14,141.14,141.11,141.11,7667
2017/06/22,14:18:00,141.12,141.12,141.10,141.10,11645
2017/06/22,14:19:00,141.11,141.11,141.10,141.10,8953
2017/06/22,14:20:00,141.10,141.10,141.07,141.08,33550
2017/06/22,14:21:00,141.08,141.10,141.07,141.07,17626
2017/06/22,14:22:00,141.07,141.08,140.97,141.04,116796
2017/06/22,14:23:00,141.03,141.04,141.02,141.02,34740
2017/06/22,14:24:00,141.01,141.01,140.97,141.00,50526
2017/06/22,14:25:00,141.00,141.03,140.99,141.01,10557
2017/06/22,14:26:00,141.01,141.03,141.00,141.03,40723
2017/06/22,14:27:00,141.04,141.04,140.99,140.99,22958
2017/06/22,14:28:00,140.99,141.00,140.99,140.99,9560
2017/06/22,14:29:00,140.99,141.03,140.98,141.03,24636
2017/06/22,14:30:00,141.03,141.03,141.00,141.00,42213
2017/06/22,14:31:00,141.00,141.01,140.98,141.01,23144
2017/06/22,14:32:00,141.01,141.05,141.01,141.04,10570
2017/06/22,14:33:00,141.03,141.03,141.01,141.03,22049
2017/06/22,14:34:00,141.03,141.03,141.00,141.00,11058
2017/06/22,14:35:00,141.00,141.01,140.99,141.00,13114
2017/06/22,14:36:00,141.00,141.02,140.99,141.02,14959
2017/06/22,14:37:00,141.01,141.02,140.93,140.95,170040
2017/06/22,14:38:00,140.95,140.95,140.90,140.93,46209
2017/06/22,14:39:00,140.93,140.94,140.92,140.94,7952
2017/06/22,14:40:00,140.94,140.96,140.93,140.95,31153
2017/06/22,14:41:00,140.95,140.96,140.94,140.95,18639
2017/06/22,14:42:00,140.94,140.95,140.92,140.93,15948
2017/06/22,14:43:00,140.93,140.96,140.93,140.94,20809
2017/06/22,14:44:00,140.93,140.95,140.93,140.94,22917
2017/06/22,14:45:00,140.94,141.01,140.94,141.00,83410
2017/06/22,14:46:00,141.00,141.01,140.98,141.01,33765
2017/06/22,14:47:00,141.01,141.03,141.00,141.02,11620
2017/06/22,14:48:00,141.02,141.02,140.99,141.00,12882
2017/06/22,14:49:00,141.00,141.01,140.99,140.99,5002
2017/06/22,14:50:00,140.99,141.02,140.98,141.02,23093
2017/06/22,14:51:00,141.01,141.04,141.01,141.01,16759
2017/06/22,14:52:00,141.01,141.03,141.00,141.01,15600
2017/06/22,14:53:00,141.01,141.02,141.01,141.01,8499
2017/06/22,14:54:00,141.01,141.01,140.98,140.99,10512
2017/06/22,14:55:00,140.98,140.99,140.97,140.99,29416
2017/06/22,14:56:00,140.99,140.99,140.95,140.96,10068
2017/06/22,14:57:00,140.96,141.01,140.96,141.01,13633
2017/06/22,14:58:00,141.02,141.02,140.99,141.00,16121
2017/06/22,14:59:00,141.01,141.04,141.01,141.03,20562
2017/06/22,15:00:00,141.03,141.04,141.01,141.03,12942
2017/06/22,15:01:00,141.03,141.03,141.00,141.00,18819
2017/06/22,15:02:00,141.00,141.00,140.97,141.00,57447
2017/06/22,15:03:00,141.00,141.04,140.98,141.03,62778
2017/06/22,15:04:00,141.03,141.04,141.02,141.02,27119
2017/06/22,15:05:00,141.02,141.03,141.00,141.01,12469
2017/06/22,15:06:00,141.01,141.04,141.00,141.04,43670
2017/06/22,15:07:00,141.03,141.04,141.02,141.03,14204
2017/06/22,15:08:00,141.03,141.09,141.01,141.08,54534
2017/06/22,15:09:00,141.08,141.08,141.05,141.06,18775
2017/06/22,15:10:00,141.06,141.08,141.05,141.06,53947
2017/06/22,15:11:00,141.06,141.07,141.05,141.06,15536
2017/06/22,15:12:00,141.06,141.08,141.06,141.06,23910
2017/06/22,15:13:00,141.06,141.06,141.03,141.03,42537
2017/06/22,15:14:00,141.03,141.04,140.99,141.01,102423
2017/06/22,15:15:00,141.02,141.02,140.99,141.00,24686
2017/06/22,15:16:00,141.00,141.01,140.98,140.98,63542
2017/06/22,15:17:00,140.98,141.04,140.98,141.04,29751
2017/06/22,15:18:00,141.04,141.06,141.03,141.03,75463
2017/06/22,15:19:00,141.03,141.06,141.01,141.06,68753
2017/06/22,15:20:00,141.06,141.06,141.04,141.05,20260
2017/06/22,15:21:00,141.04,141.07,141.03,141.03,9546
2017/06/22,15:22:00,141.03,141.05,141.02,141.05,35781
2017/06/22,15:23:00,141.05,141.05,141.03,141.03,21057
2017/06/22,15:24:00,141.03,141.03,141.00,141.03,32019
2017/06/22,15:25:00,141.03,141.04,141.01,141.03,29575
2017/06/22,15:26:00,141.03,141.03,141.01,141.01,14887
2017/06/22,15:27:00,141.02,141.03,141.00,141.00,18466
2017/06/22,15:28:00,141.00,141.01,140.97,140.97,25877
2017/06/22,15:29:00,140.97,140.99,140.96,140.98,55107
2017/06/22,15:30:00,140.98,140.99,140.97,140.98,24868
2017/06/22,15:31:00,140.98,140.99,140.96,140.99,35009
2017/06/22,15:32:00,140.99,141.00,140.98,140.99,46388
2017/06/22,15:33:00,140.98,141.00,140.92,140.93,53485
2017/06/22,15:34:00,140.93,140.98,140.93,140.96,29430
2017/06/22,15:35:00,140.97,140.98,140.94,140.97,30520
2017/06/22,15:36:00,140.96,140.96,140.94,140.96,35192
2017/06/22,15:37:00,140.96,140.99,140.96,140.99,51678
2017/06/22,15:38:00,140.99,141.00,140.97,140.98,32818
2017/06/22,15:39:00,140.98,140.99,140.91,140.93,164579
2017/06/22,15:40:00,140.94,140.94,140.84,140.85,94177
2017/06/22,15:41:00,140.85,140.86,140.83,140.86,68843
2017/06/22,15:42:00,140.86,140.87,140.75,140.79,120936
2017/06/22,15:43:00,140.79,140.79,140.74,140.76,68413
2017/06/22,15:44:00,140.75,140.76,140.73,140.76,119365
2017/06/22,15:45:00,140.76,140.79,140.74,140.78,57580
2017/06/22,15:46:00,140.79,140.82,140.77,140.82,97250
2017/06/22,15:47:00,140.82,140.82,140.78,140.78,61646
2017/06/22,15:48:00,140.78,140.80,140.76,140.80,32800
2017/06/22,15:49:00,140.79,140.81,140.76,140.78,66443
2017/06/22,15:50:00,140.78,140.79,140.76,140.76,69668
2017/06/22,15:51:00,140.77,140.77,140.70,140.72,89634
2017/06/22,15:52:00,140.72,140.75,140.69,140.74,54424
2017/06/22,15:53:00,140.74,140.76,140.72,140.73,81404
2017/06/22,15:54:00,140.73,140.74,140.67,140.68,44719
2017/06/22,15:55:00,140.68,140.73,140.68,140.73,86397
2017/06/22,15:56:00,140.73,140.73,140.67,140.68,91160
2017/06/22,15:57:00,140.68,140.71,140.65,140.67,99610
2017/06/22,15:58:00,140.67,140.69,140.67,140.68,84740
2017/06/22,15:59:00,140.69,140.70,140.67,140.68,191947
2017/06/22,16:00:00,140.69,140.76,140.66,140.68,377499
2017/06/23,09:31:00,140.53,140.57,140.49,140.56,83983
2017/06/23,09:32:00,140.56,140.68,140.54,140.64,189643
2017/06/23,09:33:00,140.64,140.69,140.56,140.60,112605
2017/06/23,09:34:00,140.61,140.66,140.57,140.58,175570
2017/06/23,09:35:00,140.58,140.62,140.48,140.49,89361
2017/06/23,09:36:00,140.49,140.52,140.41,140.46,274874
2017/06/23,09:37:00,140.46,140.51,140.41,140.44,88590
2017/06/23,09:38:00,140.45,140.45,140.36,140.43,333715
2017/06/23,09:39:00,140.44,140.46,140.39,140.40,200319
2017/06/23,09:40:00,140.41,140.45,140.41,140.43,21486
2017/06/23,09:41:00,140.43,140.46,140.42,140.46,53288
2017/06/23,09:42:00,140.46,140.51,140.46,140.47,44076
2017/06/23,09:43:00,140.46,140.47,140.29,140.32,100013
2017/06/23,09:44:00,140.30,140.31,140.23,140.24,55888
2017/06/23,09:45:00,140.24,140.32,140.22,140.24,100921
2017/06/23,09:46:00,140.24,140.25,140.16,140.16,130089
2017/06/23,09:47:00,140.15,140.22,140.15,140.22,46688
2017/06/23,09:48:00,140.21,140.25,140.21,140.23,74951
2017/06/23,09:49:00,140.23,140.28,140.22,140.27,51101
2017/06/23,09:50:00,140.26,140.30,140.26,140.28,43521
2017/06/23,09:51:00,140.27,140.28,140.24,140.27,34400
2017/06/23,09:52:00,140.27,140.32,140.27,140.30,86443
2017/06/23,09:53:00,140.30,140.31,140.22,140.24,123572
2017/06/23,09:54:00,140.24,140.26,140.22,140.25,87458
2017/06/23,09:55:00,140.25,140.32,140.25,140.29,62655
2017/06/23,09:56:00,140.28,140.28,140.23,140.23,66853
2017/06/23,09:57:00,140.22,140.25,140.20,140.25,82582
2017/06/23,09:58:00,140.25,140.32,140.25,140.32,47837
2017/06/23,09:59:00,140.32,140.39,140.32,140.38,130386
2017/06/23,10:00:00,140.38,140.42,140.37,140.41,76589
2017/06/23,10:01:00,140.41,140.44,140.39,140.43,61449
2017/06/23,10:02:00,140.43,140.43,140.37,140.38,75111
2017/06/23,10:03:00,140.38,140.39,140.35,140.38,52755
2017/06/23,10:04:00,140.38,140.42,140.36,140.37,161752
2017/06/23,10:05:00,140.36,140.41,140.35,140.35,31533
2017/06/23,10:06:00,140.35,140.40,140.35,140.37,38718
2017/06/23,10:07:00,140.37,140.43,140.37,140.40,123527
2017/06/23,10:08:00,140.41,140.42,140.38,140.42,38526
2017/06/23,10:09:00,140.42,140.42,140.36,140.39,50152
2017/06/23,10:10:00,140.39,140.48,140.38,140.46,71123
2017/06/23,10:11:00,140.45,140.46,140.41,140.44,75044
2017/06/23,10:12:00,140.45,140.46,140.42,140.46,29889
2017/06/23,10:13:00,140.46,140.50,140.40,140.45,93091
2017/06/23,10:14:00,140.46,140.49,140.46,140.48,23694
2017/06/23,10:15:00,140.48,140.53,140.46,140.46,58679
2017/06/23,10:16:00,140.46,140.53,140.46,140.50,39694
2017/06/23,10:17:00,140.49,140.51,140.42,140.43,61743
2017/06/23,10:18:00,140.44,140.46,140.40,140.45,25365
2017/06/23,10:19:00,140.44,140.46,140.43,140.44,27120
2017/06/23,10:20:00,140.44,140.44,140.42,140.42,26185
2017/06/23,10:21:00,140.42,140.43,140.41,140.41,191982
2017/06/23,10:22:00,140.42,140.51,140.42,140.50,48452
2017/06/23,10:23:00,140.51,140.52,140.49,140.52,12741
2017/06/23,10:24:00,140.52,140.62,140.51,140.58,84502
2017/06/23,10:25:00,140.58,140.62,140.58,140.61,159827
2017/06/23,10:26:00,140.61,140.68,140.61,140.68,67410
2017/06/23,10:27:00,140.68,140.68,140.63,140.66,48720
2017/06/23,10:28:00,140.67,140.67,140.64,140.64,27724
2017/06/23,10:29:00,140.64,140.65,140.63,140.64,12501
2017/06/23,10:30:00,140.63,140.63,140.60,140.62,9808
2017/06/23,10:31:00,140.62,140.72,140.62,140.72,21264
2017/06/23,10:32:00,140.72,140.73,140.70,140.72,32298
2017/06/23,10:33:00,140.73,140.84,140.72,140.82,51710
2017/06/23,10:34:00,140.81,140.84,140.77,140.84,80028
2017/06/23,10:35:00,140.83,140.84,140.79,140.79,36468
2017/06/23,10:36:00,140.79,140.81,140.77,140.78,47937
2017/06/23,10:37:00,140.78,140.79,140.76,140.79,61673
2017/06/23,10:38:00,140.79,140.81,140.78,140.80,48279
2017/06/23,10:39:00,140.80,140.80,140.77,140.79,17227
2017/06/23,10:40:00,140.79,140.82,140.78,140.82,32097
2017/06/23,10:41:00,140.82,140.85,140.81,140.84,28183
2017/06/23,10:42:00,140.83,140.85,140.81,140.85,41670
2017/06/23,10:43:00,140.85,140.85,140.82,140.83,20626
2017/06/23,10:44:00,140.83,140.93,140.83,140.89,697052
2017/06/23,10:45:00,140.89,140.89,140.85,140.88,34902
2017/06/23,10:46:00,140.89,140.90,140.82,140.85,28824
2017/06/23,10:47:00,140.85,140.88,140.85,140.87,21831
2017/06/23,10:48:00,140.87,140.87,140.84,140.85,17516
2017/06/23,10:49:00,140.85,140.88,140.84,140.88,6702
2017/06/23,10:50:00,140.88,140.89,140.87,140.89,13631
2017/06/23,10:51:00,140.89,140.91,140.88,140.90,22260
2017/06/23,10:52:00,140.89,140.91,140.87,140.90,19824
2017/06/23,10:53:00,140.90,140.92,140.89,140.92,17109
2017/06/23,10:54:00,140.91,140.92,140.88,140.90,39937
2017/06/23,10:55:00,140.90,140.91,140.87,140.87,34557
2017/06/23,10:56:00,140.88,140.89,140.85,140.86,23069
2017/06/23,10:57:00,140.86,140.88,140.85,140.87,94426
2017/06/23,10:58:00,140.88,140.88,140.84,140.84,35874
2017/06/23,10:59:00,140.85,140.85,140.82,140.83,75346
2017/06/23,11:00:00,140.83,140.85,140.83,140.85,11830
2017/06/23,11:01:00,140.84,140.87,140.83,140.85,18840
2017/06/23,11:02:00,140.85,140.85,140.83,140.83,20137
2017/06/23,11:03:00,140.83,140.88,140.83,140.88,4314
2017/06/23,11:04:00,140.88,140.89,140.85,140.88,10235
2017/06/23,11:05:00,140.88,140.93,140.88,140.93,48791
2017/06/23,11:06:00,140.94,140.95,140.89,140.91,18918
2017/06/23,11:07:00,140.92,140.95,140.92,140.94,23515
2017/06/23,11:08:00,140.93,140.94,140.90,140.94,178297
2017/06/23,11:09:00,140.94,140.95,140.88,140.88,94756
2017/06/23,11:10:00,140.89,140.90,140.87,140.89,31620
2017/06/23,11:11:00,140.88,140.93,140.88,140.93,33153
2017/06/23,11:12:00,140.92,140.92,140.87,140.87,29563
2017/06/23,11:13:00,140.87,140.88,140.86,140.86,22026
2017/06/23,11:14:00,140.86,140.86,140.81,140.82,79406
2017/06/23,11:15:00,140.83,140.85,140.81,140.83,26271
2017/06/23,11:16:00,140.83,140.85,140.83,140.84,14299
2017/06/23,11:17:00,140.84,140.85,140.82,140.85,9544
2017/06/23,11:18:00,140.85,140.86,140.82,140.84,18144
2017/06/23,11:19:00,140.84,140.85,140.82,140.84,32444
2017/06/23,11:20:00,140.84,140.86,140.83,140.85,3587
2017/06/23,11:21:00,140.85,140.85,140.82,140.83,15907
2017/06/23,11:22:00,140.83,140.83,140.80,140.82,18170
2017/06/23,11:23:00,140.82,140.84,140.81,140.84,14934
2017/06/23,11:24:00,140.86,140.88,140.84,140.88,69575
2017/06/23,11:25:00,140.88,140.89,140.85,140.89,14667
2017/06/23,11:26:00,140.89,140.90,140.89,140.90,8195
2017/06/23,11:27:00,140.90,140.92,140.90,140.91,6928
2017/06/23,11:28:00,140.91,140.93,140.90,140.91,53614
2017/06/23,11:29:00,140.91,140.91,140.88,140.89,21395
2017/06/23,11:30:00,140.89,140.90,140.87,140.87,9793
2017/06/23,11:31:00,140.88,140.89,140.84,140.86,11081
2017/06/23,11:32:00,140.85,140.86,140.83,140.86,8991
2017/06/23,11:33:00,140.86,140.89,140.85,140.88,21934
2017/06/23,11:34:00,140.88,140.88,140.85,140.85,7799
2017/06/23,11:35:00,140.85,140.85,140.84,140.85,12011
2017/06/23,11:36:00,140.85,140.86,140.84,140.84,61393
2017/06/23,11:37:00,140.84,140.85,140.80,140.82,28685
2017/06/23,11:38:00,140.82,140.83,140.82,140.83,30198
2017/06/23,11:39:00,140.83,140.84,140.81,140.82,7756
2017/06/23,11:40:00,140.82,140.84,140.81,140.84,10940
2017/06/23,11:41:00,140.84,140.84,140.82,140.84,349513
2017/06/23,11:42:00,140.83,140.83,140.82,140.83,8901
2017/06/23,11:43:00,140.83,140.84,140.82,140.84,13935
2017/06/23,11:44:00,140.84,140.85,140.82,140.84,21879
2017/06/23,11:45:00,140.85,140.85,140.82,140.83,16657
2017/06/23,11:46:00,140.83,140.83,140.80,140.81,14705
2017/06/23,11:47:00,140.81,140.83,140.80,140.83,15632
2017/06/23,11:48:00,140.83,140.86,140.83,140.85,5599
2017/06/23,11:49:00,140.85,140.86,140.83,140.85,35951
2017/06/23,11:50:00,140.84,140.89,140.84,140.89,8293
2017/06/23,11:51:00,140.89,140.91,140.87,140.91,20347
2017/06/23,11:52:00,140.91,140.94,140.91,140.94,17681
2017/06/23,11:53:00,140.94,140.97,140.94,140.97,28978
2017/06/23,11:54:00,140.97,140.99,140.97,140.97,7939
2017/06/23,11:55:00,140.97,141.01,140.97,141.01,44397
2017/06/23,11:56:00,141.01,141.02,140.99,141.02,29617
2017/06/23,11:57:00,141.01,141.04,141.01,141.01,11263
2017/06/23,11:58:00,141.01,141.09,141.01,141.02,24342
2017/06/23,11:59:00,141.01,141.04,140.98,141.01,204148
2017/06/23,12:00:00,141.00,141.05,141.00,141.05,12778
2017/06/23,12:01:00,141.04,141.04,141.02,141.02,9909
2017/06/23,12:02:00,141.01,141.03,141.00,141.03,45218
2017/06/23,12:03:00,141.03,141.05,141.03,141.04,5113
2017/06/23,12:04:00,141.04,141.04,141.02,141.03,3068
2017/06/23,12:05:00,141.04,141.05,141.04,141.04,5755
2017/06/23,12:06:00,141.04,141.05,141.02,141.02,3780
2017/06/23,12:07:00,141.02,141.03,141.01,141.01,6551
2017/06/23,12:08:00,141.01,141.03,140.99,141.00,13584
2017/06/23,12:09:00,140.99,141.00,140.99,141.00,7836
2017/06/23,12:10:00,141.00,141.00,140.96,140.97,5587
2017/06/23,12:11:00,140.97,140.97,140.94,140.97,44888
2017/06/23,12:12:00,140.97,140.99,140.97,140.98,37158
2017/06/23,12:13:00,140.98,140.99,140.97,140.99,7286
2017/06/23,12:14:00,140.98,140.99,140.98,140.98,3338
2017/06/23,12:15:00,140.98,141.01,140.98,141.01,23955
2017/06/23,12:16:00,141.01,141.04,141.00,141.03,49079
2017/06/23,12:17:00,141.04,141.05,141.02,141.02,22673
2017/06/23,12:18:00,141.02,141.06,141.01,141.05,13879
2017/06/23,12:19:00,141.06,141.07,141.05,141.07,6637
2017/06/23,12:20:00,141.07,141.08,141.06,141.07,24489
2017/06/23,12:21:00,141.07,141.08,141.07,141.08,4929
2017/06/23,12:22:00,141.07,141.15,141.07,141.13,72156
2017/06/23,12:23:00,141.13,141.21,141.13,141.20,57035
2017/06/23,12:24:00,141.20,141.20,141.17,141.17,34571
2017/06/23,12:25:00,141.17,141.17,141.16,141.17,7680
2017/06/23,12:26:00,141.17,141.19,141.15,141.19,25634
2017/06/23,12:27:00,141.18,141.24,141.18,141.23,46992
2017/06/23,12:28:00,141.22,141.23,141.20,141.22,18805
2017/06/23,12:29:00,141.22,141.23,141.21,141.22,115389
2017/06/23,12:30:00,141.22,141.23,141.20,141.23,122876
2017/06/23,12:31:00,141.23,141.24,141.22,141.24,29932
2017/06/23,12:32:00,141.24,141.26,141.24,141.25,61570
2017/06/23,12:33:00,141.26,141.26,141.23,141.25,46977
2017/06/23,12:34:00,141.26,141.29,141.26,141.28,48712
2017/06/23,12:35:00,141.29,141.29,141.27,141.28,20731
2017/06/23,12:36:00,141.28,141.29,141.26,141.27,20889
2017/06/23,12:37:00,141.27,141.27,141.23,141.24,73603
2017/06/23,12:38:00,141.24,141.27,141.23,141.27,62677
2017/06/23,12:39:00,141.26,141.27,141.24,141.25,67006
2017/06/23,12:40:00,141.25,141.25,141.23,141.25,51985
2017/06/23,12:41:00,141.25,141.25,141.24,141.25,27312
2017/06/23,12:42:00,141.26,141.26,141.24,141.24,9313
2017/06/23,12:43:00,141.24,141.24,141.22,141.23,17650
2017/06/23,12:44:00,141.24,141.26,141.24,141.24,21596
2017/06/23,12:45:00,141.25,141.27,141.25,141.25,23608
2017/06/23,12:46:00,141.25,141.26,141.24,141.25,10425
2017/06/23,12:47:00,141.25,141.36,141.25,141.35,45094
2017/06/23,12:48:00,141.35,141.35,141.30,141.31,51299
2017/06/23,12:49:00,141.31,141.31,141.30,141.30,12336
2017/06/23,12:50:00,141.30,141.30,141.27,141.27,97926
2017/06/23,12:51:00,141.27,141.29,141.27,141.28,5937
2017/06/23,12:52:00,141.28,141.28,141.27,141.27,16441
2017/06/23,12:53:00,141.26,141.28,141.25,141.28,12848
2017/06/23,12:54:00,141.29,141.29,141.26,141.26,7596
2017/06/23,12:55:00,141.26,141.27,141.25,141.25,5568
2017/06/23,12:56:00,141.26,141.28,141.25,141.28,16108
2017/06/23,12:57:00,141.28,141.28,141.25,141.25,7466
2017/06/23,12:58:00,141.25,141.26,141.23,141.24,15783
2017/06/23,12:59:00,141.24,141.26,141.22,141.23,27408
2017/06/23,13:00:00,141.23,141.23,141.20,141.22,28020
2017/06/23,13:01:00,141.21,141.23,141.20,141.23,13514
2017/06/23,13:02:00,141.23,141.23,141.20,141.20,9715
2017/06/23,13:03:00,141.20,141.20,141.16,141.17,50931
2017/06/23,13:04:00,141.17,141.19,141.17,141.19,50969
2017/06/23,13:05:00,141.19,141.20,141.17,141.20,13136
2017/06/23,13:06:00,141.21,141.22,141.19,141.19,15771
2017/06/23,13:07:00,141.19,141.20,141.18,141.19,30329
2017/06/23,13:08:00,141.19,141.20,141.17,141.19,7989
2017/06/23,13:09:00,141.19,141.19,141.17,141.18,15219
2017/06/23,13:10:00,141.18,141.19,141.17,141.17,15948
2017/06/23,13:11:00,141.17,141.19,141.16,141.19,56079
2017/06/23,13:12:00,141.19,141.23,141.19,141.22,20715
2017/06/23,13:13:00,141.23,141.23,141.20,141.21,14107
2017/06/23,13:14:00,141.21,141.22,141.20,141.21,15214
2017/06/23,13:15:00,141.21,141.21,141.20,141.20,7930
2017/06/23,13:16:00,141.20,141.22,141.19,141.22,11094
2017/06/23,13:17:00,141.22,141.23,141.21,141.23,11408
2017/06/23,13:18:00,141.23,141.28,141.23,141.25,20994
2017/06/23,13:19:00,141.24,141.27,141.23,141.26,5665
2017/06/23,13:20:00,141.26,141.28,141.26,141.28,6977
2017/06/23,13:21:00,141.28,141.29,141.26,141.28,27990
2017/06/23,13:22:00,141.28,141.28,141.26,141.28,14340
2017/06/23,13:23:00,141.28,141.29,141.27,141.28,6169
2017/06/23,13:24:00,141.28,141.29,141.27,141.28,33873
2017/06/23,13:25:00,141.28,141.29,141.27,141.28,5755
2017/06/23,13:26:00,141.28,141.28,141.25,141.26,10509
2017/06/23,13:27:00,141.26,141.28,141.26,141.26,26194
2017/06/23,13:28:00,141.26,141.31,141.26,141.30,398673
2017/06/23,13:29:00,141.30,141.32,141.30,141.31,15047
2017/06/23,13:30:00,141.30,141.31,141.29,141.31,3407
2017/06/23,13:31:00,141.30,141.34,141.30,141.32,12907
2017/06/23,13:32:00,141.32,141.32,141.30,141.31,14979
2017/06/23,13:33:00,141.31,141.34,141.30,141.33,4135
2017/06/23,13:34:00,141.33,141.34,141.32,141.34,47587
2017/06/23,13:35:00,141.34,141.35,141.32,141.34,8467
2017/06/23,13:36:00,141.34,141.36,141.32,141.32,14820
2017/06/23,13:37:00,141.31,141.33,141.30,141.30,12331
2017/06/23,13:38:00,141.30,141.35,141.30,141.35,16828
2017/06/23,13:39:00,141.35,141.35,141.33,141.34,7783
2017/06/23,13:40:00,141.34,141.42,141.33,141.39,69220
2017/06/23,13:41:00,141.38,141.39,141.36,141.37,16730
2017/06/23,13:42:00,141.37,141.39,141.37,141.38,7128
2017/06/23,13:43:00,141.37,141.37,141.35,141.36,14003
2017/06/23,13:44:00,141.36,141.40,141.36,141.38,17763
2017/06/23,13:45:00,141.38,141.39,141.37,141.38,19139
2017/06/23,13:46:00,141.38,141.38,141.34,141.35,2683
2017/06/23,13:47:00,141.35,141.35,141.34,141.34,10631
2017/06/23,13:48:00,141.33,141.36,141.32,141.35,19072
2017/06/23,13:49:00,141.34,141.36,141.33,141.36,5529
2017/06/23,13:50:00,141.36,141.37,141.35,141.35,9986
2017/06/23,13:51:00,141.35,141.40,141.35,141.37,26034
2017/06/23,13:52:00,141.37,141.40,141.37,141.40,15543
2017/06/23,13:53:00,141.39,141.41,141.39,141.40,11719
2017/06/23,13:54:00,141.39,141.39,141.38,141.38,14858
2017/06/23,13:55:00,141.38,141.38,141.37,141.37,12416
2017/06/23,13:56:00,141.37,141.39,141.37,141.38,1548
2017/06/23,13:57:00,141.38,141.40,141.37,141.40,5683
2017/06/23,13:58:00,141.39,141.40,141.36,141.37,59908
2017/06/23,13:59:00,141.36,141.37,141.34,141.34,9309
2017/06/23,14:00:00,141.34,141.36,141.33,141.34,23399
2017/06/23,14:01:00,141.34,141.35,141.33,141.33,18959
2017/06/23,14:02:00,141.33,141.35,141.33,141.35,6872
2017/06/23,14:03:00,141.35,141.36,141.34,141.35,7609
2017/06/23,14:04:00,141.35,141.36,141.34,141.35,4129
2017/06/23,14:05:00,141.35,141.35,141.33,141.34,5382
2017/06/23,14:06:00,141.34,141.35,141.33,141.33,10743
2017/06/23,14:07:00,141.32,141.34,141.32,141.34,4227
2017/06/23,14:08:00,141.34,141.35,141.34,141.35,2175
2017/06/23,14:09:00,141.35,141.35,141.34,141.34,5214
2017/06/23,14:10:00,141.34,141.37,141.34,141.36,26494
2017/06/23,14:11:00,141.36,141.36,141.35,141.35,5751
2017/06/23,14:12:00,141.35,141.36,141.34,141.35,11229
2017/06/23,14:13:00,141.35,141.36,141.35,141.36,3834
2017/06/23,14:14:00,141.36,141.36,141.35,141.35,6555
2017/06/23,14:15:00,141.35,141.35,141.33,141.34,8979
2017/06/23,14:16:00,141.34,141.34,141.30,141.32,17182
2017/06/23,14:17:00,141.32,141.34,141.32,141.33,15399
2017/06/23,14:18:00,141.33,141.36,141.32,141.33,9619
2017/06/23,14:19:00,141.33,141.34,141.32,141.32,30592
2017/06/23,14:20:00,141.32,141.32,141.31,141.31,8682
2017/06/23,14:21:00,141.30,141.33,141.30,141.32,6234
2017/06/23,14:22:00,141.32,141.34,141.29,141.31,30286
2017/06/23,14:23:00,141.30,141.30,141.25,141.26,75670
2017/06/23,14:24:00,141.26,141.26,141.25,141.25,12909
2017/06/23,14:25:00,141.25,141.27,141.23,141.26,8360
2017/06/23,14:26:00,141.26,141.29,141.26,141.26,4013
2017/06/23,14:27:00,141.26,141.29,141.26,141.28,7767
2017/06/23,14:28:00,141.28,141.29,141.27,141.28,10420
2017/06/23,14:29:00,141.28,141.28,141.25,141.26,9581
2017/06/23,14:30:00,141.26,141.26,141.23,141.24,13077
2017/06/23,14:31:00,141.23,141.25,141.19,141.20,94305
2017/06/23,14:32:00,141.20,141.23,141.20,141.21,23340
2017/06/23,14:33:00,141.21,141.26,141.21,141.25,10853
2017/06/23,14:34:00,141.24,141.29,141.24,141.27,32717
2017/06/23,14:35:00,141.27,141.30,141.26,141.28,24717
2017/06/23,14:36:00,141.27,141.27,141.26,141.27,11054
2017/06/23,14:37:00,141.27,141.27,141.23,141.23,11940
2017/06/23,14:38:00,141.23,141.24,141.22,141.23,8571
2017/06/23,14:39:00,141.23,141.24,141.22,141.23,25946
2017/06/23,14:40:00,141.23,141.23,141.20,141.20,50342
2017/06/23,14:41:00,141.19,141.21,141.17,141.18,32489
2017/06/23,14:42:00,141.18,141.21,141.17,141.19,133866
2017/06/23,14:43:00,141.19,141.22,141.18,141.19,21896
2017/06/23,14:44:00,141.19,141.19,141.12,141.12,63942
2017/06/23,14:45:00,141.12,141.12,141.08,141.08,38857
2017/06/23,14:46:00,141.09,141.13,141.08,141.12,41704
2017/06/23,14:47:00,141.12,141.15,141.12,141.15,19712
2017/06/23,14:48:00,141.15,141.16,141.14,141.15,12745
2017/06/23,14:49:00,141.15,141.16,141.14,141.15,16196
2017/06/23,14:50:00,141.15,141.16,141.15,141.16,17912
2017/06/23,14:51:00,141.16,141.19,141.16,141.19,9515
2017/06/23,14:52:00,141.18,141.20,141.18,141.20,11738
2017/06/23,14:53:00,141.20,141.21,141.18,141.21,11311
2017/06/23,14:54:00,141.21,141.23,141.20,141.22,25609
2017/06/23,14:55:00,141.21,141.22,141.19,141.22,8215
2017/06/23,14:56:00,141.22,141.26,141.22,141.24,17801
2017/06/23,14:57:00,141.24,141.24,141.22,141.22,19478
2017/06/23,14:58:00,141.22,141.23,141.19,141.19,43692
2017/06/23,14:59:00,141.18,141.18,141.16,141.17,15104
2017/06/23,15:00:00,141.16,141.19,141.16,141.18,29135
2017/06/23,15:01:00,141.18,141.20,141.17,141.19,21771
2017/06/23,15:02:00,141.19,141.19,141.09,141.10,212616
2017/06/23,15:03:00,141.09,141.10,140.94,140.95,140958
2017/06/23,15:04:00,140.94,140.96,140.91,140.95,49503
2017/06/23,15:05:00,140.95,140.98,140.94,140.97,40352
2017/06/23,15:06:00,140.97,140.98,140.95,140.98,19971
2017/06/23,15:07:00,140.98,140.99,140.97,140.99,36344
2017/06/23,15:08:00,140.98,141.01,140.96,140.99,31765
2017/06/23,15:09:00,140.99,141.03,140.99,141.02,42392
2017/06/23,15:10:00,141.02,141.04,141.01,141.01,544536
2017/06/23,15:11:00,141.01,141.04,141.01,141.03,21564
2017/06/23,15:12:00,141.03,141.04,141.01,141.01,17781
2017/06/23,15:13:00,141.01,141.05,141.01,141.04,21304
2017/06/23,15:14:00,141.04,141.04,141.01,141.03,17970
2017/06/23,15:15:00,141.03,141.04,140.97,140.98,33551
2017/06/23,15:16:00,140.98,140.99,140.92,140.95,88451
2017/06/23,15:17:00,140.95,140.97,140.94,140.97,88399
2017/06/23,15:18:00,140.97,141.01,140.97,140.99,36416
2017/06/23,15:19:00,140.99,140.99,140.95,140.97,28918
2017/06/23,15:20:00,140.97,141.06,140.97,141.03,63013
2017/06/23,15:21:00,141.03,141.05,141.02,141.03,32080
2017/06/23,15:22:00,141.03,141.05,141.00,141.05,74696
2017/06/23,15:23:00,141.05,141.05,141.02,141.03,22745
2017/06/23,15:24:00,141.03,141.03,140.97,140.97,29254
2017/06/23,15:25:00,140.97,140.97,140.93,140.95,22188
2017/06/23,15:26:00,140.95,140.99,140.94,140.99,22569
2017/06/23,15:27:00,140.99,141.00,140.95,140.95,16733
2017/06/23,15:28:00,140.95,140.97,140.93,140.94,25250
2017/06/23,15:29:00,140.93,140.94,140.85,140.90,153205
2017/06/23,15:30:00,140.90,140.93,140.90,140.91,18530
2017/06/23,15:31:00,140.90,140.94,140.88,140.94,24953
2017/06/23,15:32:00,140.94,140.98,140.94,140.97,29630
2017/06/23,15:33:00,140.97,141.02,140.97,141.01,38401
2017/06/23,15:34:00,141.01,141.05,141.00,141.04,55241
2017/06/23,15:35:00,141.03,141.13,141.03,141.12,81805
2017/06/23,15:36:00,141.12,141.15,141.09,141.14,34645
2017/06/23,15:37:00,141.13,141.14,141.08,141.09,56582
2017/06/23,15:38:00,141.10,141.11,141.08,141.09,134637
2017/06/23,15:39:00,141.09,141.10,141.01,141.02,456260
2017/06/23,15:40:00,141.02,141.04,140.99,141.00,385289
2017/06/23,15:41:00,141.00,141.12,141.00,141.11,121603
2017/06/23,15:42:00,141.10,141.13,141.10,141.10,34957
2017/06/23,15:43:00,141.10,141.16,141.09,141.16,58396
2017/06/23,15:44:00,141.16,141.19,141.15,141.19,90935
2017/06/23,15:45:00,141.20,141.24,141.19,141.21,83448
2017/06/23,15:46:00,141.21,141.23,141.19,141.19,61139
2017/06/23,15:47:00,141.19,141.22,141.18,141.21,54066
2017/06/23,15:48:00,141.20,141.23,141.20,141.21,22171
2017/06/23,15:49:00,141.21,141.26,141.21,141.26,99429
2017/06/23,15:50:00,141.26,141.27,141.22,141.23,58164
2017/06/23,15:51:00,141.23,141.26,141.19,141.23,135067
2017/06/23,15:52:00,141.23,141.23,141.18,141.19,134636
2017/06/23,15:53:00,141.19,141.22,141.17,141.20,126475
2017/06/23,15:54:00,141.20,141.22,141.18,141.21,75096
2017/06/23,15:55:00,141.21,141.23,141.21,141.22,61611
2017/06/23,15:56:00,141.22,141.25,141.21,141.25,139458
2017/06/23,15:57:00,141.25,141.26,141.23,141.24,110163
2017/06/23,15:58:00,141.25,141.27,141.23,141.24,220077
2017/06/23,15:59:00,141.25,141.27,141.23,141.26,918803
2017/06/23,16:00:00,141.26,141.31,141.26,141.28,193992
2017/06/26,09:31:00,142.00,142.05,141.93,141.95,178459
2017/06/26,09:32:00,141.95,142.07,141.94,142.03,112097
2017/06/26,09:33:00,142.03,142.05,141.97,142.00,109111
2017/06/26,09:34:00,141.99,142.13,141.99,142.11,231431
2017/06/26,09:35:00,142.11,142.21,142.11,142.21,201011
2017/06/26,09:36:00,142.21,142.29,142.17,142.21,219696
2017/06/26,09:37:00,142.21,142.26,142.18,142.18,116799
2017/06/26,09:38:00,142.18,142.23,142.16,142.19,73670
2017/06/26,09:39:00,142.19,142.23,142.16,142.21,84729
2017/06/26,09:40:00,142.22,142.26,142.13,142.15,162339
2017/06/26,09:41:00,142.16,142.19,142.07,142.07,147322
2017/06/26,09:42:00,142.08,142.18,142.08,142.17,103266
2017/06/26,09:43:00,142.16,142.22,142.10,142.22,205282
2017/06/26,09:44:00,142.22,142.25,142.20,142.20,159094
2017/06/26,09:45:00,142.20,142.24,142.16,142.24,107277
2017/06/26,09:46:00,142.24,142.26,142.15,142.19,95279
2017/06/26,09:47:00,142.19,142.21,142.17,142.19,89957
2017/06/26,09:48:00,142.19,142.22,142.17,142.20,150111
2017/06/26,09:49:00,142.20,142.20,142.10,142.10,88809
2017/06/26,09:50:00,142.10,142.14,142.09,142.11,122345
2017/06/26,09:51:00,142.11,142.13,142.06,142.11,57614
2017/06/26,09:52:00,142.11,142.12,142.06,142.07,57527
2017/06/26,09:53:00,142.08,142.10,142.04,142.07,82744
2017/06/26,09:54:00,142.07,142.10,142.03,142.05,57546
2017/06/26,09:55:00,142.05,142.07,142.04,142.07,61667
2017/06/26,09:56:00,142.08,142.10,142.07,142.08,67914
2017/06/26,09:57:00,142.07,142.08,142.03,142.05,150415
2017/06/26,09:58:00,142.06,142.06,142.02,142.04,21222
2017/06/26,09:59:00,142.04,142.07,142.03,142.04,68001
2017/06/26,10:00:00,142.04,142.09,142.04,142.07,32148
2017/06/26,10:01:00,142.08,142.09,141.94,141.96,342303
2017/06/26,10:02:00,141.97,141.98,141.87,141.90,97581
2017/06/26,10:03:00,141.90,141.92,141.87,141.88,67429
2017/06/26,10:04:00,141.88,141.90,141.88,141.88,13355
2017/06/26,10:05:00,141.88,141.90,141.84,141.86,49651
2017/06/26,10:06:00,141.86,141.88,141.84,141.87,98113
2017/06/26,10:07:00,141.86,141.87,141.79,141.81,119668
2017/06/26,10:08:00,141.80,141.81,141.71,141.75,90616
2017/06/26,10:09:00,141.75,141.80,141.74,141.74,57595
2017/06/26,10:10:00,141.75,141.75,141.63,141.68,77126
2017/06/26,10:11:00,141.68,141.68,141.57,141.58,101691
2017/06/26,10:12:00,141.58,141.61,141.52,141.53,102637
2017/06/26,10:13:00,141.53,141.58,141.53,141.56,65670
2017/06/26,10:14:00,141.57,141.64,141.53,141.61,94131
2017/06/26,10:15:00,141.60,141.65,141.60,141.63,147419
2017/06/26,10:16:00,141.63,141.65,141.59,141.60,72843
2017/06/26,10:17:00,141.59,141.60,141.46,141.46,128816
2017/06/26,10:18:00,141.47,141.52,141.47,141.47,55657
2017/06/26,10:19:00,141.47,141.53,141.46,141.46,170893
2017/06/26,10:20:00,141.47,141.51,141.42,141.51,124772
2017/06/26,10:21:00,141.51,141.54,141.48,141.51,36857
2017/06/26,10:22:00,141.51,141.52,141.46,141.52,49158
2017/06/26,10:23:00,141.52,141.54,141.51,141.54,105989
2017/06/26,10:24:00,141.55,141.62,141.55,141.62,179809
2017/06/26,10:25:00,141.62,141.63,141.59,141.60,109926
2017/06/26,10:26:00,141.61,141.69,141.59,141.69,188824
2017/06/26,10:27:00,141.71,141.72,141.66,141.69,49442
2017/06/26,10:28:00,141.68,141.69,141.60,141.62,208664
2017/06/26,10:29:00,141.63,141.64,141.60,141.62,33155
2017/06/26,10:30:00,141.62,141.68,141.60,141.68,46628
2017/06/26,10:31:00,141.66,141.70,141.66,141.69,32091
2017/06/26,10:32:00,141.69,141.69,141.61,141.62,52256
2017/06/26,10:33:00,141.62,141.66,141.60,141.62,56918
2017/06/26,10:34:00,141.62,141.62,141.52,141.54,87790
2017/06/26,10:35:00,141.54,141.55,141.45,141.50,68775
2017/06/26,10:36:00,141.50,141.51,141.40,141.42,71071
2017/06/26,10:37:00,141.42,141.42,141.24,141.24,214115
2017/06/26,10:38:00,141.24,141.26,141.14,141.15,161743
2017/06/26,10:39:00,141.15,141.26,141.15,141.25,281473
2017/06/26,10:40:00,141.25,141.25,141.14,141.15,141554
2017/06/26,10:41:00,141.14,141.14,140.98,141.02,200966
2017/06/26,10:42:00,141.02,141.03,140.93,140.98,243758
2017/06/26,10:43:00,140.98,141.06,140.97,141.03,192728
2017/06/26,10:44:00,141.03,141.07,141.00,141.03,89692
2017/06/26,10:45:00,141.03,141.12,141.03,141.04,131987
2017/06/26,10:46:00,141.04,141.06,140.98,141.05,80569
2017/06/26,10:47:00,141.05,141.17,141.05,141.16,56591
2017/06/26,10:48:00,141.15,141.16,141.09,141.13,43539
2017/06/26,10:49:00,141.13,141.15,141.10,141.13,56362
2017/06/26,10:50:00,141.12,141.12,140.94,140.97,77311
2017/06/26,10:51:00,140.97,141.07,140.91,141.01,235578
2017/06/26,10:52:00,141.01,141.05,140.86,140.92,640659
2017/06/26,10:53:00,140.93,141.03,140.87,141.01,105815
2017/06/26,10:54:00,141.02,141.04,140.97,141.01,77798
2017/06/26,10:55:00,141.01,141.06,141.00,141.05,59136
2017/06/26,10:56:00,141.05,141.10,140.80,140.80,337376
2017/06/26,10:57:00,140.81,140.82,140.73,140.76,229030
2017/06/26,10:58:00,140.75,140.90,140.75,140.83,106778
2017/06/26,10:59:00,140.84,140.94,140.82,140.92,52597
2017/06/26,11:00:00,140.92,140.94,140.88,140.92,57564
2017/06/26,11:01:00,140.93,140.99,140.88,140.97,55451
2017/06/26,11:02:00,140.96,140.96,140.83,140.92,96631
2017/06/26,11:03:00,140.91,140.91,140.78,140.78,56947
2017/06/26,11:04:00,140.78,140.79,140.66,140.69,536533
2017/06/26,11:05:00,140.69,140.72,140.62,140.65,241357
2017/06/26,11:06:00,140.65,140.67,140.53,140.59,343880
2017/06/26,11:07:00,140.59,140.62,140.44,140.46,191786
2017/06/26,11:08:00,140.45,140.55,140.45,140.53,89237
2017/06/26,11:09:00,140.52,140.60,140.51,140.59,133965
2017/06/26,11:10:00,140.58,140.61,140.55,140.60,166733
2017/06/26,11:11:00,140.61,140.63,140.57,140.60,169017
2017/06/26,11:12:00,140.60,140.61,140.46,140.51,124267
2017/06/26,11:13:00,140.52,140.62,140.52,140.60,151985
2017/06/26,11:14:00,140.60,140.68,140.60,140.65,88981
2017/06/26,11:15:00,140.65,140.72,140.63,140.72,70183
2017/06/26,11:16:00,140.72,140.73,140.66,140.69,85378
2017/06/26,11:17:00,140.69,140.70,140.63,140.65,36752
2017/06/26,11:18:00,140.66,140.68,140.55,140.59,95750
2017/06/26,11:19:00,140.59,140.63,140.54,140.59,97792
2017/06/26,11:20:00,140.59,140.64,140.59,140.62,62630
2017/06/26,11:21:00,140.62,140.63,140.55,140.59,47749
2017/06/26,11:22:00,140.58,140.59,140.50,140.57,68207
2017/06/26,11:23:00,140.57,140.58,140.55,140.57,24580
2017/06/26,11:24:00,140.56,140.56,140.39,140.42,118194
2017/06/26,11:25:00,140.43,140.61,140.43,140.58,63554
2017/06/26,11:26:00,140.58,140.68,140.58,140.67,82515
2017/06/26,11:27:00,140.66,140.67,140.61,140.62,28430
2017/06/26,11:28:00,140.62,140.66,140.62,140.66,73066
2017/06/26,11:29:00,140.66,140.67,140.61,140.61,18940
2017/06/26,11:30:00,140.60,140.67,140.60,140.64,21277
2017/06/26,11:31:00,140.64,140.64,140.50,140.50,53491
2017/06/26,11:32:00,140.50,140.53,140.50,140.52,29673
2017/06/26,11:33:00,140.51,140.55,140.50,140.53,65781
2017/06/26,11:34:00,140.53,140.54,140.40,140.44,43773
2017/06/26,11:35:00,140.44,140.47,140.41,140.43,21675
2017/06/26,11:36:00,140.42,140.44,140.27,140.35,145312
2017/06/26,11:37:00,140.34,140.41,140.34,140.39,37579
2017/06/26,11:38:00,140.37,140.42,140.35,140.41,43352
2017/06/26,11:39:00,140.41,140.56,140.41,140.52,79109
2017/06/26,11:40:00,140.52,140.53,140.45,140.47,33244
2017/06/26,11:41:00,140.47,140.51,140.46,140.51,56648
2017/06/26,11:42:00,140.50,140.57,140.50,140.56,44425
2017/06/26,11:43:00,140.57,140.68,140.54,140.67,131731
2017/06/26,11:44:00,140.67,140.78,140.67,140.75,134635
2017/06/26,11:45:00,140.75,140.77,140.73,140.76,50194
2017/06/26,11:46:00,140.77,140.79,140.74,140.74,97571
2017/06/26,11:47:00,140.74,140.79,140.72,140.73,152911
2017/06/26,11:48:00,140.74,140.79,140.72,140.72,39043
2017/06/26,11:49:00,140.72,140.78,140.71,140.73,36004
2017/06/26,11:50:00,140.74,140.75,140.68,140.70,27871
2017/06/26,11:51:00,140.71,140.75,140.71,140.75,42465
2017/06/26,11:52:00,140.74,140.75,140.73,140.74,19310
2017/06/26,11:53:00,140.74,140.75,140.67,140.70,67804
2017/06/26,11:54:00,140.70,140.73,140.66,140.67,33786
2017/06/26,11:55:00,140.68,140.72,140.62,140.62,130286
2017/06/26,11:56:00,140.62,140.67,140.62,140.62,48466
2017/06/26,11:57:00,140.62,140.66,140.60,140.65,26246
2017/06/26,11:58:00,140.66,140.81,140.65,140.80,318579
2017/06/26,11:59:00,140.80,140.85,140.77,140.84,113100
2017/06/26,12:00:00,140.85,140.87,140.81,140.86,48256
2017/06/26,12:01:00,140.86,140.87,140.82,140.87,37575
2017/06/26,12:02:00,140.86,140.87,140.85,140.86,153357
2017/06/26,12:03:00,140.87,140.90,140.86,140.90,103823
2017/06/26,12:04:00,140.90,140.95,140.90,140.92,159461
2017/06/26,12:05:00,140.92,140.93,140.88,140.91,44049
2017/06/26,12:06:00,140.92,140.94,140.90,140.90,43901
2017/06/26,12:07:00,140.90,140.90,140.84,140.85,174332
2017/06/26,12:08:00,140.85,140.85,140.81,140.81,37406
2017/06/26,12:09:00,140.81,140.83,140.78,140.82,22560
2017/06/26,12:10:00,140.83,140.90,140.82,140.88,16353
2017/06/26,12:11:00,140.90,140.90,140.87,140.89,18333
2017/06/26,12:12:00,140.90,140.90,140.87,140.88,15801
2017/06/26,12:13:00,140.87,140.88,140.84,140.88,12216
2017/06/26,12:14:00,140.87,140.89,140.81,140.83,60249
2017/06/26,12:15:00,140.83,140.88,140.82,140.86,53058
2017/06/26,12:16:00,140.86,140.87,140.82,140.85,33124
2017/06/26,12:17:00,140.85,140.86,140.82,140.82,88309
2017/06/26,12:18:00,140.82,140.83,140.79,140.80,66559
2017/06/26,12:19:00,140.79,140.83,140.79,140.82,50488
2017/06/26,12:20:00,140.83,140.83,140.79,140.82,140192
2017/06/26,12:21:00,140.81,140.84,140.79,140.84,104978
2017/06/26,12:22:00,140.84,140.89,140.84,140.87,54132
2017/06/26,12:23:00,140.86,140.86,140.84,140.85,27662
2017/06/26,12:24:00,140.85,140.87,140.85,140.86,23932
2017/06/26,12:25:00,140.86,140.86,140.79,140.82,430573
2017/06/26,12:26:00,140.81,140.81,140.75,140.77,31667
2017/06/26,12:27:00,140.76,140.83,140.76,140.83,22620
2017/06/26,12:28:00,140.83,140.83,140.77,140.77,19104
2017/06/26,12:29:00,140.77,140.82,140.77,140.81,26632
2017/06/26,12:30:00,140.81,140.82,140.79,140.82,5794
2017/06/26,12:31:00,140.82,140.86,140.82,140.86,42124
2017/06/26,12:32:00,140.86,140.86,140.82,140.85,11109
2017/06/26,12:33:00,140.84,140.88,140.83,140.88,27438
2017/06/26,12:34:00,140.87,140.90,140.86,140.88,79858
2017/06/26,12:35:00,140.89,140.96,140.88,140.96,64882
2017/06/26,12:36:00,140.97,141.00,140.96,140.98,124383
2017/06/26,12:37:00,140.99,141.01,140.98,141.01,53600
2017/06/26,12:38:00,141.01,141.02,140.99,141.02,20955
2017/06/26,12:39:00,141.00,141.04,141.00,141.02,166191
2017/06/26,12:40:00,141.01,141.10,141.01,141.10,32180
2017/06/26,12:41:00,141.09,141.13,141.09,141.11,40504
2017/06/26,12:42:00,141.11,141.16,141.07,141.14,32345
2017/06/26,12:43:00,141.14,141.17,141.13,141.16,29583
2017/06/26,12:44:00,141.16,141.17,141.14,141.15,17163
2017/06/26,12:45:00,141.15,141.16,141.12,141.15,38182
2017/06/26,12:46:00,141.15,141.17,141.09,141.12,38468
2017/06/26,12:47:00,141.12,141.12,141.09,141.10,21360
2017/06/26,12:48:00,141.10,141.11,141.09,141.11,23797
2017/06/26,12:49:00,141.11,141.11,141.06,141.06,48525
2017/06/26,12:50:00,141.06,141.07,141.03,141.04,17718
2017/06/26,12:51:00,141.04,141.07,141.03,141.07,63209
2017/06/26,12:52:00,141.07,141.10,141.06,141.09,147680
2017/06/26,12:53:00,141.09,141.20,141.09,141.18,613961
2017/06/26,12:54:00,141.18,141.20,141.15,141.15,204904
2017/06/26,12:55:00,141.16,141.21,141.16,141.21,34439
2017/06/26,12:56:00,141.20,141.20,141.13,141.14,38805
2017/06/26,12:57:00,141.13,141.14,141.12,141.12,17399
2017/06/26,12:58:00,141.12,141.12,141.08,141.12,445577
2017/06/26,12:59:00,141.12,141.14,141.11,141.12,17395
2017/06/26,13:00:00,141.12,141.13,141.11,141.11,15645
2017/06/26,13:01:00,141.12,141.13,141.09,141.09,31653
2017/06/26,13:02:00,141.08,141.10,141.07,141.09,108061
2017/06/26,13:03:00,141.09,141.10,141.04,141.04,44061
2017/06/26,13:04:00,141.04,141.04,140.94,140.98,115425
2017/06/26,13:05:00,140.98,141.00,140.95,140.97,82250
2017/06/26,13:06:00,140.96,141.00,140.96,141.00,21406
2017/06/26,13:07:00,141.00,141.00,140.97,140.99,10973
2017/06/26,13:08:00,140.99,141.00,140.97,140.97,43051
2017/06/26,13:09:00,140.97,140.99,140.96,140.99,11635
2017/06/26,13:10:00,140.99,141.04,140.99,141.03,29244
2017/06/26,13:11:00,141.03,141.03,140.91,140.92,50554
2017/06/26,13:12:00,140.93,140.94,140.91,140.91,19439
2017/06/26,13:13:00,140.92,140.93,140.90,140.90,8525
2017/06/26,13:14:00,140.90,140.91,140.88,140.89,9953
2017/06/26,13:15:00,140.89,140.92,140.87,140.88,30653
2017/06/26,13:16:00,140.88,140.88,140.84,140.88,47632
2017/06/26,13:17:00,140.88,140.90,140.88,140.89,17089
2017/06/26,13:18:00,140.90,140.94,140.90,140.91,21530
2017/06/26,13:19:00,140.92,140.94,140.91,140.94,16858
2017/06/26,13:20:00,140.94,140.95,140.90,140.90,10968
2017/06/26,13:21:00,140.90,140.94,140.90,140.93,21130
2017/06/26,13:22:00,140.93,140.97,140.93,140.96,19800
2017/06/26,13:23:00,140.95,140.96,140.94,140.96,3866
2017/06/26,13:24:00,140.95,140.96,140.95,140.96,6420
2017/06/26,13:25:00,140.96,140.96,140.94,140.95,10222
2017/06/26,13:26:00,140.94,140.94,140.92,140.93,426674
2017/06/26,13:27:00,140.93,140.93,140.87,140.92,26835
2017/06/26,13:28:00,140.92,140.92,140.89,140.89,45369
2017/06/26,13:29:00,140.90,140.97,140.89,140.97,17610
2017/06/26,13:30:00,140.98,140.99,140.96,140.96,21035
2017/06/26,13:31:00,140.96,140.96,140.94,140.96,5848
2017/06/26,13:32:00,140.96,140.98,140.96,140.97,13945
2017/06/26,13:33:00,140.97,140.97,140.95,140.97,5175
2017/06/26,13:34:00,140.96,140.97,140.96,140.96,4906
2017/06/26,13:35:00,140.96,141.02,140.96,141.02,49433
2017/06/26,13:36:00,141.02,141.04,140.97,140.98,95149
2017/06/26,13:37:00,140.98,141.00,140.96,140.97,36046
2017/06/26,13:38:00,140.97,141.00,140.96,141.00,7270
2017/06/26,13:39:00,141.00,141.02,141.00,141.01,5963
2017/06/26,13:40:00,141.02,141.04,141.02,141.04,18061
2017/06/26,13:41:00,141.04,141.04,141.02,141.04,10465
2017/06/26,13:42:00,141.04,141.06,141.02,141.04,10775
2017/06/26,13:43:00,141.04,141.05,141.03,141.03,7138
2017/06/26,13:44:00,141.03,141.03,140.98,140.99,15332
2017/06/26,13:45:00,140.98,140.99,140.97,140.97,8024
2017/06/26,13:46:00,140.98,141.01,140.98,141.00,8433
2017/06/26,13:47:00,141.00,141.01,140.96,140.97,11613
2017/06/26,13:48:00,140.97,141.00,140.96,141.00,23187
2017/06/26,13:49:00,140.99,141.01,140.98,141.01,31947
2017/06/26,13:50:00,141.01,141.01,140.93,140.95,48978
2017/06/26,13:51:00,140.94,140.96,140.91,140.96,27578
2017/06/26,13:52:00,140.96,140.97,140.94,140.96,19026
2017/06/26,13:53:00,140.95,140.98,140.93,140.97,44314
2017/06/26,13:54:00,140.97,141.00,140.96,140.98,49239
2017/06/26,13:55:00,140.98,141.02,140.98,141.02,18336
2017/06/26,13:56:00,141.00,141.04,140.99,141.03,34047
2017/06/26,13:57:00,141.03,141.06,141.03,141.04,35252
2017/06/26,13:58:00,141.04,141.05,141.02,141.02,53372
2017/06/26,13:59:00,141.02,141.03,141.00,141.01,8476
2017/06/26,14:00:00,141.01,141.02,140.99,140.99,30531
2017/06/26,14:01:00,140.99,141.01,140.99,141.00,6821
2017/06/26,14:02:00,140.99,141.00,140.91,140.94,44402
2017/06/26,14:03:00,140.94,140.96,140.90,140.96,30585
2017/06/26,14:04:00,140.96,141.00,140.96,141.00,18416
2017/06/26,14:05:00,141.01,141.01,140.96,140.97,20579
2017/06/26,14:06:00,140.97,140.98,140.95,140.95,9711
2017/06/26,14:07:00,140.95,140.97,140.93,140.97,14166
2017/06/26,14:08:00,140.97,140.99,140.96,140.97,124383
2017/06/26,14:09:00,140.97,140.98,140.92,140.94,26656
2017/06/26,14:10:00,140.94,140.94,140.85,140.87,84840
2017/06/26,14:11:00,140.87,140.87,140.71,140.72,117004
2017/06/26,14:12:00,140.74,140.78,140.72,140.77,85433
2017/06/26,14:13:00,140.76,140.82,140.74,140.82,187675
2017/06/26,14:14:00,140.81,140.82,140.79,140.80,26611
2017/06/26,14:15:00,140.79,140.79,140.75,140.77,17951
2017/06/26,14:16:00,140.76,140.77,140.73,140.76,81523
2017/06/26,14:17:00,140.76,140.77,140.75,140.76,25007
2017/06/26,14:18:00,140.76,140.76,140.74,140.74,33665
2017/06/26,14:19:00,140.75,140.82,140.75,140.79,79193
2017/06/26,14:20:00,140.79,140.81,140.79,140.80,9603
2017/06/26,14:21:00,140.80,140.82,140.78,140.82,15817
2017/06/26,14:22:00,140.82,140.83,140.76,140.76,73666
2017/06/26,14:23:00,140.77,140.77,140.71,140.74,112533
2017/06/26,14:24:00,140.74,140.77,140.74,140.74,19948
2017/06/26,14:25:00,140.74,140.74,140.65,140.65,95716
2017/06/26,14:26:00,140.64,140.70,140.64,140.68,76617
2017/06/26,14:27:00,140.69,140.77,140.68,140.74,85027
2017/06/26,14:28:00,140.74,140.77,140.74,140.76,80263
2017/06/26,14:29:00,140.77,140.77,140.74,140.74,6345
2017/06/26,14:30:00,140.74,140.76,140.72,140.76,58597
2017/06/26,14:31:00,140.75,140.76,140.72,140.72,11346
2017/06/26,14:32:00,140.72,140.78,140.72,140.78,75323
2017/06/26,14:33:00,140.78,140.81,140.77,140.81,65763
2017/06/26,14:34:00,140.81,140.86,140.79,140.84,22442
2017/06/26,14:35:00,140.85,140.87,140.84,140.85,20940
2017/06/26,14:36:00,140.84,140.84,140.81,140.82,35785
2017/06/26,14:37:00,140.82,140.83,140.79,140.79,39234
2017/06/26,14:38:00,140.79,140.84,140.78,140.83,16650
2017/06/26,14:39:00,140.83,140.83,140.80,140.82,9060
2017/06/26,14:40:00,140.82,140.86,140.82,140.86,15534
2017/06/26,14:41:00,140.84,140.84,140.81,140.84,16345
2017/06/26,14:42:00,140.84,140.85,140.82,140.84,34778
2017/06/26,14:43:00,140.84,140.85,140.83,140.84,35220
2017/06/26,14:44:00,140.83,140.87,140.83,140.85,25929
2017/06/26,14:45:00,140.85,140.85,140.83,140.85,33696
2017/06/26,14:46:00,140.85,140.86,140.82,140.84,68898
2017/06/26,14:47:00,140.83,140.83,140.79,140.81,93588
2017/06/26,14:48:00,140.81,140.88,140.81,140.88,39127
2017/06/26,14:49:00,140.88,140.88,140.83,140.84,20864
2017/06/26,14:50:00,140.84,140.86,140.83,140.85,31980
2017/06/26,14:51:00,140.86,140.89,140.84,140.89,17314
2017/06/26,14:52:00,140.89,140.91,140.88,140.89,70858
2017/06/26,14:53:00,140.89,140.89,140.88,140.89,18048
2017/06/26,14:54:00,140.90,140.90,140.87,140.87,67346
2017/06/26,14:55:00,140.87,140.87,140.84,140.85,55400
2017/06/26,14:56:00,140.85,140.86,140.73,140.74,112807
2017/06/26,14:57:00,140.74,140.76,140.71,140.76,290878
2017/06/26,14:58:00,140.76,140.79,140.76,140.79,43249
2017/06/26,14:59:00,140.79,140.80,140.76,140.77,28314
2017/06/26,15:00:00,140.77,140.80,140.77,140.80,25368
2017/06/26,15:01:00,140.80,140.80,140.66,140.71,173665
2017/06/26,15:02:00,140.70,140.71,140.62,140.64,80695
2017/06/26,15:03:00,140.63,140.67,140.59,140.62,59854
2017/06/26,15:04:00,140.63,140.68,140.62,140.67,59491
2017/06/26,15:05:00,140.67,140.76,140.66,140.75,122348
2017/06/26,15:06:00,140.74,140.79,140.74,140.79,181937
2017/06/26,15:07:00,140.78,140.80,140.77,140.79,24570
2017/06/26,15:08:00,140.80,140.84,140.80,140.83,30575
2017/06/26,15:09:00,140.83,140.83,140.79,140.81,42995
2017/06/26,15:10:00,140.81,140.87,140.81,140.85,31430
2017/06/26,15:11:00,140.85,140.85,140.81,140.82,33126
2017/06/26,15:12:00,140.83,140.87,140.83,140.85,50448
2017/06/26,15:13:00,140.85,140.85,140.83,140.84,15656
2017/06/26,15:14:00,140.84,140.90,140.83,140.90,64281
2017/06/26,15:15:00,140.89,140.89,140.87,140.89,245222
2017/06/26,15:16:00,140.89,140.89,140.76,140.76,36647
2017/06/26,15:17:00,140.76,140.83,140.75,140.79,74321
2017/06/26,15:18:00,140.80,140.82,140.79,140.82,14844
2017/06/26,15:19:00,140.82,140.84,140.81,140.83,15910
2017/06/26,15:20:00,140.83,140.84,140.79,140.82,15157
2017/06/26,15:21:00,140.82,140.82,140.79,140.80,7611
2017/06/26,15:22:00,140.80,140.82,140.79,140.79,13481
2017/06/26,15:23:00,140.79,140.81,140.76,140.76,550674
2017/06/26,15:24:00,140.76,140.76,140.68,140.68,62154
2017/06/26,15:25:00,140.68,140.69,140.64,140.69,191080
2017/06/26,15:26:00,140.69,140.71,140.67,140.70,41504
2017/06/26,15:27:00,140.69,140.75,140.69,140.73,32957
2017/06/26,15:28:00,140.74,140.75,140.72,140.74,45176
2017/06/26,15:29:00,140.74,140.75,140.73,140.74,80366
2017/06/26,15:30:00,140.73,140.79,140.73,140.76,33079
2017/06/26,15:31:00,140.75,140.77,140.75,140.76,47996
2017/06/26,15:32:00,140.77,140.79,140.75,140.77,52878
2017/06/26,15:33:00,140.77,140.79,140.76,140.78,8963
2017/06/26,15:34:00,140.79,140.79,140.69,140.73,32580
2017/06/26,15:35:00,140.73,140.77,140.72,140.76,39416
2017/06/26,15:36:00,140.75,140.76,140.72,140.75,11527
2017/06/26,15:37:00,140.75,140.78,140.75,140.76,16794
2017/06/26,15:38:00,140.75,140.76,140.66,140.66,52652
2017/06/26,15:39:00,140.65,140.68,140.62,140.67,37604
2017/06/26,15:40:00,140.68,140.73,140.67,140.72,38794
2017/06/26,15:41:00,140.71,140.71,140.67,140.68,68921
2017/06/26,15:42:00,140.68,140.68,140.65,140.66,45406
2017/06/26,15:43:00,140.66,140.66,140.59,140.63,228020
2017/06/26,15:44:00,140.62,140.62,140.50,140.50,162326
2017/06/26,15:45:00,140.51,140.65,140.51,140.64,53718
2017/06/26,15:46:00,140.64,140.72,140.61,140.67,82778
2017/06/26,15:47:00,140.68,140.77,140.68,140.76,140380
2017/06/26,15:48:00,140.76,140.78,140.72,140.73,83981
2017/06/26,15:49:00,140.73,140.74,140.69,140.70,89612
2017/06/26,15:50:00,140.71,140.72,140.68,140.69,61650
2017/06/26,15:51:00,140.69,140.83,140.67,140.76,265047
2017/06/26,15:52:00,140.76,140.76,140.71,140.75,483160
2017/06/26,15:53:00,140.75,140.76,140.70,140.70,43569
2017/06/26,15:54:00,140.71,140.71,140.65,140.66,55444
2017/06/26,15:55:00,140.66,140.72,140.65,140.67,577926
2017/06/26,15:56:00,140.67,140.69,140.60,140.61,75426
2017/06/26,15:57:00,140.61,140.68,140.59,140.66,66317
2017/06/26,15:58:00,140.66,140.68,140.60,140.64,58747
2017/06/26,15:59:00,140.64,140.65,140.62,140.63,87296
2017/06/26,16:00:00,140.63,140.64,140.51,140.57,804030
2017/06/27,09:31:00,140.07,140.07,139.90,139.91,198079
2017/06/27,09:32:00,139.90,139.92,139.61,139.63,256122
2017/06/27,09:33:00,139.63,139.71,139.55,139.64,452975
2017/06/27,09:34:00,139.65,139.69,139.49,139.61,274420
2017/06/27,09:35:00,139.61,139.73,139.61,139.71,154564
2017/06/27,09:36:00,139.70,139.72,139.65,139.68,271955
2017/06/27,09:37:00,139.68,139.82,139.60,139.62,259043
2017/06/27,09:38:00,139.61,139.84,139.61,139.84,134905
2017/06/27,09:39:00,139.84,139.88,139.73,139.76,178389
2017/06/27,09:40:00,139.75,139.81,139.69,139.71,161965
2017/06/27,09:41:00,139.69,139.87,139.68,139.85,287328
2017/06/27,09:42:00,139.87,139.99,139.86,139.97,319325
2017/06/27,09:43:00,139.97,140.02,139.95,139.98,189209
2017/06/27,09:44:00,139.99,140.05,139.85,139.86,174514
2017/06/27,09:45:00,139.85,139.90,139.80,139.85,370127
2017/06/27,09:46:00,139.87,139.97,139.84,139.88,178105
2017/06/27,09:47:00,139.88,139.88,139.75,139.81,206430
2017/06/27,09:48:00,139.81,139.95,139.81,139.90,243952
2017/06/27,09:49:00,139.90,139.96,139.86,139.91,79181
2017/06/27,09:50:00,139.92,139.96,139.83,139.84,139103
2017/06/27,09:51:00,139.84,139.87,139.79,139.84,99668
2017/06/27,09:52:00,139.85,139.91,139.82,139.84,114539
2017/06/27,09:53:00,139.84,139.84,139.78,139.82,107973
2017/06/27,09:54:00,139.82,139.90,139.80,139.84,49923
2017/06/27,09:55:00,139.84,139.86,139.78,139.85,73940
2017/06/27,09:56:00,139.87,139.89,139.80,139.82,70934
2017/06/27,09:57:00,139.82,139.86,139.77,139.78,45909
2017/06/27,09:58:00,139.78,139.79,139.70,139.71,136594
2017/06/27,09:59:00,139.71,139.72,139.63,139.65,96974
2017/06/27,10:00:00,139.65,139.81,139.65,139.74,910655
2017/06/27,10:01:00,139.74,139.87,139.72,139.82,70233
2017/06/27,10:02:00,139.81,139.82,139.73,139.77,60961
2017/06/27,10:03:00,139.77,139.96,139.77,139.94,70875
2017/06/27,10:04:00,139.94,140.00,139.94,139.97,140006
2017/06/27,10:05:00,139.97,140.06,139.96,140.06,116831
2017/06/27,10:06:00,140.04,140.05,139.98,140.00,71655
2017/06/27,10:07:00,140.00,140.03,139.99,140.01,30071
2017/06/27,10:08:00,140.01,140.17,140.01,140.15,184172
2017/06/27,10:09:00,140.14,140.14,140.04,140.04,88045
2017/06/27,10:10:00,140.04,140.09,140.00,140.07,37081
2017/06/27,10:11:00,140.09,140.14,140.04,140.05,111584
2017/06/27,10:12:00,140.05,140.07,139.97,139.98,111490
2017/06/27,10:13:00,139.98,139.99,139.94,139.97,59514
2017/06/27,10:14:00,139.96,139.98,139.88,139.89,456075
2017/06/27,10:15:00,139.88,139.96,139.87,139.95,83841
2017/06/27,10:16:00,139.94,139.95,139.82,139.83,58173
2017/06/27,10:17:00,139.84,139.87,139.80,139.86,64147
2017/06/27,10:18:00,139.86,139.90,139.85,139.86,41540
2017/06/27,10:19:00,139.85,139.91,139.83,139.89,18446
2017/06/27,10:20:00,139.89,139.91,139.86,139.87,23926
2017/06/27,10:21:00,139.88,139.93,139.88,139.90,145541
2017/06/27,10:22:00,139.91,139.99,139.91,139.98,67119
2017/06/27,10:23:00,139.98,140.06,139.98,140.06,121030
2017/06/27,10:24:00,140.06,140.06,139.92,139.95,31472
2017/06/27,10:25:00,139.96,139.99,139.86,139.87,169110
2017/06/27,10:26:00,139.87,139.91,139.82,139.87,167463
2017/06/27,10:27:00,139.87,139.89,139.83,139.83,27203
2017/06/27,10:28:00,139.83,139.85,139.77,139.81,62467
2017/06/27,10:29:00,139.81,139.82,139.73,139.75,75446
2017/06/27,10:30:00,139.74,139.79,139.73,139.74,72962
2017/06/27,10:31:00,139.75,139.85,139.75,139.85,52990
2017/06/27,10:32:00,139.85,139.91,139.85,139.88,168701
2017/06/27,10:33:00,139.88,139.92,139.85,139.85,156566
2017/06/27,10:34:00,139.85,139.89,139.84,139.88,47149
2017/06/27,10:35:00,139.89,139.97,139.89,139.96,45538
2017/06/27,10:36:00,139.96,139.98,139.91,139.94,537469
2017/06/27,10:37:00,139.94,140.00,139.94,139.96,60588
2017/06/27,10:38:00,139.95,139.97,139.85,139.85,106898
2017/06/27,10:39:00,139.85,139.92,139.81,139.90,61595
2017/06/27,10:40:00,139.90,139.99,139.90,139.97,48956
2017/06/27,10:41:00,139.97,140.05,139.96,140.05,82301
2017/06/27,10:42:00,140.06,140.14,140.03,140.14,55786
2017/06/27,10:43:00,140.15,140.19,140.10,140.18,78188
2017/06/27,10:44:00,140.17,140.22,140.13,140.21,32649
2017/06/27,10:45:00,140.21,140.21,140.11,140.11,56089
2017/06/27,10:46:00,140.11,140.13,140.08,140.10,110891
2017/06/27,10:47:00,140.10,140.18,140.10,140.15,98349
2017/06/27,10:48:00,140.15,140.15,140.10,140.15,30419
2017/06/27,10:49:00,140.16,140.17,140.07,140.10,24781
2017/06/27,10:50:00,140.11,140.15,140.10,140.13,853264
2017/06/27,10:51:00,140.13,140.15,140.12,140.15,11728
2017/06/27,10:52:00,140.15,140.17,140.12,140.14,48377
2017/06/27,10:53:00,140.13,140.13,140.06,140.07,28089
2017/06/27,10:54:00,140.06,140.08,140.05,140.06,52262
2017/06/27,10:55:00,140.06,140.11,140.06,140.09,21955
2017/06/27,10:56:00,140.09,140.11,140.05,140.06,32473
2017/06/27,10:57:00,140.06,140.06,140.00,140.03,35284
2017/06/27,10:58:00,140.04,140.10,140.03,140.03,74587
2017/06/27,10:59:00,140.04,140.06,140.01,140.05,31645
2017/06/27,11:00:00,140.05,140.07,140.04,140.06,59104
2017/06/27,11:01:00,140.05,140.07,140.04,140.06,56262
2017/06/27,11:02:00,140.06,140.10,140.06,140.07,27609
2017/06/27,11:03:00,140.08,140.09,140.04,140.09,37399
2017/06/27,11:04:00,140.09,140.14,140.09,140.12,23208
2017/06/27,11:05:00,140.12,140.17,140.12,140.17,21050
2017/06/27,11:06:00,140.16,140.18,140.13,140.17,47204
2017/06/27,11:07:00,140.17,140.18,140.15,140.17,25277
2017/06/27,11:08:00,140.18,140.19,140.16,140.18,64657
2017/06/27,11:09:00,140.18,140.19,140.09,140.14,82039
2017/06/27,11:10:00,140.14,140.14,139.99,140.02,71490
2017/06/27,11:11:00,140.02,140.05,139.95,140.02,67511
2017/06/27,11:12:00,140.02,140.04,139.98,140.02,55909
2017/06/27,11:13:00,140.02,140.05,140.00,140.05,36998
2017/06/27,11:14:00,140.05,140.05,140.01,140.03,20535
2017/06/27,11:15:00,140.03,140.06,140.01,140.01,39057
2017/06/27,11:16:00,140.01,140.03,139.97,140.02,14029
2017/06/27,11:17:00,140.01,140.05,139.98,140.03,22222
2017/06/27,11:18:00,140.03,140.10,140.03,140.10,18373
2017/06/27,11:19:00,140.10,140.10,140.06,140.08,16764
2017/06/27,11:20:00,140.08,140.09,140.01,140.01,21183
2017/06/27,11:21:00,140.01,140.07,140.00,140.02,26545
2017/06/27,11:22:00,140.02,140.05,140.01,140.01,20861
2017/06/27,11:23:00,140.01,140.01,139.92,140.00,61249
2017/06/27,11:24:00,140.00,140.02,139.94,139.95,27259
2017/06/27,11:25:00,139.96,139.97,139.89,139.89,444841
2017/06/27,11:26:00,139.88,139.93,139.87,139.92,77679
2017/06/27,11:27:00,139.92,139.94,139.92,139.92,24952
2017/06/27,11:28:00,139.92,139.94,139.89,139.94,19018
2017/06/27,11:29:00,139.94,139.94,139.88,139.91,77442
2017/06/27,11:30:00,139.90,139.90,139.84,139.87,22868
2017/06/27,11:31:00,139.87,139.91,139.87,139.91,49316
2017/06/27,11:32:00,139.92,139.96,139.92,139.92,37757
2017/06/27,11:33:00,139.93,139.94,139.89,139.90,14148
2017/06/27,11:34:00,139.89,139.91,139.82,139.85,880739
2017/06/27,11:35:00,139.86,139.88,139.83,139.88,36616
2017/06/27,11:36:00,139.88,139.92,139.88,139.92,38596
2017/06/27,11:37:00,139.93,139.94,139.92,139.92,10806
2017/06/27,11:38:00,139.92,139.96,139.92,139.96,34347
2017/06/27,11:39:00,139.96,139.99,139.93,139.96,44114
2017/06/27,11:40:00,139.96,140.02,139.93,140.02,102077
2017/06/27,11:41:00,140.01,140.04,140.00,140.02,19130
2017/06/27,11:42:00,140.02,140.06,140.01,140.05,22030
2017/06/27,11:43:00,140.05,140.06,140.03,140.05,11873
2017/06/27,11:44:00,140.05,140.05,140.01,140.02,16515
2017/06/27,11:45:00,140.02,140.03,139.99,140.00,54776
2017/06/27,11:46:00,139.99,140.03,139.97,139.99,47269
2017/06/27,11:47:00,139.99,140.04,139.99,140.00,9585
2017/06/27,11:48:00,140.01,140.02,139.99,140.00,12419
2017/06/27,11:49:00,140.00,140.00,139.93,139.94,21370
2017/06/27,11:50:00,139.95,139.98,139.95,139.97,6941
2017/06/27,11:51:00,139.98,139.98,139.93,139.93,14729
2017/06/27,11:52:00,139.93,139.93,139.90,139.91,11083
2017/06/27,11:53:00,139.91,139.91,139.78,139.80,57366
2017/06/27,11:54:00,139.79,139.85,139.79,139.80,117365
2017/06/27,11:55:00,139.81,139.82,139.76,139.77,48414
2017/06/27,11:56:00,139.77,139.85,139.77,139.85,27737
2017/06/27,11:57:00,139.85,139.88,139.82,139.83,95256
2017/06/27,11:58:00,139.84,139.86,139.82,139.86,20008
2017/06/27,11:59:00,139.86,139.87,139.84,139.86,21818
2017/06/27,12:00:00,139.87,139.87,139.80,139.80,27267
2017/06/27,12:01:00,139.80,139.83,139.75,139.77,53055
2017/06/27,12:02:00,139.77,139.87,139.77,139.84,29783
2017/06/27,12:03:00,139.84,139.86,139.83,139.84,7082
2017/06/27,12:04:00,139.84,139.86,139.78,139.80,48937
2017/06/27,12:05:00,139.80,139.85,139.80,139.84,21102
2017/06/27,12:06:00,139.85,139.90,139.85,139.87,16747
2017/06/27,12:07:00,139.88,139.91,139.88,139.88,8898
2017/06/27,12:08:00,139.88,139.89,139.85,139.86,12366
2017/06/27,12:09:00,139.87,139.87,139.85,139.86,73484
2017/06/27,12:10:00,139.86,139.88,139.85,139.87,32284
2017/06/27,12:11:00,139.87,139.88,139.87,139.88,7401
2017/06/27,12:12:00,139.88,139.89,139.83,139.83,23188
2017/06/27,12:13:00,139.84,139.86,139.83,139.84,9727
2017/06/27,12:14:00,139.84,139.86,139.83,139.85,15353
2017/06/27,12:15:00,139.85,139.88,139.85,139.86,8292
2017/06/27,12:16:00,139.87,139.87,139.79,139.82,22271
2017/06/27,12:17:00,139.82,139.83,139.81,139.82,6528
2017/06/27,12:18:00,139.81,139.83,139.81,139.82,27313
2017/06/27,12:19:00,139.82,139.82,139.76,139.78,38070
2017/06/27,12:20:00,139.79,139.79,139.69,139.71,50391
2017/06/27,12:21:00,139.71,139.76,139.71,139.76,20734
2017/06/27,12:22:00,139.76,139.79,139.76,139.79,36871
2017/06/27,12:23:00,139.79,139.80,139.76,139.78,30210
2017/06/27,12:24:00,139.78,139.79,139.77,139.78,52211
2017/06/27,12:25:00,139.77,139.78,139.76,139.77,16870
2017/06/27,12:26:00,139.76,139.83,139.76,139.82,22904
2017/06/27,12:27:00,139.82,139.85,139.81,139.82,430608
2017/06/27,12:28:00,139.81,139.82,139.79,139.80,14611
2017/06/27,12:29:00,139.81,139.84,139.79,139.80,10876
2017/06/27,12:30:00,139.80,139.81,139.79,139.79,5176
2017/06/27,12:31:00,139.79,139.81,139.75,139.77,43802
2017/06/27,12:32:00,139.76,139.78,139.74,139.75,53495
2017/06/27,12:33:00,139.75,139.75,139.72,139.72,41670
2017/06/27,12:34:00,139.72,139.72,139.67,139.69,21916
2017/06/27,12:35:00,139.69,139.69,139.60,139.61,110456
2017/06/27,12:36:00,139.60,139.60,139.45,139.45,308543
2017/06/27,12:37:00,139.45,139.48,139.40,139.47,589957
2017/06/27,12:38:00,139.47,139.52,139.41,139.43,108074
2017/06/27,12:39:00,139.43,139.47,139.39,139.45,125639
2017/06/27,12:40:00,139.45,139.47,139.41,139.41,31386
2017/06/27,12:41:00,139.41,139.41,139.35,139.38,183903
2017/06/27,12:42:00,139.37,139.45,139.37,139.43,40013
2017/06/27,12:43:00,139.43,139.46,139.39,139.46,36846
2017/06/27,12:44:00,139.46,139.51,139.46,139.51,14745
2017/06/27,12:45:00,139.51,139.52,139.47,139.47,45990
2017/06/27,12:46:00,139.47,139.49,139.46,139.48,29877
2017/06/27,12:47:00,139.48,139.50,139.46,139.48,105198
2017/06/27,12:48:00,139.48,139.51,139.46,139.51,207455
2017/06/27,12:49:00,139.51,139.53,139.50,139.50,79651
2017/06/27,12:50:00,139.50,139.51,139.46,139.46,47060
2017/06/27,12:51:00,139.46,139.48,139.41,139.41,49467
2017/06/27,12:52:00,139.40,139.46,139.40,139.44,38677
2017/06/27,12:53:00,139.44,139.45,139.40,139.41,181281
2017/06/27,12:54:00,139.41,139.43,139.29,139.33,126281
2017/06/27,12:55:00,139.33,139.33,139.20,139.22,243071
2017/06/27,12:56:00,139.23,139.26,139.16,139.21,173925
2017/06/27,12:57:00,139.21,139.23,139.16,139.19,564129
2017/06/27,12:58:00,139.20,139.25,139.20,139.24,32521
2017/06/27,12:59:00,139.24,139.34,139.24,139.29,71258
2017/06/27,13:00:00,139.30,139.30,139.25,139.29,62009
2017/06/27,13:01:00,139.29,139.32,139.27,139.29,55490
2017/06/27,13:02:00,139.28,139.30,139.23,139.23,42873
2017/06/27,13:03:00,139.24,139.24,139.20,139.20,873596
2017/06/27,13:04:00,139.21,139.26,139.20,139.25,34670
2017/06/27,13:05:00,139.25,139.32,139.25,139.31,45661
2017/06/27,13:06:00,139.31,139.32,139.26,139.27,102825
2017/06/27,13:07:00,139.26,139.26,139.18,139.24,141802
2017/06/27,13:08:00,139.24,139.30,139.24,139.26,218379
2017/06/27,13:09:00,139.27,139.27,139.09,139.09,95484
2017/06/27,13:10:00,139.12,139.14,139.03,139.07,126125
2017/06/27,13:11:00,139.06,139.07,138.97,139.01,181314
2017/06/27,13:12:00,139.01,139.12,139.01,139.11,122938
2017/06/27,13:13:00,139.11,139.12,138.96,139.05,468546
2017/06/27,13:14:00,139.04,139.11,139.04,139.07,49889
2017/06/27,13:15:00,139.07,139.09,139.04,139.06,115387
2017/06/27,13:16:00,139.06,139.06,139.01,139.05,88237
2017/06/27,13:17:00,139.05,139.11,139.01,139.08,103298
2017/06/27,13:18:00,139.07,139.13,139.07,139.12,28739
2017/06/27,13:19:00,139.13,139.15,139.10,139.15,93440
2017/06/27,13:20:00,139.15,139.19,139.14,139.18,56326
2017/06/27,13:21:00,139.18,139.27,139.18,139.25,83457
2017/06/27,13:22:00,139.26,139.29,139.22,139.28,65880
2017/06/27,13:23:00,139.28,139.29,139.26,139.28,39389
2017/06/27,13:24:00,139.28,139.29,139.25,139.28,38677
2017/06/27,13:25:00,139.29,139.31,139.27,139.29,25127
2017/06/27,13:26:00,139.29,139.30,139.25,139.27,43581
2017/06/27,13:27:00,139.27,139.30,139.25,139.27,56034
2017/06/27,13:28:00,139.26,139.30,139.24,139.27,24823
2017/06/27,13:29:00,139.27,139.29,139.26,139.26,8572
2017/06/27,13:30:00,139.26,139.28,139.19,139.21,41768
2017/06/27,13:31:00,139.22,139.30,139.21,139.29,68026
2017/06/27,13:32:00,139.29,139.30,139.20,139.20,74802
2017/06/27,13:33:00,139.20,139.24,139.20,139.23,25469
2017/06/27,13:34:00,139.23,139.24,139.16,139.17,60496
2017/06/27,13:35:00,139.17,139.17,139.06,139.11,67947
2017/06/27,13:36:00,139.11,139.17,139.09,139.14,60333
2017/06/27,13:37:00,139.14,139.14,139.06,139.07,39762
2017/06/27,13:38:00,139.07,139.07,138.85,138.86,283477
2017/06/27,13:39:00,138.85,138.85,138.69,138.73,688612
2017/06/27,13:40:00,138.72,138.75,138.67,138.70,238213
2017/06/27,13:41:00,138.69,138.80,138.65,138.80,270733
2017/06/27,13:42:00,138.80,138.88,138.76,138.87,99233
2017/06/27,13:43:00,138.87,138.87,138.80,138.86,115621
2017/06/27,13:44:00,138.86,138.92,138.80,138.84,119192
2017/06/27,13:45:00,138.84,138.84,138.60,138.64,585848
2017/06/27,13:46:00,138.66,138.67,138.36,138.50,985685
2017/06/27,13:47:00,138.50,138.57,138.49,138.55,168394
2017/06/27,13:48:00,138.55,138.65,138.55,138.59,187872
2017/06/27,13:49:00,138.59,138.66,138.56,138.60,232544
2017/06/27,13:50:00,138.60,138.68,138.60,138.63,139491
2017/06/27,13:51:00,138.63,138.69,138.58,138.68,163528
2017/06/27,13:52:00,138.69,138.72,138.61,138.67,257985
2017/06/27,13:53:00,138.67,138.68,138.52,138.63,193600
2017/06/27,13:54:00,138.63,138.63,138.55,138.62,99175
2017/06/27,13:55:00,138.61,138.69,138.58,138.68,1039458
2017/06/27,13:56:00,138.68,138.76,138.67,138.73,76868
2017/06/27,13:57:00,138.71,138.73,138.58,138.66,82160
2017/06/27,13:58:00,138.66,138.75,138.66,138.75,38860
2017/06/27,13:59:00,138.75,138.75,138.62,138.64,57192
2017/06/27,14:00:00,138.63,138.64,138.55,138.63,127549
2017/06/27,14:01:00,138.64,138.74,138.63,138.72,90948
2017/06/27,14:02:00,138.72,138.72,138.66,138.70,56794
2017/06/27,14:03:00,138.71,138.71,138.59,138.62,95301
2017/06/27,14:04:00,138.63,138.65,138.55,138.58,500372
2017/06/27,14:05:00,138.58,138.59,138.49,138.55,571063
2017/06/27,14:06:00,138.55,138.57,138.45,138.45,179263
2017/06/27,14:07:00,138.46,138.51,138.38,138.47,263414
2017/06/27,14:08:00,138.48,138.57,138.47,138.54,103017
2017/06/27,14:09:00,138.55,138.58,138.48,138.50,150703
2017/06/27,14:10:00,138.50,138.55,138.41,138.55,294406
2017/06/27,14:11:00,138.54,138.56,138.46,138.49,63715
2017/06/27,14:12:00,138.49,138.52,138.44,138.48,91818
2017/06/27,14:13:00,138.47,138.47,138.39,138.39,136359
2017/06/27,14:14:00,138.39,138.52,138.30,138.48,324511
2017/06/27,14:15:00,138.48,138.48,138.28,138.37,228756
2017/06/27,14:16:00,138.37,138.37,138.29,138.32,115909
2017/06/27,14:17:00,138.32,138.38,138.28,138.36,112763
2017/06/27,14:18:00,138.37,138.43,138.33,138.43,153602
2017/06/27,14:19:00,138.43,138.51,138.43,138.47,278521
2017/06/27,14:20:00,138.46,138.57,138.46,138.56,312717
2017/06/27,14:21:00,138.55,138.57,138.49,138.50,1675148
2017/06/27,14:22:00,138.50,138.53,138.45,138.49,69099
2017/06/27,14:23:00,138.49,138.49,138.44,138.46,56977
2017/06/27,14:24:00,138.47,138.54,138.47,138.48,123219
2017/06/27,14:25:00,138.48,138.54,138.48,138.52,134737
2017/06/27,14:26:00,138.53,138.61,138.51,138.61,67640
2017/06/27,14:27:00,138.60,138.78,138.60,138.77,209197
2017/06/27,14:28:00,138.77,138.83,138.72,138.79,183724
2017/06/27,14:29:00,138.79,138.83,138.74,138.74,171329
2017/06/27,14:30:00,138.74,138.80,138.73,138.77,63790
2017/06/27,14:31:00,138.78,138.79,138.74,138.77,91490
2017/06/27,14:32:00,138.77,138.82,138.76,138.79,104012
2017/06/27,14:33:00,138.79,138.93,138.78,138.91,332139
2017/06/27,14:34:00,138.91,138.93,138.86,138.92,716732
2017/06/27,14:35:00,138.92,138.95,138.89,138.90,84645
2017/06/27,14:36:00,138.90,138.92,138.85,138.85,49570
2017/06/27,14:37:00,138.85,138.87,138.83,138.85,77038
2017/06/27,14:38:00,138.85,138.86,138.78,138.81,61149
2017/06/27,14:39:00,138.81,138.82,138.76,138.76,77444
2017/06/27,14:40:00,138.76,138.79,138.74,138.75,71490
2017/06/27,14:41:00,138.75,138.78,138.70,138.72,93792
2017/06/27,14:42:00,138.72,138.77,138.70,138.76,62445
2017/06/27,14:43:00,138.75,138.75,138.66,138.73,589509
2017/06/27,14:44:00,138.73,138.80,138.72,138.79,41778
2017/06/27,14:45:00,138.79,138.79,138.74,138.75,46088
2017/06/27,14:46:00,138.76,138.79,138.75,138.78,21873
2017/06/27,14:47:00,138.78,138.82,138.76,138.81,25921
2017/06/27,14:48:00,138.82,138.92,138.81,138.89,96658
2017/06/27,14:49:00,138.89,138.90,138.85,138.88,47685
2017/06/27,14:50:00,138.88,138.89,138.80,138.81,79107
2017/06/27,14:51:00,138.81,138.85,138.81,138.85,22889
2017/06/27,14:52:00,138.85,138.89,138.83,138.85,34174
2017/06/27,14:53:00,138.85,138.88,138.83,138.87,23804
2017/06/27,14:54:00,138.87,138.88,138.82,138.82,17805
2017/06/27,14:55:00,138.82,138.82,138.75,138.76,862236
2017/06/27,14:56:00,138.77,138.82,138.77,138.81,31356
2017/06/27,14:57:00,138.81,138.82,138.73,138.74,111935
2017/06/27,14:58:00,138.74,138.78,138.73,138.75,102132
2017/06/27,14:59:00,138.75,138.78,138.72,138.75,55520
2017/06/27,15:00:00,138.75,138.77,138.73,138.75,34188
2017/06/27,15:01:00,138.76,138.76,138.69,138.76,44974
2017/06/27,15:02:00,138.76,138.82,138.76,138.82,50276
2017/06/27,15:03:00,138.82,138.87,138.81,138.84,63271
2017/06/27,15:04:00,138.84,138.87,138.83,138.87,868000
2017/06/27,15:05:00,138.87,138.89,138.84,138.84,39008
2017/06/27,15:06:00,138.84,138.85,138.74,138.74,125994
2017/06/27,15:07:00,138.74,138.74,138.57,138.59,229873
2017/06/27,15:08:00,138.59,138.65,138.56,138.64,133656
2017/06/27,15:09:00,138.63,138.68,138.60,138.67,134116
2017/06/27,15:10:00,138.67,138.67,138.57,138.60,68228
2017/06/27,15:11:00,138.60,138.65,138.58,138.61,76645
2017/06/27,15:12:00,138.60,138.63,138.57,138.58,155734
2017/06/27,15:13:00,138.58,138.65,138.58,138.63,43815
2017/06/27,15:14:00,138.63,138.64,138.58,138.60,56741
2017/06/27,15:15:00,138.61,138.64,138.59,138.64,56341
2017/06/27,15:16:00,138.64,138.67,138.54,138.56,106374
2017/06/27,15:17:00,138.55,138.60,138.55,138.56,55596
2017/06/27,15:18:00,138.56,138.59,138.52,138.54,84686
2017/06/27,15:19:00,138.54,138.54,138.48,138.50,158039
2017/06/27,15:20:00,138.50,138.55,138.47,138.53,161062
2017/06/27,15:21:00,138.53,138.58,138.53,138.58,72713
2017/06/27,15:22:00,138.58,138.58,138.53,138.56,78840
2017/06/27,15:23:00,138.56,138.56,138.52,138.53,64202
2017/06/27,15:24:00,138.52,138.53,138.48,138.52,78970
2017/06/27,15:25:00,138.53,138.53,138.46,138.47,81371
2017/06/27,15:26:00,138.47,138.48,138.42,138.43,168392
2017/06/27,15:27:00,138.43,138.43,138.33,138.39,244794
2017/06/27,15:28:00,138.39,138.41,138.36,138.39,294293
2017/06/27,15:29:00,138.40,138.44,138.31,138.31,166416
2017/06/27,15:30:00,138.32,138.41,138.32,138.41,119471
2017/06/27,15:31:00,138.41,138.42,138.33,138.42,109500
2017/06/27,15:32:00,138.41,138.47,138.39,138.45,85545
2017/06/27,15:33:00,138.45,138.46,138.41,138.44,150480
2017/06/27,15:34:00,138.44,138.46,138.42,138.42,866667
2017/06/27,15:35:00,138.42,138.42,138.21,138.22,326831
2017/06/27,15:36:00,138.22,138.28,138.22,138.27,225590
2017/06/27,15:37:00,138.27,138.31,138.23,138.29,157395
2017/06/27,15:38:00,138.29,138.34,138.23,138.33,636831
2017/06/27,15:39:00,138.32,138.38,138.31,138.38,209755
2017/06/27,15:40:00,138.38,138.38,138.32,138.32,188364
2017/06/27,15:41:00,138.32,138.33,138.24,138.27,262183
2017/06/27,15:42:00,138.26,138.28,138.23,138.28,313494
2017/06/27,15:43:00,138.28,138.43,138.28,138.42,366061
2017/06/27,15:44:00,138.42,138.43,138.38,138.41,217871
2017/06/27,15:45:00,138.41,138.42,138.38,138.41,94627
2017/06/27,15:46:00,138.41,138.46,138.38,138.45,228921
2017/06/27,15:47:00,138.45,138.49,138.40,138.42,208909
2017/06/27,15:48:00,138.41,138.45,138.39,138.40,149574
2017/06/27,15:49:00,138.40,138.42,138.38,138.39,290186
2017/06/27,15:50:00,138.39,138.41,138.28,138.34,368514
2017/06/27,15:51:00,138.34,138.34,138.14,138.19,385507
2017/06/27,15:52:00,138.19,138.19,138.12,138.17,416583
2017/06/27,15:53:00,138.17,138.17,138.04,138.12,511726
2017/06/27,15:54:00,138.12,138.16,138.09,138.10,400067
2017/06/27,15:55:00,138.10,138.13,138.07,138.07,517664
2017/06/27,15:56:00,138.07,138.14,138.04,138.11,735673
2017/06/27,15:57:00,138.11,138.17,138.09,138.16,721632
2017/06/27,15:58:00,138.16,138.20,138.12,138.18,1710992
2017/06/27,15:59:00,138.18,138.21,138.11,138.15,656703
2017/06/27,16:00:00,138.15,138.17,138.04,138.04,891880
2017/06/28,09:31:00,138.54,138.64,138.43,138.51,362522
2017/06/28,09:32:00,138.50,138.50,138.34,138.41,285642
2017/06/28,09:33:00,138.42,138.50,138.37,138.46,197951
2017/06/28,09:34:00,138.47,138.57,138.44,138.51,168614
2017/06/28,09:35:00,138.51,138.57,138.45,138.54,184227
2017/06/28,09:36:00,138.53,138.61,138.38,138.38,213913
2017/06/28,09:37:00,138.39,138.41,138.30,138.36,279390
2017/06/28,09:38:00,138.36,138.41,138.20,138.20,283597
2017/06/28,09:39:00,138.21,138.22,138.10,138.15,439120
2017/06/28,09:40:00,138.15,138.18,138.11,138.16,210728
2017/06/28,09:41:00,138.16,138.29,138.16,138.25,271514
2017/06/28,09:42:00,138.25,138.27,138.10,138.12,165142
2017/06/28,09:43:00,138.13,138.17,138.09,138.09,293030
2017/06/28,09:44:00,138.09,138.20,138.09,138.16,292499
2017/06/28,09:45:00,138.16,138.32,138.15,138.30,499327
2017/06/28,09:46:00,138.30,138.36,138.29,138.32,415872
2017/06/28,09:47:00,138.32,138.38,138.28,138.31,205906
2017/06/28,09:48:00,138.32,138.32,138.11,138.12,165980
2017/06/28,09:49:00,138.11,138.16,138.09,138.15,311316
2017/06/28,09:50:00,138.14,138.23,138.11,138.17,164262
2017/06/28,09:51:00,138.17,138.23,138.15,138.16,626780
2017/06/28,09:52:00,138.17,138.17,138.03,138.03,208709
2017/06/28,09:53:00,138.04,138.06,137.90,137.95,453389
2017/06/28,09:54:00,137.95,138.02,137.93,137.94,230163
2017/06/28,09:55:00,137.94,137.95,137.83,137.83,386926
2017/06/28,09:56:00,137.83,137.98,137.80,137.96,474350
2017/06/28,09:57:00,137.96,138.03,137.90,137.91,183713
2017/06/28,09:58:00,137.91,137.98,137.90,137.95,175393
2017/06/28,09:59:00,137.95,137.95,137.77,137.80,390748
2017/06/28,10:00:00,137.81,137.89,137.74,137.86,187795
2017/06/28,10:01:00,137.85,137.89,137.81,137.89,128002
2017/06/28,10:02:00,137.89,137.98,137.89,137.93,262151
2017/06/28,10:03:00,137.92,138.02,137.89,138.01,284961
2017/06/28,10:04:00,138.02,138.11,137.96,138.08,286197
2017/06/28,10:05:00,138.08,138.16,138.07,138.15,233120
2017/06/28,10:06:00,138.16,138.28,138.14,138.27,237250
2017/06/28,10:07:00,138.27,138.42,138.27,138.35,326031
2017/06/28,10:08:00,138.35,138.46,138.35,138.45,415120
2017/06/28,10:09:00,138.45,138.46,138.35,138.35,95135
2017/06/28,10:10:00,138.36,138.41,138.35,138.35,261376
2017/06/28,10:11:00,138.36,138.37,138.29,138.30,249266
2017/06/28,10:12:00,138.29,138.35,138.26,138.32,112519
2017/06/28,10:13:00,138.32,138.35,138.29,138.31,106906
2017/06/28,10:14:00,138.31,138.31,138.22,138.24,120540
2017/06/28,10:15:00,138.24,138.27,138.20,138.24,170319
2017/06/28,10:16:00,138.23,138.35,138.22,138.34,95081
2017/06/28,10:17:00,138.34,138.45,138.34,138.41,266202
2017/06/28,10:18:00,138.41,138.53,138.41,138.50,676013
2017/06/28,10:19:00,138.50,138.52,138.46,138.50,138359
2017/06/28,10:20:00,138.50,138.53,138.47,138.52,102060
2017/06/28,10:21:00,138.51,138.55,138.43,138.44,116185
2017/06/28,10:22:00,138.44,138.48,138.43,138.46,99303
2017/06/28,10:23:00,138.45,138.51,138.45,138.49,147376
2017/06/28,10:24:00,138.49,138.49,138.44,138.46,65603
2017/06/28,10:25:00,138.46,138.46,138.35,138.37,141750
2017/06/28,10:26:00,138.34,138.42,138.33,138.41,121850
2017/06/28,10:27:00,138.41,138.48,138.41,138.43,58132
2017/06/28,10:28:00,138.43,138.44,138.40,138.40,97815
2017/06/28,10:29:00,138.41,138.42,138.36,138.39,98929
2017/06/28,10:30:00,138.40,138.40,138.34,138.36,55879
2017/06/28,10:31:00,138.37,138.48,138.36,138.48,151335
2017/06/28,10:32:00,138.46,138.54,138.44,138.53,86302
2017/06/28,10:33:00,138.53,138.77,138.51,138.74,614824
2017/06/28,10:34:00,138.74,138.85,138.74,138.79,509877
2017/06/28,10:35:00,138.80,138.86,138.77,138.78,747977
2017/06/28,10:36:00,138.79,138.83,138.72,138.78,257060
2017/06/28,10:37:00,138.77,138.82,138.75,138.78,187322
2017/06/28,10:38:00,138.78,138.78,138.71,138.71,245253
2017/06/28,10:39:00,138.72,138.75,138.68,138.70,175987
2017/06/28,10:40:00,138.70,138.72,138.65,138.67,80164
2017/06/28,10:41:00,138.67,138.79,138.66,138.78,172412
2017/06/28,10:42:00,138.78,138.85,138.78,138.83,138353
2017/06/28,10:43:00,138.83,138.84,138.80,138.84,77501
2017/06/28,10:44:00,138.84,139.07,138.82,139.03,439204
2017/06/28,10:45:00,139.03,139.18,139.02,139.18,492982
2017/06/28,10:46:00,139.17,139.21,139.07,139.07,344141
2017/06/28,10:47:00,139.07,139.09,139.05,139.08,139875
2017/06/28,10:48:00,139.08,139.12,139.01,139.09,156429
2017/06/28,10:49:00,139.08,139.14,139.02,139.05,280513
2017/06/28,10:50:00,139.05,139.10,139.05,139.10,64915
2017/06/28,10:51:00,139.09,139.17,139.08,139.14,164019
2017/06/28,10:52:00,139.15,139.15,139.08,139.10,110080
2017/06/28,10:53:00,139.10,139.17,139.09,139.16,159319
2017/06/28,10:54:00,139.16,139.17,139.13,139.13,132932
2017/06/28,10:55:00,139.14,139.32,139.13,139.31,347039
2017/06/28,10:56:00,139.32,139.33,139.24,139.25,154984
2017/06/28,10:57:00,139.25,139.26,139.21,139.23,115929
2017/06/28,10:58:00,139.23,139.25,139.19,139.24,202930
2017/06/28,10:59:00,139.23,139.23,139.16,139.17,154325
2017/06/28,11:00:00,139.16,139.21,139.16,139.18,123145
2017/06/28,11:01:00,139.17,139.27,139.15,139.26,516241
2017/06/28,11:02:00,139.26,139.30,139.23,139.29,140784
2017/06/28,11:03:00,139.28,139.29,139.17,139.19,208500
2017/06/28,11:04:00,139.20,139.21,139.14,139.19,178198
2017/06/28,11:05:00,139.18,139.19,139.14,139.16,97785
2017/06/28,11:06:00,139.14,139.19,139.07,139.07,103033
2017/06/28,11:07:00,139.09,139.10,139.03,139.07,89776
2017/06/28,11:08:00,139.07,139.08,138.98,138.99,123786
2017/06/28,11:09:00,138.99,139.06,138.98,139.04,163796
2017/06/28,11:10:00,139.03,139.05,138.99,139.05,297933
2017/06/28,11:11:00,139.05,139.06,139.01,139.03,47537
2017/06/28,11:12:00,139.04,139.06,139.03,139.04,192681
2017/06/28,11:13:00,139.04,139.08,139.04,139.05,32193
2017/06/28,11:14:00,139.04,139.07,139.03,139.07,47102
2017/06/28,11:15:00,139.07,139.16,139.06,139.15,83565
2017/06/28,11:16:00,139.15,139.19,139.15,139.18,163100
2017/06/28,11:17:00,139.18,139.20,139.13,139.13,31970
2017/06/28,11:18:00,139.14,139.14,139.11,139.11,29993
2017/06/28,11:19:00,139.11,139.18,139.10,139.16,40597
2017/06/28,11:20:00,139.16,139.17,139.11,139.11,221564
2017/06/28,11:21:00,139.10,139.14,139.10,139.12,27037
2017/06/28,11:22:00,139.11,139.11,139.07,139.10,39331
2017/06/28,11:23:00,139.10,139.13,139.09,139.10,158106
2017/06/28,11:24:00,139.10,139.14,139.09,139.14,79785
2017/06/28,11:25:00,139.13,139.14,139.10,139.10,18860
2017/06/28,11:26:00,139.11,139.15,139.10,139.13,25684
2017/06/28,11:27:00,139.13,139.16,139.12,139.15,25155
2017/06/28,11:28:00,139.14,139.16,139.08,139.08,38717
2017/06/28,11:29:00,139.09,139.09,139.02,139.03,37485
2017/06/28,11:30:00,139.03,139.04,138.99,139.01,63832
2017/06/28,11:31:00,139.02,139.07,138.99,139.01,59430
2017/06/28,11:32:00,139.01,139.01,138.99,139.00,25487
2017/06/28,11:33:00,139.00,139.01,138.99,139.01,39359
2017/06/28,11:34:00,139.00,139.03,138.99,139.01,21317
2017/06/28,11:35:00,139.01,139.01,138.90,138.90,96409
2017/06/28,11:36:00,138.91,138.98,138.91,138.98,48331
2017/06/28,11:37:00,138.97,139.07,138.96,139.02,87949
2017/06/28,11:38:00,139.02,139.06,138.99,139.02,35150
2017/06/28,11:39:00,139.02,139.07,139.00,139.06,26259
2017/06/28,11:40:00,139.06,139.07,139.01,139.05,53626
2017/06/28,11:41:00,139.04,139.05,139.01,139.01,20151
2017/06/28,11:42:00,139.01,139.04,139.00,139.04,34586
2017/06/28,11:43:00,139.04,139.08,139.04,139.06,49576
2017/06/28,11:44:00,139.07,139.10,139.04,139.09,19499
2017/06/28,11:45:00,139.09,139.09,139.04,139.06,40636
2017/06/28,11:46:00,139.06,139.06,139.03,139.04,88867
2017/06/28,11:47:00,139.04,139.07,139.04,139.07,17286
2017/06/28,11:48:00,139.07,139.10,139.06,139.09,17230
2017/06/28,11:49:00,139.09,139.14,139.09,139.10,47777
2017/06/28,11:50:00,139.11,139.14,139.11,139.14,20930
2017/06/28,11:51:00,139.12,139.20,139.12,139.19,81360
2017/06/28,11:52:00,139.20,139.24,139.18,139.24,104771
2017/06/28,11:53:00,139.24,139.30,139.24,139.26,129445
2017/06/28,11:54:00,139.26,139.30,139.24,139.28,58396
2017/06/28,11:55:00,139.28,139.30,139.27,139.28,73519
2017/06/28,11:56:00,139.28,139.29,139.25,139.27,34124
2017/06/28,11:57:00,139.26,139.28,139.22,139.23,130048
2017/06/28,11:58:00,139.22,139.25,139.20,139.21,15503
2017/06/28,11:59:00,139.21,139.21,139.16,139.18,20240
2017/06/28,12:00:00,139.18,139.19,139.09,139.09,25385
2017/06/28,12:01:00,139.09,139.16,139.06,139.14,54929
2017/06/28,12:02:00,139.14,139.15,139.12,139.12,12942
2017/06/28,12:03:00,139.12,139.12,139.08,139.10,43021
2017/06/28,12:04:00,139.10,139.14,139.10,139.11,20203
2017/06/28,12:05:00,139.11,139.11,139.08,139.09,8543
2017/06/28,12:06:00,139.10,139.10,139.06,139.07,17937
2017/06/28,12:07:00,139.08,139.09,139.07,139.09,24724
2017/06/28,12:08:00,139.09,139.14,139.08,139.13,21630
2017/06/28,12:09:00,139.13,139.18,139.13,139.18,20797
2017/06/28,12:10:00,139.17,139.17,139.13,139.13,44344
2017/06/28,12:11:00,139.13,139.17,139.13,139.15,27786
2017/06/28,12:12:00,139.15,139.15,139.14,139.15,6364
2017/06/28,12:13:00,139.15,139.24,139.15,139.24,109210
2017/06/28,12:14:00,139.24,139.24,139.21,139.22,69587
2017/06/28,12:15:00,139.22,139.25,139.19,139.23,56213
2017/06/28,12:16:00,139.23,139.28,139.23,139.26,112134
2017/06/28,12:17:00,139.25,139.25,139.12,139.14,142876
2017/06/28,12:18:00,139.15,139.18,139.14,139.16,39625
2017/06/28,12:19:00,139.17,139.17,139.13,139.17,38090
2017/06/28,12:20:00,139.17,139.22,139.17,139.21,22573
2017/06/28,12:21:00,139.21,139.22,139.20,139.21,9878
2017/06/28,12:22:00,139.22,139.24,139.21,139.22,31905
2017/06/28,12:23:00,139.23,139.23,139.20,139.22,36098
2017/06/28,12:24:00,139.22,139.25,139.19,139.22,147549
2017/06/28,12:25:00,139.21,139.23,139.19,139.21,74380
2017/06/28,12:26:00,139.20,139.22,139.18,139.21,18054
2017/06/28,12:27:00,139.22,139.25,139.22,139.24,11075
2017/06/28,12:28:00,139.24,139.24,139.21,139.22,21802
2017/06/28,12:29:00,139.21,139.21,139.18,139.20,29172
2017/06/28,12:30:00,139.20,139.23,139.19,139.23,62577
2017/06/28,12:31:00,139.23,139.23,139.21,139.22,16107
2017/06/28,12:32:00,139.22,139.22,139.20,139.20,40881
2017/06/28,12:33:00,139.20,139.21,139.17,139.21,18990
2017/06/28,12:34:00,139.21,139.24,139.21,139.23,27202
2017/06/28,12:35:00,139.22,139.29,139.22,139.28,241672
2017/06/28,12:36:00,139.27,139.28,139.24,139.28,41281
2017/06/28,12:37:00,139.28,139.29,139.26,139.29,119413
2017/06/28,12:38:00,139.29,139.34,139.29,139.32,163897
2017/06/28,12:39:00,139.33,139.45,139.32,139.44,274039
2017/06/28,12:40:00,139.44,139.48,139.43,139.47,105056
2017/06/28,12:41:00,139.47,139.53,139.47,139.51,210954
2017/06/28,12:42:00,139.51,139.51,139.48,139.49,129967
2017/06/28,12:43:00,139.49,139.51,139.48,139.51,56200
2017/06/28,12:44:00,139.51,139.55,139.50,139.54,142510
2017/06/28,12:45:00,139.54,139.56,139.53,139.55,144300
2017/06/28,12:46:00,139.55,139.64,139.55,139.62,336534
2017/06/28,12:47:00,139.62,139.71,139.62,139.70,473515
2017/06/28,12:48:00,139.70,139.70,139.66,139.66,100694
2017/06/28,12:49:00,139.66,139.70,139.64,139.66,215256
2017/06/28,12:50:00,139.65,139.66,139.63,139.64,141150
2017/06/28,12:51:00,139.64,139.65,139.62,139.63,86977
2017/06/28,12:52:00,139.64,139.65,139.63,139.63,122832
2017/06/28,12:53:00,139.63,139.64,139.58,139.58,95718
2017/06/28,12:54:00,139.59,139.61,139.58,139.60,140438
2017/06/28,12:55:00,139.60,139.60,139.57,139.60,39949
2017/06/28,12:56:00,139.61,139.61,139.58,139.59,58839
2017/06/28,12:57:00,139.59,139.62,139.57,139.61,75537
2017/06/28,12:58:00,139.61,139.62,139.59,139.59,19821
2017/06/28,12:59:00,139.59,139.65,139.59,139.65,60630
2017/06/28,13:00:00,139.65,139.66,139.62,139.63,16141
2017/06/28,13:01:00,139.62,139.66,139.62,139.66,82950
2017/06/28,13:02:00,139.65,139.76,139.65,139.76,279882
2017/06/28,13:03:00,139.75,139.76,139.70,139.70,128746
2017/06/28,13:04:00,139.70,139.72,139.68,139.69,118305
2017/06/28,13:05:00,139.69,139.71,139.60,139.63,63635
2017/06/28,13:06:00,139.63,139.64,139.60,139.62,183566
2017/06/28,13:07:00,139.63,139.64,139.60,139.64,51694
2017/06/28,13:08:00,139.63,139.65,139.61,139.63,63949
2017/06/28,13:09:00,139.63,139.68,139.62,139.65,44173
2017/06/28,13:10:00,139.65,139.65,139.60,139.61,103000
2017/06/28,13:11:00,139.60,139.62,139.57,139.62,80704
2017/06/28,13:12:00,139.61,139.64,139.61,139.61,89529
2017/06/28,13:13:00,139.61,139.62,139.58,139.62,78608
2017/06/28,13:14:00,139.62,139.65,139.60,139.65,50655
2017/06/28,13:15:00,139.65,139.65,139.60,139.62,95315
2017/06/28,13:16:00,139.62,139.68,139.61,139.66,54226
2017/06/28,13:17:00,139.66,139.69,139.64,139.66,67195
2017/06/28,13:18:00,139.66,139.67,139.65,139.66,45826
2017/06/28,13:19:00,139.66,139.67,139.63,139.66,47387
2017/06/28,13:20:00,139.66,139.67,139.64,139.66,76862
2017/06/28,13:21:00,139.66,139.68,139.65,139.68,44306
2017/06/28,13:22:00,139.68,139.69,139.65,139.69,85156
2017/06/28,13:23:00,139.68,139.72,139.67,139.70,35999
2017/06/28,13:24:00,139.70,139.71,139.69,139.70,44338
2017/06/28,13:25:00,139.70,139.76,139.70,139.75,151756
2017/06/28,13:26:00,139.74,139.82,139.74,139.81,160721
2017/06/28,13:27:00,139.81,139.85,139.80,139.81,66898
2017/06/28,13:28:00,139.80,139.82,139.79,139.82,40789
2017/06/28,13:29:00,139.83,139.84,139.81,139.81,41804
2017/06/28,13:30:00,139.82,139.84,139.81,139.82,54247
2017/06/28,13:31:00,139.82,139.84,139.80,139.83,30785
2017/06/28,13:32:00,139.83,139.84,139.81,139.81,45128
2017/06/28,13:33:00,139.82,139.82,139.78,139.79,106812
2017/06/28,13:34:00,139.79,139.80,139.77,139.80,79010
2017/06/28,13:35:00,139.80,139.80,139.76,139.76,26317
2017/06/28,13:36:00,139.76,139.77,139.75,139.76,41923
2017/06/28,13:37:00,139.76,139.82,139.76,139.82,77630
2017/06/28,13:38:00,139.83,139.90,139.83,139.90,115645
2017/06/28,13:39:00,139.89,139.90,139.85,139.86,65595
2017/06/28,13:40:00,139.86,139.87,139.84,139.85,337753
2017/06/28,13:41:00,139.84,139.85,139.77,139.79,73931
2017/06/28,13:42:00,139.79,139.82,139.79,139.81,40770
2017/06/28,13:43:00,139.81,139.84,139.80,139.82,30124
2017/06/28,13:44:00,139.81,139.82,139.79,139.80,48807
2017/06/28,13:45:00,139.81,139.84,139.80,139.82,54724
2017/06/28,13:46:00,139.82,139.87,139.82,139.85,67094
2017/06/28,13:47:00,139.85,139.87,139.84,139.84,39725
2017/06/28,13:48:00,139.85,139.85,139.79,139.79,136356
2017/06/28,13:49:00,139.79,139.79,139.75,139.76,182066
2017/06/28,13:50:00,139.76,139.78,139.73,139.75,81569
2017/06/28,13:51:00,139.75,139.80,139.75,139.77,49215
2017/06/28,13:52:00,139.77,139.78,139.75,139.77,43479
2017/06/28,13:53:00,139.77,139.78,139.73,139.75,47914
2017/06/28,13:54:00,139.74,139.83,139.74,139.83,514041
2017/06/28,13:55:00,139.83,139.84,139.81,139.82,75202
2017/06/28,13:56:00,139.82,139.83,139.79,139.79,52449
2017/06/28,13:57:00,139.78,139.82,139.78,139.80,125834
2017/06/28,13:58:00,139.79,139.81,139.78,139.80,30426
2017/06/28,13:59:00,139.79,139.81,139.77,139.78,40692
2017/06/28,14:00:00,139.77,139.79,139.71,139.72,90417
2017/06/28,14:01:00,139.73,139.78,139.73,139.77,67572
2017/06/28,14:02:00,139.77,139.80,139.75,139.75,116049
2017/06/28,14:03:00,139.76,139.76,139.68,139.68,73307
2017/06/28,14:04:00,139.68,139.72,139.68,139.69,95376
2017/06/28,14:05:00,139.70,139.70,139.64,139.65,189673
2017/06/28,14:06:00,139.65,139.69,139.64,139.66,149001
2017/06/28,14:07:00,139.66,139.68,139.63,139.63,155265
2017/06/28,14:08:00,139.63,139.70,139.63,139.67,124744
2017/06/28,14:09:00,139.67,139.73,139.67,139.70,96262
2017/06/28,14:10:00,139.70,139.72,139.69,139.69,110171
2017/06/28,14:11:00,139.69,139.73,139.69,139.73,59776
2017/06/28,14:12:00,139.73,139.75,139.72,139.73,72703
2017/06/28,14:13:00,139.73,139.75,139.73,139.73,58901
2017/06/28,14:14:00,139.72,139.73,139.70,139.70,80580
2017/06/28,14:15:00,139.70,139.73,139.70,139.71,54245
2017/06/28,14:16:00,139.71,139.76,139.71,139.75,60123
2017/06/28,14:17:00,139.75,139.75,139.73,139.74,47577
2017/06/28,14:18:00,139.74,139.75,139.72,139.73,46846
2017/06/28,14:19:00,139.73,139.77,139.72,139.76,62661
2017/06/28,14:20:00,139.76,139.78,139.76,139.77,60448
2017/06/28,14:21:00,139.77,139.77,139.73,139.73,56654
2017/06/28,14:22:00,139.73,139.74,139.71,139.74,94285
2017/06/28,14:23:00,139.75,139.75,139.71,139.72,26262
2017/06/28,14:24:00,139.71,139.72,139.66,139.67,65821
2017/06/28,14:25:00,139.67,139.67,139.62,139.67,39274
2017/06/28,14:26:00,139.67,139.70,139.66,139.68,48259
2017/06/28,14:27:00,139.69,139.70,139.67,139.68,23187
2017/06/28,14:28:00,139.67,139.67,139.61,139.61,71602
2017/06/28,14:29:00,139.62,139.62,139.58,139.61,101021
2017/06/28,14:30:00,139.61,139.62,139.54,139.57,167692
2017/06/28,14:31:00,139.57,139.61,139.56,139.57,70706
2017/06/28,14:32:00,139.57,139.61,139.56,139.59,18512
2017/06/28,14:33:00,139.59,139.60,139.56,139.59,52824
2017/06/28,14:34:00,139.58,139.62,139.57,139.60,41893
2017/06/28,14:35:00,139.60,139.64,139.60,139.64,126773
2017/06/28,14:36:00,139.63,139.63,139.58,139.58,61080
2017/06/28,14:37:00,139.59,139.61,139.59,139.61,20527
2017/06/28,14:38:00,139.61,139.62,139.60,139.62,15265
2017/06/28,14:39:00,139.62,139.64,139.61,139.62,28966
2017/06/28,14:40:00,139.62,139.68,139.62,139.68,48295
2017/06/28,14:41:00,139.68,139.72,139.67,139.70,81015
2017/06/28,14:42:00,139.70,139.70,139.68,139.70,32843
2017/06/28,14:43:00,139.69,139.70,139.65,139.66,104575
2017/06/28,14:44:00,139.65,139.67,139.65,139.66,49609
2017/06/28,14:45:00,139.66,139.71,139.66,139.70,29340
2017/06/28,14:46:00,139.70,139.71,139.67,139.71,55996
2017/06/28,14:47:00,139.72,139.72,139.68,139.69,19281
2017/06/28,14:48:00,139.69,139.72,139.69,139.70,47070
2017/06/28,14:49:00,139.70,139.72,139.69,139.72,515790
2017/06/28,14:50:00,139.72,139.76,139.71,139.73,43400
2017/06/28,14:51:00,139.73,139.75,139.72,139.75,31405
2017/06/28,14:52:00,139.75,139.77,139.75,139.76,40215
2017/06/28,14:53:00,139.75,139.77,139.75,139.77,90627
2017/06/28,14:54:00,139.77,139.77,139.74,139.75,72811
2017/06/28,14:55:00,139.75,139.77,139.74,139.75,229593
2017/06/28,14:56:00,139.75,139.81,139.75,139.77,121856
2017/06/28,14:57:00,139.77,139.78,139.75,139.78,31253
2017/06/28,14:58:00,139.78,139.82,139.77,139.80,145380
2017/06/28,14:59:00,139.80,139.80,139.77,139.79,33671
2017/06/28,15:00:00,139.79,139.82,139.77,139.80,88426
2017/06/28,15:01:00,139.80,139.84,139.78,139.83,84180
2017/06/28,15:02:00,139.83,139.87,139.82,139.86,81097
2017/06/28,15:03:00,139.86,139.86,139.83,139.85,58029
2017/06/28,15:04:00,139.85,139.85,139.82,139.84,85083
2017/06/28,15:05:00,139.85,139.94,139.84,139.92,110309
2017/06/28,15:06:00,139.92,139.97,139.91,139.95,121351
2017/06/28,15:07:00,139.94,139.96,139.93,139.95,87055
2017/06/28,15:08:00,139.95,139.96,139.91,139.96,98387
2017/06/28,15:09:00,139.95,139.96,139.95,139.96,103890
2017/06/28,15:10:00,139.96,139.99,139.95,139.97,165494
2017/06/28,15:11:00,139.97,139.98,139.95,139.96,84495
2017/06/28,15:12:00,139.96,139.98,139.95,139.98,96763
2017/06/28,15:13:00,139.98,139.98,139.93,139.94,97359
2017/06/28,15:14:00,139.94,139.96,139.93,139.95,50821
2017/06/28,15:15:00,139.94,139.94,139.87,139.88,44957
2017/06/28,15:16:00,139.87,139.92,139.87,139.91,35397
2017/06/28,15:17:00,139.92,139.93,139.90,139.93,73725
2017/06/28,15:18:00,139.93,139.95,139.93,139.95,44657
2017/06/28,15:19:00,139.94,139.95,139.93,139.95,68645
2017/06/28,15:20:00,139.94,139.94,139.90,139.93,66417
2017/06/28,15:21:00,139.93,139.94,139.91,139.92,32199
2017/06/28,15:22:00,139.91,139.92,139.90,139.91,26212
2017/06/28,15:23:00,139.91,139.94,139.91,139.93,75096
2017/06/28,15:24:00,139.92,139.98,139.92,139.96,77809
2017/06/28,15:25:00,139.96,139.97,139.96,139.97,59687
2017/06/28,15:26:00,139.97,139.97,139.93,139.96,65143
2017/06/28,15:27:00,139.96,140.04,139.95,140.03,589958
2017/06/28,15:28:00,140.03,140.05,140.00,140.01,527504
2017/06/28,15:29:00,140.01,140.06,140.00,140.05,118715
2017/06/28,15:30:00,140.05,140.05,140.02,140.03,151590
2017/06/28,15:31:00,140.03,140.11,140.02,140.10,608818
2017/06/28,15:32:00,140.10,140.12,140.07,140.08,202481
2017/06/28,15:33:00,140.08,140.08,140.04,140.06,151136
2017/06/28,15:34:00,140.06,140.06,140.00,140.02,123360
2017/06/28,15:35:00,140.02,140.03,140.00,140.02,223703
2017/06/28,15:36:00,140.02,140.05,140.01,140.03,107535
2017/06/28,15:37:00,140.03,140.07,140.02,140.04,87873
2017/06/28,15:38:00,140.04,140.07,140.04,140.06,26204
2017/06/28,15:39:00,140.06,140.07,140.01,140.01,67917
2017/06/28,15:40:00,140.01,140.02,139.99,140.00,871255
2017/06/28,15:41:00,140.00,140.04,139.99,140.03,64244
2017/06/28,15:42:00,140.03,140.08,140.03,140.07,97594
2017/06/28,15:43:00,140.07,140.08,140.05,140.07,73099
2017/06/28,15:44:00,140.07,140.08,140.03,140.04,100296
2017/06/28,15:45:00,140.04,140.04,139.99,140.00,229173
2017/06/28,15:46:00,140.00,140.02,139.98,140.01,145963
2017/06/28,15:47:00,140.01,140.04,140.00,140.01,193732
2017/06/28,15:48:00,140.01,140.03,140.01,140.02,237053
2017/06/28,15:49:00,140.01,140.02,140.00,140.01,98966
2017/06/28,15:50:00,140.01,140.02,140.00,140.00,211446
2017/06/28,15:51:00,140.01,140.11,140.01,140.09,286574
2017/06/28,15:52:00,140.09,140.11,140.07,140.08,198105
2017/06/28,15:53:00,140.09,140.09,140.07,140.09,74318
2017/06/28,15:54:00,140.09,140.13,140.09,140.11,203562
2017/06/28,15:55:00,140.11,140.14,140.10,140.13,221656
2017/06/28,15:56:00,140.13,140.13,140.07,140.07,209427
2017/06/28,15:57:00,140.08,140.08,140.05,140.08,245889
2017/06/28,15:58:00,140.07,140.07,140.00,140.00,362761
2017/06/28,15:59:00,140.01,140.02,139.98,139.99,400335
2017/06/28,16:00:00,139.99,140.01,139.96,139.98,903963
2017/06/29,09:31:00,139.40,139.44,139.18,139.18,316913
2017/06/29,09:32:00,139.18,139.27,139.15,139.20,433482
2017/06/29,09:33:00,139.21,139.32,139.02,139.04,373103
2017/06/29,09:34:00,139.04,139.11,138.95,138.96,278490
2017/06/29,09:35:00,138.97,139.09,138.95,139.02,482815
2017/06/29,09:36:00,139.02,139.03,138.85,138.86,283677
2017/06/29,09:37:00,138.86,138.96,138.84,138.93,165906
2017/06/29,09:38:00,138.93,139.02,138.90,138.93,213415
2017/06/29,09:39:00,138.93,139.05,138.93,139.03,302102
2017/06/29,09:40:00,139.03,139.12,139.01,139.06,206128
2017/06/29,09:41:00,139.06,139.13,139.04,139.09,310814
2017/06/29,09:42:00,139.09,139.16,138.95,138.97,177500
2017/06/29,09:43:00,138.97,138.98,138.78,138.85,467222
2017/06/29,09:44:00,138.85,138.91,138.69,138.72,217099
2017/06/29,09:45:00,138.72,138.73,138.59,138.59,352721
2017/06/29,09:46:00,138.59,138.69,138.51,138.56,337503
2017/06/29,09:47:00,138.56,138.65,138.43,138.46,582297
2017/06/29,09:48:00,138.46,138.63,138.46,138.62,266932
2017/06/29,09:49:00,138.62,138.63,138.55,138.58,157105
2017/06/29,09:50:00,138.57,138.67,138.53,138.64,332579
2017/06/29,09:51:00,138.64,138.69,138.57,138.59,197112
2017/06/29,09:52:00,138.59,138.76,138.56,138.72,232984
2017/06/29,09:53:00,138.73,138.78,138.65,138.66,287346
2017/06/29,09:54:00,138.66,138.71,138.61,138.69,228650
2017/06/29,09:55:00,138.68,138.68,138.50,138.53,355648
2017/06/29,09:56:00,138.52,138.64,138.45,138.63,170470
2017/06/29,09:57:00,138.63,138.69,138.59,138.66,77633
2017/06/29,09:58:00,138.66,138.75,138.64,138.74,72271
2017/06/29,09:59:00,138.74,138.77,138.70,138.75,78222
2017/06/29,10:00:00,138.74,138.74,138.56,138.60,243082
2017/06/29,10:01:00,138.61,138.67,138.54,138.56,84317
2017/06/29,10:02:00,138.56,138.60,138.49,138.59,218579
2017/06/29,10:03:00,138.59,138.73,138.58,138.71,146030
2017/06/29,10:04:00,138.72,138.75,138.66,138.70,103739
2017/06/29,10:05:00,138.71,138.71,138.50,138.51,185456
2017/06/29,10:06:00,138.51,138.52,138.25,138.32,654424
2017/06/29,10:07:00,138.31,138.35,138.27,138.32,269479
2017/06/29,10:08:00,138.33,138.38,138.33,138.38,129578
2017/06/29,10:09:00,138.38,138.40,138.34,138.37,196589
2017/06/29,10:10:00,138.37,138.50,138.34,138.49,190530
2017/06/29,10:11:00,138.48,138.49,138.39,138.39,160240
2017/06/29,10:12:00,138.39,138.45,138.37,138.43,74889
2017/06/29,10:13:00,138.43,138.44,138.27,138.27,152201
2017/06/29,10:14:00,138.26,138.29,138.18,138.21,391172
2017/06/29,10:15:00,138.20,138.23,138.13,138.15,170249
2017/06/29,10:16:00,138.13,138.24,138.04,138.04,257829
2017/06/29,10:17:00,138.05,138.10,138.01,138.06,285693
2017/06/29,10:18:00,138.06,138.19,138.06,138.12,368377
2017/06/29,10:19:00,138.12,138.18,138.07,138.18,101020
2017/06/29,10:20:00,138.15,138.19,138.11,138.16,122636
2017/06/29,10:21:00,138.13,138.21,138.10,138.20,159417
2017/06/29,10:22:00,138.20,138.29,138.18,138.25,134615
2017/06/29,10:23:00,138.25,138.33,138.22,138.24,200237
2017/06/29,10:24:00,138.23,138.30,138.23,138.29,66578
2017/06/29,10:25:00,138.29,138.30,138.20,138.26,179568
2017/06/29,10:26:00,138.26,138.26,138.10,138.12,159337
2017/06/29,10:27:00,138.11,138.15,138.06,138.13,151986
2017/06/29,10:28:00,138.14,138.33,138.12,138.32,152260
2017/06/29,10:29:00,138.34,138.40,138.32,138.40,206060
2017/06/29,10:30:00,138.40,138.44,138.37,138.42,163532
2017/06/29,10:31:00,138.42,138.44,138.26,138.34,159861
2017/06/29,10:32:00,138.35,138.43,138.33,138.33,107502
2017/06/29,10:33:00,138.34,138.34,138.26,138.34,47885
2017/06/29,10:34:00,138.34,138.36,138.27,138.32,465184
2017/06/29,10:35:00,138.32,138.40,138.30,138.34,54320
2017/06/29,10:36:00,138.35,138.35,138.26,138.29,153955
2017/06/29,10:37:00,138.29,138.36,138.22,138.35,54042
2017/06/29,10:38:00,138.35,138.42,138.32,138.36,65684
2017/06/29,10:39:00,138.36,138.40,138.34,138.37,132517
2017/06/29,10:40:00,138.36,138.42,138.35,138.40,120648
2017/06/29,10:41:00,138.40,138.44,138.33,138.41,70102
2017/06/29,10:42:00,138.42,138.59,138.40,138.57,279251
2017/06/29,10:43:00,138.57,138.62,138.52,138.54,646334
2017/06/29,10:44:00,138.54,138.56,138.50,138.56,110971
2017/06/29,10:45:00,138.56,138.60,138.51,138.60,89609
2017/06/29,10:46:00,138.60,138.65,138.58,138.60,268537
2017/06/29,10:47:00,138.59,138.64,138.53,138.64,261387
2017/06/29,10:48:00,138.62,138.63,138.58,138.61,87561
2017/06/29,10:49:00,138.62,138.68,138.62,138.67,109466
2017/06/29,10:50:00,138.66,138.67,138.57,138.59,169697
2017/06/29,10:51:00,138.58,138.58,138.46,138.47,252269
2017/06/29,10:52:00,138.47,138.47,138.42,138.43,146508
2017/06/29,10:53:00,138.44,138.45,138.42,138.43,175211
2017/06/29,10:54:00,138.43,138.43,138.33,138.40,195551
2017/06/29,10:55:00,138.41,138.43,138.37,138.37,72765
2017/06/29,10:56:00,138.36,138.36,138.28,138.31,194442
2017/06/29,10:57:00,138.31,138.37,138.30,138.35,448373
2017/06/29,10:58:00,138.35,138.41,138.35,138.37,57655
2017/06/29,10:59:00,138.37,138.39,138.36,138.37,41093
2017/06/29,11:00:00,138.37,138.37,138.23,138.24,308896
2017/06/29,11:01:00,138.24,138.33,138.21,138.33,652011
2017/06/29,11:02:00,138.32,138.35,138.30,138.33,84011
2017/06/29,11:03:00,138.33,138.34,138.18,138.19,48345
2017/06/29,11:04:00,138.18,138.24,138.15,138.23,199788
2017/06/29,11:05:00,138.23,138.26,138.22,138.23,79451
2017/06/29,11:06:00,138.24,138.24,138.11,138.14,50018
2017/06/29,11:07:00,138.12,138.17,137.98,138.00,248486
2017/06/29,11:08:00,138.01,138.07,137.95,137.96,150864
2017/06/29,11:09:00,137.96,138.00,137.84,137.90,507776
2017/06/29,11:10:00,137.89,137.92,137.85,137.91,159550
2017/06/29,11:11:00,137.90,137.90,137.78,137.79,214958
2017/06/29,11:12:00,137.80,137.80,137.71,137.72,190217
2017/06/29,11:13:00,137.71,137.72,137.58,137.67,569038
2017/06/29,11:14:00,137.66,137.68,137.61,137.67,306678
2017/06/29,11:15:00,137.67,137.74,137.65,137.65,177581
2017/06/29,11:16:00,137.65,137.75,137.62,137.72,181000
2017/06/29,11:17:00,137.72,137.72,137.64,137.69,203507
2017/06/29,11:18:00,137.69,137.75,137.63,137.75,135903
2017/06/29,11:19:00,137.74,137.78,137.72,137.73,184677
2017/06/29,11:20:00,137.73,137.75,137.67,137.69,220691
2017/06/29,11:21:00,137.69,137.77,137.68,137.73,206368
2017/06/29,11:22:00,137.73,137.73,137.55,137.55,348453
2017/06/29,11:23:00,137.56,137.72,137.53,137.67,167977
2017/06/29,11:24:00,137.67,137.68,137.48,137.52,1175511
2017/06/29,11:25:00,137.52,137.65,137.51,137.59,167242
2017/06/29,11:26:00,137.58,137.61,137.52,137.52,163209
2017/06/29,11:27:00,137.52,137.54,137.45,137.48,292817
2017/06/29,11:28:00,137.48,137.58,137.47,137.57,185020
2017/06/29,11:29:00,137.56,137.56,137.37,137.40,398591
2017/06/29,11:30:00,137.40,137.54,137.38,137.52,746579
2017/06/29,11:31:00,137.52,137.52,137.36,137.37,283030
2017/06/29,11:32:00,137.37,137.37,137.17,137.25,1139168
2017/06/29,11:33:00,137.25,137.25,137.10,137.14,539916
2017/06/29,11:34:00,137.14,137.41,137.13,137.37,334062
2017/06/29,11:35:00,137.37,137.55,137.35,137.53,303712
2017/06/29,11:36:00,137.52,137.55,137.45,137.53,395590
2017/06/29,11:37:00,137.53,137.58,137.48,137.55,231678
2017/06/29,11:38:00,137.55,137.63,137.50,137.58,416413
2017/06/29,11:39:00,137.58,137.59,137.44,137.45,190668
2017/06/29,11:40:00,137.46,137.49,137.39,137.42,334613
2017/06/29,11:41:00,137.43,137.45,137.39,137.40,351328
2017/06/29,11:42:00,137.40,137.43,137.33,137.40,108430
2017/06/29,11:43:00,137.39,137.41,137.27,137.31,175216
2017/06/29,11:44:00,137.31,137.46,137.31,137.45,169970
2017/06/29,11:45:00,137.45,137.61,137.45,137.60,388265
2017/06/29,11:46:00,137.59,137.66,137.57,137.62,1288515
2017/06/29,11:47:00,137.61,137.72,137.59,137.66,230298
2017/06/29,11:48:00,137.66,137.70,137.63,137.64,228800
2017/06/29,11:49:00,137.65,137.69,137.57,137.66,81573
2017/06/29,11:50:00,137.65,137.69,137.62,137.63,108467
2017/06/29,11:51:00,137.63,137.63,137.41,137.42,171851
2017/06/29,11:52:00,137.43,137.60,137.43,137.60,108333
2017/06/29,11:53:00,137.60,137.63,137.55,137.55,67304
2017/06/29,11:54:00,137.55,137.58,137.47,137.51,101345
2017/06/29,11:55:00,137.54,137.54,137.43,137.43,65155
2017/06/29,11:56:00,137.43,137.51,137.36,137.40,137681
2017/06/29,11:57:00,137.39,137.39,137.24,137.34,299969
2017/06/29,11:58:00,137.34,137.34,137.23,137.31,272130
2017/06/29,11:59:00,137.30,137.39,137.28,137.31,111550
2017/06/29,12:00:00,137.31,137.34,137.27,137.30,99075
2017/06/29,12:01:00,137.30,137.33,137.16,137.20,257959
2017/06/29,12:02:00,137.20,137.44,137.15,137.44,259885
2017/06/29,12:03:00,137.43,137.53,137.41,137.52,356880
2017/06/29,12:04:00,137.52,137.57,137.47,137.48,201972
2017/06/29,12:05:00,137.47,137.50,137.45,137.46,80896
2017/06/29,12:06:00,137.47,137.47,137.37,137.42,90009
2017/06/29,12:07:00,137.42,137.45,137.39,137.44,86583
2017/06/29,12:08:00,137.45,137.61,137.45,137.57,484913
2017/06/29,12:09:00,137.57,137.61,137.56,137.56,471098
2017/06/29,12:10:00,137.55,137.65,137.53,137.65,133850
2017/06/29,12:11:00,137.64,137.71,137.61,137.69,619472
2017/06/29,12:12:00,137.68,137.73,137.64,137.73,86116
2017/06/29,12:13:00,137.73,137.73,137.59,137.64,143060
2017/06/29,12:14:00,137.67,137.71,137.65,137.67,78166
2017/06/29,12:15:00,137.68,137.79,137.60,137.60,129515
2017/06/29,12:16:00,137.60,137.65,137.48,137.56,109793
2017/06/29,12:17:00,137.56,137.59,137.49,137.54,518807
2017/06/29,12:18:00,137.54,137.59,137.51,137.51,45545
2017/06/29,12:19:00,137.51,137.67,137.49,137.66,59169
2017/06/29,12:20:00,137.66,137.69,137.60,137.62,60860
2017/06/29,12:21:00,137.60,137.63,137.51,137.57,481658
2017/06/29,12:22:00,137.56,137.56,137.41,137.44,206862
2017/06/29,12:23:00,137.44,137.55,137.41,137.55,180187
2017/06/29,12:24:00,137.55,137.57,137.51,137.52,24834
2017/06/29,12:25:00,137.54,137.64,137.54,137.62,40239
2017/06/29,12:26:00,137.62,137.63,137.49,137.57,52889
2017/06/29,12:27:00,137.57,137.61,137.51,137.54,384150
2017/06/29,12:28:00,137.53,137.55,137.43,137.46,234059
2017/06/29,12:29:00,137.46,137.50,137.46,137.49,60684
2017/06/29,12:30:00,137.48,137.57,137.42,137.55,83710
2017/06/29,12:31:00,137.55,137.60,137.54,137.60,100802
2017/06/29,12:32:00,137.59,137.60,137.54,137.56,173497
2017/06/29,12:33:00,137.56,137.60,137.49,137.50,32548
2017/06/29,12:34:00,137.50,137.54,137.37,137.38,70150
2017/06/29,12:35:00,137.35,137.47,137.35,137.36,57378
2017/06/29,12:36:00,137.36,137.57,137.34,137.55,81626
2017/06/29,12:37:00,137.55,137.61,137.54,137.54,97042
2017/06/29,12:38:00,137.53,137.55,137.51,137.53,94989
2017/06/29,12:39:00,137.53,137.53,137.42,137.50,33930
2017/06/29,12:40:00,137.49,137.49,137.40,137.40,26202
2017/06/29,12:41:00,137.41,137.46,137.37,137.40,59211
2017/06/29,12:42:00,137.40,137.45,137.31,137.42,163507
2017/06/29,12:43:00,137.42,137.54,137.42,137.53,172501
2017/06/29,12:44:00,137.54,137.54,137.46,137.50,104040
2017/06/29,12:45:00,137.50,137.55,137.48,137.54,91875
2017/06/29,12:46:00,137.54,137.54,137.35,137.38,108352
2017/06/29,12:47:00,137.38,137.45,137.35,137.45,71655
2017/06/29,12:48:00,137.45,137.46,137.31,137.32,121929
2017/06/29,12:49:00,137.33,137.46,137.33,137.44,61855
2017/06/29,12:50:00,137.44,137.49,137.25,137.28,407553
2017/06/29,12:51:00,137.28,137.30,137.19,137.23,250370
2017/06/29,12:52:00,137.23,137.24,137.15,137.20,96917
2017/06/29,12:53:00,137.20,137.29,137.19,137.22,82314
2017/06/29,12:54:00,137.22,137.26,137.17,137.26,64564
2017/06/29,12:55:00,137.25,137.27,137.19,137.19,98603
2017/06/29,12:56:00,137.19,137.20,137.12,137.19,78940
2017/06/29,12:57:00,137.19,137.19,137.00,137.01,248594
2017/06/29,12:58:00,137.02,137.09,136.98,137.08,361304
2017/06/29,12:59:00,137.09,137.18,137.01,137.17,230788
2017/06/29,13:00:00,137.16,137.16,136.95,136.98,184612
2017/06/29,13:01:00,136.97,137.10,136.92,137.08,319984
2017/06/29,13:02:00,137.07,137.12,137.03,137.08,157109
2017/06/29,13:03:00,137.08,137.15,137.07,137.11,134200
2017/06/29,13:04:00,137.12,137.17,137.10,137.15,97195
2017/06/29,13:05:00,137.14,137.17,137.03,137.07,85655
2017/06/29,13:06:00,137.07,137.08,136.99,137.04,79663
2017/06/29,13:07:00,137.05,137.05,136.88,136.90,138569
2017/06/29,13:08:00,136.90,136.95,136.87,136.90,145832
2017/06/29,13:09:00,136.90,136.94,136.83,136.94,139910
2017/06/29,13:10:00,136.94,137.00,136.92,137.00,61759
2017/06/29,13:11:00,137.00,137.02,136.80,136.82,342212
2017/06/29,13:12:00,136.82,136.91,136.82,136.90,115477
2017/06/29,13:13:00,136.88,136.89,136.82,136.84,140494
2017/06/29,13:14:00,136.83,136.83,136.75,136.76,110734
2017/06/29,13:15:00,136.76,136.83,136.73,136.81,214508
2017/06/29,13:16:00,136.81,136.82,136.75,136.81,89944
2017/06/29,13:17:00,136.81,136.90,136.80,136.89,275356
2017/06/29,13:18:00,136.88,136.93,136.87,136.89,198660
2017/06/29,13:19:00,136.89,136.92,136.85,136.88,109734
2017/06/29,13:20:00,136.89,136.92,136.87,136.89,186470
2017/06/29,13:21:00,136.90,136.90,136.73,136.74,130489
2017/06/29,13:22:00,136.74,136.80,136.68,136.80,143397
2017/06/29,13:23:00,136.80,136.84,136.69,136.72,99861
2017/06/29,13:24:00,136.72,136.80,136.71,136.73,80958
2017/06/29,13:25:00,136.72,136.72,136.64,136.64,123412
2017/06/29,13:26:00,136.64,136.67,136.57,136.62,244453
2017/06/29,13:27:00,136.62,136.62,136.48,136.51,216635
2017/06/29,13:28:00,136.52,136.58,136.43,136.47,201639
2017/06/29,13:29:00,136.47,136.48,136.29,136.29,520435
2017/06/29,13:30:00,136.29,136.38,136.25,136.35,752164
2017/06/29,13:31:00,136.36,136.61,136.36,136.60,638290
2017/06/29,13:32:00,136.60,136.64,136.44,136.49,481967
2017/06/29,13:33:00,136.48,136.63,136.39,136.61,318716
2017/06/29,13:34:00,136.60,136.77,136.58,136.73,610331
2017/06/29,13:35:00,136.74,136.86,136.67,136.83,521779
2017/06/29,13:36:00,136.82,136.85,136.73,136.75,419735
2017/06/29,13:37:00,136.76,136.76,136.63,136.71,229419
2017/06/29,13:38:00,136.71,136.88,136.64,136.86,459067
2017/06/29,13:39:00,136.86,136.92,136.84,136.87,480754
2017/06/29,13:40:00,136.87,136.95,136.84,136.94,132570
2017/06/29,13:41:00,136.94,136.97,136.86,136.94,193367
2017/06/29,13:42:00,136.94,136.94,136.88,136.94,268171
2017/06/29,13:43:00,136.93,136.97,136.90,136.90,197984
2017/06/29,13:44:00,136.91,136.91,136.71,136.80,214666
2017/06/29,13:45:00,136.80,136.87,136.75,136.83,154619
2017/06/29,13:46:00,136.83,136.84,136.72,136.78,192405
2017/06/29,13:47:00,136.78,136.86,136.73,136.84,263266
2017/06/29,13:48:00,136.84,136.86,136.77,136.79,129517
2017/06/29,13:49:00,136.79,136.84,136.79,136.83,58876
2017/06/29,13:50:00,136.84,136.86,136.69,136.73,119670
2017/06/29,13:51:00,136.73,136.76,136.63,136.65,199645
2017/06/29,13:52:00,136.65,136.77,136.65,136.73,523192
2017/06/29,13:53:00,136.73,136.77,136.62,136.67,170609
2017/06/29,13:54:00,136.67,136.71,136.56,136.63,302336
2017/06/29,13:55:00,136.63,136.71,136.63,136.68,98618
2017/06/29,13:56:00,136.68,136.68,136.57,136.67,103071
2017/06/29,13:57:00,136.67,136.68,136.55,136.68,124714
2017/06/29,13:58:00,136.66,136.73,136.61,136.63,266937
2017/06/29,13:59:00,136.62,136.83,136.57,136.78,241932
2017/06/29,14:00:00,136.79,136.79,136.70,136.71,95048
2017/06/29,14:01:00,136.71,136.73,136.62,136.66,109824
2017/06/29,14:02:00,136.66,136.67,136.54,136.56,138532
2017/06/29,14:03:00,136.55,136.66,136.55,136.64,149003
2017/06/29,14:04:00,136.63,136.65,136.60,136.60,141655
2017/06/29,14:05:00,136.61,136.65,136.50,136.62,327075
2017/06/29,14:06:00,136.62,136.85,136.62,136.84,191595
2017/06/29,14:07:00,136.84,136.90,136.81,136.89,582245
2017/06/29,14:08:00,136.89,136.96,136.88,136.95,348251
2017/06/29,14:09:00,136.96,136.96,136.87,136.90,111710
2017/06/29,14:10:00,136.90,136.90,136.85,136.88,212692
2017/06/29,14:11:00,136.89,136.90,136.84,136.90,184877
2017/06/29,14:12:00,136.90,136.95,136.84,136.91,204193
2017/06/29,14:13:00,136.91,136.91,136.84,136.86,94945
2017/06/29,14:14:00,136.86,136.94,136.85,136.93,96627
2017/06/29,14:15:00,136.94,136.99,136.92,136.99,122935
2017/06/29,14:16:00,136.99,137.10,136.99,137.06,287737
2017/06/29,14:17:00,137.06,137.07,137.04,137.06,1417756
2017/06/29,14:18:00,137.07,137.12,137.05,137.09,300584
2017/06/29,14:19:00,137.10,137.11,136.90,136.91,281266
2017/06/29,14:20:00,136.92,136.97,136.86,136.96,82353
2017/06/29,14:21:00,136.96,137.05,136.94,137.05,100904
2017/06/29,14:22:00,137.05,137.06,136.99,137.05,75900
2017/06/29,14:23:00,137.05,137.14,136.96,136.97,93352
2017/06/29,14:24:00,136.97,137.09,136.97,137.07,109423
2017/06/29,14:25:00,137.08,137.15,137.08,137.12,118163
2017/06/29,14:26:00,137.13,137.24,137.13,137.21,179721
2017/06/29,14:27:00,137.22,137.29,137.18,137.28,192847
2017/06/29,14:28:00,137.29,137.30,137.17,137.18,222435
2017/06/29,14:29:00,137.18,137.24,137.16,137.22,109994
2017/06/29,14:30:00,137.22,137.23,137.16,137.19,152382
2017/06/29,14:31:00,137.20,137.26,137.17,137.18,60791
2017/06/29,14:32:00,137.19,137.20,137.11,137.12,126075
2017/06/29,14:33:00,137.12,137.12,137.04,137.09,71488
2017/06/29,14:34:00,137.09,137.15,137.09,137.11,53970
2017/06/29,14:35:00,137.11,137.17,137.11,137.16,60642
2017/06/29,14:36:00,137.16,137.16,137.04,137.06,334060
2017/06/29,14:37:00,137.06,137.20,137.06,137.15,50181
2017/06/29,14:38:00,137.15,137.15,137.04,137.05,81039
2017/06/29,14:39:00,137.05,137.09,137.02,137.08,68745
2017/06/29,14:40:00,137.08,137.17,137.07,137.16,128209
2017/06/29,14:41:00,137.16,137.18,137.09,137.10,54495
2017/06/29,14:42:00,137.10,137.20,137.10,137.18,52832
2017/06/29,14:43:00,137.17,137.20,137.16,137.20,116826
2017/06/29,14:44:00,137.20,137.32,137.20,137.31,274850
2017/06/29,14:45:00,137.31,137.31,137.19,137.21,100140
2017/06/29,14:46:00,137.20,137.20,137.09,137.10,96472
2017/06/29,14:47:00,137.10,137.13,137.09,137.13,47661
2017/06/29,14:48:00,137.13,137.14,137.05,137.13,112221
2017/06/29,14:49:00,137.13,137.13,136.98,136.98,293619
2017/06/29,14:50:00,137.00,137.02,136.94,136.95,204424
2017/06/29,14:51:00,136.96,137.00,136.90,137.00,124763
2017/06/29,14:52:00,137.00,137.04,136.97,137.01,107352
2017/06/29,14:53:00,137.02,137.02,137.00,137.02,45702
2017/06/29,14:54:00,137.02,137.03,136.97,136.99,37904
2017/06/29,14:55:00,137.00,137.17,137.00,137.16,56952
2017/06/29,14:56:00,137.16,137.16,137.09,137.12,93876
2017/06/29,14:57:00,137.10,137.10,137.02,137.06,104770
2017/06/29,14:58:00,137.07,137.18,137.07,137.11,54908
2017/06/29,14:59:00,137.11,137.21,137.10,137.21,91736
2017/06/29,15:00:00,137.20,137.22,137.16,137.16,88396
2017/06/29,15:01:00,137.15,137.25,137.14,137.23,442663
2017/06/29,15:02:00,137.23,137.28,137.18,137.28,112437
2017/06/29,15:03:00,137.28,137.35,137.27,137.35,107687
2017/06/29,15:04:00,137.35,137.53,137.35,137.47,422359
2017/06/29,15:05:00,137.48,137.49,137.39,137.41,157789
2017/06/29,15:06:00,137.41,137.50,137.41,137.49,91948
2017/06/29,15:07:00,137.49,137.53,137.46,137.47,130980
2017/06/29,15:08:00,137.48,137.49,137.40,137.43,117747
2017/06/29,15:09:00,137.42,137.49,137.42,137.45,91689
2017/06/29,15:10:00,137.45,137.46,137.39,137.40,69068
2017/06/29,15:11:00,137.38,137.38,137.25,137.32,285281
2017/06/29,15:12:00,137.32,137.37,137.28,137.34,77368
2017/06/29,15:13:00,137.34,137.36,137.29,137.30,110963
2017/06/29,15:14:00,137.30,137.40,137.29,137.36,139503
2017/06/29,15:15:00,137.37,137.39,137.30,137.31,180154
2017/06/29,15:16:00,137.31,137.44,137.30,137.43,110704
2017/06/29,15:17:00,137.43,137.53,137.41,137.53,113461
2017/06/29,15:18:00,137.53,137.54,137.48,137.52,40010
2017/06/29,15:19:00,137.53,137.71,137.53,137.70,393866
2017/06/29,15:20:00,137.71,137.78,137.70,137.72,297770
2017/06/29,15:21:00,137.72,137.77,137.69,137.70,131600
2017/06/29,15:22:00,137.71,137.72,137.62,137.62,106539
2017/06/29,15:23:00,137.62,137.68,137.60,137.67,55266
2017/06/29,15:24:00,137.67,137.73,137.67,137.67,54852
2017/06/29,15:25:00,137.68,137.71,137.56,137.57,305173
2017/06/29,15:26:00,137.57,137.58,137.52,137.53,189838
2017/06/29,15:27:00,137.53,137.55,137.49,137.52,106914
2017/06/29,15:28:00,137.52,137.54,137.42,137.45,234290
2017/06/29,15:29:00,137.45,137.45,137.36,137.41,1374386
2017/06/29,15:30:00,137.41,137.52,137.39,137.47,181639
2017/06/29,15:31:00,137.47,137.61,137.46,137.58,129402
2017/06/29,15:32:00,137.60,137.68,137.59,137.65,108642
2017/06/29,15:33:00,137.65,137.69,137.64,137.68,66645
2017/06/29,15:34:00,137.68,137.92,137.63,137.85,563000
2017/06/29,15:35:00,137.86,137.89,137.81,137.82,241752
2017/06/29,15:36:00,137.83,137.91,137.79,137.79,146655
2017/06/29,15:37:00,137.79,137.81,137.68,137.68,219196
2017/06/29,15:38:00,137.69,137.79,137.69,137.76,94275
2017/06/29,15:39:00,137.75,137.88,137.75,137.88,254939
2017/06/29,15:40:00,137.89,137.95,137.85,137.92,235987
2017/06/29,15:41:00,137.91,137.91,137.76,137.80,239695
2017/06/29,15:42:00,137.80,137.82,137.74,137.77,157991
2017/06/29,15:43:00,137.77,137.86,137.75,137.86,191189
2017/06/29,15:44:00,137.85,137.85,137.78,137.81,596754
2017/06/29,15:45:00,137.81,137.82,137.71,137.73,121895
2017/06/29,15:46:00,137.73,137.82,137.73,137.81,133515
2017/06/29,15:47:00,137.81,137.84,137.69,137.69,264385
2017/06/29,15:48:00,137.70,137.71,137.62,137.63,239771
2017/06/29,15:49:00,137.63,137.65,137.59,137.63,137515
2017/06/29,15:50:00,137.64,137.67,137.60,137.60,316865
2017/06/29,15:51:00,137.60,137.74,137.59,137.72,245118
2017/06/29,15:52:00,137.71,137.76,137.67,137.76,163075
2017/06/29,15:53:00,137.76,137.81,137.72,137.77,181539
2017/06/29,15:54:00,137.77,137.78,137.73,137.76,146211
2017/06/29,15:55:00,137.77,137.79,137.66,137.70,251831
2017/06/29,15:56:00,137.70,137.74,137.69,137.71,260855
2017/06/29,15:57:00,137.71,137.72,137.68,137.68,198665
2017/06/29,15:58:00,137.69,137.71,137.66,137.71,256280
2017/06/29,15:59:00,137.71,137.75,137.64,137.64,450970
2017/06/29,16:00:00,137.65,137.65,137.59,137.62,1143416
2017/06/30,09:31:00,138.00,138.16,137.98,138.11,502715
2017/06/30,09:32:00,138.12,138.15,137.93,137.99,646654
2017/06/30,09:33:00,137.98,138.05,137.89,137.99,280831
2017/06/30,09:34:00,137.98,138.05,137.92,138.05,232233
2017/06/30,09:35:00,138.05,138.05,137.87,137.92,291996
2017/06/30,09:36:00,137.93,138.02,137.89,137.98,333697
2017/06/30,09:37:00,137.97,138.11,137.97,138.05,258191
2017/06/30,09:38:00,138.05,138.06,137.95,138.01,212916
2017/06/30,09:39:00,138.01,138.10,137.99,138.10,188753
2017/06/30,09:40:00,138.10,138.30,138.10,138.29,306579
2017/06/30,09:41:00,138.29,138.29,138.15,138.15,186057
2017/06/30,09:42:00,138.15,138.22,138.15,138.18,125742
2017/06/30,09:43:00,138.18,138.29,138.00,138.10,529721
2017/06/30,09:44:00,138.10,138.14,138.08,138.10,548949
2017/06/30,09:45:00,138.12,138.19,138.09,138.16,212031
2017/06/30,09:46:00,138.19,138.26,138.13,138.15,161493
2017/06/30,09:47:00,138.15,138.20,138.09,138.14,182245
2017/06/30,09:48:00,138.13,138.25,138.13,138.19,406461
2017/06/30,09:49:00,138.19,138.27,138.14,138.19,301431
2017/06/30,09:50:00,138.19,138.24,138.12,138.20,630382
2017/06/30,09:51:00,138.20,138.33,138.19,138.25,533697
2017/06/30,09:52:00,138.26,138.27,138.12,138.12,178855
2017/06/30,09:53:00,138.12,138.14,137.94,137.94,396472
2017/06/30,09:54:00,137.95,138.01,137.90,138.00,316539
2017/06/30,09:55:00,138.00,138.03,137.85,137.87,239246
2017/06/30,09:56:00,137.86,137.91,137.66,137.71,1236296
2017/06/30,09:57:00,137.72,137.84,137.69,137.74,887975
2017/06/30,09:58:00,137.74,137.81,137.70,137.71,243531
2017/06/30,09:59:00,137.72,137.90,137.72,137.77,255782
2017/06/30,10:00:00,137.78,137.83,137.75,137.78,680708
2017/06/30,10:01:00,137.77,137.83,137.73,137.81,376076
2017/06/30,10:02:00,137.80,137.85,137.75,137.78,1009670
2017/06/30,10:03:00,137.79,137.81,137.73,137.74,205873
2017/06/30,10:04:00,137.74,137.83,137.73,137.74,458657
2017/06/30,10:05:00,137.73,137.75,137.56,137.57,294706
2017/06/30,10:06:00,137.57,137.61,137.52,137.52,335973
2017/06/30,10:07:00,137.53,137.61,137.53,137.56,902697
2017/06/30,10:08:00,137.56,137.68,137.55,137.65,737578
2017/06/30,10:09:00,137.65,137.69,137.60,137.67,129752
2017/06/30,10:10:00,137.68,137.70,137.63,137.63,108782
2017/06/30,10:11:00,137.63,137.64,137.54,137.54,230830
2017/06/30,10:12:00,137.54,137.57,137.46,137.47,194813
2017/06/30,10:13:00,137.47,137.59,137.47,137.54,215013
2017/06/30,10:14:00,137.55,137.57,137.49,137.50,629823
2017/06/30,10:15:00,137.50,137.50,137.37,137.39,363601
2017/06/30,10:16:00,137.40,137.40,137.24,137.26,283679
2017/06/30,10:17:00,137.25,137.36,137.19,137.35,437976
2017/06/30,10:18:00,137.35,137.49,137.34,137.44,432370
2017/06/30,10:19:00,137.44,137.53,137.44,137.46,254824
2017/06/30,10:20:00,137.47,137.47,137.39,137.44,1998683
2017/06/30,10:21:00,137.43,137.49,137.42,137.46,111105
2017/06/30,10:22:00,137.46,137.47,137.38,137.45,414321
2017/06/30,10:23:00,137.44,137.56,137.42,137.55,290199
2017/06/30,10:24:00,137.55,137.64,137.54,137.64,166021
2017/06/30,10:25:00,137.63,137.73,137.60,137.70,166431
2017/06/30,10:26:00,137.70,137.78,137.68,137.72,200157
2017/06/30,10:27:00,137.73,137.78,137.71,137.74,148074
2017/06/30,10:28:00,137.75,137.77,137.69,137.71,341946
2017/06/30,10:29:00,137.70,137.72,137.68,137.71,125422
2017/06/30,10:30:00,137.70,137.76,137.68,137.74,75693
2017/06/30,10:31:00,137.74,137.89,137.74,137.88,278862
2017/06/30,10:32:00,137.87,137.88,137.80,137.81,86652
2017/06/30,10:33:00,137.82,137.82,137.76,137.79,60615
2017/06/30,10:34:00,137.78,137.86,137.77,137.86,239711
2017/06/30,10:35:00,137.86,137.97,137.81,137.85,268565
2017/06/30,10:36:00,137.85,137.89,137.80,137.81,237796
2017/06/30,10:37:00,137.81,137.88,137.74,137.76,70769
2017/06/30,10:38:00,137.76,137.77,137.71,137.73,113636
2017/06/30,10:39:00,137.74,137.75,137.65,137.70,302532
2017/06/30,10:40:00,137.71,137.72,137.57,137.58,505730
2017/06/30,10:41:00,137.57,137.71,137.57,137.65,102877
2017/06/30,10:42:00,137.65,137.68,137.64,137.66,139454
2017/06/30,10:43:00,137.65,137.66,137.53,137.60,86510
2017/06/30,10:44:00,137.60,137.62,137.53,137.60,51416
2017/06/30,10:45:00,137.59,137.62,137.55,137.60,40445
2017/06/30,10:46:00,137.60,137.65,137.58,137.63,67544
2017/06/30,10:47:00,137.62,137.62,137.50,137.51,246098
2017/06/30,10:48:00,137.51,137.64,137.51,137.61,103518
2017/06/30,10:49:00,137.61,137.63,137.54,137.58,163602
2017/06/30,10:50:00,137.58,137.59,137.44,137.50,232242
2017/06/30,10:51:00,137.50,137.55,137.50,137.50,128933
2017/06/30,10:52:00,137.50,137.52,137.43,137.49,179132
2017/06/30,10:53:00,137.49,137.59,137.46,137.59,83356
2017/06/30,10:54:00,137.59,137.59,137.53,137.57,361489
2017/06/30,10:55:00,137.57,137.61,137.55,137.59,53212
2017/06/30,10:56:00,137.60,137.80,137.60,137.79,313717
2017/06/30,10:57:00,137.77,137.77,137.69,137.72,516349
2017/06/30,10:58:00,137.72,137.73,137.67,137.71,52437
2017/06/30,10:59:00,137.71,137.81,137.71,137.79,258106
2017/06/30,11:00:00,137.79,137.86,137.78,137.82,185756
2017/06/30,11:01:00,137.83,137.85,137.80,137.84,67669
2017/06/30,11:02:00,137.83,137.83,137.75,137.80,74853
2017/06/30,11:03:00,137.80,137.81,137.76,137.79,66158
2017/06/30,11:04:00,137.78,137.80,137.75,137.75,41075
2017/06/30,11:05:00,137.75,137.79,137.73,137.78,67313
2017/06/30,11:06:00,137.78,137.80,137.74,137.76,557936
2017/06/30,11:07:00,137.76,137.85,137.75,137.84,162590
2017/06/30,11:08:00,137.84,137.88,137.81,137.85,96915
2017/06/30,11:09:00,137.85,137.87,137.84,137.85,59236
2017/06/30,11:10:00,137.85,137.91,137.84,137.91,46178
2017/06/30,11:11:00,137.91,137.96,137.87,137.88,115581
2017/06/30,11:12:00,137.88,137.92,137.87,137.87,297876
2017/06/30,11:13:00,137.88,137.88,137.76,137.78,450931
2017/06/30,11:14:00,137.79,137.87,137.79,137.87,106690
2017/06/30,11:15:00,137.87,137.90,137.82,137.83,128169
2017/06/30,11:16:00,137.83,137.87,137.80,137.83,67740
2017/06/30,11:17:00,137.82,137.84,137.77,137.80,48438
2017/06/30,11:18:00,137.79,137.79,137.74,137.76,68870
2017/06/30,11:19:00,137.76,137.78,137.68,137.70,66919
2017/06/30,11:20:00,137.70,137.74,137.68,137.72,49889
2017/06/30,11:21:00,137.72,137.77,137.71,137.76,58615
2017/06/30,11:22:00,137.76,137.81,137.75,137.79,19183
2017/06/30,11:23:00,137.79,137.80,137.72,137.78,73553
2017/06/30,11:24:00,137.78,137.82,137.76,137.82,31701
2017/06/30,11:25:00,137.82,137.84,137.79,137.84,106158
2017/06/30,11:26:00,137.84,137.84,137.80,137.84,30271
2017/06/30,11:27:00,137.84,137.85,137.70,137.70,39542
2017/06/30,11:28:00,137.69,137.74,137.68,137.74,41566
2017/06/30,11:29:00,137.74,137.75,137.69,137.71,41967
2017/06/30,11:30:00,137.71,137.71,137.58,137.65,61077
2017/06/30,11:31:00,137.64,137.64,137.52,137.54,107440
2017/06/30,11:32:00,137.54,137.61,137.53,137.59,79499
2017/06/30,11:33:00,137.60,137.64,137.56,137.64,163183
2017/06/30,11:34:00,137.64,137.66,137.58,137.62,256080
2017/06/30,11:35:00,137.62,137.64,137.58,137.63,126325
2017/06/30,11:36:00,137.64,137.71,137.64,137.66,52447
2017/06/30,11:37:00,137.67,137.72,137.67,137.69,38523
2017/06/30,11:38:00,137.70,137.71,137.68,137.69,85271
2017/06/30,11:39:00,137.69,137.70,137.63,137.65,69139
2017/06/30,11:40:00,137.66,137.66,137.60,137.64,42541
2017/06/30,11:41:00,137.65,137.66,137.59,137.61,46625
2017/06/30,11:42:00,137.62,137.66,137.62,137.65,493440
2017/06/30,11:43:00,137.64,137.66,137.61,137.62,139316
2017/06/30,11:44:00,137.63,137.74,137.63,137.72,77681
2017/06/30,11:45:00,137.73,137.75,137.69,137.70,20621
2017/06/30,11:46:00,137.70,137.71,137.65,137.68,39306
2017/06/30,11:47:00,137.68,137.74,137.68,137.74,21918
2017/06/30,11:48:00,137.74,137.79,137.72,137.79,33895
2017/06/30,11:49:00,137.79,137.79,137.72,137.77,69675
2017/06/30,11:50:00,137.78,137.79,137.75,137.78,23727
2017/06/30,11:51:00,137.77,137.80,137.74,137.76,43989
2017/06/30,11:52:00,137.76,137.78,137.75,137.78,16358
2017/06/30,11:53:00,137.77,137.82,137.76,137.81,87041
2017/06/30,11:54:00,137.80,137.82,137.79,137.81,46462
2017/06/30,11:55:00,137.82,137.87,137.81,137.87,25385
2017/06/30,11:56:00,137.87,137.90,137.85,137.89,42179
2017/06/30,11:57:00,137.89,137.89,137.81,137.83,45895
2017/06/30,11:58:00,137.83,137.85,137.82,137.83,496639
2017/06/30,11:59:00,137.83,137.86,137.83,137.84,37222
2017/06/30,12:00:00,137.84,137.86,137.84,137.86,15538
2017/06/30,12:01:00,137.84,137.84,137.76,137.78,61375
2017/06/30,12:02:00,137.79,137.83,137.79,137.81,40432
2017/06/30,12:03:00,137.80,137.85,137.79,137.81,41756
2017/06/30,12:04:00,137.82,137.85,137.80,137.85,12642
2017/06/30,12:05:00,137.85,137.86,137.83,137.84,11879
2017/06/30,12:06:00,137.85,137.85,137.82,137.85,281781
2017/06/30,12:07:00,137.85,137.88,137.84,137.86,98961
2017/06/30,12:08:00,137.87,137.88,137.86,137.88,30311
2017/06/30,12:09:00,137.88,137.88,137.78,137.82,82767
2017/06/30,12:10:00,137.82,137.88,137.80,137.88,61415
2017/06/30,12:11:00,137.88,137.91,137.85,137.90,35947
2017/06/30,12:12:00,137.90,137.96,137.88,137.95,52632
2017/06/30,12:13:00,137.95,137.96,137.93,137.95,81826
2017/06/30,12:14:00,137.94,137.95,137.90,137.90,12511
2017/06/30,12:15:00,137.90,137.92,137.89,137.91,19199
2017/06/30,12:16:00,137.90,137.91,137.88,137.90,13528
2017/06/30,12:17:00,137.90,137.90,137.82,137.86,89338
2017/06/30,12:18:00,137.86,137.89,137.86,137.88,24267
2017/06/30,12:19:00,137.87,137.92,137.87,137.89,32588
2017/06/30,12:20:00,137.89,137.94,137.89,137.94,27441
2017/06/30,12:21:00,137.94,137.95,137.89,137.90,94873
2017/06/30,12:22:00,137.90,137.91,137.84,137.88,29809
2017/06/30,12:23:00,137.88,137.91,137.87,137.90,14842
2017/06/30,12:24:00,137.90,137.93,137.88,137.90,11326
2017/06/30,12:25:00,137.91,137.95,137.89,137.92,74350
2017/06/30,12:26:00,137.92,137.93,137.87,137.88,153153
2017/06/30,12:27:00,137.88,137.89,137.86,137.87,21085
2017/06/30,12:28:00,137.87,137.89,137.85,137.88,13333
2017/06/30,12:29:00,137.88,137.92,137.88,137.91,17133
2017/06/30,12:30:00,137.91,137.93,137.87,137.89,88104
2017/06/30,12:31:00,137.88,137.89,137.85,137.87,25752
2017/06/30,12:32:00,137.87,137.92,137.87,137.89,36476
2017/06/30,12:33:00,137.89,137.90,137.88,137.89,6579
2017/06/30,12:34:00,137.88,137.90,137.85,137.90,85347
2017/06/30,12:35:00,137.89,137.90,137.84,137.85,28773
2017/06/30,12:36:00,137.84,137.84,137.81,137.81,4203
2017/06/30,12:37:00,137.81,137.86,137.81,137.85,16167
2017/06/30,12:38:00,137.85,137.85,137.81,137.81,28977
2017/06/30,12:39:00,137.81,137.83,137.80,137.82,16646
2017/06/30,12:40:00,137.82,137.83,137.80,137.81,39073
2017/06/30,12:41:00,137.80,137.83,137.80,137.80,6520
2017/06/30,12:42:00,137.80,137.81,137.77,137.78,10541
2017/06/30,12:43:00,137.77,137.79,137.74,137.77,60963
2017/06/30,12:44:00,137.77,137.81,137.77,137.80,24092
2017/06/30,12:45:00,137.81,137.82,137.78,137.80,35244
2017/06/30,12:46:00,137.79,137.80,137.77,137.77,8395
2017/06/30,12:47:00,137.77,137.79,137.71,137.72,27120
2017/06/30,12:48:00,137.72,137.75,137.71,137.71,16723
2017/06/30,12:49:00,137.71,137.71,137.68,137.70,54246
2017/06/30,12:50:00,137.70,137.71,137.63,137.65,26188
2017/06/30,12:51:00,137.65,137.67,137.63,137.65,155898
2017/06/30,12:52:00,137.66,137.70,137.64,137.66,66003
2017/06/30,12:53:00,137.65,137.69,137.65,137.67,35015
2017/06/30,12:54:00,137.67,137.69,137.64,137.67,64801
2017/06/30,12:55:00,137.70,137.74,137.69,137.71,20417
2017/06/30,12:56:00,137.71,137.75,137.71,137.72,15536
2017/06/30,12:57:00,137.72,137.72,137.65,137.65,132484
2017/06/30,12:58:00,137.65,137.71,137.64,137.70,10823
2017/06/30,12:59:00,137.70,137.72,137.68,137.71,7037
2017/06/30,13:00:00,137.71,137.73,137.70,137.73,10777
2017/06/30,13:01:00,137.73,137.78,137.73,137.77,60605
2017/06/30,13:02:00,137.77,137.80,137.76,137.76,17870
2017/06/30,13:03:00,137.76,137.76,137.74,137.76,13604
2017/06/30,13:04:00,137.76,137.81,137.76,137.79,17398
2017/06/30,13:05:00,137.79,137.81,137.79,137.80,14574
2017/06/30,13:06:00,137.80,137.81,137.76,137.79,17108
2017/06/30,13:07:00,137.78,137.79,137.78,137.78,12514
2017/06/30,13:08:00,137.79,137.80,137.76,137.79,20926
2017/06/30,13:09:00,137.80,137.80,137.76,137.78,17975
2017/06/30,13:10:00,137.78,137.81,137.78,137.80,9751
2017/06/30,13:11:00,137.81,137.83,137.79,137.80,24955
2017/06/30,13:12:00,137.80,137.81,137.79,137.80,19317
2017/06/30,13:13:00,137.81,137.81,137.79,137.79,20772
2017/06/30,13:14:00,137.79,137.83,137.79,137.80,77735
2017/06/30,13:15:00,137.81,137.81,137.78,137.79,15747
2017/06/30,13:16:00,137.80,137.82,137.80,137.81,14014
2017/06/30,13:17:00,137.81,137.81,137.78,137.80,7771
2017/06/30,13:18:00,137.80,137.81,137.75,137.76,30676
2017/06/30,13:19:00,137.76,137.76,137.73,137.76,19799
2017/06/30,13:20:00,137.77,137.79,137.76,137.79,28053
2017/06/30,13:21:00,137.78,137.79,137.77,137.78,13924
2017/06/30,13:22:00,137.78,137.79,137.77,137.78,17144
2017/06/30,13:23:00,137.79,137.81,137.77,137.79,12144
2017/06/30,13:24:00,137.79,137.82,137.79,137.79,17503
2017/06/30,13:25:00,137.79,137.79,137.75,137.76,15625
2017/06/30,13:26:00,137.76,137.77,137.74,137.76,15641
2017/06/30,13:27:00,137.74,137.76,137.72,137.75,19364
2017/06/30,13:28:00,137.75,137.76,137.75,137.75,9269
2017/06/30,13:29:00,137.76,137.78,137.73,137.78,27374
2017/06/30,13:30:00,137.78,137.81,137.78,137.81,24670
2017/06/30,13:31:00,137.82,137.84,137.77,137.81,18047
2017/06/30,13:32:00,137.81,137.83,137.79,137.79,794997
2017/06/30,13:33:00,137.79,137.80,137.76,137.79,20358
2017/06/30,13:34:00,137.79,137.80,137.78,137.79,52077
2017/06/30,13:35:00,137.79,137.81,137.78,137.78,19727
2017/06/30,13:36:00,137.78,137.80,137.76,137.78,38267
2017/06/30,13:37:00,137.78,137.81,137.77,137.81,13530
2017/06/30,13:38:00,137.81,137.84,137.80,137.82,31127
2017/06/30,13:39:00,137.82,137.92,137.82,137.89,23764
2017/06/30,13:40:00,137.89,137.92,137.86,137.89,289311
2017/06/30,13:41:00,137.89,137.90,137.86,137.87,16327
2017/06/30,13:42:00,137.87,137.90,137.85,137.89,44075
2017/06/30,13:43:00,137.89,137.90,137.88,137.90,13184
2017/06/30,13:44:00,137.91,137.92,137.87,137.88,82657
2017/06/30,13:45:00,137.88,137.90,137.86,137.86,139313
2017/06/30,13:46:00,137.87,137.89,137.85,137.89,17572
2017/06/30,13:47:00,137.89,137.90,137.88,137.88,17260
2017/06/30,13:48:00,137.89,137.91,137.87,137.87,15405
2017/06/30,13:49:00,137.87,137.90,137.87,137.90,22934
2017/06/30,13:50:00,137.90,137.91,137.89,137.90,106662
2017/06/30,13:51:00,137.90,137.91,137.88,137.88,36440
2017/06/30,13:52:00,137.88,137.88,137.85,137.85,13786
2017/06/30,13:53:00,137.85,137.86,137.83,137.86,48690
2017/06/30,13:54:00,137.87,137.88,137.84,137.84,31801
2017/06/30,13:55:00,137.84,137.84,137.78,137.80,34938
2017/06/30,13:56:00,137.80,137.87,137.80,137.85,19618
2017/06/30,13:57:00,137.85,137.87,137.82,137.87,38931
2017/06/30,13:58:00,137.87,137.88,137.82,137.82,34362
2017/06/30,13:59:00,137.83,137.85,137.80,137.82,36332
2017/06/30,14:00:00,137.82,137.85,137.81,137.83,609644
2017/06/30,14:01:00,137.82,137.83,137.76,137.77,131542
2017/06/30,14:02:00,137.76,137.81,137.76,137.81,23773
2017/06/30,14:03:00,137.80,137.82,137.77,137.80,22003
2017/06/30,14:04:00,137.80,137.84,137.78,137.79,45349
2017/06/30,14:05:00,137.79,137.80,137.77,137.78,24154
2017/06/30,14:06:00,137.78,137.82,137.77,137.81,34703
2017/06/30,14:07:00,137.80,137.84,137.80,137.84,11353
2017/06/30,14:08:00,137.84,137.87,137.84,137.87,19258
2017/06/30,14:09:00,137.87,137.88,137.84,137.85,23648
2017/06/30,14:10:00,137.85,137.86,137.83,137.85,21183
2017/06/30,14:11:00,137.85,137.87,137.85,137.87,7786
2017/06/30,14:12:00,137.86,137.87,137.84,137.86,42444
2017/06/30,14:13:00,137.87,137.87,137.82,137.85,88427
2017/06/30,14:14:00,137.85,137.89,137.85,137.89,18344
2017/06/30,14:15:00,137.89,137.94,137.87,137.93,116285
2017/06/30,14:16:00,137.93,137.93,137.87,137.89,32461
2017/06/30,14:17:00,137.89,137.93,137.88,137.92,289329
2017/06/30,14:18:00,137.92,137.92,137.90,137.91,126924
2017/06/30,14:19:00,137.91,137.92,137.90,137.91,34849
2017/06/30,14:20:00,137.91,137.94,137.90,137.93,90010
2017/06/30,14:21:00,137.94,137.95,137.92,137.93,38225
2017/06/30,14:22:00,137.92,137.93,137.90,137.93,64284
2017/06/30,14:23:00,137.93,137.93,137.88,137.92,89052
2017/06/30,14:24:00,137.93,137.94,137.92,137.92,9286
2017/06/30,14:25:00,137.92,137.95,137.92,137.94,21524
2017/06/30,14:26:00,137.95,137.96,137.92,137.94,55448
2017/06/30,14:27:00,137.93,138.03,137.93,138.01,276932
2017/06/30,14:28:00,138.01,138.04,137.99,138.03,80454
2017/06/30,14:29:00,138.03,138.04,137.99,138.03,170660
2017/06/30,14:30:00,138.04,138.05,137.96,138.00,203545
2017/06/30,14:31:00,137.99,138.00,137.95,137.96,30203
2017/06/30,14:32:00,137.96,138.00,137.96,137.99,376932
2017/06/30,14:33:00,137.99,138.00,137.98,137.98,21106
2017/06/30,14:34:00,137.98,138.01,137.98,138.00,14387
2017/06/30,14:35:00,137.98,138.00,137.98,137.99,15378
2017/06/30,14:36:00,137.99,138.02,137.99,138.02,49794
2017/06/30,14:37:00,138.02,138.03,138.00,138.02,47543
2017/06/30,14:38:00,138.02,138.04,138.01,138.01,32127
2017/06/30,14:39:00,138.01,138.04,138.00,138.00,21276
2017/06/30,14:40:00,138.01,138.01,138.00,138.00,27661
2017/06/30,14:41:00,138.00,138.02,138.00,138.01,39432
2017/06/30,14:42:00,138.00,138.01,137.96,137.97,30142
2017/06/30,14:43:00,137.97,138.01,137.97,138.01,40790
2017/06/30,14:44:00,138.01,138.02,138.00,138.02,148240
2017/06/30,14:45:00,138.02,138.03,137.99,138.00,24249
2017/06/30,14:46:00,138.00,138.01,137.97,138.01,35420
2017/06/30,14:47:00,138.01,138.08,137.98,137.99,140355
2017/06/30,14:48:00,137.99,138.04,137.99,138.02,176076
2017/06/30,14:49:00,138.02,138.04,138.01,138.03,120790
2017/06/30,14:50:00,138.03,138.05,138.03,138.04,174214
2017/06/30,14:51:00,138.04,138.06,138.03,138.04,146864
2017/06/30,14:52:00,138.04,138.04,138.01,138.02,154604
2017/06/30,14:53:00,138.03,138.07,138.01,138.07,83949
2017/06/30,14:54:00,138.07,138.09,138.05,138.08,17842
2017/06/30,14:55:00,138.08,138.10,138.07,138.09,38200
2017/06/30,14:56:00,138.07,138.10,138.06,138.08,64470
2017/06/30,14:57:00,138.08,138.09,138.06,138.06,18347
2017/06/30,14:58:00,138.06,138.09,138.06,138.08,21585
2017/06/30,14:59:00,138.07,138.07,138.05,138.06,177616
2017/06/30,15:00:00,138.06,138.09,138.05,138.08,94080
2017/06/30,15:01:00,138.08,138.12,138.07,138.09,433994
2017/06/30,15:02:00,138.09,138.11,138.09,138.09,21670
2017/06/30,15:03:00,138.09,138.10,138.02,138.03,21734
2017/06/30,15:04:00,138.03,138.05,138.02,138.04,39665
2017/06/30,15:05:00,138.04,138.04,138.00,138.04,90286
2017/06/30,15:06:00,138.04,138.05,138.02,138.02,31721
2017/06/30,15:07:00,138.03,138.04,138.01,138.02,50640
2017/06/30,15:08:00,138.02,138.04,138.01,138.02,24070
2017/06/30,15:09:00,138.02,138.04,138.01,138.03,13285
2017/06/30,15:10:00,138.04,138.04,138.02,138.03,51580
2017/06/30,15:11:00,138.03,138.04,137.95,137.96,159529
2017/06/30,15:12:00,137.96,137.98,137.95,137.96,172107
2017/06/30,15:13:00,137.95,137.96,137.86,137.87,91664
2017/06/30,15:14:00,137.87,137.89,137.85,137.86,77682
2017/06/30,15:15:00,137.86,137.88,137.86,137.88,24171
2017/06/30,15:16:00,137.88,137.88,137.85,137.87,38027
2017/06/30,15:17:00,137.87,137.91,137.86,137.90,25294
2017/06/30,15:18:00,137.90,137.92,137.88,137.90,57272
2017/06/30,15:19:00,137.90,137.92,137.86,137.87,63616
2017/06/30,15:20:00,137.87,137.91,137.87,137.91,30277
2017/06/30,15:21:00,137.92,137.92,137.90,137.90,99376
2017/06/30,15:22:00,137.90,137.91,137.89,137.90,53158
2017/06/30,15:23:00,137.90,137.93,137.90,137.93,29834
2017/06/30,15:24:00,137.92,137.94,137.92,137.94,33300
2017/06/30,15:25:00,137.93,138.02,137.93,137.99,235533
2017/06/30,15:26:00,138.00,138.01,137.98,138.00,29093
2017/06/30,15:27:00,138.00,138.01,137.92,137.92,20043
2017/06/30,15:28:00,137.92,137.96,137.92,137.94,21573
2017/06/30,15:29:00,137.94,137.95,137.92,137.93,20938
2017/06/30,15:30:00,137.92,137.94,137.92,137.92,21186
2017/06/30,15:31:00,137.93,137.93,137.88,137.90,23535
2017/06/30,15:32:00,137.90,137.91,137.80,137.83,88791
2017/06/30,15:33:00,137.83,137.84,137.79,137.80,87710
2017/06/30,15:34:00,137.80,137.81,137.75,137.76,113295
2017/06/30,15:35:00,137.77,137.82,137.76,137.78,54289
2017/06/30,15:36:00,137.79,137.81,137.78,137.80,21194
2017/06/30,15:37:00,137.80,137.83,137.80,137.82,110919
2017/06/30,15:38:00,137.82,137.82,137.80,137.82,73343
2017/06/30,15:39:00,137.81,137.85,137.81,137.82,106745
2017/06/30,15:40:00,137.82,137.83,137.80,137.83,62240
2017/06/30,15:41:00,137.83,137.90,137.82,137.89,144050
2017/06/30,15:42:00,137.89,137.89,137.85,137.87,27856
2017/06/30,15:43:00,137.87,137.88,137.85,137.87,128744
2017/06/30,15:44:00,137.86,137.90,137.86,137.90,168073
2017/06/30,15:45:00,137.90,137.90,137.86,137.88,56176
2017/06/30,15:46:00,137.87,137.93,137.87,137.93,116100
2017/06/30,15:47:00,137.92,137.97,137.92,137.97,152857
2017/06/30,15:48:00,137.97,137.97,137.92,137.95,70620
2017/06/30,15:49:00,137.95,138.00,137.95,137.97,100086
2017/06/30,15:50:00,137.97,138.00,137.93,137.96,89307
2017/06/30,15:51:00,137.95,137.96,137.85,137.86,795216
2017/06/30,15:52:00,137.85,137.86,137.82,137.85,172217
2017/06/30,15:53:00,137.85,137.86,137.83,137.84,149262
2017/06/30,15:54:00,137.85,137.89,137.81,137.82,290953
2017/06/30,15:55:00,137.82,137.83,137.80,137.82,189484
2017/06/30,15:56:00,137.81,137.82,137.74,137.75,262681
2017/06/30,15:57:00,137.75,137.77,137.68,137.70,296999
2017/06/30,15:58:00,137.69,137.71,137.61,137.63,440100
2017/06/30,15:59:00,137.63,137.67,137.58,137.59,474273
2017/06/30,16:00:00,137.59,137.61,137.45,137.49,2476439
2017/07/03,09:31:00,138.25,138.35,138.25,138.34,275707
2017/07/03,09:32:00,138.33,138.43,138.25,138.40,285922
2017/07/03,09:33:00,138.41,138.41,138.27,138.33,466403
2017/07/03,09:34:00,138.33,138.33,138.24,138.30,114917
2017/07/03,09:35:00,138.29,138.35,138.26,138.27,51060
2017/07/03,09:36:00,138.26,138.35,138.11,138.11,174433
2017/07/03,09:37:00,138.11,138.17,138.05,138.05,200785
2017/07/03,09:38:00,138.03,138.08,137.99,138.06,236269
2017/07/03,09:39:00,138.06,138.06,137.96,137.99,76028
2017/07/03,09:40:00,138.00,138.01,137.95,137.96,143757
2017/07/03,09:41:00,137.96,138.01,137.91,137.94,117468
2017/07/03,09:42:00,137.91,137.91,137.84,137.87,120760
2017/07/03,09:43:00,137.87,137.89,137.82,137.88,198148
2017/07/03,09:44:00,137.88,137.90,137.82,137.83,120967
2017/07/03,09:45:00,137.83,137.91,137.80,137.87,167042
2017/07/03,09:46:00,137.87,138.02,137.87,138.02,254681
2017/07/03,09:47:00,138.03,138.07,137.99,138.05,122812
2017/07/03,09:48:00,138.05,138.10,138.04,138.07,158019
2017/07/03,09:49:00,138.06,138.10,138.03,138.10,40180
2017/07/03,09:50:00,138.10,138.13,138.06,138.09,42787
2017/07/03,09:51:00,138.09,138.11,138.06,138.11,47080
2017/07/03,09:52:00,138.11,138.17,138.10,138.15,61792
2017/07/03,09:53:00,138.15,138.17,138.08,138.08,33301
2017/07/03,09:54:00,138.09,138.13,138.07,138.09,41057
2017/07/03,09:55:00,138.10,138.10,138.04,138.07,51160
2017/07/03,09:56:00,138.07,138.13,138.04,138.05,93009
2017/07/03,09:57:00,138.04,138.05,137.96,137.96,104075
2017/07/03,09:58:00,137.96,137.97,137.93,137.96,549042
2017/07/03,09:59:00,137.96,137.96,137.91,137.94,28036
2017/07/03,10:00:00,137.94,137.98,137.92,137.93,32779
2017/07/03,10:01:00,137.94,138.10,137.94,137.98,160750
2017/07/03,10:02:00,137.98,137.99,137.86,137.90,71138
2017/07/03,10:03:00,137.90,137.93,137.81,137.88,42439
2017/07/03,10:04:00,137.87,137.89,137.76,137.79,102109
2017/07/03,10:05:00,137.79,137.84,137.76,137.76,55293
2017/07/03,10:06:00,137.76,137.83,137.75,137.83,50850
2017/07/03,10:07:00,137.83,137.85,137.73,137.77,168753
2017/07/03,10:08:00,137.77,137.90,137.76,137.86,72156
2017/07/03,10:09:00,137.87,137.89,137.83,137.84,87370
2017/07/03,10:10:00,137.84,137.99,137.84,137.98,282007
2017/07/03,10:11:00,137.97,137.97,137.89,137.91,136125
2017/07/03,10:12:00,137.91,137.92,137.87,137.90,56114
2017/07/03,10:13:00,137.91,137.97,137.91,137.95,68450
2017/07/03,10:14:00,137.97,138.02,137.96,137.98,71374
2017/07/03,10:15:00,137.97,137.99,137.92,137.93,56501
2017/07/03,10:16:00,137.94,138.01,137.94,137.96,18828
2017/07/03,10:17:00,137.97,137.97,137.84,137.84,170260
2017/07/03,10:18:00,137.84,137.84,137.77,137.79,152716
2017/07/03,10:19:00,137.78,137.78,137.63,137.65,224638
2017/07/03,10:20:00,137.65,137.68,137.61,137.62,148606
2017/07/03,10:21:00,137.62,137.68,137.62,137.66,43934
2017/07/03,10:22:00,137.65,137.66,137.49,137.51,140379
2017/07/03,10:23:00,137.52,137.55,137.49,137.50,287481
2017/07/03,10:24:00,137.50,137.51,137.43,137.46,79202
2017/07/03,10:25:00,137.46,137.49,137.38,137.46,94346
2017/07/03,10:26:00,137.46,137.47,137.30,137.30,132961
2017/07/03,10:27:00,137.30,137.43,137.30,137.42,162690
2017/07/03,10:28:00,137.43,137.51,137.43,137.48,92629
2017/07/03,10:29:00,137.47,137.55,137.47,137.51,49619
2017/07/03,10:30:00,137.51,137.51,137.43,137.46,80168
2017/07/03,10:31:00,137.46,137.54,137.43,137.54,27928
2017/07/03,10:32:00,137.53,137.57,137.50,137.54,33145
2017/07/03,10:33:00,137.53,137.55,137.42,137.44,249888
2017/07/03,10:34:00,137.44,137.47,137.39,137.45,99656
2017/07/03,10:35:00,137.46,137.47,137.39,137.41,77119
2017/07/03,10:36:00,137.40,137.40,137.26,137.36,120517
2017/07/03,10:37:00,137.36,137.41,137.28,137.33,59297
2017/07/03,10:38:00,137.33,137.35,137.30,137.30,31408
2017/07/03,10:39:00,137.30,137.35,137.29,137.34,11832
2017/07/03,10:40:00,137.34,137.38,137.33,137.34,39702
2017/07/03,10:41:00,137.34,137.34,137.28,137.32,36699
2017/07/03,10:42:00,137.32,137.35,137.29,137.32,58270
2017/07/03,10:43:00,137.30,137.35,137.30,137.35,59943
2017/07/03,10:44:00,137.34,137.36,137.33,137.36,13067
2017/07/03,10:45:00,137.36,137.38,137.32,137.33,75167
2017/07/03,10:46:00,137.33,137.37,137.29,137.35,34090
2017/07/03,10:47:00,137.35,137.35,137.21,137.24,52261
2017/07/03,10:48:00,137.23,137.31,137.22,137.30,44120
2017/07/03,10:49:00,137.31,137.32,137.23,137.26,139456
2017/07/03,10:50:00,137.26,137.29,137.26,137.27,56202
2017/07/03,10:51:00,137.27,137.32,137.25,137.31,55716
2017/07/03,10:52:00,137.31,137.31,137.26,137.29,124749
2017/07/03,10:53:00,137.29,137.29,137.17,137.24,49795
2017/07/03,10:54:00,137.23,137.23,137.15,137.19,46191
2017/07/03,10:55:00,137.20,137.21,137.16,137.18,71801
2017/07/03,10:56:00,137.18,137.20,137.15,137.15,153692
2017/07/03,10:57:00,137.15,137.15,137.07,137.08,166059
2017/07/03,10:58:00,137.08,137.09,137.04,137.04,118963
2017/07/03,10:59:00,137.04,137.06,136.95,136.98,297638
2017/07/03,11:00:00,136.98,137.02,136.91,136.93,170013
2017/07/03,11:01:00,136.92,136.98,136.89,136.98,308414
2017/07/03,11:02:00,136.98,136.99,136.86,136.87,168113
2017/07/03,11:03:00,136.87,136.93,136.81,136.83,132906
2017/07/03,11:04:00,136.84,136.87,136.78,136.79,123678
2017/07/03,11:05:00,136.79,136.84,136.77,136.82,135220
2017/07/03,11:06:00,136.82,136.82,136.63,136.65,319068
2017/07/03,11:07:00,136.65,136.70,136.48,136.57,462139
2017/07/03,11:08:00,136.57,136.58,136.48,136.53,206007
2017/07/03,11:09:00,136.53,136.59,136.42,136.59,131450
2017/07/03,11:10:00,136.60,136.69,136.57,136.67,86034
2017/07/03,11:11:00,136.67,136.69,136.63,136.65,150001
2017/07/03,11:12:00,136.65,136.72,136.65,136.65,93159
2017/07/03,11:13:00,136.64,136.70,136.60,136.70,134361
2017/07/03,11:14:00,136.70,136.75,136.67,136.70,1354943
2017/07/03,11:15:00,136.70,136.82,136.67,136.79,79321
2017/07/03,11:16:00,136.79,136.87,136.76,136.84,138704
2017/07/03,11:17:00,136.83,136.85,136.77,136.79,187164
2017/07/03,11:18:00,136.79,136.79,136.72,136.72,163185
2017/07/03,11:19:00,136.72,136.74,136.68,136.72,45444
2017/07/03,11:20:00,136.73,136.74,136.56,136.57,87884
2017/07/03,11:21:00,136.57,136.66,136.56,136.59,81762
2017/07/03,11:22:00,136.58,136.74,136.54,136.74,230497
2017/07/03,11:23:00,136.74,136.83,136.72,136.76,108895
2017/07/03,11:24:00,136.76,136.82,136.74,136.75,73314
2017/07/03,11:25:00,136.77,136.85,136.77,136.83,48184
2017/07/03,11:26:00,136.84,136.87,136.78,136.83,140612
2017/07/03,11:27:00,136.83,136.85,136.76,136.83,119620
2017/07/03,11:28:00,136.82,136.84,136.78,136.82,28364
2017/07/03,11:29:00,136.82,136.86,136.82,136.82,93958
2017/07/03,11:30:00,136.83,136.90,136.79,136.90,153541
2017/07/03,11:31:00,136.91,136.92,136.86,136.90,170189
2017/07/03,11:32:00,136.92,136.96,136.91,136.94,111793
2017/07/03,11:33:00,136.95,136.95,136.88,136.91,120661
2017/07/03,11:34:00,136.92,136.96,136.87,136.87,65615
2017/07/03,11:35:00,136.87,136.94,136.86,136.89,68678
2017/07/03,11:36:00,136.88,136.88,136.79,136.80,94024
2017/07/03,11:37:00,136.80,136.84,136.78,136.82,139218
2017/07/03,11:38:00,136.82,136.82,136.78,136.80,32958
2017/07/03,11:39:00,136.80,136.80,136.75,136.78,128410
2017/07/03,11:40:00,136.78,136.90,136.78,136.89,30114
2017/07/03,11:41:00,136.88,136.89,136.84,136.88,36064
2017/07/03,11:42:00,136.88,136.89,136.82,136.83,46265
2017/07/03,11:43:00,136.83,136.88,136.82,136.83,137425
2017/07/03,11:44:00,136.84,136.84,136.79,136.82,72757
2017/07/03,11:45:00,136.82,136.85,136.79,136.80,34128
2017/07/03,11:46:00,136.81,136.86,136.81,136.84,58620
2017/07/03,11:47:00,136.84,136.85,136.79,136.82,73726
2017/07/03,11:48:00,136.82,136.88,136.82,136.88,72973
2017/07/03,11:49:00,136.87,136.91,136.84,136.86,51142
2017/07/03,11:50:00,136.86,136.88,136.85,136.85,33674
2017/07/03,11:51:00,136.86,136.86,136.65,136.70,106140
2017/07/03,11:52:00,136.69,136.70,136.62,136.67,142474
2017/07/03,11:53:00,136.67,136.68,136.62,136.68,36697
2017/07/03,11:54:00,136.67,136.74,136.65,136.74,86248
2017/07/03,11:55:00,136.73,136.75,136.70,136.74,74464
2017/07/03,11:56:00,136.74,136.75,136.70,136.74,30476
2017/07/03,11:57:00,136.75,136.78,136.74,136.75,30610
2017/07/03,11:58:00,136.75,136.79,136.75,136.77,24467
2017/07/03,11:59:00,136.76,136.82,136.75,136.81,30927
2017/07/03,12:00:00,136.81,136.90,136.81,136.89,91591
2017/07/03,12:01:00,136.88,136.88,136.80,136.84,79303
2017/07/03,12:02:00,136.83,136.85,136.73,136.74,82986
2017/07/03,12:03:00,136.73,136.76,136.69,136.76,73929
2017/07/03,12:04:00,136.76,136.81,136.75,136.80,34795
2017/07/03,12:05:00,136.79,136.83,136.76,136.77,177742
2017/07/03,12:06:00,136.77,136.77,136.71,136.74,71324
2017/07/03,12:07:00,136.74,136.76,136.60,136.61,103789
2017/07/03,12:08:00,136.61,136.62,136.53,136.54,125867
2017/07/03,12:09:00,136.54,136.60,136.54,136.60,61455
2017/07/03,12:10:00,136.60,136.60,136.54,136.56,68437
2017/07/03,12:11:00,136.56,136.58,136.53,136.55,30014
2017/07/03,12:12:00,136.55,136.57,136.51,136.53,76716
2017/07/03,12:13:00,136.53,136.55,136.50,136.51,79286
2017/07/03,12:14:00,136.52,136.54,136.44,136.44,108429
2017/07/03,12:15:00,136.44,136.50,136.41,136.43,175179
2017/07/03,12:16:00,136.43,136.43,136.37,136.41,177651
2017/07/03,12:17:00,136.41,136.42,136.34,136.37,88294
2017/07/03,12:18:00,136.38,136.48,136.38,136.48,99086
2017/07/03,12:19:00,136.48,136.54,136.48,136.53,235563
2017/07/03,12:20:00,136.53,136.53,136.36,136.41,113523
2017/07/03,12:21:00,136.41,136.44,136.38,136.40,44029
2017/07/03,12:22:00,136.41,136.41,136.29,136.30,117863
2017/07/03,12:23:00,136.29,136.37,136.28,136.37,114676
2017/07/03,12:24:00,136.37,136.45,136.35,136.45,117393
2017/07/03,12:25:00,136.44,136.46,136.39,136.39,930056
2017/07/03,12:26:00,136.40,136.44,136.39,136.42,461880
2017/07/03,12:27:00,136.41,136.45,136.40,136.45,41876
2017/07/03,12:28:00,136.44,136.47,136.41,136.41,64147
2017/07/03,12:29:00,136.40,136.46,136.39,136.46,34653
2017/07/03,12:30:00,136.46,136.51,136.46,136.50,73028
2017/07/03,12:31:00,136.50,136.50,136.43,136.44,72679
2017/07/03,12:32:00,136.43,136.44,136.32,136.33,476465
2017/07/03,12:33:00,136.33,136.42,136.32,136.39,126325
2017/07/03,12:34:00,136.39,136.39,136.33,136.34,40386
2017/07/03,12:35:00,136.34,136.37,136.31,136.34,50623
2017/07/03,12:36:00,136.34,136.36,136.22,136.25,207233
2017/07/03,12:37:00,136.25,136.31,136.21,136.28,158692
2017/07/03,12:38:00,136.28,136.31,136.26,136.30,154151
2017/07/03,12:39:00,136.31,136.32,136.23,136.24,61940
2017/07/03,12:40:00,136.25,136.27,136.18,136.18,70238
2017/07/03,12:41:00,136.19,136.21,136.15,136.18,515194
2017/07/03,12:42:00,136.18,136.21,136.10,136.11,154497
2017/07/03,12:43:00,136.11,136.25,136.11,136.22,88205
2017/07/03,12:44:00,136.22,136.28,136.19,136.24,152105
2017/07/03,12:45:00,136.24,136.24,136.18,136.20,149591
2017/07/03,12:46:00,136.20,136.22,136.16,136.21,145567
2017/07/03,12:47:00,136.20,136.25,136.20,136.21,100907
2017/07/03,12:48:00,136.21,136.26,136.20,136.21,122946
2017/07/03,12:49:00,136.21,136.31,136.20,136.31,116503
2017/07/03,12:50:00,136.31,136.31,136.22,136.22,117103
2017/07/03,12:51:00,136.22,136.38,136.22,136.38,663700
2017/07/03,12:52:00,136.38,136.39,136.35,136.38,140412
2017/07/03,12:53:00,136.38,136.45,136.36,136.36,382225
2017/07/03,12:54:00,136.35,136.41,136.34,136.40,585234
2017/07/03,12:55:00,136.41,136.45,136.39,136.44,116536
2017/07/03,12:56:00,136.43,136.43,136.38,136.41,141214
2017/07/03,12:57:00,136.40,136.42,136.39,136.41,140285
2017/07/03,12:58:00,136.41,136.41,136.32,136.32,700477
2017/07/03,12:59:00,136.32,136.32,136.23,136.23,340100
2017/07/03,13:00:00,136.23,136.25,136.18,136.20,1032350
2017/07/05,09:31:00,136.57,136.69,136.57,136.66,78502
2017/07/05,09:32:00,136.67,136.67,136.52,136.52,115563
2017/07/05,09:33:00,136.53,136.56,136.43,136.48,154126
2017/07/05,09:34:00,136.48,136.52,136.45,136.49,96257
2017/07/05,09:35:00,136.49,136.73,136.48,136.72,250948
2017/07/05,09:36:00,136.71,136.85,136.70,136.84,233669
2017/07/05,09:37:00,136.84,137.03,136.80,136.88,370449
2017/07/05,09:38:00,136.88,136.96,136.85,136.91,185912
2017/07/05,09:39:00,136.92,137.00,136.85,136.97,362271
2017/07/05,09:40:00,136.98,137.03,136.89,136.93,213844
2017/07/05,09:41:00,136.93,136.94,136.75,136.78,188734
2017/07/05,09:42:00,136.77,136.82,136.68,136.79,326299
2017/07/05,09:43:00,136.78,136.81,136.63,136.64,138140
2017/07/05,09:44:00,136.64,136.73,136.62,136.63,111790
2017/07/05,09:45:00,136.62,136.64,136.55,136.59,94715
2017/07/05,09:46:00,136.59,136.70,136.56,136.67,151082
2017/07/05,09:47:00,136.67,136.68,136.37,136.46,242910
2017/07/05,09:48:00,136.47,136.55,136.43,136.49,189562
2017/07/05,09:49:00,136.49,136.53,136.43,136.52,183497
2017/07/05,09:50:00,136.53,136.63,136.49,136.62,223318
2017/07/05,09:51:00,136.62,136.84,136.62,136.79,241945
2017/07/05,09:52:00,136.79,136.86,136.69,136.82,590818
2017/07/05,09:53:00,136.83,136.83,136.74,136.75,264175
2017/07/05,09:54:00,136.74,136.77,136.67,136.72,172467
2017/07/05,09:55:00,136.71,136.79,136.58,136.61,135094
2017/07/05,09:56:00,136.61,136.69,136.58,136.67,129416
2017/07/05,09:57:00,136.66,136.74,136.65,136.66,116252
2017/07/05,09:58:00,136.65,136.74,136.52,136.66,214237
2017/07/05,09:59:00,136.66,136.67,136.50,136.51,85030
2017/07/05,10:00:00,136.50,136.62,136.46,136.58,193312
2017/07/05,10:01:00,136.58,136.59,136.47,136.56,110964
2017/07/05,10:02:00,136.55,136.56,136.42,136.43,178444
2017/07/05,10:03:00,136.43,136.51,136.43,136.50,165248
2017/07/05,10:04:00,136.49,136.51,136.33,136.35,181290
2017/07/05,10:05:00,136.34,136.38,136.22,136.26,223202
2017/07/05,10:06:00,136.26,136.26,136.18,136.20,142811
2017/07/05,10:07:00,136.20,136.28,136.20,136.22,156740
2017/07/05,10:08:00,136.21,136.34,136.21,136.28,141567
2017/07/05,10:09:00,136.29,136.35,136.28,136.31,142286
2017/07/05,10:10:00,136.31,136.37,136.30,136.31,141435
2017/07/05,10:11:00,136.32,136.44,136.32,136.41,68142
2017/07/05,10:12:00,136.40,136.48,136.39,136.46,124486
2017/07/05,10:13:00,136.46,136.55,136.46,136.54,107095
2017/07/05,10:14:00,136.54,136.55,136.49,136.50,81350
2017/07/05,10:15:00,136.50,136.55,136.47,136.47,78508
2017/07/05,10:16:00,136.47,136.49,136.32,136.33,147101
2017/07/05,10:17:00,136.33,136.43,136.30,136.42,295871
2017/07/05,10:18:00,136.42,136.42,136.29,136.31,355732
2017/07/05,10:19:00,136.32,136.33,136.28,136.29,58827
2017/07/05,10:20:00,136.30,136.30,136.16,136.25,168973
2017/07/05,10:21:00,136.26,136.31,136.21,136.29,142313
2017/07/05,10:22:00,136.29,136.33,136.26,136.28,53437
2017/07/05,10:23:00,136.27,136.33,136.25,136.32,63763
2017/07/05,10:24:00,136.32,136.38,136.28,136.32,472610
2017/07/05,10:25:00,136.32,136.39,136.32,136.34,101266
2017/07/05,10:26:00,136.35,136.37,136.19,136.19,55262
2017/07/05,10:27:00,136.19,136.30,136.19,136.29,72704
2017/07/05,10:28:00,136.29,136.36,136.25,136.32,46616
2017/07/05,10:29:00,136.32,136.45,136.32,136.41,280378
2017/07/05,10:30:00,136.41,136.45,136.39,136.44,43862
2017/07/05,10:31:00,136.44,136.48,136.43,136.47,581869
2017/07/05,10:32:00,136.47,136.49,136.44,136.44,109128
2017/07/05,10:33:00,136.45,136.58,136.45,136.57,88965
2017/07/05,10:34:00,136.56,136.67,136.55,136.66,298839
2017/07/05,10:35:00,136.66,136.73,136.65,136.72,129931
2017/07/05,10:36:00,136.72,136.78,136.72,136.75,174973
2017/07/05,10:37:00,136.75,136.78,136.69,136.77,31062
2017/07/05,10:38:00,136.77,136.77,136.72,136.74,24009
2017/07/05,10:39:00,136.74,136.78,136.71,136.76,49355
2017/07/05,10:40:00,136.76,136.84,136.75,136.81,80765
2017/07/05,10:41:00,136.81,136.87,136.81,136.85,92491
2017/07/05,10:42:00,136.85,136.85,136.78,136.78,61512
2017/07/05,10:43:00,136.78,136.84,136.77,136.84,30811
2017/07/05,10:44:00,136.85,136.94,136.84,136.91,170327
2017/07/05,10:45:00,136.91,137.01,136.91,136.97,151105
2017/07/05,10:46:00,136.97,137.15,136.95,137.09,108021
2017/07/05,10:47:00,137.09,137.17,137.09,137.12,75845
2017/07/05,10:48:00,137.11,137.15,137.10,137.10,106159
2017/07/05,10:49:00,137.11,137.13,137.07,137.08,120494
2017/07/05,10:50:00,137.08,137.08,137.01,137.03,101683
2017/07/05,10:51:00,137.04,137.04,136.98,137.00,65536
2017/07/05,10:52:00,136.99,137.02,136.98,136.99,105136
2017/07/05,10:53:00,136.99,137.00,136.95,137.00,43232
2017/07/05,10:54:00,137.00,137.10,137.00,137.06,60315
2017/07/05,10:55:00,137.06,137.13,137.06,137.12,113556
2017/07/05,10:56:00,137.12,137.13,137.04,137.07,53822
2017/07/05,10:57:00,137.07,137.10,137.03,137.04,60000
2017/07/05,10:58:00,137.04,137.07,137.00,137.07,59115
2017/07/05,10:59:00,137.06,137.08,137.01,137.06,88806
2017/07/05,11:00:00,137.07,137.07,137.01,137.06,100548
2017/07/05,11:01:00,137.06,137.06,137.00,137.04,126450
2017/07/05,11:02:00,137.03,137.19,137.03,137.13,70689
2017/07/05,11:03:00,137.14,137.15,137.10,137.10,23636
2017/07/05,11:04:00,137.10,137.10,137.01,137.03,78992
2017/07/05,11:05:00,137.03,137.06,137.00,137.05,18300
2017/07/05,11:06:00,137.05,137.05,136.98,137.00,40636
2017/07/05,11:07:00,137.00,137.06,136.98,137.06,23102
2017/07/05,11:08:00,137.06,137.06,137.02,137.05,10097
2017/07/05,11:09:00,137.06,137.08,137.06,137.06,10854
2017/07/05,11:10:00,137.07,137.14,137.07,137.12,95904
2017/07/05,11:11:00,137.12,137.13,137.05,137.12,101583
2017/07/05,11:12:00,137.11,137.16,137.10,137.16,44870
2017/07/05,11:13:00,137.17,137.20,137.15,137.16,36441
2017/07/05,11:14:00,137.16,137.17,137.12,137.15,26880
2017/07/05,11:15:00,137.14,137.23,137.13,137.23,53956
2017/07/05,11:16:00,137.23,137.24,137.16,137.18,18999
2017/07/05,11:17:00,137.17,137.17,137.13,137.13,16900
2017/07/05,11:18:00,137.13,137.15,137.11,137.15,132718
2017/07/05,11:19:00,137.14,137.14,137.13,137.13,23446
2017/07/05,11:20:00,137.13,137.15,137.12,137.14,12822
2017/07/05,11:21:00,137.14,137.18,137.13,137.17,42043
2017/07/05,11:22:00,137.19,137.21,137.17,137.18,27965
2017/07/05,11:23:00,137.17,137.17,137.13,137.13,23182
2017/07/05,11:24:00,137.12,137.14,137.10,137.11,20913
2017/07/05,11:25:00,137.11,137.12,137.08,137.08,23259
2017/07/05,11:26:00,137.08,137.16,137.08,137.16,69627
2017/07/05,11:27:00,137.15,137.20,137.14,137.19,25942
2017/07/05,11:28:00,137.20,137.36,137.18,137.32,186925
2017/07/05,11:29:00,137.32,137.35,137.30,137.32,86074
2017/07/05,11:30:00,137.32,137.33,137.29,137.32,42483
2017/07/05,11:31:00,137.32,137.33,137.26,137.26,86501
2017/07/05,11:32:00,137.25,137.27,137.20,137.22,35567
2017/07/05,11:33:00,137.21,137.22,137.16,137.18,95487
2017/07/05,11:34:00,137.18,137.20,137.14,137.18,41437
2017/07/05,11:35:00,137.18,137.21,137.14,137.16,51929
2017/07/05,11:36:00,137.16,137.19,137.10,137.12,32278
2017/07/05,11:37:00,137.13,137.16,137.10,137.16,29270
2017/07/05,11:38:00,137.15,137.17,137.15,137.15,5544
2017/07/05,11:39:00,137.17,137.17,137.14,137.16,6860
2017/07/05,11:40:00,137.16,137.18,137.16,137.18,13500
2017/07/05,11:41:00,137.17,137.19,137.09,137.10,116879
2017/07/05,11:42:00,137.10,137.10,137.07,137.08,20804
2017/07/05,11:43:00,137.09,137.13,137.09,137.10,20728
2017/07/05,11:44:00,137.10,137.13,137.10,137.11,29228
2017/07/05,11:45:00,137.12,137.12,137.07,137.07,19264
2017/07/05,11:46:00,137.07,137.12,137.07,137.12,12834
2017/07/05,11:47:00,137.13,137.17,137.11,137.12,16462
2017/07/05,11:48:00,137.12,137.12,137.08,137.10,17747
2017/07/05,11:49:00,137.10,137.10,137.07,137.07,100759
2017/07/05,11:50:00,137.07,137.10,137.06,137.10,157278
2017/07/05,11:51:00,137.10,137.16,137.09,137.12,67864
2017/07/05,11:52:00,137.13,137.18,137.13,137.16,22548
2017/07/05,11:53:00,137.16,137.20,137.16,137.18,31387
2017/07/05,11:54:00,137.18,137.20,137.16,137.20,46441
2017/07/05,11:55:00,137.19,137.19,137.15,137.18,11574
2017/07/05,11:56:00,137.19,137.20,137.18,137.18,19689
2017/07/05,11:57:00,137.18,137.18,137.15,137.15,13546
2017/07/05,11:58:00,137.15,137.16,137.10,137.16,28501
2017/07/05,11:59:00,137.16,137.18,137.13,137.18,11926
2017/07/05,12:00:00,137.17,137.18,137.14,137.16,22469
2017/07/05,12:01:00,137.16,137.19,137.15,137.15,63471
2017/07/05,12:02:00,137.15,137.17,137.13,137.16,17927
2017/07/05,12:03:00,137.16,137.22,137.15,137.20,20681
2017/07/05,12:04:00,137.20,137.21,137.19,137.20,17863
2017/07/05,12:05:00,137.20,137.27,137.19,137.25,42177
2017/07/05,12:06:00,137.25,137.28,137.22,137.28,20272
2017/07/05,12:07:00,137.28,137.29,137.23,137.25,20882
2017/07/05,12:08:00,137.24,137.25,137.18,137.21,116461
2017/07/05,12:09:00,137.21,137.24,137.20,137.23,108930
2017/07/05,12:10:00,137.23,137.23,137.20,137.20,18477
2017/07/05,12:11:00,137.20,137.27,137.19,137.26,39275
2017/07/05,12:12:00,137.26,137.30,137.25,137.29,58488
2017/07/05,12:13:00,137.29,137.30,137.28,137.29,40949
2017/07/05,12:14:00,137.29,137.32,137.27,137.30,88075
2017/07/05,12:15:00,137.30,137.30,137.27,137.29,22599
2017/07/05,12:16:00,137.29,137.33,137.28,137.30,52266
2017/07/05,12:17:00,137.31,137.38,137.30,137.35,106228
2017/07/05,12:18:00,137.35,137.37,137.30,137.36,109052
2017/07/05,12:19:00,137.37,137.38,137.33,137.34,27734
2017/07/05,12:20:00,137.34,137.37,137.33,137.36,10485
2017/07/05,12:21:00,137.36,137.42,137.36,137.41,65986
2017/07/05,12:22:00,137.40,137.41,137.36,137.37,104406
2017/07/05,12:23:00,137.37,137.39,137.36,137.38,28486
2017/07/05,12:24:00,137.38,137.39,137.33,137.35,20037
2017/07/05,12:25:00,137.35,137.35,137.30,137.34,17321
2017/07/05,12:26:00,137.35,137.36,137.31,137.31,423735
2017/07/05,12:27:00,137.31,137.34,137.31,137.33,9907
2017/07/05,12:28:00,137.33,137.37,137.33,137.36,330078
2017/07/05,12:29:00,137.36,137.37,137.32,137.34,6343
2017/07/05,12:30:00,137.34,137.35,137.32,137.34,15591
2017/07/05,12:31:00,137.34,137.35,137.33,137.34,21257
2017/07/05,12:32:00,137.34,137.35,137.32,137.33,17306
2017/07/05,12:33:00,137.33,137.34,137.31,137.31,6518
2017/07/05,12:34:00,137.32,137.34,137.32,137.32,9957
2017/07/05,12:35:00,137.31,137.31,137.28,137.29,21680
2017/07/05,12:36:00,137.29,137.29,137.26,137.28,133905
2017/07/05,12:37:00,137.28,137.34,137.28,137.32,25321
2017/07/05,12:38:00,137.32,137.42,137.32,137.39,71895
2017/07/05,12:39:00,137.38,137.40,137.38,137.39,55392
2017/07/05,12:40:00,137.38,137.38,137.36,137.38,13504
2017/07/05,12:41:00,137.38,137.39,137.35,137.36,8322
2017/07/05,12:42:00,137.36,137.39,137.36,137.39,6808
2017/07/05,12:43:00,137.39,137.39,137.33,137.34,11573
2017/07/05,12:44:00,137.34,137.35,137.33,137.35,8541
2017/07/05,12:45:00,137.34,137.34,137.31,137.33,11856
2017/07/05,12:46:00,137.32,137.36,137.31,137.34,18890
2017/07/05,12:47:00,137.34,137.38,137.34,137.37,11113
2017/07/05,12:48:00,137.37,137.38,137.34,137.35,14934
2017/07/05,12:49:00,137.35,137.35,137.32,137.33,14633
2017/07/05,12:50:00,137.33,137.38,137.33,137.36,15557
2017/07/05,12:51:00,137.37,137.40,137.36,137.38,21410
2017/07/05,12:52:00,137.38,137.38,137.37,137.38,7540
2017/07/05,12:53:00,137.39,137.39,137.38,137.38,4889
2017/07/05,12:54:00,137.38,137.45,137.38,137.42,71660
2017/07/05,12:55:00,137.42,137.44,137.38,137.38,18750
2017/07/05,12:56:00,137.38,137.41,137.37,137.41,5912
2017/07/05,12:57:00,137.42,137.43,137.39,137.39,22192
2017/07/05,12:58:00,137.39,137.42,137.39,137.42,8212
2017/07/05,12:59:00,137.43,137.43,137.41,137.41,7597
2017/07/05,13:00:00,137.41,137.41,137.40,137.41,8626
2017/07/05,13:01:00,137.41,137.43,137.40,137.43,25147
2017/07/05,13:02:00,137.42,137.44,137.42,137.42,11051
2017/07/05,13:03:00,137.42,137.46,137.42,137.46,21233
2017/07/05,13:04:00,137.46,137.50,137.46,137.48,42463
2017/07/05,13:05:00,137.48,137.51,137.47,137.47,28786
2017/07/05,13:06:00,137.48,137.49,137.46,137.46,23860
2017/07/05,13:07:00,137.46,137.49,137.46,137.48,14191
2017/07/05,13:08:00,137.48,137.51,137.47,137.50,14697
2017/07/05,13:09:00,137.50,137.52,137.49,137.51,16685
2017/07/05,13:10:00,137.50,137.56,137.50,137.54,41671
2017/07/05,13:11:00,137.54,137.55,137.52,137.53,26189
2017/07/05,13:12:00,137.54,137.56,137.53,137.56,10539
2017/07/05,13:13:00,137.55,137.57,137.54,137.54,51524
2017/07/05,13:14:00,137.53,137.54,137.51,137.52,26165
2017/07/05,13:15:00,137.53,137.55,137.52,137.52,39277
2017/07/05,13:16:00,137.53,137.58,137.53,137.57,13617
2017/07/05,13:17:00,137.58,137.61,137.57,137.60,25920
2017/07/05,13:18:00,137.61,137.66,137.61,137.63,64389
2017/07/05,13:19:00,137.65,137.65,137.60,137.63,34315
2017/07/05,13:20:00,137.63,137.64,137.58,137.59,17230
2017/07/05,13:21:00,137.60,137.63,137.60,137.62,61103
2017/07/05,13:22:00,137.63,137.65,137.61,137.64,22406
2017/07/05,13:23:00,137.64,137.73,137.64,137.69,68750
2017/07/05,13:24:00,137.69,137.69,137.65,137.65,64387
2017/07/05,13:25:00,137.66,137.71,137.66,137.71,29820
2017/07/05,13:26:00,137.71,137.71,137.67,137.69,31670
2017/07/05,13:27:00,137.69,137.69,137.63,137.64,25458
2017/07/05,13:28:00,137.63,137.67,137.62,137.67,31150
2017/07/05,13:29:00,137.66,137.66,137.60,137.60,15695
2017/07/05,13:30:00,137.61,137.61,137.58,137.60,1037928
2017/07/05,13:31:00,137.60,137.63,137.57,137.59,546598
2017/07/05,13:32:00,137.59,137.62,137.58,137.62,45294
2017/07/05,13:33:00,137.63,137.63,137.61,137.61,97616
2017/07/05,13:34:00,137.61,137.63,137.60,137.62,42216
2017/07/05,13:35:00,137.62,137.64,137.60,137.61,26619
2017/07/05,13:36:00,137.62,137.64,137.61,137.63,20936
2017/07/05,13:37:00,137.64,137.65,137.62,137.65,18444
2017/07/05,13:38:00,137.64,137.67,137.64,137.64,49656
2017/07/05,13:39:00,137.65,137.65,137.61,137.62,43563
2017/07/05,13:40:00,137.63,137.63,137.58,137.59,46470
2017/07/05,13:41:00,137.59,137.62,137.58,137.60,58388
2017/07/05,13:42:00,137.59,137.60,137.57,137.57,25702
2017/07/05,13:43:00,137.57,137.62,137.57,137.60,39781
2017/07/05,13:44:00,137.59,137.60,137.55,137.55,45062
2017/07/05,13:45:00,137.56,137.57,137.54,137.56,123158
2017/07/05,13:46:00,137.56,137.59,137.54,137.55,44396
2017/07/05,13:47:00,137.56,137.56,137.55,137.55,6168
2017/07/05,13:48:00,137.55,137.59,137.54,137.58,35718
2017/07/05,13:49:00,137.58,137.59,137.54,137.54,58381
2017/07/05,13:50:00,137.54,137.54,137.47,137.48,87900
2017/07/05,13:51:00,137.48,137.50,137.45,137.48,73312
2017/07/05,13:52:00,137.48,137.49,137.41,137.44,73730
2017/07/05,13:53:00,137.44,137.47,137.43,137.46,45840
2017/07/05,13:54:00,137.46,137.48,137.46,137.46,13789
2017/07/05,13:55:00,137.47,137.48,137.45,137.46,82868
2017/07/05,13:56:00,137.46,137.49,137.45,137.47,174091
2017/07/05,13:57:00,137.47,137.47,137.43,137.43,25308
2017/07/05,13:58:00,137.44,137.47,137.42,137.46,36498
2017/07/05,13:59:00,137.46,137.50,137.46,137.46,128248
2017/07/05,14:00:00,137.46,137.46,137.43,137.45,11524
2017/07/05,14:01:00,137.45,137.55,137.42,137.51,128628
2017/07/05,14:02:00,137.51,137.58,137.49,137.56,23550
2017/07/05,14:03:00,137.56,137.59,137.51,137.54,31009
2017/07/05,14:04:00,137.54,137.57,137.49,137.51,24461
2017/07/05,14:05:00,137.52,137.57,137.51,137.57,18003
2017/07/05,14:06:00,137.57,137.69,137.57,137.69,146985
2017/07/05,14:07:00,137.68,137.69,137.61,137.63,55606
2017/07/05,14:08:00,137.62,137.62,137.43,137.44,92029
2017/07/05,14:09:00,137.44,137.44,137.28,137.29,310605
2017/07/05,14:10:00,137.29,137.37,137.29,137.35,56050
2017/07/05,14:11:00,137.34,137.40,137.29,137.40,40901
2017/07/05,14:12:00,137.40,137.45,137.39,137.40,146004
2017/07/05,14:13:00,137.41,137.45,137.37,137.37,119264
2017/07/05,14:14:00,137.37,137.42,137.35,137.41,110405
2017/07/05,14:15:00,137.41,137.46,137.40,137.44,27042
2017/07/05,14:16:00,137.44,137.53,137.44,137.48,77834
2017/07/05,14:17:00,137.49,137.50,137.43,137.48,47357
2017/07/05,14:18:00,137.49,137.56,137.49,137.52,48056
2017/07/05,14:19:00,137.53,137.54,137.52,137.54,14102
2017/07/05,14:20:00,137.54,137.56,137.46,137.47,50110
2017/07/05,14:21:00,137.46,137.52,137.45,137.50,25283
2017/07/05,14:22:00,137.50,137.53,137.49,137.49,19934
2017/07/05,14:23:00,137.49,137.53,137.49,137.51,11049
2017/07/05,14:24:00,137.51,137.59,137.49,137.59,38421
2017/07/05,14:25:00,137.59,137.61,137.57,137.61,31305
2017/07/05,14:26:00,137.61,137.66,137.60,137.61,253249
2017/07/05,14:27:00,137.61,137.65,137.61,137.64,16884
2017/07/05,14:28:00,137.64,137.66,137.63,137.66,53376
2017/07/05,14:29:00,137.66,137.70,137.66,137.68,91538
2017/07/05,14:30:00,137.68,137.75,137.68,137.71,121268
2017/07/05,14:31:00,137.71,137.75,137.66,137.74,134649
2017/07/05,14:32:00,137.76,137.82,137.75,137.82,131385
2017/07/05,14:33:00,137.82,137.85,137.82,137.83,82779
2017/07/05,14:34:00,137.84,137.84,137.79,137.79,61600
2017/07/05,14:35:00,137.80,137.82,137.79,137.79,32218
2017/07/05,14:36:00,137.79,137.82,137.78,137.82,25626
2017/07/05,14:37:00,137.82,137.82,137.79,137.81,52275
2017/07/05,14:38:00,137.80,137.82,137.79,137.82,28754
2017/07/05,14:39:00,137.82,137.88,137.80,137.87,109896
2017/07/05,14:40:00,137.86,137.87,137.83,137.84,88421
2017/07/05,14:41:00,137.85,137.87,137.82,137.85,31053
2017/07/05,14:42:00,137.84,137.87,137.84,137.86,21544
2017/07/05,14:43:00,137.86,137.88,137.85,137.88,53866
2017/07/05,14:44:00,137.88,137.90,137.86,137.87,37695
2017/07/05,14:45:00,137.87,137.88,137.78,137.81,95818
2017/07/05,14:46:00,137.80,137.82,137.78,137.82,165185
2017/07/05,14:47:00,137.82,137.84,137.78,137.79,37411
2017/07/05,14:48:00,137.79,137.82,137.79,137.81,90909
2017/07/05,14:49:00,137.81,137.82,137.67,137.72,197882
2017/07/05,14:50:00,137.71,137.72,137.65,137.66,60258
2017/07/05,14:51:00,137.67,137.70,137.67,137.69,23477
2017/07/05,14:52:00,137.70,137.70,137.66,137.69,33803
2017/07/05,14:53:00,137.69,137.70,137.66,137.70,179005
2017/07/05,14:54:00,137.69,137.72,137.67,137.67,57948
2017/07/05,14:55:00,137.68,137.68,137.61,137.62,35470
2017/07/05,14:56:00,137.62,137.63,137.56,137.56,112075
2017/07/05,14:57:00,137.56,137.57,137.53,137.56,70903
2017/07/05,14:58:00,137.57,137.59,137.54,137.54,49588
2017/07/05,14:59:00,137.54,137.54,137.51,137.52,42587
2017/07/05,15:00:00,137.52,137.54,137.48,137.50,22173
2017/07/05,15:01:00,137.50,137.56,137.50,137.54,120998
2017/07/05,15:02:00,137.54,137.54,137.52,137.53,91620
2017/07/05,15:03:00,137.53,137.55,137.48,137.49,245166
2017/07/05,15:04:00,137.48,137.51,137.42,137.42,236511
2017/07/05,15:05:00,137.41,137.42,137.31,137.33,267469
2017/07/05,15:06:00,137.33,137.36,137.30,137.34,150444
2017/07/05,15:07:00,137.34,137.34,137.31,137.32,511677
2017/07/05,15:08:00,137.32,137.34,137.30,137.32,75683
2017/07/05,15:09:00,137.32,137.41,137.32,137.38,88352
2017/07/05,15:10:00,137.38,137.38,137.35,137.37,60880
2017/07/05,15:11:00,137.37,137.39,137.35,137.36,99150
2017/07/05,15:12:00,137.36,137.39,137.36,137.38,67667
2017/07/05,15:13:00,137.39,137.40,137.37,137.39,103964
2017/07/05,15:14:00,137.39,137.40,137.36,137.37,36013
2017/07/05,15:15:00,137.38,137.40,137.37,137.40,34903
2017/07/05,15:16:00,137.40,137.44,137.38,137.44,86415
2017/07/05,15:17:00,137.44,137.44,137.41,137.44,52488
2017/07/05,15:18:00,137.44,137.47,137.43,137.45,112388
2017/07/05,15:19:00,137.45,137.47,137.40,137.44,135085
2017/07/05,15:20:00,137.44,137.47,137.44,137.46,78557
2017/07/05,15:21:00,137.46,137.50,137.46,137.48,53744
2017/07/05,15:22:00,137.48,137.51,137.48,137.49,65188
2017/07/05,15:23:00,137.49,137.51,137.45,137.45,38091
2017/07/05,15:24:00,137.45,137.46,137.35,137.38,197683
2017/07/05,15:25:00,137.39,137.41,137.34,137.35,112463
2017/07/05,15:26:00,137.35,137.40,137.34,137.38,87582
2017/07/05,15:27:00,137.38,137.43,137.38,137.43,67714
2017/07/05,15:28:00,137.43,137.45,137.42,137.42,40626
2017/07/05,15:29:00,137.42,137.44,137.41,137.42,19252
2017/07/05,15:30:00,137.43,137.43,137.37,137.42,52850
2017/07/05,15:31:00,137.42,137.48,137.41,137.47,41863
2017/07/05,15:32:00,137.48,137.49,137.45,137.47,80070
2017/07/05,15:33:00,137.47,137.50,137.45,137.46,51456
2017/07/05,15:34:00,137.47,137.48,137.43,137.45,54760
2017/07/05,15:35:00,137.45,137.48,137.44,137.47,29735
2017/07/05,15:36:00,137.47,137.48,137.42,137.42,55939
2017/07/05,15:37:00,137.43,137.43,137.38,137.43,487928
2017/07/05,15:38:00,137.43,137.45,137.41,137.45,430760
2017/07/05,15:39:00,137.46,137.49,137.44,137.46,490211
2017/07/05,15:40:00,137.45,137.48,137.42,137.44,29345
2017/07/05,15:41:00,137.44,137.51,137.44,137.50,127628
2017/07/05,15:42:00,137.51,137.55,137.49,137.54,251831
2017/07/05,15:43:00,137.54,137.62,137.51,137.60,103650
2017/07/05,15:44:00,137.60,137.61,137.57,137.59,41917
2017/07/05,15:45:00,137.59,137.64,137.58,137.63,65575
2017/07/05,15:46:00,137.63,137.63,137.58,137.62,80526
2017/07/05,15:47:00,137.63,137.67,137.60,137.67,53380
2017/07/05,15:48:00,137.67,137.67,137.64,137.65,27356
2017/07/05,15:49:00,137.65,137.66,137.57,137.59,503089
2017/07/05,15:50:00,137.60,137.61,137.56,137.58,464495
2017/07/05,15:51:00,137.58,137.63,137.56,137.58,124154
2017/07/05,15:52:00,137.58,137.60,137.56,137.59,44129
2017/07/05,15:53:00,137.60,137.61,137.56,137.60,75338
2017/07/05,15:54:00,137.59,137.61,137.58,137.60,61230
2017/07/05,15:55:00,137.60,137.60,137.55,137.56,184383
2017/07/05,15:56:00,137.57,137.57,137.54,137.57,173255
2017/07/05,15:57:00,137.57,137.60,137.56,137.60,138884
2017/07/05,15:58:00,137.60,137.60,137.55,137.55,233128
2017/07/05,15:59:00,137.56,137.63,137.55,137.62,728338
2017/07/05,16:00:00,137.63,137.63,137.50,137.52,684010
2017/07/06,09:31:00,136.47,136.49,136.28,136.32,203241
2017/07/06,09:32:00,136.32,136.64,136.32,136.59,337471
2017/07/06,09:33:00,136.59,136.64,136.54,136.62,154757
2017/07/06,09:34:00,136.62,136.62,136.49,136.51,205890
2017/07/06,09:35:00,136.53,136.70,136.53,136.67,135748
2017/07/06,09:36:00,136.67,136.70,136.57,136.62,226795
2017/07/06,09:37:00,136.61,136.78,136.58,136.69,215463
2017/07/06,09:38:00,136.69,136.73,136.61,136.62,264737
2017/07/06,09:39:00,136.62,136.63,136.42,136.50,228916
2017/07/06,09:40:00,136.50,136.51,136.18,136.25,512522
2017/07/06,09:41:00,136.25,136.29,136.14,136.16,231598
2017/07/06,09:42:00,136.16,136.31,136.16,136.25,289970
2017/07/06,09:43:00,136.26,136.33,136.22,136.32,123161
2017/07/06,09:44:00,136.30,136.45,136.30,136.36,227392
2017/07/06,09:45:00,136.36,136.41,136.23,136.40,193717
2017/07/06,09:46:00,136.41,136.41,136.13,136.19,446593
2017/07/06,09:47:00,136.19,136.33,136.17,136.30,647291
2017/07/06,09:48:00,136.30,136.32,136.16,136.32,174063
2017/07/06,09:49:00,136.32,136.37,136.19,136.20,237481
2017/07/06,09:50:00,136.20,136.20,136.05,136.17,426999
2017/07/06,09:51:00,136.17,136.24,136.11,136.22,165638
2017/07/06,09:52:00,136.23,136.35,136.17,136.33,206780
2017/07/06,09:53:00,136.33,136.40,136.28,136.36,139387
2017/07/06,09:54:00,136.37,136.44,136.31,136.44,262056
2017/07/06,09:55:00,136.44,136.52,136.40,136.41,1155177
2017/07/06,09:56:00,136.42,136.42,136.31,136.36,163943
2017/07/06,09:57:00,136.35,136.37,136.21,136.24,132687
2017/07/06,09:58:00,136.23,136.29,136.20,136.25,87375
2017/07/06,09:59:00,136.25,136.32,136.22,136.22,140134
2017/07/06,10:00:00,136.22,136.41,136.16,136.32,221996
2017/07/06,10:01:00,136.27,136.41,136.25,136.41,254404
2017/07/06,10:02:00,136.41,136.43,136.33,136.38,98663
2017/07/06,10:03:00,136.37,136.37,136.23,136.26,579371
2017/07/06,10:04:00,136.25,136.35,136.21,136.21,156523
2017/07/06,10:05:00,136.21,136.25,136.10,136.11,312531
2017/07/06,10:06:00,136.12,136.12,135.97,136.07,422882
2017/07/06,10:07:00,136.06,136.14,136.01,136.12,241115
2017/07/06,10:08:00,136.12,136.15,135.88,135.88,256421
2017/07/06,10:09:00,135.89,135.99,135.80,135.99,852485
2017/07/06,10:10:00,135.98,136.01,135.90,135.96,214819
2017/07/06,10:11:00,135.96,136.01,135.91,135.99,60812
2017/07/06,10:12:00,135.99,136.10,135.93,136.09,266564
2017/07/06,10:13:00,136.10,136.14,135.99,136.01,287364
2017/07/06,10:14:00,136.02,136.14,136.01,136.14,97028
2017/07/06,10:15:00,136.13,136.22,136.11,136.21,104009
2017/07/06,10:16:00,136.21,136.21,136.12,136.17,155009
2017/07/06,10:17:00,136.16,136.22,136.15,136.15,97368
2017/07/06,10:18:00,136.15,136.21,136.14,136.20,62105
2017/07/06,10:19:00,136.19,136.24,136.07,136.07,173281
2017/07/06,10:20:00,136.06,136.13,135.99,136.10,153909
2017/07/06,10:21:00,136.09,136.16,136.06,136.08,96334
2017/07/06,10:22:00,136.08,136.09,135.97,136.07,167505
2017/07/06,10:23:00,136.07,136.07,135.95,135.97,100172
2017/07/06,10:24:00,135.97,136.14,135.97,136.10,123967
2017/07/06,10:25:00,136.10,136.12,135.94,135.98,295492
2017/07/06,10:26:00,135.98,136.12,135.97,136.07,70153
2017/07/06,10:27:00,136.07,136.09,135.99,136.01,78919
2017/07/06,10:28:00,136.01,136.09,135.96,135.98,120722
2017/07/06,10:29:00,135.98,136.01,135.88,135.91,146194
2017/07/06,10:30:00,135.92,136.03,135.87,136.00,221823
2017/07/06,10:31:00,136.00,136.00,135.88,135.94,79232
2017/07/06,10:32:00,135.94,135.96,135.87,135.93,90795
2017/07/06,10:33:00,135.93,136.04,135.88,136.00,211002
2017/07/06,10:34:00,136.00,136.00,135.91,135.98,75824
2017/07/06,10:35:00,135.98,136.00,135.92,135.95,97619
2017/07/06,10:36:00,135.95,135.96,135.85,135.89,91554
2017/07/06,10:37:00,135.88,135.98,135.84,135.88,108812
2017/07/06,10:38:00,135.90,135.94,135.88,135.93,49694
2017/07/06,10:39:00,135.93,135.98,135.91,135.97,79574
2017/07/06,10:40:00,135.97,136.13,135.97,136.10,259571
2017/07/06,10:41:00,136.10,136.18,136.04,136.16,119732
2017/07/06,10:42:00,136.16,136.18,136.13,136.17,128187
2017/07/06,10:43:00,136.17,136.23,136.09,136.12,239384
2017/07/06,10:44:00,136.12,136.17,136.09,136.12,58216
2017/07/06,10:45:00,136.12,136.15,136.10,136.12,52772
2017/07/06,10:46:00,136.13,136.13,136.06,136.08,54939
2017/07/06,10:47:00,136.08,136.16,136.07,136.15,49939
2017/07/06,10:48:00,136.15,136.22,136.15,136.18,135411
2017/07/06,10:49:00,136.18,136.18,136.08,136.12,108323
2017/07/06,10:50:00,136.12,136.17,136.11,136.14,75150
2017/07/06,10:51:00,136.14,136.14,136.05,136.07,65437
2017/07/06,10:52:00,136.07,136.15,136.07,136.13,31236
2017/07/06,10:53:00,136.13,136.16,136.10,136.13,105145
2017/07/06,10:54:00,136.13,136.21,136.13,136.21,69914
2017/07/06,10:55:00,136.20,136.22,136.19,136.19,46189
2017/07/06,10:56:00,136.19,136.19,136.12,136.16,30042
2017/07/06,10:57:00,136.17,136.21,136.11,136.13,66992
2017/07/06,10:58:00,136.13,136.16,136.07,136.13,46870
2017/07/06,10:59:00,136.13,136.20,136.13,136.20,22565
2017/07/06,11:00:00,136.19,136.19,136.16,136.18,27810
2017/07/06,11:01:00,136.18,136.22,136.09,136.22,116439
2017/07/06,11:02:00,136.23,136.23,136.12,136.13,126788
2017/07/06,11:03:00,136.14,136.21,136.13,136.20,113474
2017/07/06,11:04:00,136.19,136.20,136.15,136.16,62843
2017/07/06,11:05:00,136.16,136.21,136.14,136.19,151956
2017/07/06,11:06:00,136.18,136.29,136.18,136.27,113341
2017/07/06,11:07:00,136.27,136.35,136.25,136.35,203275
2017/07/06,11:08:00,136.34,136.39,136.29,136.32,222042
2017/07/06,11:09:00,136.31,136.37,136.30,136.35,132604
2017/07/06,11:10:00,136.35,136.40,136.35,136.37,60814
2017/07/06,11:11:00,136.37,136.41,136.37,136.40,42753
2017/07/06,11:12:00,136.40,136.40,136.33,136.35,50337
2017/07/06,11:13:00,136.35,136.35,136.30,136.31,71868
2017/07/06,11:14:00,136.32,136.32,136.25,136.26,77025
2017/07/06,11:15:00,136.26,136.28,136.21,136.23,62037
2017/07/06,11:16:00,136.23,136.24,136.18,136.23,53832
2017/07/06,11:17:00,136.23,136.23,136.17,136.18,94068
2017/07/06,11:18:00,136.17,136.18,136.09,136.13,142544
2017/07/06,11:19:00,136.13,136.20,136.13,136.20,78729
2017/07/06,11:20:00,136.20,136.21,136.17,136.18,46112
2017/07/06,11:21:00,136.18,136.25,136.18,136.22,60342
2017/07/06,11:22:00,136.22,136.24,136.21,136.23,16730
2017/07/06,11:23:00,136.23,136.24,136.18,136.20,26914
2017/07/06,11:24:00,136.20,136.23,136.19,136.21,27741
2017/07/06,11:25:00,136.21,136.26,136.20,136.26,32162
2017/07/06,11:26:00,136.25,136.37,136.25,136.35,210959
2017/07/06,11:27:00,136.34,136.44,136.34,136.41,125160
2017/07/06,11:28:00,136.40,136.51,136.40,136.49,363068
2017/07/06,11:29:00,136.48,136.52,136.44,136.49,564428
2017/07/06,11:30:00,136.50,136.51,136.46,136.51,221383
2017/07/06,11:31:00,136.50,136.70,136.50,136.68,197758
2017/07/06,11:32:00,136.67,136.67,136.60,136.63,77104
2017/07/06,11:33:00,136.63,136.68,136.62,136.64,83115
2017/07/06,11:34:00,136.63,136.66,136.62,136.64,78157
2017/07/06,11:35:00,136.65,136.72,136.63,136.72,65651
2017/07/06,11:36:00,136.72,136.83,136.72,136.82,144888
2017/07/06,11:37:00,136.82,136.87,136.78,136.81,229946
2017/07/06,11:38:00,136.80,136.84,136.79,136.82,22321
2017/07/06,11:39:00,136.82,136.82,136.74,136.74,681370
2017/07/06,11:40:00,136.74,136.77,136.71,136.76,275015
2017/07/06,11:41:00,136.76,136.76,136.69,136.70,36357
2017/07/06,11:42:00,136.70,136.71,136.68,136.70,27451
2017/07/06,11:43:00,136.70,136.76,136.69,136.70,29457
2017/07/06,11:44:00,136.70,136.70,136.66,136.67,41057
2017/07/06,11:45:00,136.67,136.74,136.66,136.70,88501
2017/07/06,11:46:00,136.69,136.73,136.67,136.67,103696
2017/07/06,11:47:00,136.68,136.73,136.66,136.69,22133
2017/07/06,11:48:00,136.69,136.69,136.64,136.68,22819
2017/07/06,11:49:00,136.68,136.72,136.65,136.65,22582
2017/07/06,11:50:00,136.65,136.68,136.65,136.66,21307
2017/07/06,11:51:00,136.66,136.76,136.66,136.75,25341
2017/07/06,11:52:00,136.75,136.79,136.75,136.77,44965
2017/07/06,11:53:00,136.77,136.79,136.70,136.73,32936
2017/07/06,11:54:00,136.73,136.75,136.68,136.69,721052
2017/07/06,11:55:00,136.69,136.69,136.62,136.63,61668
2017/07/06,11:56:00,136.64,136.66,136.59,136.61,83240
2017/07/06,11:57:00,136.61,136.66,136.57,136.58,108352
2017/07/06,11:58:00,136.59,136.63,136.59,136.62,27072
2017/07/06,11:59:00,136.62,136.65,136.62,136.63,56697
2017/07/06,12:00:00,136.63,136.72,136.63,136.72,17153
2017/07/06,12:01:00,136.72,136.79,136.70,136.76,112320
2017/07/06,12:02:00,136.77,136.79,136.72,136.72,22810
2017/07/06,12:03:00,136.73,136.74,136.68,136.69,20507
2017/07/06,12:04:00,136.69,136.72,136.68,136.71,59504
2017/07/06,12:05:00,136.71,136.74,136.67,136.70,133765
2017/07/06,12:06:00,136.70,136.74,136.67,136.72,100430
2017/07/06,12:07:00,136.72,136.72,136.67,136.67,22648
2017/07/06,12:08:00,136.67,136.67,136.61,136.63,17045
2017/07/06,12:09:00,136.63,136.69,136.63,136.69,11308
2017/07/06,12:10:00,136.69,136.72,136.67,136.69,35007
2017/07/06,12:11:00,136.69,136.71,136.68,136.69,116566
2017/07/06,12:12:00,136.69,136.71,136.68,136.70,10756
2017/07/06,12:13:00,136.70,136.72,136.67,136.67,71166
2017/07/06,12:14:00,136.67,136.69,136.64,136.65,15340
2017/07/06,12:15:00,136.64,136.64,136.57,136.58,43318
2017/07/06,12:16:00,136.58,136.63,136.56,136.62,21802
2017/07/06,12:17:00,136.61,136.68,136.60,136.68,29313
2017/07/06,12:18:00,136.68,136.68,136.63,136.65,13032
2017/07/06,12:19:00,136.65,136.72,136.65,136.68,23078
2017/07/06,12:20:00,136.67,136.67,136.65,136.66,31057
2017/07/06,12:21:00,136.65,136.65,136.58,136.59,77675
2017/07/06,12:22:00,136.59,136.64,136.58,136.60,7099
2017/07/06,12:23:00,136.59,136.66,136.57,136.64,12963
2017/07/06,12:24:00,136.64,136.68,136.64,136.66,24507
2017/07/06,12:25:00,136.66,136.69,136.65,136.68,12957
2017/07/06,12:26:00,136.67,136.68,136.60,136.63,15681
2017/07/06,12:27:00,136.62,136.66,136.62,136.63,17437
2017/07/06,12:28:00,136.63,136.63,136.61,136.62,28792
2017/07/06,12:29:00,136.62,136.62,136.53,136.53,90977
2017/07/06,12:30:00,136.54,136.56,136.53,136.54,49439
2017/07/06,12:31:00,136.54,136.57,136.54,136.56,25565
2017/07/06,12:32:00,136.56,136.61,136.55,136.60,33408
2017/07/06,12:33:00,136.61,136.64,136.58,136.62,125347
2017/07/06,12:34:00,136.62,136.67,136.62,136.66,10796
2017/07/06,12:35:00,136.66,136.68,136.62,136.67,32028
2017/07/06,12:36:00,136.67,136.74,136.66,136.74,119325
2017/07/06,12:37:00,136.74,136.79,136.73,136.75,60054
2017/07/06,12:38:00,136.75,136.81,136.75,136.81,55620
2017/07/06,12:39:00,136.81,136.94,136.80,136.93,193307
2017/07/06,12:40:00,136.92,136.94,136.87,136.91,42594
2017/07/06,12:41:00,136.91,136.91,136.88,136.90,44545
2017/07/06,12:42:00,136.90,136.92,136.87,136.88,30050
2017/07/06,12:43:00,136.87,136.89,136.87,136.87,33774
2017/07/06,12:44:00,136.88,136.93,136.88,136.88,19750
2017/07/06,12:45:00,136.89,137.01,136.89,137.01,73145
2017/07/06,12:46:00,136.99,137.06,136.98,137.03,264585
2017/07/06,12:47:00,137.03,137.04,137.00,137.03,65375
2017/07/06,12:48:00,137.03,137.04,136.99,137.01,33725
2017/07/06,12:49:00,137.01,137.01,136.94,136.95,16338
2017/07/06,12:50:00,136.95,136.99,136.94,136.99,156029
2017/07/06,12:51:00,136.99,136.99,136.91,136.91,49110
2017/07/06,12:52:00,136.91,136.95,136.90,136.95,40876
2017/07/06,12:53:00,136.95,136.96,136.92,136.93,60549
2017/07/06,12:54:00,136.92,136.93,136.90,136.92,29104
2017/07/06,12:55:00,136.92,136.92,136.83,136.84,111500
2017/07/06,12:56:00,136.84,136.87,136.83,136.85,59825
2017/07/06,12:57:00,136.86,136.89,136.84,136.87,33098
2017/07/06,12:58:00,136.87,136.90,136.87,136.90,5559
2017/07/06,12:59:00,136.92,136.95,136.90,136.92,71074
2017/07/06,13:00:00,136.92,136.93,136.91,136.93,21090
2017/07/06,13:01:00,136.93,136.96,136.91,136.91,13980
2017/07/06,13:02:00,136.92,136.94,136.90,136.90,48621
2017/07/06,13:03:00,136.90,136.92,136.86,136.90,18058
2017/07/06,13:04:00,136.90,136.93,136.90,136.93,22159
2017/07/06,13:05:00,136.93,136.93,136.89,136.89,16079
2017/07/06,13:06:00,136.89,136.94,136.89,136.94,434019
2017/07/06,13:07:00,136.94,136.95,136.86,136.88,31615
2017/07/06,13:08:00,136.88,136.91,136.88,136.90,15713
2017/07/06,13:09:00,136.90,136.90,136.88,136.88,11497
2017/07/06,13:10:00,136.88,136.91,136.86,136.87,172635
2017/07/06,13:11:00,136.87,136.89,136.83,136.87,22975
2017/07/06,13:12:00,136.88,136.89,136.83,136.83,77220
2017/07/06,13:13:00,136.84,136.89,136.84,136.88,42643
2017/07/06,13:14:00,136.89,136.90,136.88,136.88,37047
2017/07/06,13:15:00,136.88,136.90,136.87,136.88,19633
2017/07/06,13:16:00,136.88,136.89,136.87,136.88,19479
2017/07/06,13:17:00,136.88,136.91,136.88,136.90,67134
2017/07/06,13:18:00,136.90,136.92,136.89,136.91,31416
2017/07/06,13:19:00,136.92,137.00,136.92,136.97,48612
2017/07/06,13:20:00,136.97,137.02,136.95,136.98,108839
2017/07/06,13:21:00,136.98,136.99,136.96,136.97,9544
2017/07/06,13:22:00,136.97,136.99,136.96,136.99,322995
2017/07/06,13:23:00,136.99,137.01,136.97,136.99,31228
2017/07/06,13:24:00,136.99,137.04,136.99,137.03,36896
2017/07/06,13:25:00,137.02,137.03,137.00,137.01,14695
2017/07/06,13:26:00,137.01,137.02,136.97,136.98,70786
2017/07/06,13:27:00,136.97,136.99,136.95,136.98,15204
2017/07/06,13:28:00,136.99,137.00,136.95,136.95,21570
2017/07/06,13:29:00,136.95,136.97,136.95,136.96,7990
2017/07/06,13:30:00,136.96,136.97,136.94,136.95,341094
2017/07/06,13:31:00,136.96,136.97,136.91,136.92,90104
2017/07/06,13:32:00,136.92,136.92,136.84,136.86,84291
2017/07/06,13:33:00,136.86,136.86,136.78,136.82,48801
2017/07/06,13:34:00,136.81,136.85,136.81,136.84,30050
2017/07/06,13:35:00,136.84,136.86,136.82,136.86,23096
2017/07/06,13:36:00,136.87,136.87,136.81,136.84,30328
2017/07/06,13:37:00,136.84,136.86,136.83,136.83,9308
2017/07/06,13:38:00,136.82,136.85,136.79,136.80,58982
2017/07/06,13:39:00,136.79,136.80,136.77,136.79,16908
2017/07/06,13:40:00,136.79,136.79,136.74,136.75,43278
2017/07/06,13:41:00,136.76,136.77,136.63,136.66,99944
2017/07/06,13:42:00,136.67,136.69,136.63,136.68,92865
2017/07/06,13:43:00,136.67,136.70,136.65,136.67,29205
2017/07/06,13:44:00,136.68,136.69,136.63,136.64,16105
2017/07/06,13:45:00,136.63,136.68,136.62,136.64,74356
2017/07/06,13:46:00,136.65,136.66,136.63,136.66,13947
2017/07/06,13:47:00,136.66,136.70,136.65,136.70,113432
2017/07/06,13:48:00,136.71,136.72,136.66,136.67,31423
2017/07/06,13:49:00,136.67,136.71,136.65,136.70,31439
2017/07/06,13:50:00,136.69,136.74,136.69,136.72,25474
2017/07/06,13:51:00,136.72,136.72,136.67,136.70,20492
2017/07/06,13:52:00,136.70,136.73,136.70,136.73,33215
2017/07/06,13:53:00,136.72,136.75,136.67,136.68,169015
2017/07/06,13:54:00,136.68,136.70,136.66,136.70,28789
2017/07/06,13:55:00,136.70,136.73,136.69,136.72,33989
2017/07/06,13:56:00,136.72,136.74,136.65,136.68,37593
2017/07/06,13:57:00,136.68,136.70,136.68,136.69,21586
2017/07/06,13:58:00,136.70,136.71,136.65,136.69,35904
2017/07/06,13:59:00,136.70,136.71,136.69,136.70,17908
2017/07/06,14:00:00,136.70,136.71,136.67,136.70,24479
2017/07/06,14:01:00,136.71,136.73,136.63,136.65,60206
2017/07/06,14:02:00,136.65,136.70,136.63,136.68,49293
2017/07/06,14:03:00,136.69,136.71,136.68,136.70,36589
2017/07/06,14:04:00,136.70,136.71,136.68,136.70,22209
2017/07/06,14:05:00,136.70,136.70,136.66,136.69,46787
2017/07/06,14:06:00,136.68,136.68,136.64,136.64,14210
2017/07/06,14:07:00,136.64,136.66,136.61,136.61,53687
2017/07/06,14:08:00,136.60,136.64,136.60,136.64,54459
2017/07/06,14:09:00,136.64,136.69,136.64,136.67,75012
2017/07/06,14:10:00,136.68,136.70,136.66,136.70,63873
2017/07/06,14:11:00,136.71,136.71,136.66,136.69,70766
2017/07/06,14:12:00,136.69,136.71,136.68,136.68,48963
2017/07/06,14:13:00,136.69,136.70,136.63,136.65,29916
2017/07/06,14:14:00,136.65,136.66,136.60,136.60,138818
2017/07/06,14:15:00,136.60,136.63,136.60,136.61,129472
2017/07/06,14:16:00,136.61,136.62,136.52,136.60,366275
2017/07/06,14:17:00,136.59,136.64,136.57,136.62,148508
2017/07/06,14:18:00,136.62,136.68,136.62,136.66,141304
2017/07/06,14:19:00,136.67,136.68,136.61,136.62,285944
2017/07/06,14:20:00,136.62,136.64,136.59,136.60,80347
2017/07/06,14:21:00,136.61,136.66,136.61,136.65,504329
2017/07/06,14:22:00,136.65,136.71,136.64,136.70,103092
2017/07/06,14:23:00,136.70,136.71,136.67,136.70,17170
2017/07/06,14:24:00,136.70,136.71,136.67,136.67,18749
2017/07/06,14:25:00,136.68,136.69,136.64,136.65,77532
2017/07/06,14:26:00,136.65,136.70,136.63,136.69,33714
2017/07/06,14:27:00,136.69,136.71,136.67,136.70,81534
2017/07/06,14:28:00,136.71,136.71,136.68,136.70,11249
2017/07/06,14:29:00,136.70,136.70,136.67,136.68,15803
2017/07/06,14:30:00,136.68,136.72,136.68,136.71,30847
2017/07/06,14:31:00,136.71,136.71,136.63,136.64,145645
2017/07/06,14:32:00,136.63,136.67,136.62,136.62,50517
2017/07/06,14:33:00,136.63,136.64,136.60,136.60,32986
2017/07/06,14:34:00,136.59,136.62,136.54,136.59,77126
2017/07/06,14:35:00,136.60,136.66,136.60,136.66,107168
2017/07/06,14:36:00,136.65,136.67,136.64,136.65,24901
2017/07/06,14:37:00,136.66,136.66,136.63,136.64,21318
2017/07/06,14:38:00,136.64,136.65,136.59,136.59,49552
2017/07/06,14:39:00,136.59,136.59,136.46,136.48,113813
2017/07/06,14:40:00,136.48,136.53,136.47,136.51,82240
2017/07/06,14:41:00,136.51,136.52,136.44,136.45,100645
2017/07/06,14:42:00,136.45,136.49,136.38,136.40,285401
2017/07/06,14:43:00,136.41,136.42,136.34,136.36,116664
2017/07/06,14:44:00,136.37,136.46,136.37,136.45,84316
2017/07/06,14:45:00,136.46,136.50,136.43,136.46,51205
2017/07/06,14:46:00,136.46,136.50,136.45,136.48,26945
2017/07/06,14:47:00,136.48,136.48,136.39,136.42,71298
2017/07/06,14:48:00,136.42,136.46,136.42,136.43,69056
2017/07/06,14:49:00,136.43,136.50,136.43,136.49,43772
2017/07/06,14:50:00,136.50,136.51,136.46,136.51,74545
2017/07/06,14:51:00,136.50,136.51,136.46,136.46,116819
2017/07/06,14:52:00,136.47,136.48,136.37,136.38,205435
2017/07/06,14:53:00,136.39,136.42,136.37,136.39,69370
2017/07/06,14:54:00,136.40,136.49,136.40,136.48,81292
2017/07/06,14:55:00,136.48,136.52,136.48,136.50,74607
2017/07/06,14:56:00,136.50,136.57,136.50,136.56,121969
2017/07/06,14:57:00,136.56,136.57,136.50,136.51,232337
2017/07/06,14:58:00,136.51,136.56,136.51,136.55,35468
2017/07/06,14:59:00,136.55,136.56,136.52,136.54,39407
2017/07/06,15:00:00,136.54,136.55,136.52,136.54,36749
2017/07/06,15:01:00,136.54,136.57,136.48,136.57,82561
2017/07/06,15:02:00,136.57,136.57,136.52,136.54,32217
2017/07/06,15:03:00,136.54,136.55,136.50,136.51,27273
2017/07/06,15:04:00,136.51,136.53,136.46,136.48,524694
2017/07/06,15:05:00,136.48,136.49,136.45,136.48,25904
2017/07/06,15:06:00,136.48,136.52,136.48,136.49,62821
2017/07/06,15:07:00,136.48,136.49,136.40,136.42,66881
2017/07/06,15:08:00,136.42,136.43,136.35,136.36,103301
2017/07/06,15:09:00,136.36,136.42,136.36,136.40,46624
2017/07/06,15:10:00,136.40,136.48,136.40,136.47,181135
2017/07/06,15:11:00,136.48,136.48,136.33,136.34,110965
2017/07/06,15:12:00,136.34,136.37,136.31,136.34,69108
2017/07/06,15:13:00,136.34,136.34,136.28,136.29,169697
2017/07/06,15:14:00,136.29,136.36,136.29,136.35,152317
2017/07/06,15:15:00,136.35,136.37,136.24,136.27,118101
2017/07/06,15:16:00,136.28,136.34,136.25,136.32,268486
2017/07/06,15:17:00,136.32,136.36,136.32,136.36,31475
2017/07/06,15:18:00,136.36,136.40,136.34,136.40,178441
2017/07/06,15:19:00,136.40,136.44,136.38,136.41,131436
2017/07/06,15:20:00,136.41,136.46,136.40,136.44,50914
2017/07/06,15:21:00,136.43,136.44,136.36,136.36,75040
2017/07/06,15:22:00,136.36,136.37,136.32,136.34,98522
2017/07/06,15:23:00,136.34,136.37,136.29,136.36,109421
2017/07/06,15:24:00,136.36,136.43,136.34,136.42,136171
2017/07/06,15:25:00,136.43,136.44,136.41,136.43,48009
2017/07/06,15:26:00,136.43,136.44,136.32,136.33,68585
2017/07/06,15:27:00,136.33,136.35,136.32,136.34,44927
2017/07/06,15:28:00,136.33,136.34,136.28,136.32,71783
2017/07/06,15:29:00,136.32,136.37,136.30,136.37,49262
2017/07/06,15:30:00,136.37,136.39,136.27,136.27,81871
2017/07/06,15:31:00,136.27,136.30,136.25,136.27,120450
2017/07/06,15:32:00,136.26,136.26,136.20,136.22,185742
2017/07/06,15:33:00,136.22,136.26,136.20,136.20,68510
2017/07/06,15:34:00,136.20,136.21,136.13,136.21,333396
2017/07/06,15:35:00,136.21,136.26,136.19,136.25,90280
2017/07/06,15:36:00,136.25,136.26,136.20,136.23,143698
2017/07/06,15:37:00,136.22,136.23,136.17,136.17,51105
2017/07/06,15:38:00,136.18,136.18,136.12,136.12,94469
2017/07/06,15:39:00,136.13,136.22,136.12,136.20,156535
2017/07/06,15:40:00,136.21,136.25,136.20,136.23,134904
2017/07/06,15:41:00,136.22,136.23,136.16,136.21,195686
2017/07/06,15:42:00,136.21,136.21,136.14,136.16,151484
2017/07/06,15:43:00,136.16,136.23,136.16,136.18,124479
2017/07/06,15:44:00,136.19,136.19,136.10,136.15,187489
2017/07/06,15:45:00,136.15,136.16,136.09,136.13,172958
2017/07/06,15:46:00,136.12,136.24,136.10,136.23,281200
2017/07/06,15:47:00,136.23,136.23,136.19,136.20,169217
2017/07/06,15:48:00,136.20,136.25,136.20,136.24,81228
2017/07/06,15:49:00,136.24,136.32,136.23,136.29,514533
2017/07/06,15:50:00,136.29,136.35,136.26,136.35,123911
2017/07/06,15:51:00,136.34,136.34,136.25,136.31,172428
2017/07/06,15:52:00,136.31,136.39,136.26,136.36,294211
2017/07/06,15:53:00,136.35,136.36,136.29,136.34,102021
2017/07/06,15:54:00,136.34,136.35,136.32,136.34,92014
2017/07/06,15:55:00,136.33,136.39,136.33,136.38,277672
2017/07/06,15:56:00,136.38,136.40,136.33,136.34,194288
2017/07/06,15:57:00,136.34,136.35,136.32,136.35,189562
2017/07/06,15:58:00,136.35,136.36,136.34,136.34,236489
2017/07/06,15:59:00,136.34,136.34,136.30,136.30,290947
2017/07/06,16:00:00,136.30,136.37,136.30,136.32,640046
2017/07/07,09:31:00,136.74,136.89,136.74,136.84,90653
2017/07/07,09:32:00,136.86,136.94,136.83,136.93,454953
2017/07/07,09:33:00,136.93,136.97,136.85,136.91,262839
2017/07/07,09:34:00,136.91,137.00,136.91,136.94,204168
2017/07/07,09:35:00,136.94,136.99,136.85,136.99,99669
2017/07/07,09:36:00,136.99,137.04,136.89,136.94,198212
2017/07/07,09:37:00,136.94,137.12,136.94,137.09,349379
2017/07/07,09:38:00,137.08,137.10,137.00,137.02,530085
2017/07/07,09:39:00,137.01,137.03,136.92,137.03,448963
2017/07/07,09:40:00,137.03,137.11,137.02,137.08,133579
2017/07/07,09:41:00,137.09,137.16,137.05,137.09,201588
2017/07/07,09:42:00,137.08,137.10,137.02,137.03,137647
2017/07/07,09:43:00,137.04,137.04,136.92,136.93,183522
2017/07/07,09:44:00,136.93,136.98,136.84,136.87,238119
2017/07/07,09:45:00,136.87,136.92,136.86,136.91,213262
2017/07/07,09:46:00,136.91,136.97,136.86,136.94,159916
2017/07/07,09:47:00,136.94,137.00,136.92,136.93,73907
2017/07/07,09:48:00,136.93,136.99,136.93,136.95,182130
2017/07/07,09:49:00,136.95,136.96,136.88,136.92,167732
2017/07/07,09:50:00,136.92,137.03,136.92,137.00,208771
2017/07/07,09:51:00,137.00,137.11,136.99,137.06,177671
2017/07/07,09:52:00,137.06,137.09,137.03,137.07,331343
2017/07/07,09:53:00,137.08,137.13,137.07,137.13,1156746
2017/07/07,09:54:00,137.14,137.24,137.12,137.20,222427
2017/07/07,09:55:00,137.20,137.27,137.18,137.26,140800
2017/07/07,09:56:00,137.26,137.27,137.23,137.26,437635
2017/07/07,09:57:00,137.26,137.28,137.23,137.24,130778
2017/07/07,09:58:00,137.24,137.31,137.21,137.31,161578
2017/07/07,09:59:00,137.31,137.37,137.30,137.35,128704
2017/07/07,10:00:00,137.35,137.40,137.33,137.35,65995
2017/07/07,10:01:00,137.34,137.39,137.33,137.35,165374
2017/07/07,10:02:00,137.35,137.35,137.29,137.30,82010
2017/07/07,10:03:00,137.29,137.33,137.29,137.31,145304
2017/07/07,10:04:00,137.31,137.33,137.26,137.26,68703
2017/07/07,10:05:00,137.26,137.27,137.22,137.26,105298
2017/07/07,10:06:00,137.26,137.29,137.24,137.26,141641
2017/07/07,10:07:00,137.26,137.29,137.20,137.21,140321
2017/07/07,10:08:00,137.21,137.24,137.18,137.19,62518
2017/07/07,10:09:00,137.19,137.23,137.18,137.19,111406
2017/07/07,10:10:00,137.18,137.21,137.18,137.20,74064
2017/07/07,10:11:00,137.20,137.26,137.16,137.25,64333
2017/07/07,10:12:00,137.25,137.27,137.24,137.25,42471
2017/07/07,10:13:00,137.25,137.35,137.24,137.33,76589
2017/07/07,10:14:00,137.33,137.33,137.30,137.32,41839
2017/07/07,10:15:00,137.32,137.33,137.30,137.33,40974
2017/07/07,10:16:00,137.32,137.33,137.26,137.32,55284
2017/07/07,10:17:00,137.32,137.33,137.28,137.30,62569
2017/07/07,10:18:00,137.29,137.32,137.24,137.24,31689
2017/07/07,10:19:00,137.24,137.24,137.13,137.14,109878
2017/07/07,10:20:00,137.13,137.14,137.06,137.07,52240
2017/07/07,10:21:00,137.07,137.10,136.99,137.07,99600
2017/07/07,10:22:00,137.07,137.13,137.07,137.12,154385
2017/07/07,10:23:00,137.12,137.15,137.11,137.15,63513
2017/07/07,10:24:00,137.15,137.23,137.15,137.18,41635
2017/07/07,10:25:00,137.18,137.19,137.06,137.08,72122
2017/07/07,10:26:00,137.08,137.13,137.07,137.12,34123
2017/07/07,10:27:00,137.12,137.17,137.12,137.16,19940
2017/07/07,10:28:00,137.16,137.25,137.16,137.25,112976
2017/07/07,10:29:00,137.25,137.31,137.25,137.26,30219
2017/07/07,10:30:00,137.26,137.32,137.24,137.30,65132
2017/07/07,10:31:00,137.30,137.37,137.30,137.35,492456
2017/07/07,10:32:00,137.35,137.46,137.34,137.46,173717
2017/07/07,10:33:00,137.46,137.46,137.40,137.42,163856
2017/07/07,10:34:00,137.42,137.43,137.39,137.42,75079
2017/07/07,10:35:00,137.43,137.44,137.37,137.37,102965
2017/07/07,10:36:00,137.37,137.39,137.34,137.35,51852
2017/07/07,10:37:00,137.35,137.41,137.32,137.39,2192034
2017/07/07,10:38:00,137.38,137.40,137.36,137.40,116797
2017/07/07,10:39:00,137.40,137.41,137.37,137.37,30174
2017/07/07,10:40:00,137.38,137.39,137.31,137.31,61887
2017/07/07,10:41:00,137.31,137.37,137.27,137.35,101524
2017/07/07,10:42:00,137.35,137.38,137.34,137.37,67152
2017/07/07,10:43:00,137.38,137.45,137.38,137.44,44138
2017/07/07,10:44:00,137.44,137.46,137.38,137.40,54056
2017/07/07,10:45:00,137.40,137.40,137.32,137.36,181295
2017/07/07,10:46:00,137.36,137.36,137.31,137.32,123506
2017/07/07,10:47:00,137.32,137.33,137.29,137.29,91024
2017/07/07,10:48:00,137.29,137.33,137.29,137.32,161884
2017/07/07,10:49:00,137.32,137.34,137.31,137.31,56677
2017/07/07,10:50:00,137.31,137.31,137.21,137.25,121217
2017/07/07,10:51:00,137.25,137.29,137.24,137.27,499866
2017/07/07,10:52:00,137.26,137.28,137.25,137.28,33807
2017/07/07,10:53:00,137.28,137.32,137.27,137.30,23054
2017/07/07,10:54:00,137.30,137.30,137.23,137.24,23688
2017/07/07,10:55:00,137.24,137.24,137.21,137.21,23353
2017/07/07,10:56:00,137.21,137.29,137.20,137.28,32029
2017/07/07,10:57:00,137.27,137.30,137.27,137.27,25810
2017/07/07,10:58:00,137.28,137.28,137.25,137.26,7684
2017/07/07,10:59:00,137.26,137.26,137.21,137.24,36861
2017/07/07,11:00:00,137.25,137.26,137.21,137.21,9034
2017/07/07,11:01:00,137.22,137.24,137.14,137.19,36225
2017/07/07,11:02:00,137.18,137.21,137.16,137.17,23143
2017/07/07,11:03:00,137.18,137.22,137.17,137.20,38133
2017/07/07,11:04:00,137.20,137.20,137.17,137.18,62097
2017/07/07,11:05:00,137.19,137.25,137.19,137.25,31339
2017/07/07,11:06:00,137.25,137.37,137.24,137.35,164761
2017/07/07,11:07:00,137.35,137.38,137.27,137.27,66967
2017/07/07,11:08:00,137.28,137.33,137.27,137.33,24217
2017/07/07,11:09:00,137.32,137.36,137.32,137.33,42029
2017/07/07,11:10:00,137.33,137.35,137.32,137.34,38852
2017/07/07,11:11:00,137.34,137.37,137.33,137.35,45203
2017/07/07,11:12:00,137.36,137.36,137.33,137.34,26361
2017/07/07,11:13:00,137.33,137.35,137.31,137.35,16048
2017/07/07,11:14:00,137.35,137.38,137.33,137.38,36601
2017/07/07,11:15:00,137.38,137.41,137.36,137.38,32050
2017/07/07,11:16:00,137.38,137.38,137.26,137.26,44594
2017/07/07,11:17:00,137.26,137.32,137.24,137.31,154900
2017/07/07,11:18:00,137.31,137.34,137.30,137.34,14468
2017/07/07,11:19:00,137.35,137.36,137.32,137.33,14303
2017/07/07,11:20:00,137.32,137.33,137.31,137.33,12554
2017/07/07,11:21:00,137.33,137.34,137.30,137.34,21249
2017/07/07,11:22:00,137.35,137.35,137.31,137.35,10914
2017/07/07,11:23:00,137.35,137.37,137.31,137.35,21613
2017/07/07,11:24:00,137.34,137.39,137.34,137.39,34103
2017/07/07,11:25:00,137.39,137.41,137.37,137.39,21771
2017/07/07,11:26:00,137.39,137.42,137.38,137.42,13046
2017/07/07,11:27:00,137.42,137.43,137.40,137.42,28350
2017/07/07,11:28:00,137.42,137.47,137.39,137.46,38252
2017/07/07,11:29:00,137.47,137.61,137.46,137.61,232207
2017/07/07,11:30:00,137.61,137.61,137.53,137.54,105821
2017/07/07,11:31:00,137.54,137.60,137.54,137.55,124437
2017/07/07,11:32:00,137.56,137.58,137.55,137.58,41445
2017/07/07,11:33:00,137.59,137.59,137.54,137.54,52163
2017/07/07,11:34:00,137.55,137.61,137.54,137.61,38404
2017/07/07,11:35:00,137.60,137.68,137.60,137.67,102992
2017/07/07,11:36:00,137.66,137.78,137.66,137.71,172165
2017/07/07,11:37:00,137.70,137.71,137.67,137.67,134907
2017/07/07,11:38:00,137.67,137.71,137.66,137.70,121190
2017/07/07,11:39:00,137.69,137.73,137.68,137.72,70049
2017/07/07,11:40:00,137.71,137.78,137.70,137.70,31011
2017/07/07,11:41:00,137.70,137.75,137.70,137.73,24588
2017/07/07,11:42:00,137.73,137.76,137.73,137.75,167576
2017/07/07,11:43:00,137.75,137.79,137.73,137.76,58481
2017/07/07,11:44:00,137.76,137.78,137.69,137.70,187687
2017/07/07,11:45:00,137.70,137.73,137.68,137.69,39278
2017/07/07,11:46:00,137.69,137.71,137.67,137.67,25498
2017/07/07,11:47:00,137.68,137.72,137.68,137.71,78739
2017/07/07,11:48:00,137.70,137.70,137.66,137.67,79637
2017/07/07,11:49:00,137.68,137.68,137.65,137.67,38332
2017/07/07,11:50:00,137.67,137.68,137.65,137.66,104140
2017/07/07,11:51:00,137.66,137.69,137.66,137.68,76009
2017/07/07,11:52:00,137.69,137.72,137.68,137.70,23333
2017/07/07,11:53:00,137.70,137.71,137.68,137.71,54422
2017/07/07,11:54:00,137.72,137.74,137.71,137.72,81226
2017/07/07,11:55:00,137.72,137.72,137.67,137.69,48200
2017/07/07,11:56:00,137.70,137.73,137.69,137.71,30512
2017/07/07,11:57:00,137.71,137.72,137.69,137.70,22936
2017/07/07,11:58:00,137.71,137.72,137.69,137.71,9121
2017/07/07,11:59:00,137.71,137.73,137.67,137.67,39144
2017/07/07,12:00:00,137.68,137.70,137.67,137.68,77959
2017/07/07,12:01:00,137.69,137.72,137.69,137.70,44292
2017/07/07,12:02:00,137.70,137.71,137.67,137.68,15666
2017/07/07,12:03:00,137.68,137.70,137.68,137.69,6059
2017/07/07,12:04:00,137.69,137.71,137.67,137.68,88619
2017/07/07,12:05:00,137.67,137.68,137.64,137.66,54660
2017/07/07,12:06:00,137.66,137.70,137.66,137.69,12324
2017/07/07,12:07:00,137.69,137.71,137.69,137.71,50616
2017/07/07,12:08:00,137.71,137.71,137.65,137.66,19561
2017/07/07,12:09:00,137.66,137.69,137.65,137.65,14697
2017/07/07,12:10:00,137.66,137.67,137.65,137.66,14082
2017/07/07,12:11:00,137.66,137.67,137.65,137.67,7903
2017/07/07,12:12:00,137.67,137.70,137.67,137.70,12408
2017/07/07,12:13:00,137.70,137.70,137.68,137.68,19050
2017/07/07,12:14:00,137.68,137.72,137.68,137.71,74214
2017/07/07,12:15:00,137.71,137.86,137.71,137.86,193424
2017/07/07,12:16:00,137.86,137.88,137.81,137.81,136724
2017/07/07,12:17:00,137.81,137.82,137.77,137.79,49158
2017/07/07,12:18:00,137.78,137.79,137.76,137.76,18242
2017/07/07,12:19:00,137.76,137.79,137.76,137.79,575843
2017/07/07,12:20:00,137.79,137.80,137.78,137.79,15752
2017/07/07,12:21:00,137.79,137.80,137.78,137.79,4840
2017/07/07,12:22:00,137.78,137.81,137.77,137.77,19877
2017/07/07,12:23:00,137.77,137.78,137.76,137.78,25770
2017/07/07,12:24:00,137.78,137.79,137.76,137.77,38326
2017/07/07,12:25:00,137.77,137.79,137.76,137.79,4966
2017/07/07,12:26:00,137.79,137.82,137.79,137.82,10225
2017/07/07,12:27:00,137.82,137.82,137.74,137.75,100446
2017/07/07,12:28:00,137.74,137.76,137.74,137.75,8948
2017/07/07,12:29:00,137.75,137.78,137.75,137.78,26302
2017/07/07,12:30:00,137.79,137.80,137.76,137.77,17441
2017/07/07,12:31:00,137.77,137.79,137.77,137.78,9185
2017/07/07,12:32:00,137.80,137.80,137.76,137.78,13928
2017/07/07,12:33:00,137.78,137.80,137.77,137.77,19989
2017/07/07,12:34:00,137.76,137.78,137.75,137.78,6714
2017/07/07,12:35:00,137.77,137.79,137.77,137.79,14850
2017/07/07,12:36:00,137.79,137.80,137.79,137.80,8167
2017/07/07,12:37:00,137.79,137.80,137.78,137.79,7014
2017/07/07,12:38:00,137.79,137.81,137.78,137.80,10204
2017/07/07,12:39:00,137.80,137.80,137.78,137.78,10261
2017/07/07,12:40:00,137.78,137.80,137.77,137.78,42330
2017/07/07,12:41:00,137.78,137.81,137.77,137.80,33902
2017/07/07,12:42:00,137.80,137.80,137.78,137.78,8719
2017/07/07,12:43:00,137.78,137.82,137.78,137.82,17620
2017/07/07,12:44:00,137.82,137.82,137.79,137.79,18985
2017/07/07,12:45:00,137.79,137.79,137.76,137.78,85504
2017/07/07,12:46:00,137.78,137.82,137.77,137.80,48323
2017/07/07,12:47:00,137.80,137.81,137.79,137.79,35047
2017/07/07,12:48:00,137.79,137.81,137.78,137.80,19232
2017/07/07,12:49:00,137.79,137.81,137.79,137.80,21489
2017/07/07,12:50:00,137.79,137.79,137.76,137.78,8497
2017/07/07,12:51:00,137.78,137.80,137.78,137.79,8354
2017/07/07,12:52:00,137.78,137.80,137.78,137.80,4092
2017/07/07,12:53:00,137.79,137.83,137.79,137.82,38550
2017/07/07,12:54:00,137.83,137.85,137.80,137.81,40936
2017/07/07,12:55:00,137.81,137.81,137.80,137.81,3373
2017/07/07,12:56:00,137.80,137.81,137.78,137.81,18679
2017/07/07,12:57:00,137.81,137.82,137.80,137.82,10429
2017/07/07,12:58:00,137.82,137.82,137.80,137.82,56452
2017/07/07,12:59:00,137.82,137.83,137.80,137.80,14804
2017/07/07,13:00:00,137.81,137.82,137.79,137.81,14086
2017/07/07,13:01:00,137.80,137.84,137.80,137.84,95738
2017/07/07,13:02:00,137.83,137.88,137.83,137.86,30812
2017/07/07,13:03:00,137.86,137.89,137.85,137.88,42621
2017/07/07,13:04:00,137.87,137.88,137.85,137.85,20298
2017/07/07,13:05:00,137.85,137.86,137.82,137.83,21931
2017/07/07,13:06:00,137.83,137.85,137.82,137.82,17630
2017/07/07,13:07:00,137.82,137.83,137.80,137.83,8565
2017/07/07,13:08:00,137.82,137.85,137.82,137.85,5051
2017/07/07,13:09:00,137.85,137.85,137.82,137.83,19980
2017/07/07,13:10:00,137.83,137.84,137.82,137.84,4151
2017/07/07,13:11:00,137.83,137.85,137.83,137.84,8312
2017/07/07,13:12:00,137.85,137.85,137.82,137.84,23052
2017/07/07,13:13:00,137.84,137.84,137.82,137.83,11320
2017/07/07,13:14:00,137.84,137.85,137.79,137.80,15977
2017/07/07,13:15:00,137.80,137.80,137.78,137.78,13290
2017/07/07,13:16:00,137.79,137.83,137.77,137.82,77989
2017/07/07,13:17:00,137.82,137.84,137.81,137.81,11918
2017/07/07,13:18:00,137.82,137.84,137.82,137.84,5420
2017/07/07,13:19:00,137.85,137.88,137.84,137.88,31043
2017/07/07,13:20:00,137.88,137.89,137.86,137.88,72289
2017/07/07,13:21:00,137.88,137.92,137.87,137.90,66575
2017/07/07,13:22:00,137.91,137.94,137.90,137.91,41657
2017/07/07,13:23:00,137.91,137.96,137.91,137.94,68520
2017/07/07,13:24:00,137.95,137.96,137.94,137.94,31184
2017/07/07,13:25:00,137.94,137.96,137.94,137.95,10223
2017/07/07,13:26:00,137.96,138.01,137.92,137.99,190864
2017/07/07,13:27:00,137.99,138.05,137.98,138.03,114433
2017/07/07,13:28:00,138.02,138.03,138.01,138.02,131955
2017/07/07,13:29:00,138.03,138.04,138.00,138.01,37370
2017/07/07,13:30:00,138.01,138.06,138.01,138.04,29598
2017/07/07,13:31:00,138.03,138.05,138.03,138.03,58858
2017/07/07,13:32:00,138.03,138.03,138.01,138.03,66581
2017/07/07,13:33:00,138.03,138.08,138.03,138.06,52016
2017/07/07,13:34:00,138.06,138.08,138.02,138.03,23583
2017/07/07,13:35:00,138.03,138.03,138.00,138.01,8508
2017/07/07,13:36:00,138.01,138.03,138.01,138.03,32879
2017/07/07,13:37:00,138.01,138.05,138.01,138.05,10950
2017/07/07,13:38:00,138.05,138.05,138.01,138.01,8100
2017/07/07,13:39:00,138.01,138.05,138.01,138.03,10220
2017/07/07,13:40:00,138.04,138.05,138.03,138.03,17582
2017/07/07,13:41:00,138.02,138.07,138.02,138.07,30871
2017/07/07,13:42:00,138.06,138.08,138.06,138.07,20947
2017/07/07,13:43:00,138.08,138.13,138.07,138.12,122176
2017/07/07,13:44:00,138.12,138.13,138.09,138.11,68629
2017/07/07,13:45:00,138.10,138.11,138.10,138.10,16651
2017/07/07,13:46:00,138.10,138.11,138.08,138.08,197852
2017/07/07,13:47:00,138.09,138.09,138.04,138.04,122195
2017/07/07,13:48:00,138.05,138.06,138.02,138.02,72156
2017/07/07,13:49:00,138.03,138.06,138.02,138.06,35932
2017/07/07,13:50:00,138.06,138.06,138.01,138.01,33159
2017/07/07,13:51:00,138.01,138.02,137.97,137.99,41243
2017/07/07,13:52:00,137.99,138.04,137.99,138.03,37007
2017/07/07,13:53:00,138.03,138.04,138.01,138.02,7604
2017/07/07,13:54:00,138.01,138.01,137.99,138.01,9500
2017/07/07,13:55:00,138.01,138.01,138.00,138.01,15851
2017/07/07,13:56:00,138.01,138.05,138.01,138.03,19149
2017/07/07,13:57:00,138.03,138.04,138.01,138.04,15012
2017/07/07,13:58:00,138.03,138.04,137.99,138.00,14162
2017/07/07,13:59:00,138.00,138.05,138.00,138.05,21753
2017/07/07,14:00:00,138.05,138.06,138.03,138.05,29068
2017/07/07,14:01:00,138.05,138.07,138.01,138.01,49105
2017/07/07,14:02:00,138.01,138.03,137.99,138.00,110336
2017/07/07,14:03:00,138.00,138.00,137.97,137.99,47124
2017/07/07,14:04:00,137.99,138.04,137.99,138.01,77535
2017/07/07,14:05:00,138.01,138.04,137.99,137.99,29938
2017/07/07,14:06:00,137.99,138.00,137.97,137.99,6932
2017/07/07,14:07:00,137.98,137.99,137.96,137.96,27251
2017/07/07,14:08:00,137.96,137.99,137.95,137.95,38916
2017/07/07,14:09:00,137.94,137.96,137.93,137.93,37531
2017/07/07,14:10:00,137.94,137.96,137.94,137.96,12745
2017/07/07,14:11:00,137.95,137.97,137.95,137.96,55922
2017/07/07,14:12:00,137.96,137.97,137.95,137.97,13687
2017/07/07,14:13:00,137.97,137.99,137.93,137.98,67230
2017/07/07,14:14:00,137.98,137.98,137.95,137.95,77477
2017/07/07,14:15:00,137.94,137.96,137.94,137.95,35805
2017/07/07,14:16:00,137.96,137.99,137.95,137.96,121896
2017/07/07,14:17:00,137.96,137.97,137.95,137.96,13537
2017/07/07,14:18:00,137.96,137.96,137.93,137.93,13878
2017/07/07,14:19:00,137.93,137.93,137.91,137.92,51916
2017/07/07,14:20:00,137.92,137.92,137.90,137.92,69103
2017/07/07,14:21:00,137.92,137.93,137.88,137.89,114631
2017/07/07,14:22:00,137.89,137.92,137.87,137.90,221476
2017/07/07,14:23:00,137.90,137.90,137.88,137.89,54581
2017/07/07,14:24:00,137.89,137.89,137.85,137.87,445608
2017/07/07,14:25:00,137.87,137.87,137.83,137.84,48051
2017/07/07,14:26:00,137.84,137.84,137.81,137.82,159361
2017/07/07,14:27:00,137.82,137.82,137.78,137.79,99839
2017/07/07,14:28:00,137.78,137.80,137.77,137.78,57046
2017/07/07,14:29:00,137.78,137.79,137.76,137.77,45963
2017/07/07,14:30:00,137.77,137.78,137.76,137.76,71724
2017/07/07,14:31:00,137.76,137.78,137.74,137.78,81152
2017/07/07,14:32:00,137.78,137.82,137.78,137.81,97674
2017/07/07,14:33:00,137.81,137.83,137.80,137.81,102689
2017/07/07,14:34:00,137.81,137.81,137.76,137.78,48064
2017/07/07,14:35:00,137.78,137.80,137.78,137.79,63248
2017/07/07,14:36:00,137.79,137.83,137.79,137.82,29770
2017/07/07,14:37:00,137.82,137.82,137.80,137.82,29133
2017/07/07,14:38:00,137.82,137.82,137.76,137.79,140173
2017/07/07,14:39:00,137.78,137.78,137.73,137.76,44839
2017/07/07,14:40:00,137.76,137.77,137.75,137.76,103050
2017/07/07,14:41:00,137.76,137.82,137.76,137.81,57173
2017/07/07,14:42:00,137.81,137.82,137.78,137.82,57710
2017/07/07,14:43:00,137.82,137.83,137.82,137.82,30066
2017/07/07,14:44:00,137.82,137.84,137.79,137.82,23225
2017/07/07,14:45:00,137.82,137.83,137.79,137.82,20017
2017/07/07,14:46:00,137.82,137.85,137.82,137.83,29948
2017/07/07,14:47:00,137.83,137.84,137.81,137.82,14572
2017/07/07,14:48:00,137.82,137.83,137.79,137.82,25754
2017/07/07,14:49:00,137.81,137.84,137.81,137.83,17563
2017/07/07,14:50:00,137.84,137.84,137.82,137.84,34664
2017/07/07,14:51:00,137.84,137.88,137.83,137.87,14140
2017/07/07,14:52:00,137.87,137.89,137.86,137.88,13995
2017/07/07,14:53:00,137.88,137.89,137.87,137.87,28526
2017/07/07,14:54:00,137.88,137.91,137.87,137.91,134881
2017/07/07,14:55:00,137.90,137.91,137.89,137.89,11299
2017/07/07,14:56:00,137.89,137.90,137.84,137.87,349012
2017/07/07,14:57:00,137.86,137.88,137.85,137.88,469067
2017/07/07,14:58:00,137.87,137.87,137.85,137.86,16366
2017/07/07,14:59:00,137.86,137.87,137.85,137.86,10774
2017/07/07,15:00:00,137.86,137.86,137.82,137.84,48371
2017/07/07,15:01:00,137.84,137.86,137.84,137.85,63301
2017/07/07,15:02:00,137.85,137.85,137.79,137.80,64658
2017/07/07,15:03:00,137.79,137.84,137.79,137.81,67721
2017/07/07,15:04:00,137.81,137.83,137.77,137.77,28389
2017/07/07,15:05:00,137.77,137.78,137.68,137.68,77626
2017/07/07,15:06:00,137.68,137.71,137.68,137.68,121652
2017/07/07,15:07:00,137.68,137.72,137.68,137.71,27059
2017/07/07,15:08:00,137.70,137.71,137.65,137.70,57049
2017/07/07,15:09:00,137.70,137.73,137.70,137.72,102648
2017/07/07,15:10:00,137.72,137.73,137.70,137.71,48674
2017/07/07,15:11:00,137.71,137.72,137.69,137.69,36063
2017/07/07,15:12:00,137.69,137.71,137.66,137.67,66427
2017/07/07,15:13:00,137.66,137.67,137.64,137.64,45493
2017/07/07,15:14:00,137.63,137.66,137.62,137.65,43891
2017/07/07,15:15:00,137.65,137.68,137.64,137.67,33843
2017/07/07,15:16:00,137.68,137.70,137.68,137.70,20779
2017/07/07,15:17:00,137.70,137.70,137.67,137.70,58198
2017/07/07,15:18:00,137.69,137.70,137.67,137.70,39013
2017/07/07,15:19:00,137.69,137.74,137.69,137.74,58575
2017/07/07,15:20:00,137.74,137.78,137.72,137.74,35744
2017/07/07,15:21:00,137.75,137.76,137.73,137.74,25111
2017/07/07,15:22:00,137.73,137.75,137.71,137.74,61678
2017/07/07,15:23:00,137.75,137.75,137.69,137.73,121791
2017/07/07,15:24:00,137.73,137.77,137.73,137.76,22260
2017/07/07,15:25:00,137.77,137.77,137.74,137.77,48027
2017/07/07,15:26:00,137.77,137.77,137.73,137.75,38165
2017/07/07,15:27:00,137.75,137.76,137.74,137.76,22721
2017/07/07,15:28:00,137.75,137.78,137.75,137.78,27676
2017/07/07,15:29:00,137.77,137.78,137.76,137.77,27783
2017/07/07,15:30:00,137.77,137.79,137.77,137.79,25062
2017/07/07,15:31:00,137.78,137.79,137.73,137.75,75723
2017/07/07,15:32:00,137.75,137.75,137.72,137.73,36139
2017/07/07,15:33:00,137.73,137.75,137.72,137.73,43101
2017/07/07,15:34:00,137.74,137.75,137.73,137.74,10869
2017/07/07,15:35:00,137.74,137.77,137.73,137.75,72771
2017/07/07,15:36:00,137.76,137.76,137.75,137.75,11935
2017/07/07,15:37:00,137.75,137.78,137.75,137.76,109587
2017/07/07,15:38:00,137.76,137.77,137.74,137.74,32972
2017/07/07,15:39:00,137.74,137.80,137.74,137.78,69922
2017/07/07,15:40:00,137.78,137.82,137.76,137.77,83796
2017/07/07,15:41:00,137.76,137.78,137.75,137.77,41377
2017/07/07,15:42:00,137.77,137.83,137.77,137.83,78862
2017/07/07,15:43:00,137.83,137.83,137.79,137.79,101006
2017/07/07,15:44:00,137.79,137.80,137.77,137.78,55646
2017/07/07,15:45:00,137.77,137.82,137.76,137.80,105842
2017/07/07,15:46:00,137.80,137.82,137.80,137.80,159425
2017/07/07,15:47:00,137.80,137.82,137.80,137.81,23469
2017/07/07,15:48:00,137.82,137.84,137.81,137.82,100455
2017/07/07,15:49:00,137.83,137.83,137.81,137.82,45340
2017/07/07,15:50:00,137.82,137.83,137.80,137.82,74688
2017/07/07,15:51:00,137.83,137.88,137.81,137.83,319584
2017/07/07,15:52:00,137.83,137.84,137.82,137.83,79105
2017/07/07,15:53:00,137.83,137.83,137.80,137.83,158329
2017/07/07,15:54:00,137.82,137.84,137.82,137.84,92369
2017/07/07,15:55:00,137.84,137.84,137.79,137.81,94457
2017/07/07,15:56:00,137.81,137.82,137.79,137.82,168450
2017/07/07,15:57:00,137.82,137.84,137.80,137.83,686771
2017/07/07,15:58:00,137.84,137.84,137.81,137.82,167909
2017/07/07,15:59:00,137.82,137.82,137.74,137.76,557260
2017/07/07,16:00:00,137.76,137.76,137.69,137.71,994622
2017/07/10,09:31:00,137.84,137.88,137.66,137.69,335156
2017/07/10,09:32:00,137.67,137.84,137.67,137.84,48613
2017/07/10,09:33:00,137.84,138.01,137.84,138.00,126784
2017/07/10,09:34:00,138.00,138.07,137.89,138.01,144062
2017/07/10,09:35:00,138.02,138.05,137.99,138.04,120127
2017/07/10,09:36:00,138.04,138.19,138.04,138.16,163984
2017/07/10,09:37:00,138.15,138.26,138.13,138.15,148916
2017/07/10,09:38:00,138.15,138.21,138.15,138.17,191619
2017/07/10,09:39:00,138.18,138.26,138.07,138.07,187763
2017/07/10,09:40:00,138.07,138.11,138.03,138.09,68256
2017/07/10,09:41:00,138.08,138.14,138.04,138.07,125804
2017/07/10,09:42:00,138.07,138.09,137.97,137.98,62854
2017/07/10,09:43:00,137.97,138.01,137.94,137.99,65572
2017/07/10,09:44:00,138.00,138.16,138.00,138.13,99956
2017/07/10,09:45:00,138.13,138.16,138.12,138.13,85983
2017/07/10,09:46:00,138.13,138.14,138.01,138.03,109977
2017/07/10,09:47:00,138.03,138.04,137.91,137.99,80874
2017/07/10,09:48:00,137.99,138.06,137.97,138.01,130237
2017/07/10,09:49:00,138.00,138.02,137.89,137.90,46601
2017/07/10,09:50:00,137.91,137.96,137.91,137.95,56364
2017/07/10,09:51:00,137.95,138.01,137.79,137.82,141273
2017/07/10,09:52:00,137.82,137.82,137.72,137.72,71580
2017/07/10,09:53:00,137.73,137.79,137.71,137.78,76369
2017/07/10,09:54:00,137.77,137.77,137.71,137.76,55706
2017/07/10,09:55:00,137.76,137.78,137.53,137.61,249030
2017/07/10,09:56:00,137.61,137.69,137.58,137.59,117832
2017/07/10,09:57:00,137.60,137.70,137.57,137.67,130947
2017/07/10,09:58:00,137.67,137.76,137.66,137.76,155099
2017/07/10,09:59:00,137.76,137.76,137.67,137.69,42534
2017/07/10,10:00:00,137.68,137.68,137.50,137.61,92548
2017/07/10,10:01:00,137.61,137.71,137.57,137.66,171463
2017/07/10,10:02:00,137.65,137.76,137.65,137.73,50721
2017/07/10,10:03:00,137.73,137.82,137.73,137.78,82779
2017/07/10,10:04:00,137.78,137.87,137.77,137.85,56464
2017/07/10,10:05:00,137.85,137.94,137.83,137.94,47211
2017/07/10,10:06:00,137.94,137.96,137.89,137.96,63425
2017/07/10,10:07:00,137.95,137.99,137.89,137.98,53437
2017/07/10,10:08:00,137.98,137.98,137.93,137.94,53524
2017/07/10,10:09:00,137.94,137.94,137.89,137.90,41242
2017/07/10,10:10:00,137.89,137.93,137.86,137.93,52733
2017/07/10,10:11:00,137.93,137.95,137.89,137.93,16260
2017/07/10,10:12:00,137.93,137.97,137.91,137.94,80550
2017/07/10,10:13:00,137.94,137.96,137.93,137.96,47981
2017/07/10,10:14:00,137.95,137.96,137.93,137.95,41302
2017/07/10,10:15:00,137.95,137.95,137.89,137.90,27490
2017/07/10,10:16:00,137.90,137.90,137.84,137.85,82054
2017/07/10,10:17:00,137.85,137.90,137.78,137.88,91222
2017/07/10,10:18:00,137.88,137.94,137.81,137.93,46496
2017/07/10,10:19:00,137.92,137.96,137.92,137.94,28993
2017/07/10,10:20:00,137.96,137.99,137.93,137.99,42248
2017/07/10,10:21:00,137.99,138.01,137.96,138.01,43441
2017/07/10,10:22:00,138.01,138.07,138.01,138.07,68743
2017/07/10,10:23:00,138.07,138.07,138.02,138.04,34267
2017/07/10,10:24:00,138.04,138.04,138.00,138.01,134598
2017/07/10,10:25:00,138.01,138.02,137.98,138.02,26382
2017/07/10,10:26:00,138.02,138.05,138.01,138.01,26819
2017/07/10,10:27:00,138.01,138.04,138.00,138.03,37145
2017/07/10,10:28:00,138.04,138.05,137.98,138.00,65957
2017/07/10,10:29:00,138.00,138.01,137.97,137.99,90326
2017/07/10,10:30:00,137.99,138.01,137.98,137.99,17232
2017/07/10,10:31:00,137.99,138.03,137.98,138.03,32366
2017/07/10,10:32:00,138.03,138.06,138.02,138.05,38971
2017/07/10,10:33:00,138.06,138.13,138.06,138.07,54864
2017/07/10,10:34:00,138.07,138.09,138.03,138.04,23551
2017/07/10,10:35:00,138.04,138.05,138.00,138.02,38705
2017/07/10,10:36:00,138.00,138.00,137.88,137.88,186080
2017/07/10,10:37:00,137.90,137.94,137.88,137.92,84030
2017/07/10,10:38:00,137.92,137.96,137.92,137.95,32112
2017/07/10,10:39:00,137.95,137.98,137.94,137.97,25256
2017/07/10,10:40:00,137.96,138.00,137.96,137.99,18056
2017/07/10,10:41:00,137.99,138.05,137.99,138.04,48655
2017/07/10,10:42:00,138.04,138.08,138.03,138.05,79095
2017/07/10,10:43:00,138.05,138.11,138.05,138.09,111658
2017/07/10,10:44:00,138.09,138.12,138.09,138.11,39288
2017/07/10,10:45:00,138.12,138.16,138.12,138.16,58394
2017/07/10,10:46:00,138.15,138.16,138.06,138.08,64119
2017/07/10,10:47:00,138.08,138.13,138.07,138.13,119778
2017/07/10,10:48:00,138.12,138.16,138.10,138.14,38551
2017/07/10,10:49:00,138.15,138.19,138.13,138.15,30675
2017/07/10,10:50:00,138.15,138.17,138.14,138.15,32288
2017/07/10,10:51:00,138.15,138.18,138.15,138.16,13849
2017/07/10,10:52:00,138.17,138.22,138.17,138.21,581348
2017/07/10,10:53:00,138.21,138.26,138.20,138.25,72263
2017/07/10,10:54:00,138.25,138.32,138.25,138.27,44244
2017/07/10,10:55:00,138.27,138.27,138.24,138.26,44990
2017/07/10,10:56:00,138.26,138.29,138.25,138.28,28952
2017/07/10,10:57:00,138.28,138.28,138.24,138.26,23237
2017/07/10,10:58:00,138.27,138.30,138.26,138.30,51941
2017/07/10,10:59:00,138.31,138.36,138.29,138.34,94943
2017/07/10,11:00:00,138.34,138.36,138.33,138.34,59747
2017/07/10,11:01:00,138.35,138.41,138.34,138.35,75703
2017/07/10,11:02:00,138.35,138.35,138.33,138.34,51378
2017/07/10,11:03:00,138.33,138.34,138.28,138.29,48103
2017/07/10,11:04:00,138.29,138.30,138.27,138.29,566190
2017/07/10,11:05:00,138.28,138.29,138.26,138.28,98955
2017/07/10,11:06:00,138.29,138.34,138.29,138.33,11288
2017/07/10,11:07:00,138.33,138.35,138.29,138.32,44981
2017/07/10,11:08:00,138.33,138.36,138.33,138.36,27893
2017/07/10,11:09:00,138.35,138.42,138.35,138.41,79229
2017/07/10,11:10:00,138.40,138.42,138.39,138.40,166444
2017/07/10,11:11:00,138.41,138.41,138.37,138.38,75778
2017/07/10,11:12:00,138.38,138.39,138.36,138.36,26811
2017/07/10,11:13:00,138.35,138.37,138.35,138.36,436056
2017/07/10,11:14:00,138.36,138.39,138.35,138.37,38034
2017/07/10,11:15:00,138.38,138.41,138.38,138.40,66288
2017/07/10,11:16:00,138.40,138.40,138.36,138.36,96686
2017/07/10,11:17:00,138.36,138.39,138.33,138.37,88131
2017/07/10,11:18:00,138.37,138.37,138.32,138.34,82318
2017/07/10,11:19:00,138.33,138.34,138.32,138.34,46165
2017/07/10,11:20:00,138.34,138.35,138.32,138.34,36017
2017/07/10,11:21:00,138.35,138.35,138.31,138.31,20861
2017/07/10,11:22:00,138.31,138.31,138.29,138.30,10245
2017/07/10,11:23:00,138.30,138.32,138.27,138.28,27072
2017/07/10,11:24:00,138.28,138.28,138.26,138.27,130637
2017/07/10,11:25:00,138.26,138.30,138.26,138.30,34286
2017/07/10,11:26:00,138.31,138.36,138.30,138.35,43301
2017/07/10,11:27:00,138.35,138.35,138.29,138.30,13956
2017/07/10,11:28:00,138.30,138.30,138.26,138.27,16566
2017/07/10,11:29:00,138.27,138.28,138.25,138.25,21428
2017/07/10,11:30:00,138.25,138.28,138.25,138.28,14251
2017/07/10,11:31:00,138.28,138.29,138.27,138.27,23017
2017/07/10,11:32:00,138.26,138.28,138.26,138.26,12561
2017/07/10,11:33:00,138.26,138.29,138.26,138.27,39472
2017/07/10,11:34:00,138.27,138.32,138.27,138.31,30778
2017/07/10,11:35:00,138.31,138.32,138.31,138.32,18398
2017/07/10,11:36:00,138.32,138.35,138.30,138.30,22822
2017/07/10,11:37:00,138.29,138.34,138.29,138.34,38618
2017/07/10,11:38:00,138.33,138.37,138.32,138.36,174736
2017/07/10,11:39:00,138.36,138.40,138.35,138.40,35272
2017/07/10,11:40:00,138.40,138.42,138.38,138.39,43910
2017/07/10,11:41:00,138.39,138.40,138.34,138.34,32889
2017/07/10,11:42:00,138.34,138.37,138.33,138.37,56901
2017/07/10,11:43:00,138.37,138.38,138.35,138.35,12118
2017/07/10,11:44:00,138.35,138.36,138.33,138.36,6716
2017/07/10,11:45:00,138.35,138.37,138.35,138.36,3650
2017/07/10,11:46:00,138.36,138.37,138.31,138.32,7361
2017/07/10,11:47:00,138.32,138.36,138.32,138.36,7455
2017/07/10,11:48:00,138.36,138.39,138.35,138.38,25922
2017/07/10,11:49:00,138.39,138.40,138.38,138.38,50096
2017/07/10,11:50:00,138.38,138.38,138.35,138.38,12421
2017/07/10,11:51:00,138.39,138.39,138.37,138.38,6637
2017/07/10,11:52:00,138.38,138.40,138.38,138.39,29692
2017/07/10,11:53:00,138.38,138.39,138.36,138.36,12710
2017/07/10,11:54:00,138.36,138.36,138.34,138.34,5087
2017/07/10,11:55:00,138.35,138.37,138.34,138.37,30134
2017/07/10,11:56:00,138.37,138.39,138.36,138.37,19186
2017/07/10,11:57:00,138.37,138.37,138.35,138.36,2704
2017/07/10,11:58:00,138.37,138.38,138.36,138.37,11484
2017/07/10,11:59:00,138.37,138.39,138.37,138.39,6138
2017/07/10,12:00:00,138.39,138.41,138.39,138.40,17186
2017/07/10,12:01:00,138.41,138.46,138.40,138.43,67580
2017/07/10,12:02:00,138.43,138.43,138.41,138.42,17021
2017/07/10,12:03:00,138.42,138.43,138.40,138.40,8565
2017/07/10,12:04:00,138.40,138.45,138.40,138.43,224787
2017/07/10,12:05:00,138.44,138.50,138.43,138.49,249625
2017/07/10,12:06:00,138.49,138.56,138.49,138.55,66029
2017/07/10,12:07:00,138.55,138.58,138.54,138.56,58271
2017/07/10,12:08:00,138.56,138.57,138.53,138.54,37185
2017/07/10,12:09:00,138.54,138.54,138.45,138.48,64510
2017/07/10,12:10:00,138.49,138.49,138.45,138.46,41409
2017/07/10,12:11:00,138.46,138.49,138.44,138.49,31886
2017/07/10,12:12:00,138.49,138.49,138.46,138.47,10935
2017/07/10,12:13:00,138.46,138.49,138.46,138.46,12642
2017/07/10,12:14:00,138.46,138.49,138.45,138.49,21138
2017/07/10,12:15:00,138.48,138.49,138.46,138.46,19093
2017/07/10,12:16:00,138.46,138.47,138.43,138.46,60715
2017/07/10,12:17:00,138.46,138.47,138.43,138.45,70118
2017/07/10,12:18:00,138.45,138.45,138.42,138.43,14599
2017/07/10,12:19:00,138.43,138.44,138.42,138.44,9734
2017/07/10,12:20:00,138.44,138.48,138.44,138.46,15390
2017/07/10,12:21:00,138.48,138.48,138.46,138.47,8344
2017/07/10,12:22:00,138.47,138.49,138.46,138.49,16167
2017/07/10,12:23:00,138.49,138.51,138.48,138.51,7465
2017/07/10,12:24:00,138.51,138.53,138.49,138.53,48375
2017/07/10,12:25:00,138.53,138.53,138.51,138.53,14362
2017/07/10,12:26:00,138.53,138.53,138.52,138.53,15582
2017/07/10,12:27:00,138.53,138.54,138.49,138.54,36433
2017/07/10,12:28:00,138.54,138.54,138.48,138.49,16134
2017/07/10,12:29:00,138.49,138.52,138.49,138.50,29175
2017/07/10,12:30:00,138.49,138.51,138.49,138.51,12889
2017/07/10,12:31:00,138.51,138.52,138.49,138.51,11355
2017/07/10,12:32:00,138.51,138.54,138.51,138.54,14887
2017/07/10,12:33:00,138.54,138.54,138.50,138.52,30662
2017/07/10,12:34:00,138.51,138.51,138.49,138.50,10188
2017/07/10,12:35:00,138.50,138.52,138.49,138.50,28791
2017/07/10,12:36:00,138.50,138.50,138.47,138.50,17238
2017/07/10,12:37:00,138.50,138.51,138.49,138.50,17437
2017/07/10,12:38:00,138.51,138.51,138.46,138.47,30999
2017/07/10,12:39:00,138.47,138.48,138.45,138.48,11878
2017/07/10,12:40:00,138.47,138.47,138.46,138.47,91520
2017/07/10,12:41:00,138.47,138.48,138.46,138.48,28450
2017/07/10,12:42:00,138.47,138.49,138.46,138.49,31261
2017/07/10,12:43:00,138.48,138.50,138.48,138.50,9911
2017/07/10,12:44:00,138.50,138.50,138.47,138.48,20052
2017/07/10,12:45:00,138.48,138.50,138.47,138.50,15320
2017/07/10,12:46:00,138.50,138.50,138.47,138.48,14043
2017/07/10,12:47:00,138.49,138.49,138.43,138.43,21029
2017/07/10,12:48:00,138.44,138.47,138.43,138.47,14347
2017/07/10,12:49:00,138.47,138.48,138.46,138.46,12132
2017/07/10,12:50:00,138.46,138.49,138.45,138.49,13194
2017/07/10,12:51:00,138.49,138.52,138.49,138.50,10603
2017/07/10,12:52:00,138.50,138.54,138.50,138.52,32991
2017/07/10,12:53:00,138.52,138.52,138.50,138.50,8064
2017/07/10,12:54:00,138.51,138.53,138.50,138.53,5927
2017/07/10,12:55:00,138.54,138.54,138.52,138.53,5560
2017/07/10,12:56:00,138.53,138.53,138.50,138.52,7356
2017/07/10,12:57:00,138.52,138.53,138.50,138.50,4942
2017/07/10,12:58:00,138.50,138.51,138.49,138.51,508789
2017/07/10,12:59:00,138.51,138.53,138.51,138.53,5525
2017/07/10,13:00:00,138.53,138.55,138.52,138.54,84075
2017/07/10,13:01:00,138.54,138.56,138.53,138.53,17030
2017/07/10,13:02:00,138.54,138.57,138.53,138.55,7755
2017/07/10,13:03:00,138.55,138.56,138.55,138.55,5143
2017/07/10,13:04:00,138.55,138.57,138.55,138.56,8354
2017/07/10,13:05:00,138.56,138.61,138.55,138.59,20663
2017/07/10,13:06:00,138.59,138.62,138.59,138.59,25553
2017/07/10,13:07:00,138.59,138.59,138.57,138.59,12665
2017/07/10,13:08:00,138.59,138.61,138.59,138.61,7990
2017/07/10,13:09:00,138.60,138.62,138.60,138.61,28891
2017/07/10,13:10:00,138.61,138.61,138.60,138.61,12333
2017/07/10,13:11:00,138.62,138.64,138.61,138.63,55852
2017/07/10,13:12:00,138.63,138.64,138.61,138.62,10023
2017/07/10,13:13:00,138.61,138.62,138.58,138.58,96525
2017/07/10,13:14:00,138.58,138.58,138.56,138.57,27498
2017/07/10,13:15:00,138.58,138.58,138.54,138.54,57247
2017/07/10,13:16:00,138.54,138.56,138.54,138.56,17031
2017/07/10,13:17:00,138.56,138.57,138.56,138.57,12840
2017/07/10,13:18:00,138.57,138.61,138.56,138.61,79105
2017/07/10,13:19:00,138.61,138.61,138.57,138.61,8798
2017/07/10,13:20:00,138.60,138.60,138.56,138.56,38531
2017/07/10,13:21:00,138.57,138.59,138.57,138.57,15024
2017/07/10,13:22:00,138.57,138.58,138.55,138.58,9330
2017/07/10,13:23:00,138.57,138.58,138.55,138.57,8354
2017/07/10,13:24:00,138.58,138.58,138.53,138.53,11677
2017/07/10,13:25:00,138.53,138.55,138.52,138.55,10995
2017/07/10,13:26:00,138.55,138.55,138.53,138.53,9921
2017/07/10,13:27:00,138.53,138.57,138.53,138.56,15040
2017/07/10,13:28:00,138.57,138.59,138.57,138.59,20710
2017/07/10,13:29:00,138.57,138.58,138.57,138.57,17358
2017/07/10,13:30:00,138.57,138.58,138.54,138.54,26698
2017/07/10,13:31:00,138.54,138.55,138.53,138.55,11878
2017/07/10,13:32:00,138.55,138.57,138.52,138.57,99134
2017/07/10,13:33:00,138.58,138.59,138.55,138.56,18148
2017/07/10,13:34:00,138.56,138.58,138.55,138.58,11288
2017/07/10,13:35:00,138.59,138.59,138.57,138.58,5818
2017/07/10,13:36:00,138.58,138.60,138.58,138.60,10862
2017/07/10,13:37:00,138.60,138.60,138.58,138.59,11855
2017/07/10,13:38:00,138.59,138.59,138.56,138.57,8262
2017/07/10,13:39:00,138.56,138.57,138.53,138.55,26984
2017/07/10,13:40:00,138.56,138.56,138.54,138.55,419057
2017/07/10,13:41:00,138.56,138.57,138.54,138.56,21282
2017/07/10,13:42:00,138.56,138.59,138.56,138.58,36596
2017/07/10,13:43:00,138.58,138.58,138.57,138.58,8630
2017/07/10,13:44:00,138.58,138.58,138.57,138.57,4698
2017/07/10,13:45:00,138.57,138.60,138.57,138.60,23260
2017/07/10,13:46:00,138.60,138.62,138.59,138.59,17971
2017/07/10,13:47:00,138.59,138.62,138.59,138.61,10281
2017/07/10,13:48:00,138.61,138.62,138.60,138.62,10022
2017/07/10,13:49:00,138.62,138.63,138.61,138.63,12868
2017/07/10,13:50:00,138.63,138.64,138.61,138.64,18213
2017/07/10,13:51:00,138.64,138.67,138.63,138.66,29874
2017/07/10,13:52:00,138.66,138.68,138.66,138.67,13953
2017/07/10,13:53:00,138.68,138.71,138.67,138.68,37791
2017/07/10,13:54:00,138.69,138.76,138.69,138.75,75117
2017/07/10,13:55:00,138.75,138.79,138.74,138.78,40798
2017/07/10,13:56:00,138.78,138.78,138.74,138.76,78093
2017/07/10,13:57:00,138.77,138.79,138.76,138.77,12748
2017/07/10,13:58:00,138.77,138.79,138.76,138.77,34701
2017/07/10,13:59:00,138.77,138.77,138.74,138.75,8971
2017/07/10,14:00:00,138.74,138.79,138.74,138.77,12277
2017/07/10,14:01:00,138.77,138.82,138.77,138.79,79906
2017/07/10,14:02:00,138.80,138.81,138.79,138.80,8848
2017/07/10,14:03:00,138.80,138.80,138.78,138.79,10952
2017/07/10,14:04:00,138.79,138.81,138.78,138.81,40925
2017/07/10,14:05:00,138.81,138.82,138.80,138.80,40793
2017/07/10,14:06:00,138.80,138.83,138.80,138.82,53440
2017/07/10,14:07:00,138.82,138.82,138.76,138.76,27756
2017/07/10,14:08:00,138.76,138.79,138.76,138.78,27973
2017/07/10,14:09:00,138.78,138.79,138.75,138.76,41665
2017/07/10,14:10:00,138.75,138.77,138.75,138.76,6891
2017/07/10,14:11:00,138.77,138.79,138.76,138.79,15722
2017/07/10,14:12:00,138.79,138.80,138.77,138.77,10801
2017/07/10,14:13:00,138.76,138.78,138.76,138.78,17857
2017/07/10,14:14:00,138.77,138.78,138.76,138.77,5350
2017/07/10,14:15:00,138.77,138.79,138.77,138.79,10011
2017/07/10,14:16:00,138.79,138.80,138.77,138.79,22452
2017/07/10,14:17:00,138.79,138.80,138.78,138.79,43395
2017/07/10,14:18:00,138.80,138.81,138.78,138.78,27894
2017/07/10,14:19:00,138.78,138.79,138.77,138.78,9910
2017/07/10,14:20:00,138.77,138.78,138.76,138.78,17033
2017/07/10,14:21:00,138.77,138.79,138.76,138.77,16964
2017/07/10,14:22:00,138.78,138.79,138.75,138.78,60163
2017/07/10,14:23:00,138.77,138.78,138.75,138.76,16400
2017/07/10,14:24:00,138.76,138.77,138.74,138.75,25477
2017/07/10,14:25:00,138.75,138.75,138.72,138.74,60703
2017/07/10,14:26:00,138.73,138.74,138.70,138.70,23547
2017/07/10,14:27:00,138.71,138.72,138.71,138.72,24034
2017/07/10,14:28:00,138.71,138.72,138.70,138.72,15659
2017/07/10,14:29:00,138.71,138.71,138.68,138.69,28531
2017/07/10,14:30:00,138.70,138.70,138.67,138.68,25258
2017/07/10,14:31:00,138.68,138.68,138.66,138.67,61452
2017/07/10,14:32:00,138.66,138.69,138.66,138.67,46118
2017/07/10,14:33:00,138.67,138.70,138.67,138.68,59374
2017/07/10,14:34:00,138.68,138.69,138.67,138.67,60485
2017/07/10,14:35:00,138.68,138.70,138.68,138.68,203899
2017/07/10,14:36:00,138.67,138.68,138.66,138.67,32476
2017/07/10,14:37:00,138.67,138.68,138.65,138.67,30566
2017/07/10,14:38:00,138.68,138.70,138.67,138.68,17496
2017/07/10,14:39:00,138.68,138.71,138.66,138.71,25401
2017/07/10,14:40:00,138.70,138.71,138.69,138.70,13544
2017/07/10,14:41:00,138.70,138.71,138.68,138.70,48356
2017/07/10,14:42:00,138.71,138.74,138.71,138.72,47186
2017/07/10,14:43:00,138.72,138.75,138.72,138.75,11031
2017/07/10,14:44:00,138.75,138.76,138.75,138.75,10947
2017/07/10,14:45:00,138.75,138.78,138.75,138.77,11472
2017/07/10,14:46:00,138.78,138.78,138.76,138.78,17599
2017/07/10,14:47:00,138.78,138.78,138.76,138.78,15320
2017/07/10,14:48:00,138.77,138.78,138.75,138.75,19341
2017/07/10,14:49:00,138.75,138.76,138.74,138.75,26668
2017/07/10,14:50:00,138.75,138.75,138.72,138.72,79988
2017/07/10,14:51:00,138.73,138.74,138.72,138.72,10238
2017/07/10,14:52:00,138.72,138.74,138.72,138.72,60630
2017/07/10,14:53:00,138.73,138.74,138.72,138.73,8953
2017/07/10,14:54:00,138.73,138.75,138.73,138.73,11591
2017/07/10,14:55:00,138.73,138.74,138.67,138.68,17421
2017/07/10,14:56:00,138.67,138.69,138.66,138.68,17911
2017/07/10,14:57:00,138.67,138.69,138.66,138.69,8015
2017/07/10,14:58:00,138.69,138.71,138.68,138.70,37508
2017/07/10,14:59:00,138.71,138.72,138.70,138.72,10421
2017/07/10,15:00:00,138.70,138.72,138.70,138.70,6495
2017/07/10,15:01:00,138.70,138.75,138.69,138.74,52775
2017/07/10,15:02:00,138.73,138.74,138.73,138.74,4655
2017/07/10,15:03:00,138.74,138.76,138.74,138.76,16301
2017/07/10,15:04:00,138.75,138.77,138.75,138.76,20547
2017/07/10,15:05:00,138.76,138.78,138.75,138.75,30272
2017/07/10,15:06:00,138.75,138.75,138.72,138.74,83410
2017/07/10,15:07:00,138.74,138.75,138.73,138.73,34225
2017/07/10,15:08:00,138.73,138.73,138.69,138.70,60658
2017/07/10,15:09:00,138.70,138.71,138.68,138.70,27794
2017/07/10,15:10:00,138.70,138.70,138.68,138.69,10603
2017/07/10,15:11:00,138.69,138.72,138.69,138.71,34605
2017/07/10,15:12:00,138.71,138.75,138.71,138.75,43299
2017/07/10,15:13:00,138.75,138.76,138.73,138.73,42752
2017/07/10,15:14:00,138.73,138.74,138.73,138.74,14287
2017/07/10,15:15:00,138.74,138.74,138.72,138.74,16952
2017/07/10,15:16:00,138.73,138.74,138.73,138.73,15707
2017/07/10,15:17:00,138.74,138.74,138.73,138.74,42994
2017/07/10,15:18:00,138.74,138.74,138.65,138.65,55368
2017/07/10,15:19:00,138.65,138.66,138.61,138.63,50846
2017/07/10,15:20:00,138.63,138.67,138.63,138.67,80753
2017/07/10,15:21:00,138.66,138.66,138.65,138.66,40814
2017/07/10,15:22:00,138.66,138.68,138.66,138.68,36454
2017/07/10,15:23:00,138.68,138.69,138.66,138.68,38632
2017/07/10,15:24:00,138.68,138.69,138.66,138.67,12763
2017/07/10,15:25:00,138.67,138.68,138.66,138.66,36818
2017/07/10,15:26:00,138.66,138.71,138.66,138.71,50215
2017/07/10,15:27:00,138.72,138.73,138.69,138.71,60499
2017/07/10,15:28:00,138.71,138.73,138.71,138.73,13770
2017/07/10,15:29:00,138.73,138.76,138.73,138.74,26475
2017/07/10,15:30:00,138.74,138.76,138.74,138.75,11085
2017/07/10,15:31:00,138.76,138.76,138.73,138.75,39554
2017/07/10,15:32:00,138.75,138.81,138.75,138.79,73639
2017/07/10,15:33:00,138.79,138.81,138.77,138.80,46843
2017/07/10,15:34:00,138.79,138.80,138.76,138.78,140227
2017/07/10,15:35:00,138.77,138.81,138.76,138.80,132163
2017/07/10,15:36:00,138.80,138.80,138.77,138.77,38537
2017/07/10,15:37:00,138.77,138.80,138.77,138.79,36112
2017/07/10,15:38:00,138.79,138.87,138.79,138.87,58607
2017/07/10,15:39:00,138.86,138.93,138.85,138.93,146266
2017/07/10,15:40:00,138.93,138.95,138.90,138.91,53752
2017/07/10,15:41:00,138.92,138.97,138.91,138.96,101917
2017/07/10,15:42:00,138.96,138.99,138.95,138.96,118891
2017/07/10,15:43:00,138.96,138.98,138.91,138.92,201848
2017/07/10,15:44:00,138.93,138.93,138.90,138.90,74982
2017/07/10,15:45:00,138.91,138.91,138.88,138.89,66947
2017/07/10,15:46:00,138.89,138.90,138.86,138.89,74986
2017/07/10,15:47:00,138.88,138.89,138.86,138.87,89776
2017/07/10,15:48:00,138.87,138.87,138.81,138.84,52853
2017/07/10,15:49:00,138.84,138.85,138.82,138.83,67578
2017/07/10,15:50:00,138.82,138.83,138.80,138.80,516833
2017/07/10,15:51:00,138.80,138.81,138.74,138.75,174838
2017/07/10,15:52:00,138.75,138.76,138.72,138.75,145767
2017/07/10,15:53:00,138.75,138.81,138.75,138.77,135667
2017/07/10,15:54:00,138.78,138.79,138.74,138.75,63821
2017/07/10,15:55:00,138.75,138.77,138.73,138.73,61205
2017/07/10,15:56:00,138.74,138.76,138.74,138.75,110299
2017/07/10,15:57:00,138.75,138.78,138.74,138.78,69933
2017/07/10,15:58:00,138.78,138.78,138.75,138.78,211119
2017/07/10,15:59:00,138.78,138.78,138.75,138.75,202208
2017/07/10,16:00:00,138.75,138.76,138.63,138.63,852900
2017/07/11,09:31:00,138.44,138.46,138.31,138.41,137438
2017/07/11,09:32:00,138.41,138.51,138.40,138.47,121187
2017/07/11,09:33:00,138.46,138.52,138.43,138.52,88219
2017/07/11,09:34:00,138.52,138.52,138.44,138.47,44007
2017/07/11,09:35:00,138.47,138.47,138.38,138.44,41940
2017/07/11,09:36:00,138.43,138.46,138.30,138.36,47593
2017/07/11,09:37:00,138.37,138.39,138.32,138.37,53835
2017/07/11,09:38:00,138.37,138.39,138.31,138.34,92124
2017/07/11,09:39:00,138.34,138.35,138.26,138.28,81413
2017/07/11,09:40:00,138.29,138.41,138.29,138.37,90284
2017/07/11,09:41:00,138.37,138.40,138.32,138.35,50416
2017/07/11,09:42:00,138.35,138.38,138.30,138.35,62412
2017/07/11,09:43:00,138.35,138.35,138.27,138.31,161324
2017/07/11,09:44:00,138.30,138.36,138.27,138.36,83132
2017/07/11,09:45:00,138.37,138.50,138.37,138.47,123079
2017/07/11,09:46:00,138.46,138.47,138.40,138.45,54099
2017/07/11,09:47:00,138.46,138.46,138.42,138.42,38348
2017/07/11,09:48:00,138.44,138.45,138.41,138.45,13874
2017/07/11,09:49:00,138.44,138.51,138.44,138.50,45598
2017/07/11,09:50:00,138.50,138.52,138.47,138.52,41377
2017/07/11,09:51:00,138.52,138.57,138.47,138.54,80819
2017/07/11,09:52:00,138.54,138.55,138.49,138.55,34990
2017/07/11,09:53:00,138.55,138.56,138.53,138.54,27296
2017/07/11,09:54:00,138.53,138.60,138.53,138.60,31581
2017/07/11,09:55:00,138.60,138.64,138.59,138.62,52236
2017/07/11,09:56:00,138.62,138.69,138.61,138.69,83691
2017/07/11,09:57:00,138.69,138.69,138.64,138.66,61728
2017/07/11,09:58:00,138.66,138.70,138.65,138.68,36500
2017/07/11,09:59:00,138.68,138.69,138.65,138.65,56580
2017/07/11,10:00:00,138.65,138.69,138.64,138.68,41086
2017/07/11,10:01:00,138.68,138.68,138.60,138.63,72803
2017/07/11,10:02:00,138.64,138.64,138.59,138.62,107265
2017/07/11,10:03:00,138.62,138.62,138.57,138.59,61255
2017/07/11,10:04:00,138.59,138.68,138.57,138.68,28758
2017/07/11,10:05:00,138.66,138.68,138.62,138.65,37334
2017/07/11,10:06:00,138.65,138.68,138.61,138.67,72751
2017/07/11,10:07:00,138.66,138.76,138.64,138.75,109252
2017/07/11,10:08:00,138.76,138.83,138.76,138.83,67266
2017/07/11,10:09:00,138.84,138.85,138.79,138.81,77126
2017/07/11,10:10:00,138.82,138.90,138.82,138.85,74835
2017/07/11,10:11:00,138.84,138.85,138.78,138.79,55051
2017/07/11,10:12:00,138.80,138.83,138.79,138.83,40741
2017/07/11,10:13:00,138.83,138.85,138.82,138.83,23328
2017/07/11,10:14:00,138.83,138.89,138.82,138.87,26640
2017/07/11,10:15:00,138.87,138.89,138.86,138.89,18874
2017/07/11,10:16:00,138.89,138.91,138.82,138.84,31818
2017/07/11,10:17:00,138.84,138.94,138.83,138.94,136584
2017/07/11,10:18:00,138.95,139.02,138.95,139.02,105970
2017/07/11,10:19:00,139.02,139.11,138.97,139.10,138521
2017/07/11,10:20:00,139.10,139.13,139.06,139.09,148767
2017/07/11,10:21:00,139.09,139.11,139.09,139.11,35530
2017/07/11,10:22:00,139.10,139.10,139.04,139.07,34791
2017/07/11,10:23:00,139.07,139.09,139.05,139.07,58043
2017/07/11,10:24:00,139.08,139.08,139.01,139.01,102680
2017/07/11,10:25:00,139.01,139.04,138.99,139.01,130604
2017/07/11,10:26:00,139.02,139.05,139.01,139.01,55439
2017/07/11,10:27:00,139.02,139.05,139.02,139.04,37420
2017/07/11,10:28:00,139.04,139.05,139.02,139.04,32174
2017/07/11,10:29:00,139.04,139.10,139.04,139.09,37860
2017/07/11,10:30:00,139.09,139.09,139.04,139.04,39091
2017/07/11,10:31:00,139.05,139.11,139.05,139.10,138202
2017/07/11,10:32:00,139.10,139.11,139.09,139.10,31531
2017/07/11,10:33:00,139.11,139.15,139.10,139.13,61659
2017/07/11,10:34:00,139.13,139.14,139.08,139.09,55813
2017/07/11,10:35:00,139.09,139.11,139.01,139.02,53385
2017/07/11,10:36:00,139.02,139.06,139.00,139.04,46632
2017/07/11,10:37:00,139.04,139.09,139.04,139.07,31265
2017/07/11,10:38:00,139.08,139.11,139.08,139.10,10325
2017/07/11,10:39:00,139.10,139.11,139.07,139.07,40526
2017/07/11,10:40:00,139.07,139.09,139.07,139.09,35911
2017/07/11,10:41:00,139.09,139.10,139.07,139.07,30956
2017/07/11,10:42:00,139.07,139.07,139.03,139.03,19863
2017/07/11,10:43:00,139.04,139.05,139.01,139.01,14249
2017/07/11,10:44:00,139.02,139.07,139.02,139.06,52874
2017/07/11,10:45:00,139.07,139.08,139.05,139.06,22528
2017/07/11,10:46:00,139.06,139.07,139.03,139.03,7678
2017/07/11,10:47:00,139.03,139.07,139.03,139.04,17502
2017/07/11,10:48:00,139.03,139.04,139.02,139.02,6594
2017/07/11,10:49:00,139.01,139.02,139.01,139.02,27841
2017/07/11,10:50:00,139.02,139.03,139.01,139.01,23897
2017/07/11,10:51:00,139.00,139.02,138.99,139.00,16821
2017/07/11,10:52:00,138.99,139.00,138.94,138.95,59470
2017/07/11,10:53:00,138.94,138.98,138.94,138.97,11207
2017/07/11,10:54:00,138.97,138.97,138.95,138.96,9085
2017/07/11,10:55:00,138.96,138.96,138.94,138.95,8999
2017/07/11,10:56:00,138.95,138.95,138.90,138.91,158174
2017/07/11,10:57:00,138.91,138.97,138.90,138.94,218355
2017/07/11,10:58:00,138.94,138.96,138.92,138.95,20202
2017/07/11,10:59:00,138.94,139.00,138.93,138.98,42827
2017/07/11,11:00:00,138.98,138.99,138.94,138.94,45939
2017/07/11,11:01:00,138.94,138.97,138.93,138.95,33224
2017/07/11,11:02:00,138.95,138.98,138.94,138.95,79776
2017/07/11,11:03:00,138.95,138.95,138.91,138.93,70558
2017/07/11,11:04:00,138.92,138.94,138.91,138.93,32845
2017/07/11,11:05:00,138.93,138.97,138.91,138.96,94759
2017/07/11,11:06:00,138.96,138.97,138.94,138.97,116694
2017/07/11,11:07:00,138.97,139.00,138.97,139.00,24627
2017/07/11,11:08:00,139.00,139.04,138.99,139.01,33274
2017/07/11,11:09:00,139.01,139.03,139.00,139.01,27219
2017/07/11,11:10:00,139.00,139.00,138.96,138.98,104753
2017/07/11,11:11:00,138.97,138.99,138.95,138.95,40929
2017/07/11,11:12:00,138.96,138.96,138.88,138.89,121339
2017/07/11,11:13:00,138.88,138.89,138.80,138.80,118988
2017/07/11,11:14:00,138.80,138.81,138.76,138.81,104847
2017/07/11,11:15:00,138.81,138.84,138.77,138.79,46247
2017/07/11,11:16:00,138.79,138.80,138.71,138.72,71129
2017/07/11,11:17:00,138.72,138.74,138.69,138.72,41642
2017/07/11,11:18:00,138.71,138.72,138.69,138.70,62635
2017/07/11,11:19:00,138.70,138.72,138.66,138.70,42168
2017/07/11,11:20:00,138.70,138.72,138.67,138.67,129807
2017/07/11,11:21:00,138.66,138.66,138.49,138.52,189390
2017/07/11,11:22:00,138.52,138.59,138.51,138.57,129850
2017/07/11,11:23:00,138.56,138.57,138.43,138.43,63566
2017/07/11,11:24:00,138.43,138.43,138.28,138.32,262729
2017/07/11,11:25:00,138.32,138.33,138.16,138.21,218433
2017/07/11,11:26:00,138.22,138.26,138.07,138.08,441615
2017/07/11,11:27:00,138.08,138.14,137.94,138.10,281173
2017/07/11,11:28:00,138.12,138.28,138.12,138.26,290356
2017/07/11,11:29:00,138.25,138.31,138.19,138.19,214502
2017/07/11,11:30:00,138.18,138.29,138.13,138.28,113577
2017/07/11,11:31:00,138.27,138.38,138.24,138.37,194782
2017/07/11,11:32:00,138.37,138.43,138.34,138.36,206617
2017/07/11,11:33:00,138.36,138.45,138.35,138.43,353662
2017/07/11,11:34:00,138.43,138.46,138.37,138.45,293737
2017/07/11,11:35:00,138.46,138.48,138.40,138.48,115025
2017/07/11,11:36:00,138.48,138.48,138.38,138.43,105489
2017/07/11,11:37:00,138.42,138.61,138.39,138.58,230440
2017/07/11,11:38:00,138.58,138.60,138.54,138.57,74265
2017/07/11,11:39:00,138.55,138.56,138.50,138.53,70094
2017/07/11,11:40:00,138.53,138.60,138.50,138.50,69464
2017/07/11,11:41:00,138.50,138.59,138.49,138.50,103210
2017/07/11,11:42:00,138.50,138.51,138.46,138.46,224462
2017/07/11,11:43:00,138.48,138.52,138.47,138.49,47749
2017/07/11,11:44:00,138.50,138.56,138.49,138.52,125678
2017/07/11,11:45:00,138.52,138.55,138.50,138.53,30039
2017/07/11,11:46:00,138.52,138.56,138.51,138.51,23963
2017/07/11,11:47:00,138.51,138.52,138.44,138.48,74043
2017/07/11,11:48:00,138.47,138.50,138.45,138.47,20055
2017/07/11,11:49:00,138.47,138.51,138.44,138.50,27269
2017/07/11,11:50:00,138.51,138.53,138.49,138.51,40087
2017/07/11,11:51:00,138.51,138.57,138.50,138.52,71819
2017/07/11,11:52:00,138.52,138.59,138.49,138.57,53433
2017/07/11,11:53:00,138.58,138.61,138.57,138.60,26320
2017/07/11,11:54:00,138.60,138.62,138.57,138.60,45683
2017/07/11,11:55:00,138.60,138.72,138.60,138.66,89546
2017/07/11,11:56:00,138.67,138.69,138.65,138.69,37133
2017/07/11,11:57:00,138.68,138.68,138.65,138.65,46028
2017/07/11,11:58:00,138.65,138.67,138.65,138.66,15950
2017/07/11,11:59:00,138.66,138.69,138.66,138.67,21129
2017/07/11,12:00:00,138.67,138.67,138.59,138.61,41104
2017/07/11,12:01:00,138.62,138.62,138.58,138.60,34672
2017/07/11,12:02:00,138.60,138.67,138.60,138.66,74542
2017/07/11,12:03:00,138.66,138.68,138.60,138.60,36357
2017/07/11,12:04:00,138.61,138.62,138.56,138.61,45156
2017/07/11,12:05:00,138.61,138.63,138.58,138.61,16154
2017/07/11,12:06:00,138.62,138.64,138.59,138.59,9685
2017/07/11,12:07:00,138.58,138.60,138.56,138.58,28965
2017/07/11,12:08:00,138.57,138.57,138.47,138.47,73335
2017/07/11,12:09:00,138.48,138.50,138.44,138.44,201937
2017/07/11,12:10:00,138.45,138.50,138.44,138.50,35087
2017/07/11,12:11:00,138.50,138.51,138.48,138.49,10568
2017/07/11,12:12:00,138.49,138.50,138.48,138.49,6421
2017/07/11,12:13:00,138.49,138.50,138.47,138.47,7133
2017/07/11,12:14:00,138.47,138.50,138.47,138.50,9306
2017/07/11,12:15:00,138.48,138.49,138.47,138.47,106495
2017/07/11,12:16:00,138.46,138.47,138.36,138.37,51642
2017/07/11,12:17:00,138.37,138.38,138.27,138.29,78344
2017/07/11,12:18:00,138.29,138.33,138.29,138.31,58014
2017/07/11,12:19:00,138.31,138.33,138.27,138.29,14565
2017/07/11,12:20:00,138.29,138.31,138.26,138.30,28841
2017/07/11,12:21:00,138.30,138.36,138.28,138.35,33995
2017/07/11,12:22:00,138.35,138.42,138.35,138.39,42887
2017/07/11,12:23:00,138.39,138.40,138.37,138.39,9194
2017/07/11,12:24:00,138.38,138.40,138.34,138.36,42620
2017/07/11,12:25:00,138.34,138.35,138.31,138.31,23381
2017/07/11,12:26:00,138.31,138.32,138.26,138.27,26993
2017/07/11,12:27:00,138.27,138.31,138.26,138.30,1253867
2017/07/11,12:28:00,138.30,138.31,138.28,138.30,10754
2017/07/11,12:29:00,138.30,138.35,138.30,138.35,19052
2017/07/11,12:30:00,138.36,138.46,138.35,138.45,120811
2017/07/11,12:31:00,138.44,138.46,138.42,138.46,53238
2017/07/11,12:32:00,138.45,138.47,138.40,138.40,41574
2017/07/11,12:33:00,138.42,138.43,138.39,138.43,11750
2017/07/11,12:34:00,138.43,138.44,138.37,138.38,20054
2017/07/11,12:35:00,138.40,138.42,138.36,138.36,23683
2017/07/11,12:36:00,138.36,138.40,138.36,138.39,126287
2017/07/11,12:37:00,138.39,138.42,138.38,138.42,18388
2017/07/11,12:38:00,138.41,138.45,138.41,138.44,35359
2017/07/11,12:39:00,138.44,138.45,138.43,138.45,11026
2017/07/11,12:40:00,138.45,138.45,138.39,138.39,21521
2017/07/11,12:41:00,138.41,138.43,138.41,138.42,17799
2017/07/11,12:42:00,138.41,138.46,138.41,138.44,32192
2017/07/11,12:43:00,138.44,138.51,138.44,138.49,132931
2017/07/11,12:44:00,138.50,138.54,138.48,138.53,209343
2017/07/11,12:45:00,138.54,138.58,138.54,138.58,128167
2017/07/11,12:46:00,138.58,138.64,138.56,138.56,51406
2017/07/11,12:47:00,138.56,138.57,138.55,138.55,12882
2017/07/11,12:48:00,138.56,138.58,138.55,138.57,8398
2017/07/11,12:49:00,138.57,138.59,138.57,138.59,12440
2017/07/11,12:50:00,138.59,138.62,138.59,138.61,7202
2017/07/11,12:51:00,138.61,138.66,138.61,138.65,32238
2017/07/11,12:52:00,138.65,138.66,138.63,138.66,20639
2017/07/11,12:53:00,138.66,138.67,138.64,138.64,16689
2017/07/11,12:54:00,138.64,138.66,138.64,138.66,22779
2017/07/11,12:55:00,138.66,138.67,138.65,138.65,5174
2017/07/11,12:56:00,138.65,138.69,138.64,138.64,131596
2017/07/11,12:57:00,138.64,138.64,138.58,138.61,46173
2017/07/11,12:58:00,138.62,138.62,138.59,138.62,31935
2017/07/11,12:59:00,138.62,138.63,138.60,138.60,20817
2017/07/11,13:00:00,138.60,138.63,138.59,138.60,21067
2017/07/11,13:01:00,138.61,138.66,138.60,138.65,46016
2017/07/11,13:02:00,138.64,138.65,138.62,138.63,16819
2017/07/11,13:03:00,138.63,138.64,138.62,138.63,15052
2017/07/11,13:04:00,138.62,138.62,138.60,138.60,14349
2017/07/11,13:05:00,138.61,138.61,138.59,138.60,12125
2017/07/11,13:06:00,138.60,138.63,138.60,138.61,23972
2017/07/11,13:07:00,138.61,138.63,138.60,138.63,19623
2017/07/11,13:08:00,138.62,138.62,138.59,138.59,14278
2017/07/11,13:09:00,138.58,138.59,138.53,138.53,35618
2017/07/11,13:10:00,138.53,138.56,138.53,138.54,26637
2017/07/11,13:11:00,138.54,138.55,138.53,138.54,6168
2017/07/11,13:12:00,138.54,138.60,138.54,138.60,7040
2017/07/11,13:13:00,138.60,138.60,138.54,138.55,19135
2017/07/11,13:14:00,138.55,138.57,138.54,138.56,57512
2017/07/11,13:15:00,138.56,138.58,138.55,138.55,13843
2017/07/11,13:16:00,138.55,138.57,138.55,138.56,10557
2017/07/11,13:17:00,138.56,138.60,138.56,138.60,10838
2017/07/11,13:18:00,138.60,138.60,138.59,138.59,1529
2017/07/11,13:19:00,138.59,138.62,138.59,138.62,6600
2017/07/11,13:20:00,138.61,138.64,138.61,138.63,33040
2017/07/11,13:21:00,138.64,138.66,138.62,138.63,53528
2017/07/11,13:22:00,138.63,138.65,138.62,138.65,11885
2017/07/11,13:23:00,138.65,138.66,138.61,138.63,20281
2017/07/11,13:24:00,138.64,138.66,138.63,138.65,28874
2017/07/11,13:25:00,138.65,138.65,138.62,138.62,69153
2017/07/11,13:26:00,138.62,138.63,138.59,138.61,6511
2017/07/11,13:27:00,138.59,138.59,138.55,138.57,49329
2017/07/11,13:28:00,138.57,138.60,138.57,138.60,30577
2017/07/11,13:29:00,138.60,138.62,138.58,138.59,76849
2017/07/11,13:30:00,138.59,138.60,138.55,138.55,33370
2017/07/11,13:31:00,138.56,138.57,138.55,138.56,21509
2017/07/11,13:32:00,138.57,138.60,138.57,138.59,12125
2017/07/11,13:33:00,138.59,138.61,138.58,138.60,10714
2017/07/11,13:34:00,138.59,138.60,138.57,138.59,6396
2017/07/11,13:35:00,138.59,138.62,138.52,138.52,121094
2017/07/11,13:36:00,138.52,138.57,138.52,138.54,42249
2017/07/11,13:37:00,138.55,138.57,138.54,138.57,41655
2017/07/11,13:38:00,138.57,138.59,138.56,138.58,20130
2017/07/11,13:39:00,138.59,138.59,138.55,138.56,6402
2017/07/11,13:40:00,138.56,138.63,138.56,138.63,23633
2017/07/11,13:41:00,138.63,138.64,138.62,138.63,42184
2017/07/11,13:42:00,138.63,138.64,138.63,138.63,9696
2017/07/11,13:43:00,138.63,138.69,138.62,138.69,59697
2017/07/11,13:44:00,138.68,138.91,138.68,138.89,171782
2017/07/11,13:45:00,138.88,138.96,138.87,138.93,94165
2017/07/11,13:46:00,138.95,138.95,138.92,138.92,143617
2017/07/11,13:47:00,138.92,138.92,138.87,138.88,70075
2017/07/11,13:48:00,138.88,138.89,138.85,138.87,42959
2017/07/11,13:49:00,138.88,138.92,138.87,138.90,34749
2017/07/11,13:50:00,138.90,138.93,138.89,138.91,62853
2017/07/11,13:51:00,138.91,138.92,138.90,138.91,27966
2017/07/11,13:52:00,138.91,138.91,138.89,138.90,12071
2017/07/11,13:53:00,138.89,138.90,138.87,138.87,15603
2017/07/11,13:54:00,138.87,138.89,138.87,138.89,19295
2017/07/11,13:55:00,138.89,138.91,138.88,138.91,7944
2017/07/11,13:56:00,138.91,138.96,138.91,138.91,49790
2017/07/11,13:57:00,138.90,138.94,138.90,138.94,10520
2017/07/11,13:58:00,138.94,138.95,138.92,138.94,49579
2017/07/11,13:59:00,138.93,138.95,138.92,138.94,8761
2017/07/11,14:00:00,138.94,138.96,138.93,138.94,13092
2017/07/11,14:01:00,138.94,139.04,138.94,139.01,69366
2017/07/11,14:02:00,139.01,139.11,139.01,139.08,185759
2017/07/11,14:03:00,139.07,139.09,139.05,139.05,36242
2017/07/11,14:04:00,139.06,139.07,139.03,139.03,43391
2017/07/11,14:05:00,139.03,139.04,139.01,139.03,70125
2017/07/11,14:06:00,139.03,139.04,138.97,138.98,114972
2017/07/11,14:07:00,138.98,139.01,138.98,138.99,11044
2017/07/11,14:08:00,138.98,138.99,138.97,138.98,540451
2017/07/11,14:09:00,138.99,139.00,138.95,138.95,135240
2017/07/11,14:10:00,138.96,138.98,138.95,138.96,18899
2017/07/11,14:11:00,138.96,139.01,138.96,139.00,27763
2017/07/11,14:12:00,139.00,139.00,138.99,139.00,11267
2017/07/11,14:13:00,139.00,139.04,139.00,139.02,69952
2017/07/11,14:14:00,139.02,139.04,138.98,138.98,39786
2017/07/11,14:15:00,138.98,139.00,138.96,138.99,45180
2017/07/11,14:16:00,138.98,138.98,138.96,138.97,6471
2017/07/11,14:17:00,138.97,139.00,138.96,138.99,19262
2017/07/11,14:18:00,138.99,138.99,138.96,138.96,13198
2017/07/11,14:19:00,138.96,138.97,138.96,138.97,10322
2017/07/11,14:20:00,138.97,138.98,138.89,138.90,86879
2017/07/11,14:21:00,138.91,138.96,138.91,138.95,50482
2017/07/11,14:22:00,138.96,138.96,138.94,138.96,19634
2017/07/11,14:23:00,138.96,138.99,138.96,138.98,20226
2017/07/11,14:24:00,138.97,138.98,138.95,138.96,51659
2017/07/11,14:25:00,138.96,138.97,138.95,138.96,35715
2017/07/11,14:26:00,138.95,138.97,138.95,138.96,9115
2017/07/11,14:27:00,138.97,138.97,138.94,138.94,5726
2017/07/11,14:28:00,138.94,138.97,138.94,138.96,11754
2017/07/11,14:29:00,138.96,138.97,138.96,138.97,190884
2017/07/11,14:30:00,138.97,139.00,138.96,138.99,50692
2017/07/11,14:31:00,138.99,138.99,138.94,138.97,62593
2017/07/11,14:32:00,138.97,139.00,138.97,138.97,20872
2017/07/11,14:33:00,138.98,138.99,138.96,138.96,10747
2017/07/11,14:34:00,138.96,138.97,138.95,138.95,6415
2017/07/11,14:35:00,138.95,138.97,138.95,138.97,55807
2017/07/11,14:36:00,138.97,138.97,138.94,138.94,13364
2017/07/11,14:37:00,138.95,138.96,138.95,138.95,6738
2017/07/11,14:38:00,138.95,138.97,138.94,138.97,8518
2017/07/11,14:39:00,138.97,138.97,138.95,138.97,17929
2017/07/11,14:40:00,138.96,138.96,138.93,138.94,47056
2017/07/11,14:41:00,138.94,138.94,138.89,138.90,74129
2017/07/11,14:42:00,138.90,138.94,138.90,138.94,50909
2017/07/11,14:43:00,138.95,138.97,138.94,138.96,19030
2017/07/11,14:44:00,138.96,138.98,138.95,138.96,29486
2017/07/11,14:45:00,138.96,138.96,138.93,138.94,26398
2017/07/11,14:46:00,138.94,138.94,138.93,138.93,6841
2017/07/11,14:47:00,138.93,138.94,138.92,138.92,10389
2017/07/11,14:48:00,138.92,138.94,138.91,138.93,11960
2017/07/11,14:49:00,138.94,138.96,138.93,138.95,17830
2017/07/11,14:50:00,138.95,138.95,138.91,138.91,82280
2017/07/11,14:51:00,138.91,138.94,138.90,138.91,38765
2017/07/11,14:52:00,138.91,138.94,138.91,138.94,29670
2017/07/11,14:53:00,138.94,138.94,138.89,138.89,82520
2017/07/11,14:54:00,138.89,138.91,138.89,138.91,43010
2017/07/11,14:55:00,138.90,138.93,138.90,138.93,30239
2017/07/11,14:56:00,138.93,138.96,138.90,138.90,43045
2017/07/11,14:57:00,138.89,138.90,138.88,138.90,141950
2017/07/11,14:58:00,138.89,138.92,138.89,138.90,17247
2017/07/11,14:59:00,138.89,138.91,138.89,138.90,44344
2017/07/11,15:00:00,138.90,138.92,138.89,138.92,30398
2017/07/11,15:01:00,138.91,138.92,138.90,138.90,88692
2017/07/11,15:02:00,138.90,138.92,138.89,138.90,58529
2017/07/11,15:03:00,138.90,138.90,138.89,138.89,28108
2017/07/11,15:04:00,138.89,138.92,138.88,138.89,27090
2017/07/11,15:05:00,138.89,138.91,138.88,138.89,15103
2017/07/11,15:06:00,138.89,138.91,138.88,138.90,57822
2017/07/11,15:07:00,138.90,138.97,138.90,138.96,66016
2017/07/11,15:08:00,138.97,138.99,138.97,138.99,25822
2017/07/11,15:09:00,138.99,138.99,138.95,138.98,35529
2017/07/11,15:10:00,138.99,139.00,138.96,138.99,146882
2017/07/11,15:11:00,138.99,139.04,138.99,139.03,53812
2017/07/11,15:12:00,139.03,139.03,139.00,139.01,99012
2017/07/11,15:13:00,139.01,139.03,139.01,139.02,88909
2017/07/11,15:14:00,139.02,139.06,139.02,139.05,28627
2017/07/11,15:15:00,139.05,139.11,139.05,139.09,42720
2017/07/11,15:16:00,139.09,139.12,139.09,139.11,16889
2017/07/11,15:17:00,139.11,139.12,139.08,139.08,45278
2017/07/11,15:18:00,139.08,139.10,139.05,139.07,181029
2017/07/11,15:19:00,139.07,139.07,139.06,139.07,34245
2017/07/11,15:20:00,139.07,139.10,139.07,139.10,32585
2017/07/11,15:21:00,139.10,139.10,139.09,139.09,16555
2017/07/11,15:22:00,139.09,139.10,139.08,139.10,20505
2017/07/11,15:23:00,139.10,139.13,139.10,139.13,18347
2017/07/11,15:24:00,139.13,139.13,139.08,139.08,21919
2017/07/11,15:25:00,139.08,139.09,139.06,139.09,28046
2017/07/11,15:26:00,139.08,139.09,139.05,139.06,19744
2017/07/11,15:27:00,139.06,139.06,139.04,139.05,10506
2017/07/11,15:28:00,139.04,139.06,139.03,139.04,100307
2017/07/11,15:29:00,139.04,139.06,139.04,139.05,26598
2017/07/11,15:30:00,139.04,139.07,139.04,139.06,47409
2017/07/11,15:31:00,139.05,139.11,139.05,139.11,56537
2017/07/11,15:32:00,139.11,139.22,139.11,139.22,163037
2017/07/11,15:33:00,139.22,139.22,139.18,139.21,82650
2017/07/11,15:34:00,139.21,139.21,139.18,139.18,52966
2017/07/11,15:35:00,139.19,139.19,139.16,139.16,458979
2017/07/11,15:36:00,139.17,139.19,139.16,139.17,42164
2017/07/11,15:37:00,139.17,139.19,139.14,139.19,30643
2017/07/11,15:38:00,139.18,139.19,139.14,139.15,29150
2017/07/11,15:39:00,139.15,139.15,139.13,139.15,13616
2017/07/11,15:40:00,139.14,139.15,139.09,139.10,41138
2017/07/11,15:41:00,139.09,139.10,139.06,139.06,44961
2017/07/11,15:42:00,139.07,139.08,139.05,139.07,44981
2017/07/11,15:43:00,139.07,139.08,139.06,139.08,53547
2017/07/11,15:44:00,139.07,139.07,139.05,139.07,48892
2017/07/11,15:45:00,139.07,139.10,139.05,139.09,122156
2017/07/11,15:46:00,139.09,139.10,139.02,139.02,106106
2017/07/11,15:47:00,139.02,139.05,139.01,139.04,60937
2017/07/11,15:48:00,139.03,139.07,139.03,139.04,68846
2017/07/11,15:49:00,139.04,139.07,139.04,139.04,52796
2017/07/11,15:50:00,139.04,139.06,139.03,139.03,76466
2017/07/11,15:51:00,139.04,139.05,138.97,139.01,174277
2017/07/11,15:52:00,139.01,139.03,139.00,139.01,77808
2017/07/11,15:53:00,139.01,139.02,139.00,139.00,32918
2017/07/11,15:54:00,139.00,139.03,138.98,139.03,56094
2017/07/11,15:55:00,139.03,139.03,138.99,139.01,50688
2017/07/11,15:56:00,139.01,139.04,139.01,139.02,93750
2017/07/11,15:57:00,139.02,139.07,139.02,139.06,86278
2017/07/11,15:58:00,139.06,139.07,139.03,139.06,97921
2017/07/11,15:59:00,139.06,139.06,139.01,139.06,613578
2017/07/11,16:00:00,139.05,139.10,138.99,139.03,666620
2017/07/12,09:31:00,140.21,140.27,140.18,140.24,186192
2017/07/12,09:32:00,140.24,140.39,140.19,140.39,230397
2017/07/12,09:33:00,140.39,140.39,140.21,140.22,148021
2017/07/12,09:34:00,140.22,140.28,140.08,140.19,246448
2017/07/12,09:35:00,140.18,140.26,140.11,140.21,421046
2017/07/12,09:36:00,140.21,140.34,140.20,140.20,271526
2017/07/12,09:37:00,140.20,140.22,140.10,140.11,177594
2017/07/12,09:38:00,140.11,140.14,140.05,140.11,235354
2017/07/12,09:39:00,140.11,140.23,140.05,140.14,224973
2017/07/12,09:40:00,140.14,140.20,140.13,140.13,170195
2017/07/12,09:41:00,140.14,140.20,140.13,140.16,120524
2017/07/12,09:42:00,140.16,140.26,140.15,140.24,153098
2017/07/12,09:43:00,140.24,140.33,140.22,140.26,191796
2017/07/12,09:44:00,140.25,140.29,140.23,140.27,319218
2017/07/12,09:45:00,140.27,140.27,140.19,140.24,105628
2017/07/12,09:46:00,140.24,140.26,140.21,140.24,67246
2017/07/12,09:47:00,140.24,140.24,140.15,140.16,107324
2017/07/12,09:48:00,140.16,140.18,140.10,140.17,139529
2017/07/12,09:49:00,140.17,140.22,140.16,140.19,201687
2017/07/12,09:50:00,140.19,140.23,140.12,140.15,135977
2017/07/12,09:51:00,140.15,140.33,140.15,140.27,156397
2017/07/12,09:52:00,140.26,140.26,140.11,140.11,105669
2017/07/12,09:53:00,140.11,140.14,140.07,140.12,126517
2017/07/12,09:54:00,140.11,140.11,139.96,139.96,255402
2017/07/12,09:55:00,139.97,140.07,139.97,140.03,125502
2017/07/12,09:56:00,140.02,140.10,140.01,140.07,156515
2017/07/12,09:57:00,140.07,140.16,140.06,140.08,141315
2017/07/12,09:58:00,140.07,140.11,140.07,140.07,171057
2017/07/12,09:59:00,140.08,140.12,140.07,140.10,157971
2017/07/12,10:00:00,140.10,140.14,140.08,140.08,67561
2017/07/12,10:01:00,140.08,140.23,140.08,140.17,150668
2017/07/12,10:02:00,140.17,140.24,140.16,140.21,74518
2017/07/12,10:03:00,140.22,140.24,140.17,140.20,229178
2017/07/12,10:04:00,140.20,140.26,140.17,140.23,74778
2017/07/12,10:05:00,140.22,140.22,140.10,140.11,185608
2017/07/12,10:06:00,140.11,140.19,140.11,140.18,159951
2017/07/12,10:07:00,140.19,140.25,140.17,140.20,366089
2017/07/12,10:08:00,140.21,140.21,140.16,140.19,66785
2017/07/12,10:09:00,140.19,140.19,140.11,140.17,170845
2017/07/12,10:10:00,140.18,140.20,140.11,140.11,157334
2017/07/12,10:11:00,140.11,140.15,140.10,140.15,40851
2017/07/12,10:12:00,140.14,140.17,140.13,140.15,25678
2017/07/12,10:13:00,140.15,140.17,140.15,140.15,23627
2017/07/12,10:14:00,140.15,140.21,140.11,140.19,51583
2017/07/12,10:15:00,140.19,140.19,140.11,140.14,27696
2017/07/12,10:16:00,140.14,140.16,140.11,140.13,35637
2017/07/12,10:17:00,140.13,140.15,140.12,140.15,21100
2017/07/12,10:18:00,140.15,140.19,140.15,140.18,27541
2017/07/12,10:19:00,140.19,140.20,140.14,140.15,15694
2017/07/12,10:20:00,140.17,140.19,140.16,140.17,14018
2017/07/12,10:21:00,140.17,140.26,140.14,140.26,128930
2017/07/12,10:22:00,140.26,140.33,140.25,140.32,133298
2017/07/12,10:23:00,140.32,140.36,140.28,140.30,90394
2017/07/12,10:24:00,140.29,140.32,140.25,140.31,77199
2017/07/12,10:25:00,140.31,140.34,140.27,140.27,48661
2017/07/12,10:26:00,140.28,140.31,140.27,140.29,35539
2017/07/12,10:27:00,140.29,140.32,140.29,140.30,38917
2017/07/12,10:28:00,140.32,140.46,140.32,140.40,160783
2017/07/12,10:29:00,140.39,140.40,140.31,140.35,96833
2017/07/12,10:30:00,140.35,140.37,140.32,140.36,54013
2017/07/12,10:31:00,140.36,140.37,140.27,140.29,61469
2017/07/12,10:32:00,140.29,140.35,140.28,140.29,132593
2017/07/12,10:33:00,140.28,140.31,140.25,140.27,68856
2017/07/12,10:34:00,140.27,140.30,140.25,140.28,27844
2017/07/12,10:35:00,140.27,140.27,140.14,140.14,181999
2017/07/12,10:36:00,140.15,140.19,140.13,140.16,50650
2017/07/12,10:37:00,140.17,140.17,140.14,140.15,17894
2017/07/12,10:38:00,140.15,140.15,140.10,140.12,105755
2017/07/12,10:39:00,140.12,140.13,140.10,140.10,69767
2017/07/12,10:40:00,140.10,140.14,140.09,140.14,120570
2017/07/12,10:41:00,140.14,140.18,140.13,140.17,84579
2017/07/12,10:42:00,140.16,140.16,140.01,140.01,96776
2017/07/12,10:43:00,140.01,140.09,140.01,140.07,214679
2017/07/12,10:44:00,140.07,140.09,140.04,140.08,49133
2017/07/12,10:45:00,140.08,140.14,140.07,140.11,196921
2017/07/12,10:46:00,140.11,140.18,140.11,140.18,500805
2017/07/12,10:47:00,140.18,140.22,140.14,140.17,63823
2017/07/12,10:48:00,140.17,140.19,140.15,140.19,45110
2017/07/12,10:49:00,140.19,140.21,140.17,140.20,26363
2017/07/12,10:50:00,140.19,140.22,140.15,140.15,64451
2017/07/12,10:51:00,140.16,140.19,140.15,140.18,27320
2017/07/12,10:52:00,140.18,140.22,140.16,140.17,25892
2017/07/12,10:53:00,140.17,140.17,140.12,140.13,53735
2017/07/12,10:54:00,140.13,140.17,140.12,140.14,48581
2017/07/12,10:55:00,140.14,140.18,140.13,140.17,38844
2017/07/12,10:56:00,140.17,140.20,140.16,140.20,22036
2017/07/12,10:57:00,140.21,140.22,140.18,140.18,25407
2017/07/12,10:58:00,140.19,140.21,140.18,140.18,32580
2017/07/12,10:59:00,140.18,140.20,140.12,140.14,76117
2017/07/12,11:00:00,140.14,140.20,140.14,140.16,43345
2017/07/12,11:01:00,140.16,140.22,140.14,140.20,57978
2017/07/12,11:02:00,140.20,140.26,140.19,140.20,99921
2017/07/12,11:03:00,140.19,140.26,140.17,140.26,53580
2017/07/12,11:04:00,140.25,140.26,140.23,140.25,48548
2017/07/12,11:05:00,140.26,140.30,140.24,140.29,57685
2017/07/12,11:06:00,140.29,140.34,140.29,140.33,30576
2017/07/12,11:07:00,140.33,140.33,140.28,140.29,64147
2017/07/12,11:08:00,140.29,140.29,140.21,140.24,35208
2017/07/12,11:09:00,140.24,140.26,140.22,140.23,65577
2017/07/12,11:10:00,140.23,140.24,140.16,140.19,37150
2017/07/12,11:11:00,140.19,140.24,140.19,140.23,46064
2017/07/12,11:12:00,140.23,140.27,140.22,140.24,29553
2017/07/12,11:13:00,140.24,140.28,140.23,140.24,19095
2017/07/12,11:14:00,140.25,140.28,140.22,140.24,34435
2017/07/12,11:15:00,140.23,140.28,140.22,140.26,21231
2017/07/12,11:16:00,140.27,140.34,140.27,140.33,54141
2017/07/12,11:17:00,140.33,140.36,140.32,140.33,29929
2017/07/12,11:18:00,140.32,140.37,140.32,140.35,43803
2017/07/12,11:19:00,140.35,140.40,140.32,140.39,104253
2017/07/12,11:20:00,140.39,140.40,140.36,140.39,42279
2017/07/12,11:21:00,140.38,140.42,140.36,140.41,50516
2017/07/12,11:22:00,140.42,140.44,140.39,140.44,82209
2017/07/12,11:23:00,140.44,140.44,140.33,140.36,38999
2017/07/12,11:24:00,140.36,140.38,140.34,140.38,35822
2017/07/12,11:25:00,140.38,140.40,140.37,140.39,19542
2017/07/12,11:26:00,140.39,140.40,140.37,140.39,33065
2017/07/12,11:27:00,140.39,140.41,140.38,140.38,15728
2017/07/12,11:28:00,140.38,140.40,140.36,140.36,32385
2017/07/12,11:29:00,140.36,140.44,140.36,140.44,27203
2017/07/12,11:30:00,140.44,140.44,140.35,140.39,34751
2017/07/12,11:31:00,140.39,140.39,140.32,140.36,28084
2017/07/12,11:32:00,140.36,140.39,140.36,140.38,51760
2017/07/12,11:33:00,140.39,140.41,140.37,140.37,15443
2017/07/12,11:34:00,140.38,140.39,140.33,140.34,37744
2017/07/12,11:35:00,140.33,140.35,140.33,140.34,5629
2017/07/12,11:36:00,140.34,140.37,140.33,140.36,44183
2017/07/12,11:37:00,140.36,140.37,140.33,140.33,34167
2017/07/12,11:38:00,140.33,140.35,140.30,140.31,11914
2017/07/12,11:39:00,140.30,140.34,140.29,140.34,35715
2017/07/12,11:40:00,140.33,140.33,140.31,140.31,28212
2017/07/12,11:41:00,140.31,140.32,140.30,140.32,15769
2017/07/12,11:42:00,140.32,140.33,140.30,140.31,26714
2017/07/12,11:43:00,140.31,140.32,140.28,140.29,16558
2017/07/12,11:44:00,140.29,140.31,140.26,140.28,25030
2017/07/12,11:45:00,140.29,140.34,140.29,140.32,60181
2017/07/12,11:46:00,140.33,140.40,140.33,140.39,71644
2017/07/12,11:47:00,140.39,140.41,140.37,140.38,36435
2017/07/12,11:48:00,140.38,140.40,140.38,140.40,4848
2017/07/12,11:49:00,140.39,140.40,140.38,140.39,62577
2017/07/12,11:50:00,140.39,140.39,140.37,140.38,5511
2017/07/12,11:51:00,140.38,140.38,140.35,140.36,12300
2017/07/12,11:52:00,140.37,140.37,140.35,140.36,7844
2017/07/12,11:53:00,140.35,140.36,140.35,140.36,6609
2017/07/12,11:54:00,140.36,140.36,140.34,140.35,15575
2017/07/12,11:55:00,140.35,140.36,140.30,140.31,85661
2017/07/12,11:56:00,140.32,140.34,140.31,140.34,11711
2017/07/12,11:57:00,140.34,140.36,140.33,140.34,18569
2017/07/12,11:58:00,140.34,140.34,140.33,140.34,12333
2017/07/12,11:59:00,140.35,140.37,140.34,140.36,9871
2017/07/12,12:00:00,140.37,140.39,140.36,140.37,9976
2017/07/12,12:01:00,140.38,140.38,140.37,140.37,17377
2017/07/12,12:02:00,140.38,140.38,140.33,140.35,77262
2017/07/12,12:03:00,140.35,140.38,140.35,140.37,21455
2017/07/12,12:04:00,140.37,140.39,140.36,140.37,7867
2017/07/12,12:05:00,140.37,140.42,140.37,140.42,34063
2017/07/12,12:06:00,140.42,140.51,140.42,140.51,253796
2017/07/12,12:07:00,140.51,140.51,140.47,140.49,29648
2017/07/12,12:08:00,140.48,140.49,140.41,140.46,202504
2017/07/12,12:09:00,140.45,140.49,140.43,140.48,24569
2017/07/12,12:10:00,140.49,140.49,140.45,140.46,21585
2017/07/12,12:11:00,140.46,140.49,140.45,140.46,17409
2017/07/12,12:12:00,140.46,140.50,140.46,140.48,58869
2017/07/12,12:13:00,140.50,140.50,140.32,140.33,110516
2017/07/12,12:14:00,140.33,140.36,140.28,140.34,109458
2017/07/12,12:15:00,140.34,140.36,140.24,140.24,81621
2017/07/12,12:16:00,140.25,140.30,140.22,140.29,51888
2017/07/12,12:17:00,140.29,140.32,140.28,140.31,32494
2017/07/12,12:18:00,140.31,140.33,140.27,140.28,64292
2017/07/12,12:19:00,140.29,140.31,140.28,140.29,37107
2017/07/12,12:20:00,140.29,140.31,140.27,140.29,59034
2017/07/12,12:21:00,140.29,140.33,140.28,140.31,46766
2017/07/12,12:22:00,140.31,140.32,140.28,140.31,33610
2017/07/12,12:23:00,140.31,140.34,140.31,140.31,31405
2017/07/12,12:24:00,140.31,140.32,140.30,140.32,43015
2017/07/12,12:25:00,140.32,140.33,140.29,140.31,32876
2017/07/12,12:26:00,140.31,140.34,140.30,140.33,25301
2017/07/12,12:27:00,140.33,140.39,140.33,140.38,31580
2017/07/12,12:28:00,140.38,140.38,140.36,140.36,10522
2017/07/12,12:29:00,140.37,140.39,140.36,140.39,16297
2017/07/12,12:30:00,140.39,140.41,140.37,140.41,10269
2017/07/12,12:31:00,140.41,140.42,140.39,140.40,14762
2017/07/12,12:32:00,140.39,140.42,140.39,140.40,6893
2017/07/12,12:33:00,140.40,140.40,140.37,140.37,9656
2017/07/12,12:34:00,140.37,140.39,140.37,140.39,3656
2017/07/12,12:35:00,140.39,140.39,140.36,140.38,19781
2017/07/12,12:36:00,140.38,140.43,140.38,140.40,26229
2017/07/12,12:37:00,140.40,140.40,140.37,140.40,440731
2017/07/12,12:38:00,140.40,140.41,140.39,140.39,7433
2017/07/12,12:39:00,140.39,140.40,140.38,140.39,8326
2017/07/12,12:40:00,140.40,140.41,140.36,140.39,66782
2017/07/12,12:41:00,140.40,140.41,140.37,140.37,4051
2017/07/12,12:42:00,140.37,140.39,140.36,140.37,8576
2017/07/12,12:43:00,140.37,140.39,140.35,140.37,34133
2017/07/12,12:44:00,140.37,140.39,140.35,140.39,17315
2017/07/12,12:45:00,140.39,140.39,140.36,140.37,11756
2017/07/12,12:46:00,140.37,140.40,140.37,140.39,29382
2017/07/12,12:47:00,140.40,140.42,140.39,140.41,43630
2017/07/12,12:48:00,140.40,140.40,140.33,140.33,19252
2017/07/12,12:49:00,140.33,140.35,140.32,140.35,40953
2017/07/12,12:50:00,140.34,140.36,140.32,140.36,64655
2017/07/12,12:51:00,140.36,140.37,140.34,140.35,32281
2017/07/12,12:52:00,140.35,140.37,140.34,140.35,17388
2017/07/12,12:53:00,140.35,140.40,140.35,140.40,9003
2017/07/12,12:54:00,140.40,140.40,140.35,140.35,18697
2017/07/12,12:55:00,140.35,140.36,140.34,140.35,98591
2017/07/12,12:56:00,140.35,140.38,140.35,140.38,23691
2017/07/12,12:57:00,140.38,140.41,140.37,140.38,16757
2017/07/12,12:58:00,140.38,140.39,140.37,140.38,14396
2017/07/12,12:59:00,140.38,140.40,140.38,140.39,19016
2017/07/12,13:00:00,140.39,140.45,140.39,140.43,36986
2017/07/12,13:01:00,140.44,140.46,140.42,140.42,29447
2017/07/12,13:02:00,140.42,140.47,140.42,140.47,86379
2017/07/12,13:03:00,140.47,140.49,140.46,140.49,447499
2017/07/12,13:04:00,140.49,140.51,140.48,140.49,48859
2017/07/12,13:05:00,140.48,140.49,140.47,140.48,20901
2017/07/12,13:06:00,140.49,140.50,140.48,140.50,30920
2017/07/12,13:07:00,140.50,140.52,140.49,140.51,52578
2017/07/12,13:08:00,140.51,140.51,140.44,140.45,49310
2017/07/12,13:09:00,140.44,140.46,140.43,140.44,23826
2017/07/12,13:10:00,140.44,140.46,140.43,140.45,14698
2017/07/12,13:11:00,140.45,140.47,140.45,140.46,10788
2017/07/12,13:12:00,140.45,140.46,140.44,140.44,13815
2017/07/12,13:13:00,140.44,140.47,140.43,140.46,12068
2017/07/12,13:14:00,140.46,140.46,140.40,140.41,70255
2017/07/12,13:15:00,140.41,140.45,140.41,140.44,10475
2017/07/12,13:16:00,140.45,140.46,140.45,140.46,18086
2017/07/12,13:17:00,140.45,140.46,140.44,140.44,11719
2017/07/12,13:18:00,140.45,140.45,140.43,140.44,9692
2017/07/12,13:19:00,140.44,140.44,140.42,140.43,11463
2017/07/12,13:20:00,140.43,140.43,140.41,140.42,6271
2017/07/12,13:21:00,140.43,140.43,140.37,140.38,44919
2017/07/12,13:22:00,140.38,140.38,140.35,140.37,17701
2017/07/12,13:23:00,140.36,140.37,140.34,140.37,18221
2017/07/12,13:24:00,140.36,140.39,140.35,140.39,9644
2017/07/12,13:25:00,140.39,140.42,140.38,140.38,41463
2017/07/12,13:26:00,140.38,140.41,140.37,140.41,8213
2017/07/12,13:27:00,140.41,140.43,140.39,140.42,17270
2017/07/12,13:28:00,140.41,140.42,140.39,140.39,18001
2017/07/12,13:29:00,140.39,140.44,140.39,140.42,23741
2017/07/12,13:30:00,140.42,140.43,140.40,140.43,41406
2017/07/12,13:31:00,140.43,140.45,140.42,140.42,22549
2017/07/12,13:32:00,140.42,140.45,140.42,140.42,7904
2017/07/12,13:33:00,140.42,140.44,140.40,140.42,75825
2017/07/12,13:34:00,140.42,140.45,140.42,140.44,17187
2017/07/12,13:35:00,140.44,140.46,140.44,140.45,3981
2017/07/12,13:36:00,140.46,140.48,140.45,140.47,15895
2017/07/12,13:37:00,140.46,140.50,140.46,140.49,35298
2017/07/12,13:38:00,140.49,140.51,140.48,140.50,21424
2017/07/12,13:39:00,140.50,140.60,140.50,140.56,143469
2017/07/12,13:40:00,140.56,140.57,140.54,140.55,11997
2017/07/12,13:41:00,140.54,140.59,140.54,140.58,19555
2017/07/12,13:42:00,140.57,140.58,140.55,140.56,61092
2017/07/12,13:43:00,140.56,140.58,140.55,140.56,115398
2017/07/12,13:44:00,140.56,140.60,140.56,140.57,123318
2017/07/12,13:45:00,140.57,140.57,140.53,140.55,11986
2017/07/12,13:46:00,140.55,140.55,140.52,140.54,98841
2017/07/12,13:47:00,140.54,140.56,140.54,140.55,13871
2017/07/12,13:48:00,140.56,140.56,140.54,140.54,38702
2017/07/12,13:49:00,140.54,140.55,140.53,140.54,66546
2017/07/12,13:50:00,140.54,140.55,140.54,140.55,4166
2017/07/12,13:51:00,140.55,140.55,140.46,140.47,88650
2017/07/12,13:52:00,140.47,140.50,140.47,140.50,24953
2017/07/12,13:53:00,140.50,140.51,140.50,140.51,27985
2017/07/12,13:54:00,140.51,140.56,140.51,140.53,24854
2017/07/12,13:55:00,140.53,140.57,140.53,140.56,7566
2017/07/12,13:56:00,140.56,140.57,140.52,140.53,20143
2017/07/12,13:57:00,140.53,140.54,140.51,140.54,16115
2017/07/12,13:58:00,140.54,140.55,140.53,140.53,21861
2017/07/12,13:59:00,140.53,140.54,140.52,140.54,34658
2017/07/12,14:00:00,140.53,140.62,140.53,140.60,77422
2017/07/12,14:01:00,140.59,140.60,140.56,140.57,118939
2017/07/12,14:02:00,140.57,140.59,140.56,140.56,33643
2017/07/12,14:03:00,140.56,140.58,140.55,140.58,22365
2017/07/12,14:04:00,140.57,140.58,140.55,140.57,57040
2017/07/12,14:05:00,140.57,140.60,140.56,140.56,24450
2017/07/12,14:06:00,140.56,140.60,140.56,140.58,32521
2017/07/12,14:07:00,140.59,140.59,140.56,140.57,66186
2017/07/12,14:08:00,140.57,140.59,140.56,140.56,63577
2017/07/12,14:09:00,140.55,140.55,140.51,140.51,15746
2017/07/12,14:10:00,140.51,140.54,140.51,140.52,19287
2017/07/12,14:11:00,140.52,140.56,140.52,140.54,26376
2017/07/12,14:12:00,140.54,140.55,140.52,140.52,17244
2017/07/12,14:13:00,140.53,140.55,140.53,140.54,18162
2017/07/12,14:14:00,140.54,140.56,140.54,140.55,36651
2017/07/12,14:15:00,140.55,140.56,140.52,140.53,15522
2017/07/12,14:16:00,140.53,140.58,140.53,140.56,15180
2017/07/12,14:17:00,140.56,140.69,140.56,140.66,382428
2017/07/12,14:18:00,140.65,140.66,140.63,140.63,119153
2017/07/12,14:19:00,140.63,140.64,140.61,140.62,85723
2017/07/12,14:20:00,140.62,140.63,140.61,140.61,32520
2017/07/12,14:21:00,140.61,140.62,140.58,140.59,22301
2017/07/12,14:22:00,140.58,140.60,140.58,140.59,31669
2017/07/12,14:23:00,140.59,140.64,140.59,140.62,59108
2017/07/12,14:24:00,140.62,140.63,140.61,140.62,27382
2017/07/12,14:25:00,140.62,140.64,140.62,140.63,19927
2017/07/12,14:26:00,140.63,140.64,140.60,140.60,14924
2017/07/12,14:27:00,140.60,140.64,140.60,140.63,12598
2017/07/12,14:28:00,140.63,140.66,140.63,140.66,9288
2017/07/12,14:29:00,140.65,140.67,140.64,140.66,20075
2017/07/12,14:30:00,140.66,140.67,140.65,140.66,69883
2017/07/12,14:31:00,140.66,140.68,140.64,140.66,36029
2017/07/12,14:32:00,140.66,140.66,140.62,140.63,36193
2017/07/12,14:33:00,140.64,140.65,140.63,140.63,42935
2017/07/12,14:34:00,140.64,140.66,140.64,140.64,10470
2017/07/12,14:35:00,140.64,140.65,140.62,140.62,40583
2017/07/12,14:36:00,140.62,140.64,140.60,140.63,46588
2017/07/12,14:37:00,140.64,140.64,140.61,140.62,19118
2017/07/12,14:38:00,140.63,140.63,140.61,140.62,53985
2017/07/12,14:39:00,140.62,140.62,140.60,140.60,21302
2017/07/12,14:40:00,140.60,140.63,140.60,140.62,59835
2017/07/12,14:41:00,140.62,140.65,140.62,140.62,60780
2017/07/12,14:42:00,140.62,140.66,140.62,140.65,92146
2017/07/12,14:43:00,140.64,140.66,140.64,140.65,14248
2017/07/12,14:44:00,140.66,140.69,140.65,140.69,60236
2017/07/12,14:45:00,140.69,140.69,140.65,140.67,175486
2017/07/12,14:46:00,140.67,140.67,140.65,140.66,49953
2017/07/12,14:47:00,140.66,140.67,140.65,140.67,29957
2017/07/12,14:48:00,140.66,140.68,140.66,140.67,13496
2017/07/12,14:49:00,140.67,140.68,140.60,140.60,96058
2017/07/12,14:50:00,140.60,140.62,140.60,140.62,105940
2017/07/12,14:51:00,140.62,140.73,140.62,140.68,164391
2017/07/12,14:52:00,140.68,140.68,140.66,140.67,18193
2017/07/12,14:53:00,140.67,140.67,140.64,140.64,37662
2017/07/12,14:54:00,140.65,140.67,140.64,140.67,18011
2017/07/12,14:55:00,140.67,140.67,140.65,140.65,24461
2017/07/12,14:56:00,140.65,140.66,140.64,140.64,14753
2017/07/12,14:57:00,140.64,140.68,140.62,140.65,58593
2017/07/12,14:58:00,140.67,140.67,140.65,140.65,41705
2017/07/12,14:59:00,140.65,140.66,140.65,140.66,11454
2017/07/12,15:00:00,140.66,140.67,140.65,140.65,45126
2017/07/12,15:01:00,140.66,140.69,140.63,140.64,39060
2017/07/12,15:02:00,140.64,140.68,140.64,140.68,35999
2017/07/12,15:03:00,140.67,140.68,140.66,140.66,15788
2017/07/12,15:04:00,140.66,140.68,140.66,140.66,164937
2017/07/12,15:05:00,140.66,140.69,140.63,140.69,112088
2017/07/12,15:06:00,140.69,140.72,140.68,140.70,89290
2017/07/12,15:07:00,140.70,140.75,140.70,140.75,82735
2017/07/12,15:08:00,140.74,140.77,140.72,140.76,73615
2017/07/12,15:09:00,140.74,140.76,140.73,140.74,121213
2017/07/12,15:10:00,140.74,140.78,140.74,140.78,290812
2017/07/12,15:11:00,140.78,140.81,140.77,140.78,276805
2017/07/12,15:12:00,140.77,140.78,140.75,140.78,112498
2017/07/12,15:13:00,140.78,140.82,140.77,140.82,153345
2017/07/12,15:14:00,140.82,140.83,140.80,140.82,158968
2017/07/12,15:15:00,140.82,140.86,140.82,140.84,189392
2017/07/12,15:16:00,140.84,140.85,140.84,140.85,146374
2017/07/12,15:17:00,140.85,140.85,140.82,140.82,244450
2017/07/12,15:18:00,140.82,140.85,140.82,140.83,117657
2017/07/12,15:19:00,140.83,140.84,140.79,140.80,45487
2017/07/12,15:20:00,140.79,140.80,140.77,140.80,70775
2017/07/12,15:21:00,140.80,140.82,140.79,140.81,65156
2017/07/12,15:22:00,140.80,140.82,140.80,140.82,27343
2017/07/12,15:23:00,140.81,140.85,140.81,140.83,73704
2017/07/12,15:24:00,140.83,140.84,140.82,140.84,25967
2017/07/12,15:25:00,140.83,140.84,140.78,140.79,72377
2017/07/12,15:26:00,140.79,140.79,140.75,140.75,73308
2017/07/12,15:27:00,140.75,140.77,140.74,140.75,71724
2017/07/12,15:28:00,140.74,140.75,140.70,140.70,49738
2017/07/12,15:29:00,140.69,140.72,140.69,140.72,56097
2017/07/12,15:30:00,140.72,140.74,140.72,140.73,49067
2017/07/12,15:31:00,140.73,140.76,140.71,140.75,53828
2017/07/12,15:32:00,140.75,140.77,140.74,140.77,49960
2017/07/12,15:33:00,140.77,140.78,140.76,140.76,58909
2017/07/12,15:34:00,140.77,140.77,140.67,140.70,267318
2017/07/12,15:35:00,140.70,140.74,140.70,140.72,109555
2017/07/12,15:36:00,140.72,140.77,140.72,140.76,154312
2017/07/12,15:37:00,140.76,140.78,140.74,140.77,140636
2017/07/12,15:38:00,140.78,140.79,140.76,140.76,146971
2017/07/12,15:39:00,140.76,140.78,140.76,140.78,106670
2017/07/12,15:40:00,140.78,140.79,140.77,140.78,76219
2017/07/12,15:41:00,140.78,140.79,140.75,140.76,144901
2017/07/12,15:42:00,140.76,140.76,140.74,140.76,58208
2017/07/12,15:43:00,140.75,140.78,140.75,140.78,285383
2017/07/12,15:44:00,140.77,140.78,140.76,140.77,125173
2017/07/12,15:45:00,140.78,140.79,140.76,140.78,175551
2017/07/12,15:46:00,140.78,140.83,140.77,140.82,305315
2017/07/12,15:47:00,140.82,140.85,140.81,140.82,162191
2017/07/12,15:48:00,140.82,140.83,140.80,140.81,206684
2017/07/12,15:49:00,140.81,140.82,140.80,140.80,115753
2017/07/12,15:50:00,140.80,140.84,140.78,140.80,811826
2017/07/12,15:51:00,140.80,140.81,140.75,140.79,396006
2017/07/12,15:52:00,140.80,140.80,140.71,140.73,288584
2017/07/12,15:53:00,140.74,140.74,140.71,140.72,171293
2017/07/12,15:54:00,140.72,140.77,140.70,140.76,274533
2017/07/12,15:55:00,140.76,140.77,140.73,140.74,122112
2017/07/12,15:56:00,140.74,140.76,140.72,140.75,229734
2017/07/12,15:57:00,140.75,140.75,140.69,140.70,181153
2017/07/12,15:58:00,140.70,140.76,140.69,140.74,389433
2017/07/12,15:59:00,140.75,140.75,140.71,140.71,301847
2017/07/12,16:00:00,140.72,140.72,140.66,140.71,821098
2017/07/13,09:31:00,140.85,140.88,140.70,140.71,102584
2017/07/13,09:32:00,140.71,140.76,140.68,140.75,115436
2017/07/13,09:33:00,140.75,140.90,140.74,140.88,89783
2017/07/13,09:34:00,140.88,140.97,140.88,140.89,118327
2017/07/13,09:35:00,140.89,140.96,140.84,140.90,82384
2017/07/13,09:36:00,140.89,140.99,140.89,140.96,82339
2017/07/13,09:37:00,140.96,141.02,140.94,140.94,100475
2017/07/13,09:38:00,140.94,141.00,140.91,140.94,186188
2017/07/13,09:39:00,140.94,141.04,140.93,141.00,150907
2017/07/13,09:40:00,140.99,140.99,140.88,140.92,92957
2017/07/13,09:41:00,140.92,140.95,140.84,140.86,107070
2017/07/13,09:42:00,140.87,140.88,140.81,140.85,133538
2017/07/13,09:43:00,140.84,140.86,140.80,140.83,119632
2017/07/13,09:44:00,140.83,140.92,140.82,140.90,60428
2017/07/13,09:45:00,140.90,140.95,140.84,140.90,75540
2017/07/13,09:46:00,140.90,141.03,140.90,140.99,199199
2017/07/13,09:47:00,140.99,141.00,140.95,141.00,89358
2017/07/13,09:48:00,141.00,141.06,140.99,141.04,90233
2017/07/13,09:49:00,141.04,141.09,141.03,141.07,56343
2017/07/13,09:50:00,141.07,141.10,141.05,141.07,46197
2017/07/13,09:51:00,141.07,141.10,141.05,141.07,631994
2017/07/13,09:52:00,141.07,141.14,141.07,141.11,62375
2017/07/13,09:53:00,141.11,141.13,141.04,141.08,193377
2017/07/13,09:54:00,141.09,141.16,141.07,141.15,44867
2017/07/13,09:55:00,141.15,141.22,141.14,141.16,604553
2017/07/13,09:56:00,141.17,141.26,141.17,141.23,79495
2017/07/13,09:57:00,141.23,141.26,141.18,141.20,135400
2017/07/13,09:58:00,141.22,141.24,141.21,141.23,52230
2017/07/13,09:59:00,141.23,141.28,141.22,141.27,342645
2017/07/13,10:00:00,141.27,141.35,141.27,141.28,295761
2017/07/13,10:01:00,141.28,141.35,141.28,141.31,72206
2017/07/13,10:02:00,141.31,141.34,141.28,141.30,89827
2017/07/13,10:03:00,141.30,141.31,141.24,141.24,63705
2017/07/13,10:04:00,141.25,141.28,141.24,141.28,22214
2017/07/13,10:05:00,141.28,141.32,141.28,141.30,75686
2017/07/13,10:06:00,141.29,141.30,141.21,141.22,80008
2017/07/13,10:07:00,141.22,141.28,141.21,141.27,108901
2017/07/13,10:08:00,141.28,141.29,141.25,141.28,47985
2017/07/13,10:09:00,141.28,141.28,141.21,141.21,45653
2017/07/13,10:10:00,141.22,141.26,141.18,141.26,70426
2017/07/13,10:11:00,141.26,141.30,141.26,141.27,72109
2017/07/13,10:12:00,141.27,141.28,141.24,141.27,62997
2017/07/13,10:13:00,141.26,141.29,141.25,141.26,95682
2017/07/13,10:14:00,141.26,141.27,141.12,141.12,216400
2017/07/13,10:15:00,141.13,141.19,141.10,141.16,86485
2017/07/13,10:16:00,141.16,141.17,141.00,141.02,218261
2017/07/13,10:17:00,141.02,141.09,141.02,141.06,90028
2017/07/13,10:18:00,141.06,141.07,140.95,141.01,153690
2017/07/13,10:19:00,141.00,141.03,140.98,140.99,35407
2017/07/13,10:20:00,140.99,141.02,140.91,140.91,51748
2017/07/13,10:21:00,140.91,140.94,140.86,140.91,64815
2017/07/13,10:22:00,140.92,140.95,140.90,140.92,96327
2017/07/13,10:23:00,140.92,141.02,140.92,140.98,115395
2017/07/13,10:24:00,140.97,140.98,140.88,140.88,164013
2017/07/13,10:25:00,140.88,140.93,140.85,140.88,153417
2017/07/13,10:26:00,140.88,140.94,140.84,140.91,149799
2017/07/13,10:27:00,140.91,140.93,140.90,140.93,33327
2017/07/13,10:28:00,140.92,140.92,140.82,140.82,70491
2017/07/13,10:29:00,140.82,140.82,140.72,140.72,253476
2017/07/13,10:30:00,140.72,140.80,140.68,140.78,119295
2017/07/13,10:31:00,140.78,140.79,140.72,140.72,160353
2017/07/13,10:32:00,140.72,140.75,140.66,140.71,367199
2017/07/13,10:33:00,140.72,140.77,140.71,140.76,81521
2017/07/13,10:34:00,140.77,140.86,140.77,140.85,78660
2017/07/13,10:35:00,140.86,140.88,140.82,140.85,86507
2017/07/13,10:36:00,140.85,140.91,140.83,140.84,186171
2017/07/13,10:37:00,140.84,140.85,140.70,140.71,150976
2017/07/13,10:38:00,140.72,140.72,140.60,140.62,210602
2017/07/13,10:39:00,140.63,140.68,140.62,140.66,173643
2017/07/13,10:40:00,140.66,140.76,140.66,140.72,56207
2017/07/13,10:41:00,140.73,140.78,140.73,140.78,47283
2017/07/13,10:42:00,140.78,140.80,140.73,140.73,12863
2017/07/13,10:43:00,140.74,140.79,140.74,140.79,15107
2017/07/13,10:44:00,140.79,140.79,140.74,140.76,38514
2017/07/13,10:45:00,140.76,140.76,140.70,140.70,39819
2017/07/13,10:46:00,140.71,140.77,140.70,140.77,82296
2017/07/13,10:47:00,140.77,140.87,140.77,140.82,82170
2017/07/13,10:48:00,140.82,140.88,140.82,140.87,49182
2017/07/13,10:49:00,140.86,140.87,140.81,140.83,75157
2017/07/13,10:50:00,140.83,140.84,140.78,140.82,25834
2017/07/13,10:51:00,140.82,140.84,140.81,140.83,30886
2017/07/13,10:52:00,140.84,140.86,140.83,140.83,107923
2017/07/13,10:53:00,140.83,140.85,140.82,140.85,26213
2017/07/13,10:54:00,140.85,140.90,140.84,140.89,44095
2017/07/13,10:55:00,140.89,140.95,140.89,140.93,139442
2017/07/13,10:56:00,140.93,140.95,140.90,140.91,48260
2017/07/13,10:57:00,140.91,140.93,140.89,140.91,54985
2017/07/13,10:58:00,140.91,140.91,140.88,140.89,12020
2017/07/13,10:59:00,140.90,140.93,140.90,140.91,623897
2017/07/13,11:00:00,140.90,140.93,140.90,140.90,108910
2017/07/13,11:01:00,140.91,140.94,140.88,140.89,110827
2017/07/13,11:02:00,140.89,140.97,140.88,140.96,30710
2017/07/13,11:03:00,140.97,140.99,140.95,140.96,53853
2017/07/13,11:04:00,140.96,141.06,140.96,141.03,111691
2017/07/13,11:05:00,141.03,141.06,141.00,141.01,94967
2017/07/13,11:06:00,141.01,141.05,141.01,141.05,27796
2017/07/13,11:07:00,141.04,141.04,141.03,141.04,16441
2017/07/13,11:08:00,141.05,141.08,140.97,141.00,150151
2017/07/13,11:09:00,141.00,141.01,140.98,141.00,64450
2017/07/13,11:10:00,140.99,141.02,140.99,141.01,15597
2017/07/13,11:11:00,141.01,141.01,140.98,141.00,11033
2017/07/13,11:12:00,141.00,141.05,141.00,141.03,77343
2017/07/13,11:13:00,141.03,141.04,140.99,141.02,33080
2017/07/13,11:14:00,141.01,141.01,140.98,140.98,56912
2017/07/13,11:15:00,140.98,140.98,140.95,140.97,46219
2017/07/13,11:16:00,140.98,140.99,140.92,140.92,58183
2017/07/13,11:17:00,140.92,140.94,140.91,140.92,30041
2017/07/13,11:18:00,140.92,140.97,140.91,140.97,39436
2017/07/13,11:19:00,140.97,141.03,140.95,141.02,26821
2017/07/13,11:20:00,141.02,141.02,140.97,140.99,20636
2017/07/13,11:21:00,140.99,141.02,140.99,141.02,14297
2017/07/13,11:22:00,141.02,141.02,141.00,141.01,9986
2017/07/13,11:23:00,141.01,141.01,140.94,140.95,39010
2017/07/13,11:24:00,140.94,140.95,140.91,140.95,48816
2017/07/13,11:25:00,140.95,140.97,140.94,140.94,51090
2017/07/13,11:26:00,140.94,141.04,140.94,141.01,76829
2017/07/13,11:27:00,141.01,141.01,140.99,141.01,10083
2017/07/13,11:28:00,141.01,141.01,140.97,140.97,76838
2017/07/13,11:29:00,140.97,140.97,140.86,140.89,68988
2017/07/13,11:30:00,140.89,140.90,140.86,140.87,47852
2017/07/13,11:31:00,140.88,140.92,140.88,140.91,20805
2017/07/13,11:32:00,140.91,140.93,140.90,140.91,47264
2017/07/13,11:33:00,140.91,140.95,140.91,140.95,17078
2017/07/13,11:34:00,140.96,141.03,140.94,141.03,24578
2017/07/13,11:35:00,141.02,141.03,141.00,141.00,42204
2017/07/13,11:36:00,141.00,141.00,140.96,140.98,12383
2017/07/13,11:37:00,140.98,141.00,140.97,140.99,6635
2017/07/13,11:38:00,140.99,141.01,140.98,140.99,12899
2017/07/13,11:39:00,140.99,141.01,140.96,140.97,11504
2017/07/13,11:40:00,140.97,140.97,140.91,140.92,24180
2017/07/13,11:41:00,140.92,140.94,140.88,140.88,31730
2017/07/13,11:42:00,140.88,140.92,140.88,140.91,23245
2017/07/13,11:43:00,140.91,140.91,140.88,140.90,10054
2017/07/13,11:44:00,140.90,140.91,140.83,140.87,57150
2017/07/13,11:45:00,140.88,140.88,140.85,140.86,8055
2017/07/13,11:46:00,140.86,140.86,140.80,140.82,280689
2017/07/13,11:47:00,140.81,140.83,140.79,140.82,125403
2017/07/13,11:48:00,140.83,140.86,140.82,140.85,84341
2017/07/13,11:49:00,140.85,140.98,140.85,140.96,74333
2017/07/13,11:50:00,140.97,140.99,140.94,140.98,119579
2017/07/13,11:51:00,140.97,141.06,140.95,141.03,60849
2017/07/13,11:52:00,141.02,141.03,140.98,141.01,17273
2017/07/13,11:53:00,141.00,141.05,141.00,141.03,24021
2017/07/13,11:54:00,141.03,141.12,141.03,141.12,61224
2017/07/13,11:55:00,141.11,141.12,141.08,141.11,24534
2017/07/13,11:56:00,141.11,141.12,141.09,141.11,16625
2017/07/13,11:57:00,141.11,141.11,141.09,141.10,15260
2017/07/13,11:58:00,141.10,141.12,141.09,141.10,11597
2017/07/13,11:59:00,141.10,141.10,141.08,141.09,56288
2017/07/13,12:00:00,141.09,141.10,141.08,141.10,208896
2017/07/13,12:01:00,141.09,141.10,141.06,141.07,11850
2017/07/13,12:02:00,141.07,141.07,141.04,141.04,7879
2017/07/13,12:03:00,141.05,141.06,141.03,141.04,11749
2017/07/13,12:04:00,141.04,141.07,141.04,141.07,7034
2017/07/13,12:05:00,141.07,141.07,141.05,141.05,43297
2017/07/13,12:06:00,141.06,141.08,141.05,141.08,8949
2017/07/13,12:07:00,141.08,141.10,141.07,141.10,11989
2017/07/13,12:08:00,141.10,141.10,141.07,141.07,9540
2017/07/13,12:09:00,141.07,141.10,141.07,141.09,10910
2017/07/13,12:10:00,141.09,141.10,141.08,141.09,77800
2017/07/13,12:11:00,141.09,141.10,141.08,141.09,12095
2017/07/13,12:12:00,141.09,141.10,141.08,141.09,5423
2017/07/13,12:13:00,141.09,141.10,141.09,141.09,5079
2017/07/13,12:14:00,141.08,141.10,141.08,141.10,11244
2017/07/13,12:15:00,141.10,141.12,141.10,141.12,19414
2017/07/13,12:16:00,141.13,141.14,141.12,141.12,13950
2017/07/13,12:17:00,141.13,141.22,141.12,141.18,78485
2017/07/13,12:18:00,141.18,141.22,141.17,141.19,151488
2017/07/13,12:19:00,141.19,141.19,141.17,141.17,36110
2017/07/13,12:20:00,141.17,141.22,141.16,141.19,109531
2017/07/13,12:21:00,141.19,141.20,141.18,141.18,25360
2017/07/13,12:22:00,141.19,141.21,141.19,141.20,14005
2017/07/13,12:23:00,141.19,141.24,141.19,141.24,16322
2017/07/13,12:24:00,141.24,141.26,141.22,141.24,189552
2017/07/13,12:25:00,141.24,141.26,141.24,141.25,27509
2017/07/13,12:26:00,141.25,141.26,141.25,141.26,36650
2017/07/13,12:27:00,141.26,141.28,141.26,141.26,15104
2017/07/13,12:28:00,141.26,141.28,141.24,141.25,61119
2017/07/13,12:29:00,141.25,141.26,141.22,141.22,145750
2017/07/13,12:30:00,141.23,141.24,141.22,141.22,9487
2017/07/13,12:31:00,141.22,141.23,141.20,141.20,21417
2017/07/13,12:32:00,141.21,141.23,141.20,141.22,13281
2017/07/13,12:33:00,141.23,141.23,141.20,141.20,25544
2017/07/13,12:34:00,141.21,141.21,141.19,141.19,10644
2017/07/13,12:35:00,141.19,141.22,141.19,141.22,10131
2017/07/13,12:36:00,141.22,141.22,141.19,141.21,16314
2017/07/13,12:37:00,141.21,141.25,141.21,141.22,15585
2017/07/13,12:38:00,141.22,141.25,141.22,141.23,21678
2017/07/13,12:39:00,141.23,141.25,141.22,141.24,12759
2017/07/13,12:40:00,141.24,141.25,141.23,141.23,6888
2017/07/13,12:41:00,141.24,141.24,141.23,141.24,15880
2017/07/13,12:42:00,141.24,141.25,141.21,141.21,16964
2017/07/13,12:43:00,141.21,141.22,141.21,141.21,17724
2017/07/13,12:44:00,141.21,141.22,141.18,141.19,98873
2017/07/13,12:45:00,141.19,141.21,141.18,141.18,14919
2017/07/13,12:46:00,141.18,141.18,141.16,141.18,55543
2017/07/13,12:47:00,141.18,141.23,141.18,141.23,31413
2017/07/13,12:48:00,141.22,141.22,141.21,141.22,12784
2017/07/13,12:49:00,141.21,141.26,141.21,141.23,34351
2017/07/13,12:50:00,141.23,141.25,141.22,141.25,11420
2017/07/13,12:51:00,141.24,141.24,141.21,141.21,74023
2017/07/13,12:52:00,141.20,141.23,141.20,141.23,70901
2017/07/13,12:53:00,141.23,141.24,141.22,141.23,14386
2017/07/13,12:54:00,141.24,141.26,141.24,141.24,98718
2017/07/13,12:55:00,141.24,141.26,141.24,141.25,48640
2017/07/13,12:56:00,141.25,141.25,141.23,141.24,22672
2017/07/13,12:57:00,141.24,141.25,141.23,141.25,20098
2017/07/13,12:58:00,141.25,141.28,141.25,141.28,29812
2017/07/13,12:59:00,141.28,141.29,141.26,141.29,22501
2017/07/13,13:00:00,141.29,141.29,141.27,141.27,24137
2017/07/13,13:01:00,141.28,141.30,141.26,141.29,41663
2017/07/13,13:02:00,141.29,141.31,141.21,141.22,90028
2017/07/13,13:03:00,141.22,141.24,141.20,141.21,31136
2017/07/13,13:04:00,141.21,141.22,141.21,141.22,10585
2017/07/13,13:05:00,141.22,141.23,141.18,141.18,26880
2017/07/13,13:06:00,141.19,141.21,141.19,141.20,16085
2017/07/13,13:07:00,141.20,141.25,141.20,141.22,153377
2017/07/13,13:08:00,141.22,141.25,141.21,141.23,18407
2017/07/13,13:09:00,141.23,141.23,141.22,141.22,27939
2017/07/13,13:10:00,141.22,141.23,141.21,141.23,37663
2017/07/13,13:11:00,141.23,141.24,141.19,141.19,13157
2017/07/13,13:12:00,141.20,141.21,141.19,141.19,16564
2017/07/13,13:13:00,141.19,141.22,141.19,141.20,49211
2017/07/13,13:14:00,141.20,141.23,141.20,141.22,9879
2017/07/13,13:15:00,141.23,141.24,141.22,141.23,16360
2017/07/13,13:16:00,141.23,141.25,141.23,141.24,12678
2017/07/13,13:17:00,141.24,141.25,141.22,141.23,22555
2017/07/13,13:18:00,141.23,141.23,141.21,141.21,19709
2017/07/13,13:19:00,141.21,141.22,141.20,141.22,11564
2017/07/13,13:20:00,141.22,141.24,141.20,141.20,19053
2017/07/13,13:21:00,141.19,141.19,141.18,141.18,34956
2017/07/13,13:22:00,141.18,141.18,141.16,141.17,33679
2017/07/13,13:23:00,141.17,141.17,141.10,141.12,43710
2017/07/13,13:24:00,141.12,141.14,141.10,141.13,81791
2017/07/13,13:25:00,141.14,141.14,141.12,141.12,36038
2017/07/13,13:26:00,141.12,141.15,141.12,141.14,17835
2017/07/13,13:27:00,141.14,141.16,141.14,141.14,61313
2017/07/13,13:28:00,141.14,141.17,141.14,141.17,24003
2017/07/13,13:29:00,141.17,141.18,141.16,141.17,16981
2017/07/13,13:30:00,141.17,141.21,141.15,141.21,40579
2017/07/13,13:31:00,141.21,141.21,141.18,141.19,108399
2017/07/13,13:32:00,141.18,141.21,141.18,141.20,38490
2017/07/13,13:33:00,141.20,141.21,141.18,141.18,34870
2017/07/13,13:34:00,141.19,141.19,141.14,141.14,87364
2017/07/13,13:35:00,141.14,141.15,141.12,141.13,46239
2017/07/13,13:36:00,141.13,141.14,141.12,141.12,99060
2017/07/13,13:37:00,141.12,141.14,141.12,141.12,32615
2017/07/13,13:38:00,141.13,141.17,141.12,141.16,34589
2017/07/13,13:39:00,141.16,141.16,141.14,141.16,173704
2017/07/13,13:40:00,141.16,141.19,141.16,141.18,31573
2017/07/13,13:41:00,141.18,141.19,141.17,141.17,35192
2017/07/13,13:42:00,141.17,141.19,141.15,141.16,32042
2017/07/13,13:43:00,141.17,141.17,141.16,141.17,3272
2017/07/13,13:44:00,141.16,141.17,141.15,141.17,26918
2017/07/13,13:45:00,141.17,141.18,141.13,141.14,152983
2017/07/13,13:46:00,141.14,141.15,141.11,141.12,103682
2017/07/13,13:47:00,141.12,141.12,141.03,141.03,201250
2017/07/13,13:48:00,141.03,141.06,141.00,141.01,94250
2017/07/13,13:49:00,141.01,141.02,140.98,140.98,255252
2017/07/13,13:50:00,140.98,140.98,140.95,140.95,268025
2017/07/13,13:51:00,140.95,140.96,140.88,140.89,385898
2017/07/13,13:52:00,140.89,140.96,140.89,140.92,98696
2017/07/13,13:53:00,140.92,140.92,140.83,140.86,316022
2017/07/13,13:54:00,140.86,140.86,140.83,140.83,85720
2017/07/13,13:55:00,140.84,140.86,140.83,140.86,38958
2017/07/13,13:56:00,140.86,140.86,140.76,140.82,58640
2017/07/13,13:57:00,140.82,140.90,140.81,140.89,151434
2017/07/13,13:58:00,140.89,140.91,140.88,140.90,55483
2017/07/13,13:59:00,140.90,140.94,140.89,140.93,80190
2017/07/13,14:00:00,140.93,140.95,140.93,140.93,136104
2017/07/13,14:01:00,140.93,140.93,140.88,140.89,99420
2017/07/13,14:02:00,140.88,140.90,140.86,140.89,180411
2017/07/13,14:03:00,140.89,140.93,140.88,140.88,97508
2017/07/13,14:04:00,140.88,140.89,140.80,140.82,138566
2017/07/13,14:05:00,140.83,140.85,140.81,140.82,110500
2017/07/13,14:06:00,140.82,140.82,140.75,140.76,327200
2017/07/13,14:07:00,140.75,140.75,140.66,140.67,349382
2017/07/13,14:08:00,140.67,140.69,140.65,140.69,212693
2017/07/13,14:09:00,140.69,140.76,140.69,140.73,110372
2017/07/13,14:10:00,140.72,140.76,140.72,140.76,23053
2017/07/13,14:11:00,140.76,140.83,140.75,140.82,88567
2017/07/13,14:12:00,140.81,140.83,140.80,140.83,71243
2017/07/13,14:13:00,140.83,140.84,140.79,140.79,77204
2017/07/13,14:14:00,140.79,140.82,140.78,140.81,100510
2017/07/13,14:15:00,140.82,140.86,140.81,140.86,13627
2017/07/13,14:16:00,140.87,140.88,140.84,140.86,43392
2017/07/13,14:17:00,140.86,140.88,140.85,140.87,39381
2017/07/13,14:18:00,140.88,140.94,140.88,140.88,85101
2017/07/13,14:19:00,140.89,140.91,140.88,140.90,74759
2017/07/13,14:20:00,140.91,140.92,140.89,140.91,16342
2017/07/13,14:21:00,140.92,140.94,140.91,140.92,124196
2017/07/13,14:22:00,140.92,140.93,140.90,140.91,24352
2017/07/13,14:23:00,140.91,140.99,140.91,140.95,64602
2017/07/13,14:24:00,140.94,140.95,140.91,140.94,17819
2017/07/13,14:25:00,140.94,140.97,140.94,140.97,9892
2017/07/13,14:26:00,140.97,141.02,140.95,140.95,54683
2017/07/13,14:27:00,140.95,140.97,140.94,140.96,37345
2017/07/13,14:28:00,140.96,140.96,140.89,140.89,57342
2017/07/13,14:29:00,140.89,140.91,140.86,140.91,82368
2017/07/13,14:30:00,140.91,140.91,140.88,140.89,16614
2017/07/13,14:31:00,140.89,140.89,140.83,140.88,114863
2017/07/13,14:32:00,140.87,140.91,140.87,140.89,29254
2017/07/13,14:33:00,140.89,140.92,140.89,140.91,23853
2017/07/13,14:34:00,140.91,140.95,140.89,140.92,52103
2017/07/13,14:35:00,140.93,140.93,140.91,140.93,61023
2017/07/13,14:36:00,140.93,140.93,140.90,140.93,23010
2017/07/13,14:37:00,140.93,140.94,140.92,140.93,8722
2017/07/13,14:38:00,140.93,140.97,140.92,140.97,19652
2017/07/13,14:39:00,140.97,140.97,140.94,140.96,16994
2017/07/13,14:40:00,140.96,140.96,140.93,140.95,14547
2017/07/13,14:41:00,140.93,140.95,140.92,140.95,39380
2017/07/13,14:42:00,140.95,141.00,140.95,140.99,96443
2017/07/13,14:43:00,140.99,141.04,140.98,141.03,44662
2017/07/13,14:44:00,141.02,141.02,140.99,141.00,52263
2017/07/13,14:45:00,141.01,141.04,141.01,141.01,13857
2017/07/13,14:46:00,141.00,141.01,140.99,141.00,13966
2017/07/13,14:47:00,141.00,141.01,140.96,140.99,12734
2017/07/13,14:48:00,140.99,141.02,140.99,141.01,14870
2017/07/13,14:49:00,141.02,141.05,141.01,141.01,33043
2017/07/13,14:50:00,141.01,141.07,141.01,141.06,42831
2017/07/13,14:51:00,141.06,141.08,141.05,141.06,18985
2017/07/13,14:52:00,141.06,141.10,141.06,141.09,199174
2017/07/13,14:53:00,141.10,141.10,141.06,141.08,23151
2017/07/13,14:54:00,141.08,141.09,141.07,141.08,11353
2017/07/13,14:55:00,141.08,141.08,141.04,141.04,48435
2017/07/13,14:56:00,141.04,141.04,141.00,141.00,41487
2017/07/13,14:57:00,141.00,141.03,141.00,141.03,13501
2017/07/13,14:58:00,141.03,141.07,141.03,141.07,24763
2017/07/13,14:59:00,141.07,141.10,141.06,141.08,29566
2017/07/13,15:00:00,141.08,141.10,141.05,141.05,32428
2017/07/13,15:01:00,141.05,141.06,141.03,141.05,96958
2017/07/13,15:02:00,141.06,141.13,141.05,141.11,54664
2017/07/13,15:03:00,141.10,141.10,141.07,141.08,79199
2017/07/13,15:04:00,141.07,141.07,141.02,141.05,76347
2017/07/13,15:05:00,141.05,141.05,141.02,141.03,17036
2017/07/13,15:06:00,141.03,141.07,141.02,141.03,69523
2017/07/13,15:07:00,141.03,141.04,140.94,140.97,60762
2017/07/13,15:08:00,140.97,141.02,140.97,140.98,32301
2017/07/13,15:09:00,140.97,140.99,140.97,140.98,139922
2017/07/13,15:10:00,140.98,141.00,140.97,141.00,15163
2017/07/13,15:11:00,141.00,141.04,140.97,140.98,100522
2017/07/13,15:12:00,140.98,140.99,140.93,140.93,137678
2017/07/13,15:13:00,140.93,140.97,140.92,140.97,76879
2017/07/13,15:14:00,140.97,141.00,140.97,140.99,114803
2017/07/13,15:15:00,140.99,141.02,140.98,141.01,34991
2017/07/13,15:16:00,141.01,141.05,141.01,141.03,20824
2017/07/13,15:17:00,141.03,141.03,140.97,140.97,17188
2017/07/13,15:18:00,140.97,140.98,140.94,140.96,39251
2017/07/13,15:19:00,140.96,141.00,140.96,141.00,5586
2017/07/13,15:20:00,140.99,140.99,140.95,140.95,31107
2017/07/13,15:21:00,140.95,140.98,140.94,140.96,22125
2017/07/13,15:22:00,140.96,140.99,140.96,140.98,39029
2017/07/13,15:23:00,140.98,140.99,140.96,140.98,122279
2017/07/13,15:24:00,140.98,141.02,140.98,141.01,18368
2017/07/13,15:25:00,141.02,141.03,141.00,141.02,18687
2017/07/13,15:26:00,141.02,141.07,141.02,141.07,50582
2017/07/13,15:27:00,141.07,141.08,141.05,141.08,19615
2017/07/13,15:28:00,141.08,141.10,141.08,141.09,43776
2017/07/13,15:29:00,141.09,141.11,141.06,141.06,18923
2017/07/13,15:30:00,141.07,141.09,141.03,141.04,719103
2017/07/13,15:31:00,141.04,141.07,141.03,141.04,94507
2017/07/13,15:32:00,141.04,141.05,140.99,141.02,105528
2017/07/13,15:33:00,141.03,141.04,141.01,141.03,23088
2017/07/13,15:34:00,141.03,141.05,141.03,141.03,17303
2017/07/13,15:35:00,141.03,141.06,141.02,141.06,29519
2017/07/13,15:36:00,141.05,141.07,141.04,141.07,91674
2017/07/13,15:37:00,141.07,141.07,141.04,141.05,15609
2017/07/13,15:38:00,141.04,141.07,141.03,141.07,27359
2017/07/13,15:39:00,141.07,141.07,141.05,141.06,10671
2017/07/13,15:40:00,141.05,141.07,141.04,141.04,24448
2017/07/13,15:41:00,141.04,141.06,141.04,141.04,107749
2017/07/13,15:42:00,141.05,141.07,141.03,141.06,52584
2017/07/13,15:43:00,141.06,141.06,141.04,141.04,30703
2017/07/13,15:44:00,141.05,141.12,141.05,141.12,46437
2017/07/13,15:45:00,141.12,141.12,141.06,141.09,89645
2017/07/13,15:46:00,141.09,141.09,141.07,141.08,53324
2017/07/13,15:47:00,141.08,141.12,141.08,141.11,19330
2017/07/13,15:48:00,141.11,141.15,141.11,141.14,47837
2017/07/13,15:49:00,141.15,141.15,141.12,141.12,23098
2017/07/13,15:50:00,141.13,141.13,141.07,141.07,43482
2017/07/13,15:51:00,141.08,141.12,141.07,141.09,54896
2017/07/13,15:52:00,141.10,141.14,141.09,141.14,249562
2017/07/13,15:53:00,141.13,141.16,141.13,141.16,177126
2017/07/13,15:54:00,141.16,141.16,141.13,141.13,183127
2017/07/13,15:55:00,141.13,141.14,141.10,141.13,97635
2017/07/13,15:56:00,141.12,141.15,141.12,141.12,132367
2017/07/13,15:57:00,141.12,141.14,141.10,141.11,133320
2017/07/13,15:58:00,141.11,141.12,141.05,141.05,224817
2017/07/13,15:59:00,141.05,141.06,141.00,141.00,127039
2017/07/13,16:00:00,141.00,141.04,140.99,141.03,408817
2017/07/14,09:31:00,141.57,141.70,141.54,141.62,151468
2017/07/14,09:32:00,141.63,141.66,141.38,141.45,225521
2017/07/14,09:33:00,141.45,141.52,141.41,141.41,135550
2017/07/14,09:34:00,141.41,141.53,141.40,141.53,196131
2017/07/14,09:35:00,141.52,141.61,141.49,141.49,258787
2017/07/14,09:36:00,141.49,141.58,141.46,141.57,154037
2017/07/14,09:37:00,141.56,141.66,141.51,141.51,189539
2017/07/14,09:38:00,141.51,141.53,141.46,141.50,53874
2017/07/14,09:39:00,141.51,141.53,141.43,141.52,190394
2017/07/14,09:40:00,141.51,141.56,141.49,141.53,90954
2017/07/14,09:41:00,141.52,141.57,141.49,141.52,108512
2017/07/14,09:42:00,141.52,141.67,141.51,141.66,192996
2017/07/14,09:43:00,141.65,141.66,141.57,141.59,268930
2017/07/14,09:44:00,141.59,141.59,141.53,141.55,82270
2017/07/14,09:45:00,141.54,141.58,141.52,141.58,137928
2017/07/14,09:46:00,141.58,141.66,141.57,141.64,322578
2017/07/14,09:47:00,141.64,141.66,141.60,141.64,111123
2017/07/14,09:48:00,141.66,141.69,141.60,141.60,96906
2017/07/14,09:49:00,141.60,141.63,141.57,141.57,67102
2017/07/14,09:50:00,141.58,141.60,141.54,141.55,63781
2017/07/14,09:51:00,141.54,141.59,141.54,141.56,106155
2017/07/14,09:52:00,141.56,141.57,141.52,141.52,84681
2017/07/14,09:53:00,141.52,141.55,141.51,141.52,189922
2017/07/14,09:54:00,141.53,141.56,141.50,141.50,54992
2017/07/14,09:55:00,141.50,141.51,141.43,141.45,98962
2017/07/14,09:56:00,141.45,141.49,141.45,141.46,139800
2017/07/14,09:57:00,141.46,141.46,141.42,141.46,31374
2017/07/14,09:58:00,141.45,141.46,141.43,141.45,28114
2017/07/14,09:59:00,141.44,141.45,141.39,141.41,56861
2017/07/14,10:00:00,141.40,141.42,141.38,141.40,57464
2017/07/14,10:01:00,141.40,141.48,141.39,141.43,242693
2017/07/14,10:02:00,141.43,141.49,141.42,141.47,67610
2017/07/14,10:03:00,141.47,141.49,141.31,141.35,153555
2017/07/14,10:04:00,141.35,141.36,141.32,141.35,135612
2017/07/14,10:05:00,141.34,141.42,141.33,141.40,128789
2017/07/14,10:06:00,141.40,141.41,141.27,141.30,144463
2017/07/14,10:07:00,141.31,141.31,141.22,141.24,143006
2017/07/14,10:08:00,141.24,141.24,141.20,141.20,99550
2017/07/14,10:09:00,141.20,141.30,141.19,141.29,305827
2017/07/14,10:10:00,141.29,141.33,141.28,141.30,221208
2017/07/14,10:11:00,141.30,141.33,141.30,141.31,32320
2017/07/14,10:12:00,141.31,141.32,141.28,141.29,35272
2017/07/14,10:13:00,141.29,141.36,141.28,141.35,51062
2017/07/14,10:14:00,141.35,141.40,141.34,141.40,55186
2017/07/14,10:15:00,141.41,141.42,141.38,141.41,48780
2017/07/14,10:16:00,141.41,141.41,141.38,141.39,59267
2017/07/14,10:17:00,141.40,141.48,141.39,141.47,49535
2017/07/14,10:18:00,141.47,141.49,141.46,141.48,57384
2017/07/14,10:19:00,141.47,141.52,141.47,141.50,41222
2017/07/14,10:20:00,141.51,141.51,141.46,141.48,36520
2017/07/14,10:21:00,141.48,141.48,141.43,141.45,82092
2017/07/14,10:22:00,141.45,141.45,141.40,141.40,56675
2017/07/14,10:23:00,141.40,141.42,141.39,141.39,24352
2017/07/14,10:24:00,141.39,141.42,141.39,141.41,8459
2017/07/14,10:25:00,141.41,141.41,141.36,141.37,80174
2017/07/14,10:26:00,141.37,141.39,141.32,141.33,36663
2017/07/14,10:27:00,141.32,141.34,141.32,141.33,18657
2017/07/14,10:28:00,141.32,141.38,141.31,141.37,37708
2017/07/14,10:29:00,141.37,141.38,141.35,141.37,39889
2017/07/14,10:30:00,141.37,141.37,141.35,141.37,41091
2017/07/14,10:31:00,141.38,141.41,141.38,141.40,49752
2017/07/14,10:32:00,141.40,141.40,141.26,141.27,51718
2017/07/14,10:33:00,141.27,141.32,141.27,141.32,18481
2017/07/14,10:34:00,141.32,141.34,141.31,141.31,18158
2017/07/14,10:35:00,141.32,141.35,141.32,141.35,14736
2017/07/14,10:36:00,141.35,141.42,141.35,141.40,66584
2017/07/14,10:37:00,141.40,141.41,141.38,141.39,53734
2017/07/14,10:38:00,141.39,141.42,141.37,141.42,12270
2017/07/14,10:39:00,141.42,141.46,141.42,141.43,80298
2017/07/14,10:40:00,141.43,141.50,141.43,141.48,36561
2017/07/14,10:41:00,141.48,141.49,141.45,141.45,39455
2017/07/14,10:42:00,141.44,141.45,141.42,141.43,12038
2017/07/14,10:43:00,141.42,141.42,141.38,141.39,61238
2017/07/14,10:44:00,141.38,141.43,141.38,141.40,97994
2017/07/14,10:45:00,141.40,141.44,141.40,141.42,20494
2017/07/14,10:46:00,141.41,141.44,141.39,141.44,18985
2017/07/14,10:47:00,141.43,141.43,141.41,141.41,25565
2017/07/14,10:48:00,141.41,141.45,141.41,141.44,11801
2017/07/14,10:49:00,141.44,141.45,141.39,141.41,177797
2017/07/14,10:50:00,141.41,141.42,141.39,141.40,25443
2017/07/14,10:51:00,141.40,141.40,141.36,141.39,29248
2017/07/14,10:52:00,141.39,141.40,141.38,141.39,24288
2017/07/14,10:53:00,141.40,141.43,141.40,141.41,161837
2017/07/14,10:54:00,141.41,141.50,141.40,141.48,60632
2017/07/14,10:55:00,141.47,141.49,141.46,141.47,45046
2017/07/14,10:56:00,141.47,141.48,141.43,141.43,138124
2017/07/14,10:57:00,141.43,141.45,141.41,141.45,34235
2017/07/14,10:58:00,141.44,141.46,141.42,141.45,130269
2017/07/14,10:59:00,141.45,141.52,141.45,141.50,126644
2017/07/14,11:00:00,141.50,141.52,141.47,141.48,114961
2017/07/14,11:01:00,141.48,141.48,141.40,141.40,57522
2017/07/14,11:02:00,141.40,141.40,141.38,141.39,93815
2017/07/14,11:03:00,141.39,141.43,141.39,141.43,41649
2017/07/14,11:04:00,141.42,141.44,141.41,141.44,30140
2017/07/14,11:05:00,141.44,141.44,141.41,141.41,16413
2017/07/14,11:06:00,141.40,141.44,141.39,141.42,27419
2017/07/14,11:07:00,141.42,141.49,141.42,141.47,51742
2017/07/14,11:08:00,141.47,141.50,141.46,141.47,18980
2017/07/14,11:09:00,141.47,141.49,141.46,141.47,28721
2017/07/14,11:10:00,141.47,141.48,141.45,141.45,18774
2017/07/14,11:11:00,141.45,141.51,141.45,141.50,42412
2017/07/14,11:12:00,141.50,141.57,141.49,141.57,76898
2017/07/14,11:13:00,141.56,141.57,141.53,141.55,199654
2017/07/14,11:14:00,141.55,141.55,141.52,141.53,207801
2017/07/14,11:15:00,141.53,141.54,141.52,141.54,23136
2017/07/14,11:16:00,141.54,141.54,141.52,141.54,13061
2017/07/14,11:17:00,141.53,141.54,141.50,141.51,362933
2017/07/14,11:18:00,141.50,141.51,141.48,141.48,408045
2017/07/14,11:19:00,141.48,141.49,141.44,141.47,36583
2017/07/14,11:20:00,141.47,141.48,141.47,141.48,51624
2017/07/14,11:21:00,141.48,141.49,141.47,141.47,27037
2017/07/14,11:22:00,141.47,141.54,141.47,141.53,173620
2017/07/14,11:23:00,141.53,141.55,141.53,141.54,65144
2017/07/14,11:24:00,141.54,141.54,141.52,141.54,13343
2017/07/14,11:25:00,141.54,141.56,141.53,141.56,16574
2017/07/14,11:26:00,141.55,141.56,141.54,141.55,30104
2017/07/14,11:27:00,141.56,141.56,141.54,141.54,42698
2017/07/14,11:28:00,141.54,141.55,141.53,141.53,27058
2017/07/14,11:29:00,141.53,141.56,141.53,141.55,35135
2017/07/14,11:30:00,141.56,141.61,141.56,141.59,115203
2017/07/14,11:31:00,141.59,141.59,141.57,141.57,119389
2017/07/14,11:32:00,141.57,141.58,141.57,141.57,10901
2017/07/14,11:33:00,141.57,141.57,141.56,141.57,8010
2017/07/14,11:34:00,141.56,141.57,141.53,141.57,15118
2017/07/14,11:35:00,141.57,141.58,141.56,141.57,5422
2017/07/14,11:36:00,141.56,141.57,141.55,141.56,8349
2017/07/14,11:37:00,141.55,141.57,141.55,141.56,9880
2017/07/14,11:38:00,141.56,141.57,141.53,141.54,12401
2017/07/14,11:39:00,141.54,141.57,141.53,141.55,140617
2017/07/14,11:40:00,141.55,141.57,141.54,141.55,6359
2017/07/14,11:41:00,141.56,141.56,141.55,141.55,38046
2017/07/14,11:42:00,141.55,141.55,141.53,141.55,14345
2017/07/14,11:43:00,141.54,141.54,141.52,141.54,25443
2017/07/14,11:44:00,141.54,141.54,141.52,141.52,9340
2017/07/14,11:45:00,141.53,141.54,141.52,141.54,9236
2017/07/14,11:46:00,141.54,141.55,141.52,141.52,11582
2017/07/14,11:47:00,141.52,141.54,141.50,141.51,11524
2017/07/14,11:48:00,141.51,141.53,141.51,141.52,14396
2017/07/14,11:49:00,141.53,141.53,141.52,141.53,419811
2017/07/14,11:50:00,141.53,141.54,141.53,141.53,30932
2017/07/14,11:51:00,141.53,141.56,141.53,141.54,10970
2017/07/14,11:52:00,141.54,141.54,141.51,141.54,27245
2017/07/14,11:53:00,141.54,141.57,141.53,141.57,6687
2017/07/14,11:54:00,141.57,141.57,141.54,141.54,6701
2017/07/14,11:55:00,141.55,141.55,141.54,141.54,5318
2017/07/14,11:56:00,141.54,141.55,141.54,141.55,5404
2017/07/14,11:57:00,141.55,141.57,141.55,141.55,10406
2017/07/14,11:58:00,141.55,141.59,141.55,141.58,429975
2017/07/14,11:59:00,141.58,141.58,141.57,141.57,9955
2017/07/14,12:00:00,141.57,141.59,141.57,141.58,28417
2017/07/14,12:01:00,141.58,141.58,141.57,141.57,7930
2017/07/14,12:02:00,141.57,141.59,141.57,141.57,21895
2017/07/14,12:03:00,141.57,141.57,141.54,141.54,29448
2017/07/14,12:04:00,141.54,141.56,141.54,141.55,6182
2017/07/14,12:05:00,141.54,141.55,141.54,141.55,2081
2017/07/14,12:06:00,141.56,141.57,141.56,141.57,4625
2017/07/14,12:07:00,141.56,141.58,141.56,141.57,7371
2017/07/14,12:08:00,141.58,141.60,141.56,141.60,27336
2017/07/14,12:09:00,141.59,141.59,141.58,141.58,4673
2017/07/14,12:10:00,141.58,141.58,141.56,141.58,11616
2017/07/14,12:11:00,141.58,141.60,141.57,141.59,5403
2017/07/14,12:12:00,141.59,141.59,141.57,141.59,31391
2017/07/14,12:13:00,141.59,141.59,141.58,141.58,3734
2017/07/14,12:14:00,141.58,141.59,141.57,141.57,33729
2017/07/14,12:15:00,141.57,141.57,141.56,141.57,17654
2017/07/14,12:16:00,141.57,141.58,141.57,141.57,9622
2017/07/14,12:17:00,141.57,141.57,141.54,141.54,32076
2017/07/14,12:18:00,141.54,141.57,141.54,141.57,28265
2017/07/14,12:19:00,141.57,141.57,141.55,141.55,7805
2017/07/14,12:20:00,141.56,141.56,141.54,141.55,25667
2017/07/14,12:21:00,141.56,141.57,141.55,141.57,5290
2017/07/14,12:22:00,141.57,141.57,141.56,141.56,21701
2017/07/14,12:23:00,141.56,141.58,141.56,141.57,3806
2017/07/14,12:24:00,141.57,141.59,141.57,141.58,11143
2017/07/14,12:25:00,141.58,141.61,141.58,141.60,47196
2017/07/14,12:26:00,141.61,141.67,141.61,141.66,68226
2017/07/14,12:27:00,141.66,141.68,141.66,141.66,50951
2017/07/14,12:28:00,141.66,141.70,141.66,141.69,83765
2017/07/14,12:29:00,141.68,141.71,141.68,141.69,29522
2017/07/14,12:30:00,141.69,141.70,141.69,141.70,19989
2017/07/14,12:31:00,141.70,141.71,141.66,141.68,65629
2017/07/14,12:32:00,141.68,141.69,141.66,141.69,92967
2017/07/14,12:33:00,141.69,141.69,141.67,141.68,22016
2017/07/14,12:34:00,141.68,141.70,141.68,141.70,79508
2017/07/14,12:35:00,141.71,141.71,141.69,141.70,21792
2017/07/14,12:36:00,141.70,141.71,141.69,141.69,10706
2017/07/14,12:37:00,141.70,141.72,141.70,141.72,15594
2017/07/14,12:38:00,141.72,141.75,141.71,141.75,80292
2017/07/14,12:39:00,141.74,141.76,141.74,141.76,29387
2017/07/14,12:40:00,141.75,141.81,141.75,141.78,209394
2017/07/14,12:41:00,141.78,141.79,141.77,141.78,76688
2017/07/14,12:42:00,141.78,141.80,141.78,141.80,40558
2017/07/14,12:43:00,141.80,141.82,141.80,141.82,53675
2017/07/14,12:44:00,141.82,141.82,141.79,141.80,25945
2017/07/14,12:45:00,141.80,141.80,141.77,141.77,56747
2017/07/14,12:46:00,141.77,141.80,141.77,141.79,8649
2017/07/14,12:47:00,141.79,141.80,141.78,141.78,18137
2017/07/14,12:48:00,141.78,141.80,141.75,141.78,95068
2017/07/14,12:49:00,141.79,141.80,141.78,141.79,21307
2017/07/14,12:50:00,141.79,141.81,141.78,141.80,26200
2017/07/14,12:51:00,141.80,141.84,141.80,141.82,35609
2017/07/14,12:52:00,141.82,141.83,141.81,141.82,29442
2017/07/14,12:53:00,141.82,141.83,141.81,141.83,11098
2017/07/14,12:54:00,141.83,141.84,141.80,141.80,42628
2017/07/14,12:55:00,141.80,141.86,141.80,141.85,108505
2017/07/14,12:56:00,141.85,141.87,141.81,141.82,87986
2017/07/14,12:57:00,141.82,141.83,141.82,141.83,32243
2017/07/14,12:58:00,141.83,141.83,141.82,141.82,36957
2017/07/14,12:59:00,141.82,141.83,141.80,141.81,73263
2017/07/14,13:00:00,141.82,141.82,141.79,141.80,8103
2017/07/14,13:01:00,141.80,141.80,141.77,141.78,98905
2017/07/14,13:02:00,141.79,141.79,141.77,141.77,28202
2017/07/14,13:03:00,141.78,141.80,141.77,141.79,13601
2017/07/14,13:04:00,141.79,141.80,141.78,141.79,420947
2017/07/14,13:05:00,141.79,141.80,141.78,141.80,68291
2017/07/14,13:06:00,141.80,141.81,141.79,141.80,25210
2017/07/14,13:07:00,141.79,141.80,141.78,141.79,26435
2017/07/14,13:08:00,141.79,141.81,141.78,141.80,91329
2017/07/14,13:09:00,141.79,141.81,141.78,141.80,46369
2017/07/14,13:10:00,141.80,141.81,141.79,141.79,15140
2017/07/14,13:11:00,141.80,141.80,141.78,141.80,31958
2017/07/14,13:12:00,141.80,141.82,141.80,141.82,4640
2017/07/14,13:13:00,141.82,141.83,141.80,141.80,54731
2017/07/14,13:14:00,141.80,141.82,141.80,141.81,22165
2017/07/14,13:15:00,141.81,141.81,141.79,141.79,8210
2017/07/14,13:16:00,141.79,141.80,141.78,141.78,16431
2017/07/14,13:17:00,141.78,141.79,141.77,141.77,47486
2017/07/14,13:18:00,141.78,141.79,141.76,141.79,48986
2017/07/14,13:19:00,141.79,141.81,141.79,141.79,32996
2017/07/14,13:20:00,141.79,141.81,141.79,141.81,125771
2017/07/14,13:21:00,141.82,141.86,141.81,141.82,95888
2017/07/14,13:22:00,141.82,141.82,141.81,141.81,37399
2017/07/14,13:23:00,141.81,141.83,141.81,141.83,43190
2017/07/14,13:24:00,141.84,141.86,141.83,141.85,33484
2017/07/14,13:25:00,141.84,141.85,141.83,141.83,58635
2017/07/14,13:26:00,141.84,141.85,141.83,141.84,27566
2017/07/14,13:27:00,141.85,141.85,141.83,141.85,14225
2017/07/14,13:28:00,141.85,141.86,141.84,141.85,45456
2017/07/14,13:29:00,141.85,141.87,141.85,141.86,38154
2017/07/14,13:30:00,141.87,141.88,141.87,141.88,40968
2017/07/14,13:31:00,141.88,141.94,141.88,141.90,262640
2017/07/14,13:32:00,141.91,141.91,141.86,141.88,60752
2017/07/14,13:33:00,141.88,141.89,141.86,141.88,17159
2017/07/14,13:34:00,141.88,141.88,141.86,141.88,15196
2017/07/14,13:35:00,141.88,141.88,141.87,141.87,19613
2017/07/14,13:36:00,141.87,141.90,141.87,141.89,12776
2017/07/14,13:37:00,141.89,141.91,141.88,141.90,16605
2017/07/14,13:38:00,141.90,141.91,141.90,141.90,11316
2017/07/14,13:39:00,141.90,141.92,141.90,141.92,7489
2017/07/14,13:40:00,141.92,141.92,141.89,141.90,15123
2017/07/14,13:41:00,141.90,141.91,141.88,141.89,28757
2017/07/14,13:42:00,141.90,141.91,141.89,141.90,23827
2017/07/14,13:43:00,141.90,141.91,141.89,141.91,13294
2017/07/14,13:44:00,141.90,141.91,141.90,141.91,19550
2017/07/14,13:45:00,141.91,141.91,141.89,141.90,14021
2017/07/14,13:46:00,141.90,141.92,141.89,141.92,9570
2017/07/14,13:47:00,141.92,141.95,141.92,141.94,20329
2017/07/14,13:48:00,141.94,141.95,141.94,141.94,13526
2017/07/14,13:49:00,141.94,141.98,141.94,141.96,46674
2017/07/14,13:50:00,141.97,141.98,141.96,141.98,17935
2017/07/14,13:51:00,141.98,141.98,141.96,141.98,37230
2017/07/14,13:52:00,141.97,142.02,141.97,142.02,139775
2017/07/14,13:53:00,142.02,142.06,142.02,142.05,287031
2017/07/14,13:54:00,142.06,142.06,142.02,142.04,29316
2017/07/14,13:55:00,142.04,142.06,142.02,142.05,46818
2017/07/14,13:56:00,142.04,142.08,142.04,142.08,77693
2017/07/14,13:57:00,142.08,142.08,142.05,142.06,40484
2017/07/14,13:58:00,142.06,142.08,142.05,142.06,16981
2017/07/14,13:59:00,142.06,142.07,142.04,142.04,23176
2017/07/14,14:00:00,142.04,142.05,142.03,142.04,84101
2017/07/14,14:01:00,142.04,142.06,142.04,142.05,36683
2017/07/14,14:02:00,142.05,142.10,142.05,142.08,99376
2017/07/14,14:03:00,142.09,142.09,142.05,142.06,61224
2017/07/14,14:04:00,142.06,142.08,142.05,142.06,55030
2017/07/14,14:05:00,142.06,142.07,142.06,142.07,16741
2017/07/14,14:06:00,142.06,142.08,142.06,142.07,65590
2017/07/14,14:07:00,142.06,142.07,142.03,142.06,22585
2017/07/14,14:08:00,142.06,142.09,142.06,142.08,196541
2017/07/14,14:09:00,142.08,142.11,142.07,142.07,17777
2017/07/14,14:10:00,142.06,142.08,142.06,142.08,17191
2017/07/14,14:11:00,142.09,142.13,142.08,142.12,38220
2017/07/14,14:12:00,142.12,142.14,142.12,142.13,33566
2017/07/14,14:13:00,142.12,142.15,142.12,142.14,43636
2017/07/14,14:14:00,142.14,142.14,142.12,142.13,40747
2017/07/14,14:15:00,142.13,142.14,142.12,142.13,35845
2017/07/14,14:16:00,142.13,142.15,142.13,142.14,57692
2017/07/14,14:17:00,142.14,142.15,142.13,142.15,23230
2017/07/14,14:18:00,142.15,142.16,142.13,142.16,12604
2017/07/14,14:19:00,142.15,142.17,142.15,142.17,12974
2017/07/14,14:20:00,142.16,142.17,142.14,142.15,27725
2017/07/14,14:21:00,142.14,142.17,142.14,142.17,67662
2017/07/14,14:22:00,142.16,142.17,142.14,142.17,434321
2017/07/14,14:23:00,142.17,142.17,142.15,142.16,16727
2017/07/14,14:24:00,142.16,142.18,142.16,142.16,57361
2017/07/14,14:25:00,142.16,142.17,142.12,142.13,35722
2017/07/14,14:26:00,142.12,142.13,142.12,142.13,13409
2017/07/14,14:27:00,142.13,142.15,142.13,142.14,22587
2017/07/14,14:28:00,142.14,142.16,142.12,142.13,41305
2017/07/14,14:29:00,142.12,142.13,142.10,142.10,36050
2017/07/14,14:30:00,142.10,142.13,142.09,142.13,28010
2017/07/14,14:31:00,142.12,142.13,142.11,142.13,21829
2017/07/14,14:32:00,142.12,142.14,142.12,142.13,20549
2017/07/14,14:33:00,142.13,142.15,142.13,142.14,13667
2017/07/14,14:34:00,142.14,142.15,142.13,142.14,9661
2017/07/14,14:35:00,142.14,142.14,142.13,142.14,8522
2017/07/14,14:36:00,142.14,142.15,142.12,142.14,53924
2017/07/14,14:37:00,142.14,142.14,142.13,142.14,36113
2017/07/14,14:38:00,142.15,142.15,142.14,142.15,18036
2017/07/14,14:39:00,142.13,142.14,142.07,142.10,40586
2017/07/14,14:40:00,142.09,142.12,142.08,142.11,50841
2017/07/14,14:41:00,142.10,142.12,142.09,142.11,17940
2017/07/14,14:42:00,142.11,142.11,142.09,142.10,21311
2017/07/14,14:43:00,142.10,142.12,142.09,142.09,41412
2017/07/14,14:44:00,142.09,142.09,142.08,142.09,80231
2017/07/14,14:45:00,142.09,142.09,142.04,142.06,58653
2017/07/14,14:46:00,142.06,142.06,142.03,142.04,79660
2017/07/14,14:47:00,142.05,142.06,142.04,142.04,12689
2017/07/14,14:48:00,142.05,142.06,142.05,142.06,11872
2017/07/14,14:49:00,142.06,142.06,142.04,142.05,23210
2017/07/14,14:50:00,142.04,142.06,142.04,142.05,15843
2017/07/14,14:51:00,142.05,142.08,142.05,142.06,320929
2017/07/14,14:52:00,142.06,142.07,142.05,142.06,11613
2017/07/14,14:53:00,142.07,142.07,142.05,142.06,29979
2017/07/14,14:54:00,142.06,142.06,142.04,142.05,33727
2017/07/14,14:55:00,142.05,142.07,142.05,142.07,1264648
2017/07/14,14:56:00,142.07,142.07,142.05,142.06,22226
2017/07/14,14:57:00,142.06,142.06,142.04,142.05,43921
2017/07/14,14:58:00,142.05,142.06,142.03,142.04,9978
2017/07/14,14:59:00,142.03,142.04,142.03,142.04,8108
2017/07/14,15:00:00,142.04,142.05,142.02,142.02,25425
2017/07/14,15:01:00,142.03,142.04,142.02,142.03,38890
2017/07/14,15:02:00,142.03,142.04,142.03,142.04,19564
2017/07/14,15:03:00,142.04,142.07,142.04,142.07,76853
2017/07/14,15:04:00,142.07,142.09,142.06,142.06,26661
2017/07/14,15:05:00,142.06,142.07,142.05,142.06,9324
2017/07/14,15:06:00,142.07,142.09,142.07,142.07,36497
2017/07/14,15:07:00,142.07,142.08,142.06,142.06,41730
2017/07/14,15:08:00,142.05,142.07,142.05,142.07,23391
2017/07/14,15:09:00,142.07,142.09,142.06,142.08,8381
2017/07/14,15:10:00,142.09,142.10,142.07,142.09,48560
2017/07/14,15:11:00,142.09,142.10,142.07,142.08,25049
2017/07/14,15:12:00,142.08,142.09,142.07,142.08,439232
2017/07/14,15:13:00,142.08,142.09,142.07,142.09,26826
2017/07/14,15:14:00,142.09,142.11,142.08,142.10,26289
2017/07/14,15:15:00,142.10,142.10,142.09,142.10,4249
2017/07/14,15:16:00,142.10,142.13,142.10,142.12,34843
2017/07/14,15:17:00,142.11,142.12,142.09,142.11,458801
2017/07/14,15:18:00,142.12,142.13,142.11,142.12,12136
2017/07/14,15:19:00,142.13,142.15,142.12,142.14,32677
2017/07/14,15:20:00,142.14,142.16,142.13,142.16,62310
2017/07/14,15:21:00,142.16,142.17,142.14,142.16,29360
2017/07/14,15:22:00,142.16,142.17,142.15,142.15,426948
2017/07/14,15:23:00,142.15,142.18,142.15,142.16,35014
2017/07/14,15:24:00,142.16,142.18,142.16,142.17,22719
2017/07/14,15:25:00,142.17,142.21,142.17,142.20,73280
2017/07/14,15:26:00,142.20,142.21,142.19,142.19,44508
2017/07/14,15:27:00,142.20,142.20,142.18,142.18,35989
2017/07/14,15:28:00,142.18,142.21,142.18,142.18,48442
2017/07/14,15:29:00,142.18,142.20,142.18,142.20,23013
2017/07/14,15:30:00,142.20,142.21,142.18,142.19,28507
2017/07/14,15:31:00,142.19,142.21,142.18,142.19,60200
2017/07/14,15:32:00,142.20,142.20,142.19,142.20,17621
2017/07/14,15:33:00,142.20,142.21,142.19,142.21,48656
2017/07/14,15:34:00,142.21,142.21,142.19,142.21,67399
2017/07/14,15:35:00,142.21,142.22,142.19,142.22,41228
2017/07/14,15:36:00,142.22,142.25,142.21,142.24,193699
2017/07/14,15:37:00,142.24,142.24,142.23,142.23,33760
2017/07/14,15:38:00,142.23,142.30,142.22,142.26,337299
2017/07/14,15:39:00,142.26,142.26,142.24,142.26,146306
2017/07/14,15:40:00,142.26,142.28,142.25,142.27,59857
2017/07/14,15:41:00,142.27,142.29,142.26,142.26,208886
2017/07/14,15:42:00,142.26,142.28,142.25,142.28,38072
2017/07/14,15:43:00,142.27,142.28,142.26,142.27,134492
2017/07/14,15:44:00,142.27,142.27,142.23,142.24,80483
2017/07/14,15:45:00,142.24,142.24,142.21,142.21,132505
2017/07/14,15:46:00,142.22,142.22,142.19,142.22,55966
2017/07/14,15:47:00,142.22,142.23,142.20,142.21,119445
2017/07/14,15:48:00,142.22,142.22,142.19,142.20,248702
2017/07/14,15:49:00,142.20,142.20,142.19,142.19,52047
2017/07/14,15:50:00,142.19,142.20,142.18,142.19,109114
2017/07/14,15:51:00,142.20,142.23,142.14,142.15,378270
2017/07/14,15:52:00,142.14,142.15,142.14,142.15,93283
2017/07/14,15:53:00,142.15,142.18,142.15,142.18,447731
2017/07/14,15:54:00,142.18,142.20,142.17,142.19,149431
2017/07/14,15:55:00,142.19,142.19,142.15,142.16,474459
2017/07/14,15:56:00,142.16,142.17,142.15,142.17,314216
2017/07/14,15:57:00,142.17,142.21,142.16,142.21,336511
2017/07/14,15:58:00,142.21,142.22,142.19,142.21,177232
2017/07/14,15:59:00,142.21,142.21,142.12,142.13,435634
2017/07/14,16:00:00,142.12,142.16,142.07,142.14,994980
2017/07/17,09:31:00,142.25,142.29,142.16,142.17,82811
2017/07/17,09:32:00,142.16,142.20,142.15,142.18,58940
2017/07/17,09:33:00,142.20,142.29,142.20,142.21,55891
2017/07/17,09:34:00,142.20,142.30,142.18,142.21,153700
2017/07/17,09:35:00,142.21,142.32,142.19,142.29,65176
2017/07/17,09:36:00,142.28,142.35,142.27,142.30,72562
2017/07/17,09:37:00,142.30,142.33,142.25,142.32,60129
2017/07/17,09:38:00,142.32,142.38,142.32,142.36,47846
2017/07/17,09:39:00,142.35,142.38,142.31,142.32,32062
2017/07/17,09:40:00,142.32,142.33,142.27,142.29,42644
2017/07/17,09:41:00,142.29,142.32,142.26,142.28,33518
2017/07/17,09:42:00,142.26,142.28,142.14,142.17,91911
2017/07/17,09:43:00,142.17,142.24,142.17,142.21,60543
2017/07/17,09:44:00,142.22,142.31,142.21,142.30,74581
2017/07/17,09:45:00,142.29,142.37,142.29,142.37,74141
2017/07/17,09:46:00,142.38,142.48,142.38,142.45,133923
2017/07/17,09:47:00,142.45,142.47,142.43,142.43,153700
2017/07/17,09:48:00,142.43,142.48,142.42,142.45,75922
2017/07/17,09:49:00,142.45,142.51,142.42,142.50,65742
2017/07/17,09:50:00,142.50,142.51,142.45,142.45,45743
2017/07/17,09:51:00,142.46,142.46,142.36,142.45,135482
2017/07/17,09:52:00,142.44,142.47,142.42,142.42,83971
2017/07/17,09:53:00,142.42,142.45,142.38,142.42,63308
2017/07/17,09:54:00,142.43,142.47,142.40,142.42,87380
2017/07/17,09:55:00,142.41,142.42,142.36,142.40,84428
2017/07/17,09:56:00,142.40,142.48,142.39,142.48,70845
2017/07/17,09:57:00,142.48,142.53,142.47,142.51,82137
2017/07/17,09:58:00,142.51,142.52,142.48,142.49,92819
2017/07/17,09:59:00,142.50,142.54,142.48,142.51,105253
2017/07/17,10:00:00,142.52,142.53,142.49,142.53,69533
2017/07/17,10:01:00,142.53,142.53,142.48,142.51,80124
2017/07/17,10:02:00,142.51,142.55,142.49,142.53,81106
2017/07/17,10:03:00,142.52,142.53,142.48,142.52,32556
2017/07/17,10:04:00,142.53,142.59,142.53,142.57,80695
2017/07/17,10:05:00,142.57,142.60,142.56,142.59,70725
2017/07/17,10:06:00,142.59,142.64,142.59,142.64,113680
2017/07/17,10:07:00,142.64,142.65,142.59,142.64,68219
2017/07/17,10:08:00,142.64,142.69,142.61,142.65,44484
2017/07/17,10:09:00,142.66,142.66,142.63,142.63,13122
2017/07/17,10:10:00,142.63,142.64,142.57,142.60,122630
2017/07/17,10:11:00,142.61,142.61,142.56,142.57,84777
2017/07/17,10:12:00,142.59,142.60,142.56,142.60,77191
2017/07/17,10:13:00,142.60,142.60,142.54,142.55,65071
2017/07/17,10:14:00,142.55,142.56,142.51,142.55,190292
2017/07/17,10:15:00,142.55,142.57,142.54,142.55,59536
2017/07/17,10:16:00,142.54,142.56,142.51,142.51,56326
2017/07/17,10:17:00,142.51,142.54,142.47,142.52,84907
2017/07/17,10:18:00,142.52,142.54,142.50,142.51,51026
2017/07/17,10:19:00,142.51,142.52,142.48,142.51,37278
2017/07/17,10:20:00,142.51,142.51,142.47,142.50,244442
2017/07/17,10:21:00,142.50,142.50,142.43,142.45,74889
2017/07/17,10:22:00,142.45,142.49,142.44,142.49,79511
2017/07/17,10:23:00,142.50,142.52,142.48,142.49,74348
2017/07/17,10:24:00,142.48,142.57,142.48,142.57,45687
2017/07/17,10:25:00,142.57,142.63,142.56,142.60,62893
2017/07/17,10:26:00,142.60,142.60,142.55,142.55,16121
2017/07/17,10:27:00,142.55,142.59,142.53,142.58,44235
2017/07/17,10:28:00,142.57,142.57,142.43,142.43,39451
2017/07/17,10:29:00,142.43,142.43,142.37,142.41,111189
2017/07/17,10:30:00,142.41,142.43,142.38,142.40,37986
2017/07/17,10:31:00,142.40,142.42,142.39,142.39,39644
2017/07/17,10:32:00,142.39,142.45,142.37,142.44,77394
2017/07/17,10:33:00,142.43,142.43,142.37,142.40,59771
2017/07/17,10:34:00,142.40,142.43,142.40,142.42,31630
2017/07/17,10:35:00,142.42,142.42,142.33,142.33,57570
2017/07/17,10:36:00,142.32,142.32,142.27,142.27,159312
2017/07/17,10:37:00,142.27,142.28,142.15,142.16,115949
2017/07/17,10:38:00,142.16,142.21,142.14,142.20,158933
2017/07/17,10:39:00,142.22,142.22,142.15,142.16,64138
2017/07/17,10:40:00,142.15,142.22,142.15,142.22,45987
2017/07/17,10:41:00,142.22,142.24,142.20,142.24,40596
2017/07/17,10:42:00,142.24,142.26,142.21,142.25,55432
2017/07/17,10:43:00,142.25,142.29,142.24,142.28,37691
2017/07/17,10:44:00,142.28,142.29,142.23,142.23,55464
2017/07/17,10:45:00,142.23,142.32,142.21,142.30,132530
2017/07/17,10:46:00,142.30,142.30,142.20,142.21,64844
2017/07/17,10:47:00,142.21,142.26,142.19,142.21,91005
2017/07/17,10:48:00,142.21,142.24,142.20,142.21,30366
2017/07/17,10:49:00,142.22,142.29,142.21,142.26,27692
2017/07/17,10:50:00,142.26,142.30,142.25,142.29,44751
2017/07/17,10:51:00,142.29,142.30,142.26,142.27,41812
2017/07/17,10:52:00,142.27,142.28,142.24,142.27,23444
2017/07/17,10:53:00,142.28,142.31,142.26,142.29,103668
2017/07/17,10:54:00,142.29,142.29,142.26,142.26,17873
2017/07/17,10:55:00,142.26,142.28,142.25,142.26,15757
2017/07/17,10:56:00,142.26,142.26,142.20,142.21,20959
2017/07/17,10:57:00,142.21,142.23,142.19,142.19,24828
2017/07/17,10:58:00,142.20,142.24,142.18,142.22,47735
2017/07/17,10:59:00,142.21,142.25,142.21,142.23,79402
2017/07/17,11:00:00,142.23,142.23,142.14,142.18,109903
2017/07/17,11:01:00,142.17,142.23,142.16,142.21,70926
2017/07/17,11:02:00,142.20,142.24,142.20,142.23,18588
2017/07/17,11:03:00,142.23,142.25,142.17,142.21,128889
2017/07/17,11:04:00,142.21,142.22,142.17,142.18,31586
2017/07/17,11:05:00,142.18,142.20,142.17,142.20,12687
2017/07/17,11:06:00,142.20,142.24,142.19,142.22,25739
2017/07/17,11:07:00,142.23,142.24,142.21,142.23,133493
2017/07/17,11:08:00,142.23,142.26,142.20,142.22,29809
2017/07/17,11:09:00,142.22,142.22,142.06,142.06,74035
2017/07/17,11:10:00,142.05,142.09,142.03,142.09,50683
2017/07/17,11:11:00,142.09,142.09,142.02,142.04,57670
2017/07/17,11:12:00,142.04,142.09,142.02,142.07,37493
2017/07/17,11:13:00,142.07,142.11,142.07,142.10,26476
2017/07/17,11:14:00,142.10,142.17,142.09,142.14,73352
2017/07/17,11:15:00,142.15,142.15,142.12,142.13,68723
2017/07/17,11:16:00,142.13,142.14,142.12,142.13,87327
2017/07/17,11:17:00,142.13,142.16,142.11,142.16,139222
2017/07/17,11:18:00,142.16,142.20,142.15,142.19,853134
2017/07/17,11:19:00,142.19,142.21,142.17,142.19,64082
2017/07/17,11:20:00,142.19,142.19,142.16,142.18,34347
2017/07/17,11:21:00,142.19,142.19,142.17,142.18,17427
2017/07/17,11:22:00,142.19,142.20,142.17,142.17,38136
2017/07/17,11:23:00,142.17,142.20,142.17,142.19,12997
2017/07/17,11:24:00,142.20,142.25,142.20,142.25,22997
2017/07/17,11:25:00,142.25,142.25,142.22,142.23,54206
2017/07/17,11:26:00,142.23,142.23,142.20,142.20,21171
2017/07/17,11:27:00,142.20,142.22,142.19,142.20,21050
2017/07/17,11:28:00,142.21,142.21,142.15,142.17,46741
2017/07/17,11:29:00,142.17,142.22,142.16,142.17,39971
2017/07/17,11:30:00,142.18,142.22,142.16,142.20,30586
2017/07/17,11:31:00,142.21,142.24,142.21,142.23,348626
2017/07/17,11:32:00,142.24,142.25,142.21,142.21,39597
2017/07/17,11:33:00,142.21,142.23,142.20,142.23,15380
2017/07/17,11:34:00,142.23,142.23,142.21,142.23,8169
2017/07/17,11:35:00,142.23,142.23,142.20,142.22,6492
2017/07/17,11:36:00,142.22,142.22,142.17,142.17,74310
2017/07/17,11:37:00,142.17,142.18,142.06,142.09,87557
2017/07/17,11:38:00,142.09,142.09,142.06,142.06,35456
2017/07/17,11:39:00,142.06,142.12,142.06,142.07,93816
2017/07/17,11:40:00,142.08,142.11,142.07,142.10,33671
2017/07/17,11:41:00,142.10,142.13,142.10,142.13,25102
2017/07/17,11:42:00,142.13,142.16,142.12,142.15,35839
2017/07/17,11:43:00,142.15,142.17,142.13,142.14,18051
2017/07/17,11:44:00,142.15,142.16,142.12,142.15,24533
2017/07/17,11:45:00,142.14,142.15,142.10,142.11,50170
2017/07/17,11:46:00,142.11,142.12,142.06,142.09,88440
2017/07/17,11:47:00,142.09,142.11,142.07,142.09,30668
2017/07/17,11:48:00,142.09,142.11,142.07,142.07,35895
2017/07/17,11:49:00,142.08,142.15,142.08,142.15,36698
2017/07/17,11:50:00,142.16,142.19,142.15,142.17,56732
2017/07/17,11:51:00,142.17,142.19,142.16,142.17,28614
2017/07/17,11:52:00,142.17,142.17,142.13,142.14,136239
2017/07/17,11:53:00,142.15,142.19,142.15,142.19,56923
2017/07/17,11:54:00,142.19,142.22,142.18,142.20,180898
2017/07/17,11:55:00,142.20,142.21,142.16,142.17,20481
2017/07/17,11:56:00,142.17,142.18,142.16,142.16,18037
2017/07/17,11:57:00,142.16,142.17,142.14,142.14,22719
2017/07/17,11:58:00,142.15,142.17,142.14,142.15,21125
2017/07/17,11:59:00,142.14,142.14,142.12,142.12,24692
2017/07/17,12:00:00,142.12,142.13,142.08,142.12,42047
2017/07/17,12:01:00,142.11,142.13,142.08,142.10,57473
2017/07/17,12:02:00,142.09,142.11,142.07,142.11,38800
2017/07/17,12:03:00,142.11,142.15,142.11,142.13,21095
2017/07/17,12:04:00,142.13,142.13,142.11,142.11,9022
2017/07/17,12:05:00,142.12,142.14,142.12,142.14,14448
2017/07/17,12:06:00,142.14,142.20,142.14,142.16,33680
2017/07/17,12:07:00,142.16,142.17,142.16,142.17,4501
2017/07/17,12:08:00,142.17,142.20,142.17,142.19,18315
2017/07/17,12:09:00,142.18,142.22,142.18,142.21,34971
2017/07/17,12:10:00,142.22,142.22,142.19,142.21,451388
2017/07/17,12:11:00,142.20,142.22,142.20,142.22,22062
2017/07/17,12:12:00,142.22,142.22,142.20,142.20,5938
2017/07/17,12:13:00,142.20,142.21,142.19,142.19,12270
2017/07/17,12:14:00,142.19,142.26,142.19,142.25,60053
2017/07/17,12:15:00,142.25,142.26,142.23,142.25,13048
2017/07/17,12:16:00,142.25,142.25,142.23,142.23,48727
2017/07/17,12:17:00,142.24,142.25,142.23,142.23,16469
2017/07/17,12:18:00,142.23,142.25,142.22,142.24,20914
2017/07/17,12:19:00,142.24,142.25,142.23,142.24,18680
2017/07/17,12:20:00,142.24,142.25,142.23,142.24,9138
2017/07/17,12:21:00,142.24,142.26,142.24,142.25,54975
2017/07/17,12:22:00,142.25,142.25,142.23,142.25,22982
2017/07/17,12:23:00,142.25,142.27,142.25,142.26,27415
2017/07/17,12:24:00,142.26,142.27,142.25,142.26,16013
2017/07/17,12:25:00,142.26,142.27,142.26,142.26,31960
2017/07/17,12:26:00,142.26,142.29,142.26,142.28,47442
2017/07/17,12:27:00,142.29,142.29,142.27,142.28,20994
2017/07/17,12:28:00,142.29,142.29,142.25,142.25,552517
2017/07/17,12:29:00,142.26,142.26,142.18,142.20,130913
2017/07/17,12:30:00,142.20,142.26,142.20,142.24,38380
2017/07/17,12:31:00,142.24,142.29,142.24,142.29,33603
2017/07/17,12:32:00,142.29,142.29,142.24,142.25,10940
2017/07/17,12:33:00,142.25,142.25,142.22,142.23,15313
2017/07/17,12:34:00,142.22,142.23,142.20,142.22,11028
2017/07/17,12:35:00,142.22,142.26,142.22,142.25,42511
2017/07/17,12:36:00,142.24,142.26,142.23,142.26,7896
2017/07/17,12:37:00,142.26,142.31,142.26,142.29,11395
2017/07/17,12:38:00,142.29,142.31,142.29,142.31,9652
2017/07/17,12:39:00,142.31,142.31,142.30,142.30,13923
2017/07/17,12:40:00,142.30,142.31,142.29,142.30,9452
2017/07/17,12:41:00,142.29,142.32,142.29,142.31,30581
2017/07/17,12:42:00,142.31,142.31,142.27,142.28,17111
2017/07/17,12:43:00,142.28,142.29,142.26,142.27,11961
2017/07/17,12:44:00,142.27,142.29,142.27,142.29,8037
2017/07/17,12:45:00,142.29,142.29,142.27,142.28,11690
2017/07/17,12:46:00,142.28,142.29,142.27,142.27,11820
2017/07/17,12:47:00,142.27,142.28,142.26,142.28,13798
2017/07/17,12:48:00,142.28,142.28,142.25,142.25,9302
2017/07/17,12:49:00,142.25,142.26,142.24,142.24,8125
2017/07/17,12:50:00,142.25,142.27,142.24,142.26,37193
2017/07/17,12:51:00,142.27,142.28,142.27,142.27,17074
2017/07/17,12:52:00,142.27,142.33,142.27,142.33,46273
2017/07/17,12:53:00,142.33,142.34,142.31,142.33,11367
2017/07/17,12:54:00,142.34,142.34,142.31,142.32,29181
2017/07/17,12:55:00,142.32,142.35,142.32,142.35,21890
2017/07/17,12:56:00,142.35,142.36,142.33,142.34,20720
2017/07/17,12:57:00,142.33,142.33,142.29,142.29,17772
2017/07/17,12:58:00,142.29,142.32,142.29,142.32,17353
2017/07/17,12:59:00,142.32,142.34,142.31,142.34,16812
2017/07/17,13:00:00,142.34,142.36,142.32,142.32,8729
2017/07/17,13:01:00,142.32,142.36,142.32,142.33,51558
2017/07/17,13:02:00,142.32,142.35,142.32,142.33,10511
2017/07/17,13:03:00,142.33,142.35,142.33,142.35,8324
2017/07/17,13:04:00,142.34,142.35,142.32,142.33,6550
2017/07/17,13:05:00,142.34,142.34,142.27,142.27,44060
2017/07/17,13:06:00,142.28,142.28,142.25,142.28,16437
2017/07/17,13:07:00,142.28,142.32,142.28,142.32,21861
2017/07/17,13:08:00,142.32,142.32,142.29,142.31,17679
2017/07/17,13:09:00,142.31,142.34,142.31,142.34,6443
2017/07/17,13:10:00,142.34,142.35,142.31,142.31,10473
2017/07/17,13:11:00,142.32,142.34,142.32,142.33,15640
2017/07/17,13:12:00,142.33,142.35,142.31,142.34,25105
2017/07/17,13:13:00,142.35,142.37,142.34,142.36,44390
2017/07/17,13:14:00,142.36,142.36,142.33,142.34,12572
2017/07/17,13:15:00,142.34,142.37,142.34,142.36,39861
2017/07/17,13:16:00,142.35,142.37,142.32,142.33,87157
2017/07/17,13:17:00,142.32,142.34,142.31,142.34,30177
2017/07/17,13:18:00,142.34,142.35,142.33,142.33,94302
2017/07/17,13:19:00,142.33,142.34,142.32,142.33,6604
2017/07/17,13:20:00,142.33,142.33,142.31,142.32,5430
2017/07/17,13:21:00,142.33,142.34,142.29,142.30,18242
2017/07/17,13:22:00,142.30,142.31,142.27,142.30,56190
2017/07/17,13:23:00,142.30,142.32,142.30,142.30,89273
2017/07/17,13:24:00,142.30,142.31,142.28,142.29,28316
2017/07/17,13:25:00,142.29,142.31,142.28,142.30,6449
2017/07/17,13:26:00,142.30,142.32,142.30,142.32,4111
2017/07/17,13:27:00,142.31,142.32,142.28,142.31,125533
2017/07/17,13:28:00,142.31,142.31,142.29,142.31,4685
2017/07/17,13:29:00,142.31,142.31,142.28,142.28,34080
2017/07/17,13:30:00,142.27,142.27,142.25,142.25,55600
2017/07/17,13:31:00,142.24,142.29,142.23,142.28,33686
2017/07/17,13:32:00,142.28,142.29,142.28,142.28,7921
2017/07/17,13:33:00,142.28,142.29,142.27,142.29,5912
2017/07/17,13:34:00,142.29,142.30,142.28,142.29,18239
2017/07/17,13:35:00,142.29,142.29,142.27,142.29,5095
2017/07/17,13:36:00,142.29,142.30,142.29,142.29,3334
2017/07/17,13:37:00,142.29,142.29,142.27,142.27,16156
2017/07/17,13:38:00,142.28,142.28,142.23,142.23,27204
2017/07/17,13:39:00,142.23,142.25,142.23,142.25,14516
2017/07/17,13:40:00,142.26,142.26,142.24,142.24,2198
2017/07/17,13:41:00,142.24,142.24,142.21,142.23,30233
2017/07/17,13:42:00,142.23,142.23,142.21,142.23,27508
2017/07/17,13:43:00,142.22,142.23,142.21,142.22,16937
2017/07/17,13:44:00,142.22,142.22,142.20,142.21,23595
2017/07/17,13:45:00,142.21,142.24,142.21,142.23,39754
2017/07/17,13:46:00,142.23,142.24,142.21,142.22,83429
2017/07/17,13:47:00,142.22,142.23,142.21,142.21,132985
2017/07/17,13:48:00,142.21,142.23,142.21,142.21,19171
2017/07/17,13:49:00,142.21,142.22,142.20,142.21,32938
2017/07/17,13:50:00,142.21,142.21,142.16,142.17,28926
2017/07/17,13:51:00,142.17,142.18,142.16,142.18,150255
2017/07/17,13:52:00,142.17,142.17,142.11,142.11,87430
2017/07/17,13:53:00,142.11,142.11,142.07,142.08,69789
2017/07/17,13:54:00,142.09,142.11,142.08,142.10,27694
2017/07/17,13:55:00,142.10,142.11,142.06,142.07,31930
2017/07/17,13:56:00,142.07,142.09,142.07,142.09,22097
2017/07/17,13:57:00,142.09,142.11,142.09,142.10,24604
2017/07/17,13:58:00,142.10,142.12,142.10,142.12,12980
2017/07/17,13:59:00,142.11,142.12,142.10,142.12,12840
2017/07/17,14:00:00,142.12,142.12,142.11,142.12,10558
2017/07/17,14:01:00,142.12,142.13,142.10,142.11,32161
2017/07/17,14:02:00,142.11,142.12,142.11,142.11,16015
2017/07/17,14:03:00,142.11,142.12,142.11,142.11,15754
2017/07/17,14:04:00,142.11,142.12,142.11,142.11,4068
2017/07/17,14:05:00,142.11,142.12,142.11,142.11,147239
2017/07/17,14:06:00,142.12,142.12,142.11,142.12,30749
2017/07/17,14:07:00,142.12,142.15,142.12,142.14,35619
2017/07/17,14:08:00,142.14,142.16,142.12,142.13,23410
2017/07/17,14:09:00,142.13,142.13,142.10,142.10,2763
2017/07/17,14:10:00,142.11,142.11,142.10,142.10,34146
2017/07/17,14:11:00,142.10,142.10,141.94,141.94,280082
2017/07/17,14:12:00,141.93,141.96,141.93,141.93,39402
2017/07/17,14:13:00,141.93,141.97,141.93,141.97,6098
2017/07/17,14:14:00,141.97,141.99,141.95,141.96,68479
2017/07/17,14:15:00,141.97,141.97,141.92,141.95,139185
2017/07/17,14:16:00,141.95,141.96,141.94,141.96,47343
2017/07/17,14:17:00,141.96,141.99,141.95,141.98,55974
2017/07/17,14:18:00,141.98,142.00,141.97,141.98,9727
2017/07/17,14:19:00,141.97,142.00,141.97,141.99,35272
2017/07/17,14:20:00,141.99,141.99,141.97,141.99,29494
2017/07/17,14:21:00,141.99,141.99,141.97,141.97,34022
2017/07/17,14:22:00,141.97,142.01,141.97,142.00,22199
2017/07/17,14:23:00,142.00,142.01,141.99,142.00,9625
2017/07/17,14:24:00,142.00,142.04,142.00,142.03,25573
2017/07/17,14:25:00,142.03,142.04,142.01,142.01,19271
2017/07/17,14:26:00,142.01,142.01,141.97,141.97,15558
2017/07/17,14:27:00,141.97,141.99,141.97,141.99,36904
2017/07/17,14:28:00,141.99,142.01,141.98,142.01,20169
2017/07/17,14:29:00,142.01,142.01,141.99,142.00,16567
2017/07/17,14:30:00,142.00,142.06,142.00,142.03,64570
2017/07/17,14:31:00,142.02,142.03,142.00,142.01,19051
2017/07/17,14:32:00,142.01,142.03,142.00,142.00,60964
2017/07/17,14:33:00,141.99,142.01,141.99,142.00,22967
2017/07/17,14:34:00,142.00,142.02,142.00,142.02,26250
2017/07/17,14:35:00,142.02,142.04,142.01,142.02,17080
2017/07/17,14:36:00,142.02,142.05,142.02,142.03,119390
2017/07/17,14:37:00,142.03,142.03,141.98,142.00,108089
2017/07/17,14:38:00,142.00,142.03,142.00,142.02,19456
2017/07/17,14:39:00,142.03,142.08,142.03,142.06,180381
2017/07/17,14:40:00,142.07,142.07,142.04,142.04,45771
2017/07/17,14:41:00,142.06,142.06,142.05,142.06,5283
2017/07/17,14:42:00,142.05,142.07,142.04,142.06,22895
2017/07/17,14:43:00,142.06,142.09,142.06,142.07,32999
2017/07/17,14:44:00,142.06,142.07,142.04,142.05,14721
2017/07/17,14:45:00,142.06,142.09,142.05,142.06,15070
2017/07/17,14:46:00,142.06,142.09,142.06,142.07,14976
2017/07/17,14:47:00,142.06,142.07,142.06,142.07,2857
2017/07/17,14:48:00,142.06,142.08,142.05,142.06,66073
2017/07/17,14:49:00,142.07,142.07,142.05,142.06,10132
2017/07/17,14:50:00,142.06,142.06,142.04,142.04,28779
2017/07/17,14:51:00,142.04,142.06,142.03,142.03,296997
2017/07/17,14:52:00,142.03,142.04,142.02,142.04,27194
2017/07/17,14:53:00,142.03,142.05,142.02,142.04,33922
2017/07/17,14:54:00,142.03,142.04,142.02,142.04,36646
2017/07/17,14:55:00,142.04,142.07,142.04,142.05,9101
2017/07/17,14:56:00,142.05,142.06,142.04,142.06,22490
2017/07/17,14:57:00,142.06,142.09,142.06,142.07,13153
2017/07/17,14:58:00,142.07,142.07,142.05,142.06,50996
2017/07/17,14:59:00,142.06,142.07,142.04,142.04,88829
2017/07/17,15:00:00,142.04,142.07,142.03,142.07,48780
2017/07/17,15:01:00,142.07,142.08,142.05,142.05,55834
2017/07/17,15:02:00,142.06,142.07,142.06,142.06,27222
2017/07/17,15:03:00,142.06,142.14,142.06,142.14,196995
2017/07/17,15:04:00,142.14,142.14,142.11,142.12,15074
2017/07/17,15:05:00,142.12,142.12,142.11,142.12,27604
2017/07/17,15:06:00,142.11,142.15,142.10,142.14,70143
2017/07/17,15:07:00,142.14,142.14,142.11,142.12,665000
2017/07/17,15:08:00,142.12,142.17,142.10,142.16,82655
2017/07/17,15:09:00,142.16,142.17,142.14,142.14,48334
2017/07/17,15:10:00,142.14,142.19,142.14,142.15,206526
2017/07/17,15:11:00,142.15,142.15,142.13,142.13,27949
2017/07/17,15:12:00,142.13,142.13,142.12,142.13,42723
2017/07/17,15:13:00,142.12,142.13,142.10,142.12,135326
2017/07/17,15:14:00,142.13,142.15,142.12,142.14,15591
2017/07/17,15:15:00,142.14,142.14,142.10,142.11,21142
2017/07/17,15:16:00,142.12,142.12,142.08,142.09,32690
2017/07/17,15:17:00,142.09,142.11,142.07,142.08,17043
2017/07/17,15:18:00,142.07,142.09,142.05,142.05,38876
2017/07/17,15:19:00,142.05,142.08,142.04,142.07,22637
2017/07/17,15:20:00,142.07,142.08,142.04,142.04,67096
2017/07/17,15:21:00,142.04,142.04,142.03,142.03,42041
2017/07/17,15:22:00,142.03,142.06,142.03,142.05,101644
2017/07/17,15:23:00,142.05,142.07,142.05,142.05,43514
2017/07/17,15:24:00,142.05,142.10,142.05,142.09,110184
2017/07/17,15:25:00,142.09,142.10,142.08,142.08,14797
2017/07/17,15:26:00,142.09,142.09,142.06,142.07,15471
2017/07/17,15:27:00,142.06,142.06,142.04,142.04,24653
2017/07/17,15:28:00,142.04,142.11,142.03,142.10,152923
2017/07/17,15:29:00,142.10,142.10,142.08,142.09,7387
2017/07/17,15:30:00,142.09,142.10,142.08,142.09,25282
2017/07/17,15:31:00,142.08,142.11,142.06,142.07,58903
2017/07/17,15:32:00,142.06,142.10,142.06,142.08,46656
2017/07/17,15:33:00,142.09,142.14,142.09,142.13,44301
2017/07/17,15:34:00,142.13,142.19,142.13,142.16,69400
2017/07/17,15:35:00,142.15,142.20,142.15,142.19,38179
2017/07/17,15:36:00,142.19,142.24,142.18,142.23,51052
2017/07/17,15:37:00,142.23,142.25,142.22,142.22,35916
2017/07/17,15:38:00,142.22,142.23,142.18,142.20,33109
2017/07/17,15:39:00,142.19,142.21,142.19,142.20,52508
2017/07/17,15:40:00,142.20,142.21,142.19,142.20,14725
2017/07/17,15:41:00,142.20,142.21,142.19,142.19,15254
2017/07/17,15:42:00,142.20,142.20,142.16,142.16,24902
2017/07/17,15:43:00,142.16,142.21,142.16,142.18,22279
2017/07/17,15:44:00,142.18,142.22,142.18,142.22,43599
2017/07/17,15:45:00,142.21,142.22,142.20,142.20,51013
2017/07/17,15:46:00,142.21,142.23,142.19,142.20,141161
2017/07/17,15:47:00,142.19,142.20,142.18,142.19,108955
2017/07/17,15:48:00,142.19,142.22,142.19,142.21,46959
2017/07/17,15:49:00,142.21,142.22,142.21,142.22,430773
2017/07/17,15:50:00,142.22,142.22,142.18,142.18,46257
2017/07/17,15:51:00,142.18,142.19,142.15,142.15,181739
2017/07/17,15:52:00,142.16,142.20,142.15,142.18,106224
2017/07/17,15:53:00,142.18,142.19,142.16,142.16,37033
2017/07/17,15:54:00,142.16,142.17,142.16,142.17,84639
2017/07/17,15:55:00,142.17,142.19,142.14,142.16,119926
2017/07/17,15:56:00,142.16,142.16,142.12,142.12,90607
2017/07/17,15:57:00,142.12,142.16,142.12,142.16,97307
2017/07/17,15:58:00,142.16,142.17,142.14,142.17,149272
2017/07/17,15:59:00,142.17,142.18,142.11,142.12,207081
2017/07/17,16:00:00,142.12,142.20,142.12,142.18,297280
2017/07/18,09:31:00,142.06,142.09,141.88,141.90,150525
2017/07/18,09:32:00,141.89,141.97,141.87,141.92,166980
2017/07/18,09:33:00,141.92,141.93,141.79,141.83,66762
2017/07/18,09:34:00,141.82,141.85,141.78,141.80,90212
2017/07/18,09:35:00,141.79,141.84,141.71,141.71,133864
2017/07/18,09:36:00,141.72,141.74,141.64,141.74,81650
2017/07/18,09:37:00,141.74,141.83,141.72,141.76,110310
2017/07/18,09:38:00,141.76,141.81,141.73,141.73,59578
2017/07/18,09:39:00,141.73,141.77,141.73,141.76,89554
2017/07/18,09:40:00,141.76,141.83,141.75,141.79,35358
2017/07/18,09:41:00,141.79,141.91,141.79,141.88,98973
2017/07/18,09:42:00,141.88,141.95,141.88,141.91,115257
2017/07/18,09:43:00,141.91,141.99,141.91,141.91,146365
2017/07/18,09:44:00,141.91,141.92,141.86,141.90,72242
2017/07/18,09:45:00,141.90,141.95,141.89,141.92,33388
2017/07/18,09:46:00,141.92,142.07,141.92,142.01,77252
2017/07/18,09:47:00,142.01,142.08,142.01,142.07,68179
2017/07/18,09:48:00,142.07,142.15,142.02,142.14,119348
2017/07/18,09:49:00,142.14,142.17,142.08,142.11,98143
2017/07/18,09:50:00,142.12,142.17,142.08,142.09,127109
2017/07/18,09:51:00,142.09,142.14,142.09,142.09,40507
2017/07/18,09:52:00,142.09,142.19,142.09,142.13,112485
2017/07/18,09:53:00,142.13,142.16,142.11,142.15,32104
2017/07/18,09:54:00,142.18,142.18,142.14,142.17,37800
2017/07/18,09:55:00,142.17,142.18,142.15,142.15,42962
2017/07/18,09:56:00,142.15,142.22,142.15,142.17,58424
2017/07/18,09:57:00,142.17,142.21,142.17,142.20,75658
2017/07/18,09:58:00,142.21,142.24,142.21,142.23,61835
2017/07/18,09:59:00,142.23,142.24,142.16,142.17,153283
2017/07/18,10:00:00,142.18,142.21,142.15,142.16,174206
2017/07/18,10:01:00,142.16,142.18,142.12,142.14,33644
2017/07/18,10:02:00,142.14,142.24,142.14,142.19,63569
2017/07/18,10:03:00,142.18,142.18,142.14,142.17,70391
2017/07/18,10:04:00,142.16,142.17,142.12,142.13,17209
2017/07/18,10:05:00,142.12,142.13,142.09,142.10,39684
2017/07/18,10:06:00,142.10,142.10,142.06,142.07,34712
2017/07/18,10:07:00,142.07,142.12,142.07,142.11,87327
2017/07/18,10:08:00,142.10,142.11,142.08,142.08,39358
2017/07/18,10:09:00,142.08,142.10,142.05,142.07,32880
2017/07/18,10:10:00,142.07,142.10,142.04,142.10,40403
2017/07/18,10:11:00,142.10,142.21,142.08,142.21,66694
2017/07/18,10:12:00,142.21,142.33,142.18,142.31,119236
2017/07/18,10:13:00,142.31,142.32,142.28,142.29,222710
2017/07/18,10:14:00,142.29,142.31,142.27,142.29,134295
2017/07/18,10:15:00,142.30,142.31,142.27,142.29,35610
2017/07/18,10:16:00,142.29,142.31,142.28,142.28,11670
2017/07/18,10:17:00,142.28,142.31,142.27,142.30,158302
2017/07/18,10:18:00,142.29,142.36,142.26,142.35,186251
2017/07/18,10:19:00,142.34,142.35,142.30,142.31,56874
2017/07/18,10:20:00,142.31,142.31,142.29,142.30,13942
2017/07/18,10:21:00,142.30,142.31,142.28,142.31,16693
2017/07/18,10:22:00,142.32,142.37,142.31,142.33,54248
2017/07/18,10:23:00,142.34,142.34,142.31,142.33,33909
2017/07/18,10:24:00,142.33,142.35,142.31,142.32,113279
2017/07/18,10:25:00,142.32,142.33,142.28,142.28,16157
2017/07/18,10:26:00,142.28,142.36,142.28,142.36,167565
2017/07/18,10:27:00,142.36,142.43,142.35,142.40,228399
2017/07/18,10:28:00,142.39,142.39,142.35,142.37,120209
2017/07/18,10:29:00,142.38,142.39,142.36,142.39,23568
2017/07/18,10:30:00,142.38,142.41,142.38,142.40,346990
2017/07/18,10:31:00,142.40,142.44,142.39,142.43,187432
2017/07/18,10:32:00,142.43,142.43,142.36,142.38,35755
2017/07/18,10:33:00,142.38,142.40,142.36,142.37,26598
2017/07/18,10:34:00,142.36,142.36,142.33,142.33,55573
2017/07/18,10:35:00,142.33,142.35,142.27,142.28,85048
2017/07/18,10:36:00,142.28,142.31,142.28,142.28,47346
2017/07/18,10:37:00,142.28,142.29,142.25,142.28,16612
2017/07/18,10:38:00,142.28,142.32,142.27,142.32,24611
2017/07/18,10:39:00,142.32,142.32,142.28,142.29,14450
2017/07/18,10:40:00,142.28,142.29,142.23,142.24,36624
2017/07/18,10:41:00,142.23,142.26,142.19,142.19,121359
2017/07/18,10:42:00,142.20,142.24,142.19,142.20,75405
2017/07/18,10:43:00,142.20,142.20,142.05,142.07,175495
2017/07/18,10:44:00,142.07,142.13,142.06,142.10,95732
2017/07/18,10:45:00,142.10,142.10,142.01,142.04,40937
2017/07/18,10:46:00,142.03,142.09,142.01,142.08,52060
2017/07/18,10:47:00,142.09,142.17,142.09,142.16,121986
2017/07/18,10:48:00,142.15,142.21,142.15,142.17,42283
2017/07/18,10:49:00,142.17,142.19,142.14,142.17,39512
2017/07/18,10:50:00,142.18,142.20,142.17,142.17,60224
2017/07/18,10:51:00,142.18,142.24,142.17,142.24,93669
2017/07/18,10:52:00,142.24,142.26,142.22,142.26,45590
2017/07/18,10:53:00,142.26,142.28,142.24,142.25,140236
2017/07/18,10:54:00,142.26,142.34,142.25,142.33,106636
2017/07/18,10:55:00,142.34,142.39,142.32,142.38,53237
2017/07/18,10:56:00,142.38,142.48,142.37,142.48,95993
2017/07/18,10:57:00,142.48,142.48,142.42,142.46,141916
2017/07/18,10:58:00,142.46,142.51,142.46,142.46,166273
2017/07/18,10:59:00,142.46,142.50,142.44,142.46,120523
2017/07/18,11:00:00,142.47,142.55,142.47,142.53,64491
2017/07/18,11:01:00,142.53,142.54,142.48,142.49,83644
2017/07/18,11:02:00,142.49,142.51,142.46,142.47,60918
2017/07/18,11:03:00,142.47,142.53,142.46,142.52,106655
2017/07/18,11:04:00,142.52,142.54,142.49,142.49,49535
2017/07/18,11:05:00,142.49,142.50,142.47,142.49,23491
2017/07/18,11:06:00,142.48,142.48,142.42,142.42,53794
2017/07/18,11:07:00,142.42,142.45,142.41,142.41,40900
2017/07/18,11:08:00,142.42,142.43,142.38,142.42,121730
2017/07/18,11:09:00,142.42,142.45,142.41,142.43,8575
2017/07/18,11:10:00,142.43,142.48,142.42,142.47,282735
2017/07/18,11:11:00,142.47,142.49,142.45,142.49,20590
2017/07/18,11:12:00,142.48,142.51,142.47,142.49,27507
2017/07/18,11:13:00,142.50,142.51,142.47,142.51,29198
2017/07/18,11:14:00,142.51,142.52,142.47,142.48,253521
2017/07/18,11:15:00,142.47,142.47,142.40,142.42,46266
2017/07/18,11:16:00,142.42,142.44,142.41,142.43,42034
2017/07/18,11:17:00,142.43,142.46,142.41,142.46,54457
2017/07/18,11:18:00,142.46,142.49,142.42,142.45,20904
2017/07/18,11:19:00,142.45,142.47,142.45,142.47,17163
2017/07/18,11:20:00,142.46,142.48,142.44,142.45,36954
2017/07/18,11:21:00,142.44,142.47,142.43,142.46,18536
2017/07/18,11:22:00,142.46,142.53,142.46,142.53,51404
2017/07/18,11:23:00,142.53,142.60,142.53,142.53,66094
2017/07/18,11:24:00,142.53,142.53,142.51,142.52,18881
2017/07/18,11:25:00,142.52,142.54,142.51,142.54,9067
2017/07/18,11:26:00,142.54,142.55,142.52,142.54,12637
2017/07/18,11:27:00,142.54,142.56,142.53,142.55,31800
2017/07/18,11:28:00,142.56,142.56,142.53,142.53,19091
2017/07/18,11:29:00,142.54,142.56,142.52,142.56,19909
2017/07/18,11:30:00,142.56,142.57,142.53,142.54,46936
2017/07/18,11:31:00,142.54,142.57,142.54,142.57,48544
2017/07/18,11:32:00,142.58,142.60,142.57,142.60,51697
2017/07/18,11:33:00,142.60,142.77,142.59,142.74,197424
2017/07/18,11:34:00,142.73,142.73,142.70,142.73,41586
2017/07/18,11:35:00,142.73,142.74,142.68,142.69,50620
2017/07/18,11:36:00,142.69,142.70,142.66,142.66,28459
2017/07/18,11:37:00,142.67,142.67,142.60,142.62,111230
2017/07/18,11:38:00,142.62,142.66,142.62,142.64,50689
2017/07/18,11:39:00,142.64,142.64,142.58,142.61,38492
2017/07/18,11:40:00,142.61,142.62,142.59,142.60,18614
2017/07/18,11:41:00,142.60,142.66,142.60,142.64,18265
2017/07/18,11:42:00,142.64,142.66,142.63,142.65,10568
2017/07/18,11:43:00,142.64,142.65,142.61,142.63,44946
2017/07/18,11:44:00,142.64,142.66,142.64,142.65,15761
2017/07/18,11:45:00,142.66,142.69,142.64,142.66,43294
2017/07/18,11:46:00,142.66,142.67,142.64,142.64,26365
2017/07/18,11:47:00,142.64,142.68,142.64,142.66,72128
2017/07/18,11:48:00,142.66,142.67,142.65,142.66,15841
2017/07/18,11:49:00,142.66,142.68,142.65,142.66,25514
2017/07/18,11:50:00,142.66,142.68,142.66,142.68,53112
2017/07/18,11:51:00,142.68,142.72,142.68,142.70,95474
2017/07/18,11:52:00,142.70,142.72,142.69,142.72,23110
2017/07/18,11:53:00,142.72,142.73,142.69,142.71,11070
2017/07/18,11:54:00,142.70,142.72,142.70,142.70,37956
2017/07/18,11:55:00,142.70,142.73,142.69,142.70,117110
2017/07/18,11:56:00,142.70,142.72,142.63,142.67,88257
2017/07/18,11:57:00,142.67,142.69,142.66,142.68,16674
2017/07/18,11:58:00,142.68,142.71,142.67,142.68,24538
2017/07/18,11:59:00,142.68,142.70,142.66,142.67,115963
2017/07/18,12:00:00,142.67,142.71,142.67,142.70,14272
2017/07/18,12:01:00,142.71,142.72,142.70,142.72,12508
2017/07/18,12:02:00,142.72,142.74,142.71,142.74,9793
2017/07/18,12:03:00,142.74,142.76,142.73,142.76,47717
2017/07/18,12:04:00,142.76,142.77,142.74,142.74,78924
2017/07/18,12:05:00,142.75,142.76,142.75,142.76,119282
2017/07/18,12:06:00,142.76,142.76,142.70,142.70,20252
2017/07/18,12:07:00,142.70,142.75,142.70,142.75,45265
2017/07/18,12:08:00,142.74,142.75,142.72,142.72,47422
2017/07/18,12:09:00,142.72,142.74,142.71,142.73,8680
2017/07/18,12:10:00,142.72,142.72,142.70,142.71,6133
2017/07/18,12:11:00,142.72,142.75,142.72,142.74,21659
2017/07/18,12:12:00,142.74,142.79,142.74,142.75,9310
2017/07/18,12:13:00,142.75,142.76,142.73,142.74,8470
2017/07/18,12:14:00,142.74,142.74,142.68,142.69,30842
2017/07/18,12:15:00,142.69,142.70,142.61,142.64,88227
2017/07/18,12:16:00,142.64,142.70,142.63,142.68,19497
2017/07/18,12:17:00,142.68,142.71,142.67,142.69,10773
2017/07/18,12:18:00,142.69,142.69,142.66,142.68,15373
2017/07/18,12:19:00,142.69,142.69,142.65,142.66,17198
2017/07/18,12:20:00,142.66,142.67,142.65,142.66,12010
2017/07/18,12:21:00,142.66,142.68,142.63,142.63,27880
2017/07/18,12:22:00,142.64,142.66,142.64,142.65,21392
2017/07/18,12:23:00,142.65,142.68,142.64,142.68,54810
2017/07/18,12:24:00,142.67,142.71,142.67,142.69,22965
2017/07/18,12:25:00,142.69,142.73,142.68,142.72,55689
2017/07/18,12:26:00,142.72,142.74,142.69,142.69,17561
2017/07/18,12:27:00,142.69,142.70,142.66,142.66,16229
2017/07/18,12:28:00,142.66,142.69,142.66,142.68,40227
2017/07/18,12:29:00,142.68,142.70,142.66,142.66,19161
2017/07/18,12:30:00,142.66,142.67,142.65,142.65,24528
2017/07/18,12:31:00,142.64,142.66,142.63,142.66,6237
2017/07/18,12:32:00,142.66,142.68,142.66,142.68,5689
2017/07/18,12:33:00,142.68,142.69,142.67,142.69,9867
2017/07/18,12:34:00,142.69,142.70,142.66,142.66,20072
2017/07/18,12:35:00,142.66,142.68,142.63,142.64,15196
2017/07/18,12:36:00,142.64,142.66,142.64,142.64,7700
2017/07/18,12:37:00,142.64,142.65,142.64,142.64,3487
2017/07/18,12:38:00,142.65,142.67,142.65,142.66,14597
2017/07/18,12:39:00,142.67,142.67,142.64,142.67,8296
2017/07/18,12:40:00,142.66,142.67,142.65,142.66,7192
2017/07/18,12:41:00,142.66,142.67,142.65,142.66,2001
2017/07/18,12:42:00,142.66,142.68,142.66,142.67,10723
2017/07/18,12:43:00,142.67,142.68,142.66,142.67,4694
2017/07/18,12:44:00,142.67,142.67,142.60,142.60,25073
2017/07/18,12:45:00,142.60,142.61,142.56,142.57,31107
2017/07/18,12:46:00,142.57,142.60,142.56,142.59,30622
2017/07/18,12:47:00,142.59,142.61,142.58,142.61,14140
2017/07/18,12:48:00,142.62,142.65,142.62,142.64,10820
2017/07/18,12:49:00,142.65,142.65,142.63,142.65,10099
2017/07/18,12:50:00,142.65,142.66,142.64,142.66,20173
2017/07/18,12:51:00,142.66,142.66,142.62,142.65,52466
2017/07/18,12:52:00,142.65,142.72,142.65,142.70,18452
2017/07/18,12:53:00,142.70,142.72,142.69,142.71,13227
2017/07/18,12:54:00,142.70,142.72,142.69,142.72,40784
2017/07/18,12:55:00,142.72,142.72,142.66,142.66,11623
2017/07/18,12:56:00,142.67,142.68,142.67,142.68,15524
2017/07/18,12:57:00,142.68,142.70,142.67,142.69,26866
2017/07/18,12:58:00,142.68,142.69,142.67,142.68,15240
2017/07/18,12:59:00,142.68,142.68,142.65,142.66,22902
2017/07/18,13:00:00,142.66,142.66,142.64,142.65,15564
2017/07/18,13:01:00,142.65,142.67,142.65,142.67,7000
2017/07/18,13:02:00,142.66,142.66,142.59,142.62,38866
2017/07/18,13:03:00,142.61,142.61,142.56,142.57,27931
2017/07/18,13:04:00,142.57,142.57,142.51,142.55,57045
2017/07/18,13:05:00,142.55,142.56,142.54,142.55,22850
2017/07/18,13:06:00,142.55,142.58,142.55,142.58,4344
2017/07/18,13:07:00,142.58,142.60,142.57,142.59,15464
2017/07/18,13:08:00,142.59,142.59,142.57,142.58,22453
2017/07/18,13:09:00,142.58,142.60,142.58,142.60,34468
2017/07/18,13:10:00,142.60,142.60,142.59,142.59,31120
2017/07/18,13:11:00,142.59,142.60,142.57,142.59,6823
2017/07/18,13:12:00,142.59,142.62,142.59,142.62,5646
2017/07/18,13:13:00,142.63,142.65,142.63,142.64,10776
2017/07/18,13:14:00,142.64,142.64,142.61,142.63,4663
2017/07/18,13:15:00,142.63,142.65,142.63,142.65,15683
2017/07/18,13:16:00,142.65,142.68,142.65,142.67,19254
2017/07/18,13:17:00,142.67,142.70,142.67,142.69,20700
2017/07/18,13:18:00,142.69,142.72,142.69,142.72,10992
2017/07/18,13:19:00,142.72,142.75,142.71,142.72,53505
2017/07/18,13:20:00,142.71,142.72,142.69,142.70,30626
2017/07/18,13:21:00,142.70,142.73,142.70,142.73,15272
2017/07/18,13:22:00,142.72,142.75,142.72,142.72,15694
2017/07/18,13:23:00,142.72,142.78,142.72,142.76,29392
2017/07/18,13:24:00,142.76,142.76,142.74,142.75,11878
2017/07/18,13:25:00,142.75,142.75,142.73,142.73,6596
2017/07/18,13:26:00,142.74,142.74,142.71,142.73,30008
2017/07/18,13:27:00,142.73,142.73,142.72,142.72,2734
2017/07/18,13:28:00,142.73,142.75,142.73,142.74,3326
2017/07/18,13:29:00,142.74,142.74,142.72,142.72,7919
2017/07/18,13:30:00,142.72,142.76,142.71,142.76,39759
2017/07/18,13:31:00,142.75,142.75,142.73,142.73,16740
2017/07/18,13:32:00,142.73,142.76,142.73,142.75,3718
2017/07/18,13:33:00,142.74,142.76,142.73,142.76,11948
2017/07/18,13:34:00,142.75,142.78,142.75,142.78,11350
2017/07/18,13:35:00,142.78,142.78,142.76,142.76,4904
2017/07/18,13:36:00,142.76,142.76,142.74,142.75,11237
2017/07/18,13:37:00,142.76,142.85,142.76,142.82,89543
2017/07/18,13:38:00,142.82,142.83,142.81,142.83,32706
2017/07/18,13:39:00,142.83,142.84,142.82,142.84,22662
2017/07/18,13:40:00,142.84,142.84,142.82,142.82,45053
2017/07/18,13:41:00,142.82,142.85,142.82,142.85,7909
2017/07/18,13:42:00,142.85,142.89,142.85,142.89,20698
2017/07/18,13:43:00,142.90,142.94,142.89,142.91,62693
2017/07/18,13:44:00,142.91,142.92,142.88,142.89,48733
2017/07/18,13:45:00,142.89,142.91,142.89,142.89,15954
2017/07/18,13:46:00,142.89,142.92,142.88,142.90,11864
2017/07/18,13:47:00,142.90,142.90,142.87,142.90,29980
2017/07/18,13:48:00,142.90,142.90,142.87,142.88,16394
2017/07/18,13:49:00,142.88,142.88,142.85,142.87,28842
2017/07/18,13:50:00,142.87,142.89,142.86,142.89,27981
2017/07/18,13:51:00,142.89,142.91,142.89,142.91,24469
2017/07/18,13:52:00,142.90,142.94,142.90,142.93,26834
2017/07/18,13:53:00,142.92,142.92,142.86,142.87,315312
2017/07/18,13:54:00,142.87,142.90,142.87,142.88,21431
2017/07/18,13:55:00,142.88,142.88,142.84,142.85,10977
2017/07/18,13:56:00,142.85,142.88,142.85,142.86,17021
2017/07/18,13:57:00,142.86,142.87,142.85,142.87,12662
2017/07/18,13:58:00,142.88,142.90,142.88,142.88,8914
2017/07/18,13:59:00,142.88,142.90,142.88,142.89,3412
2017/07/18,14:00:00,142.89,142.92,142.89,142.92,9882
2017/07/18,14:01:00,142.92,142.93,142.89,142.90,14691
2017/07/18,14:02:00,142.90,142.92,142.89,142.90,40926
2017/07/18,14:03:00,142.90,142.90,142.88,142.88,12356
2017/07/18,14:04:00,142.88,142.90,142.87,142.88,31690
2017/07/18,14:05:00,142.88,142.90,142.88,142.89,12577
2017/07/18,14:06:00,142.89,142.91,142.89,142.90,7644
2017/07/18,14:07:00,142.90,142.90,142.87,142.87,8424
2017/07/18,14:08:00,142.87,142.88,142.87,142.87,6296
2017/07/18,14:09:00,142.87,142.90,142.86,142.89,36781
2017/07/18,14:10:00,142.89,142.90,142.88,142.90,128517
2017/07/18,14:11:00,142.90,142.91,142.89,142.90,38123
2017/07/18,14:12:00,142.90,142.92,142.90,142.91,57054
2017/07/18,14:13:00,142.90,142.93,142.90,142.92,8296
2017/07/18,14:14:00,142.92,142.93,142.91,142.92,23220
2017/07/18,14:15:00,142.93,142.93,142.89,142.91,32077
2017/07/18,14:16:00,142.92,142.94,142.91,142.93,46084
2017/07/18,14:17:00,142.93,142.93,142.91,142.92,42793
2017/07/18,14:18:00,142.93,142.94,142.92,142.93,39281
2017/07/18,14:19:00,142.93,142.98,142.92,142.96,102533
2017/07/18,14:20:00,142.96,142.99,142.96,142.98,164808
2017/07/18,14:21:00,142.98,142.98,142.96,142.97,21050
2017/07/18,14:22:00,142.97,142.98,142.96,142.96,161687
2017/07/18,14:23:00,142.96,142.96,142.95,142.96,14515
2017/07/18,14:24:00,142.96,142.99,142.96,142.99,63363
2017/07/18,14:25:00,142.99,142.99,142.97,142.98,68368
2017/07/18,14:26:00,142.98,143.00,142.96,142.96,65839
2017/07/18,14:27:00,142.96,142.96,142.90,142.91,75463
2017/07/18,14:28:00,142.91,142.93,142.91,142.91,30328
2017/07/18,14:29:00,142.91,142.92,142.89,142.90,38924
2017/07/18,14:30:00,142.90,142.91,142.87,142.91,87489
2017/07/18,14:31:00,142.90,142.93,142.90,142.93,44800
2017/07/18,14:32:00,142.94,142.96,142.94,142.96,18089
2017/07/18,14:33:00,142.95,142.96,142.93,142.95,74209
2017/07/18,14:34:00,142.95,142.97,142.94,142.95,25925
2017/07/18,14:35:00,142.97,142.97,142.96,142.97,13411
2017/07/18,14:36:00,142.97,143.00,142.96,142.97,25859
2017/07/18,14:37:00,142.98,143.03,142.98,143.03,85715
2017/07/18,14:38:00,143.03,143.03,143.00,143.01,12594
2017/07/18,14:39:00,143.01,143.01,142.99,143.00,46868
2017/07/18,14:40:00,143.00,143.01,142.98,143.00,67791
2017/07/18,14:41:00,143.00,143.01,142.99,142.99,13027
2017/07/18,14:42:00,142.99,143.04,142.99,143.00,24859
2017/07/18,14:43:00,143.00,143.03,142.99,143.02,27879
2017/07/18,14:44:00,143.02,143.07,143.02,143.05,170498
2017/07/18,14:45:00,143.04,143.05,143.03,143.04,69040
2017/07/18,14:46:00,143.04,143.04,143.01,143.03,155159
2017/07/18,14:47:00,143.03,143.03,142.96,142.98,98387
2017/07/18,14:48:00,142.99,142.99,142.95,142.97,42789
2017/07/18,14:49:00,142.97,142.99,142.97,142.99,22973
2017/07/18,14:50:00,142.99,143.01,142.98,143.01,16836
2017/07/18,14:51:00,143.01,143.01,142.97,142.99,33198
2017/07/18,14:52:00,142.99,143.00,142.98,142.99,35123
2017/07/18,14:53:00,142.98,142.99,142.96,142.96,64483
2017/07/18,14:54:00,142.96,142.98,142.94,142.95,50107
2017/07/18,14:55:00,142.95,142.96,142.92,142.94,30948
2017/07/18,14:56:00,142.94,142.97,142.94,142.97,31197
2017/07/18,14:57:00,142.97,142.97,142.96,142.96,9159
2017/07/18,14:58:00,142.96,142.97,142.94,142.94,114711
2017/07/18,14:59:00,142.94,142.97,142.94,142.96,70940
2017/07/18,15:00:00,142.97,142.97,142.95,142.96,14691
2017/07/18,15:01:00,142.96,142.99,142.93,142.99,43258
2017/07/18,15:02:00,142.99,143.00,142.97,143.00,149844
2017/07/18,15:03:00,143.00,143.00,142.96,142.97,100301
2017/07/18,15:04:00,142.97,142.97,142.95,142.96,59477
2017/07/18,15:05:00,142.96,142.98,142.95,142.97,25480
2017/07/18,15:06:00,142.98,142.98,142.96,142.98,33194
2017/07/18,15:07:00,142.98,142.98,142.96,142.97,27567
2017/07/18,15:08:00,142.98,143.00,142.97,142.99,24418
2017/07/18,15:09:00,143.00,143.02,142.98,143.01,122766
2017/07/18,15:10:00,143.01,143.03,143.01,143.02,29878
2017/07/18,15:11:00,143.02,143.03,143.01,143.02,19156
2017/07/18,15:12:00,143.01,143.02,143.00,143.01,16970
2017/07/18,15:13:00,143.02,143.03,143.00,143.01,21545
2017/07/18,15:14:00,143.00,143.01,142.99,143.00,37174
2017/07/18,15:15:00,143.01,143.02,143.00,143.02,21066
2017/07/18,15:16:00,143.02,143.02,143.00,143.01,9000
2017/07/18,15:17:00,143.01,143.04,143.00,143.01,45692
2017/07/18,15:18:00,143.02,143.02,143.00,143.00,9074
2017/07/18,15:19:00,143.01,143.02,143.00,143.02,21377
2017/07/18,15:20:00,143.01,143.02,143.01,143.01,43004
2017/07/18,15:21:00,143.01,143.01,142.98,142.99,75511
2017/07/18,15:22:00,142.98,142.99,142.95,142.96,74972
2017/07/18,15:23:00,142.96,142.96,142.93,142.96,31446
2017/07/18,15:24:00,142.96,142.97,142.94,142.97,55138
2017/07/18,15:25:00,142.97,143.00,142.96,142.99,44162
2017/07/18,15:26:00,142.99,143.01,142.99,143.00,38395
2017/07/18,15:27:00,143.00,143.01,142.98,143.01,21083
2017/07/18,15:28:00,143.00,143.01,142.99,143.01,16244
2017/07/18,15:29:00,143.01,143.04,143.01,143.03,67825
2017/07/18,15:30:00,143.04,143.09,143.04,143.08,152301
2017/07/18,15:31:00,143.07,143.08,143.03,143.05,49803
2017/07/18,15:32:00,143.04,143.05,143.03,143.04,18537
2017/07/18,15:33:00,143.04,143.06,143.01,143.04,37174
2017/07/18,15:34:00,143.06,143.08,143.06,143.07,27375
2017/07/18,15:35:00,143.07,143.07,143.05,143.06,36209
2017/07/18,15:36:00,143.07,143.12,143.06,143.10,148641
2017/07/18,15:37:00,143.09,143.11,143.08,143.10,38699
2017/07/18,15:38:00,143.10,143.10,143.09,143.10,44121
2017/07/18,15:39:00,143.09,143.10,143.07,143.08,68393
2017/07/18,15:40:00,143.08,143.08,143.03,143.03,35736
2017/07/18,15:41:00,143.04,143.05,143.03,143.03,31155
2017/07/18,15:42:00,143.04,143.04,143.00,143.00,138751
2017/07/18,15:43:00,143.00,143.03,143.00,143.01,23104
2017/07/18,15:44:00,143.01,143.03,143.01,143.01,270332
2017/07/18,15:45:00,143.01,143.05,143.01,143.04,66964
2017/07/18,15:46:00,143.04,143.05,143.02,143.02,61987
2017/07/18,15:47:00,143.02,143.03,143.01,143.02,127335
2017/07/18,15:48:00,143.02,143.02,142.94,142.96,225997
2017/07/18,15:49:00,142.96,143.01,142.95,143.00,152451
2017/07/18,15:50:00,143.01,143.01,142.96,142.99,618712
2017/07/18,15:51:00,142.99,143.08,142.99,143.07,179229
2017/07/18,15:52:00,143.07,143.11,143.06,143.09,85505
2017/07/18,15:53:00,143.09,143.12,143.08,143.12,183739
2017/07/18,15:54:00,143.12,143.12,143.08,143.09,69424
2017/07/18,15:55:00,143.09,143.11,143.08,143.10,98297
2017/07/18,15:56:00,143.10,143.10,143.07,143.09,100586
2017/07/18,15:57:00,143.08,143.09,143.07,143.07,195846
2017/07/18,15:58:00,143.07,143.10,143.07,143.08,131185
2017/07/18,15:59:00,143.08,143.10,143.07,143.08,327404
2017/07/18,16:00:00,143.07,143.17,143.07,143.14,677151
2017/07/19,09:31:00,143.53,143.61,143.50,143.58,139453
2017/07/19,09:32:00,143.58,143.69,143.58,143.66,245407
2017/07/19,09:33:00,143.64,143.68,143.60,143.68,224442
2017/07/19,09:34:00,143.68,143.68,143.64,143.65,120611
2017/07/19,09:35:00,143.66,143.66,143.62,143.63,133054
2017/07/19,09:36:00,143.63,143.70,143.63,143.68,216045
2017/07/19,09:37:00,143.68,143.81,143.64,143.80,264783
2017/07/19,09:38:00,143.80,143.80,143.74,143.78,176028
2017/07/19,09:39:00,143.79,143.88,143.78,143.85,165093
2017/07/19,09:40:00,143.85,143.89,143.78,143.89,165305
2017/07/19,09:41:00,143.90,143.90,143.81,143.85,226367
2017/07/19,09:42:00,143.86,143.88,143.84,143.85,64921
2017/07/19,09:43:00,143.84,143.84,143.77,143.81,104884
2017/07/19,09:44:00,143.81,143.88,143.79,143.85,113358
2017/07/19,09:45:00,143.85,143.87,143.83,143.86,124483
2017/07/19,09:46:00,143.85,143.87,143.75,143.78,132978
2017/07/19,09:47:00,143.79,143.81,143.76,143.78,228063
2017/07/19,09:48:00,143.78,143.78,143.72,143.76,68562
2017/07/19,09:49:00,143.76,143.78,143.70,143.74,52018
2017/07/19,09:50:00,143.72,143.73,143.63,143.68,137037
2017/07/19,09:51:00,143.67,143.70,143.60,143.62,145266
2017/07/19,09:52:00,143.62,143.65,143.58,143.62,59678
2017/07/19,09:53:00,143.61,143.63,143.57,143.61,48833
2017/07/19,09:54:00,143.61,143.66,143.56,143.57,88080
2017/07/19,09:55:00,143.57,143.66,143.54,143.66,398524
2017/07/19,09:56:00,143.65,143.73,143.63,143.71,236667
2017/07/19,09:57:00,143.72,143.74,143.70,143.71,60173
2017/07/19,09:58:00,143.71,143.76,143.67,143.72,62089
2017/07/19,09:59:00,143.71,143.73,143.69,143.72,126558
2017/07/19,10:00:00,143.73,143.82,143.73,143.80,141231
2017/07/19,10:01:00,143.79,143.82,143.68,143.69,125222
2017/07/19,10:02:00,143.70,143.79,143.69,143.79,77813
2017/07/19,10:03:00,143.79,143.85,143.78,143.82,561882
2017/07/19,10:04:00,143.82,143.88,143.82,143.82,361403
2017/07/19,10:05:00,143.82,143.85,143.78,143.79,142269
2017/07/19,10:06:00,143.79,143.79,143.73,143.73,110025
2017/07/19,10:07:00,143.73,143.74,143.67,143.67,79579
2017/07/19,10:08:00,143.67,143.73,143.67,143.71,271244
2017/07/19,10:09:00,143.72,143.72,143.64,143.64,179456
2017/07/19,10:10:00,143.65,143.70,143.64,143.66,152660
2017/07/19,10:11:00,143.67,143.72,143.62,143.64,87045
2017/07/19,10:12:00,143.63,143.64,143.56,143.57,128683
2017/07/19,10:13:00,143.57,143.62,143.57,143.57,98901
2017/07/19,10:14:00,143.57,143.62,143.52,143.62,192222
2017/07/19,10:15:00,143.62,143.66,143.61,143.63,104491
2017/07/19,10:16:00,143.62,143.67,143.62,143.64,150781
2017/07/19,10:17:00,143.65,143.67,143.62,143.62,187833
2017/07/19,10:18:00,143.62,143.62,143.54,143.56,93893
2017/07/19,10:19:00,143.56,143.68,143.56,143.66,232595
2017/07/19,10:20:00,143.66,143.71,143.64,143.71,81830
2017/07/19,10:21:00,143.71,143.71,143.64,143.67,106022
2017/07/19,10:22:00,143.66,143.67,143.59,143.59,77149
2017/07/19,10:23:00,143.59,143.69,143.59,143.67,113864
2017/07/19,10:24:00,143.67,143.69,143.63,143.65,34973
2017/07/19,10:25:00,143.64,143.66,143.62,143.62,22303
2017/07/19,10:26:00,143.62,143.67,143.61,143.64,46768
2017/07/19,10:27:00,143.64,143.75,143.63,143.74,77320
2017/07/19,10:28:00,143.74,143.75,143.66,143.69,473961
2017/07/19,10:29:00,143.70,143.75,143.70,143.73,69470
2017/07/19,10:30:00,143.73,143.77,143.73,143.73,33341
2017/07/19,10:31:00,143.73,143.79,143.71,143.72,109416
2017/07/19,10:32:00,143.73,143.73,143.71,143.71,60449
2017/07/19,10:33:00,143.72,143.72,143.65,143.66,93614
2017/07/19,10:34:00,143.67,143.72,143.66,143.70,58088
2017/07/19,10:35:00,143.70,143.73,143.68,143.73,26178
2017/07/19,10:36:00,143.73,143.73,143.66,143.66,30210
2017/07/19,10:37:00,143.66,143.68,143.65,143.66,52666
2017/07/19,10:38:00,143.65,143.67,143.59,143.66,91668
2017/07/19,10:39:00,143.66,143.66,143.63,143.63,15595
2017/07/19,10:40:00,143.62,143.62,143.51,143.54,108395
2017/07/19,10:41:00,143.54,143.58,143.53,143.56,54543
2017/07/19,10:42:00,143.55,143.61,143.55,143.59,77907
2017/07/19,10:43:00,143.59,143.62,143.58,143.58,43855
2017/07/19,10:44:00,143.58,143.61,143.53,143.54,34396
2017/07/19,10:45:00,143.54,143.57,143.53,143.55,48737
2017/07/19,10:46:00,143.56,143.61,143.55,143.58,37214
2017/07/19,10:47:00,143.58,143.66,143.58,143.63,35937
2017/07/19,10:48:00,143.63,143.65,143.62,143.65,48171
2017/07/19,10:49:00,143.65,143.69,143.65,143.68,68188
2017/07/19,10:50:00,143.68,143.68,143.64,143.68,80304
2017/07/19,10:51:00,143.67,143.70,143.66,143.70,16341
2017/07/19,10:52:00,143.70,143.70,143.67,143.69,24122
2017/07/19,10:53:00,143.69,143.73,143.68,143.71,92608
2017/07/19,10:54:00,143.70,143.71,143.69,143.71,12151
2017/07/19,10:55:00,143.71,143.71,143.67,143.67,102630
2017/07/19,10:56:00,143.68,143.69,143.66,143.66,151013
2017/07/19,10:57:00,143.66,143.69,143.64,143.69,80050
2017/07/19,10:58:00,143.69,143.72,143.69,143.70,18439
2017/07/19,10:59:00,143.70,143.71,143.68,143.69,62815
2017/07/19,11:00:00,143.69,143.72,143.68,143.72,31362
2017/07/19,11:01:00,143.72,143.74,143.70,143.74,25961
2017/07/19,11:02:00,143.73,143.77,143.73,143.77,36699
2017/07/19,11:03:00,143.77,143.83,143.76,143.83,109133
2017/07/19,11:04:00,143.83,143.83,143.79,143.79,35978
2017/07/19,11:05:00,143.80,143.80,143.76,143.80,20593
2017/07/19,11:06:00,143.80,143.81,143.76,143.77,36793
2017/07/19,11:07:00,143.78,143.81,143.77,143.79,141336
2017/07/19,11:08:00,143.79,143.80,143.75,143.78,96250
2017/07/19,11:09:00,143.78,143.78,143.75,143.75,12567
2017/07/19,11:10:00,143.76,143.78,143.74,143.78,29164
2017/07/19,11:11:00,143.77,143.82,143.77,143.82,26337
2017/07/19,11:12:00,143.82,143.85,143.81,143.82,18531
2017/07/19,11:13:00,143.82,143.84,143.81,143.83,9974
2017/07/19,11:14:00,143.83,143.87,143.81,143.87,47010
2017/07/19,11:15:00,143.87,143.88,143.84,143.88,28219
2017/07/19,11:16:00,143.88,143.88,143.83,143.83,70550
2017/07/19,11:17:00,143.84,143.84,143.82,143.82,45669
2017/07/19,11:18:00,143.81,143.82,143.78,143.78,36323
2017/07/19,11:19:00,143.78,143.81,143.78,143.81,20376
2017/07/19,11:20:00,143.80,143.83,143.79,143.79,16673
2017/07/19,11:21:00,143.79,143.79,143.72,143.74,37555
2017/07/19,11:22:00,143.74,143.77,143.73,143.77,12668
2017/07/19,11:23:00,143.77,143.77,143.73,143.73,5933
2017/07/19,11:24:00,143.74,143.76,143.74,143.75,7618
2017/07/19,11:25:00,143.75,143.77,143.73,143.77,28300
2017/07/19,11:26:00,143.77,143.78,143.77,143.78,28131
2017/07/19,11:27:00,143.78,143.79,143.75,143.76,15065
2017/07/19,11:28:00,143.75,143.78,143.74,143.77,26327
2017/07/19,11:29:00,143.77,143.79,143.77,143.77,10015
2017/07/19,11:30:00,143.78,143.80,143.74,143.74,17818
2017/07/19,11:31:00,143.75,143.82,143.75,143.81,21712
2017/07/19,11:32:00,143.81,143.83,143.79,143.81,8444
2017/07/19,11:33:00,143.80,143.85,143.80,143.83,64052
2017/07/19,11:34:00,143.83,143.87,143.83,143.86,31304
2017/07/19,11:35:00,143.87,143.87,143.81,143.86,19640
2017/07/19,11:36:00,143.87,143.98,143.87,143.90,195492
2017/07/19,11:37:00,143.90,143.93,143.89,143.92,35996
2017/07/19,11:38:00,143.92,143.94,143.90,143.91,53339
2017/07/19,11:39:00,143.91,143.94,143.90,143.94,35805
2017/07/19,11:40:00,143.93,143.93,143.91,143.92,29904
2017/07/19,11:41:00,143.92,143.92,143.88,143.89,19450
2017/07/19,11:42:00,143.90,143.92,143.89,143.92,34926
2017/07/19,11:43:00,143.92,143.95,143.92,143.93,166451
2017/07/19,11:44:00,143.93,143.94,143.93,143.93,11793
2017/07/19,11:45:00,143.93,143.93,143.89,143.90,433219
2017/07/19,11:46:00,143.90,143.92,143.89,143.92,26693
2017/07/19,11:47:00,143.92,143.98,143.92,143.95,88959
2017/07/19,11:48:00,143.95,143.95,143.90,143.91,20150
2017/07/19,11:49:00,143.91,143.93,143.90,143.91,18798
2017/07/19,11:50:00,143.91,143.95,143.91,143.94,65684
2017/07/19,11:51:00,143.93,143.95,143.93,143.94,13341
2017/07/19,11:52:00,143.93,143.96,143.93,143.94,41907
2017/07/19,11:53:00,143.94,143.95,143.93,143.94,23572
2017/07/19,11:54:00,143.94,143.95,143.92,143.94,35193
2017/07/19,11:55:00,143.93,143.95,143.93,143.94,30389
2017/07/19,11:56:00,143.94,143.97,143.93,143.96,11884
2017/07/19,11:57:00,143.97,144.01,143.97,143.98,125768
2017/07/19,11:58:00,143.98,144.00,143.98,143.99,33436
2017/07/19,11:59:00,143.98,144.00,143.97,144.00,28568
2017/07/19,12:00:00,143.99,144.00,143.97,144.00,29850
2017/07/19,12:01:00,144.00,144.03,144.00,144.02,59199
2017/07/19,12:02:00,144.02,144.02,143.99,144.01,136594
2017/07/19,12:03:00,144.02,144.03,144.01,144.02,14144
2017/07/19,12:04:00,144.03,144.04,144.02,144.03,37422
2017/07/19,12:05:00,144.03,144.09,144.02,144.06,114588
2017/07/19,12:06:00,144.07,144.15,144.06,144.10,145303
2017/07/19,12:07:00,144.10,144.12,144.09,144.10,30161
2017/07/19,12:08:00,144.10,144.11,144.08,144.09,22866
2017/07/19,12:09:00,144.09,144.12,144.08,144.10,68269
2017/07/19,12:10:00,144.10,144.11,144.08,144.10,84125
2017/07/19,12:11:00,144.10,144.11,144.07,144.07,16534
2017/07/19,12:12:00,144.08,144.08,144.04,144.04,29535
2017/07/19,12:13:00,144.04,144.07,144.04,144.06,15026
2017/07/19,12:14:00,144.06,144.06,144.03,144.03,8684
2017/07/19,12:15:00,144.03,144.05,144.03,144.04,14384
2017/07/19,12:16:00,144.04,144.09,144.04,144.05,50161
2017/07/19,12:17:00,144.05,144.07,144.04,144.07,20199
2017/07/19,12:18:00,144.07,144.07,144.05,144.05,25442
2017/07/19,12:19:00,144.06,144.07,144.05,144.07,14644
2017/07/19,12:20:00,144.07,144.09,144.06,144.07,18723
2017/07/19,12:21:00,144.06,144.08,144.05,144.07,45502
2017/07/19,12:22:00,144.07,144.10,144.06,144.07,31008
2017/07/19,12:23:00,144.07,144.08,144.06,144.06,22897
2017/07/19,12:24:00,144.06,144.06,144.04,144.05,29184
2017/07/19,12:25:00,144.04,144.04,144.02,144.03,17351
2017/07/19,12:26:00,144.04,144.04,144.01,144.02,16381
2017/07/19,12:27:00,144.02,144.02,144.00,144.00,18130
2017/07/19,12:28:00,144.00,144.02,144.00,144.00,22199
2017/07/19,12:29:00,144.00,144.01,143.99,144.00,34976
2017/07/19,12:30:00,144.00,144.01,143.98,144.00,36041
2017/07/19,12:31:00,143.99,144.00,143.97,143.98,30965
2017/07/19,12:32:00,143.98,144.01,143.96,144.00,25956
2017/07/19,12:33:00,144.01,144.01,143.99,143.99,15155
2017/07/19,12:34:00,143.99,144.01,143.99,144.00,10219
2017/07/19,12:35:00,144.00,144.00,143.98,143.99,13234
2017/07/19,12:36:00,143.99,144.02,143.98,144.00,27294
2017/07/19,12:37:00,144.00,144.02,144.00,144.02,7240
2017/07/19,12:38:00,144.02,144.02,144.01,144.02,25421
2017/07/19,12:39:00,144.02,144.04,144.01,144.04,34121
2017/07/19,12:40:00,144.04,144.04,144.01,144.01,9240
2017/07/19,12:41:00,144.02,144.05,144.02,144.04,29440
2017/07/19,12:42:00,144.04,144.04,144.03,144.04,15402
2017/07/19,12:43:00,144.04,144.05,144.03,144.04,6925
2017/07/19,12:44:00,144.04,144.05,144.03,144.04,1001055
2017/07/19,12:45:00,144.04,144.05,144.03,144.05,5870
2017/07/19,12:46:00,144.05,144.06,144.01,144.03,40436
2017/07/19,12:47:00,144.03,144.03,144.01,144.01,11725
2017/07/19,12:48:00,144.01,144.01,143.98,143.98,17401
2017/07/19,12:49:00,143.99,144.01,143.98,144.00,65687
2017/07/19,12:50:00,144.00,144.02,144.00,144.01,34517
2017/07/19,12:51:00,144.01,144.02,144.00,144.02,45530
2017/07/19,12:52:00,144.02,144.04,144.01,144.03,26564
2017/07/19,12:53:00,144.03,144.04,144.03,144.03,3392
2017/07/19,12:54:00,144.03,144.04,144.00,144.01,30623
2017/07/19,12:55:00,144.01,144.02,144.00,144.00,14160
2017/07/19,12:56:00,144.00,144.00,143.97,143.99,25373
2017/07/19,12:57:00,143.99,144.00,143.97,143.99,35425
2017/07/19,12:58:00,143.98,144.02,143.98,144.02,14936
2017/07/19,12:59:00,144.01,144.03,144.01,144.03,20741
2017/07/19,13:00:00,144.04,144.05,144.02,144.03,33460
2017/07/19,13:01:00,144.02,144.05,144.02,144.04,55664
2017/07/19,13:02:00,144.04,144.09,144.03,144.09,71276
2017/07/19,13:03:00,144.08,144.08,144.06,144.07,18490
2017/07/19,13:04:00,144.07,144.11,144.07,144.10,28880
2017/07/19,13:05:00,144.11,144.11,144.09,144.11,44441
2017/07/19,13:06:00,144.11,144.11,144.10,144.10,38423
2017/07/19,13:07:00,144.10,144.13,144.10,144.13,33441
2017/07/19,13:08:00,144.13,144.14,144.13,144.13,14202
2017/07/19,13:09:00,144.13,144.14,144.13,144.14,11183
2017/07/19,13:10:00,144.13,144.15,144.13,144.14,60979
2017/07/19,13:11:00,144.14,144.16,144.13,144.15,71713
2017/07/19,13:12:00,144.15,144.19,144.15,144.17,66116
2017/07/19,13:13:00,144.17,144.17,144.14,144.14,5352
2017/07/19,13:14:00,144.14,144.15,144.14,144.14,9435
2017/07/19,13:15:00,144.14,144.14,144.11,144.13,23861
2017/07/19,13:16:00,144.12,144.15,144.12,144.13,21672
2017/07/19,13:17:00,144.12,144.13,144.11,144.13,8525
2017/07/19,13:18:00,144.13,144.13,144.10,144.12,13937
2017/07/19,13:19:00,144.12,144.12,144.10,144.10,7024
2017/07/19,13:20:00,144.10,144.10,144.09,144.10,6676
2017/07/19,13:21:00,144.10,144.14,144.09,144.14,11092
2017/07/19,13:22:00,144.13,144.13,144.11,144.11,4970
2017/07/19,13:23:00,144.12,144.12,144.10,144.12,5869
2017/07/19,13:24:00,144.13,144.13,144.11,144.11,62984
2017/07/19,13:25:00,144.12,144.12,144.08,144.10,158936
2017/07/19,13:26:00,144.10,144.11,144.09,144.11,17024
2017/07/19,13:27:00,144.11,144.11,144.08,144.09,6040
2017/07/19,13:28:00,144.08,144.09,144.07,144.07,21298
2017/07/19,13:29:00,144.07,144.11,144.06,144.11,49569
2017/07/19,13:30:00,144.10,144.11,144.10,144.10,6545
2017/07/19,13:31:00,144.10,144.13,144.09,144.11,46393
2017/07/19,13:32:00,144.11,144.14,144.10,144.13,31504
2017/07/19,13:33:00,144.13,144.16,144.13,144.16,16039
2017/07/19,13:34:00,144.16,144.18,144.15,144.15,68334
2017/07/19,13:35:00,144.15,144.15,144.11,144.13,20817
2017/07/19,13:36:00,144.12,144.12,144.09,144.11,28580
2017/07/19,13:37:00,144.10,144.10,144.07,144.09,24606
2017/07/19,13:38:00,144.09,144.10,144.09,144.09,364403
2017/07/19,13:39:00,144.09,144.11,144.09,144.11,66573
2017/07/19,13:40:00,144.10,144.10,144.09,144.09,9870
2017/07/19,13:41:00,144.09,144.11,144.09,144.10,6840
2017/07/19,13:42:00,144.09,144.09,144.06,144.07,43351
2017/07/19,13:43:00,144.06,144.09,144.05,144.05,39527
2017/07/19,13:44:00,144.05,144.07,144.05,144.07,6902
2017/07/19,13:45:00,144.07,144.09,144.07,144.09,4580
2017/07/19,13:46:00,144.09,144.12,144.09,144.10,50147
2017/07/19,13:47:00,144.10,144.12,144.10,144.12,11690
2017/07/19,13:48:00,144.11,144.11,144.08,144.11,22882
2017/07/19,13:49:00,144.11,144.11,144.09,144.09,11593
2017/07/19,13:50:00,144.09,144.13,144.08,144.10,36147
2017/07/19,13:51:00,144.11,144.12,144.08,144.08,13768
2017/07/19,13:52:00,144.08,144.08,144.06,144.07,10223
2017/07/19,13:53:00,144.07,144.09,144.07,144.08,30326
2017/07/19,13:54:00,144.07,144.09,144.07,144.08,430821
2017/07/19,13:55:00,144.07,144.10,144.07,144.10,82694
2017/07/19,13:56:00,144.10,144.10,144.07,144.07,23973
2017/07/19,13:57:00,144.08,144.09,144.07,144.07,8810
2017/07/19,13:58:00,144.07,144.09,144.07,144.08,12320
2017/07/19,13:59:00,144.09,144.09,144.07,144.09,23202
2017/07/19,14:00:00,144.09,144.09,144.03,144.04,32877
2017/07/19,14:01:00,144.04,144.06,144.03,144.05,73296
2017/07/19,14:02:00,144.05,144.06,144.04,144.05,95665
2017/07/19,14:03:00,144.05,144.05,144.03,144.04,90442
2017/07/19,14:04:00,144.04,144.05,144.02,144.03,23167
2017/07/19,14:05:00,144.03,144.06,144.02,144.05,36150
2017/07/19,14:06:00,144.05,144.09,144.05,144.08,54673
2017/07/19,14:07:00,144.09,144.13,144.09,144.10,75817
2017/07/19,14:08:00,144.10,144.12,144.09,144.10,118495
2017/07/19,14:09:00,144.09,144.11,144.08,144.10,39344
2017/07/19,14:10:00,144.09,144.11,144.08,144.11,39204
2017/07/19,14:11:00,144.10,144.14,144.10,144.13,21022
2017/07/19,14:12:00,144.13,144.13,144.11,144.12,94428
2017/07/19,14:13:00,144.12,144.12,144.10,144.10,20481
2017/07/19,14:14:00,144.10,144.10,144.08,144.10,77881
2017/07/19,14:15:00,144.10,144.10,144.08,144.08,8066
2017/07/19,14:16:00,144.08,144.13,144.08,144.13,26787
2017/07/19,14:17:00,144.13,144.13,144.09,144.09,20241
2017/07/19,14:18:00,144.09,144.13,144.09,144.12,12079
2017/07/19,14:19:00,144.12,144.14,144.12,144.14,4405
2017/07/19,14:20:00,144.14,144.14,144.13,144.14,3517
2017/07/19,14:21:00,144.14,144.14,144.10,144.11,59658
2017/07/19,14:22:00,144.11,144.11,144.09,144.10,82663
2017/07/19,14:23:00,144.10,144.13,144.10,144.12,30828
2017/07/19,14:24:00,144.12,144.14,144.12,144.12,31663
2017/07/19,14:25:00,144.12,144.13,144.11,144.12,4269
2017/07/19,14:26:00,144.12,144.12,144.10,144.12,6988
2017/07/19,14:27:00,144.12,144.16,144.10,144.15,119127
2017/07/19,14:28:00,144.15,144.15,144.14,144.14,416475
2017/07/19,14:29:00,144.15,144.16,144.11,144.12,35514
2017/07/19,14:30:00,144.12,144.16,144.12,144.15,64381
2017/07/19,14:31:00,144.15,144.15,144.12,144.13,124367
2017/07/19,14:32:00,144.13,144.14,144.11,144.11,4588
2017/07/19,14:33:00,144.11,144.16,144.10,144.15,111713
2017/07/19,14:34:00,144.14,144.17,144.14,144.14,69520
2017/07/19,14:35:00,144.14,144.14,144.12,144.12,6266
2017/07/19,14:36:00,144.13,144.13,144.08,144.11,26239
2017/07/19,14:37:00,144.11,144.11,144.06,144.06,65954
2017/07/19,14:38:00,144.06,144.06,144.04,144.06,55689
2017/07/19,14:39:00,144.07,144.08,144.05,144.06,98811
2017/07/19,14:40:00,144.06,144.09,144.06,144.09,45593
2017/07/19,14:41:00,144.09,144.10,144.07,144.10,31715
2017/07/19,14:42:00,144.10,144.10,144.06,144.06,19119
2017/07/19,14:43:00,144.07,144.10,144.07,144.09,10104
2017/07/19,14:44:00,144.09,144.09,144.06,144.09,16362
2017/07/19,14:45:00,144.09,144.09,144.05,144.05,29531
2017/07/19,14:46:00,144.05,144.06,144.04,144.04,7560
2017/07/19,14:47:00,144.05,144.07,144.04,144.06,14935
2017/07/19,14:48:00,144.06,144.09,144.05,144.09,14093
2017/07/19,14:49:00,144.10,144.12,144.10,144.11,29482
2017/07/19,14:50:00,144.12,144.12,144.10,144.11,53756
2017/07/19,14:51:00,144.11,144.13,144.09,144.10,64013
2017/07/19,14:52:00,144.10,144.11,144.09,144.10,13022
2017/07/19,14:53:00,144.09,144.10,144.08,144.08,49802
2017/07/19,14:54:00,144.07,144.07,144.06,144.07,80406
2017/07/19,14:55:00,144.07,144.09,144.07,144.08,23417
2017/07/19,14:56:00,144.07,144.08,144.05,144.07,31546
2017/07/19,14:57:00,144.06,144.07,144.05,144.06,18490
2017/07/19,14:58:00,144.06,144.07,144.05,144.05,10269
2017/07/19,14:59:00,144.05,144.09,144.05,144.07,21210
2017/07/19,15:00:00,144.07,144.07,144.05,144.06,26220
2017/07/19,15:01:00,144.06,144.10,144.06,144.08,45404
2017/07/19,15:02:00,144.08,144.10,144.08,144.09,26817
2017/07/19,15:03:00,144.09,144.10,144.08,144.10,35403
2017/07/19,15:04:00,144.10,144.10,144.07,144.07,44469
2017/07/19,15:05:00,144.07,144.08,144.06,144.08,7328
2017/07/19,15:06:00,144.08,144.08,144.04,144.04,43371
2017/07/19,15:07:00,144.04,144.06,144.04,144.04,17600
2017/07/19,15:08:00,144.04,144.04,143.98,143.99,173937
2017/07/19,15:09:00,143.99,144.01,143.99,144.00,48564
2017/07/19,15:10:00,143.99,144.00,143.97,143.97,48408
2017/07/19,15:11:00,143.97,143.99,143.97,143.98,46458
2017/07/19,15:12:00,143.98,144.00,143.98,144.00,50386
2017/07/19,15:13:00,144.00,144.00,143.98,143.98,29809
2017/07/19,15:14:00,143.98,143.99,143.96,143.96,65988
2017/07/19,15:15:00,143.96,143.96,143.92,143.92,70686
2017/07/19,15:16:00,143.92,143.95,143.91,143.94,71858
2017/07/19,15:17:00,143.94,143.95,143.92,143.94,56382
2017/07/19,15:18:00,143.95,143.97,143.94,143.96,62429
2017/07/19,15:19:00,143.96,144.00,143.96,143.97,118516
2017/07/19,15:20:00,143.97,144.01,143.96,144.00,90116
2017/07/19,15:21:00,144.00,144.00,143.96,143.96,54962
2017/07/19,15:22:00,143.96,143.99,143.96,143.97,22141
2017/07/19,15:23:00,143.97,143.98,143.94,143.95,124228
2017/07/19,15:24:00,143.95,143.98,143.95,143.98,36858
2017/07/19,15:25:00,143.98,144.05,143.98,144.02,104996
2017/07/19,15:26:00,144.04,144.06,144.02,144.06,57813
2017/07/19,15:27:00,144.05,144.07,144.04,144.06,46711
2017/07/19,15:28:00,144.07,144.12,144.05,144.11,181207
2017/07/19,15:29:00,144.10,144.11,144.08,144.09,104971
2017/07/19,15:30:00,144.08,144.10,144.08,144.10,52179
2017/07/19,15:31:00,144.10,144.12,144.08,144.11,86441
2017/07/19,15:32:00,144.10,144.10,144.07,144.09,89664
2017/07/19,15:33:00,144.09,144.10,144.07,144.07,65537
2017/07/19,15:34:00,144.07,144.10,144.07,144.08,111081
2017/07/19,15:35:00,144.08,144.09,144.07,144.07,71082
2017/07/19,15:36:00,144.07,144.07,144.05,144.05,155526
2017/07/19,15:37:00,144.06,144.06,144.04,144.06,47854
2017/07/19,15:38:00,144.06,144.06,144.03,144.03,66436
2017/07/19,15:39:00,144.02,144.03,143.98,144.01,147609
2017/07/19,15:40:00,144.00,144.04,144.00,144.03,45225
2017/07/19,15:41:00,144.03,144.04,144.00,144.01,95169
2017/07/19,15:42:00,144.01,144.02,144.00,144.01,84661
2017/07/19,15:43:00,144.01,144.04,144.00,144.02,258305
2017/07/19,15:44:00,144.02,144.03,143.98,143.98,145575
2017/07/19,15:45:00,143.99,144.00,143.97,144.00,143312
2017/07/19,15:46:00,144.00,144.03,143.99,144.03,53156
2017/07/19,15:47:00,144.03,144.03,143.99,144.01,190982
2017/07/19,15:48:00,144.01,144.01,143.95,143.97,186263
2017/07/19,15:49:00,143.97,143.98,143.95,143.96,215340
2017/07/19,15:50:00,143.95,143.97,143.95,143.96,211917
2017/07/19,15:51:00,143.96,144.03,143.96,144.00,367011
2017/07/19,15:52:00,144.00,144.00,143.97,143.99,159678
2017/07/19,15:53:00,143.99,143.99,143.92,143.92,363670
2017/07/19,15:54:00,143.92,143.95,143.88,143.91,247657
2017/07/19,15:55:00,143.91,143.95,143.90,143.93,258092
2017/07/19,15:56:00,143.92,143.95,143.92,143.95,301613
2017/07/19,15:57:00,143.95,143.96,143.94,143.95,155409
2017/07/19,15:58:00,143.95,143.97,143.93,143.95,112178
2017/07/19,15:59:00,143.95,144.01,143.94,143.98,509817
2017/07/19,16:00:00,143.99,144.01,143.94,143.98,857283
2017/07/20,09:31:00,144.31,144.39,144.30,144.37,133494
2017/07/20,09:32:00,144.37,144.39,144.28,144.37,184671
2017/07/20,09:33:00,144.36,144.41,144.32,144.37,157828
2017/07/20,09:34:00,144.36,144.43,144.34,144.40,296395
2017/07/20,09:35:00,144.40,144.44,144.24,144.24,324574
2017/07/20,09:36:00,144.24,144.28,144.19,144.26,236747
2017/07/20,09:37:00,144.25,144.29,144.23,144.25,125594
2017/07/20,09:38:00,144.25,144.29,144.22,144.23,56427
2017/07/20,09:39:00,144.22,144.26,144.16,144.23,138029
2017/07/20,09:40:00,144.22,144.27,144.17,144.18,130295
2017/07/20,09:41:00,144.18,144.19,144.16,144.18,85440
2017/07/20,09:42:00,144.16,144.16,144.08,144.13,181629
2017/07/20,09:43:00,144.13,144.18,144.13,144.13,142939
2017/07/20,09:44:00,144.13,144.13,144.05,144.07,113301
2017/07/20,09:45:00,144.07,144.11,144.04,144.08,69387
2017/07/20,09:46:00,144.08,144.14,144.03,144.03,142975
2017/07/20,09:47:00,144.04,144.08,144.03,144.08,75868
2017/07/20,09:48:00,144.09,144.13,144.08,144.09,58933
2017/07/20,09:49:00,144.09,144.13,144.05,144.10,91701
2017/07/20,09:50:00,144.10,144.18,144.10,144.17,222690
2017/07/20,09:51:00,144.17,144.23,144.15,144.22,77206
2017/07/20,09:52:00,144.22,144.22,144.17,144.21,51390
2017/07/20,09:53:00,144.21,144.24,144.19,144.19,84368
2017/07/20,09:54:00,144.18,144.22,144.17,144.20,74519
2017/07/20,09:55:00,144.19,144.26,144.17,144.26,113319
2017/07/20,09:56:00,144.25,144.28,144.24,144.26,63825
2017/07/20,09:57:00,144.26,144.28,144.24,144.25,53202
2017/07/20,09:58:00,144.25,144.25,144.21,144.24,104795
2017/07/20,09:59:00,144.24,144.31,144.24,144.27,55690
2017/07/20,10:00:00,144.26,144.26,144.24,144.25,46737
2017/07/20,10:01:00,144.25,144.25,144.16,144.19,77477
2017/07/20,10:02:00,144.20,144.21,144.17,144.20,52832
2017/07/20,10:03:00,144.19,144.22,144.18,144.22,55743
2017/07/20,10:04:00,144.22,144.23,144.14,144.18,75806
2017/07/20,10:05:00,144.18,144.19,144.15,144.17,30320
2017/07/20,10:06:00,144.16,144.20,144.15,144.19,34545
2017/07/20,10:07:00,144.19,144.19,144.14,144.18,25359
2017/07/20,10:08:00,144.18,144.23,144.15,144.19,232191
2017/07/20,10:09:00,144.20,144.22,144.18,144.20,99017
2017/07/20,10:10:00,144.20,144.21,144.18,144.19,39509
2017/07/20,10:11:00,144.20,144.20,144.15,144.16,38437
2017/07/20,10:12:00,144.15,144.15,144.10,144.12,160170
2017/07/20,10:13:00,144.12,144.12,144.03,144.06,81078
2017/07/20,10:14:00,144.05,144.06,144.02,144.02,39046
2017/07/20,10:15:00,144.02,144.02,143.95,143.98,108504
2017/07/20,10:16:00,143.99,144.00,143.89,143.90,149285
2017/07/20,10:17:00,143.90,143.92,143.81,143.84,211046
2017/07/20,10:18:00,143.85,143.86,143.77,143.80,125371
2017/07/20,10:19:00,143.80,143.90,143.78,143.88,145550
2017/07/20,10:20:00,143.89,143.94,143.87,143.91,57517
2017/07/20,10:21:00,143.91,143.93,143.89,143.90,38631
2017/07/20,10:22:00,143.89,143.92,143.87,143.92,25802
2017/07/20,10:23:00,143.92,144.00,143.92,143.97,31395
2017/07/20,10:24:00,143.98,143.98,143.95,143.96,21706
2017/07/20,10:25:00,143.95,143.98,143.91,143.92,25579
2017/07/20,10:26:00,143.92,143.94,143.90,143.92,29770
2017/07/20,10:27:00,143.92,144.03,143.92,143.98,58613
2017/07/20,10:28:00,144.02,144.05,144.00,144.02,112868
2017/07/20,10:29:00,144.01,144.04,144.01,144.03,92645
2017/07/20,10:30:00,144.02,144.04,143.99,143.99,401220
2017/07/20,10:31:00,144.00,144.11,143.99,144.00,170983
2017/07/20,10:32:00,144.00,144.01,143.75,143.88,400202
2017/07/20,10:33:00,143.89,143.94,143.72,143.72,253748
2017/07/20,10:34:00,143.72,143.78,143.69,143.77,328025
2017/07/20,10:35:00,143.76,143.86,143.71,143.71,155669
2017/07/20,10:36:00,143.71,143.77,143.69,143.75,169338
2017/07/20,10:37:00,143.76,143.78,143.67,143.74,138077
2017/07/20,10:38:00,143.74,143.77,143.56,143.58,309407
2017/07/20,10:39:00,143.58,143.67,143.58,143.64,101216
2017/07/20,10:40:00,143.65,143.67,143.58,143.61,97202
2017/07/20,10:41:00,143.61,143.65,143.52,143.60,295617
2017/07/20,10:42:00,143.59,143.64,143.56,143.57,142636
2017/07/20,10:43:00,143.58,143.69,143.58,143.67,178207
2017/07/20,10:44:00,143.67,143.74,143.66,143.73,129627
2017/07/20,10:45:00,143.73,143.75,143.71,143.72,62336
2017/07/20,10:46:00,143.72,143.77,143.68,143.75,50811
2017/07/20,10:47:00,143.75,143.80,143.72,143.77,229404
2017/07/20,10:48:00,143.77,143.80,143.73,143.79,34473
2017/07/20,10:49:00,143.79,143.80,143.76,143.78,21867
2017/07/20,10:50:00,143.78,143.87,143.75,143.84,98561
2017/07/20,10:51:00,143.83,143.86,143.81,143.82,27800
2017/07/20,10:52:00,143.81,143.87,143.81,143.87,122873
2017/07/20,10:53:00,143.87,143.90,143.85,143.87,48732
2017/07/20,10:54:00,143.87,143.89,143.85,143.87,93686
2017/07/20,10:55:00,143.88,143.92,143.84,143.88,294104
2017/07/20,10:56:00,143.88,143.91,143.88,143.90,22680
2017/07/20,10:57:00,143.91,143.93,143.88,143.88,61087
2017/07/20,10:58:00,143.88,143.99,143.88,143.97,104977
2017/07/20,10:59:00,143.97,143.98,143.93,143.95,67551
2017/07/20,11:00:00,143.94,144.00,143.93,143.99,76691
2017/07/20,11:01:00,143.99,144.00,143.95,143.97,203166
2017/07/20,11:02:00,143.98,144.04,143.97,144.03,50165
2017/07/20,11:03:00,144.03,144.13,144.03,144.12,139566
2017/07/20,11:04:00,144.12,144.14,144.04,144.07,102826
2017/07/20,11:05:00,144.08,144.12,144.07,144.10,31688
2017/07/20,11:06:00,144.10,144.18,144.09,144.17,145918
2017/07/20,11:07:00,144.17,144.18,144.11,144.14,469491
2017/07/20,11:08:00,144.14,144.14,144.10,144.12,67381
2017/07/20,11:09:00,144.12,144.13,144.09,144.10,24056
2017/07/20,11:10:00,144.10,144.12,144.04,144.05,101202
2017/07/20,11:11:00,144.04,144.08,144.04,144.07,70193
2017/07/20,11:12:00,144.07,144.07,144.03,144.04,71883
2017/07/20,11:13:00,144.04,144.04,144.00,144.04,72189
2017/07/20,11:14:00,144.05,144.07,144.03,144.05,244629
2017/07/20,11:15:00,144.05,144.13,144.04,144.12,25923
2017/07/20,11:16:00,144.13,144.14,144.11,144.13,185826
2017/07/20,11:17:00,144.13,144.22,144.12,144.21,101467
2017/07/20,11:18:00,144.21,144.23,144.21,144.22,75616
2017/07/20,11:19:00,144.22,144.22,144.15,144.16,83473
2017/07/20,11:20:00,144.15,144.15,144.09,144.09,49720
2017/07/20,11:21:00,144.10,144.14,144.10,144.13,13588
2017/07/20,11:22:00,144.13,144.17,144.12,144.16,58125
2017/07/20,11:23:00,144.16,144.22,144.16,144.20,47195
2017/07/20,11:24:00,144.20,144.20,144.17,144.18,61515
2017/07/20,11:25:00,144.18,144.20,144.12,144.12,17682
2017/07/20,11:26:00,144.12,144.13,144.05,144.05,58342
2017/07/20,11:27:00,144.05,144.09,144.04,144.08,65815
2017/07/20,11:28:00,144.07,144.10,144.07,144.09,428878
2017/07/20,11:29:00,144.09,144.09,144.05,144.08,1302303
2017/07/20,11:30:00,144.07,144.07,144.03,144.03,22487
2017/07/20,11:31:00,144.03,144.03,143.97,143.97,47741
2017/07/20,11:32:00,143.97,143.98,143.94,143.95,61932
2017/07/20,11:33:00,143.95,143.96,143.92,143.96,77821
2017/07/20,11:34:00,143.95,144.03,143.95,144.02,145275
2017/07/20,11:35:00,144.03,144.08,143.97,144.00,102954
2017/07/20,11:36:00,144.00,144.00,143.93,143.96,44000
2017/07/20,11:37:00,143.95,143.97,143.93,143.95,43732
2017/07/20,11:38:00,143.95,143.99,143.94,143.96,59067
2017/07/20,11:39:00,143.97,143.98,143.95,143.96,24577
2017/07/20,11:40:00,143.96,143.99,143.95,143.99,9181
2017/07/20,11:41:00,143.99,144.00,143.96,143.97,271312
2017/07/20,11:42:00,143.97,144.02,143.97,144.00,20864
2017/07/20,11:43:00,144.01,144.09,144.00,144.08,75788
2017/07/20,11:44:00,144.07,144.13,144.06,144.13,47779
2017/07/20,11:45:00,144.13,144.15,144.11,144.13,56297
2017/07/20,11:46:00,144.13,144.15,144.12,144.13,43066
2017/07/20,11:47:00,144.13,144.17,144.13,144.15,24633
2017/07/20,11:48:00,144.15,144.18,144.13,144.18,39722
2017/07/20,11:49:00,144.19,144.20,144.18,144.20,56735
2017/07/20,11:50:00,144.20,144.20,144.14,144.17,73436
2017/07/20,11:51:00,144.17,144.19,144.17,144.17,7846
2017/07/20,11:52:00,144.16,144.17,144.12,144.12,16178
2017/07/20,11:53:00,144.13,144.15,144.12,144.14,18184
2017/07/20,11:54:00,144.15,144.16,144.14,144.14,13377
2017/07/20,11:55:00,144.15,144.15,144.13,144.15,8154
2017/07/20,11:56:00,144.15,144.15,144.10,144.13,68956
2017/07/20,11:57:00,144.13,144.14,144.12,144.13,18228
2017/07/20,11:58:00,144.13,144.15,144.13,144.14,7672
2017/07/20,11:59:00,144.15,144.17,144.15,144.16,9420
2017/07/20,12:00:00,144.16,144.17,144.14,144.14,24625
2017/07/20,12:01:00,144.14,144.15,144.13,144.14,37090
2017/07/20,12:02:00,144.14,144.17,144.14,144.17,16376
2017/07/20,12:03:00,144.17,144.18,144.15,144.16,64887
2017/07/20,12:04:00,144.15,144.18,144.15,144.17,89533
2017/07/20,12:05:00,144.17,144.20,144.16,144.20,29381
2017/07/20,12:06:00,144.20,144.20,144.17,144.18,4133
2017/07/20,12:07:00,144.19,144.21,144.19,144.20,21590
2017/07/20,12:08:00,144.21,144.24,144.20,144.22,88815
2017/07/20,12:09:00,144.23,144.24,144.21,144.22,24421
2017/07/20,12:10:00,144.22,144.23,144.21,144.21,16654
2017/07/20,12:11:00,144.21,144.28,144.19,144.25,93193
2017/07/20,12:12:00,144.25,144.26,144.24,144.25,15282
2017/07/20,12:13:00,144.25,144.28,144.25,144.28,30738
2017/07/20,12:14:00,144.27,144.29,144.26,144.29,75675
2017/07/20,12:15:00,144.29,144.29,144.25,144.29,127114
2017/07/20,12:16:00,144.29,144.30,144.28,144.28,23485
2017/07/20,12:17:00,144.29,144.29,144.28,144.29,21018
2017/07/20,12:18:00,144.30,144.30,144.29,144.30,20285
2017/07/20,12:19:00,144.29,144.31,144.28,144.30,29987
2017/07/20,12:20:00,144.30,144.30,144.28,144.29,19460
2017/07/20,12:21:00,144.29,144.30,144.27,144.29,53504
2017/07/20,12:22:00,144.29,144.29,144.28,144.28,10020
2017/07/20,12:23:00,144.28,144.30,144.28,144.29,23710
2017/07/20,12:24:00,144.30,144.33,144.28,144.29,66738
2017/07/20,12:25:00,144.29,144.32,144.29,144.31,655314
2017/07/20,12:26:00,144.31,144.32,144.31,144.32,7341
2017/07/20,12:27:00,144.32,144.33,144.31,144.32,3687
2017/07/20,12:28:00,144.32,144.32,144.30,144.31,22815
2017/07/20,12:29:00,144.31,144.31,144.30,144.30,40213
2017/07/20,12:30:00,144.30,144.31,144.27,144.28,58605
2017/07/20,12:31:00,144.28,144.29,144.23,144.26,85443
2017/07/20,12:32:00,144.26,144.26,144.24,144.25,11592
2017/07/20,12:33:00,144.25,144.27,144.24,144.26,11004
2017/07/20,12:34:00,144.26,144.26,144.23,144.25,14515
2017/07/20,12:35:00,144.24,144.25,144.24,144.24,1577
2017/07/20,12:36:00,144.25,144.27,144.24,144.27,18243
2017/07/20,12:37:00,144.27,144.27,144.25,144.25,11127
2017/07/20,12:38:00,144.25,144.27,144.24,144.27,45879
2017/07/20,12:39:00,144.27,144.29,144.27,144.28,49852
2017/07/20,12:40:00,144.28,144.29,144.26,144.29,7074
2017/07/20,12:41:00,144.30,144.30,144.29,144.30,7450
2017/07/20,12:42:00,144.30,144.32,144.30,144.31,15620
2017/07/20,12:43:00,144.31,144.32,144.30,144.31,1948
2017/07/20,12:44:00,144.31,144.31,144.28,144.30,16632
2017/07/20,12:45:00,144.30,144.32,144.29,144.29,29115
2017/07/20,12:46:00,144.29,144.29,144.28,144.29,11421
2017/07/20,12:47:00,144.29,144.30,144.29,144.29,11939
2017/07/20,12:48:00,144.29,144.31,144.28,144.29,8197
2017/07/20,12:49:00,144.29,144.30,144.28,144.28,16723
2017/07/20,12:50:00,144.28,144.28,144.21,144.22,38145
2017/07/20,12:51:00,144.22,144.25,144.20,144.20,60149
2017/07/20,12:52:00,144.20,144.21,144.19,144.21,5935
2017/07/20,12:53:00,144.20,144.20,144.18,144.20,16089
2017/07/20,12:54:00,144.20,144.20,144.18,144.19,11149
2017/07/20,12:55:00,144.19,144.21,144.19,144.21,29967
2017/07/20,12:56:00,144.20,144.21,144.19,144.20,22049
2017/07/20,12:57:00,144.20,144.20,144.18,144.20,342453
2017/07/20,12:58:00,144.20,144.20,144.20,144.20,875
2017/07/20,12:59:00,144.20,144.22,144.20,144.20,41147
2017/07/20,13:00:00,144.20,144.21,144.18,144.18,29828
2017/07/20,13:01:00,144.18,144.22,144.18,144.22,21014
2017/07/20,13:02:00,144.21,144.22,144.18,144.18,365369
2017/07/20,13:03:00,144.18,144.19,144.00,144.02,182337
2017/07/20,13:04:00,144.03,144.07,143.99,143.99,63431
2017/07/20,13:05:00,143.99,144.05,143.98,144.04,51243
2017/07/20,13:06:00,144.04,144.07,144.03,144.06,27269
2017/07/20,13:07:00,144.06,144.09,144.04,144.07,30667
2017/07/20,13:08:00,144.07,144.08,144.06,144.06,10032
2017/07/20,13:09:00,144.07,144.10,144.06,144.08,18066
2017/07/20,13:10:00,144.08,144.11,144.07,144.10,20717
2017/07/20,13:11:00,144.10,144.10,144.08,144.10,33391
2017/07/20,13:12:00,144.10,144.10,144.08,144.08,43267
2017/07/20,13:13:00,144.08,144.08,144.06,144.06,13882
2017/07/20,13:14:00,144.06,144.08,144.05,144.08,12874
2017/07/20,13:15:00,144.08,144.10,144.07,144.07,28803
2017/07/20,13:16:00,144.08,144.14,144.08,144.14,15935
2017/07/20,13:17:00,144.14,144.16,144.14,144.16,18467
2017/07/20,13:18:00,144.16,144.18,144.15,144.17,17651
2017/07/20,13:19:00,144.17,144.17,144.15,144.16,11877
2017/07/20,13:20:00,144.16,144.18,144.15,144.17,16511
2017/07/20,13:21:00,144.17,144.19,144.16,144.18,16470
2017/07/20,13:22:00,144.18,144.19,144.17,144.18,12924
2017/07/20,13:23:00,144.18,144.19,144.16,144.17,16810
2017/07/20,13:24:00,144.17,144.17,144.16,144.16,4649
2017/07/20,13:25:00,144.16,144.16,144.14,144.15,74271
2017/07/20,13:26:00,144.15,144.17,144.15,144.17,15910
2017/07/20,13:27:00,144.17,144.17,144.16,144.16,4274
2017/07/20,13:28:00,144.16,144.17,144.15,144.16,18951
2017/07/20,13:29:00,144.16,144.17,144.16,144.17,20273
2017/07/20,13:30:00,144.17,144.18,144.16,144.17,5078
2017/07/20,13:31:00,144.17,144.18,144.15,144.16,10579
2017/07/20,13:32:00,144.16,144.21,144.16,144.20,22387
2017/07/20,13:33:00,144.21,144.22,144.20,144.20,18500
2017/07/20,13:34:00,144.20,144.22,144.20,144.21,8353
2017/07/20,13:35:00,144.21,144.22,144.20,144.20,16574
2017/07/20,13:36:00,144.20,144.20,144.18,144.19,11934
2017/07/20,13:37:00,144.19,144.21,144.17,144.17,41524
2017/07/20,13:38:00,144.17,144.19,144.17,144.18,3707
2017/07/20,13:39:00,144.19,144.19,144.16,144.17,1780
2017/07/20,13:40:00,144.17,144.19,144.16,144.18,12670
2017/07/20,13:41:00,144.17,144.20,144.16,144.19,25907
2017/07/20,13:42:00,144.20,144.20,144.19,144.20,54239
2017/07/20,13:43:00,144.19,144.21,144.18,144.20,34566
2017/07/20,13:44:00,144.20,144.22,144.20,144.21,135576
2017/07/20,13:45:00,144.21,144.21,144.18,144.19,32584
2017/07/20,13:46:00,144.19,144.19,144.17,144.19,19119
2017/07/20,13:47:00,144.19,144.22,144.18,144.22,98865
2017/07/20,13:48:00,144.22,144.24,144.22,144.23,49078
2017/07/20,13:49:00,144.23,144.23,144.22,144.23,5152
2017/07/20,13:50:00,144.23,144.24,144.20,144.20,46070
2017/07/20,13:51:00,144.21,144.22,144.19,144.20,13039
2017/07/20,13:52:00,144.19,144.19,144.16,144.16,11563
2017/07/20,13:53:00,144.16,144.17,144.14,144.16,127395
2017/07/20,13:54:00,144.15,144.16,144.13,144.14,9222
2017/07/20,13:55:00,144.14,144.15,144.14,144.14,2766
2017/07/20,13:56:00,144.14,144.14,144.13,144.14,7041
2017/07/20,13:57:00,144.14,144.15,144.13,144.15,402708
2017/07/20,13:58:00,144.15,144.17,144.13,144.17,55961
2017/07/20,13:59:00,144.15,144.15,144.13,144.14,7767
2017/07/20,14:00:00,144.14,144.18,144.14,144.16,25705
2017/07/20,14:01:00,144.16,144.17,144.14,144.15,29115
2017/07/20,14:02:00,144.16,144.16,144.14,144.14,32374
2017/07/20,14:03:00,144.14,144.15,144.12,144.12,26317
2017/07/20,14:04:00,144.12,144.17,144.12,144.14,19893
2017/07/20,14:05:00,144.14,144.14,144.11,144.14,20111
2017/07/20,14:06:00,144.14,144.15,144.13,144.14,11460
2017/07/20,14:07:00,144.14,144.14,144.12,144.13,68873
2017/07/20,14:08:00,144.13,144.13,144.09,144.10,68796
2017/07/20,14:09:00,144.10,144.11,144.07,144.10,49514
2017/07/20,14:10:00,144.11,144.12,144.10,144.12,7860
2017/07/20,14:11:00,144.12,144.12,144.11,144.11,22320
2017/07/20,14:12:00,144.11,144.11,144.09,144.10,71021
2017/07/20,14:13:00,144.10,144.13,144.10,144.12,48592
2017/07/20,14:14:00,144.12,144.13,144.12,144.13,12495
2017/07/20,14:15:00,144.12,144.16,144.12,144.15,38410
2017/07/20,14:16:00,144.15,144.15,144.13,144.14,55359
2017/07/20,14:17:00,144.13,144.15,144.13,144.14,28851
2017/07/20,14:18:00,144.13,144.13,144.09,144.10,37916
2017/07/20,14:19:00,144.11,144.11,144.07,144.07,10614
2017/07/20,14:20:00,144.08,144.09,144.06,144.09,17420
2017/07/20,14:21:00,144.09,144.09,144.06,144.07,9932
2017/07/20,14:22:00,144.07,144.07,144.04,144.06,24765
2017/07/20,14:23:00,144.06,144.07,144.06,144.06,9635
2017/07/20,14:24:00,144.06,144.08,144.06,144.06,10431
2017/07/20,14:25:00,144.06,144.06,144.04,144.04,72703
2017/07/20,14:26:00,144.04,144.04,144.01,144.02,53772
2017/07/20,14:27:00,144.01,144.04,144.01,144.03,42681
2017/07/20,14:28:00,144.03,144.04,144.02,144.02,11574
2017/07/20,14:29:00,144.02,144.04,144.02,144.04,9005
2017/07/20,14:30:00,144.04,144.05,144.03,144.05,7354
2017/07/20,14:31:00,144.04,144.04,143.98,143.99,54870
2017/07/20,14:32:00,143.99,144.01,143.99,144.00,55997
2017/07/20,14:33:00,144.00,144.01,143.99,144.01,27230
2017/07/20,14:34:00,144.01,144.02,143.99,144.00,27418
2017/07/20,14:35:00,144.00,144.01,143.99,144.00,18079
2017/07/20,14:36:00,144.00,144.00,143.87,143.87,98491
2017/07/20,14:37:00,143.88,143.88,143.78,143.80,113118
2017/07/20,14:38:00,143.80,143.85,143.80,143.84,47612
2017/07/20,14:39:00,143.84,143.84,143.79,143.79,61074
2017/07/20,14:40:00,143.79,143.80,143.76,143.80,46974
2017/07/20,14:41:00,143.80,143.83,143.79,143.83,22410
2017/07/20,14:42:00,143.83,143.85,143.82,143.85,55388
2017/07/20,14:43:00,143.85,143.92,143.84,143.90,107094
2017/07/20,14:44:00,143.90,143.90,143.86,143.88,56520
2017/07/20,14:45:00,143.88,143.90,143.87,143.88,20260
2017/07/20,14:46:00,143.88,143.88,143.82,143.84,109386
2017/07/20,14:47:00,143.83,143.87,143.83,143.87,23286
2017/07/20,14:48:00,143.86,143.87,143.81,143.87,48843
2017/07/20,14:49:00,143.87,143.90,143.85,143.89,38524
2017/07/20,14:50:00,143.89,143.90,143.87,143.90,12533
2017/07/20,14:51:00,143.90,143.96,143.89,143.96,29635
2017/07/20,14:52:00,143.95,143.99,143.95,143.99,17439
2017/07/20,14:53:00,143.99,143.99,143.96,143.96,30930
2017/07/20,14:54:00,143.96,144.02,143.96,144.02,43840
2017/07/20,14:55:00,144.02,144.02,144.01,144.01,27015
2017/07/20,14:56:00,144.01,144.02,143.99,144.01,39048
2017/07/20,14:57:00,144.01,144.02,143.99,143.99,98496
2017/07/20,14:58:00,143.99,144.00,143.98,144.00,1029953
2017/07/20,14:59:00,144.00,144.00,143.99,143.99,16566
2017/07/20,15:00:00,143.99,144.00,143.98,143.99,4236
2017/07/20,15:01:00,143.99,144.04,143.99,144.04,27574
2017/07/20,15:02:00,144.04,144.05,144.03,144.04,8754
2017/07/20,15:03:00,144.03,144.03,144.00,144.03,278675
2017/07/20,15:04:00,144.03,144.03,144.02,144.03,28706
2017/07/20,15:05:00,144.03,144.04,144.02,144.03,6777
2017/07/20,15:06:00,144.03,144.03,144.01,144.03,9358
2017/07/20,15:07:00,144.03,144.04,144.02,144.03,39642
2017/07/20,15:08:00,144.03,144.08,144.02,144.08,20824
2017/07/20,15:09:00,144.08,144.09,144.06,144.08,83242
2017/07/20,15:10:00,144.08,144.10,144.06,144.08,18015
2017/07/20,15:11:00,144.09,144.10,144.07,144.10,13758
2017/07/20,15:12:00,144.10,144.12,144.10,144.10,36232
2017/07/20,15:13:00,144.10,144.16,144.10,144.14,72379
2017/07/20,15:14:00,144.14,144.17,144.14,144.16,33106
2017/07/20,15:15:00,144.16,144.17,144.16,144.17,25155
2017/07/20,15:16:00,144.17,144.17,144.14,144.15,18190
2017/07/20,15:17:00,144.15,144.15,144.13,144.14,15233
2017/07/20,15:18:00,144.14,144.15,144.12,144.13,19158
2017/07/20,15:19:00,144.13,144.14,144.12,144.12,35229
2017/07/20,15:20:00,144.12,144.12,144.08,144.10,108847
2017/07/20,15:21:00,144.11,144.11,144.06,144.09,63921
2017/07/20,15:22:00,144.10,144.12,144.09,144.10,65087
2017/07/20,15:23:00,144.09,144.11,144.07,144.11,33235
2017/07/20,15:24:00,144.11,144.13,144.10,144.12,34934
2017/07/20,15:25:00,144.12,144.14,144.11,144.14,21431
2017/07/20,15:26:00,144.14,144.16,144.13,144.16,19581
2017/07/20,15:27:00,144.16,144.17,144.15,144.16,44602
2017/07/20,15:28:00,144.16,144.16,144.14,144.15,54092
2017/07/20,15:29:00,144.15,144.15,144.13,144.13,36719
2017/07/20,15:30:00,144.13,144.17,144.13,144.16,52144
2017/07/20,15:31:00,144.16,144.19,144.14,144.18,31960
2017/07/20,15:32:00,144.18,144.19,144.16,144.19,35089
2017/07/20,15:33:00,144.19,144.23,144.18,144.23,59198
2017/07/20,15:34:00,144.22,144.23,144.20,144.22,54264
2017/07/20,15:35:00,144.22,144.22,144.15,144.18,207003
2017/07/20,15:36:00,144.18,144.24,144.17,144.24,53547
2017/07/20,15:37:00,144.24,144.25,144.23,144.24,26694
2017/07/20,15:38:00,144.24,144.25,144.22,144.24,145177
2017/07/20,15:39:00,144.24,144.27,144.23,144.26,37344
2017/07/20,15:40:00,144.27,144.27,144.24,144.25,25799
2017/07/20,15:41:00,144.24,144.25,144.22,144.23,73748
2017/07/20,15:42:00,144.24,144.26,144.23,144.24,2070206
2017/07/20,15:43:00,144.24,144.25,144.23,144.24,24747
2017/07/20,15:44:00,144.24,144.26,144.23,144.25,69055
2017/07/20,15:45:00,144.25,144.25,144.22,144.24,107836
2017/07/20,15:46:00,144.23,144.24,144.18,144.19,49278
2017/07/20,15:47:00,144.19,144.20,144.16,144.19,120377
2017/07/20,15:48:00,144.20,144.23,144.19,144.20,320723
2017/07/20,15:49:00,144.21,144.29,144.20,144.29,305312
2017/07/20,15:50:00,144.29,144.29,144.27,144.28,63187
2017/07/20,15:51:00,144.28,144.28,144.17,144.20,302976
2017/07/20,15:52:00,144.20,144.21,144.19,144.20,60751
2017/07/20,15:53:00,144.20,144.21,144.19,144.20,96866
2017/07/20,15:54:00,144.20,144.20,144.13,144.16,184743
2017/07/20,15:55:00,144.16,144.17,144.15,144.16,58485
2017/07/20,15:56:00,144.16,144.17,144.13,144.13,159353
2017/07/20,15:57:00,144.14,144.17,144.13,144.14,121340
2017/07/20,15:58:00,144.14,144.15,144.10,144.10,102502
2017/07/20,15:59:00,144.10,144.14,144.10,144.13,88428
2017/07/20,16:00:00,144.14,144.21,144.12,144.19,512034
2017/07/21,09:31:00,143.62,143.70,143.57,143.66,420449
2017/07/21,09:32:00,143.66,143.71,143.62,143.67,176137
2017/07/21,09:33:00,143.67,143.79,143.67,143.75,130141
2017/07/21,09:34:00,143.75,143.78,143.71,143.71,55870
2017/07/21,09:35:00,143.70,143.74,143.61,143.66,87153
2017/07/21,09:36:00,143.66,143.67,143.56,143.61,124611
2017/07/21,09:37:00,143.61,143.68,143.57,143.60,74505
2017/07/21,09:38:00,143.59,143.73,143.59,143.69,76425
2017/07/21,09:39:00,143.69,143.81,143.68,143.77,58221
2017/07/21,09:40:00,143.76,143.80,143.67,143.74,99634
2017/07/21,09:41:00,143.73,143.80,143.72,143.79,57655
2017/07/21,09:42:00,143.79,143.81,143.73,143.79,63506
2017/07/21,09:43:00,143.78,143.81,143.75,143.76,25869
2017/07/21,09:44:00,143.77,143.84,143.77,143.81,49623
2017/07/21,09:45:00,143.82,143.87,143.82,143.83,46294
2017/07/21,09:46:00,143.84,143.84,143.71,143.72,258380
2017/07/21,09:47:00,143.71,143.72,143.63,143.65,603797
2017/07/21,09:48:00,143.66,143.68,143.62,143.67,766237
2017/07/21,09:49:00,143.67,143.68,143.63,143.68,167295
2017/07/21,09:50:00,143.66,143.71,143.64,143.68,111976
2017/07/21,09:51:00,143.68,143.68,143.53,143.56,189656
2017/07/21,09:52:00,143.55,143.55,143.35,143.42,226528
2017/07/21,09:53:00,143.42,143.52,143.42,143.49,127921
2017/07/21,09:54:00,143.48,143.61,143.44,143.61,160905
2017/07/21,09:55:00,143.61,143.61,143.54,143.54,210264
2017/07/21,09:56:00,143.55,143.56,143.49,143.49,261471
2017/07/21,09:57:00,143.49,143.56,143.46,143.55,661094
2017/07/21,09:58:00,143.55,143.64,143.55,143.64,150385
2017/07/21,09:59:00,143.64,143.68,143.61,143.65,123523
2017/07/21,10:00:00,143.65,143.73,143.62,143.72,518162
2017/07/21,10:01:00,143.72,143.73,143.67,143.69,62744
2017/07/21,10:02:00,143.68,143.69,143.63,143.65,59611
2017/07/21,10:03:00,143.65,143.83,143.62,143.81,338683
2017/07/21,10:04:00,143.81,143.81,143.76,143.81,174241
2017/07/21,10:05:00,143.80,143.81,143.75,143.77,50874
2017/07/21,10:06:00,143.77,143.78,143.73,143.76,136186
2017/07/21,10:07:00,143.76,143.79,143.69,143.71,204645
2017/07/21,10:08:00,143.72,143.74,143.65,143.69,481088
2017/07/21,10:09:00,143.69,143.70,143.67,143.68,869287
2017/07/21,10:10:00,143.69,143.77,143.69,143.77,453538
2017/07/21,10:11:00,143.77,143.83,143.76,143.79,172750
2017/07/21,10:12:00,143.79,143.85,143.78,143.79,328398
2017/07/21,10:13:00,143.79,143.84,143.78,143.84,81531
2017/07/21,10:14:00,143.83,143.89,143.81,143.87,96235
2017/07/21,10:15:00,143.88,143.93,143.84,143.90,160026
2017/07/21,10:16:00,143.89,143.90,143.85,143.86,40667
2017/07/21,10:17:00,143.86,143.87,143.79,143.83,102159
2017/07/21,10:18:00,143.83,143.84,143.79,143.80,122018
2017/07/21,10:19:00,143.81,143.81,143.76,143.77,66780
2017/07/21,10:20:00,143.76,143.80,143.76,143.79,88188
2017/07/21,10:21:00,143.78,143.79,143.73,143.77,133937
2017/07/21,10:22:00,143.77,143.81,143.77,143.78,342045
2017/07/21,10:23:00,143.80,143.88,143.80,143.84,211719
2017/07/21,10:24:00,143.84,143.84,143.80,143.81,37780
2017/07/21,10:25:00,143.81,143.83,143.75,143.76,73769
2017/07/21,10:26:00,143.75,143.76,143.67,143.72,106449
2017/07/21,10:27:00,143.72,143.78,143.70,143.72,153127
2017/07/21,10:28:00,143.72,143.79,143.72,143.79,37278
2017/07/21,10:29:00,143.78,143.80,143.73,143.73,54339
2017/07/21,10:30:00,143.73,143.75,143.69,143.72,54640
2017/07/21,10:31:00,143.72,143.75,143.68,143.74,134442
2017/07/21,10:32:00,143.74,143.75,143.68,143.72,275231
2017/07/21,10:33:00,143.72,143.76,143.72,143.74,49589
2017/07/21,10:34:00,143.74,143.79,143.74,143.76,38645
2017/07/21,10:35:00,143.76,143.77,143.72,143.76,26126
2017/07/21,10:36:00,143.76,143.83,143.76,143.81,333984
2017/07/21,10:37:00,143.81,143.86,143.81,143.84,35070
2017/07/21,10:38:00,143.84,143.85,143.82,143.82,18991
2017/07/21,10:39:00,143.82,143.82,143.79,143.80,18803
2017/07/21,10:40:00,143.81,143.85,143.81,143.84,16142
2017/07/21,10:41:00,143.84,143.85,143.81,143.83,23190
2017/07/21,10:42:00,143.83,143.84,143.79,143.80,14805
2017/07/21,10:43:00,143.80,143.80,143.72,143.74,31113
2017/07/21,10:44:00,143.74,143.76,143.71,143.76,30378
2017/07/21,10:45:00,143.76,143.81,143.76,143.77,14159
2017/07/21,10:46:00,143.78,143.79,143.76,143.78,15884
2017/07/21,10:47:00,143.78,143.84,143.78,143.83,12228
2017/07/21,10:48:00,143.83,143.85,143.80,143.80,18017
2017/07/21,10:49:00,143.80,143.82,143.80,143.82,12466
2017/07/21,10:50:00,143.82,143.86,143.82,143.86,38424
2017/07/21,10:51:00,143.86,143.87,143.79,143.83,33409
2017/07/21,10:52:00,143.83,143.83,143.78,143.78,16855
2017/07/21,10:53:00,143.78,143.79,143.70,143.74,35956
2017/07/21,10:54:00,143.74,143.76,143.73,143.76,13802
2017/07/21,10:55:00,143.76,143.77,143.71,143.73,18842
2017/07/21,10:56:00,143.73,143.73,143.62,143.62,55161
2017/07/21,10:57:00,143.63,143.70,143.62,143.67,33302
2017/07/21,10:58:00,143.68,143.70,143.66,143.66,15720
2017/07/21,10:59:00,143.67,143.69,143.64,143.67,43784
2017/07/21,11:00:00,143.67,143.68,143.64,143.67,10163
2017/07/21,11:01:00,143.67,143.69,143.67,143.67,56186
2017/07/21,11:02:00,143.68,143.70,143.66,143.67,48368
2017/07/21,11:03:00,143.67,143.69,143.67,143.68,8794
2017/07/21,11:04:00,143.68,143.68,143.63,143.65,14266
2017/07/21,11:05:00,143.65,143.66,143.56,143.57,35529
2017/07/21,11:06:00,143.57,143.59,143.54,143.57,23112
2017/07/21,11:07:00,143.57,143.57,143.51,143.53,23243
2017/07/21,11:08:00,143.53,143.60,143.53,143.60,53593
2017/07/21,11:09:00,143.60,143.63,143.57,143.62,66266
2017/07/21,11:10:00,143.63,143.65,143.58,143.59,94416
2017/07/21,11:11:00,143.58,143.62,143.56,143.61,29524
2017/07/21,11:12:00,143.61,143.67,143.61,143.64,45676
2017/07/21,11:13:00,143.64,143.68,143.62,143.65,18878
2017/07/21,11:14:00,143.66,143.69,143.65,143.69,29883
2017/07/21,11:15:00,143.70,143.72,143.69,143.69,24271
2017/07/21,11:16:00,143.69,143.70,143.67,143.70,14710
2017/07/21,11:17:00,143.69,143.72,143.68,143.70,27104
2017/07/21,11:18:00,143.70,143.71,143.69,143.71,8484
2017/07/21,11:19:00,143.70,143.73,143.68,143.71,61040
2017/07/21,11:20:00,143.72,143.77,143.72,143.76,23675
2017/07/21,11:21:00,143.75,143.75,143.72,143.75,63208
2017/07/21,11:22:00,143.74,143.74,143.71,143.73,19284
2017/07/21,11:23:00,143.72,143.72,143.69,143.70,19509
2017/07/21,11:24:00,143.70,143.72,143.67,143.67,17314
2017/07/21,11:25:00,143.67,143.69,143.67,143.68,9086
2017/07/21,11:26:00,143.68,143.69,143.67,143.67,9789
2017/07/21,11:27:00,143.67,143.72,143.67,143.72,10542
2017/07/21,11:28:00,143.72,143.74,143.71,143.74,23536
2017/07/21,11:29:00,143.74,143.74,143.72,143.72,10692
2017/07/21,11:30:00,143.73,143.77,143.73,143.76,31491
2017/07/21,11:31:00,143.75,143.80,143.75,143.75,33041
2017/07/21,11:32:00,143.75,143.77,143.75,143.75,11036
2017/07/21,11:33:00,143.76,143.76,143.69,143.69,8559
2017/07/21,11:34:00,143.70,143.73,143.70,143.70,11365
2017/07/21,11:35:00,143.70,143.75,143.70,143.73,14897
2017/07/21,11:36:00,143.73,143.81,143.73,143.79,28034
2017/07/21,11:37:00,143.79,143.79,143.77,143.77,7447
2017/07/21,11:38:00,143.77,143.80,143.77,143.79,98657
2017/07/21,11:39:00,143.79,143.80,143.77,143.78,46026
2017/07/21,11:40:00,143.78,143.79,143.77,143.78,8687
2017/07/21,11:41:00,143.78,143.79,143.77,143.79,35001
2017/07/21,11:42:00,143.79,143.80,143.79,143.79,29883
2017/07/21,11:43:00,143.79,143.82,143.78,143.82,33760
2017/07/21,11:44:00,143.81,143.85,143.81,143.84,9358
2017/07/21,11:45:00,143.84,143.84,143.79,143.82,19322
2017/07/21,11:46:00,143.82,143.82,143.77,143.78,15797
2017/07/21,11:47:00,143.78,143.78,143.76,143.77,3899
2017/07/21,11:48:00,143.77,143.78,143.76,143.78,3395
2017/07/21,11:49:00,143.78,143.79,143.77,143.77,12407
2017/07/21,11:50:00,143.77,143.78,143.74,143.76,16023
2017/07/21,11:51:00,143.77,143.79,143.74,143.79,143082
2017/07/21,11:52:00,143.79,143.80,143.78,143.79,11211
2017/07/21,11:53:00,143.78,143.78,143.75,143.76,30744
2017/07/21,11:54:00,143.76,143.77,143.76,143.77,11794
2017/07/21,11:55:00,143.77,143.78,143.76,143.78,2936
2017/07/21,11:56:00,143.78,143.78,143.76,143.78,18354
2017/07/21,11:57:00,143.78,143.80,143.77,143.78,30530
2017/07/21,11:58:00,143.78,143.82,143.78,143.82,15774
2017/07/21,11:59:00,143.83,143.86,143.83,143.86,19629
2017/07/21,12:00:00,143.86,143.90,143.86,143.90,38735
2017/07/21,12:01:00,143.90,143.91,143.88,143.89,30174
2017/07/21,12:02:00,143.89,143.90,143.88,143.88,27230
2017/07/21,12:03:00,143.88,143.89,143.88,143.88,5069
2017/07/21,12:04:00,143.88,143.89,143.88,143.88,18764
2017/07/21,12:05:00,143.88,143.88,143.83,143.86,22091
2017/07/21,12:06:00,143.87,143.88,143.85,143.88,7627
2017/07/21,12:07:00,143.89,143.90,143.88,143.90,7495
2017/07/21,12:08:00,143.90,143.91,143.89,143.90,4178
2017/07/21,12:09:00,143.90,143.95,143.90,143.91,34100
2017/07/21,12:10:00,143.92,143.93,143.92,143.93,12225
2017/07/21,12:11:00,143.93,143.96,143.93,143.95,52967
2017/07/21,12:12:00,143.95,143.95,143.92,143.93,31499
2017/07/21,12:13:00,143.93,143.94,143.93,143.93,12046
2017/07/21,12:14:00,143.93,143.93,143.91,143.92,30733
2017/07/21,12:15:00,143.91,143.93,143.91,143.93,6440
2017/07/21,12:16:00,143.93,143.94,143.91,143.92,8942
2017/07/21,12:17:00,143.91,143.93,143.90,143.92,21558
2017/07/21,12:18:00,143.92,143.95,143.91,143.95,80056
2017/07/21,12:19:00,143.94,143.95,143.92,143.92,16127
2017/07/21,12:20:00,143.92,143.92,143.89,143.89,14810
2017/07/21,12:21:00,143.89,143.90,143.87,143.87,26968
2017/07/21,12:22:00,143.88,143.91,143.88,143.91,12763
2017/07/21,12:23:00,143.91,143.92,143.89,143.90,8672
2017/07/21,12:24:00,143.90,143.93,143.89,143.92,8154
2017/07/21,12:25:00,143.92,143.93,143.91,143.92,6903
2017/07/21,12:26:00,143.92,143.94,143.92,143.92,8998
2017/07/21,12:27:00,143.91,143.94,143.91,143.93,5720
2017/07/21,12:28:00,143.94,143.95,143.94,143.94,7184
2017/07/21,12:29:00,143.94,143.95,143.88,143.89,38007
2017/07/21,12:30:00,143.89,143.92,143.89,143.91,18334
2017/07/21,12:31:00,143.91,143.94,143.90,143.94,21648
2017/07/21,12:32:00,143.94,143.95,143.94,143.94,4293
2017/07/21,12:33:00,143.94,143.96,143.93,143.93,15668
2017/07/21,12:34:00,143.93,143.96,143.93,143.95,6693
2017/07/21,12:35:00,143.95,143.98,143.95,143.98,8241
2017/07/21,12:36:00,143.98,144.03,143.97,144.02,84750
2017/07/21,12:37:00,144.01,144.01,143.97,143.99,18694
2017/07/21,12:38:00,143.99,143.99,143.98,143.98,22530
2017/07/21,12:39:00,143.98,143.98,143.95,143.95,66995
2017/07/21,12:40:00,143.96,143.99,143.96,143.99,5334
2017/07/21,12:41:00,143.98,143.99,143.97,143.99,3645
2017/07/21,12:42:00,143.99,144.01,143.98,144.01,6276
2017/07/21,12:43:00,144.01,144.01,143.98,143.98,19882
2017/07/21,12:44:00,143.98,143.98,143.97,143.97,3726
2017/07/21,12:45:00,143.98,143.99,143.97,143.97,14061
2017/07/21,12:46:00,143.97,143.97,143.96,143.97,3386
2017/07/21,12:47:00,143.97,143.98,143.96,143.98,3031
2017/07/21,12:48:00,143.98,144.00,143.98,143.99,7049
2017/07/21,12:49:00,143.99,144.01,143.99,144.01,8798
2017/07/21,12:50:00,144.02,144.02,144.00,144.01,106049
2017/07/21,12:51:00,144.00,144.02,144.00,144.01,11767
2017/07/21,12:52:00,144.01,144.03,144.01,144.03,20125
2017/07/21,12:53:00,144.02,144.03,144.01,144.03,6298
2017/07/21,12:54:00,144.03,144.03,143.99,143.99,6074
2017/07/21,12:55:00,143.99,143.99,143.97,143.97,6240
2017/07/21,12:56:00,143.97,143.99,143.96,143.99,3780
2017/07/21,12:57:00,143.98,143.98,143.97,143.97,9698
2017/07/21,12:58:00,143.97,144.00,143.97,144.00,19661
2017/07/21,12:59:00,144.00,144.02,144.00,144.02,3695
2017/07/21,13:00:00,144.02,144.05,144.02,144.03,9659
2017/07/21,13:01:00,144.03,144.03,143.99,143.99,24029
2017/07/21,13:02:00,144.00,144.01,143.99,144.00,9847
2017/07/21,13:03:00,144.01,144.04,144.00,144.01,27223
2017/07/21,13:04:00,144.02,144.04,144.02,144.03,13280
2017/07/21,13:05:00,144.03,144.03,144.02,144.02,2339
2017/07/21,13:06:00,144.04,144.04,144.02,144.03,9140
2017/07/21,13:07:00,144.03,144.06,144.03,144.06,83383
2017/07/21,13:08:00,144.06,144.11,144.06,144.09,83824
2017/07/21,13:09:00,144.09,144.10,144.07,144.08,129154
2017/07/21,13:10:00,144.08,144.10,144.06,144.07,13515
2017/07/21,13:11:00,144.07,144.08,144.07,144.07,5119
2017/07/21,13:12:00,144.08,144.09,144.07,144.07,7393
2017/07/21,13:13:00,144.07,144.09,144.07,144.07,2943
2017/07/21,13:14:00,144.07,144.08,144.05,144.06,11314
2017/07/21,13:15:00,144.06,144.10,144.05,144.07,315170
2017/07/21,13:16:00,144.07,144.07,144.04,144.06,6240
2017/07/21,13:17:00,144.06,144.08,144.06,144.07,17887
2017/07/21,13:18:00,144.07,144.07,144.05,144.06,509771
2017/07/21,13:19:00,144.06,144.06,144.04,144.04,20784
2017/07/21,13:20:00,144.04,144.05,144.03,144.03,9773
2017/07/21,13:21:00,144.03,144.05,144.03,144.04,6143
2017/07/21,13:22:00,144.04,144.04,144.04,144.04,4972
2017/07/21,13:23:00,144.04,144.04,144.03,144.04,13706
2017/07/21,13:24:00,144.04,144.06,144.02,144.06,188249
2017/07/21,13:25:00,144.05,144.05,144.04,144.04,23043
2017/07/21,13:26:00,144.04,144.04,144.01,144.02,14624
2017/07/21,13:27:00,144.01,144.01,143.97,143.98,17754
2017/07/21,13:28:00,143.98,143.98,143.94,143.95,52461
2017/07/21,13:29:00,143.95,143.96,143.94,143.94,15097
2017/07/21,13:30:00,143.94,143.97,143.94,143.96,8591
2017/07/21,13:31:00,143.97,143.97,143.96,143.97,13572
2017/07/21,13:32:00,143.97,143.98,143.96,143.96,16484
2017/07/21,13:33:00,143.96,143.96,143.90,143.91,20739
2017/07/21,13:34:00,143.90,143.92,143.87,143.89,23100
2017/07/21,13:35:00,143.89,143.91,143.88,143.88,28344
2017/07/21,13:36:00,143.87,143.88,143.83,143.88,30633
2017/07/21,13:37:00,143.88,143.90,143.87,143.88,6773
2017/07/21,13:38:00,143.88,143.88,143.86,143.87,844481
2017/07/21,13:39:00,143.86,143.89,143.85,143.88,9081
2017/07/21,13:40:00,143.88,143.89,143.87,143.89,423800
2017/07/21,13:41:00,143.88,143.90,143.88,143.89,426921
2017/07/21,13:42:00,143.89,143.93,143.89,143.91,15942
2017/07/21,13:43:00,143.91,143.92,143.89,143.90,24819
2017/07/21,13:44:00,143.90,143.90,143.88,143.89,35176
2017/07/21,13:45:00,143.89,143.91,143.89,143.90,21480
2017/07/21,13:46:00,143.90,143.90,143.88,143.90,31000
2017/07/21,13:47:00,143.90,143.90,143.88,143.89,34475
2017/07/21,13:48:00,143.89,143.91,143.89,143.90,27601
2017/07/21,13:49:00,143.90,143.92,143.90,143.91,29461
2017/07/21,13:50:00,143.90,143.91,143.87,143.90,44395
2017/07/21,13:51:00,143.90,143.90,143.88,143.89,21176
2017/07/21,13:52:00,143.89,143.90,143.86,143.87,68379
2017/07/21,13:53:00,143.87,143.89,143.87,143.89,28926
2017/07/21,13:54:00,143.89,143.90,143.88,143.89,22690
2017/07/21,13:55:00,143.89,143.89,143.87,143.88,27547
2017/07/21,13:56:00,143.90,143.95,143.89,143.93,49427
2017/07/21,13:57:00,143.93,143.95,143.93,143.93,34356
2017/07/21,13:58:00,143.93,143.95,143.92,143.94,32294
2017/07/21,13:59:00,143.94,143.94,143.92,143.93,32642
2017/07/21,14:00:00,143.93,143.94,143.92,143.93,6790
2017/07/21,14:01:00,143.92,143.93,143.92,143.93,9564
2017/07/21,14:02:00,143.93,143.94,143.90,143.90,29376
2017/07/21,14:03:00,143.90,143.91,143.89,143.90,26299
2017/07/21,14:04:00,143.90,143.90,143.87,143.88,29906
2017/07/21,14:05:00,143.88,143.90,143.88,143.90,318915
2017/07/21,14:06:00,143.89,143.90,143.89,143.90,9126
2017/07/21,14:07:00,143.90,143.92,143.90,143.92,252252
2017/07/21,14:08:00,143.92,143.94,143.92,143.92,10516
2017/07/21,14:09:00,143.92,143.92,143.91,143.91,653585
2017/07/21,14:10:00,143.90,143.91,143.90,143.90,270806
2017/07/21,14:11:00,143.90,143.93,143.90,143.92,16635
2017/07/21,14:12:00,143.92,143.93,143.91,143.93,25904
2017/07/21,14:13:00,143.91,143.91,143.90,143.90,24719
2017/07/21,14:14:00,143.90,143.93,143.87,143.87,78497
2017/07/21,14:15:00,143.87,143.89,143.85,143.88,29543
2017/07/21,14:16:00,143.88,143.88,143.76,143.78,109887
2017/07/21,14:17:00,143.78,143.84,143.78,143.81,17280
2017/07/21,14:18:00,143.81,143.83,143.81,143.82,7384
2017/07/21,14:19:00,143.82,143.83,143.81,143.82,13442
2017/07/21,14:20:00,143.82,143.84,143.81,143.82,53274
2017/07/21,14:21:00,143.82,143.85,143.82,143.84,81180
2017/07/21,14:22:00,143.85,143.86,143.85,143.85,6123
2017/07/21,14:23:00,143.85,143.85,143.84,143.84,9273
2017/07/21,14:24:00,143.83,143.84,143.81,143.82,48318
2017/07/21,14:25:00,143.82,143.82,143.79,143.81,35952
2017/07/21,14:26:00,143.81,143.82,143.80,143.82,6363
2017/07/21,14:27:00,143.82,143.85,143.82,143.85,33408
2017/07/21,14:28:00,143.85,143.88,143.85,143.88,9433
2017/07/21,14:29:00,143.88,143.90,143.87,143.90,37478
2017/07/21,14:30:00,143.90,143.92,143.89,143.91,11511
2017/07/21,14:31:00,143.92,143.93,143.90,143.93,175924
2017/07/21,14:32:00,143.93,143.98,143.93,143.98,48806
2017/07/21,14:33:00,143.97,144.02,143.95,144.00,156696
2017/07/21,14:34:00,144.00,144.00,143.99,144.00,9748
2017/07/21,14:35:00,144.01,144.01,143.98,143.98,15112
2017/07/21,14:36:00,143.98,143.99,143.97,143.98,13441
2017/07/21,14:37:00,143.98,144.00,143.98,144.00,9651
2017/07/21,14:38:00,144.01,144.01,143.97,143.98,9541
2017/07/21,14:39:00,143.98,143.98,143.97,143.97,5506
2017/07/21,14:40:00,143.97,143.99,143.96,143.98,7429
2017/07/21,14:41:00,143.98,143.99,143.95,143.96,94662
2017/07/21,14:42:00,143.96,143.98,143.95,143.96,12602
2017/07/21,14:43:00,143.96,144.00,143.96,144.00,25440
2017/07/21,14:44:00,144.00,144.00,143.97,143.97,12170
2017/07/21,14:45:00,143.97,143.98,143.96,143.97,7508
2017/07/21,14:46:00,143.97,143.98,143.95,143.95,458223
2017/07/21,14:47:00,143.95,143.97,143.94,143.97,9058
2017/07/21,14:48:00,143.97,143.98,143.96,143.96,16723
2017/07/21,14:49:00,143.96,143.99,143.96,143.98,22632
2017/07/21,14:50:00,143.98,143.99,143.96,143.96,16173
2017/07/21,14:51:00,143.96,143.97,143.96,143.97,11790
2017/07/21,14:52:00,143.97,143.99,143.97,143.99,21466
2017/07/21,14:53:00,143.99,144.00,143.98,143.99,13258
2017/07/21,14:54:00,143.99,144.00,143.98,144.00,8571
2017/07/21,14:55:00,143.99,143.99,143.96,143.96,26734
2017/07/21,14:56:00,143.95,143.95,143.91,143.92,52129
2017/07/21,14:57:00,143.93,143.94,143.92,143.94,63601
2017/07/21,14:58:00,143.94,143.94,143.92,143.94,27495
2017/07/21,14:59:00,143.94,143.95,143.92,143.94,33145
2017/07/21,15:00:00,143.94,143.94,143.94,143.94,11554
2017/07/21,15:01:00,143.94,143.95,143.94,143.95,47116
2017/07/21,15:02:00,143.94,143.98,143.93,143.96,111859
2017/07/21,15:03:00,143.96,143.97,143.95,143.95,27517
2017/07/21,15:04:00,143.95,143.95,143.93,143.94,18067
2017/07/21,15:05:00,143.94,143.95,143.93,143.93,190106
2017/07/21,15:06:00,143.93,143.95,143.93,143.95,5759
2017/07/21,15:07:00,143.95,143.97,143.95,143.96,8181
2017/07/21,15:08:00,143.96,143.98,143.96,143.97,14153
2017/07/21,15:09:00,143.97,143.97,143.94,143.95,19485
2017/07/21,15:10:00,143.95,143.97,143.93,143.95,16899
2017/07/21,15:11:00,143.94,143.95,143.93,143.95,15898
2017/07/21,15:12:00,143.96,143.96,143.93,143.94,2568
2017/07/21,15:13:00,143.94,143.94,143.92,143.93,24897
2017/07/21,15:14:00,143.92,143.93,143.87,143.87,32481
2017/07/21,15:15:00,143.87,143.88,143.87,143.87,10628
2017/07/21,15:16:00,143.87,143.89,143.87,143.89,13046
2017/07/21,15:17:00,143.89,143.91,143.89,143.89,38835
2017/07/21,15:18:00,143.89,143.90,143.88,143.88,4841
2017/07/21,15:19:00,143.88,143.90,143.88,143.89,15353
2017/07/21,15:20:00,143.89,143.89,143.88,143.88,7758
2017/07/21,15:21:00,143.88,143.88,143.85,143.85,64320
2017/07/21,15:22:00,143.85,143.87,143.85,143.87,22784
2017/07/21,15:23:00,143.87,143.90,143.86,143.90,28185
2017/07/21,15:24:00,143.90,143.92,143.89,143.92,25420
2017/07/21,15:25:00,143.92,143.93,143.90,143.93,21275
2017/07/21,15:26:00,143.93,143.94,143.91,143.92,15948
2017/07/21,15:27:00,143.92,143.93,143.90,143.90,49514
2017/07/21,15:28:00,143.90,143.91,143.87,143.88,31156
2017/07/21,15:29:00,143.88,143.90,143.87,143.90,20124
2017/07/21,15:30:00,143.90,143.92,143.89,143.91,9648
2017/07/21,15:31:00,143.91,143.92,143.89,143.91,24127
2017/07/21,15:32:00,143.90,143.92,143.90,143.92,25235
2017/07/21,15:33:00,143.92,143.94,143.91,143.92,21097
2017/07/21,15:34:00,143.92,143.93,143.92,143.93,28702
2017/07/21,15:35:00,143.93,143.93,143.91,143.91,12169
2017/07/21,15:36:00,143.91,143.92,143.90,143.91,81066
2017/07/21,15:37:00,143.91,143.94,143.90,143.94,220830
2017/07/21,15:38:00,143.94,143.96,143.93,143.95,24670
2017/07/21,15:39:00,143.96,143.96,143.93,143.94,24859
2017/07/21,15:40:00,143.94,143.95,143.93,143.93,98181
2017/07/21,15:41:00,143.93,143.96,143.93,143.95,24791
2017/07/21,15:42:00,143.95,143.96,143.92,143.92,37749
2017/07/21,15:43:00,143.93,143.93,143.90,143.91,36681
2017/07/21,15:44:00,143.90,143.93,143.90,143.93,22200
2017/07/21,15:45:00,143.93,143.94,143.92,143.94,38928
2017/07/21,15:46:00,143.94,143.96,143.94,143.94,95122
2017/07/21,15:47:00,143.94,143.96,143.94,143.94,86721
2017/07/21,15:48:00,143.95,144.01,143.94,144.01,119125
2017/07/21,15:49:00,144.01,144.01,143.99,144.00,9190
2017/07/21,15:50:00,144.00,144.02,143.98,143.98,48761
2017/07/21,15:51:00,143.99,144.07,143.99,144.06,147775
2017/07/21,15:52:00,144.06,144.08,144.03,144.06,176740
2017/07/21,15:53:00,144.05,144.07,144.05,144.06,89043
2017/07/21,15:54:00,144.07,144.07,144.03,144.04,979623
2017/07/21,15:55:00,144.05,144.08,144.04,144.07,96831
2017/07/21,15:56:00,144.06,144.08,144.05,144.07,150463
2017/07/21,15:57:00,144.07,144.07,144.04,144.04,96132
2017/07/21,15:58:00,144.04,144.06,144.03,144.04,650757
2017/07/21,15:59:00,144.04,144.06,144.03,144.03,229597
2017/07/21,16:00:00,144.03,144.11,144.03,144.10,660219
2017/07/24,09:31:00,144.07,144.12,144.06,144.08,239485
2017/07/24,09:32:00,144.08,144.11,144.00,144.05,188282
2017/07/24,09:33:00,144.06,144.14,144.06,144.10,71516
2017/07/24,09:34:00,144.10,144.15,144.09,144.13,64022
2017/07/24,09:35:00,144.13,144.18,144.13,144.15,80153
2017/07/24,09:36:00,144.15,144.18,144.10,144.17,58644
2017/07/24,09:37:00,144.17,144.17,144.13,144.14,58954
2017/07/24,09:38:00,144.15,144.17,144.11,144.16,62285
2017/07/24,09:39:00,144.16,144.17,144.09,144.09,27781
2017/07/24,09:40:00,144.09,144.09,144.00,144.00,52293
2017/07/24,09:41:00,144.01,144.10,144.01,144.08,92854
2017/07/24,09:42:00,144.07,144.08,144.03,144.04,33493
2017/07/24,09:43:00,144.03,144.04,143.98,144.04,50627
2017/07/24,09:44:00,144.04,144.05,144.01,144.05,18133
2017/07/24,09:45:00,144.05,144.07,144.03,144.05,15444
2017/07/24,09:46:00,144.05,144.07,144.02,144.02,27682
2017/07/24,09:47:00,144.03,144.12,144.00,144.10,59479
2017/07/24,09:48:00,144.09,144.12,144.06,144.07,70668
2017/07/24,09:49:00,144.07,144.15,144.06,144.11,87127
2017/07/24,09:50:00,144.11,144.13,144.07,144.09,24497
2017/07/24,09:51:00,144.09,144.12,144.04,144.04,47235
2017/07/24,09:52:00,144.05,144.13,144.05,144.11,67754
2017/07/24,09:53:00,144.11,144.14,144.10,144.12,24803
2017/07/24,09:54:00,144.12,144.15,144.11,144.13,37114
2017/07/24,09:55:00,144.13,144.16,144.12,144.15,37202
2017/07/24,09:56:00,144.16,144.20,144.16,144.18,34337
2017/07/24,09:57:00,144.19,144.19,144.16,144.17,41904
2017/07/24,09:58:00,144.16,144.16,144.13,144.16,40421
2017/07/24,09:59:00,144.16,144.23,144.16,144.23,73841
2017/07/24,10:00:00,144.23,144.26,144.21,144.21,93133
2017/07/24,10:01:00,144.20,144.22,144.18,144.21,60694
2017/07/24,10:02:00,144.22,144.23,144.19,144.20,51555
2017/07/24,10:03:00,144.20,144.21,144.16,144.18,110182
2017/07/24,10:04:00,144.17,144.23,144.17,144.23,52330
2017/07/24,10:05:00,144.23,144.23,144.18,144.19,72236
2017/07/24,10:06:00,144.19,144.23,144.19,144.21,65621
2017/07/24,10:07:00,144.21,144.23,144.17,144.19,72855
2017/07/24,10:08:00,144.18,144.20,144.15,144.19,71753
2017/07/24,10:09:00,144.18,144.22,144.16,144.17,56653
2017/07/24,10:10:00,144.17,144.20,144.16,144.19,100782
2017/07/24,10:11:00,144.18,144.23,144.18,144.19,118864
2017/07/24,10:12:00,144.19,144.21,144.17,144.21,57260
2017/07/24,10:13:00,144.21,144.22,144.18,144.18,44019
2017/07/24,10:14:00,144.18,144.26,144.18,144.21,68898
2017/07/24,10:15:00,144.21,144.24,144.20,144.21,35201
2017/07/24,10:16:00,144.22,144.22,144.14,144.14,50689
2017/07/24,10:17:00,144.14,144.16,144.12,144.16,19084
2017/07/24,10:18:00,144.17,144.21,144.16,144.21,33068
2017/07/24,10:19:00,144.20,144.22,144.19,144.19,34480
2017/07/24,10:20:00,144.20,144.20,144.17,144.17,12592
2017/07/24,10:21:00,144.17,144.18,144.16,144.18,20611
2017/07/24,10:22:00,144.18,144.21,144.17,144.17,36712
2017/07/24,10:23:00,144.17,144.20,144.17,144.20,50171
2017/07/24,10:24:00,144.20,144.21,144.17,144.21,20789
2017/07/24,10:25:00,144.21,144.23,144.19,144.23,19455
2017/07/24,10:26:00,144.22,144.23,144.18,144.18,12940
2017/07/24,10:27:00,144.17,144.17,144.06,144.09,41633
2017/07/24,10:28:00,144.10,144.12,144.09,144.11,8823
2017/07/24,10:29:00,144.12,144.13,144.09,144.09,36388
2017/07/24,10:30:00,144.10,144.13,144.09,144.13,29714
2017/07/24,10:31:00,144.12,144.13,144.07,144.07,62132
2017/07/24,10:32:00,144.07,144.11,144.05,144.10,106522
2017/07/24,10:33:00,144.10,144.12,144.09,144.12,79107
2017/07/24,10:34:00,144.12,144.13,144.08,144.13,94450
2017/07/24,10:35:00,144.13,144.15,144.10,144.10,33882
2017/07/24,10:36:00,144.10,144.13,144.08,144.12,115297
2017/07/24,10:37:00,144.12,144.17,144.12,144.16,350188
2017/07/24,10:38:00,144.15,144.17,144.11,144.12,24935
2017/07/24,10:39:00,144.12,144.13,144.10,144.12,8935
2017/07/24,10:40:00,144.12,144.13,144.11,144.12,16716
2017/07/24,10:41:00,144.13,144.15,144.12,144.15,21687
2017/07/24,10:42:00,144.16,144.17,144.15,144.15,12144
2017/07/24,10:43:00,144.15,144.17,144.14,144.15,7631
2017/07/24,10:44:00,144.15,144.16,144.12,144.12,15071
2017/07/24,10:45:00,144.11,144.12,144.10,144.11,5771
2017/07/24,10:46:00,144.11,144.14,144.11,144.14,16640
2017/07/24,10:47:00,144.14,144.15,144.12,144.13,23596
2017/07/24,10:48:00,144.15,144.16,144.13,144.14,33725
2017/07/24,10:49:00,144.14,144.15,144.13,144.14,11478
2017/07/24,10:50:00,144.14,144.15,144.10,144.11,23964
2017/07/24,10:51:00,144.11,144.17,144.11,144.16,17658
2017/07/24,10:52:00,144.15,144.16,144.13,144.16,15599
2017/07/24,10:53:00,144.16,144.18,144.16,144.18,9030
2017/07/24,10:54:00,144.17,144.19,144.16,144.18,39345
2017/07/24,10:55:00,144.18,144.19,144.13,144.13,8503
2017/07/24,10:56:00,144.12,144.14,144.12,144.14,6876
2017/07/24,10:57:00,144.14,144.15,144.12,144.15,38382
2017/07/24,10:58:00,144.15,144.18,144.15,144.17,15511
2017/07/24,10:59:00,144.16,144.16,144.13,144.16,16725
2017/07/24,11:00:00,144.16,144.18,144.15,144.17,29444
2017/07/24,11:01:00,144.17,144.17,144.14,144.15,52828
2017/07/24,11:02:00,144.14,144.14,144.11,144.14,31656
2017/07/24,11:03:00,144.14,144.14,144.11,144.11,25938
2017/07/24,11:04:00,144.11,144.11,144.04,144.07,61321
2017/07/24,11:05:00,144.07,144.09,144.07,144.09,33983
2017/07/24,11:06:00,144.09,144.09,144.06,144.06,32713
2017/07/24,11:07:00,144.06,144.09,144.06,144.08,26949
2017/07/24,11:08:00,144.08,144.12,144.07,144.10,29578
2017/07/24,11:09:00,144.10,144.13,144.10,144.11,16775
2017/07/24,11:10:00,144.11,144.13,144.09,144.10,25905
2017/07/24,11:11:00,144.09,144.12,144.08,144.11,19697
2017/07/24,11:12:00,144.11,144.11,144.06,144.07,18033
2017/07/24,11:13:00,144.07,144.08,144.06,144.07,14342
2017/07/24,11:14:00,144.07,144.07,143.92,143.98,194394
2017/07/24,11:15:00,143.99,144.02,143.99,144.02,16860
2017/07/24,11:16:00,144.01,144.01,143.96,143.99,30612
2017/07/24,11:17:00,143.99,144.00,143.96,143.97,21007
2017/07/24,11:18:00,143.97,144.02,143.97,144.01,93059
2017/07/24,11:19:00,144.01,144.01,143.98,144.00,39561
2017/07/24,11:20:00,144.01,144.01,144.00,144.00,11982
2017/07/24,11:21:00,144.01,144.01,143.98,143.99,10190
2017/07/24,11:22:00,143.99,143.99,143.93,143.95,59371
2017/07/24,11:23:00,143.95,143.97,143.92,143.92,87715
2017/07/24,11:24:00,143.92,143.98,143.92,143.98,20981
2017/07/24,11:25:00,143.98,144.00,143.96,143.98,28070
2017/07/24,11:26:00,143.98,144.00,143.98,143.99,36822
2017/07/24,11:27:00,143.99,144.02,143.93,144.01,98527
2017/07/24,11:28:00,144.01,144.01,143.99,144.01,18819
2017/07/24,11:29:00,144.01,144.02,143.98,143.98,46057
2017/07/24,11:30:00,143.98,144.00,143.96,143.98,42856
2017/07/24,11:31:00,143.98,144.04,143.98,144.03,40819
2017/07/24,11:32:00,144.04,144.06,144.02,144.05,42309
2017/07/24,11:33:00,144.04,144.05,144.03,144.04,9923
2017/07/24,11:34:00,144.04,144.08,144.04,144.08,11532
2017/07/24,11:35:00,144.08,144.10,144.06,144.09,67730
2017/07/24,11:36:00,144.09,144.12,144.09,144.10,10642
2017/07/24,11:37:00,144.10,144.10,144.07,144.09,12061
2017/07/24,11:38:00,144.09,144.11,144.08,144.08,59080
2017/07/24,11:39:00,144.08,144.09,144.07,144.08,8717
2017/07/24,11:40:00,144.08,144.12,144.08,144.11,11161
2017/07/24,11:41:00,144.11,144.14,144.11,144.13,16344
2017/07/24,11:42:00,144.13,144.15,144.12,144.13,17965
2017/07/24,11:43:00,144.13,144.16,144.13,144.15,14538
2017/07/24,11:44:00,144.14,144.15,144.13,144.15,9097
2017/07/24,11:45:00,144.15,144.15,144.11,144.13,6956
2017/07/24,11:46:00,144.13,144.15,144.12,144.13,12569
2017/07/24,11:47:00,144.13,144.15,144.13,144.15,15260
2017/07/24,11:48:00,144.15,144.15,144.12,144.12,6443
2017/07/24,11:49:00,144.13,144.15,144.12,144.14,173728
2017/07/24,11:50:00,144.14,144.15,144.13,144.13,32563
2017/07/24,11:51:00,144.13,144.14,144.12,144.14,6169
2017/07/24,11:52:00,144.14,144.16,144.14,144.16,28660
2017/07/24,11:53:00,144.16,144.17,144.15,144.16,15614
2017/07/24,11:54:00,144.16,144.16,144.13,144.15,420592
2017/07/24,11:55:00,144.15,144.16,144.15,144.16,6592
2017/07/24,11:56:00,144.16,144.17,144.15,144.15,9375
2017/07/24,11:57:00,144.16,144.17,144.14,144.16,56223
2017/07/24,11:58:00,144.15,144.16,144.13,144.15,63229
2017/07/24,11:59:00,144.14,144.16,144.14,144.16,16645
2017/07/24,12:00:00,144.16,144.16,144.14,144.15,14862
2017/07/24,12:01:00,144.15,144.17,144.15,144.17,17283
2017/07/24,12:02:00,144.17,144.18,144.15,144.15,32503
2017/07/24,12:03:00,144.15,144.19,144.15,144.19,31777
2017/07/24,12:04:00,144.19,144.20,144.17,144.18,6713
2017/07/24,12:05:00,144.19,144.20,144.18,144.18,8193
2017/07/24,12:06:00,144.18,144.20,144.17,144.20,229428
2017/07/24,12:07:00,144.20,144.23,144.19,144.21,36760
2017/07/24,12:08:00,144.21,144.28,144.20,144.28,83444
2017/07/24,12:09:00,144.28,144.28,144.25,144.26,17858
2017/07/24,12:10:00,144.26,144.26,144.24,144.25,13125
2017/07/24,12:11:00,144.25,144.25,144.23,144.23,30674
2017/07/24,12:12:00,144.24,144.24,144.22,144.24,7748
2017/07/24,12:13:00,144.23,144.24,144.21,144.22,33651
2017/07/24,12:14:00,144.22,144.26,144.21,144.25,23832
2017/07/24,12:15:00,144.25,144.26,144.25,144.26,3928
2017/07/24,12:16:00,144.26,144.26,144.22,144.23,53652
2017/07/24,12:17:00,144.23,144.25,144.23,144.25,7383
2017/07/24,12:18:00,144.25,144.27,144.25,144.27,6806
2017/07/24,12:19:00,144.26,144.31,144.25,144.30,71222
2017/07/24,12:20:00,144.30,144.32,144.27,144.28,33449
2017/07/24,12:21:00,144.29,144.32,144.29,144.29,61904
2017/07/24,12:22:00,144.30,144.33,144.29,144.32,32362
2017/07/24,12:23:00,144.31,144.33,144.31,144.31,56425
2017/07/24,12:24:00,144.31,144.34,144.31,144.33,100838
2017/07/24,12:25:00,144.33,144.33,144.32,144.32,4440
2017/07/24,12:26:00,144.32,144.32,144.29,144.31,21422
2017/07/24,12:27:00,144.31,144.31,144.30,144.31,11969
2017/07/24,12:28:00,144.31,144.34,144.31,144.34,11505
2017/07/24,12:29:00,144.34,144.34,144.32,144.34,23094
2017/07/24,12:30:00,144.33,144.34,144.31,144.32,26696
2017/07/24,12:31:00,144.32,144.32,144.31,144.32,112084
2017/07/24,12:32:00,144.32,144.35,144.32,144.34,22887
2017/07/24,12:33:00,144.35,144.35,144.34,144.34,97026
2017/07/24,12:34:00,144.34,144.35,144.31,144.31,9425
2017/07/24,12:35:00,144.32,144.32,144.30,144.32,26461
2017/07/24,12:36:00,144.32,144.32,144.29,144.31,31389
2017/07/24,12:37:00,144.30,144.33,144.30,144.32,19624
2017/07/24,12:38:00,144.33,144.34,144.32,144.33,25579
2017/07/24,12:39:00,144.34,144.35,144.33,144.34,10028
2017/07/24,12:40:00,144.34,144.35,144.33,144.35,430177
2017/07/24,12:41:00,144.35,144.36,144.33,144.36,27559
2017/07/24,12:42:00,144.36,144.37,144.35,144.35,30906
2017/07/24,12:43:00,144.35,144.38,144.35,144.36,19718
2017/07/24,12:44:00,144.37,144.37,144.35,144.37,22547
2017/07/24,12:45:00,144.37,144.37,144.34,144.34,10809
2017/07/24,12:46:00,144.34,144.36,144.34,144.36,19217
2017/07/24,12:47:00,144.36,144.38,144.36,144.38,11675
2017/07/24,12:48:00,144.38,144.38,144.35,144.35,34988
2017/07/24,12:49:00,144.36,144.37,144.35,144.36,7957
2017/07/24,12:50:00,144.35,144.35,144.31,144.34,439341
2017/07/24,12:51:00,144.34,144.35,144.33,144.34,20482
2017/07/24,12:52:00,144.34,144.37,144.34,144.37,28424
2017/07/24,12:53:00,144.37,144.37,144.35,144.36,8141
2017/07/24,12:54:00,144.36,144.36,144.34,144.34,15964
2017/07/24,12:55:00,144.34,144.36,144.34,144.36,9782
2017/07/24,12:56:00,144.36,144.37,144.35,144.37,20543
2017/07/24,12:57:00,144.37,144.38,144.36,144.37,27364
2017/07/24,12:58:00,144.38,144.40,144.38,144.40,383449
2017/07/24,12:59:00,144.40,144.41,144.38,144.38,6295
2017/07/24,13:00:00,144.39,144.39,144.38,144.39,4825
2017/07/24,13:01:00,144.40,144.43,144.40,144.42,59426
2017/07/24,13:02:00,144.42,144.43,144.40,144.40,29367
2017/07/24,13:03:00,144.41,144.41,144.38,144.38,8023
2017/07/24,13:04:00,144.38,144.40,144.38,144.39,13127
2017/07/24,13:05:00,144.39,144.39,144.36,144.37,24872
2017/07/24,13:06:00,144.37,144.41,144.37,144.40,42179
2017/07/24,13:07:00,144.40,144.42,144.39,144.42,511098
2017/07/24,13:08:00,144.42,144.44,144.41,144.42,13070
2017/07/24,13:09:00,144.42,144.42,144.41,144.42,13312
2017/07/24,13:10:00,144.42,144.44,144.42,144.44,3140
2017/07/24,13:11:00,144.44,144.45,144.41,144.42,22065
2017/07/24,13:12:00,144.41,144.42,144.40,144.42,24575
2017/07/24,13:13:00,144.41,144.42,144.38,144.38,43300
2017/07/24,13:14:00,144.37,144.38,144.37,144.38,6909
2017/07/24,13:15:00,144.37,144.38,144.37,144.37,8864
2017/07/24,13:16:00,144.38,144.38,144.36,144.38,14339
2017/07/24,13:17:00,144.39,144.39,144.37,144.38,14993
2017/07/24,13:18:00,144.38,144.39,144.38,144.38,7412
2017/07/24,13:19:00,144.37,144.39,144.37,144.39,21826
2017/07/24,13:20:00,144.39,144.39,144.38,144.38,10049
2017/07/24,13:21:00,144.38,144.40,144.38,144.39,7449
2017/07/24,13:22:00,144.39,144.40,144.39,144.39,4106
2017/07/24,13:23:00,144.39,144.41,144.39,144.41,5113
2017/07/24,13:24:00,144.40,144.41,144.39,144.40,16047
2017/07/24,13:25:00,144.41,144.41,144.39,144.40,24674
2017/07/24,13:26:00,144.40,144.40,144.38,144.38,8431
2017/07/24,13:27:00,144.38,144.41,144.38,144.41,2865
2017/07/24,13:28:00,144.40,144.42,144.39,144.41,12967
2017/07/24,13:29:00,144.42,144.43,144.42,144.43,266392
2017/07/24,13:30:00,144.43,144.44,144.43,144.43,9438
2017/07/24,13:31:00,144.43,144.44,144.43,144.43,88198
2017/07/24,13:32:00,144.43,144.44,144.42,144.43,757104
2017/07/24,13:33:00,144.43,144.44,144.42,144.42,11481
2017/07/24,13:34:00,144.42,144.44,144.42,144.44,4281
2017/07/24,13:35:00,144.44,144.44,144.43,144.44,12193
2017/07/24,13:36:00,144.44,144.46,144.42,144.42,27369
2017/07/24,13:37:00,144.42,144.44,144.41,144.44,19178
2017/07/24,13:38:00,144.44,144.44,144.42,144.42,22117
2017/07/24,13:39:00,144.42,144.44,144.41,144.41,13501
2017/07/24,13:40:00,144.41,144.43,144.40,144.40,18378
2017/07/24,13:41:00,144.40,144.42,144.40,144.41,15333
2017/07/24,13:42:00,144.41,144.41,144.40,144.40,12879
2017/07/24,13:43:00,144.40,144.41,144.39,144.41,14181
2017/07/24,13:44:00,144.41,144.41,144.40,144.40,12001
2017/07/24,13:45:00,144.39,144.40,144.38,144.39,14511
2017/07/24,13:46:00,144.39,144.40,144.37,144.38,5145
2017/07/24,13:47:00,144.38,144.40,144.38,144.40,4729
2017/07/24,13:48:00,144.40,144.42,144.39,144.40,42647
2017/07/24,13:49:00,144.40,144.41,144.39,144.40,15817
2017/07/24,13:50:00,144.40,144.42,144.40,144.42,7643
2017/07/24,13:51:00,144.42,144.43,144.40,144.40,12775
2017/07/24,13:52:00,144.40,144.41,144.38,144.38,9545
2017/07/24,13:53:00,144.39,144.40,144.38,144.39,17021
2017/07/24,13:54:00,144.38,144.39,144.36,144.36,18340
2017/07/24,13:55:00,144.36,144.39,144.35,144.36,48161
2017/07/24,13:56:00,144.37,144.38,144.36,144.37,3765
2017/07/24,13:57:00,144.37,144.39,144.36,144.37,8091
2017/07/24,13:58:00,144.37,144.39,144.36,144.39,21907
2017/07/24,13:59:00,144.39,144.40,144.38,144.39,12043
2017/07/24,14:00:00,144.39,144.39,144.35,144.35,14516
2017/07/24,14:01:00,144.35,144.36,144.34,144.35,24561
2017/07/24,14:02:00,144.35,144.39,144.35,144.39,33591
2017/07/24,14:03:00,144.38,144.39,144.38,144.39,16333
2017/07/24,14:04:00,144.39,144.40,144.38,144.40,13361
2017/07/24,14:05:00,144.40,144.40,144.39,144.39,8560
2017/07/24,14:06:00,144.39,144.41,144.39,144.41,23928
2017/07/24,14:07:00,144.40,144.43,144.40,144.42,24029
2017/07/24,14:08:00,144.43,144.44,144.42,144.43,20183
2017/07/24,14:09:00,144.43,144.45,144.43,144.44,36939
2017/07/24,14:10:00,144.45,144.45,144.44,144.44,8099
2017/07/24,14:11:00,144.44,144.48,144.44,144.47,47184
2017/07/24,14:12:00,144.48,144.50,144.46,144.47,45998
2017/07/24,14:13:00,144.47,144.49,144.47,144.48,9163
2017/07/24,14:14:00,144.48,144.49,144.47,144.48,12488
2017/07/24,14:15:00,144.48,144.49,144.45,144.45,63283
2017/07/24,14:16:00,144.45,144.47,144.45,144.45,31209
2017/07/24,14:17:00,144.45,144.46,144.44,144.45,26189
2017/07/24,14:18:00,144.45,144.47,144.45,144.46,14869
2017/07/24,14:19:00,144.46,144.46,144.45,144.45,18661
2017/07/24,14:20:00,144.44,144.46,144.44,144.46,39740
2017/07/24,14:21:00,144.46,144.49,144.45,144.48,12193
2017/07/24,14:22:00,144.49,144.49,144.48,144.49,67180
2017/07/24,14:23:00,144.48,144.48,144.46,144.47,11762
2017/07/24,14:24:00,144.47,144.47,144.47,144.47,3389
2017/07/24,14:25:00,144.46,144.52,144.46,144.52,82394
2017/07/24,14:26:00,144.51,144.52,144.49,144.50,29057
2017/07/24,14:27:00,144.50,144.51,144.49,144.49,9314
2017/07/24,14:28:00,144.49,144.51,144.49,144.49,21546
2017/07/24,14:29:00,144.49,144.51,144.48,144.50,15078
2017/07/24,14:30:00,144.50,144.50,144.47,144.48,27165
2017/07/24,14:31:00,144.47,144.48,144.46,144.48,30030
2017/07/24,14:32:00,144.48,144.49,144.46,144.47,18617
2017/07/24,14:33:00,144.47,144.48,144.46,144.48,12006
2017/07/24,14:34:00,144.48,144.49,144.47,144.49,8733
2017/07/24,14:35:00,144.49,144.52,144.49,144.51,43201
2017/07/24,14:36:00,144.51,144.51,144.48,144.48,15107
2017/07/24,14:37:00,144.48,144.50,144.48,144.49,11055
2017/07/24,14:38:00,144.49,144.50,144.49,144.49,10172
2017/07/24,14:39:00,144.49,144.51,144.48,144.50,38923
2017/07/24,14:40:00,144.50,144.52,144.50,144.51,8780
2017/07/24,14:41:00,144.51,144.51,144.49,144.49,32885
2017/07/24,14:42:00,144.49,144.50,144.48,144.48,24332
2017/07/24,14:43:00,144.48,144.49,144.48,144.49,14980
2017/07/24,14:44:00,144.49,144.52,144.49,144.50,16292
2017/07/24,14:45:00,144.50,144.51,144.49,144.51,8172
2017/07/24,14:46:00,144.51,144.52,144.50,144.52,36766
2017/07/24,14:47:00,144.52,144.54,144.51,144.53,31892
2017/07/24,14:48:00,144.53,144.53,144.52,144.53,12344
2017/07/24,14:49:00,144.52,144.54,144.50,144.52,43832
2017/07/24,14:50:00,144.52,144.52,144.50,144.51,76644
2017/07/24,14:51:00,144.51,144.53,144.51,144.51,47435
2017/07/24,14:52:00,144.50,144.53,144.50,144.53,19519
2017/07/24,14:53:00,144.52,144.55,144.52,144.54,29963
2017/07/24,14:54:00,144.54,144.57,144.52,144.56,182860
2017/07/24,14:55:00,144.56,144.56,144.53,144.54,10959
2017/07/24,14:56:00,144.53,144.55,144.52,144.55,7376
2017/07/24,14:57:00,144.55,144.55,144.54,144.55,12200
2017/07/24,14:58:00,144.55,144.56,144.53,144.55,49609
2017/07/24,14:59:00,144.55,144.57,144.54,144.54,40663
2017/07/24,15:00:00,144.54,144.56,144.52,144.56,195898
2017/07/24,15:01:00,144.56,144.58,144.55,144.56,30549
2017/07/24,15:02:00,144.56,144.57,144.51,144.52,143957
2017/07/24,15:03:00,144.52,144.55,144.50,144.55,115623
2017/07/24,15:04:00,144.55,144.55,144.52,144.54,12846
2017/07/24,15:05:00,144.55,144.55,144.52,144.52,18958
2017/07/24,15:06:00,144.53,144.54,144.52,144.54,12399
2017/07/24,15:07:00,144.53,144.55,144.53,144.54,23503
2017/07/24,15:08:00,144.55,144.56,144.53,144.53,20579
2017/07/24,15:09:00,144.54,144.54,144.53,144.54,18368
2017/07/24,15:10:00,144.53,144.55,144.53,144.54,10289
2017/07/24,15:11:00,144.54,144.54,144.53,144.54,17904
2017/07/24,15:12:00,144.53,144.56,144.53,144.55,34454
2017/07/24,15:13:00,144.56,144.64,144.55,144.61,110541
2017/07/24,15:14:00,144.60,144.60,144.57,144.59,43932
2017/07/24,15:15:00,144.59,144.64,144.59,144.63,43959
2017/07/24,15:16:00,144.63,144.70,144.62,144.66,83666
2017/07/24,15:17:00,144.66,144.68,144.64,144.67,186556
2017/07/24,15:18:00,144.67,144.69,144.67,144.69,519386
2017/07/24,15:19:00,144.69,144.72,144.69,144.70,43968
2017/07/24,15:20:00,144.70,144.71,144.69,144.69,41796
2017/07/24,15:21:00,144.69,144.71,144.68,144.70,18947
2017/07/24,15:22:00,144.70,144.71,144.68,144.70,19150
2017/07/24,15:23:00,144.70,144.70,144.68,144.68,25744
2017/07/24,15:24:00,144.68,144.70,144.68,144.70,25506
2017/07/24,15:25:00,144.70,144.73,144.69,144.71,79956
2017/07/24,15:26:00,144.71,144.72,144.70,144.72,29925
2017/07/24,15:27:00,144.72,144.73,144.70,144.71,113774
2017/07/24,15:28:00,144.70,144.73,144.70,144.71,58178
2017/07/24,15:29:00,144.72,144.74,144.71,144.72,175209
2017/07/24,15:30:00,144.72,144.75,144.72,144.75,18696
2017/07/24,15:31:00,144.75,144.76,144.74,144.76,56916
2017/07/24,15:32:00,144.76,144.76,144.73,144.75,121610
2017/07/24,15:33:00,144.75,144.76,144.73,144.74,38580
2017/07/24,15:34:00,144.74,144.75,144.72,144.73,22679
2017/07/24,15:35:00,144.73,144.74,144.71,144.73,71007
2017/07/24,15:36:00,144.73,144.75,144.73,144.75,53048
2017/07/24,15:37:00,144.76,144.79,144.76,144.77,77234
2017/07/24,15:38:00,144.77,144.78,144.75,144.76,24920
2017/07/24,15:39:00,144.76,144.77,144.75,144.77,20276
2017/07/24,15:40:00,144.77,144.79,144.76,144.79,456710
2017/07/24,15:41:00,144.78,144.79,144.77,144.79,66360
2017/07/24,15:42:00,144.79,144.80,144.78,144.80,41731
2017/07/24,15:43:00,144.80,144.82,144.79,144.81,125573
2017/07/24,15:44:00,144.81,144.84,144.81,144.82,106241
2017/07/24,15:45:00,144.82,144.83,144.81,144.82,93035
2017/07/24,15:46:00,144.82,144.82,144.80,144.81,92294
2017/07/24,15:47:00,144.81,144.82,144.80,144.82,47923
2017/07/24,15:48:00,144.82,144.84,144.81,144.84,104600
2017/07/24,15:49:00,144.84,144.86,144.83,144.85,120020
2017/07/24,15:50:00,144.85,144.87,144.84,144.85,134459
2017/07/24,15:51:00,144.85,144.86,144.67,144.67,274594
2017/07/24,15:52:00,144.67,144.74,144.67,144.73,207320
2017/07/24,15:53:00,144.73,144.73,144.69,144.70,113256
2017/07/24,15:54:00,144.70,144.71,144.69,144.70,108742
2017/07/24,15:55:00,144.70,144.72,144.68,144.69,92773
2017/07/24,15:56:00,144.69,144.70,144.68,144.69,188980
2017/07/24,15:57:00,144.69,144.70,144.68,144.70,151942
2017/07/24,15:58:00,144.69,144.73,144.68,144.72,633602
2017/07/24,15:59:00,144.72,144.74,144.68,144.68,235545
2017/07/24,16:00:00,144.68,144.74,144.68,144.72,618939
2017/07/25,09:31:00,144.29,144.31,144.13,144.18,209782
2017/07/25,09:32:00,144.19,144.26,144.17,144.25,325777
2017/07/25,09:33:00,144.25,144.35,144.24,144.34,163102
2017/07/25,09:34:00,144.34,144.37,144.30,144.32,243950
2017/07/25,09:35:00,144.33,144.36,144.26,144.34,121848
2017/07/25,09:36:00,144.34,144.37,144.19,144.22,89272
2017/07/25,09:37:00,144.21,144.22,144.01,144.01,234149
2017/07/25,09:38:00,144.01,144.14,144.01,144.11,88171
2017/07/25,09:39:00,144.11,144.16,144.01,144.14,292093
2017/07/25,09:40:00,144.14,144.16,144.10,144.15,123214
2017/07/25,09:41:00,144.15,144.17,144.09,144.17,58731
2017/07/25,09:42:00,144.17,144.18,144.07,144.18,102977
2017/07/25,09:43:00,144.17,144.23,144.16,144.20,148062
2017/07/25,09:44:00,144.20,144.28,144.19,144.24,150215
2017/07/25,09:45:00,144.23,144.28,144.20,144.26,179139
2017/07/25,09:46:00,144.25,144.27,144.13,144.16,107335
2017/07/25,09:47:00,144.16,144.20,144.12,144.19,392285
2017/07/25,09:48:00,144.19,144.19,144.12,144.14,236817
2017/07/25,09:49:00,144.14,144.16,144.08,144.11,212957
2017/07/25,09:50:00,144.12,144.17,144.10,144.13,87723
2017/07/25,09:51:00,144.13,144.22,144.12,144.21,220827
2017/07/25,09:52:00,144.21,144.27,144.18,144.21,218037
2017/07/25,09:53:00,144.21,144.26,144.20,144.26,73883
2017/07/25,09:54:00,144.26,144.36,144.24,144.30,182195
2017/07/25,09:55:00,144.31,144.37,144.28,144.37,96695
2017/07/25,09:56:00,144.38,144.41,144.34,144.40,149351
2017/07/25,09:57:00,144.40,144.44,144.38,144.43,105463
2017/07/25,09:58:00,144.43,144.44,144.38,144.41,104620
2017/07/25,09:59:00,144.40,144.44,144.40,144.41,84233
2017/07/25,10:00:00,144.41,144.46,144.41,144.45,120516
2017/07/25,10:01:00,144.45,144.49,144.41,144.41,152621
2017/07/25,10:02:00,144.41,144.41,144.32,144.37,112101
2017/07/25,10:03:00,144.37,144.40,144.35,144.38,87476
2017/07/25,10:04:00,144.38,144.43,144.36,144.39,76578
2017/07/25,10:05:00,144.39,144.45,144.39,144.40,97891
2017/07/25,10:06:00,144.40,144.45,144.40,144.43,45776
2017/07/25,10:07:00,144.44,144.45,144.41,144.44,43488
2017/07/25,10:08:00,144.44,144.44,144.36,144.42,51941
2017/07/25,10:09:00,144.42,144.43,144.33,144.34,33630
2017/07/25,10:10:00,144.34,144.34,144.25,144.29,95367
2017/07/25,10:11:00,144.29,144.31,144.25,144.31,75073
2017/07/25,10:12:00,144.31,144.40,144.31,144.40,75331
2017/07/25,10:13:00,144.40,144.46,144.37,144.43,44988
2017/07/25,10:14:00,144.43,144.44,144.39,144.41,35199
2017/07/25,10:15:00,144.41,144.42,144.38,144.39,38981
2017/07/25,10:16:00,144.39,144.43,144.38,144.41,66834
2017/07/25,10:17:00,144.43,144.45,144.41,144.43,57551
2017/07/25,10:18:00,144.43,144.50,144.42,144.47,43225
2017/07/25,10:19:00,144.47,144.51,144.47,144.49,46742
2017/07/25,10:20:00,144.49,144.51,144.45,144.46,85034
2017/07/25,10:21:00,144.47,144.52,144.47,144.50,67205
2017/07/25,10:22:00,144.50,144.50,144.45,144.47,90065
2017/07/25,10:23:00,144.47,144.47,144.38,144.43,130476
2017/07/25,10:24:00,144.44,144.45,144.41,144.42,65732
2017/07/25,10:25:00,144.42,144.42,144.39,144.40,146544
2017/07/25,10:26:00,144.40,144.41,144.38,144.39,26292
2017/07/25,10:27:00,144.39,144.41,144.39,144.39,38615
2017/07/25,10:28:00,144.39,144.43,144.39,144.43,28103
2017/07/25,10:29:00,144.42,144.43,144.39,144.41,40759
2017/07/25,10:30:00,144.42,144.43,144.39,144.40,12926
2017/07/25,10:31:00,144.41,144.41,144.37,144.40,31215
2017/07/25,10:32:00,144.40,144.40,144.35,144.36,26330
2017/07/25,10:33:00,144.37,144.38,144.33,144.35,140826
2017/07/25,10:34:00,144.35,144.35,144.29,144.29,17183
2017/07/25,10:35:00,144.29,144.30,144.27,144.28,45170
2017/07/25,10:36:00,144.28,144.28,144.21,144.23,65591
2017/07/25,10:37:00,144.23,144.25,144.21,144.21,36305
2017/07/25,10:38:00,144.21,144.24,144.19,144.22,22226
2017/07/25,10:39:00,144.23,144.23,144.18,144.19,62241
2017/07/25,10:40:00,144.19,144.23,144.19,144.21,23742
2017/07/25,10:41:00,144.22,144.28,144.22,144.28,38942
2017/07/25,10:42:00,144.29,144.29,144.25,144.26,15539
2017/07/25,10:43:00,144.26,144.27,144.22,144.25,20593
2017/07/25,10:44:00,144.24,144.32,144.24,144.31,27276
2017/07/25,10:45:00,144.31,144.33,144.29,144.32,31798
2017/07/25,10:46:00,144.32,144.32,144.25,144.26,22419
2017/07/25,10:47:00,144.26,144.29,144.21,144.22,26990
2017/07/25,10:48:00,144.23,144.26,144.23,144.23,32618
2017/07/25,10:49:00,144.23,144.23,144.18,144.21,40487
2017/07/25,10:50:00,144.21,144.29,144.21,144.28,97138
2017/07/25,10:51:00,144.29,144.29,144.26,144.28,9440
2017/07/25,10:52:00,144.28,144.30,144.26,144.26,24233
2017/07/25,10:53:00,144.26,144.27,144.22,144.27,35921
2017/07/25,10:54:00,144.26,144.26,144.19,144.19,70905
2017/07/25,10:55:00,144.19,144.20,144.13,144.17,76500
2017/07/25,10:56:00,144.16,144.20,144.16,144.19,45523
2017/07/25,10:57:00,144.19,144.19,144.13,144.14,90268
2017/07/25,10:58:00,144.14,144.16,144.12,144.12,96231
2017/07/25,10:59:00,144.13,144.15,144.12,144.13,50413
2017/07/25,11:00:00,144.13,144.15,144.12,144.15,81018
2017/07/25,11:01:00,144.15,144.21,144.15,144.19,32791
2017/07/25,11:02:00,144.19,144.32,144.19,144.27,539303
2017/07/25,11:03:00,144.27,144.28,144.24,144.28,1126835
2017/07/25,11:04:00,144.27,144.31,144.27,144.30,23414
2017/07/25,11:05:00,144.30,144.36,144.29,144.34,32348
2017/07/25,11:06:00,144.33,144.34,144.31,144.32,75472
2017/07/25,11:07:00,144.32,144.35,144.30,144.35,75550
2017/07/25,11:08:00,144.35,144.36,144.29,144.29,27583
2017/07/25,11:09:00,144.28,144.33,144.28,144.32,24405
2017/07/25,11:10:00,144.32,144.36,144.32,144.36,7088
2017/07/25,11:11:00,144.36,144.37,144.33,144.33,12669
2017/07/25,11:12:00,144.33,144.36,144.33,144.34,39095
2017/07/25,11:13:00,144.35,144.35,144.32,144.34,23380
2017/07/25,11:14:00,144.34,144.35,144.33,144.34,118525
2017/07/25,11:15:00,144.34,144.37,144.34,144.34,37730
2017/07/25,11:16:00,144.34,144.35,144.30,144.30,400731
2017/07/25,11:17:00,144.30,144.31,144.24,144.24,49264
2017/07/25,11:18:00,144.24,144.29,144.23,144.28,22653
2017/07/25,11:19:00,144.28,144.31,144.28,144.31,10192
2017/07/25,11:20:00,144.31,144.40,144.31,144.39,40678
2017/07/25,11:21:00,144.39,144.42,144.38,144.40,102346
2017/07/25,11:22:00,144.40,144.40,144.36,144.38,13279
2017/07/25,11:23:00,144.38,144.38,144.36,144.38,8576
2017/07/25,11:24:00,144.37,144.41,144.37,144.39,13617
2017/07/25,11:25:00,144.38,144.39,144.37,144.38,32368
2017/07/25,11:26:00,144.38,144.40,144.37,144.38,30557
2017/07/25,11:27:00,144.38,144.39,144.36,144.37,18720
2017/07/25,11:28:00,144.37,144.37,144.35,144.35,24255
2017/07/25,11:29:00,144.36,144.39,144.36,144.38,10541
2017/07/25,11:30:00,144.38,144.40,144.34,144.35,73589
2017/07/25,11:31:00,144.35,144.35,144.26,144.29,153343
2017/07/25,11:32:00,144.29,144.32,144.26,144.31,21053
2017/07/25,11:33:00,144.31,144.32,144.28,144.31,103644
2017/07/25,11:34:00,144.31,144.32,144.30,144.31,81044
2017/07/25,11:35:00,144.31,144.33,144.31,144.31,9765
2017/07/25,11:36:00,144.32,144.32,144.29,144.30,24727
2017/07/25,11:37:00,144.31,144.36,144.29,144.35,15630
2017/07/25,11:38:00,144.36,144.41,144.36,144.40,14231
2017/07/25,11:39:00,144.40,144.40,144.37,144.37,10092
2017/07/25,11:40:00,144.38,144.39,144.37,144.38,39790
2017/07/25,11:41:00,144.39,144.44,144.38,144.42,192208
2017/07/25,11:42:00,144.42,144.42,144.40,144.42,34572
2017/07/25,11:43:00,144.43,144.43,144.40,144.40,103617
2017/07/25,11:44:00,144.41,144.45,144.40,144.45,133204
2017/07/25,11:45:00,144.45,144.46,144.43,144.43,54434
2017/07/25,11:46:00,144.44,144.46,144.43,144.45,19210
2017/07/25,11:47:00,144.45,144.46,144.44,144.44,11381
2017/07/25,11:48:00,144.45,144.47,144.44,144.44,20241
2017/07/25,11:49:00,144.44,144.46,144.43,144.45,30651
2017/07/25,11:50:00,144.45,144.46,144.44,144.45,39890
2017/07/25,11:51:00,144.46,144.49,144.45,144.47,83300
2017/07/25,11:52:00,144.47,144.51,144.47,144.51,97959
2017/07/25,11:53:00,144.53,144.54,144.50,144.50,69508
2017/07/25,11:54:00,144.51,144.51,144.44,144.45,122719
2017/07/25,11:55:00,144.45,144.48,144.45,144.48,24763
2017/07/25,11:56:00,144.47,144.50,144.47,144.48,10190
2017/07/25,11:57:00,144.49,144.50,144.47,144.50,9102
2017/07/25,11:58:00,144.49,144.50,144.47,144.49,25795
2017/07/25,11:59:00,144.50,144.50,144.47,144.49,36671
2017/07/25,12:00:00,144.48,144.48,144.47,144.48,23555
2017/07/25,12:01:00,144.48,144.50,144.48,144.49,12201
2017/07/25,12:02:00,144.49,144.51,144.47,144.49,31027
2017/07/25,12:03:00,144.49,144.49,144.42,144.42,37773
2017/07/25,12:04:00,144.42,144.44,144.42,144.43,12386
2017/07/25,12:05:00,144.43,144.49,144.43,144.48,77683
2017/07/25,12:06:00,144.47,144.50,144.47,144.49,8852
2017/07/25,12:07:00,144.48,144.49,144.47,144.48,12981
2017/07/25,12:08:00,144.48,144.49,144.45,144.45,31651
2017/07/25,12:09:00,144.46,144.46,144.42,144.43,27545
2017/07/25,12:10:00,144.43,144.46,144.43,144.43,16791
2017/07/25,12:11:00,144.43,144.44,144.39,144.40,20865
2017/07/25,12:12:00,144.40,144.42,144.39,144.40,6877
2017/07/25,12:13:00,144.39,144.40,144.38,144.39,11717
2017/07/25,12:14:00,144.40,144.40,144.37,144.38,45618
2017/07/25,12:15:00,144.38,144.38,144.36,144.36,46830
2017/07/25,12:16:00,144.35,144.39,144.34,144.39,126157
2017/07/25,12:17:00,144.39,144.41,144.37,144.40,31903
2017/07/25,12:18:00,144.40,144.41,144.38,144.38,10154
2017/07/25,12:19:00,144.38,144.39,144.36,144.38,26296
2017/07/25,12:20:00,144.38,144.39,144.34,144.35,36649
2017/07/25,12:21:00,144.35,144.39,144.34,144.38,20286
2017/07/25,12:22:00,144.38,144.39,144.37,144.37,3858
2017/07/25,12:23:00,144.37,144.40,144.37,144.40,10563
2017/07/25,12:24:00,144.40,144.40,144.37,144.40,18867
2017/07/25,12:25:00,144.39,144.39,144.34,144.35,57837
2017/07/25,12:26:00,144.35,144.36,144.32,144.35,48863
2017/07/25,12:27:00,144.35,144.36,144.34,144.36,23970
2017/07/25,12:28:00,144.35,144.39,144.35,144.38,7954
2017/07/25,12:29:00,144.39,144.40,144.37,144.37,12294
2017/07/25,12:30:00,144.37,144.39,144.37,144.39,6295
2017/07/25,12:31:00,144.39,144.43,144.39,144.43,9608
2017/07/25,12:32:00,144.43,144.43,144.41,144.42,113159
2017/07/25,12:33:00,144.41,144.41,144.39,144.40,45281
2017/07/25,12:34:00,144.40,144.41,144.39,144.40,11229
2017/07/25,12:35:00,144.40,144.41,144.40,144.40,5082
2017/07/25,12:36:00,144.40,144.45,144.40,144.45,44221
2017/07/25,12:37:00,144.44,144.45,144.42,144.42,31291
2017/07/25,12:38:00,144.43,144.45,144.42,144.44,15389
2017/07/25,12:39:00,144.44,144.44,144.42,144.44,30635
2017/07/25,12:40:00,144.44,144.45,144.43,144.44,23324
2017/07/25,12:41:00,144.44,144.48,144.44,144.47,53843
2017/07/25,12:42:00,144.47,144.48,144.46,144.47,25271
2017/07/25,12:43:00,144.47,144.48,144.46,144.48,10540
2017/07/25,12:44:00,144.48,144.52,144.48,144.50,12567
2017/07/25,12:45:00,144.50,144.51,144.48,144.50,20383
2017/07/25,12:46:00,144.50,144.51,144.49,144.49,11593
2017/07/25,12:47:00,144.49,144.49,144.45,144.46,11393
2017/07/25,12:48:00,144.46,144.46,144.45,144.45,20763
2017/07/25,12:49:00,144.45,144.46,144.44,144.45,4718
2017/07/25,12:50:00,144.46,144.48,144.46,144.47,7545
2017/07/25,12:51:00,144.47,144.50,144.47,144.50,30422
2017/07/25,12:52:00,144.50,144.51,144.49,144.49,16379
2017/07/25,12:53:00,144.49,144.49,144.47,144.48,8169
2017/07/25,12:54:00,144.47,144.49,144.47,144.49,7755
2017/07/25,12:55:00,144.48,144.49,144.45,144.46,12286
2017/07/25,12:56:00,144.47,144.50,144.47,144.49,226279
2017/07/25,12:57:00,144.48,144.49,144.48,144.49,5005
2017/07/25,12:58:00,144.49,144.49,144.46,144.47,32623
2017/07/25,12:59:00,144.47,144.49,144.47,144.47,6750
2017/07/25,13:00:00,144.47,144.49,144.47,144.48,7270
2017/07/25,13:01:00,144.48,144.48,144.47,144.47,22240
2017/07/25,13:02:00,144.47,144.50,144.47,144.49,23802
2017/07/25,13:03:00,144.49,144.50,144.49,144.50,6644
2017/07/25,13:04:00,144.49,144.50,144.48,144.48,2586
2017/07/25,13:05:00,144.49,144.50,144.48,144.49,5218
2017/07/25,13:06:00,144.49,144.49,144.48,144.48,2814
2017/07/25,13:07:00,144.49,144.49,144.46,144.46,5859
2017/07/25,13:08:00,144.46,144.46,144.43,144.44,18079
2017/07/25,13:09:00,144.44,144.46,144.43,144.46,12323
2017/07/25,13:10:00,144.46,144.48,144.46,144.47,5248
2017/07/25,13:11:00,144.48,144.50,144.47,144.50,19724
2017/07/25,13:12:00,144.50,144.53,144.50,144.52,19115
2017/07/25,13:13:00,144.53,144.54,144.52,144.54,85508
2017/07/25,13:14:00,144.54,144.54,144.49,144.49,46074
2017/07/25,13:15:00,144.50,144.52,144.49,144.52,31278
2017/07/25,13:16:00,144.52,144.54,144.52,144.54,6698
2017/07/25,13:17:00,144.54,144.54,144.53,144.54,6609
2017/07/25,13:18:00,144.54,144.54,144.51,144.52,18819
2017/07/25,13:19:00,144.52,144.52,144.51,144.52,7481
2017/07/25,13:20:00,144.52,144.54,144.51,144.53,13988
2017/07/25,13:21:00,144.54,144.56,144.53,144.55,43656
2017/07/25,13:22:00,144.55,144.55,144.54,144.54,6797
2017/07/25,13:23:00,144.54,144.55,144.53,144.53,14357
2017/07/25,13:24:00,144.54,144.54,144.53,144.53,14533
2017/07/25,13:25:00,144.53,144.54,144.52,144.53,17726
2017/07/25,13:26:00,144.53,144.55,144.53,144.54,27790
2017/07/25,13:27:00,144.54,144.55,144.52,144.52,20998
2017/07/25,13:28:00,144.52,144.53,144.50,144.51,16728
2017/07/25,13:29:00,144.51,144.51,144.49,144.51,34405
2017/07/25,13:30:00,144.51,144.54,144.51,144.54,7128
2017/07/25,13:31:00,144.54,144.54,144.52,144.53,20211
2017/07/25,13:32:00,144.53,144.54,144.51,144.52,11329
2017/07/25,13:33:00,144.52,144.53,144.51,144.51,38092
2017/07/25,13:34:00,144.51,144.54,144.51,144.54,6310
2017/07/25,13:35:00,144.54,144.55,144.54,144.54,7487
2017/07/25,13:36:00,144.55,144.57,144.55,144.57,10345
2017/07/25,13:37:00,144.56,144.59,144.56,144.59,64774
2017/07/25,13:38:00,144.59,144.60,144.57,144.60,24217
2017/07/25,13:39:00,144.60,144.62,144.59,144.60,14233
2017/07/25,13:40:00,144.61,144.64,144.60,144.62,232113
2017/07/25,13:41:00,144.62,144.62,144.60,144.61,19349
2017/07/25,13:42:00,144.61,144.62,144.61,144.61,10466
2017/07/25,13:43:00,144.62,144.62,144.59,144.61,100865
2017/07/25,13:44:00,144.61,144.63,144.60,144.62,28734
2017/07/25,13:45:00,144.63,144.63,144.60,144.62,49551
2017/07/25,13:46:00,144.62,144.62,144.60,144.60,17089
2017/07/25,13:47:00,144.60,144.61,144.59,144.59,25588
2017/07/25,13:48:00,144.60,144.62,144.60,144.61,25965
2017/07/25,13:49:00,144.62,144.62,144.60,144.62,26065
2017/07/25,13:50:00,144.62,144.64,144.61,144.64,17948
2017/07/25,13:51:00,144.64,144.65,144.63,144.63,21488
2017/07/25,13:52:00,144.63,144.64,144.63,144.64,9641
2017/07/25,13:53:00,144.64,144.65,144.63,144.65,9096
2017/07/25,13:54:00,144.65,144.65,144.63,144.65,13261
2017/07/25,13:55:00,144.65,144.69,144.65,144.68,675365
2017/07/25,13:56:00,144.68,144.73,144.67,144.68,123091
2017/07/25,13:57:00,144.69,144.71,144.69,144.69,119999
2017/07/25,13:58:00,144.69,144.69,144.67,144.68,426701
2017/07/25,13:59:00,144.68,144.69,144.66,144.68,9455
2017/07/25,14:00:00,144.68,144.69,144.67,144.68,53202
2017/07/25,14:01:00,144.68,144.69,144.67,144.67,13013
2017/07/25,14:02:00,144.67,144.67,144.63,144.63,23083
2017/07/25,14:03:00,144.63,144.64,144.62,144.63,17637
2017/07/25,14:04:00,144.63,144.66,144.62,144.66,16039
2017/07/25,14:05:00,144.66,144.66,144.63,144.64,6030
2017/07/25,14:06:00,144.65,144.66,144.64,144.65,5682
2017/07/25,14:07:00,144.65,144.65,144.62,144.63,6938
2017/07/25,14:08:00,144.63,144.65,144.62,144.64,14488
2017/07/25,14:09:00,144.64,144.65,144.63,144.64,6211
2017/07/25,14:10:00,144.64,144.66,144.64,144.65,17561
2017/07/25,14:11:00,144.66,144.67,144.66,144.67,23824
2017/07/25,14:12:00,144.68,144.70,144.68,144.68,20285
2017/07/25,14:13:00,144.68,144.71,144.68,144.70,30462
2017/07/25,14:14:00,144.71,144.74,144.70,144.70,162411
2017/07/25,14:15:00,144.70,144.72,144.68,144.71,56918
2017/07/25,14:16:00,144.71,144.71,144.69,144.71,23577
2017/07/25,14:17:00,144.70,144.71,144.66,144.66,15713
2017/07/25,14:18:00,144.66,144.70,144.64,144.68,160113
2017/07/25,14:19:00,144.67,144.68,144.63,144.64,158103
2017/07/25,14:20:00,144.64,144.65,144.61,144.61,20053
2017/07/25,14:21:00,144.62,144.64,144.61,144.61,38996
2017/07/25,14:22:00,144.61,144.64,144.60,144.63,27279
2017/07/25,14:23:00,144.62,144.63,144.60,144.62,16337
2017/07/25,14:24:00,144.62,144.64,144.61,144.61,17004
2017/07/25,14:25:00,144.62,144.63,144.62,144.63,8528
2017/07/25,14:26:00,144.63,144.65,144.63,144.64,25369
2017/07/25,14:27:00,144.64,144.64,144.59,144.60,29089
2017/07/25,14:28:00,144.62,144.62,144.60,144.61,17273
2017/07/25,14:29:00,144.61,144.62,144.60,144.62,6091
2017/07/25,14:30:00,144.62,144.62,144.61,144.61,9591
2017/07/25,14:31:00,144.62,144.62,144.58,144.62,68623
2017/07/25,14:32:00,144.62,144.62,144.51,144.52,117543
2017/07/25,14:33:00,144.52,144.56,144.52,144.54,21010
2017/07/25,14:34:00,144.54,144.54,144.52,144.53,37341
2017/07/25,14:35:00,144.54,144.56,144.53,144.53,27520
2017/07/25,14:36:00,144.53,144.57,144.53,144.56,30223
2017/07/25,14:37:00,144.56,144.57,144.55,144.56,12597
2017/07/25,14:38:00,144.57,144.58,144.56,144.57,55006
2017/07/25,14:39:00,144.57,144.57,144.55,144.56,14238
2017/07/25,14:40:00,144.56,144.56,144.53,144.54,17821
2017/07/25,14:41:00,144.54,144.58,144.54,144.57,15515
2017/07/25,14:42:00,144.58,144.58,144.55,144.55,22614
2017/07/25,14:43:00,144.55,144.57,144.54,144.56,25426
2017/07/25,14:44:00,144.55,144.57,144.54,144.57,75229
2017/07/25,14:45:00,144.57,144.58,144.56,144.57,7173
2017/07/25,14:46:00,144.57,144.57,144.53,144.53,9279
2017/07/25,14:47:00,144.53,144.53,144.50,144.51,44006
2017/07/25,14:48:00,144.51,144.52,144.47,144.49,41436
2017/07/25,14:49:00,144.49,144.54,144.49,144.54,19819
2017/07/25,14:50:00,144.53,144.53,144.50,144.50,25103
2017/07/25,14:51:00,144.50,144.51,144.48,144.50,30586
2017/07/25,14:52:00,144.50,144.51,144.50,144.50,2331
2017/07/25,14:53:00,144.50,144.53,144.49,144.52,19108
2017/07/25,14:54:00,144.52,144.52,144.51,144.51,20478
2017/07/25,14:55:00,144.51,144.52,144.49,144.51,21138
2017/07/25,14:56:00,144.50,144.51,144.49,144.51,420159
2017/07/25,14:57:00,144.50,144.52,144.49,144.50,25597
2017/07/25,14:58:00,144.50,144.52,144.50,144.52,6361
2017/07/25,14:59:00,144.52,144.54,144.51,144.53,12863
2017/07/25,15:00:00,144.53,144.55,144.52,144.55,418291
2017/07/25,15:01:00,144.55,144.57,144.54,144.56,20677
2017/07/25,15:02:00,144.56,144.57,144.53,144.54,31670
2017/07/25,15:03:00,144.54,144.55,144.53,144.54,13455
2017/07/25,15:04:00,144.54,144.55,144.53,144.54,205410
2017/07/25,15:05:00,144.54,144.54,144.53,144.53,9754
2017/07/25,15:06:00,144.54,144.55,144.52,144.53,115841
2017/07/25,15:07:00,144.53,144.54,144.50,144.52,26430
2017/07/25,15:08:00,144.52,144.54,144.50,144.50,94519
2017/07/25,15:09:00,144.50,144.52,144.49,144.51,54942
2017/07/25,15:10:00,144.51,144.52,144.50,144.50,123533
2017/07/25,15:11:00,144.50,144.52,144.49,144.52,130187
2017/07/25,15:12:00,144.52,144.55,144.51,144.51,572539
2017/07/25,15:13:00,144.51,144.52,144.49,144.50,18219
2017/07/25,15:14:00,144.50,144.51,144.46,144.47,62282
2017/07/25,15:15:00,144.47,144.47,144.43,144.44,28032
2017/07/25,15:16:00,144.45,144.47,144.44,144.46,46931
2017/07/25,15:17:00,144.46,144.48,144.45,144.46,31571
2017/07/25,15:18:00,144.45,144.47,144.45,144.45,11696
2017/07/25,15:19:00,144.45,144.46,144.44,144.44,27668
2017/07/25,15:20:00,144.44,144.44,144.42,144.43,92917
2017/07/25,15:21:00,144.43,144.44,144.41,144.44,37384
2017/07/25,15:22:00,144.43,144.44,144.43,144.44,6669
2017/07/25,15:23:00,144.44,144.44,144.39,144.41,52204
2017/07/25,15:24:00,144.40,144.40,144.33,144.33,79411
2017/07/25,15:25:00,144.33,144.35,144.30,144.34,46257
2017/07/25,15:26:00,144.34,144.37,144.33,144.37,118481
2017/07/25,15:27:00,144.37,144.40,144.36,144.39,49392
2017/07/25,15:28:00,144.39,144.43,144.37,144.43,46006
2017/07/25,15:29:00,144.42,144.45,144.41,144.44,25287
2017/07/25,15:30:00,144.44,144.45,144.41,144.41,31765
2017/07/25,15:31:00,144.42,144.42,144.40,144.41,45774
2017/07/25,15:32:00,144.41,144.45,144.41,144.42,88742
2017/07/25,15:33:00,144.42,144.44,144.41,144.41,13334
2017/07/25,15:34:00,144.41,144.49,144.41,144.46,51397
2017/07/25,15:35:00,144.46,144.47,144.44,144.44,11134
2017/07/25,15:36:00,144.44,144.48,144.44,144.46,22179
2017/07/25,15:37:00,144.46,144.48,144.41,144.41,183189
2017/07/25,15:38:00,144.42,144.42,144.35,144.36,155012
2017/07/25,15:39:00,144.37,144.39,144.34,144.38,39310
2017/07/25,15:40:00,144.38,144.42,144.37,144.38,17340
2017/07/25,15:41:00,144.38,144.41,144.37,144.41,317956
2017/07/25,15:42:00,144.40,144.41,144.36,144.37,82608
2017/07/25,15:43:00,144.37,144.41,144.35,144.41,86486
2017/07/25,15:44:00,144.41,144.41,144.39,144.39,19733
2017/07/25,15:45:00,144.40,144.43,144.38,144.39,123232
2017/07/25,15:46:00,144.39,144.39,144.35,144.35,28913
2017/07/25,15:47:00,144.35,144.39,144.35,144.39,40974
2017/07/25,15:48:00,144.39,144.39,144.36,144.38,42328
2017/07/25,15:49:00,144.38,144.40,144.36,144.40,28240
2017/07/25,15:50:00,144.40,144.40,144.36,144.37,74925
2017/07/25,15:51:00,144.37,144.38,144.30,144.36,89766
2017/07/25,15:52:00,144.35,144.39,144.34,144.38,53965
2017/07/25,15:53:00,144.38,144.38,144.31,144.33,25084
2017/07/25,15:54:00,144.33,144.33,144.30,144.32,41938
2017/07/25,15:55:00,144.32,144.34,144.30,144.34,156072
2017/07/25,15:56:00,144.33,144.36,144.31,144.32,130123
2017/07/25,15:57:00,144.31,144.34,144.31,144.32,100186
2017/07/25,15:58:00,144.32,144.33,144.31,144.32,134500
2017/07/25,15:59:00,144.32,144.38,144.32,144.38,176570
2017/07/25,16:00:00,144.38,144.44,144.37,144.41,832154
2017/07/26,09:31:00,144.74,144.76,144.65,144.67,106183
2017/07/26,09:32:00,144.67,144.77,144.67,144.72,112082
2017/07/26,09:33:00,144.72,144.78,144.71,144.76,74174
2017/07/26,09:34:00,144.76,144.80,144.73,144.76,113268
2017/07/26,09:35:00,144.75,144.76,144.73,144.75,142179
2017/07/26,09:36:00,144.75,144.80,144.73,144.79,266220
2017/07/26,09:37:00,144.79,144.81,144.74,144.81,71497
2017/07/26,09:38:00,144.81,144.84,144.79,144.81,194077
2017/07/26,09:39:00,144.81,144.83,144.80,144.83,40676
2017/07/26,09:40:00,144.83,144.84,144.76,144.81,169793
2017/07/26,09:41:00,144.81,144.85,144.79,144.83,46553
2017/07/26,09:42:00,144.83,144.83,144.78,144.78,53562
2017/07/26,09:43:00,144.77,144.78,144.73,144.76,192032
2017/07/26,09:44:00,144.76,144.77,144.65,144.68,56655
2017/07/26,09:45:00,144.67,144.76,144.64,144.74,127974
2017/07/26,09:46:00,144.75,144.81,144.75,144.81,24064
2017/07/26,09:47:00,144.81,144.84,144.79,144.83,50154
2017/07/26,09:48:00,144.82,144.84,144.81,144.81,130577
2017/07/26,09:49:00,144.81,144.82,144.77,144.79,61824
2017/07/26,09:50:00,144.78,144.84,144.78,144.83,14692
2017/07/26,09:51:00,144.84,144.87,144.83,144.85,51860
2017/07/26,09:52:00,144.85,144.85,144.75,144.80,65110
2017/07/26,09:53:00,144.81,144.81,144.76,144.78,36253
2017/07/26,09:54:00,144.79,144.83,144.75,144.82,49963
2017/07/26,09:55:00,144.82,144.85,144.80,144.81,39919
2017/07/26,09:56:00,144.81,144.84,144.78,144.83,64089
2017/07/26,09:57:00,144.83,144.85,144.82,144.85,18522
2017/07/26,09:58:00,144.84,144.87,144.84,144.86,19585
2017/07/26,09:59:00,144.85,144.86,144.78,144.79,20249
2017/07/26,10:00:00,144.79,144.85,144.78,144.83,138360
2017/07/26,10:01:00,144.83,144.89,144.83,144.88,71182
2017/07/26,10:02:00,144.87,144.93,144.87,144.92,87552
2017/07/26,10:03:00,144.92,144.92,144.87,144.88,93548
2017/07/26,10:04:00,144.88,144.89,144.85,144.89,41286
2017/07/26,10:05:00,144.88,144.90,144.83,144.84,78392
2017/07/26,10:06:00,144.83,144.87,144.77,144.80,59672
2017/07/26,10:07:00,144.81,144.89,144.80,144.86,43477
2017/07/26,10:08:00,144.86,144.91,144.85,144.88,32224
2017/07/26,10:09:00,144.88,144.93,144.86,144.90,178897
2017/07/26,10:10:00,144.90,144.95,144.88,144.92,30929
2017/07/26,10:11:00,144.92,144.92,144.89,144.89,41516
2017/07/26,10:12:00,144.90,144.91,144.88,144.89,29025
2017/07/26,10:13:00,144.88,144.90,144.82,144.82,52319
2017/07/26,10:14:00,144.82,144.86,144.82,144.85,17539
2017/07/26,10:15:00,144.85,144.86,144.82,144.84,41393
2017/07/26,10:16:00,144.84,144.85,144.81,144.85,19358
2017/07/26,10:17:00,144.85,144.87,144.83,144.86,23500
2017/07/26,10:18:00,144.85,144.88,144.85,144.88,19386
2017/07/26,10:19:00,144.88,144.88,144.86,144.87,8671
2017/07/26,10:20:00,144.87,144.88,144.85,144.85,4020
2017/07/26,10:21:00,144.86,144.88,144.85,144.87,17466
2017/07/26,10:22:00,144.87,144.91,144.87,144.91,40379
2017/07/26,10:23:00,144.92,144.94,144.90,144.91,20672
2017/07/26,10:24:00,144.92,144.92,144.90,144.90,26738
2017/07/26,10:25:00,144.91,144.92,144.89,144.91,15246
2017/07/26,10:26:00,144.91,144.92,144.85,144.86,37845
2017/07/26,10:27:00,144.86,144.90,144.84,144.89,89029
2017/07/26,10:28:00,144.90,144.91,144.86,144.87,26787
2017/07/26,10:29:00,144.86,144.89,144.84,144.89,175229
2017/07/26,10:30:00,144.88,144.89,144.85,144.86,94507
2017/07/26,10:31:00,144.86,144.87,144.79,144.83,37855
2017/07/26,10:32:00,144.83,144.84,144.82,144.84,11571
2017/07/26,10:33:00,144.84,144.86,144.84,144.84,10561
2017/07/26,10:34:00,144.84,144.86,144.83,144.84,13794
2017/07/26,10:35:00,144.83,144.87,144.82,144.87,5542
2017/07/26,10:36:00,144.87,144.88,144.85,144.87,18114
2017/07/26,10:37:00,144.87,144.90,144.87,144.88,37049
2017/07/26,10:38:00,144.88,144.89,144.86,144.87,45755
2017/07/26,10:39:00,144.87,144.87,144.82,144.82,51892
2017/07/26,10:40:00,144.83,144.84,144.82,144.84,13795
2017/07/26,10:41:00,144.83,144.84,144.83,144.83,2779
2017/07/26,10:42:00,144.83,144.84,144.79,144.80,41808
2017/07/26,10:43:00,144.80,144.83,144.80,144.83,13466
2017/07/26,10:44:00,144.81,144.81,144.78,144.79,22827
2017/07/26,10:45:00,144.78,144.79,144.76,144.76,27517
2017/07/26,10:46:00,144.76,144.79,144.76,144.77,53999
2017/07/26,10:47:00,144.77,144.78,144.72,144.75,103978
2017/07/26,10:48:00,144.75,144.75,144.68,144.69,23833
2017/07/26,10:49:00,144.69,144.75,144.69,144.72,56304
2017/07/26,10:50:00,144.72,144.77,144.72,144.75,55398
2017/07/26,10:51:00,144.75,144.76,144.72,144.72,27860
2017/07/26,10:52:00,144.71,144.75,144.71,144.74,12050
2017/07/26,10:53:00,144.74,144.75,144.73,144.73,21458
2017/07/26,10:54:00,144.72,144.73,144.70,144.70,25498
2017/07/26,10:55:00,144.71,144.72,144.63,144.65,39729
2017/07/26,10:56:00,144.64,144.68,144.64,144.68,49516
2017/07/26,10:57:00,144.67,144.69,144.67,144.68,10274
2017/07/26,10:58:00,144.68,144.71,144.67,144.71,17227
2017/07/26,10:59:00,144.70,144.70,144.66,144.67,17767
2017/07/26,11:00:00,144.67,144.67,144.65,144.66,42384
2017/07/26,11:01:00,144.66,144.71,144.66,144.70,43232
2017/07/26,11:02:00,144.70,144.73,144.70,144.71,79787
2017/07/26,11:03:00,144.70,144.74,144.70,144.73,24496
2017/07/26,11:04:00,144.73,144.73,144.70,144.71,16374
2017/07/26,11:05:00,144.72,144.72,144.70,144.70,7879
2017/07/26,11:06:00,144.70,144.72,144.67,144.71,22099
2017/07/26,11:07:00,144.71,144.72,144.71,144.71,7662
2017/07/26,11:08:00,144.71,144.72,144.69,144.70,21347
2017/07/26,11:09:00,144.70,144.71,144.69,144.70,7941
2017/07/26,11:10:00,144.70,144.72,144.69,144.72,12782
2017/07/26,11:11:00,144.73,144.76,144.72,144.74,16841
2017/07/26,11:12:00,144.73,144.75,144.68,144.69,21114
2017/07/26,11:13:00,144.69,144.71,144.69,144.70,10967
2017/07/26,11:14:00,144.71,144.72,144.69,144.69,8496
2017/07/26,11:15:00,144.68,144.71,144.68,144.69,50355
2017/07/26,11:16:00,144.70,144.71,144.70,144.70,15508
2017/07/26,11:17:00,144.70,144.73,144.70,144.71,19304
2017/07/26,11:18:00,144.71,144.72,144.68,144.69,19104
2017/07/26,11:19:00,144.69,144.69,144.67,144.68,6154
2017/07/26,11:20:00,144.68,144.71,144.68,144.70,416927
2017/07/26,11:21:00,144.70,144.70,144.68,144.68,11700
2017/07/26,11:22:00,144.69,144.70,144.67,144.70,50781
2017/07/26,11:23:00,144.70,144.70,144.68,144.68,6563
2017/07/26,11:24:00,144.68,144.68,144.61,144.64,31194
2017/07/26,11:25:00,144.63,144.63,144.57,144.59,27604
2017/07/26,11:26:00,144.59,144.60,144.56,144.57,38952
2017/07/26,11:27:00,144.57,144.60,144.57,144.60,19673
2017/07/26,11:28:00,144.60,144.61,144.59,144.60,2219
2017/07/26,11:29:00,144.60,144.62,144.60,144.62,4874
2017/07/26,11:30:00,144.62,144.62,144.60,144.61,9586
2017/07/26,11:31:00,144.61,144.67,144.61,144.66,15794
2017/07/26,11:32:00,144.66,144.66,144.64,144.64,234634
2017/07/26,11:33:00,144.63,144.66,144.62,144.66,17547
2017/07/26,11:34:00,144.65,144.65,144.63,144.64,54010
2017/07/26,11:35:00,144.64,144.65,144.62,144.63,53210
2017/07/26,11:36:00,144.63,144.64,144.62,144.63,13854
2017/07/26,11:37:00,144.63,144.63,144.58,144.58,9048
2017/07/26,11:38:00,144.58,144.60,144.57,144.59,4073
2017/07/26,11:39:00,144.59,144.60,144.58,144.59,10188
2017/07/26,11:40:00,144.60,144.61,144.59,144.59,6715
2017/07/26,11:41:00,144.59,144.63,144.59,144.63,7397
2017/07/26,11:42:00,144.63,144.65,144.63,144.64,49718
2017/07/26,11:43:00,144.64,144.65,144.63,144.64,31848
2017/07/26,11:44:00,144.63,144.66,144.62,144.65,10950
2017/07/26,11:45:00,144.66,144.67,144.64,144.65,16928
2017/07/26,11:46:00,144.65,144.66,144.65,144.66,16257
2017/07/26,11:47:00,144.66,144.67,144.64,144.65,4970
2017/07/26,11:48:00,144.65,144.66,144.63,144.63,29169
2017/07/26,11:49:00,144.63,144.63,144.61,144.62,28186
2017/07/26,11:50:00,144.62,144.63,144.60,144.63,16476
2017/07/26,11:51:00,144.63,144.64,144.62,144.64,8260
2017/07/26,11:52:00,144.63,144.64,144.62,144.64,18141
2017/07/26,11:53:00,144.64,144.65,144.64,144.64,16240
2017/07/26,11:54:00,144.65,144.67,144.63,144.66,30561
2017/07/26,11:55:00,144.66,144.67,144.65,144.65,14417
2017/07/26,11:56:00,144.65,144.65,144.63,144.65,4708
2017/07/26,11:57:00,144.65,144.65,144.62,144.63,2466
2017/07/26,11:58:00,144.63,144.65,144.61,144.65,17522
2017/07/26,11:59:00,144.65,144.67,144.64,144.65,16299
2017/07/26,12:00:00,144.65,144.66,144.64,144.64,24943
2017/07/26,12:01:00,144.65,144.67,144.64,144.67,30533
2017/07/26,12:02:00,144.67,144.68,144.66,144.68,16215
2017/07/26,12:03:00,144.68,144.70,144.67,144.70,25205
2017/07/26,12:04:00,144.71,144.72,144.70,144.71,30943
2017/07/26,12:05:00,144.71,144.74,144.71,144.74,156581
2017/07/26,12:06:00,144.73,144.76,144.73,144.76,102239
2017/07/26,12:07:00,144.75,144.77,144.75,144.76,42687
2017/07/26,12:08:00,144.76,144.78,144.75,144.75,158656
2017/07/26,12:09:00,144.75,144.75,144.73,144.74,97421
2017/07/26,12:10:00,144.74,144.76,144.74,144.74,15158
2017/07/26,12:11:00,144.75,144.76,144.75,144.76,8966
2017/07/26,12:12:00,144.76,144.80,144.75,144.80,77435
2017/07/26,12:13:00,144.79,144.80,144.78,144.78,76701
2017/07/26,12:14:00,144.77,144.77,144.76,144.76,10201
2017/07/26,12:15:00,144.76,144.77,144.75,144.76,59862
2017/07/26,12:16:00,144.76,144.76,144.74,144.76,18720
2017/07/26,12:17:00,144.76,144.79,144.76,144.78,21753
2017/07/26,12:18:00,144.78,144.79,144.77,144.77,11905
2017/07/26,12:19:00,144.77,144.78,144.75,144.76,5265
2017/07/26,12:20:00,144.76,144.76,144.74,144.75,8586
2017/07/26,12:21:00,144.75,144.75,144.73,144.74,7965
2017/07/26,12:22:00,144.74,144.75,144.72,144.73,13274
2017/07/26,12:23:00,144.73,144.73,144.70,144.72,19388
2017/07/26,12:24:00,144.73,144.74,144.72,144.73,8351
2017/07/26,12:25:00,144.73,144.76,144.73,144.74,35497
2017/07/26,12:26:00,144.74,144.75,144.73,144.75,11020
2017/07/26,12:27:00,144.75,144.75,144.73,144.75,4397
2017/07/26,12:28:00,144.75,144.75,144.73,144.73,1134
2017/07/26,12:29:00,144.73,144.73,144.71,144.73,171881
2017/07/26,12:30:00,144.73,144.73,144.71,144.72,6077
2017/07/26,12:31:00,144.72,144.73,144.72,144.73,1217
2017/07/26,12:32:00,144.72,144.73,144.72,144.72,3184
2017/07/26,12:33:00,144.71,144.71,144.68,144.69,44184
2017/07/26,12:34:00,144.69,144.69,144.64,144.66,53728
2017/07/26,12:35:00,144.66,144.67,144.65,144.66,23924
2017/07/26,12:36:00,144.66,144.67,144.65,144.67,341339
2017/07/26,12:37:00,144.67,144.69,144.66,144.66,45871
2017/07/26,12:38:00,144.66,144.67,144.65,144.67,13185
2017/07/26,12:39:00,144.67,144.67,144.65,144.65,9633
2017/07/26,12:40:00,144.65,144.66,144.65,144.65,3496
2017/07/26,12:41:00,144.67,144.68,144.65,144.65,6725
2017/07/26,12:42:00,144.65,144.66,144.65,144.66,13321
2017/07/26,12:43:00,144.66,144.67,144.65,144.67,3977
2017/07/26,12:44:00,144.67,144.68,144.66,144.67,7614
2017/07/26,12:45:00,144.67,144.68,144.66,144.67,6824
2017/07/26,12:46:00,144.67,144.68,144.67,144.68,1505
2017/07/26,12:47:00,144.68,144.69,144.68,144.69,13961
2017/07/26,12:48:00,144.69,144.70,144.68,144.69,5401
2017/07/26,12:49:00,144.69,144.70,144.68,144.70,14559
2017/07/26,12:50:00,144.69,144.70,144.68,144.68,35511
2017/07/26,12:51:00,144.69,144.75,144.69,144.75,24336
2017/07/26,12:52:00,144.75,144.76,144.73,144.73,6554
2017/07/26,12:53:00,144.73,144.76,144.73,144.76,20860
2017/07/26,12:54:00,144.75,144.76,144.73,144.73,21315
2017/07/26,12:55:00,144.73,144.73,144.72,144.72,255773
2017/07/26,12:56:00,144.72,144.73,144.72,144.73,9792
2017/07/26,12:57:00,144.72,144.73,144.71,144.72,7048
2017/07/26,12:58:00,144.72,144.72,144.71,144.72,2658
2017/07/26,12:59:00,144.73,144.73,144.71,144.72,3895
2017/07/26,13:00:00,144.71,144.71,144.69,144.71,5275
2017/07/26,13:01:00,144.70,144.70,144.67,144.67,41010
2017/07/26,13:02:00,144.66,144.68,144.65,144.66,133052
2017/07/26,13:03:00,144.66,144.67,144.64,144.64,13524
2017/07/26,13:04:00,144.64,144.64,144.61,144.64,29951
2017/07/26,13:05:00,144.63,144.65,144.63,144.64,29281
2017/07/26,13:06:00,144.65,144.66,144.65,144.66,19974
2017/07/26,13:07:00,144.66,144.68,144.62,144.62,26518
2017/07/26,13:08:00,144.62,144.65,144.62,144.65,5158
2017/07/26,13:09:00,144.65,144.65,144.62,144.63,7048
2017/07/26,13:10:00,144.63,144.63,144.62,144.62,12619
2017/07/26,13:11:00,144.61,144.64,144.60,144.63,11296
2017/07/26,13:12:00,144.63,144.63,144.63,144.63,897
2017/07/26,13:13:00,144.64,144.66,144.63,144.66,8473
2017/07/26,13:14:00,144.66,144.66,144.63,144.65,9248
2017/07/26,13:15:00,144.65,144.67,144.65,144.65,13628
2017/07/26,13:16:00,144.65,144.67,144.65,144.67,4553
2017/07/26,13:17:00,144.67,144.68,144.66,144.68,8073
2017/07/26,13:18:00,144.68,144.69,144.68,144.69,13941
2017/07/26,13:19:00,144.69,144.69,144.68,144.68,1516
2017/07/26,13:20:00,144.68,144.70,144.67,144.67,12556
2017/07/26,13:21:00,144.68,144.69,144.67,144.69,8381
2017/07/26,13:22:00,144.69,144.71,144.69,144.71,13898
2017/07/26,13:23:00,144.71,144.72,144.71,144.71,7693
2017/07/26,13:24:00,144.71,144.72,144.70,144.72,8856
2017/07/26,13:25:00,144.72,144.72,144.70,144.70,29075
2017/07/26,13:26:00,144.70,144.72,144.69,144.72,1203207
2017/07/26,13:27:00,144.72,144.72,144.69,144.69,10852
2017/07/26,13:28:00,144.69,144.70,144.65,144.67,33562
2017/07/26,13:29:00,144.67,144.69,144.67,144.67,14721
2017/07/26,13:30:00,144.67,144.68,144.65,144.65,13230
2017/07/26,13:31:00,144.65,144.66,144.65,144.65,8214
2017/07/26,13:32:00,144.66,144.70,144.66,144.68,5127
2017/07/26,13:33:00,144.69,144.69,144.69,144.69,51002
2017/07/26,13:34:00,144.69,144.69,144.67,144.68,2873
2017/07/26,13:35:00,144.68,144.68,144.66,144.67,17696
2017/07/26,13:36:00,144.67,144.69,144.67,144.69,50486
2017/07/26,13:37:00,144.69,144.71,144.69,144.71,52088
2017/07/26,13:38:00,144.71,144.71,144.69,144.69,14999
2017/07/26,13:39:00,144.69,144.71,144.68,144.70,5670
2017/07/26,13:40:00,144.71,144.71,144.68,144.69,18576
2017/07/26,13:41:00,144.69,144.72,144.69,144.71,30178
2017/07/26,13:42:00,144.71,144.72,144.71,144.72,6852
2017/07/26,13:43:00,144.72,144.74,144.72,144.74,5821
2017/07/26,13:44:00,144.73,144.74,144.73,144.74,9155
2017/07/26,13:45:00,144.74,144.77,144.73,144.76,57395
2017/07/26,13:46:00,144.76,144.79,144.75,144.79,19761
2017/07/26,13:47:00,144.78,144.80,144.77,144.79,25497
2017/07/26,13:48:00,144.79,144.81,144.78,144.78,24799
2017/07/26,13:49:00,144.78,144.80,144.78,144.79,5429
2017/07/26,13:50:00,144.79,144.79,144.77,144.78,13069
2017/07/26,13:51:00,144.78,144.80,144.77,144.80,10334
2017/07/26,13:52:00,144.80,144.80,144.78,144.79,17568
2017/07/26,13:53:00,144.79,144.79,144.76,144.77,26160
2017/07/26,13:54:00,144.77,144.78,144.76,144.76,16466
2017/07/26,13:55:00,144.76,144.78,144.76,144.78,14852
2017/07/26,13:56:00,144.78,144.78,144.76,144.77,4086
2017/07/26,13:57:00,144.77,144.77,144.68,144.68,48313
2017/07/26,13:58:00,144.68,144.71,144.67,144.68,27653
2017/07/26,13:59:00,144.68,144.70,144.67,144.67,16877
2017/07/26,14:00:00,144.68,144.68,144.64,144.67,31077
2017/07/26,14:01:00,144.67,144.79,144.53,144.77,95568
2017/07/26,14:02:00,144.77,144.82,144.75,144.75,162579
2017/07/26,14:03:00,144.75,144.76,144.64,144.72,99439
2017/07/26,14:04:00,144.71,144.75,144.68,144.73,40941
2017/07/26,14:05:00,144.73,144.75,144.67,144.75,25614
2017/07/26,14:06:00,144.76,144.76,144.72,144.75,52036
2017/07/26,14:07:00,144.75,144.79,144.75,144.76,55916
2017/07/26,14:08:00,144.76,144.78,144.70,144.72,37798
2017/07/26,14:09:00,144.73,144.76,144.71,144.75,16781
2017/07/26,14:10:00,144.75,144.80,144.75,144.79,35323
2017/07/26,14:11:00,144.79,144.82,144.76,144.82,26727
2017/07/26,14:12:00,144.83,144.83,144.78,144.79,74013
2017/07/26,14:13:00,144.79,144.82,144.79,144.81,28327
2017/07/26,14:14:00,144.81,144.82,144.78,144.79,14580
2017/07/26,14:15:00,144.79,144.79,144.72,144.74,52828
2017/07/26,14:16:00,144.74,144.75,144.71,144.74,17174
2017/07/26,14:17:00,144.75,144.75,144.68,144.71,63192
2017/07/26,14:18:00,144.73,144.74,144.72,144.73,5391
2017/07/26,14:19:00,144.73,144.76,144.72,144.74,5577
2017/07/26,14:20:00,144.73,144.73,144.70,144.71,11440
2017/07/26,14:21:00,144.71,144.71,144.64,144.68,28680
2017/07/26,14:22:00,144.68,144.72,144.66,144.70,9958
2017/07/26,14:23:00,144.70,144.73,144.70,144.73,3934
2017/07/26,14:24:00,144.73,144.73,144.70,144.70,6530
2017/07/26,14:25:00,144.70,144.72,144.69,144.71,15434
2017/07/26,14:26:00,144.71,144.76,144.70,144.76,28280
2017/07/26,14:27:00,144.76,144.76,144.74,144.75,55486
2017/07/26,14:28:00,144.76,144.77,144.75,144.75,10465
2017/07/26,14:29:00,144.75,144.78,144.72,144.77,48414
2017/07/26,14:30:00,144.77,144.79,144.77,144.78,21439
2017/07/26,14:31:00,144.77,144.77,144.72,144.73,12469
2017/07/26,14:32:00,144.72,144.76,144.72,144.73,13070
2017/07/26,14:33:00,144.73,144.75,144.71,144.71,18652
2017/07/26,14:34:00,144.71,144.71,144.62,144.64,25804
2017/07/26,14:35:00,144.64,144.68,144.62,144.67,74233
2017/07/26,14:36:00,144.67,144.68,144.63,144.65,10020
2017/07/26,14:37:00,144.65,144.66,144.63,144.64,8633
2017/07/26,14:38:00,144.64,144.67,144.63,144.67,12935
2017/07/26,14:39:00,144.66,144.69,144.66,144.69,10182
2017/07/26,14:40:00,144.69,144.70,144.67,144.69,17565
2017/07/26,14:41:00,144.68,144.69,144.66,144.68,4959
2017/07/26,14:42:00,144.68,144.68,144.66,144.68,4765
2017/07/26,14:43:00,144.68,144.68,144.66,144.67,11412
2017/07/26,14:44:00,144.67,144.70,144.67,144.69,4290
2017/07/26,14:45:00,144.69,144.71,144.69,144.70,35241
2017/07/26,14:46:00,144.71,144.72,144.70,144.72,4596
2017/07/26,14:47:00,144.71,144.71,144.67,144.69,23821
2017/07/26,14:48:00,144.69,144.70,144.67,144.70,22749
2017/07/26,14:49:00,144.70,144.77,144.70,144.74,27692
2017/07/26,14:50:00,144.74,144.75,144.73,144.74,17244
2017/07/26,14:51:00,144.74,144.74,144.71,144.71,10685
2017/07/26,14:52:00,144.71,144.74,144.71,144.72,5927
2017/07/26,14:53:00,144.71,144.74,144.70,144.70,17906
2017/07/26,14:54:00,144.70,144.73,144.69,144.73,18266
2017/07/26,14:55:00,144.73,144.75,144.73,144.74,32467
2017/07/26,14:56:00,144.74,144.75,144.72,144.74,4502
2017/07/26,14:57:00,144.74,144.76,144.73,144.74,25973
2017/07/26,14:58:00,144.74,144.75,144.73,144.75,14946
2017/07/26,14:59:00,144.75,144.75,144.68,144.69,43085
2017/07/26,15:00:00,144.68,144.71,144.67,144.67,57213
2017/07/26,15:01:00,144.67,144.71,144.64,144.71,57346
2017/07/26,15:02:00,144.70,144.71,144.66,144.69,36154
2017/07/26,15:03:00,144.69,144.71,144.68,144.69,24315
2017/07/26,15:04:00,144.69,144.70,144.65,144.67,25316
2017/07/26,15:05:00,144.67,144.72,144.67,144.72,31796
2017/07/26,15:06:00,144.72,144.74,144.72,144.74,43939
2017/07/26,15:07:00,144.74,144.75,144.72,144.74,25093
2017/07/26,15:08:00,144.73,144.75,144.72,144.75,19051
2017/07/26,15:09:00,144.75,144.76,144.73,144.73,39921
2017/07/26,15:10:00,144.73,144.73,144.71,144.73,10932
2017/07/26,15:11:00,144.73,144.73,144.69,144.72,10946
2017/07/26,15:12:00,144.73,144.73,144.69,144.70,9147
2017/07/26,15:13:00,144.71,144.74,144.69,144.73,15740
2017/07/26,15:14:00,144.73,144.74,144.72,144.73,4697
2017/07/26,15:15:00,144.73,144.74,144.71,144.74,5037
2017/07/26,15:16:00,144.74,144.76,144.74,144.76,35023
2017/07/26,15:17:00,144.76,144.77,144.74,144.74,18854
2017/07/26,15:18:00,144.74,144.78,144.73,144.78,23804
2017/07/26,15:19:00,144.77,144.80,144.75,144.80,53236
2017/07/26,15:20:00,144.80,144.81,144.79,144.80,109772
2017/07/26,15:21:00,144.80,144.81,144.78,144.79,57353
2017/07/26,15:22:00,144.79,144.84,144.79,144.83,42361
2017/07/26,15:23:00,144.84,144.89,144.83,144.88,74808
2017/07/26,15:24:00,144.88,144.89,144.86,144.88,123447
2017/07/26,15:25:00,144.88,144.88,144.84,144.85,99939
2017/07/26,15:26:00,144.86,144.87,144.84,144.85,13910
2017/07/26,15:27:00,144.85,144.85,144.83,144.85,46816
2017/07/26,15:28:00,144.85,144.85,144.82,144.85,93308
2017/07/26,15:29:00,144.84,144.85,144.83,144.83,23966
2017/07/26,15:30:00,144.83,144.84,144.81,144.81,43972
2017/07/26,15:31:00,144.82,144.84,144.79,144.83,29804
2017/07/26,15:32:00,144.83,144.83,144.79,144.80,91220
2017/07/26,15:33:00,144.80,144.82,144.79,144.82,31548
2017/07/26,15:34:00,144.83,144.83,144.81,144.81,22148
2017/07/26,15:35:00,144.81,144.84,144.78,144.83,25031
2017/07/26,15:36:00,144.83,144.85,144.83,144.84,38860
2017/07/26,15:37:00,144.84,144.84,144.78,144.81,18219
2017/07/26,15:38:00,144.81,144.81,144.79,144.80,6906
2017/07/26,15:39:00,144.80,144.81,144.77,144.80,16110
2017/07/26,15:40:00,144.81,144.83,144.81,144.82,24172
2017/07/26,15:41:00,144.82,144.82,144.80,144.81,27255
2017/07/26,15:42:00,144.81,144.81,144.78,144.81,15498
2017/07/26,15:43:00,144.82,144.82,144.79,144.81,31851
2017/07/26,15:44:00,144.81,144.82,144.78,144.79,103772
2017/07/26,15:45:00,144.79,144.81,144.78,144.79,31695
2017/07/26,15:46:00,144.79,144.79,144.67,144.69,150214
2017/07/26,15:47:00,144.69,144.73,144.69,144.71,48500
2017/07/26,15:48:00,144.71,144.74,144.70,144.70,34869
2017/07/26,15:49:00,144.70,144.72,144.69,144.71,100378
2017/07/26,15:50:00,144.71,144.73,144.69,144.69,101514
2017/07/26,15:51:00,144.69,144.74,144.65,144.70,151706
2017/07/26,15:52:00,144.70,144.71,144.67,144.70,90379
2017/07/26,15:53:00,144.70,144.72,144.69,144.72,224511
2017/07/26,15:54:00,144.72,144.75,144.72,144.74,34031
2017/07/26,15:55:00,144.74,144.77,144.73,144.76,56680
2017/07/26,15:56:00,144.77,144.77,144.74,144.77,35496
2017/07/26,15:57:00,144.76,144.79,144.76,144.79,61356
2017/07/26,15:58:00,144.78,144.80,144.76,144.78,90240
2017/07/26,15:59:00,144.78,144.81,144.78,144.78,200772
2017/07/26,16:00:00,144.78,144.86,144.78,144.86,172112
2017/07/27,09:31:00,145.86,145.91,145.79,145.80,356390
2017/07/27,09:32:00,145.81,145.82,145.76,145.78,150153
2017/07/27,09:33:00,145.79,145.81,145.73,145.77,163778
2017/07/27,09:34:00,145.77,145.79,145.72,145.76,160452
2017/07/27,09:35:00,145.76,145.78,145.74,145.77,113089
2017/07/27,09:36:00,145.76,145.82,145.70,145.71,203389
2017/07/27,09:37:00,145.70,145.71,145.53,145.55,297998
2017/07/27,09:38:00,145.55,145.57,145.42,145.57,151794
2017/07/27,09:39:00,145.55,145.67,145.55,145.66,98102
2017/07/27,09:40:00,145.66,145.66,145.56,145.60,136206
2017/07/27,09:41:00,145.60,145.63,145.50,145.54,220089
2017/07/27,09:42:00,145.54,145.59,145.54,145.59,163349
2017/07/27,09:43:00,145.59,145.64,145.58,145.62,57456
2017/07/27,09:44:00,145.61,145.66,145.59,145.66,101183
2017/07/27,09:45:00,145.66,145.68,145.62,145.66,74598
2017/07/27,09:46:00,145.66,145.72,145.65,145.69,159387
2017/07/27,09:47:00,145.70,145.73,145.68,145.71,62259
2017/07/27,09:48:00,145.70,145.72,145.66,145.69,149206
2017/07/27,09:49:00,145.69,145.73,145.64,145.65,57783
2017/07/27,09:50:00,145.67,145.72,145.61,145.65,121341
2017/07/27,09:51:00,145.65,145.70,145.64,145.68,52504
2017/07/27,09:52:00,145.68,145.68,145.55,145.55,127488
2017/07/27,09:53:00,145.56,145.58,145.47,145.49,92965
2017/07/27,09:54:00,145.49,145.57,145.49,145.54,74138
2017/07/27,09:55:00,145.54,145.58,145.54,145.55,53550
2017/07/27,09:56:00,145.55,145.55,145.49,145.50,75125
2017/07/27,09:57:00,145.50,145.59,145.49,145.57,74441
2017/07/27,09:58:00,145.56,145.60,145.56,145.57,57730
2017/07/27,09:59:00,145.58,145.59,145.45,145.47,65941
2017/07/27,10:00:00,145.47,145.53,145.47,145.49,53876
2017/07/27,10:01:00,145.49,145.60,145.47,145.60,168467
2017/07/27,10:02:00,145.60,145.65,145.57,145.61,43579
2017/07/27,10:03:00,145.60,145.64,145.59,145.63,54546
2017/07/27,10:04:00,145.63,145.65,145.59,145.62,50651
2017/07/27,10:05:00,145.63,145.67,145.62,145.64,68201
2017/07/27,10:06:00,145.64,145.64,145.59,145.63,36921
2017/07/27,10:07:00,145.63,145.64,145.60,145.63,28231
2017/07/27,10:08:00,145.63,145.63,145.60,145.62,29381
2017/07/27,10:09:00,145.62,145.63,145.58,145.59,64863
2017/07/27,10:10:00,145.59,145.63,145.59,145.63,58834
2017/07/27,10:11:00,145.63,145.63,145.60,145.60,141369
2017/07/27,10:12:00,145.60,145.61,145.55,145.60,93155
2017/07/27,10:13:00,145.60,145.61,145.56,145.61,60219
2017/07/27,10:14:00,145.61,145.63,145.59,145.61,22343
2017/07/27,10:15:00,145.62,145.63,145.58,145.63,29769
2017/07/27,10:16:00,145.63,145.67,145.62,145.65,69884
2017/07/27,10:17:00,145.65,145.67,145.64,145.65,32716
2017/07/27,10:18:00,145.65,145.69,145.64,145.68,79115
2017/07/27,10:19:00,145.68,145.72,145.68,145.70,123347
2017/07/27,10:20:00,145.71,145.72,145.67,145.69,144094
2017/07/27,10:21:00,145.69,145.72,145.69,145.72,13644
2017/07/27,10:22:00,145.71,145.73,145.69,145.70,39682
2017/07/27,10:23:00,145.70,145.70,145.68,145.68,54976
2017/07/27,10:24:00,145.68,145.69,145.64,145.65,59014
2017/07/27,10:25:00,145.64,145.69,145.64,145.68,90672
2017/07/27,10:26:00,145.68,145.70,145.66,145.70,24829
2017/07/27,10:27:00,145.69,145.73,145.68,145.73,58217
2017/07/27,10:28:00,145.73,145.75,145.71,145.73,85207
2017/07/27,10:29:00,145.72,145.76,145.71,145.76,36690
2017/07/27,10:30:00,145.76,145.77,145.74,145.76,42792
2017/07/27,10:31:00,145.76,145.76,145.74,145.74,37689
2017/07/27,10:32:00,145.75,145.80,145.74,145.80,40411
2017/07/27,10:33:00,145.80,145.82,145.79,145.80,65782
2017/07/27,10:34:00,145.80,145.82,145.79,145.80,29403
2017/07/27,10:35:00,145.80,145.86,145.80,145.86,130581
2017/07/27,10:36:00,145.86,145.88,145.84,145.86,90312
2017/07/27,10:37:00,145.87,145.89,145.83,145.87,109012
2017/07/27,10:38:00,145.87,145.89,145.87,145.88,121261
2017/07/27,10:39:00,145.88,145.88,145.86,145.86,40743
2017/07/27,10:40:00,145.86,145.91,145.84,145.91,90348
2017/07/27,10:41:00,145.91,145.92,145.89,145.89,85516
2017/07/27,10:42:00,145.89,145.91,145.89,145.91,83538
2017/07/27,10:43:00,145.91,145.91,145.87,145.90,78426
2017/07/27,10:44:00,145.90,145.90,145.85,145.87,85130
2017/07/27,10:45:00,145.86,145.87,145.85,145.86,78588
2017/07/27,10:46:00,145.86,145.87,145.84,145.86,70329
2017/07/27,10:47:00,145.86,145.90,145.84,145.89,541103
2017/07/27,10:48:00,145.88,145.88,145.86,145.86,914791
2017/07/27,10:49:00,145.86,145.89,145.82,145.88,115155
2017/07/27,10:50:00,145.88,145.91,145.88,145.88,20938
2017/07/27,10:51:00,145.88,145.89,145.87,145.88,278144
2017/07/27,10:52:00,145.88,145.89,145.87,145.87,16820
2017/07/27,10:53:00,145.87,145.89,145.86,145.89,6517
2017/07/27,10:54:00,145.89,145.94,145.89,145.92,69465
2017/07/27,10:55:00,145.91,145.93,145.83,145.90,649549
2017/07/27,10:56:00,145.89,145.89,145.86,145.86,105396
2017/07/27,10:57:00,145.86,145.86,145.83,145.83,72676
2017/07/27,10:58:00,145.84,145.84,145.82,145.84,109084
2017/07/27,10:59:00,145.84,145.86,145.84,145.84,110883
2017/07/27,11:00:00,145.84,145.84,145.81,145.84,34739
2017/07/27,11:01:00,145.84,145.84,145.80,145.81,39920
2017/07/27,11:02:00,145.81,145.81,145.76,145.76,103715
2017/07/27,11:03:00,145.76,145.79,145.75,145.77,67184
2017/07/27,11:04:00,145.77,145.79,145.72,145.74,72226
2017/07/27,11:05:00,145.74,145.75,145.71,145.71,94439
2017/07/27,11:06:00,145.71,145.74,145.69,145.73,183996
2017/07/27,11:07:00,145.73,145.75,145.73,145.73,34302
2017/07/27,11:08:00,145.74,145.76,145.72,145.76,35349
2017/07/27,11:09:00,145.76,145.81,145.76,145.79,42798
2017/07/27,11:10:00,145.79,145.80,145.76,145.77,31031
2017/07/27,11:11:00,145.78,145.80,145.76,145.79,41078
2017/07/27,11:12:00,145.80,145.80,145.78,145.79,54456
2017/07/27,11:13:00,145.79,145.80,145.79,145.80,9743
2017/07/27,11:14:00,145.80,145.80,145.74,145.74,524500
2017/07/27,11:15:00,145.74,145.75,145.72,145.75,23946
2017/07/27,11:16:00,145.76,145.80,145.76,145.78,15188
2017/07/27,11:17:00,145.79,145.82,145.76,145.82,31997
2017/07/27,11:18:00,145.81,145.85,145.80,145.84,26873
2017/07/27,11:19:00,145.84,145.84,145.80,145.82,14310
2017/07/27,11:20:00,145.82,145.83,145.79,145.82,24273
2017/07/27,11:21:00,145.82,145.84,145.82,145.84,12923
2017/07/27,11:22:00,145.85,145.87,145.84,145.86,24887
2017/07/27,11:23:00,145.86,145.87,145.83,145.85,71256
2017/07/27,11:24:00,145.85,145.86,145.81,145.84,41770
2017/07/27,11:25:00,145.84,145.85,145.80,145.80,16531
2017/07/27,11:26:00,145.81,145.83,145.79,145.81,26595
2017/07/27,11:27:00,145.81,145.81,145.77,145.78,29671
2017/07/27,11:28:00,145.78,145.82,145.78,145.81,14483
2017/07/27,11:29:00,145.81,145.81,145.75,145.75,12948
2017/07/27,11:30:00,145.75,145.78,145.75,145.76,30977
2017/07/27,11:31:00,145.76,145.83,145.74,145.83,43104
2017/07/27,11:32:00,145.82,145.88,145.82,145.84,62413
2017/07/27,11:33:00,145.85,145.87,145.85,145.87,25911
2017/07/27,11:34:00,145.86,145.87,145.86,145.87,10311
2017/07/27,11:35:00,145.87,145.96,145.86,145.94,227708
2017/07/27,11:36:00,145.93,145.96,145.91,145.91,89136
2017/07/27,11:37:00,145.92,145.93,145.89,145.90,122640
2017/07/27,11:38:00,145.90,145.90,145.85,145.86,138872
2017/07/27,11:39:00,145.86,145.87,145.85,145.85,345061
2017/07/27,11:40:00,145.85,145.87,145.85,145.86,48695
2017/07/27,11:41:00,145.86,145.88,145.84,145.84,27218
2017/07/27,11:42:00,145.85,145.86,145.84,145.86,16475
2017/07/27,11:43:00,145.85,145.87,145.85,145.85,10910
2017/07/27,11:44:00,145.85,145.85,145.82,145.84,35189
2017/07/27,11:45:00,145.84,145.87,145.84,145.85,11882
2017/07/27,11:46:00,145.85,145.87,145.85,145.87,44806
2017/07/27,11:47:00,145.87,145.88,145.86,145.86,8902
2017/07/27,11:48:00,145.87,145.89,145.87,145.88,13729
2017/07/27,11:49:00,145.87,145.88,145.82,145.83,53745
2017/07/27,11:50:00,145.83,145.87,145.83,145.87,509159
2017/07/27,11:51:00,145.87,145.88,145.85,145.87,21206
2017/07/27,11:52:00,145.87,145.88,145.86,145.86,60158
2017/07/27,11:53:00,145.86,145.88,145.86,145.88,17216
2017/07/27,11:54:00,145.88,145.88,145.84,145.84,18813
2017/07/27,11:55:00,145.84,145.85,145.82,145.83,13880
2017/07/27,11:56:00,145.83,145.84,145.80,145.81,24807
2017/07/27,11:57:00,145.82,145.85,145.81,145.85,11064
2017/07/27,11:58:00,145.85,145.85,145.81,145.81,15161
2017/07/27,11:59:00,145.81,145.84,145.81,145.84,30861
2017/07/27,12:00:00,145.85,145.88,145.84,145.86,47246
2017/07/27,12:01:00,145.85,145.86,145.82,145.84,24395
2017/07/27,12:02:00,145.84,145.86,145.83,145.86,16247
2017/07/27,12:03:00,145.86,145.87,145.85,145.86,13362
2017/07/27,12:04:00,145.85,145.86,145.82,145.82,34757
2017/07/27,12:05:00,145.83,145.85,145.83,145.83,11398
2017/07/27,12:06:00,145.83,145.83,145.82,145.83,16842
2017/07/27,12:07:00,145.83,145.83,145.81,145.83,44971
2017/07/27,12:08:00,145.83,145.83,145.79,145.80,16806
2017/07/27,12:09:00,145.80,145.81,145.80,145.81,21158
2017/07/27,12:10:00,145.81,145.81,145.75,145.77,461554
2017/07/27,12:11:00,145.77,145.80,145.76,145.79,28419
2017/07/27,12:12:00,145.78,145.80,145.78,145.79,34060
2017/07/27,12:13:00,145.79,145.81,145.79,145.79,14305
2017/07/27,12:14:00,145.79,145.79,145.78,145.78,10370
2017/07/27,12:15:00,145.78,145.82,145.78,145.80,23357
2017/07/27,12:16:00,145.80,145.80,145.74,145.74,26031
2017/07/27,12:17:00,145.74,145.77,145.74,145.77,9374
2017/07/27,12:18:00,145.77,145.77,145.75,145.77,7922
2017/07/27,12:19:00,145.77,145.78,145.74,145.74,10646
2017/07/27,12:20:00,145.74,145.74,145.69,145.70,36741
2017/07/27,12:21:00,145.70,145.70,145.67,145.67,21420
2017/07/27,12:22:00,145.68,145.70,145.68,145.69,19918
2017/07/27,12:23:00,145.69,145.69,145.66,145.69,22673
2017/07/27,12:24:00,145.69,145.73,145.68,145.73,14617
2017/07/27,12:25:00,145.73,145.74,145.70,145.71,48103
2017/07/27,12:26:00,145.70,145.70,145.64,145.65,62171
2017/07/27,12:27:00,145.65,145.66,145.64,145.66,29132
2017/07/27,12:28:00,145.65,145.65,145.57,145.57,65853
2017/07/27,12:29:00,145.57,145.57,145.51,145.53,81571
2017/07/27,12:30:00,145.52,145.54,145.45,145.45,64356
2017/07/27,12:31:00,145.45,145.49,145.36,145.36,267010
2017/07/27,12:32:00,145.36,145.36,145.14,145.14,317992
2017/07/27,12:33:00,145.15,145.30,145.14,145.24,278350
2017/07/27,12:34:00,145.24,145.28,145.24,145.28,95681
2017/07/27,12:35:00,145.28,145.30,145.13,145.14,172926
2017/07/27,12:36:00,145.14,145.17,145.10,145.16,521940
2017/07/27,12:37:00,145.15,145.15,145.01,145.02,269844
2017/07/27,12:38:00,145.02,145.09,144.94,145.08,380888
2017/07/27,12:39:00,145.08,145.09,144.99,144.99,147105
2017/07/27,12:40:00,144.99,145.04,144.97,145.00,126366
2017/07/27,12:41:00,144.99,144.99,144.88,144.89,169989
2017/07/27,12:42:00,144.90,144.90,144.73,144.73,299752
2017/07/27,12:43:00,144.73,144.77,144.61,144.75,335091
2017/07/27,12:44:00,144.76,144.88,144.75,144.87,215285
2017/07/27,12:45:00,144.86,144.88,144.80,144.83,194787
2017/07/27,12:46:00,144.83,144.87,144.82,144.86,261588
2017/07/27,12:47:00,144.86,144.97,144.85,144.95,289660
2017/07/27,12:48:00,144.95,145.05,144.94,145.03,247347
2017/07/27,12:49:00,145.04,145.07,145.00,145.03,228139
2017/07/27,12:50:00,145.03,145.05,145.01,145.03,136328
2017/07/27,12:51:00,145.03,145.04,144.97,144.98,98931
2017/07/27,12:52:00,144.98,145.01,144.92,144.94,96866
2017/07/27,12:53:00,144.94,145.01,144.94,144.98,100245
2017/07/27,12:54:00,144.98,144.99,144.87,144.87,138435
2017/07/27,12:55:00,144.87,144.88,144.75,144.78,485238
2017/07/27,12:56:00,144.78,144.78,144.56,144.58,708060
2017/07/27,12:57:00,144.58,144.62,144.39,144.42,792864
2017/07/27,12:58:00,144.44,144.44,144.28,144.36,404146
2017/07/27,12:59:00,144.35,144.39,143.87,144.09,1124995
2017/07/27,13:00:00,144.10,144.25,144.06,144.15,574249
2017/07/27,13:01:00,144.15,144.23,143.90,144.01,582885
2017/07/27,13:02:00,144.01,144.03,143.81,143.96,829430
2017/07/27,13:03:00,143.96,144.18,143.96,144.16,394841
2017/07/27,13:04:00,144.15,144.34,144.14,144.33,439554
2017/07/27,13:05:00,144.32,144.35,144.21,144.29,336375
2017/07/27,13:06:00,144.29,144.34,144.17,144.30,241667
2017/07/27,13:07:00,144.29,144.29,144.13,144.21,453053
2017/07/27,13:08:00,144.21,144.32,144.17,144.28,302031
2017/07/27,13:09:00,144.28,144.28,143.97,144.08,487907
2017/07/27,13:10:00,144.08,144.14,144.03,144.11,348908
2017/07/27,13:11:00,144.11,144.19,144.03,144.04,217196
2017/07/27,13:12:00,144.04,144.21,143.96,144.18,227811
2017/07/27,13:13:00,144.17,144.21,144.12,144.14,106771
2017/07/27,13:14:00,144.15,144.21,144.02,144.04,225789
2017/07/27,13:15:00,144.07,144.09,143.83,143.95,428405
2017/07/27,13:16:00,143.95,143.96,143.70,143.86,464184
2017/07/27,13:17:00,143.86,143.88,143.65,143.68,1129224
2017/07/27,13:18:00,143.67,143.76,143.60,143.76,578331
2017/07/27,13:19:00,143.75,143.84,143.65,143.66,304062
2017/07/27,13:20:00,143.66,143.80,143.61,143.77,211380
2017/07/27,13:21:00,143.77,143.79,143.61,143.71,600491
2017/07/27,13:22:00,143.71,143.72,143.54,143.71,407282
2017/07/27,13:23:00,143.70,143.76,143.59,143.63,246780
2017/07/27,13:24:00,143.64,143.66,143.55,143.60,279246
2017/07/27,13:25:00,143.59,143.60,143.16,143.20,1669283
2017/07/27,13:26:00,143.20,143.21,142.97,143.10,818875
2017/07/27,13:27:00,143.12,143.12,142.72,142.79,736577
2017/07/27,13:28:00,142.78,142.94,142.68,142.94,738950
2017/07/27,13:29:00,142.94,143.09,142.93,143.04,715197
2017/07/27,13:30:00,143.04,143.14,143.04,143.12,722861
2017/07/27,13:31:00,143.11,143.13,143.00,143.06,397438
2017/07/27,13:32:00,143.07,143.25,143.07,143.23,312735
2017/07/27,13:33:00,143.22,143.24,143.09,143.14,265208
2017/07/27,13:34:00,143.14,143.19,142.88,142.92,415062
2017/07/27,13:35:00,142.91,143.08,142.89,142.90,393303
2017/07/27,13:36:00,142.90,143.03,142.85,142.94,727483
2017/07/27,13:37:00,142.94,143.01,142.70,142.88,545081
2017/07/27,13:38:00,142.88,142.92,142.72,142.72,285041
2017/07/27,13:39:00,142.73,142.89,142.58,142.85,602867
2017/07/27,13:40:00,142.86,142.90,142.30,142.44,731660
2017/07/27,13:41:00,142.44,142.68,142.34,142.64,398977
2017/07/27,13:42:00,142.65,142.65,142.45,142.61,337807
2017/07/27,13:43:00,142.61,142.84,142.45,142.77,314186
2017/07/27,13:44:00,142.78,143.12,142.77,143.12,410630
2017/07/27,13:45:00,143.11,143.20,143.02,143.18,391767
2017/07/27,13:46:00,143.17,143.36,143.12,143.25,733021
2017/07/27,13:47:00,143.25,143.47,143.22,143.37,524746
2017/07/27,13:48:00,143.36,143.47,143.32,143.43,355576
2017/07/27,13:49:00,143.42,143.50,143.35,143.40,252357
2017/07/27,13:50:00,143.39,143.41,143.30,143.38,551675
2017/07/27,13:51:00,143.38,143.54,143.37,143.50,499014
2017/07/27,13:52:00,143.50,143.51,143.22,143.26,472450
2017/07/27,13:53:00,143.26,143.27,143.13,143.16,268943
2017/07/27,13:54:00,143.17,143.21,143.07,143.14,354130
2017/07/27,13:55:00,143.15,143.35,143.14,143.35,198522
2017/07/27,13:56:00,143.35,143.48,143.34,143.39,137014
2017/07/27,13:57:00,143.39,143.41,143.18,143.24,714366
2017/07/27,13:58:00,143.23,143.31,143.20,143.25,175767
2017/07/27,13:59:00,143.25,143.28,143.17,143.22,595223
2017/07/27,14:00:00,143.22,143.28,143.10,143.27,205835
2017/07/27,14:01:00,143.26,143.42,143.17,143.42,747391
2017/07/27,14:02:00,143.42,143.43,143.34,143.42,257061
2017/07/27,14:03:00,143.42,143.44,143.28,143.28,103873
2017/07/27,14:04:00,143.28,143.29,143.02,143.09,413189
2017/07/27,14:05:00,143.08,143.20,143.07,143.18,148497
2017/07/27,14:06:00,143.18,143.23,143.15,143.19,66142
2017/07/27,14:07:00,143.20,143.42,143.19,143.41,811205
2017/07/27,14:08:00,143.41,143.43,143.32,143.39,183885
2017/07/27,14:09:00,143.39,143.61,143.39,143.54,385361
2017/07/27,14:10:00,143.54,143.63,143.51,143.60,293131
2017/07/27,14:11:00,143.61,143.61,143.53,143.57,209000
2017/07/27,14:12:00,143.59,143.73,143.57,143.70,250392
2017/07/27,14:13:00,143.70,143.77,143.67,143.68,353252
2017/07/27,14:14:00,143.68,143.73,143.63,143.68,271937
2017/07/27,14:15:00,143.67,143.71,143.62,143.63,122101
2017/07/27,14:16:00,143.63,143.79,143.60,143.76,220437
2017/07/27,14:17:00,143.76,143.81,143.62,143.62,226681
2017/07/27,14:18:00,143.62,143.75,143.62,143.74,112734
2017/07/27,14:19:00,143.74,143.79,143.74,143.77,66845
2017/07/27,14:20:00,143.77,143.78,143.62,143.62,293816
2017/07/27,14:21:00,143.63,143.68,143.58,143.66,206833
2017/07/27,14:22:00,143.66,143.73,143.61,143.69,101360
2017/07/27,14:23:00,143.69,143.69,143.59,143.60,150642
2017/07/27,14:24:00,143.60,143.67,143.58,143.66,70821
2017/07/27,14:25:00,143.66,143.66,143.60,143.63,95968
2017/07/27,14:26:00,143.63,143.64,143.54,143.58,143541
2017/07/27,14:27:00,143.58,143.60,143.55,143.57,461066
2017/07/27,14:28:00,143.58,143.58,143.42,143.47,167883
2017/07/27,14:29:00,143.47,143.50,143.37,143.43,157430
2017/07/27,14:30:00,143.43,143.67,143.43,143.67,143204
2017/07/27,14:31:00,143.67,143.68,143.64,143.65,99830
2017/07/27,14:32:00,143.66,143.69,143.53,143.55,655791
2017/07/27,14:33:00,143.54,143.57,143.51,143.56,33948
2017/07/27,14:34:00,143.55,143.58,143.47,143.47,155567
2017/07/27,14:35:00,143.47,143.51,143.33,143.38,145419
2017/07/27,14:36:00,143.38,143.46,143.37,143.44,188630
2017/07/27,14:37:00,143.44,143.46,143.39,143.43,96440
2017/07/27,14:38:00,143.43,143.53,143.41,143.53,151485
2017/07/27,14:39:00,143.53,143.61,143.45,143.46,164479
2017/07/27,14:40:00,143.46,143.49,143.42,143.44,56592
2017/07/27,14:41:00,143.43,143.44,143.30,143.30,226537
2017/07/27,14:42:00,143.30,143.35,143.23,143.31,239701
2017/07/27,14:43:00,143.31,143.31,143.08,143.10,1077430
2017/07/27,14:44:00,143.11,143.17,143.08,143.11,142671
2017/07/27,14:45:00,143.11,143.16,143.05,143.07,266911
2017/07/27,14:46:00,143.07,143.23,143.07,143.22,189856
2017/07/27,14:47:00,143.23,143.23,143.14,143.17,67290
2017/07/27,14:48:00,143.17,143.25,143.16,143.24,147590
2017/07/27,14:49:00,143.23,143.32,143.18,143.29,137207
2017/07/27,14:50:00,143.29,143.31,143.21,143.22,872281
2017/07/27,14:51:00,143.22,143.33,143.22,143.27,173004
2017/07/27,14:52:00,143.26,143.29,143.25,143.26,69240
2017/07/27,14:53:00,143.25,143.29,143.18,143.24,122560
2017/07/27,14:54:00,143.24,143.41,143.23,143.39,138903
2017/07/27,14:55:00,143.39,143.40,143.29,143.31,68775
2017/07/27,14:56:00,143.31,143.43,143.30,143.42,50221
2017/07/27,14:57:00,143.41,143.43,143.34,143.42,72072
2017/07/27,14:58:00,143.42,143.48,143.42,143.46,61390
2017/07/27,14:59:00,143.46,143.53,143.44,143.50,141556
2017/07/27,15:00:00,143.50,143.52,143.43,143.50,396254
2017/07/27,15:01:00,143.50,143.51,143.45,143.46,74092
2017/07/27,15:02:00,143.47,143.50,143.39,143.43,157644
2017/07/27,15:03:00,143.44,143.46,143.39,143.40,47098
2017/07/27,15:04:00,143.41,143.48,143.37,143.38,95224
2017/07/27,15:05:00,143.38,143.39,143.34,143.36,52333
2017/07/27,15:06:00,143.37,143.48,143.36,143.47,92918
2017/07/27,15:07:00,143.48,143.51,143.36,143.39,81017
2017/07/27,15:08:00,143.39,143.45,143.37,143.41,47138
2017/07/27,15:09:00,143.41,143.41,143.23,143.27,152052
2017/07/27,15:10:00,143.28,143.34,143.28,143.29,105831
2017/07/27,15:11:00,143.29,143.37,143.27,143.34,94721
2017/07/27,15:12:00,143.35,143.36,143.28,143.32,72941
2017/07/27,15:13:00,143.31,143.34,143.27,143.27,105244
2017/07/27,15:14:00,143.27,143.39,143.24,143.39,106402
2017/07/27,15:15:00,143.38,143.44,143.37,143.44,163961
2017/07/27,15:16:00,143.44,143.56,143.43,143.48,251569
2017/07/27,15:17:00,143.48,143.48,143.40,143.40,153156
2017/07/27,15:18:00,143.41,143.45,143.36,143.42,75384
2017/07/27,15:19:00,143.42,143.42,143.34,143.38,62640
2017/07/27,15:20:00,143.38,143.39,143.34,143.36,45926
2017/07/27,15:21:00,143.35,143.45,143.31,143.40,96972
2017/07/27,15:22:00,143.40,143.42,143.34,143.41,68388
2017/07/27,15:23:00,143.42,143.52,143.39,143.48,72878
2017/07/27,15:24:00,143.49,143.54,143.48,143.52,110153
2017/07/27,15:25:00,143.53,143.56,143.47,143.49,53428
2017/07/27,15:26:00,143.48,143.54,143.45,143.54,81098
2017/07/27,15:27:00,143.54,143.60,143.54,143.59,101125
2017/07/27,15:28:00,143.59,143.63,143.48,143.53,189432
2017/07/27,15:29:00,143.54,143.55,143.51,143.53,47485
2017/07/27,15:30:00,143.54,143.59,143.52,143.53,122299
2017/07/27,15:31:00,143.53,143.58,143.47,143.49,145832
2017/07/27,15:32:00,143.50,143.53,143.46,143.51,247468
2017/07/27,15:33:00,143.51,143.57,143.49,143.56,64714
2017/07/27,15:34:00,143.56,143.58,143.54,143.57,45750
2017/07/27,15:35:00,143.57,143.77,143.57,143.72,194562
2017/07/27,15:36:00,143.71,143.80,143.71,143.80,136161
2017/07/27,15:37:00,143.79,143.79,143.71,143.73,59772
2017/07/27,15:38:00,143.73,143.77,143.67,143.67,76796
2017/07/27,15:39:00,143.67,143.74,143.67,143.73,41376
2017/07/27,15:40:00,143.73,143.76,143.70,143.74,55107
2017/07/27,15:41:00,143.74,143.76,143.67,143.69,55566
2017/07/27,15:42:00,143.69,143.69,143.59,143.60,209321
2017/07/27,15:43:00,143.60,143.64,143.59,143.63,121173
2017/07/27,15:44:00,143.63,143.66,143.63,143.65,53372
2017/07/27,15:45:00,143.65,143.71,143.65,143.65,189054
2017/07/27,15:46:00,143.65,143.68,143.65,143.67,44310
2017/07/27,15:47:00,143.67,143.76,143.67,143.76,107708
2017/07/27,15:48:00,143.76,143.81,143.75,143.76,84060
2017/07/27,15:49:00,143.76,143.77,143.73,143.76,129496
2017/07/27,15:50:00,143.76,143.79,143.73,143.76,113031
2017/07/27,15:51:00,143.76,143.93,143.76,143.88,373941
2017/07/27,15:52:00,143.88,143.90,143.81,143.81,156759
2017/07/27,15:53:00,143.81,143.89,143.81,143.88,81107
2017/07/27,15:54:00,143.88,143.90,143.84,143.84,108276
2017/07/27,15:55:00,143.85,143.93,143.85,143.92,186403
2017/07/27,15:56:00,143.92,143.97,143.90,143.92,332481
2017/07/27,15:57:00,143.92,143.93,143.85,143.85,226923
2017/07/27,15:58:00,143.86,143.89,143.82,143.84,136041
2017/07/27,15:59:00,143.84,143.97,143.84,143.97,592146
2017/07/27,16:00:00,143.97,144.04,143.96,144.01,680770
2017/07/28,09:31:00,143.14,143.30,143.07,143.07,255506
2017/07/28,09:32:00,143.06,143.09,142.95,142.95,606380
2017/07/28,09:33:00,142.96,143.00,142.87,142.92,267880
2017/07/28,09:34:00,142.92,142.96,142.87,142.93,244491
2017/07/28,09:35:00,142.92,143.02,142.90,142.94,165443
2017/07/28,09:36:00,142.95,143.28,142.95,143.22,281379
2017/07/28,09:37:00,143.23,143.29,143.13,143.23,168413
2017/07/28,09:38:00,143.22,143.25,143.16,143.24,108614
2017/07/28,09:39:00,143.24,143.37,143.23,143.34,198279
2017/07/28,09:40:00,143.34,143.39,143.31,143.39,142805
2017/07/28,09:41:00,143.39,143.56,143.38,143.55,206783
2017/07/28,09:42:00,143.56,143.60,143.52,143.58,156685
2017/07/28,09:43:00,143.58,143.66,143.57,143.63,151612
2017/07/28,09:44:00,143.63,143.73,143.54,143.73,264763
2017/07/28,09:45:00,143.73,143.77,143.66,143.73,253222
2017/07/28,09:46:00,143.73,143.73,143.58,143.61,225686
2017/07/28,09:47:00,143.61,143.61,143.56,143.58,115698
2017/07/28,09:48:00,143.58,143.59,143.49,143.51,259968
2017/07/28,09:49:00,143.51,143.54,143.45,143.48,375586
2017/07/28,09:50:00,143.48,143.49,143.42,143.45,195106
2017/07/28,09:51:00,143.45,143.54,143.44,143.51,265293
2017/07/28,09:52:00,143.52,143.54,143.45,143.48,448546
2017/07/28,09:53:00,143.48,143.56,143.46,143.52,172389
2017/07/28,09:54:00,143.52,143.52,143.37,143.37,213596
2017/07/28,09:55:00,143.38,143.38,143.30,143.32,100087
2017/07/28,09:56:00,143.31,143.37,143.27,143.37,153565
2017/07/28,09:57:00,143.37,143.45,143.36,143.45,81534
2017/07/28,09:58:00,143.45,143.48,143.44,143.47,113614
2017/07/28,09:59:00,143.47,143.51,143.38,143.44,97507
2017/07/28,10:00:00,143.44,143.46,143.34,143.35,86223
2017/07/28,10:01:00,143.35,143.49,143.35,143.45,57016
2017/07/28,10:02:00,143.45,143.53,143.41,143.52,57605
2017/07/28,10:03:00,143.52,143.53,143.42,143.48,85249
2017/07/28,10:04:00,143.48,143.49,143.36,143.37,52650
2017/07/28,10:05:00,143.37,143.52,143.37,143.52,59321
2017/07/28,10:06:00,143.51,143.55,143.43,143.44,73395
2017/07/28,10:07:00,143.44,143.47,143.40,143.43,69212
2017/07/28,10:08:00,143.43,143.43,143.35,143.38,469955
2017/07/28,10:09:00,143.38,143.39,143.30,143.31,123497
2017/07/28,10:10:00,143.32,143.40,143.32,143.39,102762
2017/07/28,10:11:00,143.40,143.46,143.38,143.38,98171
2017/07/28,10:12:00,143.39,143.44,143.37,143.44,85516
2017/07/28,10:13:00,143.43,143.45,143.41,143.44,78966
2017/07/28,10:14:00,143.43,143.51,143.43,143.51,53870
2017/07/28,10:15:00,143.51,143.62,143.51,143.62,279745
2017/07/28,10:16:00,143.63,143.65,143.59,143.61,69936
2017/07/28,10:17:00,143.61,143.62,143.57,143.57,58045
2017/07/28,10:18:00,143.57,143.59,143.53,143.54,51997
2017/07/28,10:19:00,143.54,143.54,143.41,143.45,130888
2017/07/28,10:20:00,143.44,143.49,143.43,143.48,71609
2017/07/28,10:21:00,143.48,143.54,143.42,143.42,63221
2017/07/28,10:22:00,143.41,143.42,143.33,143.33,55058
2017/07/28,10:23:00,143.32,143.32,143.24,143.28,105822
2017/07/28,10:24:00,143.29,143.31,143.25,143.28,69107
2017/07/28,10:25:00,143.28,143.32,143.28,143.31,33757
2017/07/28,10:26:00,143.31,143.45,143.30,143.40,74346
2017/07/28,10:27:00,143.40,143.47,143.39,143.42,160499
2017/07/28,10:28:00,143.41,143.42,143.30,143.32,96828
2017/07/28,10:29:00,143.30,143.36,143.27,143.34,65111
2017/07/28,10:30:00,143.34,143.42,143.33,143.37,265771
2017/07/28,10:31:00,143.38,143.49,143.38,143.41,65538
2017/07/28,10:32:00,143.41,143.44,143.35,143.42,49997
2017/07/28,10:33:00,143.43,143.47,143.42,143.45,36714
2017/07/28,10:34:00,143.45,143.48,143.29,143.30,178537
2017/07/28,10:35:00,143.30,143.32,143.22,143.28,197477
2017/07/28,10:36:00,143.28,143.34,143.28,143.32,76411
2017/07/28,10:37:00,143.32,143.38,143.32,143.35,928298
2017/07/28,10:38:00,143.35,143.37,143.33,143.35,130228
2017/07/28,10:39:00,143.33,143.36,143.32,143.33,122720
2017/07/28,10:40:00,143.33,143.36,143.28,143.29,72241
2017/07/28,10:41:00,143.28,143.35,143.23,143.33,146813
2017/07/28,10:42:00,143.33,143.37,143.29,143.35,369808
2017/07/28,10:43:00,143.35,143.37,143.32,143.32,49334
2017/07/28,10:44:00,143.32,143.52,143.32,143.50,171054
2017/07/28,10:45:00,143.49,143.50,143.43,143.46,319402
2017/07/28,10:46:00,143.46,143.46,143.38,143.39,66084
2017/07/28,10:47:00,143.39,143.45,143.38,143.39,169402
2017/07/28,10:48:00,143.38,143.39,143.32,143.34,573781
2017/07/28,10:49:00,143.35,143.36,143.31,143.31,101478
2017/07/28,10:50:00,143.32,143.33,143.30,143.32,191247
2017/07/28,10:51:00,143.32,143.33,143.18,143.22,639896
2017/07/28,10:52:00,143.22,143.28,143.22,143.28,58477
2017/07/28,10:53:00,143.28,143.30,143.22,143.22,85419
2017/07/28,10:54:00,143.21,143.24,143.18,143.23,128851
2017/07/28,10:55:00,143.24,143.25,143.21,143.23,138622
2017/07/28,10:56:00,143.23,143.24,143.19,143.19,41877
2017/07/28,10:57:00,143.19,143.28,143.18,143.27,55764
2017/07/28,10:58:00,143.28,143.32,143.27,143.30,115909
2017/07/28,10:59:00,143.29,143.35,143.29,143.30,88059
2017/07/28,11:00:00,143.31,143.33,143.26,143.29,152106
2017/07/28,11:01:00,143.29,143.36,143.29,143.36,185282
2017/07/28,11:02:00,143.36,143.41,143.36,143.40,64460
2017/07/28,11:03:00,143.40,143.41,143.30,143.35,330043
2017/07/28,11:04:00,143.35,143.38,143.32,143.37,21208
2017/07/28,11:05:00,143.37,143.43,143.37,143.41,124640
2017/07/28,11:06:00,143.41,143.49,143.41,143.49,79097
2017/07/28,11:07:00,143.49,143.52,143.47,143.47,453735
2017/07/28,11:08:00,143.47,143.47,143.32,143.32,78731
2017/07/28,11:09:00,143.32,143.36,143.24,143.36,301237
2017/07/28,11:10:00,143.36,143.52,143.36,143.48,214731
2017/07/28,11:11:00,143.47,143.51,143.45,143.50,196001
2017/07/28,11:12:00,143.50,143.59,143.48,143.56,94170
2017/07/28,11:13:00,143.57,143.59,143.54,143.56,90548
2017/07/28,11:14:00,143.56,143.59,143.52,143.59,51258
2017/07/28,11:15:00,143.58,143.59,143.51,143.54,80737
2017/07/28,11:16:00,143.54,143.59,143.54,143.55,30853
2017/07/28,11:17:00,143.57,143.62,143.56,143.59,49905
2017/07/28,11:18:00,143.59,143.63,143.58,143.59,46158
2017/07/28,11:19:00,143.59,143.59,143.52,143.55,51067
2017/07/28,11:20:00,143.55,143.60,143.55,143.57,27376
2017/07/28,11:21:00,143.57,143.58,143.54,143.56,30772
2017/07/28,11:22:00,143.56,143.61,143.56,143.61,28459
2017/07/28,11:23:00,143.61,143.63,143.57,143.62,69397
2017/07/28,11:24:00,143.61,143.63,143.51,143.52,64197
2017/07/28,11:25:00,143.52,143.59,143.52,143.57,42714
2017/07/28,11:26:00,143.59,143.60,143.57,143.59,48497
2017/07/28,11:27:00,143.59,143.59,143.53,143.55,67485
2017/07/28,11:28:00,143.54,143.60,143.54,143.60,19095
2017/07/28,11:29:00,143.59,143.59,143.54,143.54,15479
2017/07/28,11:30:00,143.53,143.54,143.50,143.53,24347
2017/07/28,11:31:00,143.54,143.58,143.53,143.58,22115
2017/07/28,11:32:00,143.58,143.60,143.55,143.56,43615
2017/07/28,11:33:00,143.56,143.57,143.54,143.56,22517
2017/07/28,11:34:00,143.55,143.57,143.55,143.56,16489
2017/07/28,11:35:00,143.56,143.59,143.51,143.55,29430
2017/07/28,11:36:00,143.55,143.65,143.55,143.64,85477
2017/07/28,11:37:00,143.65,143.66,143.62,143.64,40786
2017/07/28,11:38:00,143.64,143.64,143.61,143.63,11972
2017/07/28,11:39:00,143.62,143.68,143.62,143.67,27060
2017/07/28,11:40:00,143.67,143.68,143.63,143.64,21073
2017/07/28,11:41:00,143.63,143.63,143.58,143.60,31136
2017/07/28,11:42:00,143.60,143.63,143.55,143.56,74463
2017/07/28,11:43:00,143.58,143.59,143.57,143.57,10630
2017/07/28,11:44:00,143.58,143.59,143.52,143.53,29148
2017/07/28,11:45:00,143.53,143.55,143.51,143.51,32211
2017/07/28,11:46:00,143.51,143.59,143.51,143.56,37359
2017/07/28,11:47:00,143.57,143.60,143.57,143.60,8068
2017/07/28,11:48:00,143.60,143.60,143.54,143.56,44779
2017/07/28,11:49:00,143.56,143.58,143.54,143.54,43290
2017/07/28,11:50:00,143.53,143.55,143.53,143.55,6741
2017/07/28,11:51:00,143.54,143.57,143.53,143.57,8970
2017/07/28,11:52:00,143.58,143.58,143.56,143.57,5832
2017/07/28,11:53:00,143.57,143.59,143.55,143.55,122149
2017/07/28,11:54:00,143.56,143.57,143.55,143.55,7216
2017/07/28,11:55:00,143.55,143.58,143.55,143.58,6015
2017/07/28,11:56:00,143.58,143.59,143.57,143.59,9808
2017/07/28,11:57:00,143.60,143.65,143.60,143.65,44004
2017/07/28,11:58:00,143.66,143.73,143.66,143.71,54868
2017/07/28,11:59:00,143.72,143.73,143.70,143.70,59121
2017/07/28,12:00:00,143.70,143.72,143.69,143.72,16710
2017/07/28,12:01:00,143.72,143.74,143.69,143.70,69620
2017/07/28,12:02:00,143.69,143.75,143.69,143.75,38216
2017/07/28,12:03:00,143.75,143.86,143.74,143.85,71044
2017/07/28,12:04:00,143.85,143.85,143.77,143.78,439012
2017/07/28,12:05:00,143.79,143.81,143.78,143.80,12149
2017/07/28,12:06:00,143.80,143.82,143.80,143.80,7741
2017/07/28,12:07:00,143.80,143.82,143.79,143.80,46444
2017/07/28,12:08:00,143.80,143.81,143.78,143.80,19220
2017/07/28,12:09:00,143.80,143.81,143.79,143.80,433075
2017/07/28,12:10:00,143.80,143.85,143.80,143.84,49412
2017/07/28,12:11:00,143.84,143.85,143.81,143.82,28981
2017/07/28,12:12:00,143.83,143.85,143.81,143.84,35741
2017/07/28,12:13:00,143.84,143.85,143.81,143.82,23678
2017/07/28,12:14:00,143.81,143.84,143.81,143.82,11967
2017/07/28,12:15:00,143.82,143.82,143.78,143.79,22584
2017/07/28,12:16:00,143.79,143.81,143.77,143.79,67547
2017/07/28,12:17:00,143.79,143.81,143.78,143.79,10904
2017/07/28,12:18:00,143.80,143.85,143.80,143.85,31700
2017/07/28,12:19:00,143.85,143.87,143.85,143.86,25627
2017/07/28,12:20:00,143.87,143.87,143.82,143.83,7946
2017/07/28,12:21:00,143.84,143.84,143.77,143.79,138520
2017/07/28,12:22:00,143.80,143.81,143.78,143.78,94192
2017/07/28,12:23:00,143.78,143.80,143.75,143.77,30032
2017/07/28,12:24:00,143.76,143.76,143.75,143.76,58776
2017/07/28,12:25:00,143.76,143.80,143.76,143.80,5830
2017/07/28,12:26:00,143.79,143.84,143.79,143.83,21906
2017/07/28,12:27:00,143.83,143.84,143.80,143.82,16154
2017/07/28,12:28:00,143.82,143.83,143.80,143.81,11865
2017/07/28,12:29:00,143.81,143.82,143.79,143.81,6774
2017/07/28,12:30:00,143.81,143.85,143.81,143.85,6717
2017/07/28,12:31:00,143.85,143.96,143.85,143.93,168029
2017/07/28,12:32:00,143.93,143.96,143.91,143.94,117683
2017/07/28,12:33:00,143.94,143.95,143.92,143.93,22894
2017/07/28,12:34:00,143.93,143.93,143.91,143.91,33590
2017/07/28,12:35:00,143.91,143.92,143.88,143.89,172662
2017/07/28,12:36:00,143.89,143.95,143.89,143.94,12989
2017/07/28,12:37:00,143.94,143.97,143.94,143.96,38333
2017/07/28,12:38:00,143.95,143.96,143.93,143.96,73944
2017/07/28,12:39:00,143.96,143.99,143.95,143.98,50890
2017/07/28,12:40:00,143.99,144.00,143.98,143.99,43697
2017/07/28,12:41:00,144.00,144.03,143.99,144.03,42631
2017/07/28,12:42:00,144.04,144.08,144.02,144.08,63164
2017/07/28,12:43:00,144.07,144.07,143.98,144.00,60111
2017/07/28,12:44:00,143.99,143.99,143.92,143.93,50628
2017/07/28,12:45:00,143.93,143.98,143.93,143.94,24939
2017/07/28,12:46:00,143.94,143.99,143.94,143.97,21094
2017/07/28,12:47:00,143.97,144.00,143.95,143.95,32256
2017/07/28,12:48:00,143.96,143.98,143.95,143.98,18644
2017/07/28,12:49:00,143.97,143.99,143.96,143.96,30593
2017/07/28,12:50:00,143.96,144.00,143.96,143.99,49889
2017/07/28,12:51:00,143.99,144.02,143.98,144.00,20981
2017/07/28,12:52:00,144.00,144.01,143.98,143.99,17803
2017/07/28,12:53:00,143.99,144.01,143.98,144.01,6536
2017/07/28,12:54:00,144.01,144.02,143.97,143.97,15184
2017/07/28,12:55:00,143.97,143.98,143.93,143.93,56768
2017/07/28,12:56:00,143.92,144.00,143.92,143.99,47636
2017/07/28,12:57:00,143.99,144.02,143.98,144.01,34619
2017/07/28,12:58:00,144.01,144.01,143.99,143.99,20628
2017/07/28,12:59:00,143.99,144.04,143.99,144.01,33155
2017/07/28,13:00:00,144.01,144.01,143.98,143.99,427404
2017/07/28,13:01:00,143.98,144.01,143.97,144.00,36368
2017/07/28,13:02:00,144.00,144.01,143.99,143.99,44653
2017/07/28,13:03:00,143.99,143.99,143.95,143.96,80316
2017/07/28,13:04:00,143.96,143.96,143.93,143.96,16373
2017/07/28,13:05:00,143.95,143.95,143.93,143.93,10675
2017/07/28,13:06:00,143.93,143.94,143.89,143.90,33475
2017/07/28,13:07:00,143.90,143.92,143.83,143.84,57347
2017/07/28,13:08:00,143.83,143.84,143.82,143.84,61747
2017/07/28,13:09:00,143.84,143.85,143.82,143.82,60943
2017/07/28,13:10:00,143.82,143.83,143.80,143.83,63360
2017/07/28,13:11:00,143.83,143.84,143.80,143.84,18855
2017/07/28,13:12:00,143.83,143.86,143.83,143.86,24390
2017/07/28,13:13:00,143.86,143.89,143.85,143.89,27855
2017/07/28,13:14:00,143.89,143.89,143.85,143.87,14342
2017/07/28,13:15:00,143.87,143.91,143.87,143.90,36333
2017/07/28,13:16:00,143.90,143.91,143.88,143.89,32622
2017/07/28,13:17:00,143.90,143.91,143.89,143.90,8549
2017/07/28,13:18:00,143.90,143.91,143.89,143.90,7465
2017/07/28,13:19:00,143.90,143.91,143.89,143.91,7221
2017/07/28,13:20:00,143.91,143.91,143.85,143.86,50528
2017/07/28,13:21:00,143.85,143.86,143.85,143.85,8108
2017/07/28,13:22:00,143.86,143.87,143.85,143.85,9867
2017/07/28,13:23:00,143.85,143.89,143.85,143.88,19248
2017/07/28,13:24:00,143.89,143.91,143.89,143.89,36915
2017/07/28,13:25:00,143.88,143.90,143.88,143.89,6796
2017/07/28,13:26:00,143.90,143.92,143.90,143.90,13413
2017/07/28,13:27:00,143.89,143.91,143.89,143.90,7960
2017/07/28,13:28:00,143.91,143.92,143.89,143.92,36922
2017/07/28,13:29:00,143.92,143.93,143.91,143.93,22022
2017/07/28,13:30:00,143.93,143.95,143.93,143.94,54578
2017/07/28,13:31:00,143.94,143.96,143.91,143.96,22568
2017/07/28,13:32:00,143.96,144.00,143.96,143.96,92128
2017/07/28,13:33:00,143.96,144.01,143.92,143.92,266955
2017/07/28,13:34:00,143.93,143.93,143.90,143.91,516203
2017/07/28,13:35:00,143.90,143.91,143.88,143.91,13068
2017/07/28,13:36:00,143.91,143.93,143.89,143.91,17779
2017/07/28,13:37:00,143.90,143.91,143.88,143.88,15421
2017/07/28,13:38:00,143.89,143.91,143.89,143.91,12919
2017/07/28,13:39:00,143.92,143.93,143.91,143.92,18213
2017/07/28,13:40:00,143.92,143.94,143.92,143.93,11413
2017/07/28,13:41:00,143.94,143.97,143.94,143.95,55405
2017/07/28,13:42:00,143.96,143.96,143.94,143.95,9547
2017/07/28,13:43:00,143.95,143.96,143.93,143.95,19495
2017/07/28,13:44:00,143.94,143.95,143.93,143.95,10782
2017/07/28,13:45:00,143.95,144.00,143.95,143.99,49199
2017/07/28,13:46:00,143.99,144.00,143.97,143.98,19660
2017/07/28,13:47:00,143.99,144.00,143.99,143.99,31982
2017/07/28,13:48:00,144.00,144.02,144.00,144.01,6165
2017/07/28,13:49:00,144.01,144.02,143.98,143.98,25771
2017/07/28,13:50:00,143.98,143.99,143.98,143.98,19827
2017/07/28,13:51:00,143.98,144.01,143.97,143.97,12592
2017/07/28,13:52:00,143.97,143.98,143.94,143.95,11146
2017/07/28,13:53:00,143.94,143.95,143.93,143.94,9262
2017/07/28,13:54:00,143.94,143.95,143.90,143.95,14779
2017/07/28,13:55:00,143.96,143.96,143.95,143.95,7850
2017/07/28,13:56:00,143.95,143.96,143.93,143.94,26115
2017/07/28,13:57:00,143.94,143.95,143.90,143.92,9789
2017/07/28,13:58:00,143.92,143.92,143.90,143.91,3846
2017/07/28,13:59:00,143.91,143.92,143.90,143.92,5431
2017/07/28,14:00:00,143.91,143.91,143.86,143.87,52424
2017/07/28,14:01:00,143.87,143.90,143.87,143.90,38622
2017/07/28,14:02:00,143.90,143.91,143.88,143.90,10168
2017/07/28,14:03:00,143.90,143.92,143.90,143.92,21995
2017/07/28,14:04:00,143.93,143.95,143.92,143.92,13311
2017/07/28,14:05:00,143.91,143.91,143.89,143.91,6726
2017/07/28,14:06:00,143.92,143.93,143.92,143.92,13763
2017/07/28,14:07:00,143.92,143.93,143.92,143.93,16851
2017/07/28,14:08:00,143.94,143.96,143.94,143.96,13063
2017/07/28,14:09:00,143.96,143.97,143.93,143.94,28268
2017/07/28,14:10:00,143.94,143.94,143.89,143.90,11484
2017/07/28,14:11:00,143.90,143.92,143.89,143.90,13064
2017/07/28,14:12:00,143.88,143.89,143.87,143.87,5042
2017/07/28,14:13:00,143.87,143.88,143.85,143.88,14719
2017/07/28,14:14:00,143.88,143.88,143.86,143.86,8200
2017/07/28,14:15:00,143.86,143.86,143.83,143.84,47663
2017/07/28,14:16:00,143.83,143.86,143.82,143.85,51859
2017/07/28,14:17:00,143.84,143.88,143.83,143.87,7642
2017/07/28,14:18:00,143.88,143.88,143.85,143.85,24738
2017/07/28,14:19:00,143.84,143.87,143.84,143.87,18890
2017/07/28,14:20:00,143.87,143.90,143.86,143.87,24720
2017/07/28,14:21:00,143.87,143.90,143.87,143.90,10541
2017/07/28,14:22:00,143.90,143.93,143.89,143.91,137128
2017/07/28,14:23:00,143.91,143.92,143.90,143.92,13218
2017/07/28,14:24:00,143.91,143.95,143.91,143.94,21074
2017/07/28,14:25:00,143.94,143.95,143.93,143.94,31512
2017/07/28,14:26:00,143.94,143.96,143.94,143.96,17669
2017/07/28,14:27:00,143.95,143.96,143.93,143.93,51245
2017/07/28,14:28:00,143.93,143.93,143.92,143.93,18434
2017/07/28,14:29:00,143.94,143.95,143.91,143.92,15124
2017/07/28,14:30:00,143.92,143.92,143.89,143.89,19136
2017/07/28,14:31:00,143.90,143.90,143.86,143.87,27150
2017/07/28,14:32:00,143.88,143.91,143.88,143.91,15169
2017/07/28,14:33:00,143.91,143.98,143.91,143.97,281908
2017/07/28,14:34:00,143.97,144.01,143.97,143.98,75002
2017/07/28,14:35:00,143.99,143.99,143.97,143.97,20408
2017/07/28,14:36:00,143.98,143.99,143.96,143.98,17118
2017/07/28,14:37:00,143.98,143.98,143.95,143.95,4871
2017/07/28,14:38:00,143.95,143.96,143.94,143.94,10609
2017/07/28,14:39:00,143.94,143.95,143.93,143.94,15971
2017/07/28,14:40:00,143.94,143.94,143.92,143.94,15565
2017/07/28,14:41:00,143.94,143.96,143.94,143.95,11412
2017/07/28,14:42:00,143.95,143.95,143.94,143.95,5016
2017/07/28,14:43:00,143.94,143.95,143.89,143.90,69401
2017/07/28,14:44:00,143.90,143.90,143.88,143.88,11060
2017/07/28,14:45:00,143.88,143.88,143.85,143.86,36463
2017/07/28,14:46:00,143.86,143.88,143.85,143.85,66251
2017/07/28,14:47:00,143.85,143.87,143.82,143.86,44709
2017/07/28,14:48:00,143.86,143.86,143.84,143.86,14671
2017/07/28,14:49:00,143.86,143.87,143.85,143.85,8679
2017/07/28,14:50:00,143.85,143.87,143.83,143.87,40448
2017/07/28,14:51:00,143.88,143.89,143.84,143.84,47928
2017/07/28,14:52:00,143.84,143.87,143.83,143.86,65130
2017/07/28,14:53:00,143.85,143.85,143.82,143.83,33017
2017/07/28,14:54:00,143.84,143.86,143.83,143.86,11526
2017/07/28,14:55:00,143.87,143.89,143.87,143.89,25682
2017/07/28,14:56:00,143.90,143.94,143.90,143.90,61123
2017/07/28,14:57:00,143.90,143.93,143.90,143.93,99888
2017/07/28,14:58:00,143.93,143.96,143.92,143.95,79898
2017/07/28,14:59:00,143.95,143.96,143.92,143.92,24565
2017/07/28,15:00:00,143.92,143.94,143.92,143.93,16238
2017/07/28,15:01:00,143.93,143.97,143.93,143.95,100977
2017/07/28,15:02:00,143.95,143.96,143.94,143.94,24526
2017/07/28,15:03:00,143.93,143.95,143.93,143.95,19028
2017/07/28,15:04:00,143.95,143.95,143.93,143.94,28012
2017/07/28,15:05:00,143.93,143.95,143.92,143.95,21462
2017/07/28,15:06:00,143.94,143.94,143.91,143.92,66909
2017/07/28,15:07:00,143.91,143.92,143.88,143.89,28633
2017/07/28,15:08:00,143.88,143.90,143.87,143.89,78475
2017/07/28,15:09:00,143.90,143.91,143.88,143.90,29962
2017/07/28,15:10:00,143.90,143.93,143.90,143.92,17041
2017/07/28,15:11:00,143.91,143.91,143.89,143.91,8384
2017/07/28,15:12:00,143.91,143.92,143.87,143.87,22043
2017/07/28,15:13:00,143.87,143.90,143.85,143.85,44793
2017/07/28,15:14:00,143.85,143.85,143.83,143.84,50421
2017/07/28,15:15:00,143.84,143.85,143.83,143.84,79806
2017/07/28,15:16:00,143.84,143.84,143.68,143.68,183275
2017/07/28,15:17:00,143.68,143.74,143.68,143.74,107431
2017/07/28,15:18:00,143.74,143.74,143.70,143.70,153703
2017/07/28,15:19:00,143.70,143.73,143.69,143.73,77642
2017/07/28,15:20:00,143.73,143.75,143.71,143.72,35816
2017/07/28,15:21:00,143.72,143.72,143.69,143.69,20146
2017/07/28,15:22:00,143.70,143.73,143.70,143.73,85023
2017/07/28,15:23:00,143.74,143.75,143.72,143.75,31771
2017/07/28,15:24:00,143.75,143.78,143.74,143.77,85833
2017/07/28,15:25:00,143.76,143.80,143.76,143.77,21942
2017/07/28,15:26:00,143.76,143.77,143.75,143.75,39722
2017/07/28,15:27:00,143.76,143.77,143.75,143.76,21490
2017/07/28,15:28:00,143.76,143.76,143.72,143.74,56081
2017/07/28,15:29:00,143.74,143.75,143.73,143.74,42080
2017/07/28,15:30:00,143.74,143.78,143.74,143.78,34957
2017/07/28,15:31:00,143.77,143.82,143.76,143.79,73079
2017/07/28,15:32:00,143.79,143.81,143.78,143.78,24806
2017/07/28,15:33:00,143.79,143.83,143.79,143.80,38342
2017/07/28,15:34:00,143.80,143.80,143.77,143.79,15993
2017/07/28,15:35:00,143.79,143.81,143.79,143.80,33089
2017/07/28,15:36:00,143.80,143.82,143.79,143.79,32390
2017/07/28,15:37:00,143.79,143.81,143.78,143.79,16420
2017/07/28,15:38:00,143.79,143.81,143.78,143.81,9251
2017/07/28,15:39:00,143.81,143.81,143.77,143.79,38199
2017/07/28,15:40:00,143.79,143.79,143.78,143.79,9263
2017/07/28,15:41:00,143.79,143.83,143.78,143.83,20723
2017/07/28,15:42:00,143.83,143.87,143.82,143.84,71944
2017/07/28,15:43:00,143.84,143.85,143.83,143.83,17710
2017/07/28,15:44:00,143.83,143.87,143.83,143.86,34939
2017/07/28,15:45:00,143.87,143.88,143.85,143.86,98866
2017/07/28,15:46:00,143.86,143.88,143.85,143.87,165591
2017/07/28,15:47:00,143.87,143.92,143.87,143.92,321438
2017/07/28,15:48:00,143.92,143.92,143.90,143.92,201827
2017/07/28,15:49:00,143.91,143.93,143.91,143.91,409441
2017/07/28,15:50:00,143.91,143.91,143.88,143.88,76216
2017/07/28,15:51:00,143.88,143.96,143.88,143.94,199990
2017/07/28,15:52:00,143.95,143.95,143.92,143.93,387714
2017/07/28,15:53:00,143.93,143.94,143.91,143.91,158696
2017/07/28,15:54:00,143.92,143.93,143.90,143.93,136933
2017/07/28,15:55:00,143.93,143.93,143.90,143.92,120233
2017/07/28,15:56:00,143.93,143.97,143.93,143.94,195269
2017/07/28,15:57:00,143.94,143.94,143.90,143.90,126358
2017/07/28,15:58:00,143.90,143.91,143.82,143.83,317542
2017/07/28,15:59:00,143.83,143.83,143.79,143.83,272786
2017/07/28,16:00:00,143.83,143.86,143.82,143.84,1056542
2017/07/31,09:31:00,144.22,144.32,144.21,144.27,80643
2017/07/31,09:32:00,144.27,144.32,144.22,144.32,152471
2017/07/31,09:33:00,144.32,144.33,144.24,144.25,84113
2017/07/31,09:34:00,144.24,144.28,144.19,144.21,75939
2017/07/31,09:35:00,144.21,144.37,144.21,144.36,100139
2017/07/31,09:36:00,144.35,144.43,144.32,144.34,167881
2017/07/31,09:37:00,144.33,144.37,144.26,144.36,128916
2017/07/31,09:38:00,144.35,144.39,144.30,144.38,393442
2017/07/31,09:39:00,144.37,144.42,144.33,144.34,194996
2017/07/31,09:40:00,144.35,144.36,144.30,144.32,103997
2017/07/31,09:41:00,144.32,144.32,144.28,144.28,454119
2017/07/31,09:42:00,144.28,144.33,144.28,144.32,73102
2017/07/31,09:43:00,144.31,144.38,144.27,144.34,65018
2017/07/31,09:44:00,144.33,144.37,144.30,144.36,92279
2017/07/31,09:45:00,144.35,144.36,144.30,144.32,54067
2017/07/31,09:46:00,144.32,144.32,144.23,144.27,84234
2017/07/31,09:47:00,144.27,144.28,144.21,144.21,80630
2017/07/31,09:48:00,144.21,144.21,144.09,144.13,282314
2017/07/31,09:49:00,144.12,144.26,144.12,144.24,77463
2017/07/31,09:50:00,144.23,144.24,144.17,144.19,51740
2017/07/31,09:51:00,144.19,144.25,144.18,144.24,80341
2017/07/31,09:52:00,144.25,144.28,144.23,144.27,70394
2017/07/31,09:53:00,144.27,144.27,144.22,144.22,23893
2017/07/31,09:54:00,144.22,144.25,144.11,144.12,81208
2017/07/31,09:55:00,144.11,144.12,143.97,144.04,118367
2017/07/31,09:56:00,144.03,144.08,144.03,144.04,115896
2017/07/31,09:57:00,144.05,144.11,144.03,144.10,69315
2017/07/31,09:58:00,144.10,144.14,144.04,144.07,41996
2017/07/31,09:59:00,144.07,144.07,143.90,143.94,450920
2017/07/31,10:00:00,143.95,143.96,143.73,143.75,270730
2017/07/31,10:01:00,143.76,143.83,143.73,143.77,163360
2017/07/31,10:02:00,143.76,143.76,143.59,143.63,253544
2017/07/31,10:03:00,143.64,143.64,143.42,143.51,287696
2017/07/31,10:04:00,143.51,143.56,143.47,143.54,249261
2017/07/31,10:05:00,143.54,143.55,143.44,143.48,507013
2017/07/31,10:06:00,143.47,143.56,143.47,143.50,211919
2017/07/31,10:07:00,143.50,143.54,143.46,143.53,134961
2017/07/31,10:08:00,143.53,143.58,143.39,143.58,157478
2017/07/31,10:09:00,143.59,143.61,143.51,143.55,140126
2017/07/31,10:10:00,143.56,143.66,143.56,143.65,116515
2017/07/31,10:11:00,143.66,143.66,143.57,143.61,63136
2017/07/31,10:12:00,143.62,143.68,143.60,143.60,87741
2017/07/31,10:13:00,143.60,143.63,143.46,143.48,106366
2017/07/31,10:14:00,143.49,143.59,143.49,143.59,70404
2017/07/31,10:15:00,143.60,143.67,143.56,143.58,100039
2017/07/31,10:16:00,143.58,143.63,143.54,143.62,87469
2017/07/31,10:17:00,143.63,143.70,143.63,143.68,54365
2017/07/31,10:18:00,143.68,143.71,143.67,143.68,25416
2017/07/31,10:19:00,143.67,143.68,143.61,143.66,41729
2017/07/31,10:20:00,143.65,143.66,143.53,143.56,47339
2017/07/31,10:21:00,143.57,143.61,143.56,143.58,92990
2017/07/31,10:22:00,143.59,143.62,143.57,143.58,25344
2017/07/31,10:23:00,143.60,143.60,143.55,143.55,37720
2017/07/31,10:24:00,143.56,143.60,143.52,143.55,161967
2017/07/31,10:25:00,143.55,143.56,143.44,143.47,91395
2017/07/31,10:26:00,143.47,143.55,143.34,143.36,137422
2017/07/31,10:27:00,143.36,143.43,143.34,143.40,248330
2017/07/31,10:28:00,143.40,143.48,143.40,143.46,54538
2017/07/31,10:29:00,143.46,143.46,143.36,143.38,104897
2017/07/31,10:30:00,143.38,143.38,143.26,143.30,58267
2017/07/31,10:31:00,143.30,143.30,143.24,143.27,85729
2017/07/31,10:32:00,143.27,143.31,143.26,143.27,124074
2017/07/31,10:33:00,143.27,143.28,143.17,143.22,219017
2017/07/31,10:34:00,143.23,143.26,143.10,143.14,147654
2017/07/31,10:35:00,143.13,143.16,143.11,143.13,123448
2017/07/31,10:36:00,143.14,143.15,143.07,143.07,173721
2017/07/31,10:37:00,143.07,143.07,142.95,143.00,224390
2017/07/31,10:38:00,143.00,143.05,142.94,142.95,498926
2017/07/31,10:39:00,142.95,143.02,142.92,142.96,146559
2017/07/31,10:40:00,142.96,143.04,142.96,143.03,94987
2017/07/31,10:41:00,143.03,143.18,143.03,143.18,213210
2017/07/31,10:42:00,143.17,143.18,143.15,143.15,57360
2017/07/31,10:43:00,143.15,143.18,143.12,143.17,72715
2017/07/31,10:44:00,143.18,143.19,143.09,143.12,111572
2017/07/31,10:45:00,143.12,143.13,143.07,143.09,128886
2017/07/31,10:46:00,143.09,143.15,143.09,143.15,154438
2017/07/31,10:47:00,143.14,143.25,143.14,143.23,95847
2017/07/31,10:48:00,143.23,143.25,143.20,143.25,99530
2017/07/31,10:49:00,143.25,143.32,143.24,143.29,95779
2017/07/31,10:50:00,143.30,143.32,143.26,143.27,31829
2017/07/31,10:51:00,143.27,143.28,143.16,143.21,69928
2017/07/31,10:52:00,143.21,143.21,143.08,143.15,311711
2017/07/31,10:53:00,143.15,143.17,143.13,143.15,20842
2017/07/31,10:54:00,143.15,143.17,143.14,143.15,49094
2017/07/31,10:55:00,143.16,143.17,142.97,142.99,148867
2017/07/31,10:56:00,143.00,143.04,142.98,143.01,109295
2017/07/31,10:57:00,143.01,143.12,142.99,143.11,46608
2017/07/31,10:58:00,143.10,143.22,143.10,143.20,120161
2017/07/31,10:59:00,143.20,143.21,143.14,143.17,107754
2017/07/31,11:00:00,143.17,143.23,143.15,143.18,40797
2017/07/31,11:01:00,143.20,143.35,143.20,143.35,182816
2017/07/31,11:02:00,143.35,143.37,143.32,143.35,53680
2017/07/31,11:03:00,143.36,143.41,143.36,143.39,88659
2017/07/31,11:04:00,143.39,143.39,143.32,143.34,70718
2017/07/31,11:05:00,143.34,143.35,143.31,143.31,27670
2017/07/31,11:06:00,143.31,143.33,143.29,143.29,151738
2017/07/31,11:07:00,143.30,143.30,143.22,143.26,167835
2017/07/31,11:08:00,143.27,143.28,143.20,143.23,26526
2017/07/31,11:09:00,143.23,143.25,143.21,143.25,10210
2017/07/31,11:10:00,143.26,143.31,143.26,143.31,49044
2017/07/31,11:11:00,143.31,143.31,143.26,143.29,20297
2017/07/31,11:12:00,143.27,143.29,143.22,143.22,52794
2017/07/31,11:13:00,143.22,143.25,143.22,143.23,19161
2017/07/31,11:14:00,143.23,143.28,143.22,143.28,14744
2017/07/31,11:15:00,143.29,143.33,143.29,143.30,14006
2017/07/31,11:16:00,143.30,143.31,143.28,143.31,44291
2017/07/31,11:17:00,143.29,143.38,143.29,143.36,66457
2017/07/31,11:18:00,143.36,143.36,143.30,143.32,39692
2017/07/31,11:19:00,143.32,143.33,143.23,143.26,48074
2017/07/31,11:20:00,143.25,143.28,143.23,143.24,84180
2017/07/31,11:21:00,143.24,143.27,143.24,143.25,11815
2017/07/31,11:22:00,143.25,143.27,143.18,143.27,44461
2017/07/31,11:23:00,143.27,143.31,143.21,143.21,40556
2017/07/31,11:24:00,143.22,143.26,143.19,143.22,63544
2017/07/31,11:25:00,143.23,143.24,143.20,143.24,29154
2017/07/31,11:26:00,143.24,143.25,143.23,143.25,6472
2017/07/31,11:27:00,143.23,143.25,143.15,143.17,18654
2017/07/31,11:28:00,143.17,143.25,143.17,143.24,19691
2017/07/31,11:29:00,143.24,143.25,143.21,143.22,20274
2017/07/31,11:30:00,143.21,143.24,143.19,143.22,19759
2017/07/31,11:31:00,143.23,143.36,143.21,143.34,48279
2017/07/31,11:32:00,143.34,143.36,143.32,143.35,93640
2017/07/31,11:33:00,143.35,143.40,143.34,143.37,484763
2017/07/31,11:34:00,143.37,143.41,143.36,143.38,93769
2017/07/31,11:35:00,143.38,143.39,143.35,143.36,16362
2017/07/31,11:36:00,143.36,143.38,143.35,143.37,19487
2017/07/31,11:37:00,143.38,143.38,143.35,143.35,25929
2017/07/31,11:38:00,143.36,143.39,143.36,143.37,31613
2017/07/31,11:39:00,143.37,143.43,143.37,143.42,248756
2017/07/31,11:40:00,143.43,143.45,143.41,143.44,27352
2017/07/31,11:41:00,143.44,143.45,143.43,143.44,84716
2017/07/31,11:42:00,143.44,143.46,143.43,143.45,41672
2017/07/31,11:43:00,143.45,143.51,143.45,143.50,27463
2017/07/31,11:44:00,143.50,143.57,143.50,143.56,84155
2017/07/31,11:45:00,143.56,143.57,143.50,143.52,31263
2017/07/31,11:46:00,143.52,143.53,143.48,143.51,433615
2017/07/31,11:47:00,143.51,143.52,143.49,143.51,36539
2017/07/31,11:48:00,143.51,143.54,143.51,143.52,23076
2017/07/31,11:49:00,143.52,143.52,143.50,143.50,14530
2017/07/31,11:50:00,143.50,143.51,143.48,143.50,30227
2017/07/31,11:51:00,143.49,143.49,143.44,143.44,45424
2017/07/31,11:52:00,143.44,143.45,143.43,143.43,46094
2017/07/31,11:53:00,143.44,143.48,143.44,143.46,17621
2017/07/31,11:54:00,143.46,143.50,143.46,143.49,40847
2017/07/31,11:55:00,143.49,143.52,143.49,143.52,25474
2017/07/31,11:56:00,143.52,143.52,143.43,143.45,99405
2017/07/31,11:57:00,143.44,143.49,143.44,143.47,26841
2017/07/31,11:58:00,143.47,143.50,143.47,143.50,31138
2017/07/31,11:59:00,143.50,143.51,143.49,143.49,10623
2017/07/31,12:00:00,143.50,143.51,143.49,143.51,39047
2017/07/31,12:01:00,143.51,143.51,143.44,143.46,23751
2017/07/31,12:02:00,143.46,143.46,143.35,143.39,89060
2017/07/31,12:03:00,143.38,143.41,143.36,143.40,452324
2017/07/31,12:04:00,143.40,143.42,143.38,143.40,23006
2017/07/31,12:05:00,143.40,143.42,143.35,143.36,42958
2017/07/31,12:06:00,143.36,143.37,143.32,143.34,49661
2017/07/31,12:07:00,143.35,143.35,143.23,143.24,49159
2017/07/31,12:08:00,143.24,143.30,143.23,143.28,76888
2017/07/31,12:09:00,143.28,143.28,143.20,143.23,120153
2017/07/31,12:10:00,143.23,143.28,143.22,143.28,22705
2017/07/31,12:11:00,143.27,143.29,143.25,143.25,38948
2017/07/31,12:12:00,143.24,143.25,143.20,143.20,12525
2017/07/31,12:13:00,143.20,143.21,143.17,143.19,916622
2017/07/31,12:14:00,143.19,143.22,143.18,143.22,14817
2017/07/31,12:15:00,143.22,143.29,143.22,143.27,23322
2017/07/31,12:16:00,143.26,143.33,143.26,143.31,35499
2017/07/31,12:17:00,143.32,143.32,143.27,143.31,15508
2017/07/31,12:18:00,143.31,143.32,143.29,143.31,10228
2017/07/31,12:19:00,143.31,143.36,143.29,143.35,18541
2017/07/31,12:20:00,143.34,143.37,143.33,143.37,34449
2017/07/31,12:21:00,143.37,143.37,143.33,143.34,30049
2017/07/31,12:22:00,143.34,143.35,143.33,143.35,3879
2017/07/31,12:23:00,143.34,143.37,143.33,143.37,11492
2017/07/31,12:24:00,143.39,143.39,143.36,143.39,131834
2017/07/31,12:25:00,143.40,143.40,143.39,143.40,60889
2017/07/31,12:26:00,143.41,143.43,143.41,143.42,18175
2017/07/31,12:27:00,143.42,143.48,143.42,143.44,18245
2017/07/31,12:28:00,143.44,143.54,143.43,143.51,66217
2017/07/31,12:29:00,143.51,143.51,143.45,143.47,10257
2017/07/31,12:30:00,143.47,143.50,143.47,143.50,17496
2017/07/31,12:31:00,143.49,143.50,143.48,143.48,10892
2017/07/31,12:32:00,143.49,143.50,143.44,143.45,17212
2017/07/31,12:33:00,143.45,143.47,143.44,143.45,19728
2017/07/31,12:34:00,143.47,143.47,143.44,143.45,6449
2017/07/31,12:35:00,143.45,143.47,143.44,143.47,5162
2017/07/31,12:36:00,143.47,143.48,143.44,143.47,13111
2017/07/31,12:37:00,143.46,143.47,143.45,143.46,7957
2017/07/31,12:38:00,143.46,143.48,143.46,143.48,6256
2017/07/31,12:39:00,143.47,143.48,143.46,143.47,18329
2017/07/31,12:40:00,143.47,143.47,143.45,143.45,11924
2017/07/31,12:41:00,143.45,143.46,143.44,143.44,13432
2017/07/31,12:42:00,143.44,143.44,143.42,143.43,24028
2017/07/31,12:43:00,143.44,143.47,143.44,143.45,16576
2017/07/31,12:44:00,143.45,143.48,143.44,143.46,15415
2017/07/31,12:45:00,143.46,143.46,143.45,143.45,8420
2017/07/31,12:46:00,143.45,143.46,143.44,143.45,8836
2017/07/31,12:47:00,143.46,143.53,143.46,143.53,48305
2017/07/31,12:48:00,143.53,143.54,143.50,143.52,23532
2017/07/31,12:49:00,143.52,143.54,143.49,143.49,24660
2017/07/31,12:50:00,143.48,143.48,143.42,143.45,24175
2017/07/31,12:51:00,143.45,143.46,143.42,143.42,13559
2017/07/31,12:52:00,143.42,143.45,143.42,143.43,4234
2017/07/31,12:53:00,143.43,143.43,143.36,143.36,47006
2017/07/31,12:54:00,143.36,143.42,143.36,143.41,74927
2017/07/31,12:55:00,143.42,143.46,143.41,143.46,20420
2017/07/31,12:56:00,143.46,143.47,143.44,143.46,13559
2017/07/31,12:57:00,143.46,143.47,143.44,143.44,7968
2017/07/31,12:58:00,143.44,143.47,143.44,143.47,19171
2017/07/31,12:59:00,143.46,143.46,143.45,143.46,5270
2017/07/31,13:00:00,143.46,143.48,143.43,143.43,309911
2017/07/31,13:01:00,143.44,143.44,143.31,143.33,268370
2017/07/31,13:02:00,143.35,143.45,143.34,143.44,22976
2017/07/31,13:03:00,143.45,143.46,143.41,143.46,38101
2017/07/31,13:04:00,143.46,143.48,143.41,143.41,63131
2017/07/31,13:05:00,143.41,143.42,143.38,143.38,26005
2017/07/31,13:06:00,143.38,143.41,143.37,143.41,10420
2017/07/31,13:07:00,143.41,143.41,143.35,143.36,15133
2017/07/31,13:08:00,143.37,143.37,143.35,143.36,6309
2017/07/31,13:09:00,143.37,143.37,143.34,143.37,10378
2017/07/31,13:10:00,143.38,143.38,143.34,143.35,9830
2017/07/31,13:11:00,143.35,143.37,143.31,143.31,88493
2017/07/31,13:12:00,143.31,143.31,143.21,143.24,110009
2017/07/31,13:13:00,143.24,143.29,143.24,143.27,22209
2017/07/31,13:14:00,143.27,143.27,143.23,143.23,25575
2017/07/31,13:15:00,143.23,143.23,143.17,143.19,40503
2017/07/31,13:16:00,143.19,143.25,143.19,143.23,73202
2017/07/31,13:17:00,143.23,143.24,143.19,143.21,35122
2017/07/31,13:18:00,143.21,143.23,143.19,143.21,37296
2017/07/31,13:19:00,143.21,143.24,143.21,143.22,105406
2017/07/31,13:20:00,143.21,143.23,143.20,143.23,10116
2017/07/31,13:21:00,143.23,143.26,143.23,143.24,28032
2017/07/31,13:22:00,143.24,143.28,143.24,143.24,17746
2017/07/31,13:23:00,143.24,143.26,143.21,143.22,15173
2017/07/31,13:24:00,143.22,143.24,143.22,143.23,4346
2017/07/31,13:25:00,143.22,143.25,143.20,143.25,12743
2017/07/31,13:26:00,143.25,143.25,143.21,143.21,7372
2017/07/31,13:27:00,143.22,143.25,143.22,143.25,6662
2017/07/31,13:28:00,143.25,143.26,143.25,143.25,15351
2017/07/31,13:29:00,143.25,143.29,143.25,143.29,11970
2017/07/31,13:30:00,143.29,143.32,143.28,143.28,34781
2017/07/31,13:31:00,143.28,143.31,143.27,143.30,22947
2017/07/31,13:32:00,143.30,143.31,143.29,143.29,4888
2017/07/31,13:33:00,143.29,143.29,143.21,143.23,29219
2017/07/31,13:34:00,143.22,143.24,143.22,143.24,19673
2017/07/31,13:35:00,143.24,143.24,143.19,143.21,33054
2017/07/31,13:36:00,143.21,143.22,143.07,143.08,530385
2017/07/31,13:37:00,143.08,143.12,143.05,143.09,75573
2017/07/31,13:38:00,143.09,143.10,143.07,143.07,22780
2017/07/31,13:39:00,143.07,143.08,142.99,143.02,353418
2017/07/31,13:40:00,143.02,143.04,143.01,143.03,15614
2017/07/31,13:41:00,143.02,143.04,142.99,143.00,35377
2017/07/31,13:42:00,143.00,143.02,142.98,143.00,53247
2017/07/31,13:43:00,143.00,143.02,142.99,142.99,56834
2017/07/31,13:44:00,142.99,143.05,142.99,143.04,111205
2017/07/31,13:45:00,143.05,143.08,143.03,143.05,52223
2017/07/31,13:46:00,143.05,143.06,143.03,143.05,24445
2017/07/31,13:47:00,143.04,143.06,143.04,143.04,77096
2017/07/31,13:48:00,143.05,143.07,143.05,143.06,15971
2017/07/31,13:49:00,143.07,143.08,143.04,143.07,13831
2017/07/31,13:50:00,143.07,143.09,143.05,143.07,14019
2017/07/31,13:51:00,143.07,143.08,143.07,143.07,9357
2017/07/31,13:52:00,143.07,143.09,143.06,143.08,27058
2017/07/31,13:53:00,143.08,143.15,143.07,143.15,33367
2017/07/31,13:54:00,143.14,143.16,143.13,143.16,19875
2017/07/31,13:55:00,143.16,143.19,143.16,143.17,37282
2017/07/31,13:56:00,143.17,143.19,143.15,143.18,23013
2017/07/31,13:57:00,143.18,143.18,143.15,143.15,7636
2017/07/31,13:58:00,143.16,143.18,143.15,143.18,455598
2017/07/31,13:59:00,143.18,143.19,143.17,143.18,11475
2017/07/31,14:00:00,143.18,143.22,143.18,143.20,29711
2017/07/31,14:01:00,143.21,143.21,143.15,143.16,8507
2017/07/31,14:02:00,143.16,143.19,143.14,143.15,19772
2017/07/31,14:03:00,143.16,143.16,143.11,143.11,104357
2017/07/31,14:04:00,143.11,143.15,143.11,143.15,49067
2017/07/31,14:05:00,143.14,143.17,143.14,143.16,65065
2017/07/31,14:06:00,143.15,143.15,143.13,143.14,21171
2017/07/31,14:07:00,143.14,143.15,143.04,143.04,55471
2017/07/31,14:08:00,143.05,143.06,143.02,143.04,85453
2017/07/31,14:09:00,143.04,143.08,143.03,143.06,25419
2017/07/31,14:10:00,143.06,143.07,143.01,143.01,23469
2017/07/31,14:11:00,143.01,143.03,143.00,143.01,23675
2017/07/31,14:12:00,143.01,143.03,143.00,143.03,20692
2017/07/31,14:13:00,143.03,143.08,143.03,143.07,13351
2017/07/31,14:14:00,143.07,143.13,143.07,143.10,17971
2017/07/31,14:15:00,143.09,143.14,143.09,143.14,7479
2017/07/31,14:16:00,143.13,143.17,143.13,143.17,27639
2017/07/31,14:17:00,143.17,143.26,143.17,143.25,112872
2017/07/31,14:18:00,143.25,143.28,143.24,143.27,48894
2017/07/31,14:19:00,143.27,143.31,143.26,143.31,92691
2017/07/31,14:20:00,143.31,143.31,143.28,143.28,32280
2017/07/31,14:21:00,143.29,143.31,143.26,143.27,48382
2017/07/31,14:22:00,143.26,143.28,143.22,143.24,36664
2017/07/31,14:23:00,143.23,143.26,143.22,143.24,11070
2017/07/31,14:24:00,143.24,143.24,143.21,143.23,63666
2017/07/31,14:25:00,143.23,143.26,143.23,143.26,18479
2017/07/31,14:26:00,143.26,143.30,143.25,143.27,23304
2017/07/31,14:27:00,143.27,143.28,143.25,143.26,45147
2017/07/31,14:28:00,143.26,143.26,143.21,143.22,82427
2017/07/31,14:29:00,143.22,143.23,143.20,143.21,13485
2017/07/31,14:30:00,143.21,143.22,143.20,143.22,12658
2017/07/31,14:31:00,143.22,143.23,143.21,143.22,17684
2017/07/31,14:32:00,143.23,143.26,143.23,143.24,54227
2017/07/31,14:33:00,143.24,143.24,143.21,143.22,4813
2017/07/31,14:34:00,143.21,143.24,143.19,143.20,49178
2017/07/31,14:35:00,143.20,143.24,143.19,143.24,29032
2017/07/31,14:36:00,143.24,143.25,143.12,143.14,109851
2017/07/31,14:37:00,143.14,143.14,143.05,143.06,52455
2017/07/31,14:38:00,143.06,143.10,143.05,143.10,164959
2017/07/31,14:39:00,143.09,143.12,143.07,143.09,25610
2017/07/31,14:40:00,143.09,143.11,143.09,143.11,12807
2017/07/31,14:41:00,143.11,143.17,143.10,143.15,85120
2017/07/31,14:42:00,143.15,143.17,143.12,143.13,19179
2017/07/31,14:43:00,143.13,143.14,143.11,143.12,47901
2017/07/31,14:44:00,143.12,143.13,143.09,143.11,48904
2017/07/31,14:45:00,143.12,143.13,143.10,143.12,60207
2017/07/31,14:46:00,143.12,143.12,143.09,143.11,77312
2017/07/31,14:47:00,143.12,143.12,143.07,143.07,52805
2017/07/31,14:48:00,143.08,143.12,143.07,143.10,95630
2017/07/31,14:49:00,143.10,143.12,143.08,143.11,26178
2017/07/31,14:50:00,143.11,143.15,143.11,143.14,25255
2017/07/31,14:51:00,143.14,143.15,143.12,143.13,10226
2017/07/31,14:52:00,143.13,143.14,143.07,143.07,37727
2017/07/31,14:53:00,143.06,143.10,143.06,143.07,14022
2017/07/31,14:54:00,143.07,143.07,143.05,143.06,15107
2017/07/31,14:55:00,143.07,143.09,143.06,143.08,33736
2017/07/31,14:56:00,143.08,143.10,143.07,143.09,37813
2017/07/31,14:57:00,143.10,143.11,143.07,143.10,47034
2017/07/31,14:58:00,143.10,143.11,143.07,143.08,19271
2017/07/31,14:59:00,143.09,143.12,143.08,143.12,8683
2017/07/31,15:00:00,143.12,143.12,143.10,143.11,20595
2017/07/31,15:01:00,143.11,143.13,143.11,143.13,50750
2017/07/31,15:02:00,143.13,143.18,143.13,143.18,47603
2017/07/31,15:03:00,143.17,143.18,143.16,143.17,13040
2017/07/31,15:04:00,143.17,143.23,143.17,143.23,48866
2017/07/31,15:05:00,143.22,143.25,143.22,143.22,31325
2017/07/31,15:06:00,143.22,143.24,143.18,143.18,42894
2017/07/31,15:07:00,143.18,143.20,143.17,143.20,40288
2017/07/31,15:08:00,143.19,143.21,143.17,143.21,14685
2017/07/31,15:09:00,143.21,143.21,143.18,143.18,94250
2017/07/31,15:10:00,143.19,143.22,143.19,143.21,14319
2017/07/31,15:11:00,143.22,143.22,143.20,143.21,17073
2017/07/31,15:12:00,143.21,143.22,143.19,143.20,23441
2017/07/31,15:13:00,143.20,143.28,143.20,143.27,96099
2017/07/31,15:14:00,143.27,143.35,143.26,143.32,609010
2017/07/31,15:15:00,143.32,143.32,143.30,143.30,11903
2017/07/31,15:16:00,143.31,143.37,143.31,143.35,66814
2017/07/31,15:17:00,143.34,143.36,143.33,143.35,23710
2017/07/31,15:18:00,143.35,143.36,143.34,143.35,21142
2017/07/31,15:19:00,143.35,143.37,143.34,143.34,35105
2017/07/31,15:20:00,143.34,143.35,143.33,143.35,20265
2017/07/31,15:21:00,143.35,143.36,143.33,143.33,11680
2017/07/31,15:22:00,143.33,143.34,143.29,143.31,29719
2017/07/31,15:23:00,143.32,143.34,143.29,143.33,12840
2017/07/31,15:24:00,143.34,143.35,143.31,143.35,13345
2017/07/31,15:25:00,143.35,143.35,143.32,143.32,11437
2017/07/31,15:26:00,143.33,143.35,143.33,143.34,43264
2017/07/31,15:27:00,143.34,143.35,143.31,143.32,15764
2017/07/31,15:28:00,143.32,143.33,143.29,143.29,23335
2017/07/31,15:29:00,143.30,143.34,143.29,143.31,68429
2017/07/31,15:30:00,143.32,143.36,143.32,143.35,21403
2017/07/31,15:31:00,143.35,143.36,143.32,143.33,15207
2017/07/31,15:32:00,143.33,143.39,143.33,143.39,112581
2017/07/31,15:33:00,143.39,143.41,143.37,143.39,98185
2017/07/31,15:34:00,143.38,143.39,143.34,143.34,19252
2017/07/31,15:35:00,143.34,143.38,143.34,143.38,197368
2017/07/31,15:36:00,143.37,143.38,143.35,143.37,107101
2017/07/31,15:37:00,143.37,143.40,143.37,143.37,78421
2017/07/31,15:38:00,143.38,143.38,143.36,143.38,90824
2017/07/31,15:39:00,143.38,143.39,143.36,143.37,62852
2017/07/31,15:40:00,143.37,143.40,143.36,143.39,29056
2017/07/31,15:41:00,143.39,143.39,143.35,143.35,32445
2017/07/31,15:42:00,143.35,143.37,143.34,143.34,43108
2017/07/31,15:43:00,143.34,143.39,143.34,143.38,38407
2017/07/31,15:44:00,143.38,143.41,143.38,143.40,126050
2017/07/31,15:45:00,143.40,143.42,143.39,143.42,51920
2017/07/31,15:46:00,143.41,143.42,143.38,143.41,164198
2017/07/31,15:47:00,143.41,143.41,143.38,143.38,162524
2017/07/31,15:48:00,143.39,143.41,143.38,143.40,104922
2017/07/31,15:49:00,143.40,143.42,143.38,143.40,100547
2017/07/31,15:50:00,143.39,143.41,143.39,143.41,42405
2017/07/31,15:51:00,143.40,143.40,143.20,143.24,404921
2017/07/31,15:52:00,143.24,143.25,143.15,143.18,65209
2017/07/31,15:53:00,143.18,143.22,143.15,143.15,304417
2017/07/31,15:54:00,143.15,143.20,143.15,143.20,75003
2017/07/31,15:55:00,143.19,143.21,143.17,143.18,74679
2017/07/31,15:56:00,143.18,143.21,143.17,143.18,66981
2017/07/31,15:57:00,143.18,143.18,143.15,143.16,43553
2017/07/31,15:58:00,143.15,143.19,143.13,143.16,153007
2017/07/31,15:59:00,143.16,143.19,143.14,143.14,304905
2017/07/31,16:00:00,143.14,143.27,143.10,143.27,705699
2017/08/01,09:31:00,143.70,143.72,143.61,143.70,141804
2017/08/01,09:32:00,143.70,143.76,143.60,143.61,190654
2017/08/01,09:33:00,143.60,143.65,143.56,143.57,83218
2017/08/01,09:34:00,143.57,143.57,143.31,143.36,203933
2017/08/01,09:35:00,143.36,143.52,143.35,143.52,165093
2017/08/01,09:36:00,143.52,143.54,143.32,143.42,641562
2017/08/01,09:37:00,143.41,143.53,143.41,143.51,78644
2017/08/01,09:38:00,143.51,143.64,143.51,143.60,176454
2017/08/01,09:39:00,143.60,143.64,143.57,143.64,144645
2017/08/01,09:40:00,143.64,143.66,143.50,143.60,118735
2017/08/01,09:41:00,143.60,143.61,143.43,143.53,160584
2017/08/01,09:42:00,143.53,143.68,143.53,143.64,230506
2017/08/01,09:43:00,143.64,143.67,143.59,143.63,115549
2017/08/01,09:44:00,143.63,143.63,143.59,143.60,112010
2017/08/01,09:45:00,143.59,143.61,143.53,143.61,30877
2017/08/01,09:46:00,143.61,143.62,143.55,143.58,59930
2017/08/01,09:47:00,143.58,143.61,143.52,143.52,42014
2017/08/01,09:48:00,143.53,143.58,143.47,143.48,49722
2017/08/01,09:49:00,143.49,143.51,143.42,143.42,85094
2017/08/01,09:50:00,143.43,143.47,143.42,143.47,53447
2017/08/01,09:51:00,143.47,143.47,143.34,143.40,92926
2017/08/01,09:52:00,143.40,143.45,143.38,143.45,71664
2017/08/01,09:53:00,143.45,143.52,143.44,143.49,67983
2017/08/01,09:54:00,143.49,143.51,143.43,143.46,59953
2017/08/01,09:55:00,143.45,143.46,143.35,143.37,80706
2017/08/01,09:56:00,143.36,143.52,143.35,143.48,60656
2017/08/01,09:57:00,143.48,143.51,143.44,143.44,40334
2017/08/01,09:58:00,143.44,143.46,143.39,143.41,47397
2017/08/01,09:59:00,143.41,143.48,143.41,143.45,37401
2017/08/01,10:00:00,143.45,143.45,143.34,143.42,147039
2017/08/01,10:01:00,143.42,143.51,143.38,143.44,215517
2017/08/01,10:02:00,143.44,143.59,143.44,143.53,84282
2017/08/01,10:03:00,143.52,143.56,143.48,143.53,58902
2017/08/01,10:04:00,143.53,143.53,143.43,143.52,74783
2017/08/01,10:05:00,143.52,143.60,143.52,143.59,73846
2017/08/01,10:06:00,143.59,143.61,143.50,143.52,41148
2017/08/01,10:07:00,143.51,143.55,143.47,143.54,36230
2017/08/01,10:08:00,143.54,143.59,143.52,143.55,65210
2017/08/01,10:09:00,143.54,143.56,143.53,143.54,9419
2017/08/01,10:10:00,143.55,143.55,143.49,143.51,31684
2017/08/01,10:11:00,143.50,143.54,143.50,143.50,25774
2017/08/01,10:12:00,143.48,143.54,143.48,143.51,18322
2017/08/01,10:13:00,143.52,143.53,143.50,143.52,32037
2017/08/01,10:14:00,143.53,143.55,143.50,143.50,17168
2017/08/01,10:15:00,143.50,143.52,143.48,143.52,12947
2017/08/01,10:16:00,143.52,143.52,143.40,143.44,39869
2017/08/01,10:17:00,143.44,143.49,143.43,143.48,58952
2017/08/01,10:18:00,143.48,143.57,143.47,143.54,21435
2017/08/01,10:19:00,143.54,143.55,143.49,143.55,91914
2017/08/01,10:20:00,143.54,143.54,143.50,143.50,45025
2017/08/01,10:21:00,143.50,143.50,143.39,143.42,76019
2017/08/01,10:22:00,143.42,143.42,143.27,143.28,186007
2017/08/01,10:23:00,143.28,143.35,143.28,143.33,128644
2017/08/01,10:24:00,143.33,143.34,143.25,143.29,115727
2017/08/01,10:25:00,143.29,143.31,143.18,143.18,176499
2017/08/01,10:26:00,143.17,143.20,143.12,143.19,258714
2017/08/01,10:27:00,143.18,143.23,143.18,143.23,99372
2017/08/01,10:28:00,143.23,143.25,143.19,143.25,45187
2017/08/01,10:29:00,143.25,143.25,143.22,143.25,28424
2017/08/01,10:30:00,143.25,143.28,143.23,143.27,143604
2017/08/01,10:31:00,143.26,143.33,143.26,143.31,66814
2017/08/01,10:32:00,143.32,143.34,143.31,143.32,20275
2017/08/01,10:33:00,143.31,143.33,143.28,143.29,37862
2017/08/01,10:34:00,143.29,143.31,143.26,143.28,27674
2017/08/01,10:35:00,143.28,143.32,143.26,143.28,36219
2017/08/01,10:36:00,143.28,143.34,143.28,143.30,9899
2017/08/01,10:37:00,143.31,143.36,143.31,143.34,41079
2017/08/01,10:38:00,143.35,143.39,143.34,143.39,25886
2017/08/01,10:39:00,143.38,143.38,143.36,143.37,21018
2017/08/01,10:40:00,143.38,143.39,143.35,143.39,12664
2017/08/01,10:41:00,143.39,143.41,143.38,143.40,70952
2017/08/01,10:42:00,143.40,143.43,143.39,143.42,44685
2017/08/01,10:43:00,143.42,143.45,143.41,143.44,50603
2017/08/01,10:44:00,143.44,143.46,143.41,143.43,17280
2017/08/01,10:45:00,143.43,143.47,143.43,143.44,18161
2017/08/01,10:46:00,143.44,143.44,143.37,143.39,86322
2017/08/01,10:47:00,143.40,143.43,143.39,143.43,25225
2017/08/01,10:48:00,143.42,143.44,143.40,143.44,10283
2017/08/01,10:49:00,143.44,143.49,143.44,143.49,18324
2017/08/01,10:50:00,143.49,143.59,143.49,143.59,128807
2017/08/01,10:51:00,143.57,143.64,143.57,143.61,114975
2017/08/01,10:52:00,143.60,143.61,143.57,143.60,35856
2017/08/01,10:53:00,143.60,143.60,143.59,143.59,22453
2017/08/01,10:54:00,143.60,143.68,143.60,143.63,96647
2017/08/01,10:55:00,143.64,143.70,143.64,143.69,25097
2017/08/01,10:56:00,143.69,143.73,143.68,143.71,62191
2017/08/01,10:57:00,143.70,143.71,143.64,143.66,102766
2017/08/01,10:58:00,143.65,143.66,143.64,143.64,63540
2017/08/01,10:59:00,143.65,143.69,143.62,143.62,37444
2017/08/01,11:00:00,143.63,143.65,143.60,143.63,23413
2017/08/01,11:01:00,143.62,143.67,143.61,143.66,78748
2017/08/01,11:02:00,143.66,143.66,143.59,143.59,73564
2017/08/01,11:03:00,143.59,143.60,143.57,143.59,54290
2017/08/01,11:04:00,143.59,143.61,143.56,143.59,27225
2017/08/01,11:05:00,143.59,143.59,143.57,143.57,31346
2017/08/01,11:06:00,143.58,143.60,143.55,143.55,21193
2017/08/01,11:07:00,143.55,143.60,143.55,143.59,43693
2017/08/01,11:08:00,143.60,143.66,143.58,143.59,45856
2017/08/01,11:09:00,143.59,143.60,143.49,143.53,105657
2017/08/01,11:10:00,143.53,143.53,143.46,143.48,25355
2017/08/01,11:11:00,143.49,143.50,143.44,143.46,15041
2017/08/01,11:12:00,143.47,143.48,143.46,143.46,10378
2017/08/01,11:13:00,143.46,143.46,143.39,143.42,34453
2017/08/01,11:14:00,143.42,143.43,143.41,143.43,42054
2017/08/01,11:15:00,143.43,143.43,143.39,143.40,21114
2017/08/01,11:16:00,143.39,143.40,143.38,143.39,28774
2017/08/01,11:17:00,143.38,143.38,143.32,143.35,53309
2017/08/01,11:18:00,143.36,143.39,143.35,143.38,17899
2017/08/01,11:19:00,143.39,143.42,143.38,143.41,13114
2017/08/01,11:20:00,143.41,143.41,143.36,143.36,13588
2017/08/01,11:21:00,143.36,143.39,143.35,143.38,24079
2017/08/01,11:22:00,143.39,143.39,143.36,143.38,26551
2017/08/01,11:23:00,143.38,143.38,143.31,143.32,68939
2017/08/01,11:24:00,143.32,143.38,143.32,143.37,28150
2017/08/01,11:25:00,143.36,143.37,143.34,143.34,13018
2017/08/01,11:26:00,143.33,143.33,143.29,143.30,19030
2017/08/01,11:27:00,143.30,143.34,143.22,143.33,107492
2017/08/01,11:28:00,143.33,143.34,143.30,143.32,25550
2017/08/01,11:29:00,143.31,143.31,143.28,143.28,7011
2017/08/01,11:30:00,143.29,143.31,143.27,143.28,104596
2017/08/01,11:31:00,143.28,143.35,143.28,143.32,14685
2017/08/01,11:32:00,143.32,143.39,143.32,143.39,27374
2017/08/01,11:33:00,143.40,143.40,143.36,143.37,41649
2017/08/01,11:34:00,143.37,143.39,143.35,143.36,107364
2017/08/01,11:35:00,143.37,143.39,143.36,143.38,23957
2017/08/01,11:36:00,143.39,143.40,143.38,143.40,15640
2017/08/01,11:37:00,143.40,143.41,143.38,143.40,8159
2017/08/01,11:38:00,143.41,143.43,143.40,143.41,15158
2017/08/01,11:39:00,143.40,143.43,143.38,143.41,53349
2017/08/01,11:40:00,143.41,143.44,143.40,143.43,12828
2017/08/01,11:41:00,143.44,143.45,143.42,143.45,20932
2017/08/01,11:42:00,143.45,143.48,143.45,143.46,38162
2017/08/01,11:43:00,143.46,143.48,143.43,143.44,18418
2017/08/01,11:44:00,143.44,143.47,143.44,143.47,11966
2017/08/01,11:45:00,143.47,143.48,143.42,143.42,18951
2017/08/01,11:46:00,143.42,143.45,143.42,143.43,18675
2017/08/01,11:47:00,143.43,143.45,143.42,143.42,19319
2017/08/01,11:48:00,143.43,143.43,143.40,143.41,6995
2017/08/01,11:49:00,143.41,143.46,143.41,143.46,12313
2017/08/01,11:50:00,143.46,143.47,143.45,143.46,55635
2017/08/01,11:51:00,143.46,143.50,143.46,143.49,17791
2017/08/01,11:52:00,143.49,143.49,143.47,143.47,9885
2017/08/01,11:53:00,143.47,143.47,143.45,143.46,2988
2017/08/01,11:54:00,143.46,143.46,143.44,143.45,9122
2017/08/01,11:55:00,143.46,143.47,143.45,143.45,4975
2017/08/01,11:56:00,143.45,143.50,143.45,143.50,34232
2017/08/01,11:57:00,143.49,143.49,143.46,143.47,9952
2017/08/01,11:58:00,143.46,143.49,143.46,143.48,26399
2017/08/01,11:59:00,143.48,143.48,143.46,143.46,9125
2017/08/01,12:00:00,143.46,143.51,143.46,143.49,49588
2017/08/01,12:01:00,143.49,143.52,143.48,143.51,58982
2017/08/01,12:02:00,143.51,143.52,143.47,143.47,18076
2017/08/01,12:03:00,143.47,143.49,143.46,143.49,42751
2017/08/01,12:04:00,143.48,143.49,143.46,143.46,14618
2017/08/01,12:05:00,143.47,143.47,143.43,143.45,33602
2017/08/01,12:06:00,143.44,143.45,143.38,143.38,79690
2017/08/01,12:07:00,143.39,143.41,143.37,143.40,25335
2017/08/01,12:08:00,143.39,143.41,143.39,143.41,7017
2017/08/01,12:09:00,143.41,143.44,143.41,143.42,8782
2017/08/01,12:10:00,143.42,143.44,143.42,143.42,4996
2017/08/01,12:11:00,143.42,143.43,143.41,143.43,2906
2017/08/01,12:12:00,143.44,143.45,143.44,143.44,5503
2017/08/01,12:13:00,143.45,143.50,143.45,143.49,10701
2017/08/01,12:14:00,143.49,143.49,143.48,143.48,12591
2017/08/01,12:15:00,143.49,143.50,143.49,143.49,9438
2017/08/01,12:16:00,143.49,143.49,143.48,143.48,3143
2017/08/01,12:17:00,143.48,143.48,143.47,143.47,2980
2017/08/01,12:18:00,143.47,143.50,143.47,143.50,26672
2017/08/01,12:19:00,143.49,143.49,143.46,143.46,29946
2017/08/01,12:20:00,143.46,143.47,143.44,143.47,3551
2017/08/01,12:21:00,143.46,143.48,143.46,143.47,6372
2017/08/01,12:22:00,143.47,143.47,143.46,143.47,4104
2017/08/01,12:23:00,143.46,143.47,143.46,143.46,3675
2017/08/01,12:24:00,143.46,143.46,143.45,143.46,3310
2017/08/01,12:25:00,143.46,143.47,143.42,143.42,15004
2017/08/01,12:26:00,143.42,143.42,143.40,143.41,17912
2017/08/01,12:27:00,143.41,143.43,143.37,143.37,9521
2017/08/01,12:28:00,143.38,143.39,143.37,143.37,32304
2017/08/01,12:29:00,143.37,143.38,143.32,143.38,17525
2017/08/01,12:30:00,143.38,143.40,143.38,143.39,1834
2017/08/01,12:31:00,143.39,143.39,143.35,143.35,16920
2017/08/01,12:32:00,143.35,143.37,143.33,143.37,37881
2017/08/01,12:33:00,143.37,143.38,143.35,143.36,17245
2017/08/01,12:34:00,143.36,143.37,143.35,143.37,31684
2017/08/01,12:35:00,143.37,143.39,143.36,143.37,14503
2017/08/01,12:36:00,143.37,143.38,143.35,143.37,7255
2017/08/01,12:37:00,143.36,143.40,143.36,143.39,50749
2017/08/01,12:38:00,143.39,143.40,143.39,143.39,33082
2017/08/01,12:39:00,143.39,143.39,143.37,143.37,19515
2017/08/01,12:40:00,143.37,143.39,143.36,143.39,11155
2017/08/01,12:41:00,143.39,143.42,143.39,143.42,9476
2017/08/01,12:42:00,143.43,143.43,143.39,143.41,6597
2017/08/01,12:43:00,143.41,143.42,143.40,143.41,6888
2017/08/01,12:44:00,143.40,143.41,143.39,143.40,11102
2017/08/01,12:45:00,143.39,143.39,143.33,143.33,27323
2017/08/01,12:46:00,143.32,143.35,143.32,143.35,55559
2017/08/01,12:47:00,143.35,143.38,143.35,143.37,25199
2017/08/01,12:48:00,143.37,143.38,143.35,143.35,46498
2017/08/01,12:49:00,143.36,143.36,143.33,143.35,126161
2017/08/01,12:50:00,143.36,143.37,143.35,143.35,13938
2017/08/01,12:51:00,143.35,143.40,143.34,143.40,7966
2017/08/01,12:52:00,143.40,143.40,143.39,143.39,1260
2017/08/01,12:53:00,143.39,143.41,143.38,143.38,11678
2017/08/01,12:54:00,143.39,143.39,143.36,143.36,6977
2017/08/01,12:55:00,143.36,143.41,143.36,143.41,10257
2017/08/01,12:56:00,143.40,143.41,143.39,143.41,5059
2017/08/01,12:57:00,143.41,143.41,143.39,143.39,972
2017/08/01,12:58:00,143.39,143.39,143.38,143.38,8385
2017/08/01,12:59:00,143.38,143.41,143.37,143.41,9595
2017/08/01,13:00:00,143.41,143.43,143.41,143.41,9820
2017/08/01,13:01:00,143.41,143.41,143.39,143.39,4736
2017/08/01,13:02:00,143.40,143.43,143.39,143.42,66903
2017/08/01,13:03:00,143.43,143.45,143.43,143.45,32369
2017/08/01,13:04:00,143.45,143.47,143.44,143.44,42526
2017/08/01,13:05:00,143.43,143.43,143.37,143.37,11629
2017/08/01,13:06:00,143.37,143.39,143.36,143.38,8611
2017/08/01,13:07:00,143.38,143.41,143.38,143.41,12312
2017/08/01,13:08:00,143.42,143.42,143.40,143.41,5793
2017/08/01,13:09:00,143.41,143.41,143.40,143.41,5214
2017/08/01,13:10:00,143.40,143.45,143.40,143.43,9102
2017/08/01,13:11:00,143.44,143.44,143.40,143.41,4618
2017/08/01,13:12:00,143.40,143.41,143.39,143.41,5188
2017/08/01,13:13:00,143.42,143.44,143.42,143.44,2701
2017/08/01,13:14:00,143.44,143.45,143.42,143.43,51386
2017/08/01,13:15:00,143.43,143.45,143.41,143.44,7899
2017/08/01,13:16:00,143.43,143.45,143.43,143.45,53581
2017/08/01,13:17:00,143.44,143.47,143.44,143.44,8637
2017/08/01,13:18:00,143.43,143.45,143.42,143.44,5340
2017/08/01,13:19:00,143.44,143.44,143.42,143.43,22507
2017/08/01,13:20:00,143.42,143.47,143.42,143.46,13805
2017/08/01,13:21:00,143.46,143.50,143.46,143.49,26635
2017/08/01,13:22:00,143.49,143.49,143.46,143.47,3898
2017/08/01,13:23:00,143.48,143.49,143.46,143.46,12950
2017/08/01,13:24:00,143.48,143.48,143.44,143.45,6478
2017/08/01,13:25:00,143.46,143.48,143.44,143.48,17444
2017/08/01,13:26:00,143.48,143.48,143.47,143.48,12954
2017/08/01,13:27:00,143.48,143.49,143.46,143.46,18743
2017/08/01,13:28:00,143.47,143.48,143.46,143.48,2827
2017/08/01,13:29:00,143.48,143.50,143.47,143.48,3263
2017/08/01,13:30:00,143.48,143.48,143.47,143.48,3288
2017/08/01,13:31:00,143.49,143.51,143.49,143.49,26150
2017/08/01,13:32:00,143.49,143.53,143.48,143.53,38512
2017/08/01,13:33:00,143.53,143.55,143.49,143.50,20230
2017/08/01,13:34:00,143.50,143.52,143.50,143.51,21552
2017/08/01,13:35:00,143.50,143.51,143.46,143.47,9676
2017/08/01,13:36:00,143.46,143.47,143.45,143.45,38613
2017/08/01,13:37:00,143.45,143.47,143.45,143.47,5774
2017/08/01,13:38:00,143.46,143.46,143.44,143.44,2723
2017/08/01,13:39:00,143.44,143.45,143.44,143.44,5785
2017/08/01,13:40:00,143.44,143.46,143.43,143.46,10544
2017/08/01,13:41:00,143.46,143.46,143.44,143.45,3539
2017/08/01,13:42:00,143.45,143.48,143.45,143.47,4566
2017/08/01,13:43:00,143.47,143.50,143.47,143.48,5022
2017/08/01,13:44:00,143.48,143.48,143.47,143.47,6514
2017/08/01,13:45:00,143.47,143.48,143.46,143.46,21202
2017/08/01,13:46:00,143.46,143.47,143.46,143.47,18672
2017/08/01,13:47:00,143.47,143.47,143.46,143.46,1901
2017/08/01,13:48:00,143.46,143.47,143.45,143.47,5581
2017/08/01,13:49:00,143.47,143.49,143.47,143.48,8914
2017/08/01,13:50:00,143.48,143.48,143.47,143.48,18505
2017/08/01,13:51:00,143.48,143.49,143.47,143.47,15250
2017/08/01,13:52:00,143.47,143.48,143.47,143.48,1863
2017/08/01,13:53:00,143.47,143.48,143.46,143.46,9684
2017/08/01,13:54:00,143.46,143.46,143.45,143.46,7170
2017/08/01,13:55:00,143.47,143.48,143.46,143.48,25819
2017/08/01,13:56:00,143.48,143.48,143.43,143.43,8065
2017/08/01,13:57:00,143.43,143.45,143.43,143.43,4414
2017/08/01,13:58:00,143.44,143.45,143.44,143.45,4830
2017/08/01,13:59:00,143.44,143.46,143.42,143.45,9376
2017/08/01,14:00:00,143.45,143.50,143.45,143.49,58115
2017/08/01,14:01:00,143.48,143.50,143.48,143.50,54102
2017/08/01,14:02:00,143.50,143.53,143.50,143.52,18441
2017/08/01,14:03:00,143.51,143.51,143.49,143.50,3423
2017/08/01,14:04:00,143.49,143.52,143.49,143.51,5913
2017/08/01,14:05:00,143.51,143.52,143.51,143.51,7521
2017/08/01,14:06:00,143.51,143.53,143.51,143.52,8375
2017/08/01,14:07:00,143.51,143.52,143.51,143.52,12775
2017/08/01,14:08:00,143.52,143.53,143.51,143.51,7834
2017/08/01,14:09:00,143.51,143.53,143.51,143.52,8448
2017/08/01,14:10:00,143.52,143.52,143.49,143.50,21452
2017/08/01,14:11:00,143.51,143.51,143.49,143.51,15834
2017/08/01,14:12:00,143.51,143.52,143.50,143.51,4692
2017/08/01,14:13:00,143.51,143.51,143.50,143.50,6584
2017/08/01,14:14:00,143.50,143.51,143.50,143.51,7602
2017/08/01,14:15:00,143.51,143.51,143.49,143.51,8030
2017/08/01,14:16:00,143.51,143.55,143.50,143.54,32194
2017/08/01,14:17:00,143.54,143.57,143.54,143.55,24207
2017/08/01,14:18:00,143.54,143.55,143.54,143.55,3105
2017/08/01,14:19:00,143.55,143.55,143.53,143.54,10216
2017/08/01,14:20:00,143.54,143.54,143.51,143.52,6786
2017/08/01,14:21:00,143.52,143.52,143.51,143.51,22503
2017/08/01,14:22:00,143.51,143.53,143.51,143.52,7429
2017/08/01,14:23:00,143.52,143.53,143.51,143.52,6380
2017/08/01,14:24:00,143.52,143.53,143.51,143.53,12106
2017/08/01,14:25:00,143.52,143.53,143.51,143.51,71367
2017/08/01,14:26:00,143.51,143.51,143.45,143.46,83174
2017/08/01,14:27:00,143.46,143.47,143.44,143.46,8097
2017/08/01,14:28:00,143.46,143.49,143.45,143.49,16004
2017/08/01,14:29:00,143.49,143.51,143.48,143.51,44592
2017/08/01,14:30:00,143.51,143.51,143.48,143.48,6826
2017/08/01,14:31:00,143.48,143.50,143.47,143.49,14628
2017/08/01,14:32:00,143.50,143.51,143.48,143.48,19511
2017/08/01,14:33:00,143.48,143.51,143.48,143.51,6615
2017/08/01,14:34:00,143.51,143.51,143.48,143.48,8053
2017/08/01,14:35:00,143.48,143.51,143.48,143.48,7560
2017/08/01,14:36:00,143.48,143.49,143.47,143.48,4746
2017/08/01,14:37:00,143.48,143.50,143.47,143.50,9533
2017/08/01,14:38:00,143.50,143.50,143.48,143.48,1495
2017/08/01,14:39:00,143.48,143.48,143.47,143.48,19840
2017/08/01,14:40:00,143.48,143.49,143.48,143.49,2592
2017/08/01,14:41:00,143.49,143.50,143.48,143.50,90422
2017/08/01,14:42:00,143.50,143.52,143.49,143.51,70089
2017/08/01,14:43:00,143.50,143.52,143.50,143.51,48878
2017/08/01,14:44:00,143.51,143.51,143.49,143.49,14670
2017/08/01,14:45:00,143.49,143.51,143.49,143.51,15124
2017/08/01,14:46:00,143.51,143.51,143.48,143.48,17221
2017/08/01,14:47:00,143.48,143.49,143.47,143.48,24608
2017/08/01,14:48:00,143.48,143.48,143.47,143.48,7994
2017/08/01,14:49:00,143.48,143.51,143.47,143.48,112097
2017/08/01,14:50:00,143.47,143.48,143.42,143.42,49091
2017/08/01,14:51:00,143.41,143.42,143.35,143.36,86191
2017/08/01,14:52:00,143.36,143.39,143.36,143.38,74363
2017/08/01,14:53:00,143.38,143.43,143.38,143.41,22965
2017/08/01,14:54:00,143.42,143.44,143.42,143.42,16454
2017/08/01,14:55:00,143.43,143.46,143.43,143.46,18041
2017/08/01,14:56:00,143.46,143.47,143.44,143.44,35015
2017/08/01,14:57:00,143.45,143.46,143.40,143.40,55005
2017/08/01,14:58:00,143.40,143.44,143.40,143.43,31447
2017/08/01,14:59:00,143.43,143.45,143.43,143.44,10259
2017/08/01,15:00:00,143.44,143.44,143.42,143.43,13336
2017/08/01,15:01:00,143.43,143.46,143.43,143.43,33472
2017/08/01,15:02:00,143.43,143.43,143.40,143.40,24392
2017/08/01,15:03:00,143.41,143.44,143.40,143.42,48834
2017/08/01,15:04:00,143.42,143.42,143.37,143.38,46915
2017/08/01,15:05:00,143.38,143.39,143.34,143.34,25951
2017/08/01,15:06:00,143.34,143.36,143.31,143.33,39148
2017/08/01,15:07:00,143.33,143.36,143.32,143.35,34892
2017/08/01,15:08:00,143.35,143.36,143.29,143.30,107846
2017/08/01,15:09:00,143.29,143.32,143.29,143.31,136451
2017/08/01,15:10:00,143.31,143.34,143.30,143.34,17713
2017/08/01,15:11:00,143.34,143.38,143.33,143.38,23647
2017/08/01,15:12:00,143.39,143.41,143.36,143.36,93090
2017/08/01,15:13:00,143.37,143.38,143.36,143.38,5806
2017/08/01,15:14:00,143.38,143.39,143.37,143.37,53493
2017/08/01,15:15:00,143.37,143.39,143.37,143.38,17434
2017/08/01,15:16:00,143.39,143.42,143.39,143.40,19452
2017/08/01,15:17:00,143.40,143.40,143.35,143.37,14472
2017/08/01,15:18:00,143.37,143.37,143.32,143.34,119983
2017/08/01,15:19:00,143.35,143.36,143.34,143.34,12888
2017/08/01,15:20:00,143.34,143.34,143.30,143.32,134375
2017/08/01,15:21:00,143.32,143.33,143.31,143.32,9286
2017/08/01,15:22:00,143.32,143.36,143.30,143.36,33592
2017/08/01,15:23:00,143.36,143.39,143.36,143.39,37703
2017/08/01,15:24:00,143.39,143.40,143.38,143.40,93660
2017/08/01,15:25:00,143.40,143.40,143.37,143.37,36490
2017/08/01,15:26:00,143.37,143.39,143.37,143.39,18959
2017/08/01,15:27:00,143.39,143.39,143.37,143.38,14936
2017/08/01,15:28:00,143.37,143.39,143.35,143.39,13430
2017/08/01,15:29:00,143.39,143.41,143.38,143.39,33283
2017/08/01,15:30:00,143.39,143.43,143.39,143.43,26376
2017/08/01,15:31:00,143.42,143.43,143.36,143.36,25730
2017/08/01,15:32:00,143.37,143.39,143.33,143.35,24721
2017/08/01,15:33:00,143.35,143.38,143.35,143.37,37740
2017/08/01,15:34:00,143.38,143.39,143.37,143.37,11796
2017/08/01,15:35:00,143.36,143.36,143.33,143.35,16510
2017/08/01,15:36:00,143.35,143.40,143.35,143.40,52574
2017/08/01,15:37:00,143.40,143.43,143.39,143.43,38721
2017/08/01,15:38:00,143.43,143.44,143.42,143.43,6244
2017/08/01,15:39:00,143.43,143.44,143.42,143.44,13131
2017/08/01,15:40:00,143.44,143.44,143.40,143.42,19974
2017/08/01,15:41:00,143.41,143.43,143.41,143.43,15915
2017/08/01,15:42:00,143.43,143.44,143.43,143.43,46442
2017/08/01,15:43:00,143.43,143.44,143.42,143.44,34127
2017/08/01,15:44:00,143.44,143.46,143.43,143.46,103401
2017/08/01,15:45:00,143.47,143.47,143.44,143.45,34148
2017/08/01,15:46:00,143.45,143.46,143.42,143.44,55373
2017/08/01,15:47:00,143.44,143.45,143.44,143.45,47996
2017/08/01,15:48:00,143.45,143.45,143.40,143.42,71625
2017/08/01,15:49:00,143.42,143.43,143.40,143.42,50055
2017/08/01,15:50:00,143.43,143.43,143.38,143.39,116959
2017/08/01,15:51:00,143.39,143.39,143.35,143.38,155641
2017/08/01,15:52:00,143.39,143.41,143.36,143.38,85059
2017/08/01,15:53:00,143.38,143.40,143.37,143.40,83463
2017/08/01,15:54:00,143.40,143.41,143.39,143.40,121917
2017/08/01,15:55:00,143.40,143.40,143.37,143.39,75429
2017/08/01,15:56:00,143.39,143.39,143.35,143.39,110253
2017/08/01,15:57:00,143.39,143.41,143.38,143.40,103177
2017/08/01,15:58:00,143.40,143.43,143.39,143.42,185350
2017/08/01,15:59:00,143.42,143.46,143.41,143.46,275466
2017/08/01,16:00:00,143.46,143.56,143.46,143.51,564188
2017/08/02,09:31:00,144.45,144.52,144.34,144.42,312519
2017/08/02,09:32:00,144.44,144.44,144.31,144.35,185143
2017/08/02,09:33:00,144.36,144.40,144.31,144.38,142180
2017/08/02,09:34:00,144.38,144.42,144.36,144.37,153021
2017/08/02,09:35:00,144.38,144.42,144.32,144.36,148497
2017/08/02,09:36:00,144.36,144.47,144.36,144.41,133465
2017/08/02,09:37:00,144.39,144.45,144.36,144.36,136567
2017/08/02,09:38:00,144.36,144.41,144.28,144.29,137186
2017/08/02,09:39:00,144.29,144.41,144.29,144.39,129210
2017/08/02,09:40:00,144.38,144.40,144.28,144.29,120963
2017/08/02,09:41:00,144.29,144.35,144.24,144.24,91578
2017/08/02,09:42:00,144.24,144.25,144.06,144.07,132153
2017/08/02,09:43:00,144.06,144.13,144.04,144.09,279781
2017/08/02,09:44:00,144.08,144.13,144.08,144.12,99782
2017/08/02,09:45:00,144.13,144.13,143.92,143.94,320270
2017/08/02,09:46:00,143.94,143.99,143.85,143.95,461254
2017/08/02,09:47:00,143.95,143.97,143.90,143.95,199756
2017/08/02,09:48:00,143.96,143.97,143.82,143.89,296957
2017/08/02,09:49:00,143.90,143.93,143.89,143.91,95904
2017/08/02,09:50:00,143.91,143.97,143.85,143.92,150617
2017/08/02,09:51:00,143.93,143.94,143.84,143.94,216373
2017/08/02,09:52:00,143.93,144.02,143.93,144.00,181861
2017/08/02,09:53:00,143.99,144.11,143.97,144.08,315096
2017/08/02,09:54:00,144.08,144.10,144.05,144.09,122638
2017/08/02,09:55:00,144.09,144.11,144.05,144.06,240337
2017/08/02,09:56:00,144.06,144.07,143.95,143.98,133307
2017/08/02,09:57:00,143.99,144.00,143.92,143.95,54320
2017/08/02,09:58:00,143.94,144.01,143.91,143.98,162717
2017/08/02,09:59:00,143.98,143.98,143.89,143.91,61337
2017/08/02,10:00:00,143.92,143.93,143.87,143.89,58432
2017/08/02,10:01:00,143.90,144.00,143.88,143.99,123465
2017/08/02,10:02:00,144.00,144.07,144.00,144.01,175547
2017/08/02,10:03:00,144.01,144.04,143.98,143.98,113964
2017/08/02,10:04:00,143.97,144.01,143.94,143.99,64075
2017/08/02,10:05:00,143.99,144.01,143.96,144.01,45990
2017/08/02,10:06:00,144.01,144.04,143.94,144.04,93098
2017/08/02,10:07:00,144.04,144.09,143.98,143.98,61524
2017/08/02,10:08:00,143.99,144.03,143.99,144.00,42753
2017/08/02,10:09:00,144.00,144.08,144.00,144.08,37769
2017/08/02,10:10:00,144.08,144.15,144.08,144.15,71951
2017/08/02,10:11:00,144.15,144.15,144.06,144.09,58253
2017/08/02,10:12:00,144.09,144.12,144.05,144.07,35026
2017/08/02,10:13:00,144.07,144.07,143.97,143.99,57046
2017/08/02,10:14:00,144.00,144.01,143.92,143.96,57900
2017/08/02,10:15:00,143.97,143.99,143.94,143.97,34341
2017/08/02,10:16:00,143.96,143.99,143.91,143.91,42827
2017/08/02,10:17:00,143.90,143.90,143.74,143.77,408144
2017/08/02,10:18:00,143.77,143.79,143.73,143.75,201422
2017/08/02,10:19:00,143.74,143.74,143.63,143.69,319358
2017/08/02,10:20:00,143.68,143.68,143.60,143.60,149921
2017/08/02,10:21:00,143.60,143.61,143.48,143.51,525168
2017/08/02,10:22:00,143.51,143.57,143.42,143.43,350788
2017/08/02,10:23:00,143.45,143.52,143.45,143.51,110439
2017/08/02,10:24:00,143.51,143.52,143.37,143.41,175705
2017/08/02,10:25:00,143.41,143.46,143.26,143.27,193358
2017/08/02,10:26:00,143.28,143.42,143.27,143.42,146893
2017/08/02,10:27:00,143.41,143.44,143.34,143.44,208761
2017/08/02,10:28:00,143.43,143.44,143.08,143.14,360176
2017/08/02,10:29:00,143.14,143.27,143.14,143.26,164951
2017/08/02,10:30:00,143.26,143.32,143.16,143.16,164634
2017/08/02,10:31:00,143.16,143.29,143.15,143.25,144325
2017/08/02,10:32:00,143.24,143.28,143.19,143.28,182045
2017/08/02,10:33:00,143.29,143.33,143.26,143.33,120649
2017/08/02,10:34:00,143.33,143.37,143.23,143.32,288885
2017/08/02,10:35:00,143.35,143.42,143.33,143.41,169039
2017/08/02,10:36:00,143.41,143.42,143.31,143.31,152077
2017/08/02,10:37:00,143.30,143.34,143.21,143.34,110657
2017/08/02,10:38:00,143.34,143.40,143.34,143.37,45102
2017/08/02,10:39:00,143.37,143.43,143.37,143.43,72113
2017/08/02,10:40:00,143.44,143.49,143.39,143.45,105897
2017/08/02,10:41:00,143.46,143.47,143.40,143.41,79408
2017/08/02,10:42:00,143.41,143.41,143.27,143.31,124568
2017/08/02,10:43:00,143.31,143.31,143.20,143.24,187619
2017/08/02,10:44:00,143.24,143.25,143.03,143.06,94886
2017/08/02,10:45:00,143.05,143.09,142.84,142.85,273283
2017/08/02,10:46:00,142.87,142.95,142.85,142.89,643031
2017/08/02,10:47:00,142.88,142.96,142.87,142.92,231796
2017/08/02,10:48:00,142.91,142.97,142.87,142.97,150470
2017/08/02,10:49:00,142.97,142.98,142.87,142.87,220248
2017/08/02,10:50:00,142.88,143.03,142.78,142.99,224403
2017/08/02,10:51:00,143.00,143.13,143.00,143.11,129196
2017/08/02,10:52:00,143.11,143.18,143.08,143.08,116915
2017/08/02,10:53:00,143.08,143.10,143.02,143.09,78314
2017/08/02,10:54:00,143.09,143.09,143.05,143.06,54572
2017/08/02,10:55:00,143.06,143.10,143.02,143.06,104655
2017/08/02,10:56:00,143.06,143.07,142.99,143.00,82970
2017/08/02,10:57:00,143.00,143.07,142.94,142.94,68437
2017/08/02,10:58:00,142.95,143.02,142.95,142.95,115028
2017/08/02,10:59:00,142.94,142.94,142.83,142.88,306896
2017/08/02,11:00:00,142.88,142.88,142.72,142.85,180092
2017/08/02,11:01:00,142.86,143.01,142.84,143.00,160692
2017/08/02,11:02:00,143.01,143.01,142.88,142.88,144541
2017/08/02,11:03:00,142.88,142.96,142.73,142.77,160887
2017/08/02,11:04:00,142.78,142.80,142.63,142.65,130530
2017/08/02,11:05:00,142.63,142.79,142.63,142.71,129306
2017/08/02,11:06:00,142.70,142.77,142.61,142.66,109964
2017/08/02,11:07:00,142.66,142.77,142.66,142.77,79107
2017/08/02,11:08:00,142.76,142.86,142.76,142.77,174670
2017/08/02,11:09:00,142.77,142.82,142.73,142.81,125893
2017/08/02,11:10:00,142.81,142.84,142.73,142.77,94252
2017/08/02,11:11:00,142.78,142.83,142.75,142.76,56291
2017/08/02,11:12:00,142.76,142.82,142.70,142.82,105863
2017/08/02,11:13:00,142.82,142.96,142.82,142.93,178998
2017/08/02,11:14:00,142.93,142.95,142.87,142.91,62891
2017/08/02,11:15:00,142.91,142.93,142.86,142.90,65305
2017/08/02,11:16:00,142.90,143.04,142.89,143.03,117089
2017/08/02,11:17:00,143.02,143.08,142.99,143.00,187634
2017/08/02,11:18:00,143.00,143.09,143.00,143.08,55708
2017/08/02,11:19:00,143.08,143.09,143.00,143.02,94503
2017/08/02,11:20:00,143.02,143.03,142.97,142.99,67768
2017/08/02,11:21:00,142.99,143.00,142.95,142.97,47990
2017/08/02,11:22:00,142.98,143.02,142.98,143.00,38521
2017/08/02,11:23:00,143.00,143.17,143.00,143.14,139932
2017/08/02,11:24:00,143.15,143.17,143.11,143.11,54830
2017/08/02,11:25:00,143.11,143.16,143.10,143.16,43739
2017/08/02,11:26:00,143.16,143.17,143.12,143.14,43631
2017/08/02,11:27:00,143.13,143.14,143.07,143.11,98494
2017/08/02,11:28:00,143.11,143.15,143.10,143.15,387139
2017/08/02,11:29:00,143.16,143.17,143.13,143.14,139702
2017/08/02,11:30:00,143.14,143.14,143.05,143.12,128895
2017/08/02,11:31:00,143.12,143.18,143.12,143.15,89547
2017/08/02,11:32:00,143.15,143.16,143.13,143.14,38195
2017/08/02,11:33:00,143.15,143.15,143.07,143.07,113285
2017/08/02,11:34:00,143.07,143.10,143.04,143.05,36108
2017/08/02,11:35:00,143.06,143.07,142.97,142.99,130111
2017/08/02,11:36:00,142.99,143.06,142.99,143.04,47913
2017/08/02,11:37:00,143.04,143.08,143.01,143.07,31627
2017/08/02,11:38:00,143.07,143.12,143.07,143.11,83562
2017/08/02,11:39:00,143.12,143.14,143.11,143.14,22970
2017/08/02,11:40:00,143.15,143.18,143.15,143.17,37760
2017/08/02,11:41:00,143.17,143.18,143.12,143.14,60046
2017/08/02,11:42:00,143.15,143.15,143.07,143.12,95550
2017/08/02,11:43:00,143.12,143.23,143.11,143.23,121824
2017/08/02,11:44:00,143.23,143.25,143.20,143.25,73300
2017/08/02,11:45:00,143.24,143.29,143.24,143.27,163445
2017/08/02,11:46:00,143.28,143.30,143.26,143.29,58687
2017/08/02,11:47:00,143.28,143.29,143.22,143.29,92509
2017/08/02,11:48:00,143.29,143.33,143.27,143.29,62856
2017/08/02,11:49:00,143.28,143.29,143.23,143.24,62772
2017/08/02,11:50:00,143.23,143.24,143.19,143.19,48646
2017/08/02,11:51:00,143.19,143.23,143.19,143.22,10679
2017/08/02,11:52:00,143.21,143.27,143.19,143.27,171236
2017/08/02,11:53:00,143.27,143.30,143.27,143.29,24466
2017/08/02,11:54:00,143.29,143.32,143.24,143.24,37481
2017/08/02,11:55:00,143.26,143.28,143.22,143.26,41127
2017/08/02,11:56:00,143.26,143.27,143.24,143.25,42729
2017/08/02,11:57:00,143.26,143.29,143.24,143.26,45719
2017/08/02,11:58:00,143.25,143.27,143.21,143.21,45317
2017/08/02,11:59:00,143.21,143.24,143.21,143.23,29910
2017/08/02,12:00:00,143.22,143.23,143.17,143.18,50591
2017/08/02,12:01:00,143.18,143.20,143.14,143.20,64397
2017/08/02,12:02:00,143.21,143.22,143.17,143.18,26238
2017/08/02,12:03:00,143.18,143.20,143.17,143.18,32768
2017/08/02,12:04:00,143.19,143.22,143.19,143.19,27133
2017/08/02,12:05:00,143.19,143.21,143.15,143.17,43216
2017/08/02,12:06:00,143.17,143.17,143.16,143.17,12618
2017/08/02,12:07:00,143.18,143.21,143.17,143.19,34991
2017/08/02,12:08:00,143.20,143.23,143.17,143.21,41046
2017/08/02,12:09:00,143.21,143.26,143.21,143.24,63596
2017/08/02,12:10:00,143.23,143.24,143.16,143.17,77626
2017/08/02,12:11:00,143.17,143.18,143.10,143.13,79796
2017/08/02,12:12:00,143.13,143.15,143.12,143.12,30444
2017/08/02,12:13:00,143.12,143.16,143.11,143.15,26548
2017/08/02,12:14:00,143.15,143.21,143.14,143.20,32241
2017/08/02,12:15:00,143.20,143.24,143.19,143.24,34314
2017/08/02,12:16:00,143.24,143.26,143.22,143.23,57811
2017/08/02,12:17:00,143.23,143.23,143.18,143.20,35764
2017/08/02,12:18:00,143.20,143.22,143.18,143.21,41307
2017/08/02,12:19:00,143.21,143.23,143.21,143.22,41705
2017/08/02,12:20:00,143.21,143.24,143.19,143.24,26987
2017/08/02,12:21:00,143.24,143.27,143.23,143.24,167906
2017/08/02,12:22:00,143.24,143.24,143.22,143.24,32293
2017/08/02,12:23:00,143.24,143.27,143.23,143.27,31666
2017/08/02,12:24:00,143.27,143.32,143.26,143.31,104333
2017/08/02,12:25:00,143.31,143.32,143.24,143.26,40143
2017/08/02,12:26:00,143.26,143.27,143.22,143.26,19277
2017/08/02,12:27:00,143.26,143.27,143.24,143.25,5510
2017/08/02,12:28:00,143.25,143.26,143.21,143.22,76214
2017/08/02,12:29:00,143.22,143.26,143.16,143.17,74489
2017/08/02,12:30:00,143.17,143.18,143.13,143.15,97920
2017/08/02,12:31:00,143.14,143.19,143.12,143.18,51837
2017/08/02,12:32:00,143.18,143.18,143.15,143.16,10712
2017/08/02,12:33:00,143.16,143.16,143.11,143.11,38571
2017/08/02,12:34:00,143.11,143.13,143.10,143.11,13776
2017/08/02,12:35:00,143.11,143.11,143.03,143.07,54970
2017/08/02,12:36:00,143.07,143.12,143.05,143.12,80044
2017/08/02,12:37:00,143.13,143.16,143.13,143.15,24504
2017/08/02,12:38:00,143.15,143.21,143.14,143.19,61031
2017/08/02,12:39:00,143.19,143.19,143.14,143.16,52576
2017/08/02,12:40:00,143.16,143.17,143.10,143.10,67915
2017/08/02,12:41:00,143.11,143.13,143.11,143.13,14550
2017/08/02,12:42:00,143.13,143.14,143.12,143.13,61048
2017/08/02,12:43:00,143.13,143.16,143.13,143.16,23809
2017/08/02,12:44:00,143.17,143.18,143.16,143.18,14673
2017/08/02,12:45:00,143.16,143.19,143.16,143.18,417186
2017/08/02,12:46:00,143.18,143.18,143.14,143.15,19828
2017/08/02,12:47:00,143.15,143.21,143.15,143.17,32630
2017/08/02,12:48:00,143.17,143.19,143.16,143.18,6597
2017/08/02,12:49:00,143.18,143.26,143.18,143.21,124640
2017/08/02,12:50:00,143.21,143.24,143.21,143.23,12123
2017/08/02,12:51:00,143.23,143.23,143.20,143.22,28929
2017/08/02,12:52:00,143.22,143.22,143.13,143.16,21501
2017/08/02,12:53:00,143.15,143.15,143.05,143.07,83109
2017/08/02,12:54:00,143.07,143.11,143.06,143.11,18983
2017/08/02,12:55:00,143.11,143.13,143.10,143.13,6238
2017/08/02,12:56:00,143.14,143.14,143.10,143.12,11303
2017/08/02,12:57:00,143.12,143.15,143.11,143.12,9573
2017/08/02,12:58:00,143.11,143.12,143.09,143.09,13414
2017/08/02,12:59:00,143.10,143.15,143.10,143.14,4193
2017/08/02,13:00:00,143.14,143.16,143.13,143.15,5657
2017/08/02,13:01:00,143.15,143.16,143.13,143.13,4958
2017/08/02,13:02:00,143.13,143.13,143.11,143.11,53343
2017/08/02,13:03:00,143.12,143.12,143.02,143.07,48804
2017/08/02,13:04:00,143.07,143.11,143.07,143.11,21605
2017/08/02,13:05:00,143.10,143.14,143.10,143.13,37094
2017/08/02,13:06:00,143.13,143.13,143.07,143.09,27989
2017/08/02,13:07:00,143.10,143.10,142.93,142.94,154313
2017/08/02,13:08:00,142.94,143.03,142.94,143.01,533636
2017/08/02,13:09:00,143.01,143.04,143.01,143.03,9249
2017/08/02,13:10:00,143.03,143.09,143.03,143.08,22241
2017/08/02,13:11:00,143.09,143.10,143.04,143.07,25233
2017/08/02,13:12:00,143.07,143.10,143.07,143.09,12989
2017/08/02,13:13:00,143.09,143.13,143.09,143.12,50517
2017/08/02,13:14:00,143.13,143.16,143.12,143.13,21733
2017/08/02,13:15:00,143.13,143.13,143.07,143.12,75349
2017/08/02,13:16:00,143.11,143.13,143.10,143.13,440726
2017/08/02,13:17:00,143.14,143.20,143.14,143.15,42218
2017/08/02,13:18:00,143.15,143.18,143.13,143.15,15706
2017/08/02,13:19:00,143.15,143.17,143.14,143.17,23429
2017/08/02,13:20:00,143.17,143.17,143.13,143.15,11280
2017/08/02,13:21:00,143.15,143.17,143.13,143.17,22576
2017/08/02,13:22:00,143.18,143.20,143.17,143.19,8759
2017/08/02,13:23:00,143.20,143.28,143.19,143.23,129567
2017/08/02,13:24:00,143.24,143.28,143.24,143.26,15866
2017/08/02,13:25:00,143.27,143.31,143.27,143.28,31329
2017/08/02,13:26:00,143.28,143.28,143.25,143.26,46734
2017/08/02,13:27:00,143.25,143.28,143.25,143.28,27764
2017/08/02,13:28:00,143.28,143.34,143.27,143.32,51644
2017/08/02,13:29:00,143.32,143.37,143.31,143.35,115099
2017/08/02,13:30:00,143.35,143.38,143.34,143.36,45967
2017/08/02,13:31:00,143.35,143.35,143.28,143.30,58724
2017/08/02,13:32:00,143.30,143.33,143.28,143.32,71734
2017/08/02,13:33:00,143.32,143.33,143.29,143.30,43743
2017/08/02,13:34:00,143.30,143.36,143.30,143.34,41264
2017/08/02,13:35:00,143.35,143.42,143.35,143.42,113296
2017/08/02,13:36:00,143.42,143.45,143.41,143.42,61030
2017/08/02,13:37:00,143.42,143.45,143.41,143.41,13174
2017/08/02,13:38:00,143.41,143.41,143.38,143.40,35379
2017/08/02,13:39:00,143.39,143.43,143.39,143.43,15841
2017/08/02,13:40:00,143.42,143.47,143.42,143.47,31333
2017/08/02,13:41:00,143.47,143.62,143.47,143.60,111062
2017/08/02,13:42:00,143.60,143.64,143.60,143.64,106898
2017/08/02,13:43:00,143.64,143.65,143.61,143.63,60536
2017/08/02,13:44:00,143.62,143.63,143.59,143.62,57246
2017/08/02,13:45:00,143.62,143.73,143.62,143.71,147720
2017/08/02,13:46:00,143.71,143.76,143.71,143.74,195395
2017/08/02,13:47:00,143.74,143.78,143.73,143.78,69193
2017/08/02,13:48:00,143.78,143.84,143.78,143.79,149393
2017/08/02,13:49:00,143.79,143.81,143.76,143.81,126694
2017/08/02,13:50:00,143.81,143.81,143.74,143.77,144411
2017/08/02,13:51:00,143.78,143.81,143.77,143.78,86836
2017/08/02,13:52:00,143.78,143.88,143.78,143.79,90048
2017/08/02,13:53:00,143.79,143.79,143.74,143.77,83601
2017/08/02,13:54:00,143.76,143.80,143.76,143.79,60634
2017/08/02,13:55:00,143.79,143.83,143.77,143.82,94772
2017/08/02,13:56:00,143.82,143.87,143.81,143.86,76134
2017/08/02,13:57:00,143.85,143.87,143.83,143.84,162288
2017/08/02,13:58:00,143.84,143.84,143.81,143.84,46621
2017/08/02,13:59:00,143.84,143.89,143.84,143.88,127968
2017/08/02,14:00:00,143.88,143.90,143.82,143.82,89082
2017/08/02,14:01:00,143.83,143.86,143.83,143.85,54140
2017/08/02,14:02:00,143.85,143.87,143.76,143.77,188147
2017/08/02,14:03:00,143.77,143.79,143.75,143.77,579771
2017/08/02,14:04:00,143.77,143.80,143.76,143.77,39206
2017/08/02,14:05:00,143.78,143.81,143.77,143.79,184694
2017/08/02,14:06:00,143.80,143.86,143.80,143.84,116677
2017/08/02,14:07:00,143.83,143.85,143.82,143.82,46129
2017/08/02,14:08:00,143.82,143.82,143.76,143.79,24850
2017/08/02,14:09:00,143.79,143.79,143.75,143.76,22930
2017/08/02,14:10:00,143.76,143.80,143.76,143.78,438326
2017/08/02,14:11:00,143.77,143.78,143.72,143.76,108001
2017/08/02,14:12:00,143.76,143.77,143.71,143.77,69037
2017/08/02,14:13:00,143.77,143.80,143.76,143.79,42421
2017/08/02,14:14:00,143.79,143.80,143.79,143.80,6648
2017/08/02,14:15:00,143.80,143.82,143.79,143.81,58819
2017/08/02,14:16:00,143.81,143.89,143.81,143.89,198699
2017/08/02,14:17:00,143.89,143.90,143.86,143.89,42959
2017/08/02,14:18:00,143.89,143.90,143.86,143.88,53141
2017/08/02,14:19:00,143.88,143.88,143.83,143.85,27340
2017/08/02,14:20:00,143.85,143.86,143.83,143.84,18580
2017/08/02,14:21:00,143.83,143.85,143.81,143.85,34082
2017/08/02,14:22:00,143.85,143.89,143.84,143.88,35004
2017/08/02,14:23:00,143.88,143.89,143.86,143.86,17084
2017/08/02,14:24:00,143.86,143.89,143.85,143.86,14188
2017/08/02,14:25:00,143.86,143.86,143.80,143.84,73440
2017/08/02,14:26:00,143.83,143.85,143.82,143.83,19400
2017/08/02,14:27:00,143.83,143.87,143.82,143.87,30723
2017/08/02,14:28:00,143.87,143.88,143.85,143.86,15877
2017/08/02,14:29:00,143.86,143.90,143.86,143.90,49917
2017/08/02,14:30:00,143.90,143.97,143.88,143.88,139506
2017/08/02,14:31:00,143.88,143.93,143.86,143.93,48229
2017/08/02,14:32:00,143.93,143.96,143.93,143.94,514583
2017/08/02,14:33:00,143.94,144.09,143.92,144.04,316666
2017/08/02,14:34:00,144.04,144.10,144.01,144.03,223125
2017/08/02,14:35:00,144.03,144.03,143.98,143.99,37417
2017/08/02,14:36:00,143.99,143.99,143.94,143.96,57110
2017/08/02,14:37:00,143.96,143.98,143.93,143.94,55117
2017/08/02,14:38:00,143.94,143.98,143.94,143.98,15875
2017/08/02,14:39:00,143.98,144.02,143.97,144.00,71033
2017/08/02,14:40:00,144.00,144.05,144.00,144.03,29713
2017/08/02,14:41:00,144.04,144.04,144.02,144.02,33398
2017/08/02,14:42:00,144.02,144.02,143.99,144.00,16052
2017/08/02,14:43:00,144.00,144.02,144.00,144.02,8566
2017/08/02,14:44:00,144.02,144.04,144.01,144.02,69244
2017/08/02,14:45:00,144.03,144.07,144.02,144.07,17160
2017/08/02,14:46:00,144.07,144.10,144.04,144.10,109692
2017/08/02,14:47:00,144.10,144.10,144.01,144.01,39575
2017/08/02,14:48:00,144.01,144.04,144.01,144.04,94658
2017/08/02,14:49:00,144.03,144.06,143.99,144.01,176574
2017/08/02,14:50:00,144.01,144.03,143.99,144.02,27855
2017/08/02,14:51:00,144.01,144.03,144.00,144.03,42394
2017/08/02,14:52:00,144.03,144.03,143.94,143.96,48967
2017/08/02,14:53:00,143.96,143.99,143.94,143.94,68241
2017/08/02,14:54:00,143.94,143.97,143.91,143.91,43633
2017/08/02,14:55:00,143.92,143.94,143.91,143.93,51749
2017/08/02,14:56:00,143.93,143.96,143.91,143.93,23136
2017/08/02,14:57:00,143.92,143.98,143.90,143.98,37918
2017/08/02,14:58:00,143.98,144.01,143.95,144.00,173944
2017/08/02,14:59:00,144.00,144.04,144.00,144.04,30259
2017/08/02,15:00:00,144.04,144.06,144.02,144.05,114161
2017/08/02,15:01:00,144.05,144.11,144.00,144.10,55676
2017/08/02,15:02:00,144.10,144.10,144.07,144.08,82881
2017/08/02,15:03:00,144.09,144.10,144.07,144.08,45959
2017/08/02,15:04:00,144.08,144.21,144.06,144.18,206626
2017/08/02,15:05:00,144.18,144.20,144.11,144.12,132455
2017/08/02,15:06:00,144.11,144.12,144.07,144.11,90830
2017/08/02,15:07:00,144.12,144.14,144.06,144.06,94393
2017/08/02,15:08:00,144.05,144.05,144.01,144.01,34674
2017/08/02,15:09:00,144.01,144.05,144.00,144.05,65124
2017/08/02,15:10:00,144.04,144.07,144.03,144.03,64055
2017/08/02,15:11:00,144.03,144.07,144.03,144.06,18247
2017/08/02,15:12:00,144.06,144.08,144.03,144.04,19358
2017/08/02,15:13:00,144.03,144.03,143.98,143.98,35173
2017/08/02,15:14:00,143.99,144.02,143.96,144.02,51131
2017/08/02,15:15:00,144.01,144.02,143.97,143.97,16128
2017/08/02,15:16:00,143.98,143.98,143.92,143.95,57745
2017/08/02,15:17:00,143.94,143.94,143.90,143.90,66681
2017/08/02,15:18:00,143.89,143.90,143.87,143.89,150187
2017/08/02,15:19:00,143.90,143.93,143.90,143.91,103764
2017/08/02,15:20:00,143.91,143.93,143.87,143.87,123726
2017/08/02,15:21:00,143.87,143.90,143.86,143.87,43515
2017/08/02,15:22:00,143.87,143.89,143.85,143.89,32778
2017/08/02,15:23:00,143.89,143.91,143.88,143.89,92849
2017/08/02,15:24:00,143.88,143.89,143.82,143.85,254832
2017/08/02,15:25:00,143.85,143.89,143.85,143.89,148175
2017/08/02,15:26:00,143.89,143.92,143.87,143.88,26909
2017/08/02,15:27:00,143.88,143.89,143.85,143.88,23939
2017/08/02,15:28:00,143.88,143.89,143.87,143.88,31586
2017/08/02,15:29:00,143.88,143.94,143.88,143.94,182317
2017/08/02,15:30:00,143.94,143.94,143.91,143.94,51923
2017/08/02,15:31:00,143.94,143.96,143.92,143.93,148900
2017/08/02,15:32:00,143.93,143.93,143.85,143.86,92537
2017/08/02,15:33:00,143.87,143.89,143.86,143.86,111905
2017/08/02,15:34:00,143.87,143.89,143.84,143.85,110935
2017/08/02,15:35:00,143.85,143.88,143.84,143.85,37671
2017/08/02,15:36:00,143.86,143.90,143.86,143.88,46012
2017/08/02,15:37:00,143.87,143.87,143.77,143.77,31769
2017/08/02,15:38:00,143.77,143.81,143.77,143.78,78616
2017/08/02,15:39:00,143.78,143.83,143.78,143.82,107024
2017/08/02,15:40:00,143.82,143.82,143.74,143.82,68808
2017/08/02,15:41:00,143.82,143.83,143.81,143.83,29905
2017/08/02,15:42:00,143.84,143.84,143.78,143.81,62361
2017/08/02,15:43:00,143.82,143.85,143.79,143.81,30206
2017/08/02,15:44:00,143.81,143.83,143.80,143.83,151890
2017/08/02,15:45:00,143.83,143.87,143.82,143.85,34321
2017/08/02,15:46:00,143.85,143.90,143.84,143.88,41223
2017/08/02,15:47:00,143.88,143.90,143.88,143.89,47228
2017/08/02,15:48:00,143.89,143.90,143.88,143.89,44213
2017/08/02,15:49:00,143.88,143.92,143.87,143.89,193608
2017/08/02,15:50:00,143.89,143.93,143.87,143.92,101098
2017/08/02,15:51:00,143.91,144.07,143.87,144.05,315743
2017/08/02,15:52:00,144.06,144.07,144.00,144.02,209547
2017/08/02,15:53:00,144.02,144.03,143.98,144.01,40176
2017/08/02,15:54:00,144.00,144.03,143.98,143.99,150974
2017/08/02,15:55:00,143.99,144.03,143.99,144.01,62773
2017/08/02,15:56:00,144.01,144.01,143.97,143.99,180551
2017/08/02,15:57:00,143.99,144.01,143.97,143.99,124544
2017/08/02,15:58:00,144.00,144.02,143.98,144.01,149233
2017/08/02,15:59:00,144.01,144.03,144.01,144.02,170146
2017/08/02,16:00:00,144.02,144.05,143.95,143.96,592732
2017/08/03,09:31:00,144.17,144.17,143.95,143.96,122385
2017/08/03,09:32:00,143.96,144.04,143.95,144.03,78381
2017/08/03,09:33:00,144.02,144.03,143.97,143.99,45903
2017/08/03,09:34:00,143.99,144.07,143.97,144.01,101246
2017/08/03,09:35:00,144.01,144.06,143.97,144.01,96803
2017/08/03,09:36:00,144.02,144.04,143.74,143.79,185282
2017/08/03,09:37:00,143.77,143.85,143.72,143.77,166156
2017/08/03,09:38:00,143.77,143.86,143.75,143.83,56806
2017/08/03,09:39:00,143.82,143.93,143.79,143.93,165796
2017/08/03,09:40:00,143.93,144.01,143.88,144.00,117814
2017/08/03,09:41:00,144.00,144.08,144.00,144.03,105163
2017/08/03,09:42:00,144.03,144.07,144.01,144.05,54870
2017/08/03,09:43:00,144.05,144.08,143.99,144.07,63187
2017/08/03,09:44:00,144.06,144.06,143.97,143.99,36339
2017/08/03,09:45:00,143.99,144.05,143.96,144.03,36954
2017/08/03,09:46:00,144.02,144.02,143.89,143.94,101933
2017/08/03,09:47:00,143.94,143.97,143.83,143.83,59168
2017/08/03,09:48:00,143.84,143.94,143.83,143.94,81876
2017/08/03,09:49:00,143.94,143.99,143.92,143.96,43926
2017/08/03,09:50:00,143.96,143.96,143.86,143.87,26300
2017/08/03,09:51:00,143.88,143.91,143.83,143.90,44159
2017/08/03,09:52:00,143.89,143.89,143.78,143.83,63731
2017/08/03,09:53:00,143.81,143.86,143.76,143.77,127048
2017/08/03,09:54:00,143.78,143.78,143.65,143.67,167025
2017/08/03,09:55:00,143.67,143.69,143.53,143.54,244192
2017/08/03,09:56:00,143.54,143.60,143.49,143.53,159856
2017/08/03,09:57:00,143.53,143.54,143.47,143.49,272389
2017/08/03,09:58:00,143.49,143.51,143.40,143.45,205407
2017/08/03,09:59:00,143.45,143.56,143.45,143.51,162067
2017/08/03,10:00:00,143.52,143.54,143.46,143.53,68249
2017/08/03,10:01:00,143.53,143.57,143.45,143.57,156916
2017/08/03,10:02:00,143.57,143.64,143.55,143.63,118550
2017/08/03,10:03:00,143.61,143.61,143.47,143.49,164886
2017/08/03,10:04:00,143.50,143.60,143.50,143.59,109446
2017/08/03,10:05:00,143.59,143.59,143.43,143.43,186750
2017/08/03,10:06:00,143.44,143.45,143.25,143.29,243015
2017/08/03,10:07:00,143.28,143.37,143.28,143.30,208630
2017/08/03,10:08:00,143.31,143.32,143.26,143.31,82221
2017/08/03,10:09:00,143.31,143.36,143.26,143.36,149233
2017/08/03,10:10:00,143.34,143.42,143.34,143.37,383152
2017/08/03,10:11:00,143.36,143.42,143.33,143.40,107970
2017/08/03,10:12:00,143.40,143.45,143.38,143.40,84050
2017/08/03,10:13:00,143.41,143.41,143.29,143.31,57081
2017/08/03,10:14:00,143.30,143.30,143.15,143.17,310378
2017/08/03,10:15:00,143.18,143.23,143.17,143.19,237260
2017/08/03,10:16:00,143.19,143.28,143.13,143.27,367298
2017/08/03,10:17:00,143.28,143.43,143.28,143.43,100243
2017/08/03,10:18:00,143.42,143.46,143.40,143.43,59364
2017/08/03,10:19:00,143.43,143.44,143.38,143.40,96711
2017/08/03,10:20:00,143.41,143.48,143.41,143.43,67246
2017/08/03,10:21:00,143.44,143.51,143.44,143.48,161583
2017/08/03,10:22:00,143.49,143.54,143.48,143.51,49237
2017/08/03,10:23:00,143.52,143.57,143.50,143.52,43939
2017/08/03,10:24:00,143.52,143.54,143.47,143.50,122794
2017/08/03,10:25:00,143.50,143.53,143.46,143.52,46306
2017/08/03,10:26:00,143.52,143.56,143.52,143.56,45540
2017/08/03,10:27:00,143.56,143.59,143.54,143.56,54535
2017/08/03,10:28:00,143.56,143.56,143.48,143.53,57391
2017/08/03,10:29:00,143.52,143.53,143.47,143.53,39075
2017/08/03,10:30:00,143.53,143.55,143.46,143.55,132024
2017/08/03,10:31:00,143.56,143.57,143.52,143.54,180168
2017/08/03,10:32:00,143.54,143.62,143.54,143.62,80691
2017/08/03,10:33:00,143.61,143.62,143.50,143.51,82215
2017/08/03,10:34:00,143.50,143.55,143.50,143.54,50003
2017/08/03,10:35:00,143.54,143.56,143.51,143.51,18489
2017/08/03,10:36:00,143.51,143.56,143.51,143.56,34837
2017/08/03,10:37:00,143.56,143.61,143.53,143.55,49147
2017/08/03,10:38:00,143.55,143.59,143.55,143.59,143225
2017/08/03,10:39:00,143.59,143.61,143.56,143.56,28374
2017/08/03,10:40:00,143.56,143.56,143.49,143.51,125571
2017/08/03,10:41:00,143.51,143.54,143.50,143.53,48961
2017/08/03,10:42:00,143.53,143.58,143.52,143.57,18037
2017/08/03,10:43:00,143.58,143.62,143.58,143.59,53744
2017/08/03,10:44:00,143.59,143.60,143.56,143.60,59250
2017/08/03,10:45:00,143.60,143.73,143.60,143.68,131088
2017/08/03,10:46:00,143.69,143.71,143.64,143.64,27545
2017/08/03,10:47:00,143.64,143.66,143.58,143.58,64902
2017/08/03,10:48:00,143.58,143.62,143.58,143.59,18600
2017/08/03,10:49:00,143.59,143.61,143.50,143.54,42131
2017/08/03,10:50:00,143.55,143.57,143.54,143.55,11069
2017/08/03,10:51:00,143.55,143.60,143.54,143.60,13685
2017/08/03,10:52:00,143.60,143.66,143.60,143.64,45764
2017/08/03,10:53:00,143.64,143.68,143.61,143.64,22108
2017/08/03,10:54:00,143.65,143.66,143.61,143.62,9664
2017/08/03,10:55:00,143.62,143.65,143.60,143.65,19332
2017/08/03,10:56:00,143.65,143.69,143.65,143.66,19121
2017/08/03,10:57:00,143.65,143.66,143.62,143.65,82684
2017/08/03,10:58:00,143.66,143.69,143.64,143.66,14202
2017/08/03,10:59:00,143.66,143.71,143.66,143.71,54087
2017/08/03,11:00:00,143.71,143.78,143.70,143.75,120596
2017/08/03,11:01:00,143.74,143.75,143.68,143.69,42076
2017/08/03,11:02:00,143.69,143.75,143.69,143.75,23365
2017/08/03,11:03:00,143.74,143.74,143.67,143.70,27331
2017/08/03,11:04:00,143.69,143.76,143.68,143.73,46675
2017/08/03,11:05:00,143.73,143.77,143.72,143.74,43807
2017/08/03,11:06:00,143.72,143.84,143.72,143.83,197873
2017/08/03,11:07:00,143.83,143.85,143.78,143.81,28764
2017/08/03,11:08:00,143.80,143.81,143.77,143.80,114680
2017/08/03,11:09:00,143.80,143.82,143.80,143.82,6447
2017/08/03,11:10:00,143.82,143.86,143.81,143.85,28393
2017/08/03,11:11:00,143.85,143.88,143.85,143.88,29524
2017/08/03,11:12:00,143.88,143.88,143.80,143.80,32459
2017/08/03,11:13:00,143.80,143.81,143.78,143.78,48896
2017/08/03,11:14:00,143.79,143.79,143.75,143.76,10279
2017/08/03,11:15:00,143.76,143.79,143.76,143.77,16915
2017/08/03,11:16:00,143.76,143.77,143.71,143.71,81941
2017/08/03,11:17:00,143.71,143.75,143.71,143.75,34752
2017/08/03,11:18:00,143.75,143.76,143.60,143.62,61547
2017/08/03,11:19:00,143.63,143.65,143.60,143.62,82316
2017/08/03,11:20:00,143.62,143.64,143.57,143.57,55272
2017/08/03,11:21:00,143.57,143.63,143.57,143.63,43017
2017/08/03,11:22:00,143.62,143.64,143.60,143.63,37472
2017/08/03,11:23:00,143.64,143.67,143.61,143.66,57056
2017/08/03,11:24:00,143.66,143.67,143.64,143.65,126385
2017/08/03,11:25:00,143.65,143.66,143.60,143.61,28425
2017/08/03,11:26:00,143.61,143.63,143.59,143.62,23013
2017/08/03,11:27:00,143.62,143.62,143.59,143.61,9140
2017/08/03,11:28:00,143.60,143.65,143.59,143.64,10912
2017/08/03,11:29:00,143.64,143.66,143.63,143.65,18075
2017/08/03,11:30:00,143.65,143.65,143.60,143.64,58935
2017/08/03,11:31:00,143.65,143.65,143.54,143.56,120102
2017/08/03,11:32:00,143.56,143.57,143.54,143.55,19774
2017/08/03,11:33:00,143.55,143.60,143.55,143.58,30064
2017/08/03,11:34:00,143.59,143.59,143.54,143.55,18854
2017/08/03,11:35:00,143.55,143.55,143.50,143.51,66214
2017/08/03,11:36:00,143.51,143.59,143.51,143.59,19708
2017/08/03,11:37:00,143.59,143.59,143.57,143.58,8136
2017/08/03,11:38:00,143.59,143.61,143.59,143.60,12114
2017/08/03,11:39:00,143.60,143.60,143.58,143.58,2042
2017/08/03,11:40:00,143.58,143.63,143.58,143.62,7855
2017/08/03,11:41:00,143.62,143.64,143.61,143.63,7522
2017/08/03,11:42:00,143.63,143.65,143.61,143.61,4810
2017/08/03,11:43:00,143.60,143.60,143.56,143.56,19320
2017/08/03,11:44:00,143.54,143.54,143.50,143.51,30998
2017/08/03,11:45:00,143.51,143.55,143.51,143.54,12607
2017/08/03,11:46:00,143.54,143.55,143.51,143.51,5901
2017/08/03,11:47:00,143.51,143.52,143.50,143.52,15597
2017/08/03,11:48:00,143.52,143.53,143.51,143.51,7734
2017/08/03,11:49:00,143.51,143.52,143.51,143.52,13875
2017/08/03,11:50:00,143.52,143.52,143.46,143.47,15134
2017/08/03,11:51:00,143.48,143.55,143.48,143.55,305282
2017/08/03,11:52:00,143.55,143.55,143.50,143.53,69169
2017/08/03,11:53:00,143.53,143.55,143.52,143.55,9919
2017/08/03,11:54:00,143.55,143.55,143.54,143.54,8425
2017/08/03,11:55:00,143.54,143.56,143.53,143.54,6293
2017/08/03,11:56:00,143.53,143.55,143.53,143.54,12475
2017/08/03,11:57:00,143.53,143.54,143.47,143.47,19078
2017/08/03,11:58:00,143.47,143.52,143.46,143.52,25216
2017/08/03,11:59:00,143.51,143.53,143.48,143.49,56572
2017/08/03,12:00:00,143.49,143.50,143.48,143.49,4213
2017/08/03,12:01:00,143.49,143.54,143.49,143.53,20233
2017/08/03,12:02:00,143.54,143.63,143.54,143.61,27342
2017/08/03,12:03:00,143.60,143.61,143.57,143.59,27458
2017/08/03,12:04:00,143.59,143.60,143.52,143.55,27180
2017/08/03,12:05:00,143.55,143.55,143.52,143.53,3876
2017/08/03,12:06:00,143.54,143.54,143.52,143.52,5787
2017/08/03,12:07:00,143.53,143.56,143.52,143.55,6690
2017/08/03,12:08:00,143.53,143.55,143.53,143.55,6448
2017/08/03,12:09:00,143.55,143.56,143.49,143.50,17570
2017/08/03,12:10:00,143.50,143.51,143.42,143.43,30253
2017/08/03,12:11:00,143.43,143.48,143.43,143.48,92776
2017/08/03,12:12:00,143.48,143.49,143.47,143.47,14260
2017/08/03,12:13:00,143.46,143.51,143.46,143.50,8245
2017/08/03,12:14:00,143.50,143.50,143.48,143.48,1069
2017/08/03,12:15:00,143.48,143.51,143.47,143.50,17570
2017/08/03,12:16:00,143.50,143.53,143.50,143.53,8081
2017/08/03,12:17:00,143.53,143.59,143.53,143.58,15965
2017/08/03,12:18:00,143.58,143.60,143.57,143.60,17695
2017/08/03,12:19:00,143.60,143.64,143.59,143.59,17615
2017/08/03,12:20:00,143.59,143.62,143.58,143.61,23183
2017/08/03,12:21:00,143.61,143.62,143.59,143.59,7794
2017/08/03,12:22:00,143.59,143.60,143.55,143.56,16753
2017/08/03,12:23:00,143.55,143.58,143.55,143.58,8611
2017/08/03,12:24:00,143.58,143.62,143.56,143.62,34107
2017/08/03,12:25:00,143.62,143.65,143.61,143.65,37064
2017/08/03,12:26:00,143.65,143.66,143.63,143.66,20949
2017/08/03,12:27:00,143.66,143.72,143.66,143.71,67212
2017/08/03,12:28:00,143.70,143.70,143.67,143.67,4494
2017/08/03,12:29:00,143.67,143.68,143.66,143.68,3186
2017/08/03,12:30:00,143.68,143.71,143.67,143.70,6113
2017/08/03,12:31:00,143.71,143.75,143.71,143.74,364623
2017/08/03,12:32:00,143.74,143.75,143.70,143.71,27739
2017/08/03,12:33:00,143.71,143.72,143.69,143.72,67974
2017/08/03,12:34:00,143.72,143.73,143.70,143.70,38190
2017/08/03,12:35:00,143.71,143.71,143.68,143.68,45952
2017/08/03,12:36:00,143.68,143.73,143.68,143.73,24316
2017/08/03,12:37:00,143.72,143.73,143.70,143.72,17823
2017/08/03,12:38:00,143.72,143.73,143.70,143.71,5909
2017/08/03,12:39:00,143.72,143.73,143.71,143.72,11006
2017/08/03,12:40:00,143.72,143.72,143.71,143.72,5499
2017/08/03,12:41:00,143.72,143.73,143.69,143.69,15405
2017/08/03,12:42:00,143.70,143.70,143.63,143.64,31145
2017/08/03,12:43:00,143.64,143.66,143.63,143.65,45107
2017/08/03,12:44:00,143.65,143.66,143.63,143.64,97474
2017/08/03,12:45:00,143.64,143.65,143.64,143.64,58495
2017/08/03,12:46:00,143.64,143.67,143.64,143.65,11550
2017/08/03,12:47:00,143.65,143.66,143.65,143.66,115043
2017/08/03,12:48:00,143.65,143.65,143.57,143.57,29205
2017/08/03,12:49:00,143.57,143.61,143.57,143.61,10642
2017/08/03,12:50:00,143.61,143.62,143.58,143.58,43688
2017/08/03,12:51:00,143.59,143.61,143.58,143.61,30243
2017/08/03,12:52:00,143.61,143.62,143.59,143.62,34098
2017/08/03,12:53:00,143.62,143.65,143.61,143.62,20785
2017/08/03,12:54:00,143.62,143.63,143.60,143.62,11357
2017/08/03,12:55:00,143.63,143.64,143.63,143.63,5200
2017/08/03,12:56:00,143.63,143.67,143.62,143.62,36412
2017/08/03,12:57:00,143.62,143.62,143.58,143.61,38348
2017/08/03,12:58:00,143.61,143.61,143.56,143.57,25579
2017/08/03,12:59:00,143.57,143.64,143.57,143.64,98619
2017/08/03,13:00:00,143.63,143.63,143.60,143.60,8887
2017/08/03,13:01:00,143.60,143.60,143.57,143.58,26769
2017/08/03,13:02:00,143.58,143.59,143.57,143.57,16373
2017/08/03,13:03:00,143.57,143.59,143.55,143.55,78509
2017/08/03,13:04:00,143.55,143.60,143.55,143.60,7890
2017/08/03,13:05:00,143.59,143.60,143.57,143.58,8200
2017/08/03,13:06:00,143.59,143.60,143.59,143.59,1838
2017/08/03,13:07:00,143.58,143.58,143.48,143.50,23118
2017/08/03,13:08:00,143.49,143.52,143.49,143.51,7104
2017/08/03,13:09:00,143.51,143.53,143.49,143.50,55514
2017/08/03,13:10:00,143.50,143.50,143.49,143.49,7439
2017/08/03,13:11:00,143.49,143.49,143.46,143.49,49157
2017/08/03,13:12:00,143.48,143.50,143.47,143.48,16947
2017/08/03,13:13:00,143.48,143.49,143.47,143.49,15700
2017/08/03,13:14:00,143.48,143.49,143.48,143.48,23374
2017/08/03,13:15:00,143.48,143.48,143.40,143.43,36711
2017/08/03,13:16:00,143.43,143.47,143.43,143.46,19974
2017/08/03,13:17:00,143.46,143.47,143.45,143.46,9359
2017/08/03,13:18:00,143.46,143.46,143.45,143.45,13688
2017/08/03,13:19:00,143.45,143.49,143.44,143.46,25069
2017/08/03,13:20:00,143.47,143.49,143.45,143.45,20332
2017/08/03,13:21:00,143.46,143.50,143.46,143.50,7890
2017/08/03,13:22:00,143.49,143.49,143.47,143.49,6432
2017/08/03,13:23:00,143.48,143.49,143.47,143.47,7150
2017/08/03,13:24:00,143.47,143.47,143.44,143.45,17493
2017/08/03,13:25:00,143.44,143.45,143.44,143.44,14139
2017/08/03,13:26:00,143.44,143.44,143.35,143.35,158043
2017/08/03,13:27:00,143.35,143.36,143.31,143.34,91641
2017/08/03,13:28:00,143.34,143.43,143.34,143.41,84334
2017/08/03,13:29:00,143.39,143.40,143.36,143.39,59415
2017/08/03,13:30:00,143.39,143.39,143.35,143.38,28888
2017/08/03,13:31:00,143.38,143.39,143.34,143.34,11926
2017/08/03,13:32:00,143.34,143.36,143.28,143.35,72989
2017/08/03,13:33:00,143.34,143.42,143.34,143.39,41731
2017/08/03,13:34:00,143.39,143.41,143.38,143.39,16408
2017/08/03,13:35:00,143.38,143.40,143.38,143.40,6773
2017/08/03,13:36:00,143.40,143.43,143.40,143.42,16756
2017/08/03,13:37:00,143.42,143.47,143.42,143.45,34027
2017/08/03,13:38:00,143.45,143.46,143.42,143.45,20795
2017/08/03,13:39:00,143.45,143.47,143.45,143.46,23644
2017/08/03,13:40:00,143.46,143.47,143.43,143.47,10091
2017/08/03,13:41:00,143.47,143.50,143.46,143.49,16365
2017/08/03,13:42:00,143.49,143.52,143.48,143.50,32441
2017/08/03,13:43:00,143.50,143.51,143.49,143.51,21200
2017/08/03,13:44:00,143.51,143.54,143.50,143.51,27568
2017/08/03,13:45:00,143.51,143.52,143.49,143.50,70464
2017/08/03,13:46:00,143.50,143.52,143.50,143.51,6241
2017/08/03,13:47:00,143.51,143.53,143.50,143.51,15960
2017/08/03,13:48:00,143.51,143.52,143.48,143.48,6992
2017/08/03,13:49:00,143.49,143.50,143.46,143.47,21452
2017/08/03,13:50:00,143.47,143.49,143.47,143.48,8582
2017/08/03,13:51:00,143.48,143.51,143.47,143.51,12725
2017/08/03,13:52:00,143.51,143.54,143.51,143.54,31062
2017/08/03,13:53:00,143.54,143.62,143.53,143.58,125231
2017/08/03,13:54:00,143.57,143.62,143.57,143.59,41503
2017/08/03,13:55:00,143.58,143.60,143.57,143.60,13569
2017/08/03,13:56:00,143.60,143.60,143.58,143.60,12215
2017/08/03,13:57:00,143.60,143.60,143.58,143.58,19997
2017/08/03,13:58:00,143.58,143.60,143.58,143.60,15419
2017/08/03,13:59:00,143.60,143.60,143.54,143.55,11539
2017/08/03,14:00:00,143.55,143.57,143.54,143.57,9111
2017/08/03,14:01:00,143.57,143.58,143.56,143.56,9034
2017/08/03,14:02:00,143.56,143.60,143.56,143.59,9169
2017/08/03,14:03:00,143.59,143.60,143.57,143.60,22798
2017/08/03,14:04:00,143.60,143.66,143.60,143.65,74058
2017/08/03,14:05:00,143.64,143.66,143.61,143.63,22343
2017/08/03,14:06:00,143.63,143.63,143.61,143.63,13684
2017/08/03,14:07:00,143.63,143.63,143.61,143.63,10795
2017/08/03,14:08:00,143.63,143.63,143.59,143.60,6001
2017/08/03,14:09:00,143.61,143.62,143.60,143.61,14389
2017/08/03,14:10:00,143.60,143.63,143.60,143.62,10347
2017/08/03,14:11:00,143.62,143.62,143.60,143.60,8348
2017/08/03,14:12:00,143.60,143.61,143.57,143.58,46395
2017/08/03,14:13:00,143.58,143.61,143.55,143.56,99189
2017/08/03,14:14:00,143.56,143.57,143.54,143.54,53998
2017/08/03,14:15:00,143.54,143.55,143.50,143.51,152375
2017/08/03,14:16:00,143.51,143.53,143.49,143.50,121914
2017/08/03,14:17:00,143.50,143.54,143.50,143.54,53211
2017/08/03,14:18:00,143.54,143.56,143.53,143.54,178483
2017/08/03,14:19:00,143.54,143.56,143.52,143.52,59152
2017/08/03,14:20:00,143.53,143.54,143.49,143.51,34276
2017/08/03,14:21:00,143.52,143.55,143.51,143.55,82276
2017/08/03,14:22:00,143.54,143.56,143.51,143.51,87364
2017/08/03,14:23:00,143.51,143.55,143.51,143.53,34047
2017/08/03,14:24:00,143.53,143.56,143.53,143.54,125923
2017/08/03,14:25:00,143.55,143.61,143.54,143.61,71239
2017/08/03,14:26:00,143.61,143.63,143.60,143.62,16798
2017/08/03,14:27:00,143.62,143.62,143.58,143.60,21981
2017/08/03,14:28:00,143.60,143.63,143.59,143.62,42063
2017/08/03,14:29:00,143.63,143.64,143.61,143.64,41848
2017/08/03,14:30:00,143.64,143.68,143.64,143.66,15390
2017/08/03,14:31:00,143.66,143.66,143.62,143.63,16321
2017/08/03,14:32:00,143.62,143.66,143.62,143.66,21231
2017/08/03,14:33:00,143.66,143.67,143.64,143.65,14802
2017/08/03,14:34:00,143.65,143.65,143.63,143.64,17123
2017/08/03,14:35:00,143.65,143.67,143.64,143.66,40066
2017/08/03,14:36:00,143.65,143.67,143.65,143.67,18220
2017/08/03,14:37:00,143.68,143.69,143.63,143.63,14571
2017/08/03,14:38:00,143.64,143.64,143.61,143.62,30097
2017/08/03,14:39:00,143.62,143.63,143.61,143.61,6808
2017/08/03,14:40:00,143.61,143.63,143.60,143.60,15435
2017/08/03,14:41:00,143.60,143.61,143.58,143.60,33318
2017/08/03,14:42:00,143.60,143.60,143.59,143.59,5991
2017/08/03,14:43:00,143.59,143.59,143.56,143.57,15537
2017/08/03,14:44:00,143.56,143.60,143.56,143.59,131087
2017/08/03,14:45:00,143.60,143.61,143.58,143.59,5962
2017/08/03,14:46:00,143.60,143.61,143.59,143.61,17899
2017/08/03,14:47:00,143.61,143.65,143.60,143.61,84505
2017/08/03,14:48:00,143.61,143.63,143.57,143.58,49448
2017/08/03,14:49:00,143.56,143.59,143.56,143.59,10482
2017/08/03,14:50:00,143.58,143.59,143.57,143.57,18353
2017/08/03,14:51:00,143.57,143.59,143.57,143.58,15045
2017/08/03,14:52:00,143.58,143.59,143.57,143.59,7173
2017/08/03,14:53:00,143.59,143.59,143.53,143.55,122574
2017/08/03,14:54:00,143.55,143.57,143.54,143.55,30850
2017/08/03,14:55:00,143.55,143.55,143.49,143.51,72764
2017/08/03,14:56:00,143.50,143.53,143.50,143.53,45934
2017/08/03,14:57:00,143.53,143.54,143.53,143.53,7373
2017/08/03,14:58:00,143.53,143.53,143.51,143.52,16817
2017/08/03,14:59:00,143.52,143.55,143.51,143.54,32277
2017/08/03,15:00:00,143.54,143.57,143.54,143.57,39074
2017/08/03,15:01:00,143.57,143.61,143.57,143.58,60096
2017/08/03,15:02:00,143.58,143.59,143.57,143.59,51891
2017/08/03,15:03:00,143.59,143.60,143.59,143.60,4483
2017/08/03,15:04:00,143.60,143.61,143.56,143.57,27903
2017/08/03,15:05:00,143.58,143.60,143.58,143.59,15689
2017/08/03,15:06:00,143.59,143.59,143.56,143.58,9026
2017/08/03,15:07:00,143.57,143.58,143.57,143.57,10160
2017/08/03,15:08:00,143.57,143.60,143.57,143.58,36919
2017/08/03,15:09:00,143.58,143.59,143.57,143.58,11073
2017/08/03,15:10:00,143.58,143.59,143.56,143.56,11261
2017/08/03,15:11:00,143.55,143.57,143.53,143.53,23255
2017/08/03,15:12:00,143.53,143.53,143.49,143.50,45799
2017/08/03,15:13:00,143.50,143.52,143.47,143.51,170857
2017/08/03,15:14:00,143.52,143.56,143.52,143.56,21217
2017/08/03,15:15:00,143.56,143.66,143.56,143.65,103430
2017/08/03,15:16:00,143.65,143.69,143.65,143.66,55784
2017/08/03,15:17:00,143.66,143.68,143.64,143.64,38303
2017/08/03,15:18:00,143.65,143.70,143.64,143.69,35499
2017/08/03,15:19:00,143.69,143.70,143.67,143.68,76388
2017/08/03,15:20:00,143.68,143.68,143.66,143.66,16929
2017/08/03,15:21:00,143.66,143.71,143.66,143.69,39574
2017/08/03,15:22:00,143.69,143.70,143.67,143.70,30714
2017/08/03,15:23:00,143.70,143.72,143.67,143.72,20129
2017/08/03,15:24:00,143.71,143.71,143.69,143.70,24481
2017/08/03,15:25:00,143.69,143.71,143.68,143.70,91882
2017/08/03,15:26:00,143.70,143.70,143.68,143.69,51739
2017/08/03,15:27:00,143.69,143.71,143.68,143.69,29314
2017/08/03,15:28:00,143.69,143.69,143.68,143.68,10981
2017/08/03,15:29:00,143.68,143.70,143.67,143.70,18855
2017/08/03,15:30:00,143.70,143.70,143.66,143.67,20992
2017/08/03,15:31:00,143.67,143.68,143.52,143.55,305433
2017/08/03,15:32:00,143.54,143.56,143.35,143.37,197781
2017/08/03,15:33:00,143.37,143.43,143.19,143.22,274840
2017/08/03,15:34:00,143.22,143.32,143.20,143.32,299728
2017/08/03,15:35:00,143.32,143.43,143.31,143.34,230525
2017/08/03,15:36:00,143.34,143.37,143.32,143.33,54500
2017/08/03,15:37:00,143.34,143.35,143.27,143.27,125078
2017/08/03,15:38:00,143.27,143.32,143.22,143.28,118204
2017/08/03,15:39:00,143.29,143.35,143.28,143.31,156895
2017/08/03,15:40:00,143.30,143.40,143.30,143.36,67683
2017/08/03,15:41:00,143.36,143.39,143.35,143.39,128758
2017/08/03,15:42:00,143.38,143.40,143.36,143.36,114395
2017/08/03,15:43:00,143.37,143.38,143.29,143.31,112535
2017/08/03,15:44:00,143.32,143.45,143.32,143.41,125107
2017/08/03,15:45:00,143.41,143.45,143.38,143.41,248673
2017/08/03,15:46:00,143.42,143.46,143.41,143.45,296219
2017/08/03,15:47:00,143.45,143.45,143.38,143.42,122838
2017/08/03,15:48:00,143.43,143.45,143.38,143.44,104854
2017/08/03,15:49:00,143.43,143.44,143.40,143.43,81472
2017/08/03,15:50:00,143.43,143.46,143.40,143.44,150282
2017/08/03,15:51:00,143.44,143.48,143.40,143.43,454333
2017/08/03,15:52:00,143.44,143.44,143.37,143.38,120777
2017/08/03,15:53:00,143.38,143.45,143.38,143.42,188936
2017/08/03,15:54:00,143.42,143.46,143.41,143.41,107303
2017/08/03,15:55:00,143.41,143.44,143.38,143.43,322185
2017/08/03,15:56:00,143.44,143.47,143.41,143.42,339739
2017/08/03,15:57:00,143.42,143.47,143.40,143.44,145576
2017/08/03,15:58:00,143.45,143.45,143.41,143.42,152215
2017/08/03,15:59:00,143.42,143.43,143.36,143.39,381705
2017/08/03,16:00:00,143.38,143.45,143.38,143.40,870778
2017/08/04,09:31:00,143.65,143.72,143.60,143.68,109528
2017/08/04,09:32:00,143.68,143.69,143.58,143.60,67648
2017/08/04,09:33:00,143.62,143.64,143.48,143.51,113536
2017/08/04,09:34:00,143.53,143.54,143.46,143.48,69371
2017/08/04,09:35:00,143.47,143.56,143.47,143.54,68329
2017/08/04,09:36:00,143.54,143.59,143.52,143.58,57881
2017/08/04,09:37:00,143.58,143.76,143.58,143.75,270752
2017/08/04,09:38:00,143.75,143.77,143.68,143.73,99527
2017/08/04,09:39:00,143.74,143.75,143.64,143.65,64541
2017/08/04,09:40:00,143.66,143.72,143.60,143.66,63038
2017/08/04,09:41:00,143.66,143.67,143.58,143.65,61745
2017/08/04,09:42:00,143.66,143.75,143.63,143.75,94549
2017/08/04,09:43:00,143.75,143.86,143.72,143.83,114837
2017/08/04,09:44:00,143.83,143.86,143.81,143.85,98826
2017/08/04,09:45:00,143.84,143.84,143.79,143.79,70709
2017/08/04,09:46:00,143.78,143.89,143.78,143.89,340676
2017/08/04,09:47:00,143.89,143.97,143.88,143.90,143474
2017/08/04,09:48:00,143.90,143.94,143.87,143.91,165707
2017/08/04,09:49:00,143.91,143.97,143.88,143.89,58054
2017/08/04,09:50:00,143.89,143.89,143.82,143.82,66850
2017/08/04,09:51:00,143.82,143.85,143.81,143.83,59578
2017/08/04,09:52:00,143.84,143.84,143.76,143.76,48464
2017/08/04,09:53:00,143.75,143.79,143.72,143.74,137409
2017/08/04,09:54:00,143.73,143.83,143.73,143.83,42403
2017/08/04,09:55:00,143.82,143.84,143.78,143.79,26524
2017/08/04,09:56:00,143.79,143.79,143.61,143.67,171385
2017/08/04,09:57:00,143.67,143.71,143.65,143.70,47828
2017/08/04,09:58:00,143.70,143.71,143.56,143.58,84275
2017/08/04,09:59:00,143.58,143.62,143.51,143.55,98736
2017/08/04,10:00:00,143.55,143.56,143.31,143.33,272231
2017/08/04,10:01:00,143.33,143.41,143.31,143.36,190160
2017/08/04,10:02:00,143.36,143.46,143.34,143.44,71805
2017/08/04,10:03:00,143.45,143.47,143.38,143.39,116420
2017/08/04,10:04:00,143.38,143.42,143.27,143.29,202556
2017/08/04,10:05:00,143.29,143.32,143.22,143.25,313945
2017/08/04,10:06:00,143.27,143.35,143.26,143.34,81506
2017/08/04,10:07:00,143.33,143.36,143.29,143.32,46660
2017/08/04,10:08:00,143.33,143.35,143.24,143.26,103071
2017/08/04,10:09:00,143.25,143.28,143.06,143.10,331027
2017/08/04,10:10:00,143.10,143.16,143.09,143.12,486108
2017/08/04,10:11:00,143.12,143.22,143.12,143.22,84022
2017/08/04,10:12:00,143.22,143.25,143.20,143.25,224299
2017/08/04,10:13:00,143.25,143.26,143.21,143.22,61756
2017/08/04,10:14:00,143.21,143.21,143.16,143.18,198750
2017/08/04,10:15:00,143.18,143.23,143.18,143.22,88015
2017/08/04,10:16:00,143.22,143.25,143.18,143.24,56460
2017/08/04,10:17:00,143.24,143.24,143.17,143.19,68804
2017/08/04,10:18:00,143.20,143.31,143.17,143.31,124198
2017/08/04,10:19:00,143.31,143.44,143.31,143.44,188815
2017/08/04,10:20:00,143.44,143.51,143.42,143.51,111537
2017/08/04,10:21:00,143.51,143.51,143.43,143.45,46552
2017/08/04,10:22:00,143.45,143.49,143.45,143.47,48887
2017/08/04,10:23:00,143.47,143.50,143.44,143.46,430983
2017/08/04,10:24:00,143.46,143.49,143.45,143.46,16141
2017/08/04,10:25:00,143.46,143.48,143.41,143.45,23238
2017/08/04,10:26:00,143.46,143.55,143.46,143.54,41409
2017/08/04,10:27:00,143.55,143.57,143.54,143.57,50714
2017/08/04,10:28:00,143.56,143.62,143.56,143.61,39774
2017/08/04,10:29:00,143.61,143.67,143.60,143.66,81247
2017/08/04,10:30:00,143.66,143.74,143.65,143.72,151263
2017/08/04,10:31:00,143.71,143.74,143.68,143.68,63335
2017/08/04,10:32:00,143.69,143.69,143.63,143.67,35282
2017/08/04,10:33:00,143.67,143.71,143.67,143.68,45704
2017/08/04,10:34:00,143.68,143.70,143.67,143.68,12332
2017/08/04,10:35:00,143.68,143.70,143.67,143.70,38003
2017/08/04,10:36:00,143.71,143.72,143.66,143.68,74675
2017/08/04,10:37:00,143.68,143.70,143.66,143.70,1279000
2017/08/04,10:38:00,143.71,143.77,143.69,143.76,75653
2017/08/04,10:39:00,143.76,143.78,143.73,143.73,58683
2017/08/04,10:40:00,143.74,143.76,143.71,143.72,108436
2017/08/04,10:41:00,143.71,143.74,143.69,143.73,45819
2017/08/04,10:42:00,143.73,143.74,143.70,143.72,51231
2017/08/04,10:43:00,143.73,143.74,143.71,143.72,18087
2017/08/04,10:44:00,143.72,143.72,143.66,143.66,41618
2017/08/04,10:45:00,143.66,143.66,143.63,143.63,26192
2017/08/04,10:46:00,143.64,143.70,143.64,143.66,73974
2017/08/04,10:47:00,143.65,143.68,143.63,143.67,62110
2017/08/04,10:48:00,143.66,143.69,143.66,143.69,29765
2017/08/04,10:49:00,143.69,143.72,143.68,143.69,29398
2017/08/04,10:50:00,143.69,143.75,143.69,143.72,78901
2017/08/04,10:51:00,143.72,143.80,143.72,143.79,101291
2017/08/04,10:52:00,143.79,143.80,143.52,143.52,324396
2017/08/04,10:53:00,143.52,143.57,143.52,143.53,51021
2017/08/04,10:54:00,143.52,143.58,143.52,143.56,41096
2017/08/04,10:55:00,143.56,143.56,143.47,143.53,76579
2017/08/04,10:56:00,143.54,143.58,143.53,143.56,23920
2017/08/04,10:57:00,143.56,143.60,143.56,143.60,22776
2017/08/04,10:58:00,143.60,143.60,143.56,143.59,23252
2017/08/04,10:59:00,143.59,143.59,143.55,143.58,14337
2017/08/04,11:00:00,143.58,143.63,143.58,143.63,236523
2017/08/04,11:01:00,143.64,143.65,143.60,143.61,46638
2017/08/04,11:02:00,143.63,143.64,143.56,143.60,74086
2017/08/04,11:03:00,143.60,143.67,143.60,143.67,25789
2017/08/04,11:04:00,143.67,143.67,143.62,143.66,29058
2017/08/04,11:05:00,143.67,143.70,143.66,143.70,61116
2017/08/04,11:06:00,143.70,143.73,143.69,143.70,19716
2017/08/04,11:07:00,143.70,143.72,143.69,143.72,13301
2017/08/04,11:08:00,143.72,143.72,143.66,143.67,15121
2017/08/04,11:09:00,143.65,143.68,143.62,143.63,16330
2017/08/04,11:10:00,143.62,143.64,143.60,143.62,34469
2017/08/04,11:11:00,143.60,143.68,143.60,143.67,51456
2017/08/04,11:12:00,143.67,143.69,143.64,143.64,29991
2017/08/04,11:13:00,143.65,143.67,143.62,143.67,20809
2017/08/04,11:14:00,143.67,143.70,143.66,143.68,28528
2017/08/04,11:15:00,143.69,143.69,143.66,143.66,27647
2017/08/04,11:16:00,143.66,143.72,143.66,143.72,24274
2017/08/04,11:17:00,143.72,143.80,143.72,143.80,96271
2017/08/04,11:18:00,143.80,143.84,143.79,143.82,43813
2017/08/04,11:19:00,143.82,143.82,143.79,143.82,35040
2017/08/04,11:20:00,143.82,143.89,143.82,143.89,71744
2017/08/04,11:21:00,143.89,143.90,143.86,143.88,84323
2017/08/04,11:22:00,143.87,143.89,143.84,143.84,32076
2017/08/04,11:23:00,143.83,143.85,143.83,143.83,30300
2017/08/04,11:24:00,143.84,143.84,143.78,143.79,152369
2017/08/04,11:25:00,143.80,143.82,143.79,143.81,44171
2017/08/04,11:26:00,143.81,143.82,143.78,143.80,41790
2017/08/04,11:27:00,143.80,143.82,143.78,143.81,28750
2017/08/04,11:28:00,143.80,143.82,143.79,143.80,25186
2017/08/04,11:29:00,143.79,143.80,143.75,143.75,39962
2017/08/04,11:30:00,143.76,143.80,143.75,143.80,52773
2017/08/04,11:31:00,143.79,143.81,143.78,143.78,42453
2017/08/04,11:32:00,143.77,143.84,143.76,143.83,46525
2017/08/04,11:33:00,143.84,143.87,143.81,143.81,64317
2017/08/04,11:34:00,143.82,143.84,143.81,143.83,27907
2017/08/04,11:35:00,143.83,143.83,143.74,143.75,72930
2017/08/04,11:36:00,143.74,143.75,143.72,143.74,166873
2017/08/04,11:37:00,143.72,143.74,143.70,143.74,15336
2017/08/04,11:38:00,143.75,143.77,143.73,143.77,34919
2017/08/04,11:39:00,143.77,143.77,143.74,143.76,29528
2017/08/04,11:40:00,143.76,143.78,143.75,143.78,3813
2017/08/04,11:41:00,143.79,143.83,143.79,143.81,22217
2017/08/04,11:42:00,143.81,143.83,143.81,143.82,7056
2017/08/04,11:43:00,143.82,143.82,143.77,143.77,74706
2017/08/04,11:44:00,143.77,143.80,143.76,143.79,11206
2017/08/04,11:45:00,143.79,143.79,143.77,143.78,553152
2017/08/04,11:46:00,143.78,143.83,143.78,143.83,13929
2017/08/04,11:47:00,143.83,143.83,143.79,143.80,161061
2017/08/04,11:48:00,143.80,143.80,143.71,143.74,19626
2017/08/04,11:49:00,143.73,143.76,143.71,143.76,14988
2017/08/04,11:50:00,143.76,143.76,143.70,143.71,20767
2017/08/04,11:51:00,143.71,143.75,143.71,143.74,33847
2017/08/04,11:52:00,143.74,143.75,143.72,143.73,10976
2017/08/04,11:53:00,143.74,143.77,143.74,143.77,3404
2017/08/04,11:54:00,143.77,143.77,143.75,143.75,8573
2017/08/04,11:55:00,143.74,143.74,143.70,143.71,13461
2017/08/04,11:56:00,143.71,143.71,143.60,143.64,48150
2017/08/04,11:57:00,143.64,143.67,143.64,143.64,10664
2017/08/04,11:58:00,143.64,143.70,143.62,143.70,39504
2017/08/04,11:59:00,143.70,143.71,143.68,143.70,18343
2017/08/04,12:00:00,143.70,143.74,143.69,143.74,21927
2017/08/04,12:01:00,143.74,143.75,143.68,143.68,23671
2017/08/04,12:02:00,143.68,143.70,143.66,143.69,11278
2017/08/04,12:03:00,143.69,143.71,143.68,143.69,5102
2017/08/04,12:04:00,143.69,143.69,143.66,143.66,3317
2017/08/04,12:05:00,143.66,143.67,143.66,143.67,3365
2017/08/04,12:06:00,143.67,143.68,143.67,143.68,1624
2017/08/04,12:07:00,143.68,143.69,143.65,143.67,9743
2017/08/04,12:08:00,143.67,143.68,143.67,143.68,7274
2017/08/04,12:09:00,143.68,143.71,143.68,143.71,12897
2017/08/04,12:10:00,143.70,143.72,143.69,143.71,15086
2017/08/04,12:11:00,143.71,143.72,143.70,143.70,8965
2017/08/04,12:12:00,143.69,143.69,143.60,143.60,21822
2017/08/04,12:13:00,143.58,143.59,143.53,143.59,24498
2017/08/04,12:14:00,143.59,143.61,143.59,143.59,510000
2017/08/04,12:15:00,143.59,143.59,143.55,143.56,6091
2017/08/04,12:16:00,143.56,143.56,143.49,143.53,27324
2017/08/04,12:17:00,143.53,143.56,143.53,143.56,9503
2017/08/04,12:18:00,143.56,143.59,143.54,143.55,22554
2017/08/04,12:19:00,143.55,143.56,143.53,143.56,13909
2017/08/04,12:20:00,143.56,143.57,143.55,143.57,16481
2017/08/04,12:21:00,143.57,143.57,143.51,143.51,16115
2017/08/04,12:22:00,143.51,143.56,143.51,143.56,6890
2017/08/04,12:23:00,143.55,143.57,143.55,143.56,12183
2017/08/04,12:24:00,143.57,143.58,143.57,143.57,6113
2017/08/04,12:25:00,143.57,143.57,143.53,143.56,11722
2017/08/04,12:26:00,143.56,143.56,143.55,143.55,16196
2017/08/04,12:27:00,143.55,143.57,143.55,143.57,2139
2017/08/04,12:28:00,143.57,143.57,143.55,143.55,3688
2017/08/04,12:29:00,143.55,143.59,143.55,143.59,5885
2017/08/04,12:30:00,143.59,143.60,143.57,143.57,9845
2017/08/04,12:31:00,143.58,143.58,143.54,143.54,6648
2017/08/04,12:32:00,143.54,143.56,143.54,143.56,12201
2017/08/04,12:33:00,143.56,143.56,143.52,143.54,13740
2017/08/04,12:34:00,143.53,143.53,143.49,143.51,42827
2017/08/04,12:35:00,143.51,143.51,143.47,143.48,18398
2017/08/04,12:36:00,143.47,143.47,143.35,143.40,76480
2017/08/04,12:37:00,143.41,143.46,143.38,143.46,27114
2017/08/04,12:38:00,143.46,143.47,143.45,143.45,259571
2017/08/04,12:39:00,143.45,143.45,143.34,143.35,45389
2017/08/04,12:40:00,143.35,143.40,143.33,143.38,59922
2017/08/04,12:41:00,143.39,143.43,143.39,143.41,25363
2017/08/04,12:42:00,143.41,143.41,143.40,143.40,17015
2017/08/04,12:43:00,143.41,143.42,143.40,143.40,22132
2017/08/04,12:44:00,143.41,143.42,143.37,143.37,17181
2017/08/04,12:45:00,143.38,143.40,143.38,143.40,14851
2017/08/04,12:46:00,143.39,143.41,143.37,143.41,32465
2017/08/04,12:47:00,143.41,143.43,143.40,143.43,36614
2017/08/04,12:48:00,143.41,143.42,143.39,143.41,19460
2017/08/04,12:49:00,143.41,143.43,143.39,143.43,9515
2017/08/04,12:50:00,143.42,143.48,143.42,143.46,27308
2017/08/04,12:51:00,143.46,143.49,143.46,143.49,5170
2017/08/04,12:52:00,143.47,143.47,143.46,143.46,7512
2017/08/04,12:53:00,143.45,143.52,143.45,143.52,15446
2017/08/04,12:54:00,143.52,143.53,143.51,143.52,17863
2017/08/04,12:55:00,143.52,143.55,143.52,143.53,38911
2017/08/04,12:56:00,143.52,143.55,143.52,143.53,8276
2017/08/04,12:57:00,143.53,143.55,143.53,143.54,2679
2017/08/04,12:58:00,143.54,143.56,143.54,143.55,10448
2017/08/04,12:59:00,143.55,143.56,143.55,143.55,91624
2017/08/04,13:00:00,143.55,143.55,143.51,143.51,23458
2017/08/04,13:01:00,143.52,143.52,143.51,143.51,7941
2017/08/04,13:02:00,143.51,143.53,143.51,143.51,24366
2017/08/04,13:03:00,143.51,143.58,143.51,143.57,69986
2017/08/04,13:04:00,143.57,143.59,143.52,143.52,52597
2017/08/04,13:05:00,143.51,143.52,143.50,143.50,4271
2017/08/04,13:06:00,143.50,143.52,143.43,143.43,28254
2017/08/04,13:07:00,143.43,143.46,143.42,143.45,14537
2017/08/04,13:08:00,143.44,143.46,143.44,143.45,6984
2017/08/04,13:09:00,143.45,143.53,143.45,143.53,11091
2017/08/04,13:10:00,143.52,143.53,143.50,143.53,41112
2017/08/04,13:11:00,143.54,143.54,143.49,143.49,26862
2017/08/04,13:12:00,143.49,143.52,143.49,143.49,14341
2017/08/04,13:13:00,143.49,143.49,143.45,143.46,13010
2017/08/04,13:14:00,143.45,143.46,143.44,143.44,11654
2017/08/04,13:15:00,143.44,143.45,143.43,143.44,12546
2017/08/04,13:16:00,143.44,143.45,143.40,143.40,21626
2017/08/04,13:17:00,143.40,143.45,143.39,143.44,25911
2017/08/04,13:18:00,143.44,143.45,143.42,143.42,30067
2017/08/04,13:19:00,143.41,143.42,143.41,143.42,4042
2017/08/04,13:20:00,143.41,143.45,143.41,143.44,7505
2017/08/04,13:21:00,143.44,143.47,143.43,143.46,13734
2017/08/04,13:22:00,143.45,143.47,143.45,143.46,4793
2017/08/04,13:23:00,143.46,143.49,143.45,143.45,7764
2017/08/04,13:24:00,143.46,143.48,143.46,143.46,4788
2017/08/04,13:25:00,143.47,143.49,143.46,143.46,20462
2017/08/04,13:26:00,143.46,143.48,143.44,143.45,17422
2017/08/04,13:27:00,143.44,143.45,143.44,143.44,5209
2017/08/04,13:28:00,143.44,143.45,143.44,143.45,4257
2017/08/04,13:29:00,143.45,143.47,143.45,143.46,1864
2017/08/04,13:30:00,143.46,143.49,143.46,143.47,25417
2017/08/04,13:31:00,143.47,143.51,143.47,143.48,31208
2017/08/04,13:32:00,143.48,143.51,143.46,143.50,10148
2017/08/04,13:33:00,143.51,143.52,143.50,143.52,14128
2017/08/04,13:34:00,143.51,143.55,143.51,143.53,38724
2017/08/04,13:35:00,143.53,143.55,143.53,143.54,12843
2017/08/04,13:36:00,143.54,143.57,143.54,143.56,8356
2017/08/04,13:37:00,143.57,143.57,143.53,143.54,36142
2017/08/04,13:38:00,143.54,143.54,143.53,143.53,16717
2017/08/04,13:39:00,143.54,143.54,143.51,143.52,15274
2017/08/04,13:40:00,143.52,143.53,143.51,143.52,7524
2017/08/04,13:41:00,143.52,143.52,143.51,143.52,5971
2017/08/04,13:42:00,143.51,143.52,143.47,143.52,35956
2017/08/04,13:43:00,143.52,143.56,143.51,143.56,15741
2017/08/04,13:44:00,143.56,143.56,143.53,143.55,710865
2017/08/04,13:45:00,143.55,143.56,143.54,143.54,6775
2017/08/04,13:46:00,143.54,143.54,143.52,143.52,6298
2017/08/04,13:47:00,143.52,143.54,143.51,143.52,4984
2017/08/04,13:48:00,143.52,143.55,143.52,143.53,8353
2017/08/04,13:49:00,143.53,143.56,143.53,143.55,16160
2017/08/04,13:50:00,143.55,143.55,143.52,143.54,13312
2017/08/04,13:51:00,143.54,143.56,143.54,143.56,3976
2017/08/04,13:52:00,143.56,143.58,143.55,143.57,22554
2017/08/04,13:53:00,143.57,143.58,143.56,143.57,24703
2017/08/04,13:54:00,143.57,143.57,143.55,143.57,4526
2017/08/04,13:55:00,143.57,143.60,143.57,143.60,8900
2017/08/04,13:56:00,143.60,143.61,143.58,143.60,36860
2017/08/04,13:57:00,143.59,143.60,143.57,143.58,7598
2017/08/04,13:58:00,143.59,143.60,143.58,143.59,20202
2017/08/04,13:59:00,143.59,143.61,143.59,143.60,28462
2017/08/04,14:00:00,143.60,143.60,143.55,143.55,9646
2017/08/04,14:01:00,143.55,143.56,143.53,143.56,27853
2017/08/04,14:02:00,143.55,143.55,143.54,143.55,2015
2017/08/04,14:03:00,143.54,143.56,143.54,143.55,9982
2017/08/04,14:04:00,143.55,143.56,143.54,143.56,2472
2017/08/04,14:05:00,143.56,143.59,143.56,143.57,6391
2017/08/04,14:06:00,143.57,143.57,143.56,143.56,6841
2017/08/04,14:07:00,143.57,143.58,143.56,143.58,34891
2017/08/04,14:08:00,143.58,143.58,143.56,143.56,5164
2017/08/04,14:09:00,143.56,143.59,143.55,143.57,13241
2017/08/04,14:10:00,143.57,143.57,143.55,143.57,33013
2017/08/04,14:11:00,143.57,143.57,143.53,143.54,8231
2017/08/04,14:12:00,143.54,143.55,143.53,143.55,4381
2017/08/04,14:13:00,143.55,143.56,143.53,143.54,16245
2017/08/04,14:14:00,143.54,143.56,143.54,143.56,5740
2017/08/04,14:15:00,143.56,143.58,143.54,143.57,26504
2017/08/04,14:16:00,143.57,143.57,143.55,143.56,24901
2017/08/04,14:17:00,143.56,143.56,143.55,143.55,14203
2017/08/04,14:18:00,143.54,143.55,143.54,143.55,4322
2017/08/04,14:19:00,143.54,143.56,143.54,143.56,3341
2017/08/04,14:20:00,143.56,143.56,143.55,143.55,14447
2017/08/04,14:21:00,143.55,143.55,143.53,143.53,8838
2017/08/04,14:22:00,143.53,143.53,143.51,143.53,14205
2017/08/04,14:23:00,143.53,143.55,143.53,143.54,2623
2017/08/04,14:24:00,143.53,143.54,143.52,143.53,9107
2017/08/04,14:25:00,143.53,143.53,143.50,143.50,25721
2017/08/04,14:26:00,143.51,143.53,143.51,143.52,36824
2017/08/04,14:27:00,143.52,143.53,143.50,143.51,70008
2017/08/04,14:28:00,143.51,143.51,143.41,143.45,71585
2017/08/04,14:29:00,143.46,143.46,143.41,143.41,56143
2017/08/04,14:30:00,143.41,143.42,143.39,143.40,124345
2017/08/04,14:31:00,143.40,143.42,143.38,143.41,247298
2017/08/04,14:32:00,143.42,143.44,143.42,143.43,15266
2017/08/04,14:33:00,143.44,143.44,143.42,143.42,25211
2017/08/04,14:34:00,143.42,143.42,143.40,143.40,64565
2017/08/04,14:35:00,143.41,143.42,143.39,143.42,4470
2017/08/04,14:36:00,143.42,143.43,143.40,143.41,45479
2017/08/04,14:37:00,143.41,143.42,143.39,143.42,6489
2017/08/04,14:38:00,143.41,143.42,143.41,143.42,31016
2017/08/04,14:39:00,143.42,143.43,143.40,143.41,27354
2017/08/04,14:40:00,143.41,143.42,143.41,143.42,10572
2017/08/04,14:41:00,143.42,143.43,143.40,143.41,19374
2017/08/04,14:42:00,143.40,143.41,143.40,143.41,53285
2017/08/04,14:43:00,143.41,143.41,143.39,143.39,44621
2017/08/04,14:44:00,143.39,143.43,143.39,143.43,29779
2017/08/04,14:45:00,143.44,143.44,143.41,143.43,101636
2017/08/04,14:46:00,143.43,143.50,143.43,143.50,33140
2017/08/04,14:47:00,143.49,143.50,143.47,143.47,15505
2017/08/04,14:48:00,143.47,143.50,143.47,143.50,9061
2017/08/04,14:49:00,143.51,143.51,143.48,143.49,8610
2017/08/04,14:50:00,143.48,143.51,143.47,143.48,23311
2017/08/04,14:51:00,143.49,143.52,143.49,143.50,9553
2017/08/04,14:52:00,143.51,143.51,143.50,143.51,20091
2017/08/04,14:53:00,143.51,143.54,143.50,143.52,65852
2017/08/04,14:54:00,143.52,143.53,143.51,143.52,194929
2017/08/04,14:55:00,143.52,143.53,143.49,143.49,58195
2017/08/04,14:56:00,143.50,143.53,143.50,143.51,38581
2017/08/04,14:57:00,143.51,143.52,143.51,143.51,57003
2017/08/04,14:58:00,143.51,143.51,143.50,143.50,3837
2017/08/04,14:59:00,143.50,143.51,143.47,143.47,21181
2017/08/04,15:00:00,143.47,143.47,143.45,143.45,15926
2017/08/04,15:01:00,143.45,143.49,143.45,143.48,6500
2017/08/04,15:02:00,143.48,143.50,143.48,143.50,4408
2017/08/04,15:03:00,143.49,143.53,143.49,143.53,25208
2017/08/04,15:04:00,143.53,143.53,143.51,143.53,2371
2017/08/04,15:05:00,143.53,143.55,143.53,143.53,18356
2017/08/04,15:06:00,143.53,143.59,143.53,143.57,67419
2017/08/04,15:07:00,143.57,143.57,143.55,143.55,5966
2017/08/04,15:08:00,143.55,143.59,143.55,143.58,28517
2017/08/04,15:09:00,143.58,143.58,143.58,143.58,3073
2017/08/04,15:10:00,143.58,143.59,143.58,143.58,9843
2017/08/04,15:11:00,143.59,143.59,143.58,143.58,3347
2017/08/04,15:12:00,143.58,143.59,143.56,143.57,16681
2017/08/04,15:13:00,143.57,143.58,143.57,143.57,13345
2017/08/04,15:14:00,143.57,143.59,143.57,143.59,14761
2017/08/04,15:15:00,143.59,143.59,143.57,143.58,13193
2017/08/04,15:16:00,143.58,143.58,143.56,143.56,14085
2017/08/04,15:17:00,143.56,143.57,143.56,143.56,27262
2017/08/04,15:18:00,143.57,143.57,143.55,143.55,139508
2017/08/04,15:19:00,143.55,143.56,143.48,143.51,421538
2017/08/04,15:20:00,143.51,143.51,143.49,143.49,97880
2017/08/04,15:21:00,143.50,143.51,143.49,143.50,136296
2017/08/04,15:22:00,143.51,143.51,143.49,143.50,107045
2017/08/04,15:23:00,143.50,143.51,143.50,143.50,102588
2017/08/04,15:24:00,143.50,143.50,143.48,143.50,36320
2017/08/04,15:25:00,143.50,143.51,143.50,143.51,85161
2017/08/04,15:26:00,143.49,143.51,143.49,143.50,82817
2017/08/04,15:27:00,143.50,143.51,143.49,143.50,145050
2017/08/04,15:28:00,143.50,143.51,143.49,143.50,469588
2017/08/04,15:29:00,143.50,143.53,143.50,143.52,91050
2017/08/04,15:30:00,143.52,143.53,143.50,143.52,88921
2017/08/04,15:31:00,143.52,143.52,143.49,143.50,162302
2017/08/04,15:32:00,143.50,143.50,143.47,143.48,105291
2017/08/04,15:33:00,143.48,143.48,143.43,143.43,588515
2017/08/04,15:34:00,143.44,143.47,143.43,143.47,74091
2017/08/04,15:35:00,143.47,143.48,143.45,143.47,30701
2017/08/04,15:36:00,143.47,143.48,143.44,143.45,83210
2017/08/04,15:37:00,143.45,143.46,143.41,143.41,42979
2017/08/04,15:38:00,143.41,143.42,143.39,143.42,54271
2017/08/04,15:39:00,143.42,143.42,143.39,143.41,70236
2017/08/04,15:40:00,143.40,143.42,143.40,143.42,56502
2017/08/04,15:41:00,143.42,143.44,143.40,143.44,137502
2017/08/04,15:42:00,143.44,143.46,143.43,143.43,78407
2017/08/04,15:43:00,143.43,143.44,143.42,143.42,77916
2017/08/04,15:44:00,143.43,143.45,143.42,143.42,70678
2017/08/04,15:45:00,143.42,143.44,143.42,143.43,109635
2017/08/04,15:46:00,143.43,143.46,143.42,143.42,90848
2017/08/04,15:47:00,143.43,143.43,143.40,143.41,175607
2017/08/04,15:48:00,143.41,143.43,143.40,143.41,39261
2017/08/04,15:49:00,143.41,143.42,143.38,143.40,203186
2017/08/04,15:50:00,143.39,143.40,143.37,143.39,43583
2017/08/04,15:51:00,143.40,143.55,143.40,143.50,869521
2017/08/04,15:52:00,143.50,143.54,143.49,143.50,435634
2017/08/04,15:53:00,143.52,143.54,143.51,143.54,94901
2017/08/04,15:54:00,143.53,143.55,143.53,143.54,116717
2017/08/04,15:55:00,143.54,143.57,143.53,143.57,85243
2017/08/04,15:56:00,143.57,143.59,143.56,143.58,105416
2017/08/04,15:57:00,143.59,143.63,143.59,143.62,126639
2017/08/04,15:58:00,143.62,143.64,143.62,143.62,109162
2017/08/04,15:59:00,143.63,143.67,143.61,143.62,277249
2017/08/04,16:00:00,143.62,143.64,143.60,143.64,486304
2017/08/07,09:31:00,143.89,143.93,143.86,143.88,175729
2017/08/07,09:32:00,143.88,143.89,143.84,143.86,60301
2017/08/07,09:33:00,143.86,143.92,143.86,143.87,30781
2017/08/07,09:34:00,143.88,143.91,143.78,143.82,146056
2017/08/07,09:35:00,143.81,143.86,143.79,143.85,44681
2017/08/07,09:36:00,143.86,143.97,143.86,143.95,56409
2017/08/07,09:37:00,143.95,143.97,143.78,143.78,72935
2017/08/07,09:38:00,143.77,143.85,143.71,143.82,77605
2017/08/07,09:39:00,143.82,143.91,143.82,143.88,57583
2017/08/07,09:40:00,143.87,143.87,143.76,143.82,27122
2017/08/07,09:41:00,143.82,143.85,143.80,143.82,21455
2017/08/07,09:42:00,143.82,143.83,143.73,143.73,73265
2017/08/07,09:43:00,143.72,143.86,143.71,143.85,86272
2017/08/07,09:44:00,143.85,143.92,143.85,143.91,107994
2017/08/07,09:45:00,143.91,143.94,143.89,143.93,53502
2017/08/07,09:46:00,143.93,143.96,143.91,143.93,214429
2017/08/07,09:47:00,143.93,143.99,143.93,143.98,38494
2017/08/07,09:48:00,143.97,144.01,143.97,143.98,94174
2017/08/07,09:49:00,143.98,144.01,143.95,144.01,96765
2017/08/07,09:50:00,144.00,144.01,143.93,143.94,94227
2017/08/07,09:51:00,143.94,143.96,143.89,143.92,188799
2017/08/07,09:52:00,143.91,143.94,143.89,143.89,29025
2017/08/07,09:53:00,143.89,143.92,143.87,143.91,27825
2017/08/07,09:54:00,143.90,143.92,143.90,143.91,36323
2017/08/07,09:55:00,143.90,143.95,143.90,143.93,39099
2017/08/07,09:56:00,143.93,144.02,143.93,144.02,36980
2017/08/07,09:57:00,144.02,144.04,143.97,143.98,58552
2017/08/07,09:58:00,143.98,143.99,143.92,143.92,51733
2017/08/07,09:59:00,143.92,143.98,143.91,143.98,91453
2017/08/07,10:00:00,143.98,144.03,143.97,144.01,43112
2017/08/07,10:01:00,144.02,144.10,144.02,144.07,78913
2017/08/07,10:02:00,144.07,144.07,143.96,144.00,51384
2017/08/07,10:03:00,143.99,144.03,143.96,144.01,27091
2017/08/07,10:04:00,144.01,144.02,143.98,144.00,29658
2017/08/07,10:05:00,144.00,144.04,143.99,144.02,38436
2017/08/07,10:06:00,144.03,144.09,144.03,144.07,35076
2017/08/07,10:07:00,144.07,144.13,144.06,144.13,55022
2017/08/07,10:08:00,144.13,144.14,144.05,144.07,68908
2017/08/07,10:09:00,144.08,144.10,144.06,144.06,12057
2017/08/07,10:10:00,144.07,144.10,144.05,144.07,27637
2017/08/07,10:11:00,144.07,144.07,144.01,144.04,28116
2017/08/07,10:12:00,144.04,144.09,144.04,144.07,17073
2017/08/07,10:13:00,144.07,144.10,144.04,144.04,16636
2017/08/07,10:14:00,144.04,144.05,144.03,144.05,19461
2017/08/07,10:15:00,144.06,144.09,144.01,144.02,40530
2017/08/07,10:16:00,144.01,144.02,143.97,143.99,45588
2017/08/07,10:17:00,143.98,143.99,143.94,143.95,18762
2017/08/07,10:18:00,143.95,144.01,143.95,144.01,28047
2017/08/07,10:19:00,144.01,144.05,144.01,144.02,20351
2017/08/07,10:20:00,144.02,144.03,144.00,144.02,22820
2017/08/07,10:21:00,144.03,144.05,144.02,144.03,11098
2017/08/07,10:22:00,144.03,144.11,144.01,144.09,43671
2017/08/07,10:23:00,144.09,144.12,144.07,144.09,21465
2017/08/07,10:24:00,144.09,144.12,144.08,144.11,27316
2017/08/07,10:25:00,144.10,144.14,144.08,144.13,111057
2017/08/07,10:26:00,144.13,144.14,144.11,144.12,15953
2017/08/07,10:27:00,144.12,144.12,144.09,144.11,17698
2017/08/07,10:28:00,144.11,144.11,144.04,144.05,51631
2017/08/07,10:29:00,144.06,144.10,144.05,144.09,43014
2017/08/07,10:30:00,144.09,144.10,144.04,144.05,26228
2017/08/07,10:31:00,144.05,144.07,144.02,144.03,69965
2017/08/07,10:32:00,144.03,144.09,144.03,144.07,41437
2017/08/07,10:33:00,144.07,144.10,144.07,144.08,17317
2017/08/07,10:34:00,144.08,144.13,144.07,144.11,32069
2017/08/07,10:35:00,144.11,144.12,144.10,144.10,12258
2017/08/07,10:36:00,144.10,144.11,144.06,144.07,25866
2017/08/07,10:37:00,144.08,144.13,144.07,144.13,29414
2017/08/07,10:38:00,144.13,144.16,144.12,144.13,47435
2017/08/07,10:39:00,144.13,144.13,144.09,144.10,20113
2017/08/07,10:40:00,144.10,144.16,144.10,144.15,16573
2017/08/07,10:41:00,144.15,144.16,144.11,144.13,79331
2017/08/07,10:42:00,144.13,144.13,144.12,144.13,41691
2017/08/07,10:43:00,144.13,144.15,144.12,144.12,15288
2017/08/07,10:44:00,144.12,144.13,144.07,144.09,13084
2017/08/07,10:45:00,144.09,144.13,144.03,144.03,176352
2017/08/07,10:46:00,144.03,144.04,144.00,144.03,68835
2017/08/07,10:47:00,144.03,144.12,144.03,144.10,58883
2017/08/07,10:48:00,144.10,144.12,144.10,144.12,34398
2017/08/07,10:49:00,144.11,144.14,144.10,144.13,11120
2017/08/07,10:50:00,144.13,144.15,144.10,144.10,94166
2017/08/07,10:51:00,144.10,144.15,144.10,144.14,42387
2017/08/07,10:52:00,144.14,144.16,144.12,144.14,34984
2017/08/07,10:53:00,144.14,144.17,144.13,144.13,23608
2017/08/07,10:54:00,144.13,144.17,144.13,144.17,38807
2017/08/07,10:55:00,144.17,144.20,144.17,144.19,33254
2017/08/07,10:56:00,144.20,144.21,144.17,144.17,26168
2017/08/07,10:57:00,144.17,144.19,144.15,144.15,10857
2017/08/07,10:58:00,144.15,144.17,144.14,144.16,83495
2017/08/07,10:59:00,144.17,144.18,144.16,144.18,20817
2017/08/07,11:00:00,144.18,144.19,144.15,144.15,18498
2017/08/07,11:01:00,144.14,144.16,144.09,144.09,55613
2017/08/07,11:02:00,144.09,144.13,144.09,144.13,16356
2017/08/07,11:03:00,144.13,144.15,144.13,144.15,12125
2017/08/07,11:04:00,144.15,144.18,144.15,144.16,8553
2017/08/07,11:05:00,144.16,144.17,144.13,144.17,25196
2017/08/07,11:06:00,144.16,144.18,144.15,144.17,10275
2017/08/07,11:07:00,144.16,144.19,144.16,144.18,34522
2017/08/07,11:08:00,144.18,144.19,144.17,144.19,36386
2017/08/07,11:09:00,144.19,144.19,144.17,144.17,9773
2017/08/07,11:10:00,144.18,144.18,144.15,144.17,46525
2017/08/07,11:11:00,144.17,144.27,144.17,144.24,106977
2017/08/07,11:12:00,144.24,144.24,144.21,144.22,103892
2017/08/07,11:13:00,144.22,144.24,144.21,144.22,23030
2017/08/07,11:14:00,144.22,144.24,144.21,144.22,67519
2017/08/07,11:15:00,144.22,144.23,144.20,144.21,4418
2017/08/07,11:16:00,144.21,144.22,144.16,144.19,26507
2017/08/07,11:17:00,144.19,144.20,144.18,144.19,169484
2017/08/07,11:18:00,144.19,144.24,144.19,144.23,16776
2017/08/07,11:19:00,144.23,144.26,144.22,144.24,28519
2017/08/07,11:20:00,144.24,144.25,144.22,144.22,134488
2017/08/07,11:21:00,144.22,144.25,144.21,144.22,11505
2017/08/07,11:22:00,144.22,144.25,144.22,144.25,180996
2017/08/07,11:23:00,144.25,144.26,144.23,144.23,32182
2017/08/07,11:24:00,144.23,144.25,144.22,144.25,13903
2017/08/07,11:25:00,144.25,144.26,144.25,144.26,11967
2017/08/07,11:26:00,144.26,144.29,144.26,144.29,48604
2017/08/07,11:27:00,144.29,144.36,144.29,144.36,92654
2017/08/07,11:28:00,144.35,144.36,144.33,144.35,102599
2017/08/07,11:29:00,144.35,144.35,144.32,144.32,7654
2017/08/07,11:30:00,144.32,144.34,144.30,144.34,45539
2017/08/07,11:31:00,144.34,144.38,144.34,144.37,29622
2017/08/07,11:32:00,144.37,144.37,144.35,144.36,29889
2017/08/07,11:33:00,144.36,144.37,144.33,144.33,22118
2017/08/07,11:34:00,144.33,144.33,144.31,144.33,271928
2017/08/07,11:35:00,144.33,144.34,144.30,144.30,25242
2017/08/07,11:36:00,144.30,144.32,144.30,144.31,8136
2017/08/07,11:37:00,144.32,144.34,144.31,144.31,19661
2017/08/07,11:38:00,144.31,144.32,144.31,144.32,20448
2017/08/07,11:39:00,144.33,144.33,144.30,144.30,19763
2017/08/07,11:40:00,144.30,144.36,144.30,144.35,13078
2017/08/07,11:41:00,144.36,144.38,144.35,144.36,19856
2017/08/07,11:42:00,144.36,144.36,144.33,144.33,8070
2017/08/07,11:43:00,144.33,144.33,144.29,144.31,18193
2017/08/07,11:44:00,144.31,144.31,144.29,144.30,12034
2017/08/07,11:45:00,144.30,144.31,144.28,144.30,31215
2017/08/07,11:46:00,144.30,144.32,144.29,144.32,72764
2017/08/07,11:47:00,144.32,144.33,144.31,144.33,28286
2017/08/07,11:48:00,144.33,144.36,144.33,144.35,21037
2017/08/07,11:49:00,144.35,144.36,144.34,144.36,16371
2017/08/07,11:50:00,144.37,144.39,144.36,144.36,180327
2017/08/07,11:51:00,144.36,144.38,144.35,144.35,10260
2017/08/07,11:52:00,144.36,144.36,144.33,144.34,29156
2017/08/07,11:53:00,144.33,144.34,144.32,144.34,20569
2017/08/07,11:54:00,144.34,144.34,144.32,144.32,21884
2017/08/07,11:55:00,144.32,144.34,144.30,144.31,78983
2017/08/07,11:56:00,144.31,144.32,144.30,144.31,19922
2017/08/07,11:57:00,144.31,144.32,144.30,144.30,34587
2017/08/07,11:58:00,144.30,144.37,144.30,144.37,45512
2017/08/07,11:59:00,144.36,144.37,144.33,144.33,31272
2017/08/07,12:00:00,144.32,144.35,144.32,144.32,11608
2017/08/07,12:01:00,144.32,144.35,144.32,144.35,13765
2017/08/07,12:02:00,144.36,144.38,144.35,144.36,22199
2017/08/07,12:03:00,144.36,144.38,144.36,144.38,20827
2017/08/07,12:04:00,144.38,144.38,144.36,144.37,11500
2017/08/07,12:05:00,144.37,144.38,144.36,144.37,9710
2017/08/07,12:06:00,144.37,144.37,144.33,144.34,26006
2017/08/07,12:07:00,144.33,144.36,144.33,144.34,13386
2017/08/07,12:08:00,144.35,144.36,144.33,144.36,12138
2017/08/07,12:09:00,144.36,144.38,144.36,144.36,6506
2017/08/07,12:10:00,144.36,144.36,144.34,144.35,14269
2017/08/07,12:11:00,144.35,144.37,144.35,144.37,9418
2017/08/07,12:12:00,144.37,144.37,144.34,144.35,16351
2017/08/07,12:13:00,144.35,144.36,144.34,144.35,11535
2017/08/07,12:14:00,144.35,144.35,144.33,144.34,7492
2017/08/07,12:15:00,144.35,144.35,144.33,144.34,15224
2017/08/07,12:16:00,144.34,144.34,144.28,144.29,21989
2017/08/07,12:17:00,144.30,144.34,144.29,144.32,14452
2017/08/07,12:18:00,144.32,144.33,144.32,144.32,7808
2017/08/07,12:19:00,144.32,144.32,144.30,144.30,4416
2017/08/07,12:20:00,144.30,144.31,144.26,144.26,47715
2017/08/07,12:21:00,144.28,144.30,144.27,144.29,30293
2017/08/07,12:22:00,144.29,144.30,144.28,144.29,32439
2017/08/07,12:23:00,144.29,144.30,144.29,144.29,15907
2017/08/07,12:24:00,144.29,144.31,144.29,144.30,8403
2017/08/07,12:25:00,144.31,144.33,144.31,144.32,14677
2017/08/07,12:26:00,144.33,144.34,144.32,144.33,8536
2017/08/07,12:27:00,144.33,144.35,144.31,144.32,10611
2017/08/07,12:28:00,144.32,144.33,144.29,144.30,7075
2017/08/07,12:29:00,144.30,144.30,144.28,144.29,8917
2017/08/07,12:30:00,144.29,144.30,144.29,144.29,3089
2017/08/07,12:31:00,144.30,144.31,144.29,144.29,18778
2017/08/07,12:32:00,144.29,144.30,144.25,144.26,25605
2017/08/07,12:33:00,144.26,144.26,144.24,144.26,25612
2017/08/07,12:34:00,144.25,144.27,144.25,144.27,21815
2017/08/07,12:35:00,144.27,144.27,144.24,144.25,23196
2017/08/07,12:36:00,144.25,144.26,144.24,144.24,6889
2017/08/07,12:37:00,144.25,144.26,144.24,144.24,23062
2017/08/07,12:38:00,144.25,144.28,144.25,144.27,11284
2017/08/07,12:39:00,144.27,144.27,144.25,144.25,4643
2017/08/07,12:40:00,144.26,144.26,144.25,144.26,4910
2017/08/07,12:41:00,144.26,144.27,144.25,144.27,12481
2017/08/07,12:42:00,144.26,144.27,144.25,144.27,9111
2017/08/07,12:43:00,144.27,144.27,144.25,144.25,7076
2017/08/07,12:44:00,144.25,144.26,144.21,144.23,24184
2017/08/07,12:45:00,144.23,144.25,144.22,144.23,15532
2017/08/07,12:46:00,144.23,144.25,144.23,144.24,13377
2017/08/07,12:47:00,144.25,144.30,144.25,144.29,25897
2017/08/07,12:48:00,144.29,144.30,144.28,144.29,11076
2017/08/07,12:49:00,144.29,144.29,144.28,144.29,12457
2017/08/07,12:50:00,144.29,144.31,144.29,144.31,5062
2017/08/07,12:51:00,144.30,144.31,144.29,144.30,12985
2017/08/07,12:52:00,144.30,144.31,144.29,144.29,7833
2017/08/07,12:53:00,144.29,144.31,144.29,144.31,8120
2017/08/07,12:54:00,144.30,144.33,144.30,144.33,17312
2017/08/07,12:55:00,144.33,144.34,144.31,144.32,42577
2017/08/07,12:56:00,144.33,144.34,144.31,144.33,18856
2017/08/07,12:57:00,144.33,144.33,144.31,144.31,16854
2017/08/07,12:58:00,144.31,144.34,144.31,144.34,69623
2017/08/07,12:59:00,144.34,144.35,144.34,144.35,34580
2017/08/07,13:00:00,144.36,144.37,144.33,144.36,38375
2017/08/07,13:01:00,144.37,144.37,144.35,144.35,41739
2017/08/07,13:02:00,144.35,144.36,144.33,144.34,34598
2017/08/07,13:03:00,144.33,144.34,144.30,144.31,29733
2017/08/07,13:04:00,144.30,144.32,144.30,144.32,7677
2017/08/07,13:05:00,144.32,144.34,144.32,144.34,8941
2017/08/07,13:06:00,144.34,144.36,144.33,144.33,21871
2017/08/07,13:07:00,144.33,144.34,144.33,144.34,6444
2017/08/07,13:08:00,144.34,144.35,144.34,144.34,20615
2017/08/07,13:09:00,144.34,144.34,144.30,144.31,24813
2017/08/07,13:10:00,144.32,144.33,144.31,144.32,19523
2017/08/07,13:11:00,144.32,144.34,144.32,144.32,14470
2017/08/07,13:12:00,144.32,144.35,144.32,144.35,25490
2017/08/07,13:13:00,144.35,144.35,144.33,144.34,8440
2017/08/07,13:14:00,144.34,144.36,144.34,144.36,18447
2017/08/07,13:15:00,144.36,144.37,144.35,144.37,21012
2017/08/07,13:16:00,144.37,144.37,144.35,144.36,6924
2017/08/07,13:17:00,144.35,144.36,144.30,144.31,21991
2017/08/07,13:18:00,144.31,144.31,144.25,144.26,31223
2017/08/07,13:19:00,144.26,144.28,144.26,144.28,6436
2017/08/07,13:20:00,144.28,144.29,144.27,144.28,26239
2017/08/07,13:21:00,144.28,144.29,144.26,144.29,27073
2017/08/07,13:22:00,144.29,144.34,144.29,144.33,13887
2017/08/07,13:23:00,144.33,144.34,144.32,144.33,24225
2017/08/07,13:24:00,144.33,144.34,144.31,144.33,7496
2017/08/07,13:25:00,144.33,144.33,144.30,144.32,7656
2017/08/07,13:26:00,144.32,144.35,144.31,144.35,12483
2017/08/07,13:27:00,144.34,144.37,144.33,144.36,43997
2017/08/07,13:28:00,144.35,144.36,144.34,144.36,12916
2017/08/07,13:29:00,144.36,144.36,144.34,144.34,5220
2017/08/07,13:30:00,144.34,144.35,144.34,144.34,5695
2017/08/07,13:31:00,144.34,144.35,144.34,144.34,4857
2017/08/07,13:32:00,144.36,144.36,144.34,144.35,6407
2017/08/07,13:33:00,144.35,144.36,144.33,144.33,15340
2017/08/07,13:34:00,144.33,144.34,144.32,144.32,16297
2017/08/07,13:35:00,144.32,144.32,144.31,144.32,6676
2017/08/07,13:36:00,144.32,144.34,144.32,144.34,17127
2017/08/07,13:37:00,144.34,144.35,144.32,144.32,19695
2017/08/07,13:38:00,144.32,144.34,144.32,144.32,4936
2017/08/07,13:39:00,144.32,144.33,144.30,144.31,16434
2017/08/07,13:40:00,144.31,144.31,144.26,144.28,41618
2017/08/07,13:41:00,144.28,144.29,144.27,144.28,844365
2017/08/07,13:42:00,144.27,144.31,144.26,144.29,69708
2017/08/07,13:43:00,144.29,144.29,144.27,144.27,24701
2017/08/07,13:44:00,144.28,144.28,144.26,144.26,16379
2017/08/07,13:45:00,144.27,144.30,144.27,144.29,32378
2017/08/07,13:46:00,144.29,144.31,144.29,144.29,7464
2017/08/07,13:47:00,144.29,144.30,144.29,144.29,5080
2017/08/07,13:48:00,144.29,144.29,144.28,144.29,4109
2017/08/07,13:49:00,144.29,144.29,144.26,144.27,25045
2017/08/07,13:50:00,144.27,144.28,144.27,144.28,11116
2017/08/07,13:51:00,144.29,144.29,144.27,144.27,20143
2017/08/07,13:52:00,144.27,144.27,144.25,144.26,98723
2017/08/07,13:53:00,144.26,144.27,144.25,144.25,17626
2017/08/07,13:54:00,144.25,144.26,144.24,144.24,35275
2017/08/07,13:55:00,144.25,144.25,144.22,144.24,25993
2017/08/07,13:56:00,144.23,144.24,144.23,144.23,7091
2017/08/07,13:57:00,144.23,144.25,144.22,144.25,32828
2017/08/07,13:58:00,144.26,144.27,144.24,144.26,13168
2017/08/07,13:59:00,144.26,144.28,144.26,144.27,28889
2017/08/07,14:00:00,144.28,144.29,144.28,144.29,7223
2017/08/07,14:01:00,144.29,144.31,144.29,144.29,9842
2017/08/07,14:02:00,144.30,144.32,144.29,144.32,12217
2017/08/07,14:03:00,144.32,144.33,144.31,144.32,7476
2017/08/07,14:04:00,144.32,144.32,144.29,144.30,29768
2017/08/07,14:05:00,144.30,144.30,144.29,144.29,4228
2017/08/07,14:06:00,144.29,144.31,144.29,144.30,19469
2017/08/07,14:07:00,144.31,144.32,144.30,144.30,7879
2017/08/07,14:08:00,144.30,144.31,144.29,144.30,25097
2017/08/07,14:09:00,144.30,144.30,144.28,144.28,11006
2017/08/07,14:10:00,144.29,144.30,144.29,144.30,9416
2017/08/07,14:11:00,144.30,144.30,144.28,144.28,3101
2017/08/07,14:12:00,144.28,144.29,144.28,144.28,12875
2017/08/07,14:13:00,144.29,144.30,144.28,144.30,1961
2017/08/07,14:14:00,144.29,144.30,144.29,144.29,8076
2017/08/07,14:15:00,144.29,144.30,144.27,144.27,7778
2017/08/07,14:16:00,144.28,144.28,144.27,144.27,13106
2017/08/07,14:17:00,144.28,144.28,144.26,144.26,9354
2017/08/07,14:18:00,144.27,144.29,144.27,144.29,9249
2017/08/07,14:19:00,144.28,144.30,144.28,144.29,9582
2017/08/07,14:20:00,144.29,144.30,144.29,144.29,4474
2017/08/07,14:21:00,144.29,144.30,144.27,144.28,16284
2017/08/07,14:22:00,144.27,144.28,144.26,144.27,19004
2017/08/07,14:23:00,144.27,144.28,144.27,144.28,29870
2017/08/07,14:24:00,144.28,144.29,144.27,144.27,7316
2017/08/07,14:25:00,144.27,144.30,144.27,144.30,8180
2017/08/07,14:26:00,144.30,144.31,144.30,144.30,5979
2017/08/07,14:27:00,144.30,144.32,144.29,144.32,47485
2017/08/07,14:28:00,144.32,144.32,144.29,144.30,6841
2017/08/07,14:29:00,144.30,144.30,144.29,144.30,11277
2017/08/07,14:30:00,144.30,144.31,144.27,144.29,7429
2017/08/07,14:31:00,144.29,144.31,144.28,144.31,10465
2017/08/07,14:32:00,144.31,144.32,144.30,144.30,10926
2017/08/07,14:33:00,144.30,144.31,144.30,144.31,9882
2017/08/07,14:34:00,144.31,144.32,144.31,144.32,12400
2017/08/07,14:35:00,144.32,144.34,144.31,144.33,20248
2017/08/07,14:36:00,144.33,144.33,144.32,144.33,6055
2017/08/07,14:37:00,144.33,144.37,144.32,144.35,60003
2017/08/07,14:38:00,144.35,144.37,144.34,144.34,25100
2017/08/07,14:39:00,144.34,144.36,144.34,144.35,11762
2017/08/07,14:40:00,144.35,144.38,144.35,144.38,6901
2017/08/07,14:41:00,144.38,144.39,144.37,144.37,21129
2017/08/07,14:42:00,144.37,144.38,144.36,144.36,6563
2017/08/07,14:43:00,144.36,144.37,144.35,144.35,6807
2017/08/07,14:44:00,144.35,144.37,144.35,144.37,67332
2017/08/07,14:45:00,144.36,144.38,144.36,144.37,30789
2017/08/07,14:46:00,144.37,144.38,144.35,144.35,8553
2017/08/07,14:47:00,144.35,144.37,144.33,144.37,28545
2017/08/07,14:48:00,144.36,144.38,144.36,144.38,6824
2017/08/07,14:49:00,144.37,144.38,144.36,144.36,8675
2017/08/07,14:50:00,144.36,144.36,144.35,144.35,14321
2017/08/07,14:51:00,144.36,144.37,144.35,144.35,18365
2017/08/07,14:52:00,144.36,144.38,144.36,144.38,8202
2017/08/07,14:53:00,144.37,144.38,144.36,144.38,4147
2017/08/07,14:54:00,144.38,144.39,144.37,144.37,17831
2017/08/07,14:55:00,144.37,144.38,144.37,144.38,2148
2017/08/07,14:56:00,144.38,144.39,144.38,144.38,33015
2017/08/07,14:57:00,144.39,144.39,144.37,144.37,18168
2017/08/07,14:58:00,144.37,144.38,144.37,144.37,27959
2017/08/07,14:59:00,144.37,144.38,144.37,144.37,113900
2017/08/07,15:00:00,144.37,144.37,144.34,144.35,41539
2017/08/07,15:01:00,144.35,144.37,144.35,144.35,11068
2017/08/07,15:02:00,144.35,144.36,144.34,144.34,22634
2017/08/07,15:03:00,144.34,144.35,144.33,144.33,5340
2017/08/07,15:04:00,144.33,144.35,144.33,144.33,18870
2017/08/07,15:05:00,144.33,144.35,144.33,144.35,20502
2017/08/07,15:06:00,144.35,144.35,144.35,144.35,6008
2017/08/07,15:07:00,144.35,144.36,144.35,144.36,19143
2017/08/07,15:08:00,144.36,144.37,144.35,144.35,23484
2017/08/07,15:09:00,144.35,144.37,144.34,144.35,15386
2017/08/07,15:10:00,144.35,144.36,144.35,144.36,5434
2017/08/07,15:11:00,144.36,144.37,144.36,144.36,22217
2017/08/07,15:12:00,144.36,144.37,144.36,144.36,18715
2017/08/07,15:13:00,144.36,144.37,144.36,144.37,13139
2017/08/07,15:14:00,144.37,144.38,144.36,144.37,11452
2017/08/07,15:15:00,144.37,144.37,144.36,144.37,8873
2017/08/07,15:16:00,144.37,144.38,144.36,144.37,18456
2017/08/07,15:17:00,144.37,144.37,144.33,144.34,57625
2017/08/07,15:18:00,144.34,144.36,144.34,144.35,24269
2017/08/07,15:19:00,144.35,144.35,144.33,144.33,173770
2017/08/07,15:20:00,144.33,144.34,144.33,144.34,7066
2017/08/07,15:21:00,144.34,144.36,144.34,144.35,28430
2017/08/07,15:22:00,144.35,144.36,144.35,144.35,5727
2017/08/07,15:23:00,144.35,144.38,144.35,144.38,20800
2017/08/07,15:24:00,144.38,144.38,144.36,144.36,23743
2017/08/07,15:25:00,144.37,144.39,144.36,144.39,25162
2017/08/07,15:26:00,144.38,144.39,144.37,144.38,19643
2017/08/07,15:27:00,144.38,144.39,144.38,144.38,39008
2017/08/07,15:28:00,144.39,144.45,144.39,144.44,92933
2017/08/07,15:29:00,144.44,144.45,144.42,144.45,71421
2017/08/07,15:30:00,144.44,144.55,144.44,144.53,166420
2017/08/07,15:31:00,144.53,144.53,144.48,144.49,49656
2017/08/07,15:32:00,144.48,144.49,144.44,144.45,40132
2017/08/07,15:33:00,144.45,144.46,144.42,144.43,23634
2017/08/07,15:34:00,144.43,144.45,144.42,144.43,17830
2017/08/07,15:35:00,144.43,144.43,144.41,144.42,43688
2017/08/07,15:36:00,144.42,144.43,144.39,144.40,52249
2017/08/07,15:37:00,144.41,144.42,144.39,144.42,113448
2017/08/07,15:38:00,144.42,144.42,144.39,144.40,42534
2017/08/07,15:39:00,144.39,144.40,144.39,144.39,29379
2017/08/07,15:40:00,144.39,144.40,144.38,144.39,48809
2017/08/07,15:41:00,144.39,144.43,144.39,144.43,39594
2017/08/07,15:42:00,144.43,144.46,144.43,144.45,35334
2017/08/07,15:43:00,144.45,144.46,144.43,144.44,17947
2017/08/07,15:44:00,144.44,144.45,144.42,144.44,65751
2017/08/07,15:45:00,144.44,144.46,144.43,144.46,16768
2017/08/07,15:46:00,144.46,144.47,144.45,144.45,45640
2017/08/07,15:47:00,144.46,144.46,144.44,144.44,44303
2017/08/07,15:48:00,144.44,144.45,144.42,144.43,60019
2017/08/07,15:49:00,144.44,144.47,144.43,144.46,214269
2017/08/07,15:50:00,144.45,144.47,144.45,144.46,208625
2017/08/07,15:51:00,144.46,144.55,144.46,144.54,184184
2017/08/07,15:52:00,144.54,144.56,144.53,144.54,607201
2017/08/07,15:53:00,144.54,144.55,144.53,144.53,155623
2017/08/07,15:54:00,144.54,144.55,144.52,144.52,78506
2017/08/07,15:55:00,144.53,144.54,144.52,144.53,87980
2017/08/07,15:56:00,144.53,144.53,144.51,144.53,162046
2017/08/07,15:57:00,144.53,144.53,144.52,144.52,111856
2017/08/07,15:58:00,144.52,144.53,144.51,144.53,187098
2017/08/07,15:59:00,144.53,144.53,144.50,144.51,575006
2017/08/07,16:00:00,144.50,144.52,144.47,144.49,613026
2017/08/08,09:31:00,144.27,144.29,144.19,144.21,105870
2017/08/08,09:32:00,144.21,144.26,144.19,144.25,84563
2017/08/08,09:33:00,144.25,144.26,144.22,144.26,37034
2017/08/08,09:34:00,144.26,144.36,144.21,144.22,152081
2017/08/08,09:35:00,144.25,144.32,144.21,144.24,105179
2017/08/08,09:36:00,144.24,144.27,144.06,144.07,126556
2017/08/08,09:37:00,144.08,144.20,144.02,144.16,266569
2017/08/08,09:38:00,144.16,144.17,144.07,144.13,76138
2017/08/08,09:39:00,144.13,144.18,144.08,144.14,52176
2017/08/08,09:40:00,144.15,144.15,144.00,144.07,218099
2017/08/08,09:41:00,144.06,144.17,144.02,144.14,277509
2017/08/08,09:42:00,144.15,144.17,144.06,144.09,88822
2017/08/08,09:43:00,144.07,144.07,144.00,144.04,96463
2017/08/08,09:44:00,144.04,144.12,144.02,144.06,98928
2017/08/08,09:45:00,144.06,144.14,144.06,144.10,38246
2017/08/08,09:46:00,144.09,144.15,144.05,144.13,67515
2017/08/08,09:47:00,144.13,144.18,144.12,144.16,41285
2017/08/08,09:48:00,144.15,144.19,144.13,144.16,109774
2017/08/08,09:49:00,144.16,144.24,144.13,144.22,53088
2017/08/08,09:50:00,144.21,144.22,144.15,144.18,35318
2017/08/08,09:51:00,144.18,144.23,144.17,144.23,32349
2017/08/08,09:52:00,144.22,144.26,144.22,144.24,57745
2017/08/08,09:53:00,144.24,144.29,144.23,144.29,62505
2017/08/08,09:54:00,144.28,144.30,144.26,144.27,20628
2017/08/08,09:55:00,144.27,144.29,144.26,144.28,23205
2017/08/08,09:56:00,144.29,144.32,144.27,144.30,30782
2017/08/08,09:57:00,144.30,144.31,144.29,144.30,60508
2017/08/08,09:58:00,144.30,144.34,144.30,144.32,55125
2017/08/08,09:59:00,144.32,144.34,144.27,144.29,46402
2017/08/08,10:00:00,144.30,144.31,144.28,144.30,32758
2017/08/08,10:01:00,144.31,144.34,144.29,144.31,47351
2017/08/08,10:02:00,144.31,144.36,144.31,144.34,44723
2017/08/08,10:03:00,144.34,144.38,144.33,144.34,43208
2017/08/08,10:04:00,144.34,144.35,144.32,144.33,11648
2017/08/08,10:05:00,144.33,144.33,144.27,144.27,43608
2017/08/08,10:06:00,144.28,144.34,144.28,144.31,24618
2017/08/08,10:07:00,144.31,144.32,144.28,144.28,25433
2017/08/08,10:08:00,144.27,144.32,144.27,144.31,41280
2017/08/08,10:09:00,144.31,144.33,144.28,144.33,16583
2017/08/08,10:10:00,144.33,144.40,144.33,144.36,60477
2017/08/08,10:11:00,144.37,144.39,144.36,144.36,36690
2017/08/08,10:12:00,144.37,144.37,144.30,144.33,54532
2017/08/08,10:13:00,144.33,144.34,144.33,144.33,11359
2017/08/08,10:14:00,144.33,144.36,144.32,144.32,36134
2017/08/08,10:15:00,144.32,144.35,144.32,144.32,12211
2017/08/08,10:16:00,144.32,144.33,144.24,144.24,20838
2017/08/08,10:17:00,144.25,144.28,144.25,144.26,21539
2017/08/08,10:18:00,144.26,144.29,144.24,144.25,32561
2017/08/08,10:19:00,144.25,144.27,144.24,144.27,34217
2017/08/08,10:20:00,144.27,144.38,144.27,144.37,103529
2017/08/08,10:21:00,144.37,144.39,144.34,144.35,44175
2017/08/08,10:22:00,144.35,144.36,144.30,144.33,128424
2017/08/08,10:23:00,144.32,144.34,144.28,144.32,15735
2017/08/08,10:24:00,144.34,144.37,144.32,144.37,21826
2017/08/08,10:25:00,144.37,144.39,144.36,144.37,4953
2017/08/08,10:26:00,144.37,144.43,144.37,144.37,63591
2017/08/08,10:27:00,144.38,144.40,144.37,144.38,46564
2017/08/08,10:28:00,144.38,144.38,144.31,144.37,58919
2017/08/08,10:29:00,144.37,144.37,144.32,144.32,37279
2017/08/08,10:30:00,144.33,144.33,144.30,144.33,64300
2017/08/08,10:31:00,144.33,144.33,144.32,144.32,19696
2017/08/08,10:32:00,144.32,144.32,144.29,144.29,10878
2017/08/08,10:33:00,144.30,144.32,144.29,144.29,18343
2017/08/08,10:34:00,144.30,144.30,144.26,144.28,64454
2017/08/08,10:35:00,144.27,144.33,144.27,144.33,18261
2017/08/08,10:36:00,144.33,144.38,144.33,144.37,57847
2017/08/08,10:37:00,144.38,144.41,144.37,144.39,57464
2017/08/08,10:38:00,144.40,144.46,144.39,144.45,60587
2017/08/08,10:39:00,144.45,144.52,144.44,144.52,81754
2017/08/08,10:40:00,144.51,144.54,144.50,144.50,127012
2017/08/08,10:41:00,144.51,144.51,144.48,144.50,19198
2017/08/08,10:42:00,144.50,144.50,144.46,144.47,34992
2017/08/08,10:43:00,144.47,144.50,144.47,144.48,57947
2017/08/08,10:44:00,144.48,144.54,144.48,144.54,46994
2017/08/08,10:45:00,144.53,144.58,144.52,144.58,50864
2017/08/08,10:46:00,144.58,144.61,144.57,144.57,77946
2017/08/08,10:47:00,144.58,144.59,144.56,144.59,36154
2017/08/08,10:48:00,144.57,144.58,144.56,144.57,19958
2017/08/08,10:49:00,144.57,144.58,144.56,144.57,27668
2017/08/08,10:50:00,144.57,144.58,144.50,144.51,28532
2017/08/08,10:51:00,144.51,144.52,144.50,144.52,14953
2017/08/08,10:52:00,144.53,144.54,144.52,144.54,12372
2017/08/08,10:53:00,144.54,144.55,144.51,144.52,18491
2017/08/08,10:54:00,144.53,144.58,144.52,144.57,16809
2017/08/08,10:55:00,144.58,144.70,144.58,144.65,184480
2017/08/08,10:56:00,144.65,144.69,144.63,144.68,127327
2017/08/08,10:57:00,144.67,144.68,144.62,144.66,174269
2017/08/08,10:58:00,144.66,144.67,144.63,144.67,37133
2017/08/08,10:59:00,144.67,144.68,144.65,144.65,80345
2017/08/08,11:00:00,144.65,144.69,144.64,144.69,104431
2017/08/08,11:01:00,144.68,144.75,144.67,144.71,210550
2017/08/08,11:02:00,144.71,144.71,144.66,144.70,116346
2017/08/08,11:03:00,144.69,144.69,144.64,144.67,63473
2017/08/08,11:04:00,144.65,144.65,144.60,144.63,58144
2017/08/08,11:05:00,144.63,144.69,144.62,144.68,435868
2017/08/08,11:06:00,144.68,144.76,144.68,144.73,57898
2017/08/08,11:07:00,144.73,144.75,144.71,144.71,28701
2017/08/08,11:08:00,144.71,144.74,144.71,144.74,52501
2017/08/08,11:09:00,144.74,144.74,144.71,144.72,10367
2017/08/08,11:10:00,144.73,144.73,144.70,144.72,22689
2017/08/08,11:11:00,144.71,144.72,144.69,144.70,31704
2017/08/08,11:12:00,144.71,144.72,144.69,144.70,24332
2017/08/08,11:13:00,144.70,144.70,144.68,144.70,5356
2017/08/08,11:14:00,144.70,144.72,144.69,144.69,17428
2017/08/08,11:15:00,144.70,144.72,144.70,144.70,12941
2017/08/08,11:16:00,144.70,144.74,144.70,144.72,14364
2017/08/08,11:17:00,144.73,144.74,144.71,144.73,50737
2017/08/08,11:18:00,144.74,144.74,144.71,144.73,18622
2017/08/08,11:19:00,144.73,144.76,144.72,144.75,56727
2017/08/08,11:20:00,144.75,144.77,144.73,144.74,46054
2017/08/08,11:21:00,144.74,144.75,144.73,144.74,23674
2017/08/08,11:22:00,144.73,144.75,144.73,144.73,44009
2017/08/08,11:23:00,144.73,144.73,144.69,144.69,40733
2017/08/08,11:24:00,144.69,144.69,144.65,144.69,64493
2017/08/08,11:25:00,144.68,144.69,144.67,144.67,12312
2017/08/08,11:26:00,144.67,144.70,144.67,144.70,11563
2017/08/08,11:27:00,144.70,144.73,144.70,144.72,15045
2017/08/08,11:28:00,144.72,144.73,144.70,144.73,10280
2017/08/08,11:29:00,144.73,144.76,144.73,144.75,6962
2017/08/08,11:30:00,144.75,144.75,144.72,144.74,9500
2017/08/08,11:31:00,144.74,144.84,144.73,144.82,97745
2017/08/08,11:32:00,144.81,144.84,144.78,144.82,33186
2017/08/08,11:33:00,144.83,144.92,144.83,144.86,99525
2017/08/08,11:34:00,144.86,144.90,144.85,144.89,97173
2017/08/08,11:35:00,144.89,144.90,144.88,144.90,94868
2017/08/08,11:36:00,144.90,144.92,144.89,144.89,205742
2017/08/08,11:37:00,144.90,144.90,144.86,144.87,29696
2017/08/08,11:38:00,144.87,144.88,144.86,144.87,25745
2017/08/08,11:39:00,144.87,144.88,144.85,144.85,15908
2017/08/08,11:40:00,144.85,144.88,144.85,144.88,66102
2017/08/08,11:41:00,144.88,144.89,144.86,144.86,23441
2017/08/08,11:42:00,144.87,144.89,144.87,144.88,38887
2017/08/08,11:43:00,144.88,144.99,144.87,144.95,275282
2017/08/08,11:44:00,144.95,144.97,144.95,144.97,22349
2017/08/08,11:45:00,144.97,144.98,144.96,144.97,105069
2017/08/08,11:46:00,144.97,144.99,144.97,144.97,22600
2017/08/08,11:47:00,144.97,144.97,144.94,144.97,31762
2017/08/08,11:48:00,144.97,145.02,144.96,145.02,40546
2017/08/08,11:49:00,145.02,145.11,145.02,145.08,274464
2017/08/08,11:50:00,145.07,145.11,145.05,145.10,142505
2017/08/08,11:51:00,145.11,145.19,145.11,145.13,174551
2017/08/08,11:52:00,145.13,145.15,145.12,145.13,61142
2017/08/08,11:53:00,145.13,145.14,145.10,145.10,21123
2017/08/08,11:54:00,145.10,145.13,145.09,145.13,14700
2017/08/08,11:55:00,145.12,145.22,145.12,145.20,57225
2017/08/08,11:56:00,145.20,145.20,145.16,145.19,45177
2017/08/08,11:57:00,145.18,145.25,145.18,145.24,69768
2017/08/08,11:58:00,145.24,145.29,145.21,145.26,163625
2017/08/08,11:59:00,145.26,145.30,145.26,145.29,60804
2017/08/08,12:00:00,145.29,145.34,145.29,145.30,68745
2017/08/08,12:01:00,145.30,145.31,145.23,145.24,45707
2017/08/08,12:02:00,145.24,145.27,145.22,145.26,71665
2017/08/08,12:03:00,145.25,145.29,145.25,145.28,69599
2017/08/08,12:04:00,145.28,145.31,145.27,145.30,60491
2017/08/08,12:05:00,145.29,145.29,145.26,145.29,36009
2017/08/08,12:06:00,145.29,145.31,145.29,145.29,48504
2017/08/08,12:07:00,145.29,145.30,145.27,145.29,101864
2017/08/08,12:08:00,145.29,145.30,145.28,145.30,86304
2017/08/08,12:09:00,145.30,145.45,145.30,145.39,180537
2017/08/08,12:10:00,145.39,145.43,145.39,145.41,117503
2017/08/08,12:11:00,145.41,145.47,145.41,145.43,74304
2017/08/08,12:12:00,145.42,145.44,145.41,145.44,66328
2017/08/08,12:13:00,145.44,145.44,145.39,145.41,42814
2017/08/08,12:14:00,145.41,145.42,145.40,145.41,33673
2017/08/08,12:15:00,145.41,145.41,145.36,145.36,32438
2017/08/08,12:16:00,145.36,145.41,145.36,145.40,54474
2017/08/08,12:17:00,145.40,145.42,145.39,145.40,85158
2017/08/08,12:18:00,145.40,145.44,145.39,145.41,172681
2017/08/08,12:19:00,145.40,145.40,145.30,145.31,97723
2017/08/08,12:20:00,145.31,145.35,145.30,145.32,128884
2017/08/08,12:21:00,145.32,145.35,145.30,145.34,185022
2017/08/08,12:22:00,145.35,145.36,145.34,145.34,98048
2017/08/08,12:23:00,145.34,145.38,145.34,145.38,17757
2017/08/08,12:24:00,145.37,145.39,145.36,145.37,35316
2017/08/08,12:25:00,145.37,145.39,145.34,145.38,38352
2017/08/08,12:26:00,145.39,145.42,145.39,145.41,40468
2017/08/08,12:27:00,145.40,145.42,145.38,145.40,18556
2017/08/08,12:28:00,145.40,145.42,145.38,145.39,15498
2017/08/08,12:29:00,145.38,145.39,145.36,145.39,70834
2017/08/08,12:30:00,145.39,145.39,145.36,145.37,15770
2017/08/08,12:31:00,145.37,145.38,145.35,145.36,15447
2017/08/08,12:32:00,145.36,145.37,145.32,145.32,25214
2017/08/08,12:33:00,145.32,145.32,145.24,145.25,50224
2017/08/08,12:34:00,145.26,145.29,145.26,145.29,48552
2017/08/08,12:35:00,145.29,145.31,145.29,145.31,16600
2017/08/08,12:36:00,145.31,145.35,145.31,145.31,26719
2017/08/08,12:37:00,145.31,145.35,145.31,145.34,17690
2017/08/08,12:38:00,145.34,145.34,145.26,145.26,83760
2017/08/08,12:39:00,145.25,145.27,145.24,145.25,38826
2017/08/08,12:40:00,145.25,145.25,145.22,145.22,279529
2017/08/08,12:41:00,145.22,145.25,145.20,145.25,74417
2017/08/08,12:42:00,145.25,145.25,145.22,145.24,82482
2017/08/08,12:43:00,145.24,145.26,145.22,145.26,219591
2017/08/08,12:44:00,145.26,145.28,145.26,145.26,31913
2017/08/08,12:45:00,145.26,145.29,145.25,145.28,23312
2017/08/08,12:46:00,145.28,145.29,145.26,145.28,41215
2017/08/08,12:47:00,145.27,145.27,145.23,145.24,33769
2017/08/08,12:48:00,145.23,145.24,145.21,145.22,37100
2017/08/08,12:49:00,145.21,145.21,145.17,145.20,64994
2017/08/08,12:50:00,145.20,145.21,145.19,145.21,46556
2017/08/08,12:51:00,145.21,145.25,145.21,145.24,30125
2017/08/08,12:52:00,145.24,145.25,145.21,145.22,15941
2017/08/08,12:53:00,145.22,145.25,145.22,145.24,28934
2017/08/08,12:54:00,145.23,145.25,145.20,145.22,28475
2017/08/08,12:55:00,145.22,145.23,145.17,145.19,32450
2017/08/08,12:56:00,145.19,145.21,145.17,145.18,23403
2017/08/08,12:57:00,145.17,145.22,145.17,145.22,26561
2017/08/08,12:58:00,145.22,145.23,145.18,145.18,50835
2017/08/08,12:59:00,145.18,145.18,145.16,145.17,31476
2017/08/08,13:00:00,145.18,145.19,145.17,145.17,25748
2017/08/08,13:01:00,145.17,145.18,145.16,145.16,18673
2017/08/08,13:02:00,145.16,145.17,145.14,145.15,19328
2017/08/08,13:03:00,145.14,145.15,145.10,145.12,23110
2017/08/08,13:04:00,145.11,145.12,145.09,145.10,26539
2017/08/08,13:05:00,145.10,145.11,145.07,145.08,25994
2017/08/08,13:06:00,145.08,145.10,145.08,145.10,19350
2017/08/08,13:07:00,145.10,145.15,145.07,145.14,34431
2017/08/08,13:08:00,145.13,145.17,145.13,145.17,56048
2017/08/08,13:09:00,145.16,145.19,145.15,145.18,7309
2017/08/08,13:10:00,145.17,145.20,145.17,145.20,6433
2017/08/08,13:11:00,145.20,145.20,145.19,145.20,8616
2017/08/08,13:12:00,145.20,145.21,145.20,145.21,4914
2017/08/08,13:13:00,145.20,145.23,145.20,145.23,52778
2017/08/08,13:14:00,145.22,145.22,145.19,145.20,12937
2017/08/08,13:15:00,145.20,145.22,145.20,145.20,16148
2017/08/08,13:16:00,145.21,145.22,145.21,145.21,4302
2017/08/08,13:17:00,145.22,145.22,145.18,145.19,11026
2017/08/08,13:18:00,145.18,145.21,145.17,145.21,10258
2017/08/08,13:19:00,145.21,145.21,145.19,145.20,6895
2017/08/08,13:20:00,145.21,145.23,145.21,145.22,36638
2017/08/08,13:21:00,145.22,145.23,145.21,145.22,29244
2017/08/08,13:22:00,145.22,145.22,145.21,145.22,2938
2017/08/08,13:23:00,145.21,145.26,145.21,145.25,23008
2017/08/08,13:24:00,145.24,145.26,145.24,145.25,73614
2017/08/08,13:25:00,145.25,145.26,145.24,145.26,6800
2017/08/08,13:26:00,145.26,145.26,145.23,145.25,43300
2017/08/08,13:27:00,145.25,145.26,145.24,145.25,8493
2017/08/08,13:28:00,145.26,145.26,145.23,145.23,20576
2017/08/08,13:29:00,145.22,145.22,145.14,145.16,85654
2017/08/08,13:30:00,145.16,145.16,144.99,144.99,228348
2017/08/08,13:31:00,144.99,145.01,144.93,144.99,280539
2017/08/08,13:32:00,145.00,145.06,145.00,145.03,82063
2017/08/08,13:33:00,145.03,145.03,144.87,144.91,194421
2017/08/08,13:34:00,144.91,144.94,144.86,144.92,60512
2017/08/08,13:35:00,144.92,144.96,144.92,144.95,106328
2017/08/08,13:36:00,144.95,144.96,144.91,144.93,57000
2017/08/08,13:37:00,144.93,144.96,144.91,144.92,54399
2017/08/08,13:38:00,144.92,144.98,144.89,144.93,283819
2017/08/08,13:39:00,144.95,144.95,144.92,144.94,107457
2017/08/08,13:40:00,144.95,144.99,144.95,144.98,50038
2017/08/08,13:41:00,144.98,144.99,144.95,144.98,44525
2017/08/08,13:42:00,144.98,145.01,144.98,145.01,62973
2017/08/08,13:43:00,145.01,145.02,145.00,145.00,51135
2017/08/08,13:44:00,145.01,145.08,145.00,145.05,57242
2017/08/08,13:45:00,145.05,145.07,145.03,145.03,86916
2017/08/08,13:46:00,145.03,145.05,145.02,145.04,41955
2017/08/08,13:47:00,145.04,145.05,145.02,145.03,16402
2017/08/08,13:48:00,145.03,145.04,145.02,145.04,24395
2017/08/08,13:49:00,145.04,145.04,144.99,145.01,27534
2017/08/08,13:50:00,145.01,145.10,145.00,145.07,66665
2017/08/08,13:51:00,145.08,145.09,145.04,145.05,26165
2017/08/08,13:52:00,145.05,145.06,145.04,145.06,20785
2017/08/08,13:53:00,145.06,145.07,145.04,145.07,22772
2017/08/08,13:54:00,145.06,145.08,145.05,145.07,24943
2017/08/08,13:55:00,145.07,145.07,145.03,145.03,35878
2017/08/08,13:56:00,145.03,145.05,145.03,145.04,45039
2017/08/08,13:57:00,145.04,145.06,145.03,145.05,73217
2017/08/08,13:58:00,145.04,145.05,145.03,145.04,93616
2017/08/08,13:59:00,145.04,145.05,145.03,145.03,17522
2017/08/08,14:00:00,145.03,145.05,145.00,145.04,41121
2017/08/08,14:01:00,145.05,145.06,145.03,145.04,13978
2017/08/08,14:02:00,145.04,145.05,145.02,145.02,14516
2017/08/08,14:03:00,145.02,145.03,144.98,145.00,40009
2017/08/08,14:04:00,144.99,145.03,144.99,145.00,40928
2017/08/08,14:05:00,145.01,145.01,145.00,145.01,15181
2017/08/08,14:06:00,145.01,145.03,145.01,145.02,11894
2017/08/08,14:07:00,145.02,145.02,144.95,144.96,28195
2017/08/08,14:08:00,144.95,144.96,144.89,144.92,120840
2017/08/08,14:09:00,144.92,144.95,144.92,144.94,7863
2017/08/08,14:10:00,144.94,144.95,144.93,144.95,15137
2017/08/08,14:11:00,144.95,144.95,144.91,144.93,9666
2017/08/08,14:12:00,144.93,145.00,144.93,144.99,51711
2017/08/08,14:13:00,144.99,145.00,144.96,144.97,79528
2017/08/08,14:14:00,144.97,144.98,144.97,144.98,6195
2017/08/08,14:15:00,144.98,145.01,144.98,145.00,133528
2017/08/08,14:16:00,145.00,145.00,144.96,144.98,22513
2017/08/08,14:17:00,144.98,144.98,144.96,144.96,8112
2017/08/08,14:18:00,144.96,145.00,144.96,145.00,11579
2017/08/08,14:19:00,145.00,145.00,144.98,145.00,7541
2017/08/08,14:20:00,145.00,145.02,145.00,145.01,16439
2017/08/08,14:21:00,145.00,145.00,144.99,144.99,5763
2017/08/08,14:22:00,144.99,145.04,144.99,145.03,19944
2017/08/08,14:23:00,145.03,145.04,145.02,145.04,10390
2017/08/08,14:24:00,145.03,145.06,145.03,145.06,47540
2017/08/08,14:25:00,145.06,145.06,145.03,145.04,26272
2017/08/08,14:26:00,145.04,145.05,145.03,145.04,15143
2017/08/08,14:27:00,145.04,145.04,145.03,145.04,10706
2017/08/08,14:28:00,145.04,145.05,145.01,145.02,25985
2017/08/08,14:29:00,145.02,145.02,144.95,144.98,40838
2017/08/08,14:30:00,144.98,145.01,144.98,144.99,8441
2017/08/08,14:31:00,144.99,145.02,144.99,145.02,38108
2017/08/08,14:32:00,145.02,145.03,145.00,145.03,24246
2017/08/08,14:33:00,145.03,145.04,145.01,145.02,44507
2017/08/08,14:34:00,145.01,145.05,145.01,145.03,17343
2017/08/08,14:35:00,145.03,145.04,145.01,145.02,15849
2017/08/08,14:36:00,145.02,145.03,145.00,145.00,6837
2017/08/08,14:37:00,145.00,145.01,144.99,145.00,11369
2017/08/08,14:38:00,144.99,144.99,144.96,144.97,59662
2017/08/08,14:39:00,144.97,144.97,144.94,144.96,56784
2017/08/08,14:40:00,144.96,144.98,144.96,144.98,108009
2017/08/08,14:41:00,144.98,144.98,144.96,144.96,75633
2017/08/08,14:42:00,144.97,144.98,144.96,144.97,25402
2017/08/08,14:43:00,144.97,144.99,144.97,144.98,14729
2017/08/08,14:44:00,144.98,144.98,144.90,144.91,67204
2017/08/08,14:45:00,144.91,144.91,144.88,144.91,27766
2017/08/08,14:46:00,144.91,144.94,144.90,144.93,18735
2017/08/08,14:47:00,144.93,144.95,144.92,144.94,8763
2017/08/08,14:48:00,144.94,144.94,144.90,144.90,115479
2017/08/08,14:49:00,144.90,144.91,144.84,144.88,72820
2017/08/08,14:50:00,144.87,144.90,144.87,144.88,61492
2017/08/08,14:51:00,144.88,144.88,144.84,144.87,132004
2017/08/08,14:52:00,144.87,144.90,144.86,144.90,36319
2017/08/08,14:53:00,144.89,144.89,144.87,144.87,33665
2017/08/08,14:54:00,144.88,144.90,144.87,144.89,26319
2017/08/08,14:55:00,144.89,144.90,144.87,144.89,9252
2017/08/08,14:56:00,144.89,144.89,144.86,144.88,24553
2017/08/08,14:57:00,144.88,144.92,144.87,144.87,39061
2017/08/08,14:58:00,144.87,144.87,144.83,144.86,43421
2017/08/08,14:59:00,144.86,144.87,144.84,144.85,20728
2017/08/08,15:00:00,144.85,144.86,144.81,144.85,33604
2017/08/08,15:01:00,144.85,144.87,144.82,144.82,35811
2017/08/08,15:02:00,144.83,144.84,144.81,144.83,25773
2017/08/08,15:03:00,144.83,144.84,144.81,144.83,16204
2017/08/08,15:04:00,144.83,144.83,144.81,144.82,59699
2017/08/08,15:05:00,144.82,144.82,144.77,144.78,54900
2017/08/08,15:06:00,144.77,144.78,144.68,144.73,105090
2017/08/08,15:07:00,144.73,144.75,144.71,144.75,36619
2017/08/08,15:08:00,144.76,144.81,144.76,144.81,28511
2017/08/08,15:09:00,144.81,144.83,144.80,144.80,57672
2017/08/08,15:10:00,144.80,144.82,144.79,144.81,18825
2017/08/08,15:11:00,144.81,144.83,144.80,144.81,113870
2017/08/08,15:12:00,144.80,144.82,144.80,144.80,66086
2017/08/08,15:13:00,144.80,144.81,144.77,144.80,42387
2017/08/08,15:14:00,144.81,144.82,144.79,144.80,91500
2017/08/08,15:15:00,144.80,144.81,144.77,144.81,48416
2017/08/08,15:16:00,144.81,144.81,144.73,144.73,23183
2017/08/08,15:17:00,144.73,144.77,144.73,144.77,11226
2017/08/08,15:18:00,144.77,144.79,144.75,144.77,13750
2017/08/08,15:19:00,144.78,144.81,144.77,144.80,30531
2017/08/08,15:20:00,144.81,144.83,144.79,144.82,21210
2017/08/08,15:21:00,144.82,144.84,144.80,144.81,30810
2017/08/08,15:22:00,144.81,144.82,144.79,144.79,48078
2017/08/08,15:23:00,144.79,144.79,144.72,144.74,45075
2017/08/08,15:24:00,144.73,144.73,144.63,144.66,126441
2017/08/08,15:25:00,144.66,144.67,144.60,144.61,155523
2017/08/08,15:26:00,144.61,144.65,144.60,144.61,69066
2017/08/08,15:27:00,144.61,144.62,144.55,144.55,42298
2017/08/08,15:28:00,144.54,144.54,144.36,144.36,136408
2017/08/08,15:29:00,144.37,144.40,144.23,144.29,274147
2017/08/08,15:30:00,144.29,144.43,144.27,144.43,168773
2017/08/08,15:31:00,144.42,144.43,144.27,144.37,108520
2017/08/08,15:32:00,144.36,144.39,144.24,144.30,576333
2017/08/08,15:33:00,144.29,144.32,144.18,144.20,191928
2017/08/08,15:34:00,144.20,144.22,144.07,144.11,201473
2017/08/08,15:35:00,144.11,144.18,144.04,144.16,357325
2017/08/08,15:36:00,144.16,144.16,143.96,144.02,248457
2017/08/08,15:37:00,144.02,144.03,143.90,143.94,116276
2017/08/08,15:38:00,143.95,144.08,143.94,144.08,310359
2017/08/08,15:39:00,144.08,144.17,144.08,144.17,255210
2017/08/08,15:40:00,144.15,144.18,144.14,144.15,98318
2017/08/08,15:41:00,144.16,144.20,144.10,144.19,119361
2017/08/08,15:42:00,144.19,144.19,144.13,144.17,121126
2017/08/08,15:43:00,144.16,144.19,144.10,144.13,88003
2017/08/08,15:44:00,144.12,144.18,144.10,144.17,183022
2017/08/08,15:45:00,144.17,144.19,144.01,144.01,301683
2017/08/08,15:46:00,144.02,144.22,144.02,144.20,305343
2017/08/08,15:47:00,144.20,144.20,144.12,144.14,74501
2017/08/08,15:48:00,144.13,144.17,144.11,144.17,74223
2017/08/08,15:49:00,144.17,144.26,144.17,144.25,1118063
2017/08/08,15:50:00,144.24,144.26,144.19,144.21,82954
2017/08/08,15:51:00,144.21,144.29,144.15,144.20,304938
2017/08/08,15:52:00,144.20,144.20,144.14,144.15,535179
2017/08/08,15:53:00,144.15,144.18,144.10,144.18,130870
2017/08/08,15:54:00,144.17,144.18,144.10,144.14,149803
2017/08/08,15:55:00,144.15,144.22,144.15,144.21,149362
2017/08/08,15:56:00,144.21,144.22,144.18,144.21,177068
2017/08/08,15:57:00,144.21,144.25,144.17,144.21,348111
2017/08/08,15:58:00,144.21,144.26,144.18,144.26,279639
2017/08/08,15:59:00,144.26,144.28,144.23,144.25,435996
2017/08/08,16:00:00,144.26,144.34,144.25,144.33,538679
2017/08/09,09:31:00,143.14,143.17,143.04,143.14,275411
2017/08/09,09:32:00,143.13,143.17,143.08,143.17,222825
2017/08/09,09:33:00,143.17,143.26,143.13,143.23,206112
2017/08/09,09:34:00,143.23,143.39,143.22,143.29,366110
2017/08/09,09:35:00,143.28,143.32,143.20,143.28,409931
2017/08/09,09:36:00,143.29,143.41,143.29,143.34,581192
2017/08/09,09:37:00,143.33,143.35,143.24,143.27,474059
2017/08/09,09:38:00,143.28,143.29,143.15,143.16,325095
2017/08/09,09:39:00,143.17,143.21,143.14,143.16,315064
2017/08/09,09:40:00,143.16,143.20,143.13,143.16,182031
2017/08/09,09:41:00,143.16,143.30,143.16,143.22,258628
2017/08/09,09:42:00,143.22,143.24,143.00,143.02,541585
2017/08/09,09:43:00,143.01,143.06,142.81,142.82,803399
2017/08/09,09:44:00,142.82,143.00,142.79,142.91,1176093
2017/08/09,09:45:00,142.91,143.01,142.86,143.01,268257
2017/08/09,09:46:00,143.01,143.02,142.88,142.92,261533
2017/08/09,09:47:00,142.92,143.11,142.92,143.04,281853
2017/08/09,09:48:00,143.04,143.11,143.02,143.08,199623
2017/08/09,09:49:00,143.08,143.22,143.06,143.17,231358
2017/08/09,09:50:00,143.17,143.23,143.15,143.21,224809
2017/08/09,09:51:00,143.20,143.24,143.13,143.14,160442
2017/08/09,09:52:00,143.14,143.19,143.04,143.08,162404
2017/08/09,09:53:00,143.08,143.20,143.07,143.17,102443
2017/08/09,09:54:00,143.17,143.28,143.16,143.24,104754
2017/08/09,09:55:00,143.23,143.30,143.22,143.29,63827
2017/08/09,09:56:00,143.29,143.43,143.29,143.32,143972
2017/08/09,09:57:00,143.32,143.46,143.32,143.39,140040
2017/08/09,09:58:00,143.38,143.48,143.38,143.45,82362
2017/08/09,09:59:00,143.46,143.54,143.44,143.48,470478
2017/08/09,10:00:00,143.48,143.55,143.40,143.45,221102
2017/08/09,10:01:00,143.46,143.53,143.40,143.43,155596
2017/08/09,10:02:00,143.44,143.46,143.39,143.41,72972
2017/08/09,10:03:00,143.41,143.43,143.33,143.37,78027
2017/08/09,10:04:00,143.38,143.39,143.26,143.28,83552
2017/08/09,10:05:00,143.29,143.31,143.22,143.24,68327
2017/08/09,10:06:00,143.24,143.28,143.17,143.21,156819
2017/08/09,10:07:00,143.21,143.32,143.20,143.30,111468
2017/08/09,10:08:00,143.29,143.37,143.28,143.35,474113
2017/08/09,10:09:00,143.35,143.37,143.30,143.35,47017
2017/08/09,10:10:00,143.34,143.45,143.34,143.44,95700
2017/08/09,10:11:00,143.44,143.58,143.43,143.56,519565
2017/08/09,10:12:00,143.56,143.56,143.41,143.41,339418
2017/08/09,10:13:00,143.42,143.43,143.32,143.32,73310
2017/08/09,10:14:00,143.34,143.43,143.33,143.40,104467
2017/08/09,10:15:00,143.40,143.40,143.33,143.34,29498
2017/08/09,10:16:00,143.34,143.48,143.34,143.47,92608
2017/08/09,10:17:00,143.48,143.52,143.46,143.49,100413
2017/08/09,10:18:00,143.49,143.52,143.40,143.41,59162
2017/08/09,10:19:00,143.42,143.42,143.36,143.38,53006
2017/08/09,10:20:00,143.38,143.43,143.37,143.41,62126
2017/08/09,10:21:00,143.41,143.51,143.39,143.45,59554
2017/08/09,10:22:00,143.46,143.48,143.42,143.46,25567
2017/08/09,10:23:00,143.46,143.50,143.43,143.47,32501
2017/08/09,10:24:00,143.48,143.53,143.46,143.50,119541
2017/08/09,10:25:00,143.50,143.58,143.50,143.55,163615
2017/08/09,10:26:00,143.55,143.55,143.44,143.52,197312
2017/08/09,10:27:00,143.51,143.53,143.48,143.50,27673
2017/08/09,10:28:00,143.50,143.56,143.50,143.51,25164
2017/08/09,10:29:00,143.51,143.57,143.51,143.52,53978
2017/08/09,10:30:00,143.51,143.52,143.40,143.41,102951
2017/08/09,10:31:00,143.40,143.49,143.40,143.48,80176
2017/08/09,10:32:00,143.49,143.65,143.49,143.65,93795
2017/08/09,10:33:00,143.64,143.64,143.52,143.57,138982
2017/08/09,10:34:00,143.56,143.62,143.56,143.56,52688
2017/08/09,10:35:00,143.56,143.70,143.54,143.69,553903
2017/08/09,10:36:00,143.69,143.76,143.68,143.73,281805
2017/08/09,10:37:00,143.74,143.78,143.67,143.71,123429
2017/08/09,10:38:00,143.70,143.71,143.63,143.64,131472
2017/08/09,10:39:00,143.64,143.75,143.64,143.71,161317
2017/08/09,10:40:00,143.72,143.76,143.69,143.76,171430
2017/08/09,10:41:00,143.75,143.76,143.64,143.64,121259
2017/08/09,10:42:00,143.65,143.71,143.64,143.70,76843
2017/08/09,10:43:00,143.70,143.77,143.70,143.77,56001
2017/08/09,10:44:00,143.78,143.80,143.63,143.67,117644
2017/08/09,10:45:00,143.67,143.71,143.63,143.65,82884
2017/08/09,10:46:00,143.65,143.72,143.65,143.66,93127
2017/08/09,10:47:00,143.65,143.69,143.64,143.66,53801
2017/08/09,10:48:00,143.65,143.66,143.62,143.64,96185
2017/08/09,10:49:00,143.63,143.63,143.56,143.56,162666
2017/08/09,10:50:00,143.56,143.57,143.51,143.57,149467
2017/08/09,10:51:00,143.57,143.59,143.54,143.57,32331
2017/08/09,10:52:00,143.57,143.64,143.57,143.63,34294
2017/08/09,10:53:00,143.63,143.70,143.62,143.69,60755
2017/08/09,10:54:00,143.68,143.69,143.64,143.65,98238
2017/08/09,10:55:00,143.65,143.70,143.64,143.68,28458
2017/08/09,10:56:00,143.69,143.71,143.67,143.68,25438
2017/08/09,10:57:00,143.68,143.72,143.67,143.72,33817
2017/08/09,10:58:00,143.73,143.75,143.70,143.73,51998
2017/08/09,10:59:00,143.73,143.74,143.68,143.71,471742
2017/08/09,11:00:00,143.71,143.71,143.66,143.66,92780
2017/08/09,11:01:00,143.66,143.67,143.62,143.62,441345
2017/08/09,11:02:00,143.62,143.63,143.53,143.53,98722
2017/08/09,11:03:00,143.54,143.58,143.53,143.56,25301
2017/08/09,11:04:00,143.56,143.66,143.56,143.64,22617
2017/08/09,11:05:00,143.65,143.70,143.65,143.69,22805
2017/08/09,11:06:00,143.69,143.75,143.67,143.72,95511
2017/08/09,11:07:00,143.71,143.73,143.69,143.70,11004
2017/08/09,11:08:00,143.71,143.73,143.65,143.66,51221
2017/08/09,11:09:00,143.66,143.69,143.63,143.64,26318
2017/08/09,11:10:00,143.64,143.64,143.61,143.63,57210
2017/08/09,11:11:00,143.63,143.63,143.55,143.57,85789
2017/08/09,11:12:00,143.56,143.57,143.47,143.49,492606
2017/08/09,11:13:00,143.50,143.52,143.44,143.52,96771
2017/08/09,11:14:00,143.52,143.52,143.47,143.50,26316
2017/08/09,11:15:00,143.50,143.53,143.48,143.53,26576
2017/08/09,11:16:00,143.54,143.61,143.54,143.58,27913
2017/08/09,11:17:00,143.58,143.63,143.55,143.57,30340
2017/08/09,11:18:00,143.57,143.58,143.55,143.57,21292
2017/08/09,11:19:00,143.57,143.57,143.50,143.50,150601
2017/08/09,11:20:00,143.49,143.51,143.45,143.45,88568
2017/08/09,11:21:00,143.45,143.54,143.45,143.53,49727
2017/08/09,11:22:00,143.54,143.58,143.54,143.54,14351
2017/08/09,11:23:00,143.54,143.57,143.51,143.56,9568
2017/08/09,11:24:00,143.57,143.63,143.57,143.62,15072
2017/08/09,11:25:00,143.61,143.62,143.55,143.55,22414
2017/08/09,11:26:00,143.54,143.54,143.47,143.52,78884
2017/08/09,11:27:00,143.52,143.59,143.50,143.56,16642
2017/08/09,11:28:00,143.56,143.59,143.56,143.57,31135
2017/08/09,11:29:00,143.58,143.59,143.57,143.57,22520
2017/08/09,11:30:00,143.58,143.58,143.52,143.54,107832
2017/08/09,11:31:00,143.55,143.66,143.55,143.65,90148
2017/08/09,11:32:00,143.65,143.69,143.63,143.68,29395
2017/08/09,11:33:00,143.67,143.68,143.64,143.64,51950
2017/08/09,11:34:00,143.64,143.65,143.61,143.61,19522
2017/08/09,11:35:00,143.61,143.64,143.61,143.61,35864
2017/08/09,11:36:00,143.61,143.63,143.60,143.63,8252
2017/08/09,11:37:00,143.63,143.64,143.58,143.59,22933
2017/08/09,11:38:00,143.59,143.60,143.57,143.60,24608
2017/08/09,11:39:00,143.60,143.69,143.60,143.67,25105
2017/08/09,11:40:00,143.66,143.74,143.66,143.72,33181
2017/08/09,11:41:00,143.73,143.74,143.69,143.70,122700
2017/08/09,11:42:00,143.70,143.74,143.70,143.71,21272
2017/08/09,11:43:00,143.71,143.71,143.69,143.70,423911
2017/08/09,11:44:00,143.70,143.74,143.69,143.71,81639
2017/08/09,11:45:00,143.71,143.76,143.70,143.71,99589
2017/08/09,11:46:00,143.71,143.72,143.59,143.59,60162
2017/08/09,11:47:00,143.59,143.67,143.59,143.66,16986
2017/08/09,11:48:00,143.66,143.69,143.66,143.68,25928
2017/08/09,11:49:00,143.68,143.71,143.63,143.65,11258
2017/08/09,11:50:00,143.65,143.73,143.65,143.71,37692
2017/08/09,11:51:00,143.71,143.74,143.70,143.72,12705
2017/08/09,11:52:00,143.72,143.73,143.69,143.71,15329
2017/08/09,11:53:00,143.70,143.81,143.70,143.81,120345
2017/08/09,11:54:00,143.81,143.90,143.78,143.90,202351
2017/08/09,11:55:00,143.90,144.00,143.88,143.96,324800
2017/08/09,11:56:00,143.97,143.99,143.94,143.96,98286
2017/08/09,11:57:00,143.96,144.00,143.95,143.98,123814
2017/08/09,11:58:00,143.98,143.99,143.96,143.97,38000
2017/08/09,11:59:00,143.97,143.99,143.95,143.98,72147
2017/08/09,12:00:00,143.98,144.06,143.98,144.05,237568
2017/08/09,12:01:00,144.05,144.06,143.99,144.00,62056
2017/08/09,12:02:00,144.00,144.00,143.96,143.96,47978
2017/08/09,12:03:00,143.96,144.01,143.96,144.01,19158
2017/08/09,12:04:00,144.01,144.06,143.99,144.05,20741
2017/08/09,12:05:00,144.02,144.07,143.99,144.01,43797
2017/08/09,12:06:00,144.01,144.01,143.94,143.96,38690
2017/08/09,12:07:00,143.96,143.99,143.96,143.98,11839
2017/08/09,12:08:00,143.97,143.98,143.94,143.94,6518
2017/08/09,12:09:00,143.94,143.96,143.92,143.93,8923
2017/08/09,12:10:00,143.93,143.93,143.90,143.91,38249
2017/08/09,12:11:00,143.91,143.94,143.90,143.91,94104
2017/08/09,12:12:00,143.91,143.97,143.91,143.97,26714
2017/08/09,12:13:00,143.96,143.96,143.93,143.94,7653
2017/08/09,12:14:00,143.94,143.95,143.93,143.94,56972
2017/08/09,12:15:00,143.93,143.99,143.93,143.97,39999
2017/08/09,12:16:00,143.97,144.01,143.96,143.98,517450
2017/08/09,12:17:00,143.99,144.00,143.96,143.99,22237
2017/08/09,12:18:00,143.99,144.00,143.98,144.00,6644
2017/08/09,12:19:00,144.00,144.05,144.00,144.02,68448
2017/08/09,12:20:00,144.03,144.03,144.00,144.01,54148
2017/08/09,12:21:00,144.00,144.07,144.00,144.06,14220
2017/08/09,12:22:00,144.06,144.13,144.06,144.12,32480
2017/08/09,12:23:00,144.12,144.14,144.10,144.13,46673
2017/08/09,12:24:00,144.13,144.14,144.08,144.12,36748
2017/08/09,12:25:00,144.12,144.13,144.08,144.09,273293
2017/08/09,12:26:00,144.08,144.09,144.06,144.07,24884
2017/08/09,12:27:00,144.07,144.11,144.07,144.09,70631
2017/08/09,12:28:00,144.08,144.10,144.06,144.07,22639
2017/08/09,12:29:00,144.07,144.09,144.05,144.05,39451
2017/08/09,12:30:00,144.05,144.07,144.05,144.05,14347
2017/08/09,12:31:00,144.05,144.07,144.02,144.03,27934
2017/08/09,12:32:00,144.03,144.05,144.01,144.04,11578
2017/08/09,12:33:00,144.04,144.06,144.01,144.02,32227
2017/08/09,12:34:00,144.02,144.09,144.02,144.06,21446
2017/08/09,12:35:00,144.06,144.06,144.04,144.06,16654
2017/08/09,12:36:00,144.06,144.10,144.06,144.07,9618
2017/08/09,12:37:00,144.08,144.08,144.05,144.05,4642
2017/08/09,12:38:00,144.06,144.06,144.02,144.03,72117
2017/08/09,12:39:00,144.03,144.03,144.01,144.02,18304
2017/08/09,12:40:00,144.01,144.02,143.97,143.98,31881
2017/08/09,12:41:00,143.97,143.99,143.97,143.98,20273
2017/08/09,12:42:00,143.97,143.99,143.95,143.99,39541
2017/08/09,12:43:00,143.98,143.99,143.97,143.99,14243
2017/08/09,12:44:00,143.99,144.01,143.98,144.00,13120
2017/08/09,12:45:00,144.00,144.00,143.98,144.00,4737
2017/08/09,12:46:00,144.00,144.03,144.00,144.02,17453
2017/08/09,12:47:00,144.02,144.02,143.99,143.99,9307
2017/08/09,12:48:00,143.98,143.98,143.93,143.93,522348
2017/08/09,12:49:00,143.93,143.93,143.88,143.89,70919
2017/08/09,12:50:00,143.89,143.91,143.87,143.88,23794
2017/08/09,12:51:00,143.88,143.90,143.87,143.88,236376
2017/08/09,12:52:00,143.88,143.91,143.87,143.91,47840
2017/08/09,12:53:00,143.91,143.91,143.89,143.89,33045
2017/08/09,12:54:00,143.90,143.90,143.88,143.88,4512
2017/08/09,12:55:00,143.88,143.88,143.85,143.85,11620
2017/08/09,12:56:00,143.84,143.86,143.83,143.85,76283
2017/08/09,12:57:00,143.85,143.87,143.84,143.84,24197
2017/08/09,12:58:00,143.84,143.86,143.81,143.81,23673
2017/08/09,12:59:00,143.82,143.84,143.81,143.81,33208
2017/08/09,13:00:00,143.81,143.81,143.78,143.79,30715
2017/08/09,13:01:00,143.79,143.83,143.78,143.83,20048
2017/08/09,13:02:00,143.82,143.82,143.76,143.82,15500
2017/08/09,13:03:00,143.82,143.89,143.82,143.89,43978
2017/08/09,13:04:00,143.89,143.90,143.87,143.90,92183
2017/08/09,13:05:00,143.89,143.91,143.88,143.90,22269
2017/08/09,13:06:00,143.90,143.93,143.86,143.87,42574
2017/08/09,13:07:00,143.87,143.88,143.83,143.85,17173
2017/08/09,13:08:00,143.85,143.86,143.84,143.84,16309
2017/08/09,13:09:00,143.85,143.92,143.85,143.91,43864
2017/08/09,13:10:00,143.91,143.92,143.87,143.91,31723
2017/08/09,13:11:00,143.91,143.91,143.87,143.87,13470
2017/08/09,13:12:00,143.87,143.89,143.87,143.88,13494
2017/08/09,13:13:00,143.88,143.88,143.85,143.85,28381
2017/08/09,13:14:00,143.85,143.86,143.83,143.85,22283
2017/08/09,13:15:00,143.85,143.88,143.85,143.87,10229
2017/08/09,13:16:00,143.87,143.92,143.87,143.89,37861
2017/08/09,13:17:00,143.89,143.90,143.82,143.82,14310
2017/08/09,13:18:00,143.81,143.82,143.78,143.79,67628
2017/08/09,13:19:00,143.79,143.80,143.75,143.78,38360
2017/08/09,13:20:00,143.77,143.77,143.74,143.77,15034
2017/08/09,13:21:00,143.79,143.81,143.78,143.81,16162
2017/08/09,13:22:00,143.81,143.86,143.81,143.86,18867
2017/08/09,13:23:00,143.85,143.90,143.85,143.88,52227
2017/08/09,13:24:00,143.88,143.88,143.86,143.87,5630
2017/08/09,13:25:00,143.87,143.89,143.85,143.86,20581
2017/08/09,13:26:00,143.85,143.86,143.84,143.84,4394
2017/08/09,13:27:00,143.84,143.84,143.79,143.79,11220
2017/08/09,13:28:00,143.78,143.82,143.78,143.80,6547
2017/08/09,13:29:00,143.81,143.81,143.79,143.80,419657
2017/08/09,13:30:00,143.80,143.81,143.79,143.81,4891
2017/08/09,13:31:00,143.81,143.83,143.81,143.82,20032
2017/08/09,13:32:00,143.82,143.85,143.81,143.83,17630
2017/08/09,13:33:00,143.83,143.85,143.82,143.84,23552
2017/08/09,13:34:00,143.84,143.86,143.84,143.85,20679
2017/08/09,13:35:00,143.84,143.86,143.82,143.82,4507
2017/08/09,13:36:00,143.82,143.82,143.79,143.81,4023
2017/08/09,13:37:00,143.81,143.83,143.80,143.83,18813
2017/08/09,13:38:00,143.83,143.83,143.79,143.80,48423
2017/08/09,13:39:00,143.79,143.80,143.78,143.78,3421
2017/08/09,13:40:00,143.79,143.82,143.78,143.78,12643
2017/08/09,13:41:00,143.78,143.82,143.78,143.82,10902
2017/08/09,13:42:00,143.82,143.89,143.82,143.88,10355
2017/08/09,13:43:00,143.87,143.93,143.86,143.90,37944
2017/08/09,13:44:00,143.90,143.90,143.88,143.88,3613
2017/08/09,13:45:00,143.88,143.90,143.86,143.87,12334
2017/08/09,13:46:00,143.87,143.91,143.87,143.91,16813
2017/08/09,13:47:00,143.91,143.92,143.89,143.92,8695
2017/08/09,13:48:00,143.92,143.92,143.88,143.89,9338
2017/08/09,13:49:00,143.89,143.92,143.89,143.91,7384
2017/08/09,13:50:00,143.91,143.93,143.91,143.92,8452
2017/08/09,13:51:00,143.92,143.95,143.92,143.95,13666
2017/08/09,13:52:00,143.94,143.95,143.92,143.92,25600
2017/08/09,13:53:00,143.92,143.94,143.90,143.90,50206
2017/08/09,13:54:00,143.90,143.93,143.90,143.93,3136
2017/08/09,13:55:00,143.93,143.94,143.92,143.92,2988
2017/08/09,13:56:00,143.92,143.93,143.90,143.90,94877
2017/08/09,13:57:00,143.89,143.91,143.89,143.90,31363
2017/08/09,13:58:00,143.90,143.90,143.81,143.81,35373
2017/08/09,13:59:00,143.81,143.86,143.81,143.85,15126
2017/08/09,14:00:00,143.85,143.93,143.85,143.91,60679
2017/08/09,14:01:00,143.91,143.94,143.90,143.91,55835
2017/08/09,14:02:00,143.91,143.91,143.89,143.89,7928
2017/08/09,14:03:00,143.89,143.89,143.87,143.88,21080
2017/08/09,14:04:00,143.88,143.91,143.88,143.91,6687
2017/08/09,14:05:00,143.91,143.91,143.89,143.90,5034
2017/08/09,14:06:00,143.90,143.90,143.84,143.84,22409
2017/08/09,14:07:00,143.84,143.84,143.78,143.83,81228
2017/08/09,14:08:00,143.83,143.83,143.79,143.82,39759
2017/08/09,14:09:00,143.82,143.83,143.79,143.82,20877
2017/08/09,14:10:00,143.81,143.81,143.79,143.79,11870
2017/08/09,14:11:00,143.80,143.81,143.70,143.72,85987
2017/08/09,14:12:00,143.71,143.74,143.71,143.73,23890
2017/08/09,14:13:00,143.73,143.75,143.70,143.74,29596
2017/08/09,14:14:00,143.74,143.76,143.73,143.76,28655
2017/08/09,14:15:00,143.76,143.77,143.69,143.69,54662
2017/08/09,14:16:00,143.69,143.69,143.65,143.66,54358
2017/08/09,14:17:00,143.67,143.73,143.66,143.68,25377
2017/08/09,14:18:00,143.68,143.69,143.66,143.68,10359
2017/08/09,14:19:00,143.67,143.69,143.66,143.67,7929
2017/08/09,14:20:00,143.67,143.69,143.67,143.67,14107
2017/08/09,14:21:00,143.67,143.68,143.64,143.68,13129
2017/08/09,14:22:00,143.68,143.68,143.65,143.66,19150
2017/08/09,14:23:00,143.67,143.74,143.67,143.74,26399
2017/08/09,14:24:00,143.74,143.75,143.71,143.73,45145
2017/08/09,14:25:00,143.74,143.75,143.69,143.70,20068
2017/08/09,14:26:00,143.70,143.73,143.69,143.72,19134
2017/08/09,14:27:00,143.72,143.72,143.69,143.71,16773
2017/08/09,14:28:00,143.71,143.72,143.68,143.68,29074
2017/08/09,14:29:00,143.68,143.68,143.62,143.62,52473
2017/08/09,14:30:00,143.62,143.68,143.62,143.68,18894
2017/08/09,14:31:00,143.67,143.70,143.66,143.68,39293
2017/08/09,14:32:00,143.68,143.69,143.63,143.64,19651
2017/08/09,14:33:00,143.63,143.65,143.60,143.64,21536
2017/08/09,14:34:00,143.64,143.66,143.60,143.60,12973
2017/08/09,14:35:00,143.60,143.61,143.51,143.54,88669
2017/08/09,14:36:00,143.54,143.58,143.53,143.55,34142
2017/08/09,14:37:00,143.56,143.58,143.56,143.57,7915
2017/08/09,14:38:00,143.57,143.59,143.54,143.56,48992
2017/08/09,14:39:00,143.57,143.60,143.56,143.57,41558
2017/08/09,14:40:00,143.57,143.58,143.52,143.57,101054
2017/08/09,14:41:00,143.57,143.59,143.56,143.59,21088
2017/08/09,14:42:00,143.59,143.59,143.55,143.57,13546
2017/08/09,14:43:00,143.56,143.59,143.56,143.56,46811
2017/08/09,14:44:00,143.56,143.59,143.54,143.59,18094
2017/08/09,14:45:00,143.59,143.60,143.57,143.57,12128
2017/08/09,14:46:00,143.57,143.59,143.56,143.58,9019
2017/08/09,14:47:00,143.57,143.59,143.57,143.58,29144
2017/08/09,14:48:00,143.58,143.59,143.48,143.49,45362
2017/08/09,14:49:00,143.49,143.49,143.39,143.48,199650
2017/08/09,14:50:00,143.48,143.57,143.47,143.54,42367
2017/08/09,14:51:00,143.54,143.55,143.49,143.50,34928
2017/08/09,14:52:00,143.50,143.53,143.49,143.51,13807
2017/08/09,14:53:00,143.51,143.54,143.50,143.53,32480
2017/08/09,14:54:00,143.52,143.53,143.50,143.51,58169
2017/08/09,14:55:00,143.51,143.60,143.50,143.58,30033
2017/08/09,14:56:00,143.58,143.62,143.56,143.59,36572
2017/08/09,14:57:00,143.59,143.60,143.58,143.60,43649
2017/08/09,14:58:00,143.60,143.66,143.60,143.65,32387
2017/08/09,14:59:00,143.65,143.68,143.64,143.65,43133
2017/08/09,15:00:00,143.64,143.66,143.63,143.66,20066
2017/08/09,15:01:00,143.66,143.67,143.61,143.62,143271
2017/08/09,15:02:00,143.62,143.67,143.61,143.65,29998
2017/08/09,15:03:00,143.64,143.70,143.63,143.69,20666
2017/08/09,15:04:00,143.69,143.70,143.67,143.68,23259
2017/08/09,15:05:00,143.67,143.69,143.66,143.69,14370
2017/08/09,15:06:00,143.69,143.69,143.65,143.66,425038
2017/08/09,15:07:00,143.66,143.68,143.65,143.65,30008
2017/08/09,15:08:00,143.65,143.65,143.60,143.63,25421
2017/08/09,15:09:00,143.63,143.64,143.56,143.56,20277
2017/08/09,15:10:00,143.56,143.57,143.51,143.54,54628
2017/08/09,15:11:00,143.55,143.58,143.55,143.58,21575
2017/08/09,15:12:00,143.58,143.61,143.58,143.60,39148
2017/08/09,15:13:00,143.60,143.70,143.60,143.67,51251
2017/08/09,15:14:00,143.67,143.67,143.63,143.64,14496
2017/08/09,15:15:00,143.64,143.68,143.63,143.67,11897
2017/08/09,15:16:00,143.67,143.79,143.66,143.78,85969
2017/08/09,15:17:00,143.77,143.77,143.71,143.74,25756
2017/08/09,15:18:00,143.74,143.76,143.71,143.75,49406
2017/08/09,15:19:00,143.75,143.87,143.75,143.85,170516
2017/08/09,15:20:00,143.85,143.92,143.84,143.88,125936
2017/08/09,15:21:00,143.88,143.88,143.83,143.84,48975
2017/08/09,15:22:00,143.84,143.86,143.81,143.86,91478
2017/08/09,15:23:00,143.86,143.88,143.83,143.84,47970
2017/08/09,15:24:00,143.84,143.86,143.83,143.84,31793
2017/08/09,15:25:00,143.85,143.89,143.82,143.89,33301
2017/08/09,15:26:00,143.89,143.91,143.87,143.90,89901
2017/08/09,15:27:00,143.90,143.91,143.85,143.86,53980
2017/08/09,15:28:00,143.86,143.86,143.82,143.84,37338
2017/08/09,15:29:00,143.84,143.85,143.82,143.83,28989
2017/08/09,15:30:00,143.84,143.84,143.81,143.83,47908
2017/08/09,15:31:00,143.84,143.84,143.82,143.84,10879
2017/08/09,15:32:00,143.84,143.84,143.79,143.79,41015
2017/08/09,15:33:00,143.79,143.81,143.75,143.78,117446
2017/08/09,15:34:00,143.78,143.80,143.76,143.77,16212
2017/08/09,15:35:00,143.77,143.79,143.75,143.78,54610
2017/08/09,15:36:00,143.78,143.79,143.76,143.78,69832
2017/08/09,15:37:00,143.78,143.81,143.77,143.79,79621
2017/08/09,15:38:00,143.79,143.84,143.79,143.83,51389
2017/08/09,15:39:00,143.83,143.94,143.83,143.94,62654
2017/08/09,15:40:00,143.94,143.97,143.91,143.93,106516
2017/08/09,15:41:00,143.93,144.01,143.93,143.96,70664
2017/08/09,15:42:00,143.96,143.99,143.95,143.99,25337
2017/08/09,15:43:00,143.99,144.00,143.95,143.98,68483
2017/08/09,15:44:00,143.98,143.99,143.96,143.96,25857
2017/08/09,15:45:00,143.97,144.00,143.96,143.99,46860
2017/08/09,15:46:00,143.99,144.07,143.99,144.06,115405
2017/08/09,15:47:00,144.06,144.07,144.03,144.03,26835
2017/08/09,15:48:00,144.03,144.03,144.01,144.01,45554
2017/08/09,15:49:00,144.01,144.06,144.00,144.06,189206
2017/08/09,15:50:00,144.06,144.07,144.04,144.07,59372
2017/08/09,15:51:00,144.08,144.17,144.08,144.15,207261
2017/08/09,15:52:00,144.15,144.18,144.13,144.14,50277
2017/08/09,15:53:00,144.14,144.16,144.13,144.16,60729
2017/08/09,15:54:00,144.16,144.17,144.10,144.11,62640
2017/08/09,15:55:00,144.11,144.12,144.09,144.10,88064
2017/08/09,15:56:00,144.09,144.12,144.09,144.11,116685
2017/08/09,15:57:00,144.12,144.12,144.10,144.11,107863
2017/08/09,15:58:00,144.11,144.11,144.08,144.09,272675
2017/08/09,15:59:00,144.10,144.11,144.08,144.11,170499
2017/08/09,16:00:00,144.11,144.19,144.10,144.16,410653
2017/08/10,09:31:00,143.33,143.34,143.16,143.17,191929
2017/08/10,09:32:00,143.17,143.34,143.17,143.30,209971
2017/08/10,09:33:00,143.31,143.37,143.24,143.37,79798
2017/08/10,09:34:00,143.39,143.40,143.32,143.37,103359
2017/08/10,09:35:00,143.36,143.39,143.31,143.35,494851
2017/08/10,09:36:00,143.35,143.39,143.22,143.28,227602
2017/08/10,09:37:00,143.28,143.39,143.27,143.34,376636
2017/08/10,09:38:00,143.33,143.38,143.32,143.33,50837
2017/08/10,09:39:00,143.33,143.34,143.24,143.31,133272
2017/08/10,09:40:00,143.31,143.31,143.23,143.25,142283
2017/08/10,09:41:00,143.24,143.25,143.01,143.03,261227
2017/08/10,09:42:00,143.03,143.09,143.00,143.03,225411
2017/08/10,09:43:00,143.03,143.04,142.93,143.04,463348
2017/08/10,09:44:00,143.04,143.10,142.98,142.98,117882
2017/08/10,09:45:00,142.99,143.02,142.91,142.98,174204
2017/08/10,09:46:00,142.96,142.96,142.77,142.80,289317
2017/08/10,09:47:00,142.80,142.92,142.80,142.90,180128
2017/08/10,09:48:00,142.90,142.93,142.86,142.90,93689
2017/08/10,09:49:00,142.90,142.91,142.79,142.80,108963
2017/08/10,09:50:00,142.80,142.92,142.76,142.90,213533
2017/08/10,09:51:00,142.90,142.98,142.86,142.95,102514
2017/08/10,09:52:00,142.95,143.02,142.91,142.97,165108
2017/08/10,09:53:00,142.97,143.02,142.92,143.00,136171
2017/08/10,09:54:00,143.00,143.10,143.00,143.08,138505
2017/08/10,09:55:00,143.08,143.10,143.01,143.03,301725
2017/08/10,09:56:00,143.02,143.02,142.95,142.95,325951
2017/08/10,09:57:00,142.96,143.00,142.86,142.86,130929
2017/08/10,09:58:00,142.86,142.95,142.86,142.88,84282
2017/08/10,09:59:00,142.90,142.90,142.81,142.83,133977
2017/08/10,10:00:00,142.84,142.89,142.79,142.88,124848
2017/08/10,10:01:00,142.89,142.92,142.70,142.70,231483
2017/08/10,10:02:00,142.70,142.74,142.58,142.58,167277
2017/08/10,10:03:00,142.57,142.63,142.55,142.60,163403
2017/08/10,10:04:00,142.61,142.63,142.39,142.46,527636
2017/08/10,10:05:00,142.46,142.54,142.33,142.40,296964
2017/08/10,10:06:00,142.39,142.48,142.37,142.45,142016
2017/08/10,10:07:00,142.46,142.47,142.35,142.37,173231
2017/08/10,10:08:00,142.38,142.40,142.11,142.17,715247
2017/08/10,10:09:00,142.17,142.20,142.11,142.19,260825
2017/08/10,10:10:00,142.19,142.42,142.18,142.39,374127
2017/08/10,10:11:00,142.39,142.40,142.27,142.31,238530
2017/08/10,10:12:00,142.28,142.42,142.27,142.38,191815
2017/08/10,10:13:00,142.37,142.37,142.23,142.33,195379
2017/08/10,10:14:00,142.33,142.41,142.33,142.38,167748
2017/08/10,10:15:00,142.37,142.40,142.26,142.39,230415
2017/08/10,10:16:00,142.39,142.45,142.35,142.42,230179
2017/08/10,10:17:00,142.43,142.45,142.31,142.40,76694
2017/08/10,10:18:00,142.40,142.50,142.37,142.50,176151
2017/08/10,10:19:00,142.50,142.53,142.44,142.48,267963
2017/08/10,10:20:00,142.48,142.54,142.48,142.53,96472
2017/08/10,10:21:00,142.54,142.59,142.48,142.59,460354
2017/08/10,10:22:00,142.59,142.59,142.50,142.56,334276
2017/08/10,10:23:00,142.56,142.63,142.55,142.62,309341
2017/08/10,10:24:00,142.62,142.64,142.57,142.57,225581
2017/08/10,10:25:00,142.57,142.57,142.47,142.49,335926
2017/08/10,10:26:00,142.48,142.49,142.34,142.35,185350
2017/08/10,10:27:00,142.35,142.42,142.31,142.31,344736
2017/08/10,10:28:00,142.32,142.47,142.31,142.46,300409
2017/08/10,10:29:00,142.46,142.64,142.46,142.64,478947
2017/08/10,10:30:00,142.64,142.70,142.62,142.70,87820
2017/08/10,10:31:00,142.71,142.79,142.68,142.72,257472
2017/08/10,10:32:00,142.71,142.72,142.57,142.58,124659
2017/08/10,10:33:00,142.59,142.60,142.54,142.57,82551
2017/08/10,10:34:00,142.57,142.63,142.55,142.60,63876
2017/08/10,10:35:00,142.61,142.69,142.61,142.66,76441
2017/08/10,10:36:00,142.66,142.70,142.61,142.70,37088
2017/08/10,10:37:00,142.70,142.73,142.68,142.71,109049
2017/08/10,10:38:00,142.71,142.76,142.71,142.74,67599
2017/08/10,10:39:00,142.74,142.77,142.69,142.73,95808
2017/08/10,10:40:00,142.72,142.76,142.69,142.73,97150
2017/08/10,10:41:00,142.74,142.75,142.67,142.67,25907
2017/08/10,10:42:00,142.67,142.70,142.62,142.67,39895
2017/08/10,10:43:00,142.67,142.70,142.64,142.67,48947
2017/08/10,10:44:00,142.68,142.73,142.68,142.68,30542
2017/08/10,10:45:00,142.68,142.68,142.63,142.67,45736
2017/08/10,10:46:00,142.67,142.71,142.67,142.71,35895
2017/08/10,10:47:00,142.71,142.77,142.71,142.72,29353
2017/08/10,10:48:00,142.72,142.76,142.72,142.73,33856
2017/08/10,10:49:00,142.73,142.84,142.73,142.80,76288
2017/08/10,10:50:00,142.80,142.80,142.66,142.67,95255
2017/08/10,10:51:00,142.67,142.70,142.67,142.67,27394
2017/08/10,10:52:00,142.66,142.69,142.64,142.69,78435
2017/08/10,10:53:00,142.68,142.68,142.62,142.65,33342
2017/08/10,10:54:00,142.65,142.69,142.63,142.66,276539
2017/08/10,10:55:00,142.67,142.67,142.62,142.62,19097
2017/08/10,10:56:00,142.62,142.65,142.60,142.65,61975
2017/08/10,10:57:00,142.64,142.68,142.64,142.67,16898
2017/08/10,10:58:00,142.67,142.74,142.67,142.72,11153
2017/08/10,10:59:00,142.72,142.72,142.62,142.63,57679
2017/08/10,11:00:00,142.63,142.64,142.60,142.62,35699
2017/08/10,11:01:00,142.61,142.61,142.56,142.59,52089
2017/08/10,11:02:00,142.59,142.61,142.53,142.54,55734
2017/08/10,11:03:00,142.53,142.59,142.53,142.56,78890
2017/08/10,11:04:00,142.58,142.64,142.58,142.64,47223
2017/08/10,11:05:00,142.65,142.65,142.48,142.50,136506
2017/08/10,11:06:00,142.50,142.55,142.50,142.53,38312
2017/08/10,11:07:00,142.52,142.64,142.52,142.63,107457
2017/08/10,11:08:00,142.63,142.64,142.59,142.61,56930
2017/08/10,11:09:00,142.61,142.72,142.60,142.68,63478
2017/08/10,11:10:00,142.68,142.70,142.65,142.67,49894
2017/08/10,11:11:00,142.68,142.68,142.63,142.64,27112
2017/08/10,11:12:00,142.65,142.66,142.62,142.64,34010
2017/08/10,11:13:00,142.63,142.65,142.59,142.62,40699
2017/08/10,11:14:00,142.62,142.65,142.61,142.65,9040
2017/08/10,11:15:00,142.64,142.66,142.61,142.63,9409
2017/08/10,11:16:00,142.63,142.63,142.55,142.59,49439
2017/08/10,11:17:00,142.59,142.61,142.56,142.57,46046
2017/08/10,11:18:00,142.57,142.57,142.54,142.54,442191
2017/08/10,11:19:00,142.54,142.56,142.46,142.46,61574
2017/08/10,11:20:00,142.46,142.52,142.45,142.52,66388
2017/08/10,11:21:00,142.51,142.51,142.43,142.44,45550
2017/08/10,11:22:00,142.44,142.45,142.40,142.44,63867
2017/08/10,11:23:00,142.43,142.45,142.38,142.38,27309
2017/08/10,11:24:00,142.38,142.40,142.35,142.36,103171
2017/08/10,11:25:00,142.35,142.35,142.25,142.27,94522
2017/08/10,11:26:00,142.27,142.36,142.26,142.36,88095
2017/08/10,11:27:00,142.36,142.44,142.36,142.41,65014
2017/08/10,11:28:00,142.41,142.41,142.32,142.34,37794
2017/08/10,11:29:00,142.33,142.33,142.28,142.32,56445
2017/08/10,11:30:00,142.33,142.42,142.32,142.42,40823
2017/08/10,11:31:00,142.42,142.49,142.41,142.47,242562
2017/08/10,11:32:00,142.48,142.48,142.43,142.47,27215
2017/08/10,11:33:00,142.46,142.49,142.44,142.45,62642
2017/08/10,11:34:00,142.44,142.44,142.37,142.41,20658
2017/08/10,11:35:00,142.40,142.44,142.39,142.41,42608
2017/08/10,11:36:00,142.41,142.43,142.36,142.41,58055
2017/08/10,11:37:00,142.41,142.42,142.26,142.34,157407
2017/08/10,11:38:00,142.33,142.45,142.33,142.42,134830
2017/08/10,11:39:00,142.42,142.43,142.39,142.39,82096
2017/08/10,11:40:00,142.39,142.41,142.39,142.41,16500
2017/08/10,11:41:00,142.41,142.41,142.33,142.33,46148
2017/08/10,11:42:00,142.34,142.35,142.27,142.27,57455
2017/08/10,11:43:00,142.27,142.29,142.16,142.21,146768
2017/08/10,11:44:00,142.21,142.25,142.19,142.21,45336
2017/08/10,11:45:00,142.21,142.24,142.13,142.14,83868
2017/08/10,11:46:00,142.14,142.16,142.03,142.08,142707
2017/08/10,11:47:00,142.07,142.16,142.05,142.16,116353
2017/08/10,11:48:00,142.15,142.17,142.09,142.09,126038
2017/08/10,11:49:00,142.09,142.12,142.01,142.04,149130
2017/08/10,11:50:00,142.05,142.07,141.99,142.04,121924
2017/08/10,11:51:00,142.03,142.03,141.88,141.93,276027
2017/08/10,11:52:00,141.93,142.00,141.93,141.96,66206
2017/08/10,11:53:00,141.95,142.05,141.95,142.03,65329
2017/08/10,11:54:00,142.02,142.03,141.94,142.00,70878
2017/08/10,11:55:00,142.01,142.02,141.91,141.92,39132
2017/08/10,11:56:00,141.92,142.00,141.90,142.00,49386
2017/08/10,11:57:00,142.02,142.03,141.89,141.89,97651
2017/08/10,11:58:00,141.89,141.98,141.89,141.94,39446
2017/08/10,11:59:00,141.94,141.95,141.91,141.92,51226
2017/08/10,12:00:00,141.90,141.99,141.89,141.98,78072
2017/08/10,12:01:00,141.99,141.99,141.90,141.95,47815
2017/08/10,12:02:00,141.94,141.94,141.85,141.88,167671
2017/08/10,12:03:00,141.90,141.95,141.89,141.89,45338
2017/08/10,12:04:00,141.90,141.99,141.90,141.94,169543
2017/08/10,12:05:00,141.94,141.95,141.88,141.89,82230
2017/08/10,12:06:00,141.88,141.89,141.77,141.89,190491
2017/08/10,12:07:00,141.89,141.98,141.89,141.94,197215
2017/08/10,12:08:00,141.93,141.96,141.89,141.93,40090
2017/08/10,12:09:00,141.92,142.00,141.89,142.00,1103981
2017/08/10,12:10:00,141.99,142.07,141.99,142.05,582876
2017/08/10,12:11:00,142.05,142.12,142.05,142.05,72698
2017/08/10,12:12:00,142.05,142.10,142.04,142.08,122162
2017/08/10,12:13:00,142.09,142.12,142.08,142.11,52609
2017/08/10,12:14:00,142.11,142.11,142.07,142.09,32140
2017/08/10,12:15:00,142.09,142.11,142.05,142.06,73352
2017/08/10,12:16:00,142.07,142.08,142.01,142.03,82624
2017/08/10,12:17:00,142.03,142.04,141.99,142.04,34154
2017/08/10,12:18:00,142.05,142.07,141.99,142.00,119997
2017/08/10,12:19:00,142.00,142.00,141.93,141.93,63309
2017/08/10,12:20:00,141.91,141.94,141.83,141.93,77125
2017/08/10,12:21:00,141.93,141.94,141.83,141.86,84171
2017/08/10,12:22:00,141.86,141.92,141.85,141.85,51965
2017/08/10,12:23:00,141.86,141.91,141.81,141.85,143805
2017/08/10,12:24:00,141.84,141.84,141.70,141.74,119407
2017/08/10,12:25:00,141.74,141.82,141.73,141.79,116581
2017/08/10,12:26:00,141.78,141.84,141.75,141.80,99269
2017/08/10,12:27:00,141.80,141.80,141.68,141.78,113690
2017/08/10,12:28:00,141.78,141.82,141.76,141.80,74984
2017/08/10,12:29:00,141.80,141.84,141.77,141.84,41614
2017/08/10,12:30:00,141.83,141.84,141.75,141.75,46406
2017/08/10,12:31:00,141.75,141.79,141.60,141.61,185984
2017/08/10,12:32:00,141.61,141.63,141.47,141.53,288367
2017/08/10,12:33:00,141.53,141.59,141.51,141.59,146528
2017/08/10,12:34:00,141.59,141.59,141.48,141.51,80500
2017/08/10,12:35:00,141.51,141.55,141.47,141.51,74789
2017/08/10,12:36:00,141.52,141.52,141.37,141.37,466004
2017/08/10,12:37:00,141.37,141.55,141.36,141.51,199677
2017/08/10,12:38:00,141.52,141.54,141.48,141.53,142453
2017/08/10,12:39:00,141.53,141.53,141.43,141.46,115926
2017/08/10,12:40:00,141.46,141.53,141.45,141.53,230362
2017/08/10,12:41:00,141.52,141.60,141.47,141.59,439384
2017/08/10,12:42:00,141.59,141.66,141.57,141.59,390440
2017/08/10,12:43:00,141.59,141.62,141.51,141.59,108008
2017/08/10,12:44:00,141.59,141.62,141.52,141.56,71557
2017/08/10,12:45:00,141.56,141.65,141.56,141.64,90251
2017/08/10,12:46:00,141.65,141.65,141.62,141.63,544654
2017/08/10,12:47:00,141.63,141.73,141.63,141.73,152158
2017/08/10,12:48:00,141.72,141.79,141.71,141.77,172007
2017/08/10,12:49:00,141.77,141.82,141.75,141.80,297721
2017/08/10,12:50:00,141.81,141.82,141.72,141.74,63404
2017/08/10,12:51:00,141.73,141.74,141.62,141.65,95629
2017/08/10,12:52:00,141.65,141.65,141.54,141.57,421010
2017/08/10,12:53:00,141.57,141.65,141.56,141.61,112393
2017/08/10,12:54:00,141.62,141.77,141.62,141.77,102085
2017/08/10,12:55:00,141.75,141.80,141.72,141.78,512399
2017/08/10,12:56:00,141.79,141.79,141.73,141.77,59594
2017/08/10,12:57:00,141.78,141.80,141.76,141.78,99323
2017/08/10,12:58:00,141.78,141.81,141.69,141.74,237648
2017/08/10,12:59:00,141.74,141.80,141.72,141.77,147583
2017/08/10,13:00:00,141.75,141.84,141.74,141.80,72002
2017/08/10,13:01:00,141.80,141.91,141.79,141.87,292626
2017/08/10,13:02:00,141.86,141.92,141.85,141.92,149652
2017/08/10,13:03:00,141.91,141.95,141.85,141.86,525088
2017/08/10,13:04:00,141.86,141.95,141.86,141.90,142433
2017/08/10,13:05:00,141.90,142.03,141.89,142.02,245635
2017/08/10,13:06:00,142.03,142.03,141.94,141.95,119310
2017/08/10,13:07:00,141.96,141.99,141.96,141.97,51756
2017/08/10,13:08:00,141.97,141.97,141.89,141.92,80434
2017/08/10,13:09:00,141.91,141.93,141.87,141.90,129748
2017/08/10,13:10:00,141.90,141.97,141.90,141.96,49909
2017/08/10,13:11:00,141.96,141.97,141.91,141.95,68407
2017/08/10,13:12:00,141.95,141.99,141.94,141.95,58852
2017/08/10,13:13:00,141.96,142.01,141.95,141.96,36555
2017/08/10,13:14:00,141.98,141.99,141.89,141.89,26772
2017/08/10,13:15:00,141.89,141.90,141.86,141.89,46863
2017/08/10,13:16:00,141.89,141.90,141.76,141.80,158250
2017/08/10,13:17:00,141.80,141.84,141.80,141.82,100095
2017/08/10,13:18:00,141.82,141.82,141.77,141.81,34656
2017/08/10,13:19:00,141.81,141.89,141.81,141.88,31895
2017/08/10,13:20:00,141.88,141.88,141.84,141.84,53052
2017/08/10,13:21:00,141.84,141.87,141.81,141.87,45754
2017/08/10,13:22:00,141.87,141.90,141.87,141.90,96608
2017/08/10,13:23:00,141.89,142.02,141.89,142.01,155724
2017/08/10,13:24:00,142.01,142.04,141.97,142.00,112160
2017/08/10,13:25:00,142.00,142.05,141.99,142.00,167908
2017/08/10,13:26:00,142.01,142.03,141.96,141.99,188158
2017/08/10,13:27:00,141.99,142.01,141.97,141.98,56957
2017/08/10,13:28:00,141.98,142.00,141.98,142.00,51229
2017/08/10,13:29:00,142.00,142.06,142.00,142.06,64799
2017/08/10,13:30:00,142.06,142.10,142.05,142.08,75569
2017/08/10,13:31:00,142.08,142.11,142.06,142.07,71500
2017/08/10,13:32:00,142.07,142.08,142.02,142.03,66736
2017/08/10,13:33:00,142.03,142.06,142.03,142.05,42710
2017/08/10,13:34:00,142.05,142.06,142.01,142.03,60300
2017/08/10,13:35:00,142.02,142.09,142.02,142.05,17598
2017/08/10,13:36:00,142.05,142.05,141.97,142.00,101100
2017/08/10,13:37:00,142.01,142.01,141.90,141.91,76081
2017/08/10,13:38:00,141.90,141.95,141.90,141.94,21908
2017/08/10,13:39:00,141.94,141.95,141.92,141.93,51564
2017/08/10,13:40:00,141.93,141.96,141.92,141.95,59166
2017/08/10,13:41:00,141.95,141.97,141.85,141.87,89066
2017/08/10,13:42:00,141.87,141.90,141.85,141.90,20097
2017/08/10,13:43:00,141.91,141.94,141.86,141.87,44507
2017/08/10,13:44:00,141.88,141.90,141.88,141.88,6771
2017/08/10,13:45:00,141.88,141.88,141.74,141.75,97984
2017/08/10,13:46:00,141.76,141.84,141.73,141.81,65922
2017/08/10,13:47:00,141.82,141.84,141.80,141.83,26209
2017/08/10,13:48:00,141.84,141.84,141.79,141.82,23721
2017/08/10,13:49:00,141.82,141.86,141.82,141.85,59327
2017/08/10,13:50:00,141.85,141.85,141.82,141.85,32702
2017/08/10,13:51:00,141.85,141.86,141.82,141.84,41048
2017/08/10,13:52:00,141.85,141.90,141.84,141.87,80448
2017/08/10,13:53:00,141.87,141.87,141.85,141.85,11972
2017/08/10,13:54:00,141.85,141.85,141.79,141.79,62158
2017/08/10,13:55:00,141.78,141.80,141.76,141.77,92913
2017/08/10,13:56:00,141.77,141.78,141.67,141.70,131562
2017/08/10,13:57:00,141.70,141.74,141.67,141.70,35131
2017/08/10,13:58:00,141.70,141.78,141.70,141.78,23952
2017/08/10,13:59:00,141.77,141.88,141.77,141.86,37088
2017/08/10,14:00:00,141.86,141.87,141.83,141.84,21709
2017/08/10,14:01:00,141.84,141.84,141.78,141.80,35249
2017/08/10,14:02:00,141.80,141.83,141.80,141.82,11712
2017/08/10,14:03:00,141.81,141.81,141.71,141.71,47176
2017/08/10,14:04:00,141.71,141.71,141.66,141.70,44869
2017/08/10,14:05:00,141.70,141.76,141.70,141.74,28462
2017/08/10,14:06:00,141.74,141.75,141.68,141.72,32877
2017/08/10,14:07:00,141.72,141.75,141.63,141.71,217329
2017/08/10,14:08:00,141.71,141.74,141.70,141.74,23971
2017/08/10,14:09:00,141.74,141.82,141.74,141.76,45796
2017/08/10,14:10:00,141.76,141.77,141.74,141.74,26268
2017/08/10,14:11:00,141.74,141.82,141.74,141.79,29023
2017/08/10,14:12:00,141.79,141.91,141.78,141.91,105869
2017/08/10,14:13:00,141.88,141.97,141.86,141.94,111924
2017/08/10,14:14:00,141.94,141.95,141.89,141.89,36853
2017/08/10,14:15:00,141.89,141.93,141.88,141.92,25779
2017/08/10,14:16:00,141.93,141.96,141.89,141.94,34402
2017/08/10,14:17:00,141.94,141.97,141.91,141.94,27365
2017/08/10,14:18:00,141.94,141.99,141.94,141.97,79874
2017/08/10,14:19:00,141.97,142.03,141.97,141.99,41099
2017/08/10,14:20:00,141.99,142.07,141.98,142.06,74272
2017/08/10,14:21:00,142.06,142.07,141.97,142.06,40813
2017/08/10,14:22:00,142.07,142.11,142.06,142.08,143981
2017/08/10,14:23:00,142.09,142.10,142.03,142.04,80471
2017/08/10,14:24:00,142.04,142.04,141.98,142.00,56159
2017/08/10,14:25:00,142.00,142.05,142.00,142.03,129535
2017/08/10,14:26:00,142.03,142.05,141.97,141.98,57531
2017/08/10,14:27:00,141.98,142.01,141.98,142.00,11897
2017/08/10,14:28:00,142.00,142.07,142.00,142.03,45403
2017/08/10,14:29:00,142.03,142.04,141.97,141.99,43549
2017/08/10,14:30:00,141.99,142.05,141.99,142.05,16456
2017/08/10,14:31:00,142.05,142.17,142.02,142.16,191791
2017/08/10,14:32:00,142.16,142.25,142.16,142.24,205842
2017/08/10,14:33:00,142.24,142.29,142.22,142.23,534076
2017/08/10,14:34:00,142.22,142.23,142.16,142.21,305757
2017/08/10,14:35:00,142.21,142.26,142.19,142.20,251529
2017/08/10,14:36:00,142.20,142.20,142.16,142.16,67527
2017/08/10,14:37:00,142.17,142.18,142.12,142.14,105053
2017/08/10,14:38:00,142.14,142.16,142.05,142.10,142983
2017/08/10,14:39:00,142.11,142.14,142.07,142.07,139724
2017/08/10,14:40:00,142.07,142.09,141.96,141.99,69312
2017/08/10,14:41:00,142.00,142.01,141.93,141.94,104015
2017/08/10,14:42:00,141.95,141.99,141.88,141.88,67998
2017/08/10,14:43:00,141.88,141.96,141.87,141.95,39351
2017/08/10,14:44:00,141.95,142.01,141.95,142.01,162362
2017/08/10,14:45:00,142.01,142.01,141.94,141.95,92818
2017/08/10,14:46:00,141.95,141.99,141.90,141.97,27914
2017/08/10,14:47:00,141.97,141.97,141.87,141.89,93364
2017/08/10,14:48:00,141.88,141.97,141.88,141.94,54260
2017/08/10,14:49:00,141.94,142.03,141.94,142.01,45875
2017/08/10,14:50:00,142.02,142.12,142.01,142.09,160397
2017/08/10,14:51:00,142.09,142.14,142.00,142.01,27123
2017/08/10,14:52:00,142.02,142.06,142.01,142.06,21090
2017/08/10,14:53:00,142.06,142.08,142.00,142.06,56287
2017/08/10,14:54:00,142.06,142.09,142.04,142.09,117587
2017/08/10,14:55:00,142.10,142.11,141.99,141.99,582202
2017/08/10,14:56:00,141.99,142.05,141.99,142.04,25077
2017/08/10,14:57:00,142.04,142.04,141.93,141.99,135248
2017/08/10,14:58:00,141.99,142.00,141.93,141.97,68678
2017/08/10,14:59:00,141.97,141.97,141.90,141.95,66294
2017/08/10,15:00:00,141.95,141.99,141.95,141.99,16964
2017/08/10,15:01:00,141.98,142.08,141.95,142.08,79893
2017/08/10,15:02:00,142.08,142.10,142.00,142.02,74229
2017/08/10,15:03:00,142.02,142.03,141.90,141.93,121648
2017/08/10,15:04:00,141.93,141.94,141.89,141.94,76632
2017/08/10,15:05:00,141.94,141.96,141.93,141.93,30017
2017/08/10,15:06:00,141.93,141.94,141.87,141.87,118222
2017/08/10,15:07:00,141.86,141.90,141.86,141.89,96167
2017/08/10,15:08:00,141.88,141.89,141.83,141.86,68025
2017/08/10,15:09:00,141.87,141.96,141.87,141.95,146690
2017/08/10,15:10:00,141.96,141.96,141.87,141.89,51703
2017/08/10,15:11:00,141.89,141.89,141.82,141.83,65164
2017/08/10,15:12:00,141.82,141.82,141.76,141.77,137285
2017/08/10,15:13:00,141.77,141.77,141.64,141.67,283044
2017/08/10,15:14:00,141.66,141.71,141.64,141.64,47941
2017/08/10,15:15:00,141.63,141.64,141.60,141.61,95319
2017/08/10,15:16:00,141.61,141.61,141.42,141.46,362789
2017/08/10,15:17:00,141.47,141.56,141.47,141.51,127449
2017/08/10,15:18:00,141.51,141.53,141.33,141.36,140110
2017/08/10,15:19:00,141.37,141.47,141.36,141.44,93295
2017/08/10,15:20:00,141.43,141.53,141.40,141.52,101350
2017/08/10,15:21:00,141.52,141.52,141.40,141.42,84561
2017/08/10,15:22:00,141.41,141.42,141.28,141.31,201651
2017/08/10,15:23:00,141.31,141.50,141.31,141.49,440626
2017/08/10,15:24:00,141.48,141.58,141.48,141.57,102873
2017/08/10,15:25:00,141.57,141.57,141.47,141.50,78439
2017/08/10,15:26:00,141.50,141.55,141.43,141.44,83715
2017/08/10,15:27:00,141.44,141.45,141.33,141.41,78604
2017/08/10,15:28:00,141.41,141.48,141.36,141.40,90523
2017/08/10,15:29:00,141.40,141.50,141.37,141.47,229977
2017/08/10,15:30:00,141.47,141.52,141.39,141.48,600632
2017/08/10,15:31:00,141.48,141.57,141.46,141.48,136300
2017/08/10,15:32:00,141.47,141.51,141.38,141.40,139244
2017/08/10,15:33:00,141.41,141.41,141.24,141.31,241945
2017/08/10,15:34:00,141.32,141.39,141.25,141.26,185430
2017/08/10,15:35:00,141.26,141.31,141.23,141.28,209532
2017/08/10,15:36:00,141.27,141.34,141.23,141.25,99812
2017/08/10,15:37:00,141.25,141.31,141.19,141.23,299984
2017/08/10,15:38:00,141.23,141.23,141.08,141.16,284024
2017/08/10,15:39:00,141.16,141.16,141.06,141.06,314210
2017/08/10,15:40:00,141.06,141.11,141.04,141.07,260200
2017/08/10,15:41:00,141.07,141.14,141.02,141.02,741813
2017/08/10,15:42:00,141.02,141.15,141.01,141.13,166183
2017/08/10,15:43:00,141.12,141.24,141.07,141.21,285079
2017/08/10,15:44:00,141.21,141.23,141.20,141.21,155328
2017/08/10,15:45:00,141.20,141.22,141.10,141.17,205263
2017/08/10,15:46:00,141.16,141.18,141.10,141.14,294370
2017/08/10,15:47:00,141.14,141.16,141.06,141.07,252260
2017/08/10,15:48:00,141.08,141.12,141.05,141.05,281603
2017/08/10,15:49:00,141.05,141.10,140.98,141.00,229051
2017/08/10,15:50:00,141.00,141.01,140.89,140.95,448095
2017/08/10,15:51:00,140.94,141.15,140.91,141.13,863082
2017/08/10,15:52:00,141.14,141.14,141.03,141.04,373057
2017/08/10,15:53:00,141.04,141.10,141.03,141.08,244489
2017/08/10,15:54:00,141.08,141.09,141.04,141.06,268980
2017/08/10,15:55:00,141.06,141.16,141.04,141.16,278439
2017/08/10,15:56:00,141.15,141.20,141.11,141.14,432770
2017/08/10,15:57:00,141.13,141.14,141.04,141.04,579253
2017/08/10,15:58:00,141.03,141.05,140.97,141.00,539394
2017/08/10,15:59:00,141.00,141.05,140.99,141.02,421579
2017/08/10,16:00:00,141.02,141.04,140.95,141.00,898603
2017/08/11,09:31:00,141.24,141.31,141.09,141.28,469001
2017/08/11,09:32:00,141.27,141.41,141.24,141.41,139379
2017/08/11,09:33:00,141.41,141.51,141.33,141.47,385814
2017/08/11,09:34:00,141.45,141.53,141.37,141.44,352102
2017/08/11,09:35:00,141.44,141.54,141.41,141.50,400522
2017/08/11,09:36:00,141.50,141.53,141.41,141.50,636395
2017/08/11,09:37:00,141.50,141.53,141.42,141.42,532973
2017/08/11,09:38:00,141.42,141.44,141.20,141.23,273285
2017/08/11,09:39:00,141.22,141.39,141.19,141.31,568586
2017/08/11,09:40:00,141.31,141.38,141.14,141.15,268276
2017/08/11,09:41:00,141.15,141.25,141.08,141.15,516611
2017/08/11,09:42:00,141.14,141.16,141.05,141.16,235645
2017/08/11,09:43:00,141.15,141.28,141.14,141.28,252841
2017/08/11,09:44:00,141.29,141.32,141.23,141.23,208749
2017/08/11,09:45:00,141.22,141.29,141.14,141.25,90016
2017/08/11,09:46:00,141.26,141.28,141.10,141.13,181127
2017/08/11,09:47:00,141.13,141.13,141.04,141.06,183387
2017/08/11,09:48:00,141.07,141.16,141.01,141.05,128612
2017/08/11,09:49:00,141.06,141.08,140.96,141.05,416093
2017/08/11,09:50:00,141.07,141.10,140.90,141.08,321630
2017/08/11,09:51:00,141.06,141.29,141.06,141.27,175821
2017/08/11,09:52:00,141.27,141.28,141.20,141.23,935367
2017/08/11,09:53:00,141.23,141.42,141.23,141.42,251227
2017/08/11,09:54:00,141.42,141.50,141.35,141.50,261664
2017/08/11,09:55:00,141.50,141.52,141.42,141.44,261945
2017/08/11,09:56:00,141.47,141.52,141.46,141.49,101657
2017/08/11,09:57:00,141.48,141.49,141.41,141.43,64820
2017/08/11,09:58:00,141.44,141.45,141.34,141.38,98474
2017/08/11,09:59:00,141.39,141.50,141.37,141.50,159928
2017/08/11,10:00:00,141.51,141.61,141.50,141.57,407512
2017/08/11,10:01:00,141.57,141.60,141.44,141.58,425500
2017/08/11,10:02:00,141.58,141.66,141.55,141.56,122751
2017/08/11,10:03:00,141.56,141.63,141.56,141.60,62852
2017/08/11,10:04:00,141.60,141.61,141.53,141.59,129783
2017/08/11,10:05:00,141.59,141.60,141.48,141.57,151595
2017/08/11,10:06:00,141.57,141.69,141.57,141.64,107955
2017/08/11,10:07:00,141.63,141.74,141.62,141.70,708714
2017/08/11,10:08:00,141.70,141.80,141.70,141.79,115754
2017/08/11,10:09:00,141.79,141.93,141.79,141.93,309852
2017/08/11,10:10:00,141.93,141.96,141.82,141.89,301051
2017/08/11,10:11:00,141.91,141.94,141.89,141.91,84368
2017/08/11,10:12:00,141.91,141.95,141.87,141.94,133654
2017/08/11,10:13:00,141.94,142.06,141.93,142.02,174018
2017/08/11,10:14:00,142.02,142.02,141.83,141.84,369743
2017/08/11,10:15:00,141.84,141.84,141.73,141.74,677992
2017/08/11,10:16:00,141.74,141.76,141.68,141.74,472316
2017/08/11,10:17:00,141.74,141.86,141.72,141.85,281705
2017/08/11,10:18:00,141.85,141.91,141.80,141.86,63871
2017/08/11,10:19:00,141.85,141.89,141.80,141.82,95884
2017/08/11,10:20:00,141.82,141.86,141.78,141.79,75991
2017/08/11,10:21:00,141.79,141.82,141.75,141.81,148257
2017/08/11,10:22:00,141.80,141.89,141.79,141.83,106703
2017/08/11,10:23:00,141.83,141.89,141.82,141.88,137516
2017/08/11,10:24:00,141.89,141.92,141.86,141.89,56302
2017/08/11,10:25:00,141.89,141.94,141.79,141.82,106760
2017/08/11,10:26:00,141.82,141.82,141.66,141.70,107853
2017/08/11,10:27:00,141.70,141.86,141.69,141.84,239780
2017/08/11,10:28:00,141.85,141.86,141.82,141.83,29625
2017/08/11,10:29:00,141.83,141.86,141.76,141.85,30139
2017/08/11,10:30:00,141.84,141.87,141.75,141.81,109857
2017/08/11,10:31:00,141.81,141.84,141.79,141.83,33284
2017/08/11,10:32:00,141.82,141.84,141.66,141.69,80070
2017/08/11,10:33:00,141.69,141.71,141.64,141.69,236026
2017/08/11,10:34:00,141.69,141.83,141.68,141.81,118239
2017/08/11,10:35:00,141.81,141.91,141.80,141.89,110273
2017/08/11,10:36:00,141.89,141.94,141.87,141.87,121975
2017/08/11,10:37:00,141.87,142.00,141.87,141.98,107519
2017/08/11,10:38:00,141.98,141.98,141.88,141.92,153302
2017/08/11,10:39:00,141.92,141.95,141.89,141.92,97433
2017/08/11,10:40:00,141.90,141.91,141.84,141.88,156372
2017/08/11,10:41:00,141.88,142.00,141.88,142.00,34894
2017/08/11,10:42:00,141.99,142.03,141.94,142.01,149131
2017/08/11,10:43:00,142.00,142.04,141.98,142.00,111961
2017/08/11,10:44:00,142.00,142.04,141.94,141.96,163704
2017/08/11,10:45:00,141.96,141.98,141.91,141.93,99701
2017/08/11,10:46:00,141.93,141.98,141.92,141.94,92951
2017/08/11,10:47:00,141.94,142.01,141.94,142.00,62380
2017/08/11,10:48:00,142.00,142.09,141.98,142.07,178756
2017/08/11,10:49:00,142.07,142.07,141.98,141.99,62081
2017/08/11,10:50:00,141.99,142.01,141.90,141.93,112164
2017/08/11,10:51:00,141.93,141.94,141.88,141.91,115889
2017/08/11,10:52:00,141.91,141.96,141.91,141.94,22623
2017/08/11,10:53:00,141.93,141.93,141.88,141.90,75289
2017/08/11,10:54:00,141.90,141.92,141.87,141.90,42546
2017/08/11,10:55:00,141.89,141.89,141.86,141.87,19606
2017/08/11,10:56:00,141.87,141.88,141.83,141.85,36759
2017/08/11,10:57:00,141.84,141.91,141.79,141.90,78578
2017/08/11,10:58:00,141.90,141.94,141.89,141.92,41822
2017/08/11,10:59:00,141.92,141.95,141.90,141.90,18853
2017/08/11,11:00:00,141.89,141.94,141.88,141.90,67322
2017/08/11,11:01:00,141.89,141.89,141.85,141.87,53183
2017/08/11,11:02:00,141.87,141.88,141.83,141.83,64680
2017/08/11,11:03:00,141.83,141.86,141.74,141.78,80581
2017/08/11,11:04:00,141.77,141.81,141.75,141.76,34792
2017/08/11,11:05:00,141.76,141.79,141.71,141.79,63142
2017/08/11,11:06:00,141.79,141.81,141.77,141.79,20793
2017/08/11,11:07:00,141.80,141.83,141.79,141.83,41423
2017/08/11,11:08:00,141.83,141.84,141.78,141.79,21057
2017/08/11,11:09:00,141.79,141.81,141.74,141.75,53621
2017/08/11,11:10:00,141.75,141.80,141.75,141.77,16481
2017/08/11,11:11:00,141.78,141.81,141.76,141.81,15569
2017/08/11,11:12:00,141.81,141.85,141.79,141.83,34147
2017/08/11,11:13:00,141.83,141.85,141.81,141.84,34752
2017/08/11,11:14:00,141.84,141.89,141.84,141.88,13485
2017/08/11,11:15:00,141.88,141.91,141.88,141.88,45185
2017/08/11,11:16:00,141.88,141.94,141.88,141.92,10133
2017/08/11,11:17:00,141.92,141.92,141.86,141.87,111938
2017/08/11,11:18:00,141.87,141.91,141.85,141.89,29657
2017/08/11,11:19:00,141.89,141.90,141.84,141.84,39430
2017/08/11,11:20:00,141.84,141.85,141.75,141.75,139404
2017/08/11,11:21:00,141.75,141.76,141.58,141.59,291850
2017/08/11,11:22:00,141.58,141.63,141.56,141.59,88999
2017/08/11,11:23:00,141.60,141.62,141.56,141.56,37253
2017/08/11,11:24:00,141.56,141.59,141.53,141.59,144839
2017/08/11,11:25:00,141.59,141.71,141.58,141.68,123206
2017/08/11,11:26:00,141.69,141.69,141.63,141.66,45326
2017/08/11,11:27:00,141.66,141.71,141.66,141.68,68976
2017/08/11,11:28:00,141.68,141.74,141.65,141.65,133609
2017/08/11,11:29:00,141.65,141.71,141.53,141.53,81843
2017/08/11,11:30:00,141.53,141.53,141.46,141.51,208169
2017/08/11,11:31:00,141.50,141.60,141.50,141.57,61721
2017/08/11,11:32:00,141.58,141.62,141.58,141.61,58785
2017/08/11,11:33:00,141.61,141.64,141.61,141.63,23402
2017/08/11,11:34:00,141.63,141.69,141.63,141.68,58561
2017/08/11,11:35:00,141.68,141.70,141.67,141.68,24291
2017/08/11,11:36:00,141.68,141.78,141.68,141.76,175490
2017/08/11,11:37:00,141.75,141.76,141.73,141.75,51630
2017/08/11,11:38:00,141.75,141.83,141.73,141.81,57588
2017/08/11,11:39:00,141.81,141.84,141.79,141.83,39134
2017/08/11,11:40:00,141.82,141.88,141.82,141.85,39188
2017/08/11,11:41:00,141.85,141.87,141.83,141.85,28946
2017/08/11,11:42:00,141.83,141.84,141.77,141.79,40355
2017/08/11,11:43:00,141.79,141.79,141.75,141.78,22770
2017/08/11,11:44:00,141.78,141.78,141.76,141.76,20281
2017/08/11,11:45:00,141.76,141.88,141.75,141.87,65877
2017/08/11,11:46:00,141.86,141.96,141.85,141.93,192333
2017/08/11,11:47:00,141.92,141.93,141.89,141.89,47536
2017/08/11,11:48:00,141.89,141.91,141.85,141.87,98973
2017/08/11,11:49:00,141.87,141.93,141.85,141.90,59001
2017/08/11,11:50:00,141.91,141.93,141.82,141.82,71992
2017/08/11,11:51:00,141.82,141.89,141.80,141.88,84120
2017/08/11,11:52:00,141.88,141.89,141.84,141.85,95894
2017/08/11,11:53:00,141.85,141.86,141.78,141.78,39300
2017/08/11,11:54:00,141.77,141.80,141.76,141.80,36417
2017/08/11,11:55:00,141.80,141.84,141.79,141.82,20096
2017/08/11,11:56:00,141.81,141.83,141.77,141.78,23977
2017/08/11,11:57:00,141.78,141.80,141.77,141.79,12708
2017/08/11,11:58:00,141.78,141.78,141.73,141.76,26963
2017/08/11,11:59:00,141.76,141.79,141.76,141.77,10365
2017/08/11,12:00:00,141.77,141.77,141.70,141.76,50757
2017/08/11,12:01:00,141.76,141.78,141.75,141.76,21051
2017/08/11,12:02:00,141.76,141.83,141.73,141.81,44559
2017/08/11,12:03:00,141.81,141.82,141.76,141.82,112733
2017/08/11,12:04:00,141.81,141.86,141.80,141.86,129581
2017/08/11,12:05:00,141.86,141.87,141.82,141.85,32781
2017/08/11,12:06:00,141.85,141.92,141.85,141.92,147775
2017/08/11,12:07:00,141.92,141.92,141.89,141.90,51221
2017/08/11,12:08:00,141.91,141.99,141.91,141.96,36111
2017/08/11,12:09:00,141.97,142.00,141.96,141.99,42926
2017/08/11,12:10:00,141.98,141.99,141.94,141.97,25317
2017/08/11,12:11:00,141.97,142.00,141.96,141.96,13087
2017/08/11,12:12:00,141.97,142.06,141.97,142.03,125748
2017/08/11,12:13:00,142.03,142.07,141.99,142.01,89498
2017/08/11,12:14:00,142.01,142.01,141.98,142.00,28031
2017/08/11,12:15:00,141.99,142.02,141.98,142.00,21642
2017/08/11,12:16:00,142.00,142.02,142.00,142.01,12871
2017/08/11,12:17:00,142.01,142.04,142.00,142.03,33942
2017/08/11,12:18:00,142.02,142.03,142.00,142.01,21861
2017/08/11,12:19:00,142.00,142.01,141.95,141.95,28664
2017/08/11,12:20:00,141.96,142.04,141.96,142.04,28132
2017/08/11,12:21:00,142.04,142.07,142.02,142.02,27498
2017/08/11,12:22:00,142.02,142.06,142.02,142.05,32671
2017/08/11,12:23:00,142.05,142.16,142.05,142.08,131877
2017/08/11,12:24:00,142.08,142.11,142.06,142.11,18863
2017/08/11,12:25:00,142.11,142.11,142.06,142.06,66995
2017/08/11,12:26:00,142.06,142.06,142.03,142.05,9914
2017/08/11,12:27:00,142.04,142.04,142.02,142.02,13106
2017/08/11,12:28:00,142.03,142.04,141.99,142.03,47123
2017/08/11,12:29:00,142.03,142.03,141.98,141.99,25312
2017/08/11,12:30:00,141.99,142.00,141.97,141.99,17948
2017/08/11,12:31:00,141.99,142.02,141.99,142.01,37105
2017/08/11,12:32:00,142.01,142.02,141.97,141.98,16987
2017/08/11,12:33:00,141.97,141.98,141.93,141.93,50216
2017/08/11,12:34:00,141.94,141.97,141.94,141.95,45659
2017/08/11,12:35:00,141.96,141.98,141.91,141.97,37064
2017/08/11,12:36:00,141.97,141.98,141.97,141.97,11142
2017/08/11,12:37:00,141.98,142.04,141.98,142.03,13806
2017/08/11,12:38:00,142.02,142.04,142.00,142.03,27968
2017/08/11,12:39:00,142.03,142.04,142.02,142.02,12856
2017/08/11,12:40:00,142.02,142.04,142.02,142.02,21630
2017/08/11,12:41:00,142.02,142.06,142.02,142.05,16624
2017/08/11,12:42:00,142.05,142.10,142.05,142.09,52509
2017/08/11,12:43:00,142.09,142.11,142.08,142.08,17848
2017/08/11,12:44:00,142.08,142.12,142.08,142.10,45736
2017/08/11,12:45:00,142.11,142.13,142.10,142.11,23834
2017/08/11,12:46:00,142.10,142.11,142.08,142.11,29932
2017/08/11,12:47:00,142.12,142.20,142.12,142.17,117861
2017/08/11,12:48:00,142.16,142.18,142.14,142.15,17253
2017/08/11,12:49:00,142.15,142.15,142.13,142.13,43390
2017/08/11,12:50:00,142.14,142.14,142.09,142.11,35659
2017/08/11,12:51:00,142.11,142.12,142.10,142.10,8913
2017/08/11,12:52:00,142.10,142.13,142.09,142.12,15510
2017/08/11,12:53:00,142.13,142.14,142.10,142.11,17837
2017/08/11,12:54:00,142.10,142.10,142.06,142.07,33584
2017/08/11,12:55:00,142.08,142.09,142.05,142.07,15966
2017/08/11,12:56:00,142.07,142.07,142.05,142.06,17051
2017/08/11,12:57:00,142.06,142.07,142.05,142.05,26055
2017/08/11,12:58:00,142.05,142.06,142.04,142.06,22015
2017/08/11,12:59:00,142.05,142.08,142.04,142.08,26126
2017/08/11,13:00:00,142.08,142.09,142.05,142.05,20099
2017/08/11,13:01:00,142.05,142.10,142.05,142.10,19073
2017/08/11,13:02:00,142.10,142.10,142.07,142.07,34829
2017/08/11,13:03:00,142.07,142.11,142.07,142.11,95035
2017/08/11,13:04:00,142.12,142.14,142.11,142.13,151734
2017/08/11,13:05:00,142.13,142.22,142.13,142.20,63383
2017/08/11,13:06:00,142.19,142.20,142.17,142.19,18896
2017/08/11,13:07:00,142.19,142.19,142.18,142.19,41397
2017/08/11,13:08:00,142.20,142.20,142.18,142.19,23979
2017/08/11,13:09:00,142.19,142.21,142.19,142.21,44694
2017/08/11,13:10:00,142.20,142.24,142.20,142.23,97839
2017/08/11,13:11:00,142.24,142.25,142.20,142.21,53971
2017/08/11,13:12:00,142.20,142.22,142.18,142.22,58195
2017/08/11,13:13:00,142.22,142.23,142.21,142.21,36157
2017/08/11,13:14:00,142.21,142.21,142.19,142.19,12900
2017/08/11,13:15:00,142.19,142.20,142.16,142.16,22138
2017/08/11,13:16:00,142.16,142.17,142.14,142.15,21680
2017/08/11,13:17:00,142.15,142.15,142.13,142.13,426209
2017/08/11,13:18:00,142.13,142.14,142.10,142.11,32739
2017/08/11,13:19:00,142.11,142.12,142.10,142.12,15394
2017/08/11,13:20:00,142.13,142.14,142.11,142.14,27575
2017/08/11,13:21:00,142.13,142.15,142.12,142.13,47468
2017/08/11,13:22:00,142.13,142.14,142.11,142.11,16545
2017/08/11,13:23:00,142.12,142.12,142.02,142.02,71917
2017/08/11,13:24:00,142.02,142.06,141.98,141.99,23462
2017/08/11,13:25:00,142.00,142.01,141.98,142.00,44536
2017/08/11,13:26:00,141.99,142.03,141.99,142.03,23992
2017/08/11,13:27:00,142.03,142.06,142.02,142.05,30750
2017/08/11,13:28:00,142.05,142.09,142.05,142.08,30169
2017/08/11,13:29:00,142.08,142.09,142.01,142.02,63929
2017/08/11,13:30:00,142.01,142.01,141.99,142.00,14726
2017/08/11,13:31:00,142.01,142.05,142.00,142.03,24269
2017/08/11,13:32:00,142.03,142.06,142.03,142.05,141720
2017/08/11,13:33:00,142.05,142.10,142.04,142.09,106631
2017/08/11,13:34:00,142.10,142.10,142.06,142.08,69508
2017/08/11,13:35:00,142.08,142.09,142.07,142.07,13612
2017/08/11,13:36:00,142.07,142.07,142.02,142.02,14692
2017/08/11,13:37:00,142.02,142.07,142.02,142.07,12438
2017/08/11,13:38:00,142.07,142.07,142.05,142.05,7717
2017/08/11,13:39:00,142.05,142.05,142.00,142.00,18844
2017/08/11,13:40:00,142.00,142.01,141.96,141.99,48466
2017/08/11,13:41:00,141.99,142.01,141.99,142.01,56621
2017/08/11,13:42:00,142.00,142.02,142.00,142.00,27823
2017/08/11,13:43:00,142.00,142.04,141.98,142.03,217934
2017/08/11,13:44:00,142.02,142.05,142.01,142.05,57781
2017/08/11,13:45:00,142.05,142.07,142.04,142.07,40323
2017/08/11,13:46:00,142.07,142.10,142.06,142.06,35414
2017/08/11,13:47:00,142.07,142.13,142.07,142.12,82435
2017/08/11,13:48:00,142.12,142.17,142.11,142.16,29414
2017/08/11,13:49:00,142.16,142.17,142.13,142.14,30731
2017/08/11,13:50:00,142.14,142.19,142.13,142.16,62210
2017/08/11,13:51:00,142.16,142.16,142.12,142.15,25789
2017/08/11,13:52:00,142.16,142.16,142.11,142.13,20181
2017/08/11,13:53:00,142.13,142.14,142.11,142.11,55008
2017/08/11,13:54:00,142.11,142.15,142.10,142.15,10822
2017/08/11,13:55:00,142.15,142.17,142.13,142.16,33268
2017/08/11,13:56:00,142.16,142.19,142.13,142.18,54033
2017/08/11,13:57:00,142.18,142.21,142.16,142.17,34522
2017/08/11,13:58:00,142.17,142.18,142.15,142.17,8937
2017/08/11,13:59:00,142.16,142.17,142.15,142.16,15764
2017/08/11,14:00:00,142.16,142.19,142.15,142.17,43289
2017/08/11,14:01:00,142.16,142.18,142.15,142.17,24274
2017/08/11,14:02:00,142.17,142.21,142.17,142.19,42504
2017/08/11,14:03:00,142.19,142.19,142.18,142.19,6742
2017/08/11,14:04:00,142.19,142.19,142.16,142.19,33587
2017/08/11,14:05:00,142.18,142.19,142.16,142.17,20346
2017/08/11,14:06:00,142.17,142.17,142.14,142.16,26879
2017/08/11,14:07:00,142.16,142.20,142.16,142.18,19000
2017/08/11,14:08:00,142.17,142.18,142.17,142.17,9501
2017/08/11,14:09:00,142.18,142.19,142.17,142.18,17879
2017/08/11,14:10:00,142.19,142.25,142.19,142.24,59827
2017/08/11,14:11:00,142.23,142.29,142.22,142.27,74105
2017/08/11,14:12:00,142.27,142.28,142.25,142.28,22424
2017/08/11,14:13:00,142.27,142.32,142.26,142.32,103483
2017/08/11,14:14:00,142.31,142.35,142.29,142.33,85414
2017/08/11,14:15:00,142.33,142.35,142.33,142.34,25225
2017/08/11,14:16:00,142.34,142.41,142.34,142.37,222693
2017/08/11,14:17:00,142.37,142.38,142.33,142.36,169945
2017/08/11,14:18:00,142.36,142.37,142.34,142.34,32261
2017/08/11,14:19:00,142.35,142.35,142.33,142.33,37890
2017/08/11,14:20:00,142.33,142.33,142.31,142.32,41834
2017/08/11,14:21:00,142.33,142.36,142.32,142.34,93446
2017/08/11,14:22:00,142.33,142.35,142.33,142.35,20037
2017/08/11,14:23:00,142.33,142.33,142.31,142.33,65981
2017/08/11,14:24:00,142.33,142.34,142.31,142.32,54669
2017/08/11,14:25:00,142.32,142.33,142.31,142.31,100926
2017/08/11,14:26:00,142.31,142.33,142.30,142.31,30003
2017/08/11,14:27:00,142.31,142.34,142.30,142.32,60767
2017/08/11,14:28:00,142.32,142.34,142.30,142.31,50159
2017/08/11,14:29:00,142.30,142.37,142.30,142.34,82937
2017/08/11,14:30:00,142.35,142.37,142.30,142.32,130722
2017/08/11,14:31:00,142.32,142.36,142.32,142.35,47350
2017/08/11,14:32:00,142.35,142.36,142.23,142.23,188968
2017/08/11,14:33:00,142.23,142.26,142.21,142.21,120736
2017/08/11,14:34:00,142.21,142.22,142.16,142.19,79532
2017/08/11,14:35:00,142.19,142.19,142.16,142.17,45194
2017/08/11,14:36:00,142.16,142.16,142.03,142.06,233564
2017/08/11,14:37:00,142.06,142.11,142.06,142.08,60550
2017/08/11,14:38:00,142.08,142.09,142.05,142.07,119749
2017/08/11,14:39:00,142.07,142.08,141.95,142.00,119895
2017/08/11,14:40:00,142.00,142.04,141.99,142.02,127974
2017/08/11,14:41:00,142.03,142.12,142.02,142.09,221746
2017/08/11,14:42:00,142.09,142.11,142.07,142.10,43472
2017/08/11,14:43:00,142.10,142.16,142.10,142.15,77683
2017/08/11,14:44:00,142.16,142.19,142.11,142.12,94887
2017/08/11,14:45:00,142.12,142.13,142.10,142.11,11618
2017/08/11,14:46:00,142.11,142.18,142.11,142.16,23454
2017/08/11,14:47:00,142.16,142.18,142.14,142.15,88909
2017/08/11,14:48:00,142.15,142.15,142.11,142.11,35261
2017/08/11,14:49:00,142.12,142.15,142.05,142.05,40074
2017/08/11,14:50:00,142.05,142.10,142.04,142.08,39840
2017/08/11,14:51:00,142.09,142.15,142.09,142.13,19981
2017/08/11,14:52:00,142.13,142.16,142.12,142.13,78916
2017/08/11,14:53:00,142.13,142.15,142.09,142.10,20056
2017/08/11,14:54:00,142.10,142.11,142.03,142.05,50549
2017/08/11,14:55:00,142.04,142.04,141.91,141.93,113042
2017/08/11,14:56:00,141.93,142.02,141.93,142.01,55868
2017/08/11,14:57:00,142.01,142.02,141.98,141.99,133648
2017/08/11,14:58:00,141.98,142.03,141.96,141.97,95632
2017/08/11,14:59:00,141.97,142.02,141.88,141.90,160916
2017/08/11,15:00:00,141.89,141.96,141.84,141.89,176089
2017/08/11,15:01:00,141.90,141.99,141.90,141.95,193170
2017/08/11,15:02:00,141.95,142.06,141.95,142.05,113714
2017/08/11,15:03:00,142.04,142.08,142.00,142.02,45771
2017/08/11,15:04:00,142.01,142.02,141.94,141.94,35953
2017/08/11,15:05:00,141.94,142.00,141.93,142.00,53069
2017/08/11,15:06:00,142.01,142.02,141.99,142.00,75224
2017/08/11,15:07:00,142.00,142.00,141.97,141.98,41181
2017/08/11,15:08:00,141.98,142.02,141.98,142.01,32627
2017/08/11,15:09:00,142.00,142.07,142.00,142.03,115663
2017/08/11,15:10:00,142.04,142.05,141.95,141.97,23459
2017/08/11,15:11:00,141.97,142.00,141.96,141.98,64684
2017/08/11,15:12:00,141.98,142.00,141.97,141.99,15801
2017/08/11,15:13:00,142.00,142.00,141.97,142.00,35463
2017/08/11,15:14:00,142.00,142.00,141.94,141.95,26235
2017/08/11,15:15:00,141.94,141.94,141.86,141.88,116425
2017/08/11,15:16:00,141.88,141.92,141.84,141.88,180954
2017/08/11,15:17:00,141.87,141.90,141.86,141.88,68720
2017/08/11,15:18:00,141.88,141.88,141.84,141.85,33726
2017/08/11,15:19:00,141.85,141.88,141.81,141.83,114356
2017/08/11,15:20:00,141.83,141.83,141.75,141.78,136413
2017/08/11,15:21:00,141.78,141.90,141.78,141.89,144366
2017/08/11,15:22:00,141.89,141.92,141.85,141.85,125588
2017/08/11,15:23:00,141.85,141.89,141.83,141.89,44436
2017/08/11,15:24:00,141.89,141.89,141.82,141.82,48667
2017/08/11,15:25:00,141.82,141.92,141.82,141.91,53502
2017/08/11,15:26:00,141.92,142.07,141.92,142.03,257128
2017/08/11,15:27:00,142.03,142.04,142.00,142.02,72590
2017/08/11,15:28:00,142.01,142.02,141.96,141.97,52785
2017/08/11,15:29:00,141.97,142.02,141.97,141.98,36025
2017/08/11,15:30:00,141.99,141.99,141.95,141.96,29608
2017/08/11,15:31:00,141.97,142.00,141.94,141.97,110245
2017/08/11,15:32:00,141.97,141.99,141.86,141.89,95912
2017/08/11,15:33:00,141.89,141.91,141.85,141.89,82942
2017/08/11,15:34:00,141.89,141.96,141.88,141.93,31171
2017/08/11,15:35:00,141.93,141.94,141.92,141.92,22009
2017/08/11,15:36:00,141.91,141.92,141.84,141.86,58231
2017/08/11,15:37:00,141.87,141.94,141.87,141.94,480959
2017/08/11,15:38:00,141.94,141.95,141.85,141.92,131515
2017/08/11,15:39:00,141.93,142.06,141.93,142.04,248677
2017/08/11,15:40:00,142.04,142.13,142.02,142.12,209863
2017/08/11,15:41:00,142.11,142.12,142.05,142.06,70625
2017/08/11,15:42:00,142.06,142.06,142.01,142.04,68965
2017/08/11,15:43:00,142.04,142.08,142.02,142.05,88433
2017/08/11,15:44:00,142.06,142.07,142.00,142.03,532715
2017/08/11,15:45:00,142.04,142.06,141.99,142.03,93350
2017/08/11,15:46:00,142.01,142.11,142.00,142.10,163538
2017/08/11,15:47:00,142.10,142.14,142.06,142.13,102996
2017/08/11,15:48:00,142.13,142.16,142.13,142.15,76695
2017/08/11,15:49:00,142.15,142.21,142.14,142.20,363578
2017/08/11,15:50:00,142.19,142.20,142.13,142.18,267385
2017/08/11,15:51:00,142.18,142.19,142.10,142.11,253751
2017/08/11,15:52:00,142.11,142.16,142.11,142.14,179798
2017/08/11,15:53:00,142.15,142.16,142.10,142.14,201349
2017/08/11,15:54:00,142.15,142.16,142.12,142.15,147783
2017/08/11,15:55:00,142.14,142.17,142.13,142.14,214671
2017/08/11,15:56:00,142.14,142.16,142.12,142.14,158687
2017/08/11,15:57:00,142.14,142.18,142.13,142.14,278309
2017/08/11,15:58:00,142.14,142.14,142.07,142.08,693843
2017/08/11,15:59:00,142.08,142.08,142.03,142.03,568897
2017/08/11,16:00:00,142.03,142.11,141.99,142.10,1097778
2017/08/14,09:31:00,143.23,143.32,143.19,143.25,296443
2017/08/14,09:32:00,143.27,143.35,143.23,143.32,291619
2017/08/14,09:33:00,143.31,143.41,143.30,143.40,217712
2017/08/14,09:34:00,143.40,143.41,143.34,143.37,197183
2017/08/14,09:35:00,143.38,143.46,143.38,143.44,118133
2017/08/14,09:36:00,143.43,143.54,143.41,143.43,363799
2017/08/14,09:37:00,143.43,143.52,143.41,143.50,136604
2017/08/14,09:38:00,143.50,143.55,143.38,143.40,237018
2017/08/14,09:39:00,143.40,143.51,143.38,143.50,238483
2017/08/14,09:40:00,143.51,143.54,143.45,143.49,155220
2017/08/14,09:41:00,143.50,143.53,143.43,143.43,121806
2017/08/14,09:42:00,143.44,143.44,143.36,143.39,494322
2017/08/14,09:43:00,143.39,143.40,143.32,143.36,263661
2017/08/14,09:44:00,143.37,143.40,143.33,143.40,199053
2017/08/14,09:45:00,143.40,143.43,143.35,143.41,217312
2017/08/14,09:46:00,143.40,143.50,143.39,143.50,179077
2017/08/14,09:47:00,143.49,143.50,143.37,143.43,193013
2017/08/14,09:48:00,143.44,143.50,143.42,143.50,143671
2017/08/14,09:49:00,143.49,143.51,143.44,143.46,131259
2017/08/14,09:50:00,143.46,143.49,143.41,143.41,177898
2017/08/14,09:51:00,143.41,143.49,143.38,143.38,222395
2017/08/14,09:52:00,143.38,143.40,143.32,143.34,95182
2017/08/14,09:53:00,143.33,143.35,143.29,143.34,162670
2017/08/14,09:54:00,143.35,143.43,143.34,143.41,71541
2017/08/14,09:55:00,143.40,143.44,143.40,143.42,84066
2017/08/14,09:56:00,143.42,143.49,143.42,143.49,125464
2017/08/14,09:57:00,143.48,143.48,143.41,143.45,47927
2017/08/14,09:58:00,143.45,143.49,143.43,143.46,75946
2017/08/14,09:59:00,143.46,143.50,143.43,143.44,233775
2017/08/14,10:00:00,143.45,143.50,143.44,143.46,73126
2017/08/14,10:01:00,143.47,143.54,143.47,143.53,53622
2017/08/14,10:02:00,143.53,143.58,143.49,143.55,71322
2017/08/14,10:03:00,143.55,143.68,143.54,143.66,151835
2017/08/14,10:04:00,143.66,143.67,143.60,143.63,256977
2017/08/14,10:05:00,143.64,143.69,143.63,143.68,79811
2017/08/14,10:06:00,143.68,143.69,143.62,143.62,41796
2017/08/14,10:07:00,143.62,143.66,143.60,143.63,78167
2017/08/14,10:08:00,143.63,143.68,143.62,143.66,73186
2017/08/14,10:09:00,143.65,143.67,143.60,143.66,26355
2017/08/14,10:10:00,143.66,143.67,143.58,143.60,51851
2017/08/14,10:11:00,143.61,143.66,143.59,143.65,60517
2017/08/14,10:12:00,143.65,143.65,143.58,143.58,53939
2017/08/14,10:13:00,143.59,143.60,143.54,143.57,101986
2017/08/14,10:14:00,143.57,143.59,143.56,143.57,58653
2017/08/14,10:15:00,143.57,143.57,143.53,143.54,71355
2017/08/14,10:16:00,143.54,143.58,143.54,143.58,49583
2017/08/14,10:17:00,143.57,143.62,143.57,143.61,53820
2017/08/14,10:18:00,143.61,143.65,143.59,143.65,25393
2017/08/14,10:19:00,143.65,143.69,143.64,143.69,44350
2017/08/14,10:20:00,143.69,143.72,143.65,143.66,39912
2017/08/14,10:21:00,143.66,143.68,143.62,143.63,55932
2017/08/14,10:22:00,143.62,143.70,143.61,143.70,123826
2017/08/14,10:23:00,143.70,143.72,143.67,143.71,313866
2017/08/14,10:24:00,143.71,143.71,143.69,143.70,172400
2017/08/14,10:25:00,143.70,143.72,143.69,143.71,38912
2017/08/14,10:26:00,143.72,143.77,143.70,143.75,85019
2017/08/14,10:27:00,143.75,143.76,143.74,143.76,121184
2017/08/14,10:28:00,143.75,143.76,143.70,143.73,197686
2017/08/14,10:29:00,143.73,143.74,143.67,143.67,46657
2017/08/14,10:30:00,143.68,143.69,143.67,143.68,171776
2017/08/14,10:31:00,143.67,143.77,143.67,143.76,60386
2017/08/14,10:32:00,143.76,143.78,143.74,143.75,81525
2017/08/14,10:33:00,143.75,143.80,143.74,143.75,69127
2017/08/14,10:34:00,143.76,143.78,143.72,143.74,225049
2017/08/14,10:35:00,143.75,143.77,143.74,143.76,86740
2017/08/14,10:36:00,143.76,143.78,143.70,143.71,66199
2017/08/14,10:37:00,143.72,143.74,143.71,143.72,59206
2017/08/14,10:38:00,143.72,143.73,143.70,143.70,42603
2017/08/14,10:39:00,143.70,143.81,143.69,143.81,99141
2017/08/14,10:40:00,143.81,143.81,143.76,143.77,64711
2017/08/14,10:41:00,143.77,143.82,143.77,143.79,54634
2017/08/14,10:42:00,143.79,143.81,143.78,143.81,57541
2017/08/14,10:43:00,143.81,143.81,143.78,143.78,30954
2017/08/14,10:44:00,143.77,143.80,143.77,143.79,19244
2017/08/14,10:45:00,143.78,143.84,143.77,143.81,57715
2017/08/14,10:46:00,143.81,143.83,143.79,143.83,254328
2017/08/14,10:47:00,143.83,143.91,143.83,143.88,190213
2017/08/14,10:48:00,143.88,143.88,143.84,143.86,57966
2017/08/14,10:49:00,143.86,143.91,143.86,143.90,14625
2017/08/14,10:50:00,143.90,143.95,143.90,143.92,50523
2017/08/14,10:51:00,143.93,144.00,143.93,143.98,55936
2017/08/14,10:52:00,143.98,144.01,143.96,144.00,122168
2017/08/14,10:53:00,144.00,144.01,143.98,143.98,120618
2017/08/14,10:54:00,143.99,143.99,143.89,143.91,115642
2017/08/14,10:55:00,143.90,143.91,143.89,143.90,51427
2017/08/14,10:56:00,143.91,143.92,143.89,143.89,80131
2017/08/14,10:57:00,143.89,143.90,143.86,143.86,393423
2017/08/14,10:58:00,143.87,143.88,143.85,143.87,59396
2017/08/14,10:59:00,143.87,143.88,143.84,143.84,30160
2017/08/14,11:00:00,143.85,143.86,143.80,143.81,68752
2017/08/14,11:01:00,143.80,143.82,143.76,143.81,66523
2017/08/14,11:02:00,143.81,143.82,143.78,143.79,35374
2017/08/14,11:03:00,143.79,143.80,143.73,143.73,77758
2017/08/14,11:04:00,143.74,143.74,143.70,143.71,38777
2017/08/14,11:05:00,143.72,143.73,143.69,143.72,60023
2017/08/14,11:06:00,143.72,143.76,143.71,143.76,39048
2017/08/14,11:07:00,143.76,143.76,143.71,143.73,31598
2017/08/14,11:08:00,143.72,143.73,143.70,143.71,22327
2017/08/14,11:09:00,143.71,143.73,143.70,143.72,63564
2017/08/14,11:10:00,143.72,143.75,143.72,143.73,14859
2017/08/14,11:11:00,143.74,143.77,143.74,143.77,31666
2017/08/14,11:12:00,143.77,143.78,143.73,143.73,30873
2017/08/14,11:13:00,143.73,143.75,143.73,143.73,16909
2017/08/14,11:14:00,143.73,143.75,143.73,143.74,32680
2017/08/14,11:15:00,143.74,143.77,143.73,143.75,18470
2017/08/14,11:16:00,143.75,143.77,143.72,143.73,126365
2017/08/14,11:17:00,143.72,143.73,143.71,143.73,15040
2017/08/14,11:18:00,143.73,143.73,143.64,143.64,139146
2017/08/14,11:19:00,143.65,143.70,143.64,143.66,49209
2017/08/14,11:20:00,143.66,143.71,143.66,143.71,26600
2017/08/14,11:21:00,143.70,143.72,143.68,143.68,26608
2017/08/14,11:22:00,143.67,143.69,143.66,143.68,21922
2017/08/14,11:23:00,143.67,143.67,143.65,143.65,27505
2017/08/14,11:24:00,143.66,143.67,143.64,143.65,19457
2017/08/14,11:25:00,143.65,143.70,143.65,143.70,21855
2017/08/14,11:26:00,143.70,143.72,143.69,143.70,33166
2017/08/14,11:27:00,143.70,143.72,143.70,143.71,19009
2017/08/14,11:28:00,143.70,143.74,143.70,143.74,35774
2017/08/14,11:29:00,143.74,143.75,143.73,143.73,21471
2017/08/14,11:30:00,143.73,143.76,143.73,143.74,23667
2017/08/14,11:31:00,143.74,143.81,143.74,143.79,71739
2017/08/14,11:32:00,143.79,143.82,143.78,143.81,16525
2017/08/14,11:33:00,143.81,143.81,143.77,143.77,12912
2017/08/14,11:34:00,143.78,143.82,143.78,143.80,28046
2017/08/14,11:35:00,143.80,143.81,143.78,143.78,25526
2017/08/14,11:36:00,143.78,143.79,143.76,143.79,30946
2017/08/14,11:37:00,143.79,143.79,143.74,143.75,15581
2017/08/14,11:38:00,143.76,143.78,143.75,143.76,5440
2017/08/14,11:39:00,143.76,143.76,143.73,143.74,8575
2017/08/14,11:40:00,143.74,143.75,143.72,143.74,8124
2017/08/14,11:41:00,143.74,143.75,143.72,143.74,6911
2017/08/14,11:42:00,143.75,143.77,143.74,143.76,15859
2017/08/14,11:43:00,143.76,143.76,143.72,143.73,7812
2017/08/14,11:44:00,143.73,143.74,143.72,143.74,4356
2017/08/14,11:45:00,143.74,143.74,143.69,143.69,9936
2017/08/14,11:46:00,143.70,143.72,143.69,143.69,10843
2017/08/14,11:47:00,143.70,143.78,143.69,143.76,27726
2017/08/14,11:48:00,143.76,143.76,143.73,143.73,7822
2017/08/14,11:49:00,143.73,143.78,143.73,143.75,12199
2017/08/14,11:50:00,143.75,143.76,143.73,143.73,9769
2017/08/14,11:51:00,143.73,143.74,143.72,143.74,9018
2017/08/14,11:52:00,143.75,143.75,143.72,143.75,10739
2017/08/14,11:53:00,143.75,143.78,143.69,143.69,179308
2017/08/14,11:54:00,143.70,143.73,143.70,143.73,11906
2017/08/14,11:55:00,143.73,143.75,143.72,143.73,50521
2017/08/14,11:56:00,143.73,143.75,143.73,143.73,3905
2017/08/14,11:57:00,143.73,143.74,143.67,143.67,49598
2017/08/14,11:58:00,143.67,143.73,143.67,143.73,29265
2017/08/14,11:59:00,143.73,143.75,143.72,143.75,13219
2017/08/14,12:00:00,143.75,143.77,143.75,143.75,8602
2017/08/14,12:01:00,143.75,143.77,143.74,143.75,8726
2017/08/14,12:02:00,143.75,143.77,143.73,143.74,11866
2017/08/14,12:03:00,143.74,143.82,143.74,143.82,55372
2017/08/14,12:04:00,143.83,143.84,143.82,143.82,10612
2017/08/14,12:05:00,143.82,143.83,143.81,143.82,27639
2017/08/14,12:06:00,143.82,143.83,143.81,143.82,42556
2017/08/14,12:07:00,143.82,143.85,143.81,143.82,66017
2017/08/14,12:08:00,143.82,143.84,143.81,143.84,21920
2017/08/14,12:09:00,143.84,143.87,143.80,143.81,44336
2017/08/14,12:10:00,143.80,143.81,143.77,143.78,29458
2017/08/14,12:11:00,143.78,143.79,143.77,143.79,6456
2017/08/14,12:12:00,143.79,143.80,143.77,143.79,8715
2017/08/14,12:13:00,143.80,143.82,143.79,143.81,30644
2017/08/14,12:14:00,143.81,143.81,143.79,143.79,7219
2017/08/14,12:15:00,143.79,143.79,143.78,143.79,9953
2017/08/14,12:16:00,143.78,143.82,143.77,143.81,17907
2017/08/14,12:17:00,143.81,143.83,143.79,143.79,9282
2017/08/14,12:18:00,143.79,143.80,143.76,143.80,9017
2017/08/14,12:19:00,143.80,143.80,143.71,143.75,76886
2017/08/14,12:20:00,143.75,143.77,143.74,143.76,35365
2017/08/14,12:21:00,143.76,143.76,143.74,143.76,19411
2017/08/14,12:22:00,143.77,143.81,143.77,143.80,12660
2017/08/14,12:23:00,143.80,143.81,143.75,143.76,16579
2017/08/14,12:24:00,143.76,143.79,143.75,143.79,34168
2017/08/14,12:25:00,143.79,143.82,143.79,143.82,21321
2017/08/14,12:26:00,143.81,143.83,143.79,143.82,8058
2017/08/14,12:27:00,143.81,143.83,143.81,143.83,3902
2017/08/14,12:28:00,143.83,143.84,143.81,143.81,23321
2017/08/14,12:29:00,143.81,143.82,143.75,143.76,59541
2017/08/14,12:30:00,143.76,143.76,143.72,143.74,24479
2017/08/14,12:31:00,143.74,143.75,143.69,143.70,40670
2017/08/14,12:32:00,143.72,143.72,143.69,143.70,41841
2017/08/14,12:33:00,143.70,143.70,143.66,143.68,82607
2017/08/14,12:34:00,143.68,143.73,143.67,143.71,21473
2017/08/14,12:35:00,143.72,143.73,143.72,143.72,6099
2017/08/14,12:36:00,143.72,143.72,143.67,143.69,124628
2017/08/14,12:37:00,143.70,143.70,143.67,143.67,11878
2017/08/14,12:38:00,143.68,143.69,143.66,143.68,8691
2017/08/14,12:39:00,143.68,143.69,143.67,143.67,11481
2017/08/14,12:40:00,143.68,143.72,143.68,143.70,13770
2017/08/14,12:41:00,143.71,143.71,143.69,143.69,18816
2017/08/14,12:42:00,143.70,143.70,143.69,143.70,6122
2017/08/14,12:43:00,143.71,143.76,143.71,143.74,9681
2017/08/14,12:44:00,143.75,143.77,143.75,143.75,61281
2017/08/14,12:45:00,143.76,143.76,143.74,143.75,6051
2017/08/14,12:46:00,143.76,143.77,143.75,143.77,9226
2017/08/14,12:47:00,143.77,143.79,143.76,143.79,61405
2017/08/14,12:48:00,143.79,143.79,143.74,143.78,51372
2017/08/14,12:49:00,143.78,143.79,143.76,143.78,17581
2017/08/14,12:50:00,143.78,143.81,143.78,143.81,17349
2017/08/14,12:51:00,143.80,143.81,143.79,143.81,27841
2017/08/14,12:52:00,143.80,143.82,143.80,143.81,9091
2017/08/14,12:53:00,143.81,143.81,143.78,143.78,7193
2017/08/14,12:54:00,143.78,143.78,143.77,143.78,11010
2017/08/14,12:55:00,143.78,143.78,143.76,143.78,16727
2017/08/14,12:56:00,143.78,143.81,143.77,143.78,51018
2017/08/14,12:57:00,143.79,143.80,143.78,143.79,5503
2017/08/14,12:58:00,143.79,143.81,143.79,143.81,13707
2017/08/14,12:59:00,143.81,143.81,143.78,143.78,5007
2017/08/14,13:00:00,143.78,143.80,143.78,143.79,33368
2017/08/14,13:01:00,143.79,143.87,143.79,143.85,36746
2017/08/14,13:02:00,143.85,143.89,143.85,143.86,45206
2017/08/14,13:03:00,143.85,143.87,143.83,143.87,35714
2017/08/14,13:04:00,143.86,143.88,143.85,143.87,16252
2017/08/14,13:05:00,143.87,143.87,143.81,143.82,72117
2017/08/14,13:06:00,143.82,143.85,143.82,143.84,14445
2017/08/14,13:07:00,143.84,143.87,143.84,143.85,43261
2017/08/14,13:08:00,143.86,143.89,143.86,143.89,48462
2017/08/14,13:09:00,143.89,143.91,143.89,143.91,91868
2017/08/14,13:10:00,143.91,143.94,143.91,143.94,29896
2017/08/14,13:11:00,143.94,143.94,143.93,143.94,9967
2017/08/14,13:12:00,143.94,143.95,143.92,143.93,17533
2017/08/14,13:13:00,143.93,143.95,143.93,143.93,16157
2017/08/14,13:14:00,143.93,143.96,143.93,143.95,23233
2017/08/14,13:15:00,143.95,143.95,143.93,143.95,18113
2017/08/14,13:16:00,143.94,143.96,143.94,143.95,28357
2017/08/14,13:17:00,143.95,143.97,143.93,143.94,49645
2017/08/14,13:18:00,143.94,143.95,143.91,143.92,113436
2017/08/14,13:19:00,143.93,143.93,143.90,143.90,39137
2017/08/14,13:20:00,143.90,143.94,143.90,143.92,23396
2017/08/14,13:21:00,143.92,143.94,143.92,143.94,15832
2017/08/14,13:22:00,143.94,143.95,143.91,143.92,38840
2017/08/14,13:23:00,143.91,143.93,143.90,143.91,14784
2017/08/14,13:24:00,143.92,143.93,143.91,143.92,7807
2017/08/14,13:25:00,143.93,143.93,143.90,143.93,11196
2017/08/14,13:26:00,143.92,143.93,143.90,143.93,17650
2017/08/14,13:27:00,143.92,143.95,143.92,143.94,26182
2017/08/14,13:28:00,143.93,143.94,143.93,143.93,12866
2017/08/14,13:29:00,143.93,143.94,143.89,143.92,30863
2017/08/14,13:30:00,143.92,143.95,143.92,143.95,30806
2017/08/14,13:31:00,143.95,143.95,143.91,143.93,99165
2017/08/14,13:32:00,143.92,143.95,143.92,143.95,45550
2017/08/14,13:33:00,143.94,143.94,143.93,143.93,8631
2017/08/14,13:34:00,143.93,143.96,143.93,143.96,4875
2017/08/14,13:35:00,143.96,143.96,143.93,143.93,25298
2017/08/14,13:36:00,143.93,143.94,143.93,143.93,22172
2017/08/14,13:37:00,143.93,143.93,143.90,143.90,25341
2017/08/14,13:38:00,143.90,143.92,143.90,143.92,21810
2017/08/14,13:39:00,143.93,143.95,143.91,143.95,31530
2017/08/14,13:40:00,143.95,143.96,143.94,143.95,30626
2017/08/14,13:41:00,143.95,143.96,143.91,143.93,26776
2017/08/14,13:42:00,143.93,143.96,143.90,143.95,67436
2017/08/14,13:43:00,143.94,143.94,143.90,143.90,36509
2017/08/14,13:44:00,143.90,143.91,143.88,143.90,9039
2017/08/14,13:45:00,143.91,143.93,143.89,143.92,126615
2017/08/14,13:46:00,143.92,143.94,143.91,143.92,18040
2017/08/14,13:47:00,143.91,143.92,143.87,143.89,136398
2017/08/14,13:48:00,143.89,143.90,143.86,143.88,27305
2017/08/14,13:49:00,143.88,143.88,143.85,143.88,43266
2017/08/14,13:50:00,143.88,143.89,143.84,143.85,44961
2017/08/14,13:51:00,143.84,143.86,143.84,143.85,27901
2017/08/14,13:52:00,143.85,143.89,143.85,143.87,78107
2017/08/14,13:53:00,143.87,143.87,143.84,143.85,27420
2017/08/14,13:54:00,143.85,143.87,143.82,143.84,75222
2017/08/14,13:55:00,143.84,143.87,143.82,143.87,103501
2017/08/14,13:56:00,143.87,143.88,143.86,143.87,12333
2017/08/14,13:57:00,143.87,143.92,143.87,143.90,29995
2017/08/14,13:58:00,143.90,143.91,143.88,143.88,9342
2017/08/14,13:59:00,143.88,143.90,143.88,143.89,73313
2017/08/14,14:00:00,143.90,143.92,143.89,143.92,80950
2017/08/14,14:01:00,143.92,143.94,143.90,143.91,64908
2017/08/14,14:02:00,143.92,143.94,143.91,143.94,442788
2017/08/14,14:03:00,143.94,143.95,143.91,143.92,69316
2017/08/14,14:04:00,143.91,143.92,143.87,143.89,69347
2017/08/14,14:05:00,143.89,143.90,143.88,143.88,45525
2017/08/14,14:06:00,143.88,143.93,143.88,143.92,91057
2017/08/14,14:07:00,143.92,143.95,143.90,143.94,76350
2017/08/14,14:08:00,143.94,143.98,143.93,143.93,64826
2017/08/14,14:09:00,143.93,143.93,143.90,143.91,39626
2017/08/14,14:10:00,143.91,143.94,143.91,143.92,49517
2017/08/14,14:11:00,143.93,143.93,143.90,143.90,41124
2017/08/14,14:12:00,143.90,143.92,143.90,143.91,17271
2017/08/14,14:13:00,143.92,143.95,143.91,143.95,36559
2017/08/14,14:14:00,143.95,143.96,143.91,143.92,69905
2017/08/14,14:15:00,143.92,143.92,143.88,143.88,30502
2017/08/14,14:16:00,143.88,143.91,143.76,143.81,119854
2017/08/14,14:17:00,143.80,143.84,143.80,143.82,44633
2017/08/14,14:18:00,143.82,143.83,143.80,143.82,33714
2017/08/14,14:19:00,143.82,143.85,143.81,143.84,34483
2017/08/14,14:20:00,143.84,143.85,143.82,143.85,44102
2017/08/14,14:21:00,143.85,143.87,143.83,143.85,53988
2017/08/14,14:22:00,143.85,143.88,143.83,143.87,11636
2017/08/14,14:23:00,143.88,143.90,143.87,143.89,35466
2017/08/14,14:24:00,143.89,143.91,143.89,143.90,43570
2017/08/14,14:25:00,143.89,143.90,143.88,143.90,15430
2017/08/14,14:26:00,143.90,143.91,143.85,143.86,88029
2017/08/14,14:27:00,143.85,143.88,143.85,143.87,13230
2017/08/14,14:28:00,143.88,143.90,143.86,143.86,42132
2017/08/14,14:29:00,143.86,143.87,143.84,143.86,43203
2017/08/14,14:30:00,143.86,143.87,143.85,143.86,50298
2017/08/14,14:31:00,143.86,143.88,143.85,143.88,47982
2017/08/14,14:32:00,143.88,143.91,143.88,143.89,44006
2017/08/14,14:33:00,143.90,143.91,143.89,143.89,44418
2017/08/14,14:34:00,143.90,143.90,143.87,143.90,34577
2017/08/14,14:35:00,143.90,143.90,143.88,143.89,38637
2017/08/14,14:36:00,143.89,143.89,143.88,143.88,36086
2017/08/14,14:37:00,143.88,143.89,143.86,143.86,12975
2017/08/14,14:38:00,143.86,143.90,143.86,143.89,43745
2017/08/14,14:39:00,143.88,143.91,143.87,143.91,16038
2017/08/14,14:40:00,143.90,143.94,143.89,143.92,54270
2017/08/14,14:41:00,143.92,143.93,143.90,143.91,69440
2017/08/14,14:42:00,143.90,143.94,143.90,143.94,15813
2017/08/14,14:43:00,143.94,143.94,143.91,143.94,26727
2017/08/14,14:44:00,143.94,143.94,143.92,143.93,19667
2017/08/14,14:45:00,143.92,143.93,143.91,143.93,16308
2017/08/14,14:46:00,143.93,143.93,143.91,143.93,51782
2017/08/14,14:47:00,143.93,143.93,143.88,143.90,62423
2017/08/14,14:48:00,143.91,143.93,143.90,143.91,36482
2017/08/14,14:49:00,143.90,143.91,143.88,143.90,27839
2017/08/14,14:50:00,143.89,143.91,143.79,143.79,291395
2017/08/14,14:51:00,143.79,143.80,143.70,143.75,193806
2017/08/14,14:52:00,143.74,143.76,143.73,143.74,106681
2017/08/14,14:53:00,143.74,143.74,143.69,143.70,44618
2017/08/14,14:54:00,143.70,143.72,143.69,143.69,59081
2017/08/14,14:55:00,143.69,143.73,143.69,143.71,67539
2017/08/14,14:56:00,143.71,143.74,143.70,143.74,78913
2017/08/14,14:57:00,143.74,143.80,143.74,143.79,41917
2017/08/14,14:58:00,143.80,143.81,143.79,143.81,111669
2017/08/14,14:59:00,143.81,143.82,143.76,143.80,147153
2017/08/14,15:00:00,143.81,143.82,143.77,143.78,60972
2017/08/14,15:01:00,143.78,143.80,143.78,143.78,41591
2017/08/14,15:02:00,143.78,143.82,143.78,143.79,72775
2017/08/14,15:03:00,143.79,143.79,143.72,143.73,237584
2017/08/14,15:04:00,143.73,143.76,143.72,143.72,112634
2017/08/14,15:05:00,143.72,143.72,143.69,143.70,165368
2017/08/14,15:06:00,143.70,143.73,143.69,143.72,125855
2017/08/14,15:07:00,143.72,143.76,143.72,143.74,59580
2017/08/14,15:08:00,143.74,143.74,143.72,143.73,27421
2017/08/14,15:09:00,143.73,143.76,143.72,143.76,26451
2017/08/14,15:10:00,143.76,143.77,143.75,143.76,118905
2017/08/14,15:11:00,143.77,143.78,143.74,143.76,73564
2017/08/14,15:12:00,143.77,143.79,143.76,143.78,57405
2017/08/14,15:13:00,143.78,143.79,143.76,143.78,61073
2017/08/14,15:14:00,143.77,143.79,143.77,143.78,56993
2017/08/14,15:15:00,143.78,143.79,143.75,143.78,65620
2017/08/14,15:16:00,143.78,143.78,143.72,143.74,96841
2017/08/14,15:17:00,143.75,143.77,143.74,143.77,34697
2017/08/14,15:18:00,143.76,143.79,143.76,143.79,80651
2017/08/14,15:19:00,143.79,143.87,143.78,143.85,313674
2017/08/14,15:20:00,143.86,143.87,143.84,143.85,49092
2017/08/14,15:21:00,143.85,143.87,143.83,143.85,59808
2017/08/14,15:22:00,143.85,143.87,143.84,143.85,175749
2017/08/14,15:23:00,143.85,143.89,143.85,143.88,127292
2017/08/14,15:24:00,143.88,143.89,143.86,143.88,38212
2017/08/14,15:25:00,143.88,143.90,143.88,143.90,36528
2017/08/14,15:26:00,143.90,143.90,143.88,143.89,36294
2017/08/14,15:27:00,143.89,143.89,143.87,143.87,31005
2017/08/14,15:28:00,143.87,143.92,143.86,143.90,148437
2017/08/14,15:29:00,143.91,143.92,143.89,143.92,66948
2017/08/14,15:30:00,143.92,143.93,143.89,143.93,85617
2017/08/14,15:31:00,143.93,143.93,143.90,143.90,54133
2017/08/14,15:32:00,143.90,143.94,143.90,143.93,132315
2017/08/14,15:33:00,143.93,143.93,143.87,143.88,97669
2017/08/14,15:34:00,143.89,143.92,143.88,143.90,148810
2017/08/14,15:35:00,143.90,143.92,143.89,143.91,121212
2017/08/14,15:36:00,143.91,143.92,143.89,143.89,64622
2017/08/14,15:37:00,143.89,143.92,143.88,143.92,31632
2017/08/14,15:38:00,143.92,143.92,143.88,143.89,50666
2017/08/14,15:39:00,143.89,143.92,143.88,143.89,80510
2017/08/14,15:40:00,143.90,143.90,143.88,143.89,46608
2017/08/14,15:41:00,143.89,143.90,143.86,143.88,66469
2017/08/14,15:42:00,143.88,143.91,143.87,143.91,65164
2017/08/14,15:43:00,143.91,143.92,143.89,143.91,88076
2017/08/14,15:44:00,143.91,143.93,143.88,143.89,184223
2017/08/14,15:45:00,143.88,143.88,143.85,143.85,207033
2017/08/14,15:46:00,143.84,143.85,143.79,143.84,152183
2017/08/14,15:47:00,143.84,143.87,143.83,143.86,133078
2017/08/14,15:48:00,143.87,143.89,143.84,143.86,98047
2017/08/14,15:49:00,143.87,143.90,143.87,143.89,113663
2017/08/14,15:50:00,143.89,143.89,143.85,143.86,98105
2017/08/14,15:51:00,143.87,143.98,143.87,143.97,356249
2017/08/14,15:52:00,143.96,144.06,143.94,144.02,258318
2017/08/14,15:53:00,144.02,144.08,144.00,144.08,209191
2017/08/14,15:54:00,144.08,144.14,144.07,144.10,553756
2017/08/14,15:55:00,144.10,144.13,144.06,144.06,204138
2017/08/14,15:56:00,144.07,144.08,144.04,144.07,178973
2017/08/14,15:57:00,144.07,144.15,144.06,144.13,771297
2017/08/14,15:58:00,144.13,144.14,144.01,144.08,784081
2017/08/14,15:59:00,144.07,144.08,143.96,143.96,663740
2017/08/14,16:00:00,143.96,144.04,143.92,143.93,1308943
2017/08/15,09:31:00,144.22,144.30,144.16,144.23,158959
2017/08/15,09:32:00,144.21,144.23,144.12,144.14,245968
2017/08/15,09:33:00,144.14,144.26,144.12,144.17,165038
2017/08/15,09:34:00,144.18,144.19,144.12,144.19,201298
2017/08/15,09:35:00,144.19,144.30,144.16,144.28,208748
2017/08/15,09:36:00,144.28,144.29,144.23,144.26,204487
2017/08/15,09:37:00,144.25,144.25,144.14,144.19,121710
2017/08/15,09:38:00,144.20,144.20,144.08,144.10,115180
2017/08/15,09:39:00,144.10,144.15,144.08,144.12,131357
2017/08/15,09:40:00,144.12,144.18,144.09,144.16,50073
2017/08/15,09:41:00,144.15,144.18,144.06,144.07,78067
2017/08/15,09:42:00,144.06,144.10,144.06,144.09,31902
2017/08/15,09:43:00,144.08,144.11,144.03,144.05,48773
2017/08/15,09:44:00,144.05,144.06,143.93,143.93,117451
2017/08/15,09:45:00,143.93,143.93,143.81,143.90,107817
2017/08/15,09:46:00,143.90,143.95,143.86,143.89,90073
2017/08/15,09:47:00,143.87,143.91,143.78,143.90,213608
2017/08/15,09:48:00,143.90,143.90,143.80,143.85,78990
2017/08/15,09:49:00,143.84,143.84,143.74,143.81,141095
2017/08/15,09:50:00,143.81,143.85,143.76,143.85,103819
2017/08/15,09:51:00,143.84,143.86,143.72,143.74,132666
2017/08/15,09:52:00,143.74,143.84,143.72,143.79,77661
2017/08/15,09:53:00,143.79,143.83,143.76,143.82,128916
2017/08/15,09:54:00,143.81,143.88,143.79,143.87,73081
2017/08/15,09:55:00,143.88,143.90,143.85,143.89,71270
2017/08/15,09:56:00,143.89,143.94,143.87,143.91,81802
2017/08/15,09:57:00,143.92,144.01,143.92,143.99,147855
2017/08/15,09:58:00,143.99,144.01,143.97,143.99,61126
2017/08/15,09:59:00,144.00,144.03,143.96,144.02,73485
2017/08/15,10:00:00,144.02,144.03,144.00,144.01,40663
2017/08/15,10:01:00,144.01,144.09,144.01,144.07,41569
2017/08/15,10:02:00,144.08,144.08,144.02,144.04,51339
2017/08/15,10:03:00,144.04,144.06,144.02,144.04,45066
2017/08/15,10:04:00,144.04,144.08,144.00,144.05,72157
2017/08/15,10:05:00,144.05,144.06,143.95,143.95,75589
2017/08/15,10:06:00,143.95,144.00,143.93,143.99,47880
2017/08/15,10:07:00,143.99,143.99,143.90,143.92,70805
2017/08/15,10:08:00,143.92,143.97,143.91,143.96,30086
2017/08/15,10:09:00,143.96,144.01,143.95,143.96,62885
2017/08/15,10:10:00,143.96,143.96,143.87,143.89,43306
2017/08/15,10:11:00,143.90,143.91,143.79,143.85,100279
2017/08/15,10:12:00,143.85,143.88,143.78,143.81,41654
2017/08/15,10:13:00,143.80,143.86,143.80,143.85,41278
2017/08/15,10:14:00,143.85,143.85,143.72,143.74,60660
2017/08/15,10:15:00,143.73,143.80,143.68,143.77,40585
2017/08/15,10:16:00,143.77,143.85,143.77,143.77,114308
2017/08/15,10:17:00,143.77,143.77,143.64,143.67,92663
2017/08/15,10:18:00,143.67,143.72,143.66,143.70,59091
2017/08/15,10:19:00,143.70,143.73,143.68,143.71,54513
2017/08/15,10:20:00,143.71,143.80,143.70,143.77,64401
2017/08/15,10:21:00,143.77,143.78,143.72,143.74,47533
2017/08/15,10:22:00,143.76,143.76,143.67,143.70,91485
2017/08/15,10:23:00,143.71,143.73,143.66,143.71,58441
2017/08/15,10:24:00,143.71,143.78,143.70,143.77,34245
2017/08/15,10:25:00,143.77,143.80,143.74,143.74,30372
2017/08/15,10:26:00,143.74,143.82,143.74,143.80,21658
2017/08/15,10:27:00,143.79,143.93,143.78,143.92,99450
2017/08/15,10:28:00,143.93,143.94,143.88,143.91,74091
2017/08/15,10:29:00,143.91,143.93,143.87,143.88,43054
2017/08/15,10:30:00,143.88,143.93,143.87,143.90,30277
2017/08/15,10:31:00,143.91,143.91,143.82,143.82,53396
2017/08/15,10:32:00,143.83,143.83,143.71,143.73,55927
2017/08/15,10:33:00,143.72,143.76,143.66,143.74,95514
2017/08/15,10:34:00,143.74,143.77,143.73,143.76,115841
2017/08/15,10:35:00,143.75,143.82,143.72,143.76,43191
2017/08/15,10:36:00,143.75,143.77,143.66,143.77,90526
2017/08/15,10:37:00,143.77,143.82,143.75,143.81,19427
2017/08/15,10:38:00,143.81,143.85,143.79,143.83,43647
2017/08/15,10:39:00,143.83,143.86,143.83,143.84,29202
2017/08/15,10:40:00,143.84,143.93,143.80,143.91,77031
2017/08/15,10:41:00,143.92,143.95,143.88,143.94,29238
2017/08/15,10:42:00,143.94,143.95,143.92,143.94,42444
2017/08/15,10:43:00,143.94,143.97,143.93,143.96,26730
2017/08/15,10:44:00,143.96,144.03,143.95,144.00,43869
2017/08/15,10:45:00,144.00,144.02,143.96,144.00,19598
2017/08/15,10:46:00,144.00,144.02,143.94,144.00,37865
2017/08/15,10:47:00,143.99,144.01,143.98,144.01,34672
2017/08/15,10:48:00,144.02,144.03,143.98,144.00,77090
2017/08/15,10:49:00,144.00,144.02,143.96,143.99,52479
2017/08/15,10:50:00,144.00,144.00,143.93,143.96,74000
2017/08/15,10:51:00,143.96,143.98,143.94,143.97,25607
2017/08/15,10:52:00,143.97,144.07,143.96,144.06,77915
2017/08/15,10:53:00,144.06,144.07,143.98,143.98,59169
2017/08/15,10:54:00,143.99,144.00,143.97,143.97,65529
2017/08/15,10:55:00,143.97,143.98,143.94,143.98,26544
2017/08/15,10:56:00,143.97,144.00,143.97,144.00,44330
2017/08/15,10:57:00,143.99,144.01,143.97,143.98,30614
2017/08/15,10:58:00,143.99,144.01,143.97,144.00,46690
2017/08/15,10:59:00,143.99,144.00,143.96,143.97,24799
2017/08/15,11:00:00,143.97,143.98,143.88,143.89,34802
2017/08/15,11:01:00,143.89,143.98,143.89,143.98,56781
2017/08/15,11:02:00,143.98,143.99,143.96,143.97,17089
2017/08/15,11:03:00,143.96,143.96,143.91,143.91,237144
2017/08/15,11:04:00,143.91,143.91,143.87,143.91,52544
2017/08/15,11:05:00,143.91,143.91,143.88,143.90,33231
2017/08/15,11:06:00,143.90,143.90,143.87,143.88,23547
2017/08/15,11:07:00,143.87,143.87,143.82,143.85,58411
2017/08/15,11:08:00,143.85,143.93,143.84,143.92,86868
2017/08/15,11:09:00,143.92,143.96,143.90,143.94,16622
2017/08/15,11:10:00,143.94,143.96,143.93,143.95,39212
2017/08/15,11:11:00,143.95,143.96,143.93,143.94,22000
2017/08/15,11:12:00,143.95,144.00,143.95,143.99,32826
2017/08/15,11:13:00,144.00,144.00,143.98,144.00,31552
2017/08/15,11:14:00,143.99,144.00,143.94,143.95,15758
2017/08/15,11:15:00,143.95,143.98,143.95,143.97,33182
2017/08/15,11:16:00,143.97,143.97,143.94,143.96,20268
2017/08/15,11:17:00,143.96,143.97,143.93,143.95,12225
2017/08/15,11:18:00,143.95,143.96,143.92,143.93,7385
2017/08/15,11:19:00,143.93,143.95,143.93,143.94,11708
2017/08/15,11:20:00,143.94,143.98,143.94,143.97,25676
2017/08/15,11:21:00,143.98,144.01,143.96,143.96,48091
2017/08/15,11:22:00,143.96,144.00,143.96,143.98,78445
2017/08/15,11:23:00,143.98,144.02,143.96,144.01,42319
2017/08/15,11:24:00,144.01,144.05,144.00,144.00,60569
2017/08/15,11:25:00,144.00,144.01,143.97,143.98,24621
2017/08/15,11:26:00,143.97,143.97,143.94,143.97,63299
2017/08/15,11:27:00,143.97,143.98,143.94,143.95,445932
2017/08/15,11:28:00,143.95,143.99,143.94,143.97,428433
2017/08/15,11:29:00,143.98,144.01,143.98,144.00,24236
2017/08/15,11:30:00,144.00,144.06,143.99,144.06,14469
2017/08/15,11:31:00,144.06,144.06,144.03,144.04,11221
2017/08/15,11:32:00,144.04,144.04,144.02,144.03,11357
2017/08/15,11:33:00,144.04,144.07,144.02,144.06,25277
2017/08/15,11:34:00,144.06,144.13,144.06,144.10,248186
2017/08/15,11:35:00,144.10,144.13,144.07,144.11,130253
2017/08/15,11:36:00,144.11,144.14,144.11,144.14,68436
2017/08/15,11:37:00,144.14,144.14,144.11,144.13,45683
2017/08/15,11:38:00,144.13,144.15,144.12,144.15,31817
2017/08/15,11:39:00,144.15,144.16,144.12,144.12,29603
2017/08/15,11:40:00,144.12,144.12,144.08,144.12,20893
2017/08/15,11:41:00,144.12,144.14,144.12,144.13,19505
2017/08/15,11:42:00,144.13,144.16,144.12,144.15,70951
2017/08/15,11:43:00,144.14,144.15,144.11,144.12,62877
2017/08/15,11:44:00,144.12,144.12,144.10,144.11,12944
2017/08/15,11:45:00,144.10,144.10,144.07,144.09,26507
2017/08/15,11:46:00,144.09,144.09,144.03,144.06,76330
2017/08/15,11:47:00,144.05,144.06,144.03,144.03,57942
2017/08/15,11:48:00,144.03,144.04,143.99,143.99,55391
2017/08/15,11:49:00,143.99,144.01,143.96,143.99,24852
2017/08/15,11:50:00,144.00,144.03,143.97,144.00,20528
2017/08/15,11:51:00,144.00,144.02,143.96,143.98,23427
2017/08/15,11:52:00,143.98,143.98,143.92,143.95,52688
2017/08/15,11:53:00,143.94,143.94,143.85,143.86,55568
2017/08/15,11:54:00,143.86,143.89,143.85,143.85,22212
2017/08/15,11:55:00,143.85,143.87,143.85,143.85,30276
2017/08/15,11:56:00,143.85,143.89,143.83,143.88,61048
2017/08/15,11:57:00,143.88,143.90,143.87,143.89,16559
2017/08/15,11:58:00,143.89,143.89,143.88,143.88,24749
2017/08/15,11:59:00,143.88,143.88,143.87,143.88,19313
2017/08/15,12:00:00,143.88,143.88,143.85,143.86,67520
2017/08/15,12:01:00,143.86,143.87,143.85,143.87,24414
2017/08/15,12:02:00,143.87,143.90,143.84,143.90,51245
2017/08/15,12:03:00,143.90,143.94,143.89,143.93,51004
2017/08/15,12:04:00,143.94,143.94,143.92,143.93,36438
2017/08/15,12:05:00,143.93,144.01,143.93,143.96,57057
2017/08/15,12:06:00,143.96,143.97,143.94,143.97,25611
2017/08/15,12:07:00,143.97,143.98,143.95,143.97,15032
2017/08/15,12:08:00,143.97,143.98,143.96,143.98,13552
2017/08/15,12:09:00,143.98,143.98,143.97,143.98,5698
2017/08/15,12:10:00,143.98,144.01,143.97,144.00,21070
2017/08/15,12:11:00,144.00,144.00,143.97,143.97,21307
2017/08/15,12:12:00,143.97,143.98,143.95,143.97,10244
2017/08/15,12:13:00,143.97,143.97,143.95,143.95,16165
2017/08/15,12:14:00,143.95,143.97,143.95,143.97,14758
2017/08/15,12:15:00,143.99,144.03,143.99,144.02,34512
2017/08/15,12:16:00,144.02,144.07,144.01,144.03,795436
2017/08/15,12:17:00,144.04,144.06,144.03,144.05,98498
2017/08/15,12:18:00,144.05,144.10,144.05,144.06,58433
2017/08/15,12:19:00,144.06,144.09,144.06,144.09,15237
2017/08/15,12:20:00,144.09,144.09,144.07,144.08,14097
2017/08/15,12:21:00,144.08,144.08,144.06,144.07,12392
2017/08/15,12:22:00,144.07,144.08,144.06,144.07,37392
2017/08/15,12:23:00,144.08,144.11,144.08,144.10,27813
2017/08/15,12:24:00,144.10,144.10,144.06,144.08,17584
2017/08/15,12:25:00,144.07,144.08,144.05,144.07,28586
2017/08/15,12:26:00,144.08,144.10,144.07,144.08,17199
2017/08/15,12:27:00,144.07,144.10,144.07,144.09,21305
2017/08/15,12:28:00,144.09,144.10,144.08,144.09,12845
2017/08/15,12:29:00,144.08,144.09,144.07,144.09,39857
2017/08/15,12:30:00,144.08,144.11,144.07,144.10,26520
2017/08/15,12:31:00,144.10,144.12,144.10,144.10,44335
2017/08/15,12:32:00,144.10,144.10,144.05,144.07,90463
2017/08/15,12:33:00,144.07,144.07,144.05,144.07,14003
2017/08/15,12:34:00,144.07,144.09,144.06,144.06,13211
2017/08/15,12:35:00,144.06,144.06,144.05,144.06,7378
2017/08/15,12:36:00,144.06,144.10,144.06,144.06,34105
2017/08/15,12:37:00,144.07,144.09,144.07,144.08,13388
2017/08/15,12:38:00,144.08,144.10,144.07,144.09,18449
2017/08/15,12:39:00,144.09,144.12,144.09,144.11,17590
2017/08/15,12:40:00,144.11,144.11,144.07,144.07,48000
2017/08/15,12:41:00,144.08,144.09,144.07,144.09,10276
2017/08/15,12:42:00,144.10,144.11,144.08,144.10,36397
2017/08/15,12:43:00,144.10,144.13,144.10,144.12,19904
2017/08/15,12:44:00,144.13,144.14,144.11,144.13,21086
2017/08/15,12:45:00,144.13,144.15,144.12,144.14,50141
2017/08/15,12:46:00,144.14,144.15,144.12,144.15,15279
2017/08/15,12:47:00,144.15,144.17,144.15,144.16,10501
2017/08/15,12:48:00,144.16,144.18,144.16,144.17,17332
2017/08/15,12:49:00,144.18,144.22,144.18,144.22,148109
2017/08/15,12:50:00,144.22,144.22,144.20,144.21,12276
2017/08/15,12:51:00,144.20,144.22,144.19,144.21,24939
2017/08/15,12:52:00,144.21,144.22,144.20,144.21,44147
2017/08/15,12:53:00,144.21,144.21,144.18,144.18,18158
2017/08/15,12:54:00,144.18,144.19,144.17,144.17,12070
2017/08/15,12:55:00,144.17,144.17,144.15,144.15,18618
2017/08/15,12:56:00,144.15,144.15,144.13,144.15,39785
2017/08/15,12:57:00,144.15,144.17,144.15,144.15,10804
2017/08/15,12:58:00,144.15,144.15,144.13,144.14,68944
2017/08/15,12:59:00,144.14,144.14,144.13,144.14,11652
2017/08/15,13:00:00,144.14,144.15,144.12,144.13,27586
2017/08/15,13:01:00,144.13,144.14,144.07,144.08,47250
2017/08/15,13:02:00,144.09,144.10,143.98,143.99,62842
2017/08/15,13:03:00,143.99,144.00,143.93,143.97,141222
2017/08/15,13:04:00,143.97,143.97,143.88,143.91,81870
2017/08/15,13:05:00,143.91,143.94,143.90,143.92,136965
2017/08/15,13:06:00,143.92,143.92,143.87,143.88,94841
2017/08/15,13:07:00,143.88,143.96,143.88,143.93,92239
2017/08/15,13:08:00,143.93,143.94,143.92,143.92,439231
2017/08/15,13:09:00,143.92,143.98,143.92,143.97,33232
2017/08/15,13:10:00,143.97,143.99,143.96,143.98,23382
2017/08/15,13:11:00,143.98,144.04,143.98,144.00,86755
2017/08/15,13:12:00,144.01,144.01,143.99,143.99,58908
2017/08/15,13:13:00,143.99,144.01,143.98,144.01,17351
2017/08/15,13:14:00,144.02,144.04,144.02,144.03,35744
2017/08/15,13:15:00,144.03,144.04,144.01,144.04,13485
2017/08/15,13:16:00,144.04,144.05,144.00,144.00,26879
2017/08/15,13:17:00,144.00,144.04,143.98,144.04,23640
2017/08/15,13:18:00,144.04,144.04,144.00,144.00,26421
2017/08/15,13:19:00,144.00,144.01,143.98,144.01,17046
2017/08/15,13:20:00,144.01,144.04,144.01,144.02,16292
2017/08/15,13:21:00,144.02,144.04,144.01,144.03,8627
2017/08/15,13:22:00,144.03,144.04,144.02,144.03,30443
2017/08/15,13:23:00,144.03,144.04,144.02,144.04,18397
2017/08/15,13:24:00,144.04,144.05,144.02,144.02,5973
2017/08/15,13:25:00,144.03,144.03,144.00,144.00,15936
2017/08/15,13:26:00,144.01,144.02,143.93,143.94,41544
2017/08/15,13:27:00,143.94,143.98,143.91,143.94,93877
2017/08/15,13:28:00,143.94,143.95,143.92,143.95,30093
2017/08/15,13:29:00,143.96,144.01,143.96,144.01,27158
2017/08/15,13:30:00,144.01,144.01,143.96,143.98,51269
2017/08/15,13:31:00,143.97,144.03,143.97,144.03,25566
2017/08/15,13:32:00,144.03,144.04,144.01,144.01,23206
2017/08/15,13:33:00,144.01,144.02,143.99,144.01,19613
2017/08/15,13:34:00,144.01,144.01,143.99,144.00,6916
2017/08/15,13:35:00,144.00,144.00,143.97,143.98,17366
2017/08/15,13:36:00,143.98,143.99,143.96,143.97,18514
2017/08/15,13:37:00,143.97,143.98,143.96,143.96,10587
2017/08/15,13:38:00,143.96,143.97,143.95,143.95,21644
2017/08/15,13:39:00,143.95,143.96,143.92,143.93,56105
2017/08/15,13:40:00,143.92,143.94,143.91,143.94,17414
2017/08/15,13:41:00,143.96,144.00,143.96,144.00,9424
2017/08/15,13:42:00,144.00,144.01,143.97,143.99,59299
2017/08/15,13:43:00,143.99,143.99,143.96,143.99,53232
2017/08/15,13:44:00,143.99,143.99,143.94,143.94,10336
2017/08/15,13:45:00,143.94,143.94,143.91,143.94,25531
2017/08/15,13:46:00,143.93,143.94,143.86,143.89,44848
2017/08/15,13:47:00,143.89,143.92,143.86,143.91,18974
2017/08/15,13:48:00,143.91,143.92,143.89,143.91,31386
2017/08/15,13:49:00,143.91,143.94,143.90,143.94,7692
2017/08/15,13:50:00,143.94,143.96,143.94,143.96,29226
2017/08/15,13:51:00,143.96,143.99,143.95,143.95,35908
2017/08/15,13:52:00,143.96,143.96,143.93,143.94,11043
2017/08/15,13:53:00,143.94,143.95,143.90,143.92,11340
2017/08/15,13:54:00,143.92,143.94,143.92,143.92,8436
2017/08/15,13:55:00,143.92,143.93,143.89,143.91,19043
2017/08/15,13:56:00,143.91,143.91,143.85,143.85,10899
2017/08/15,13:57:00,143.85,143.91,143.85,143.91,12433
2017/08/15,13:58:00,143.91,143.94,143.91,143.94,28995
2017/08/15,13:59:00,143.94,143.94,143.92,143.92,34732
2017/08/15,14:00:00,143.91,143.92,143.90,143.92,34999
2017/08/15,14:01:00,143.92,143.95,143.91,143.93,196040
2017/08/15,14:02:00,143.92,143.96,143.92,143.95,15044
2017/08/15,14:03:00,143.94,144.00,143.94,144.00,30684
2017/08/15,14:04:00,144.00,144.00,143.98,143.99,28967
2017/08/15,14:05:00,143.99,144.00,143.97,143.98,30282
2017/08/15,14:06:00,143.98,143.99,143.97,143.97,26324
2017/08/15,14:07:00,143.97,143.98,143.95,143.97,13881
2017/08/15,14:08:00,143.97,143.99,143.95,143.96,23020
2017/08/15,14:09:00,143.96,144.05,143.96,144.02,78087
2017/08/15,14:10:00,144.02,144.03,144.01,144.03,43612
2017/08/15,14:11:00,144.03,144.04,144.02,144.03,15925
2017/08/15,14:12:00,144.03,144.04,144.01,144.02,14436
2017/08/15,14:13:00,144.02,144.02,144.00,144.00,20012
2017/08/15,14:14:00,144.00,144.02,144.00,144.01,17345
2017/08/15,14:15:00,144.01,144.02,144.00,144.01,13402
2017/08/15,14:16:00,144.00,144.01,143.97,143.97,23926
2017/08/15,14:17:00,143.98,143.99,143.97,143.99,50288
2017/08/15,14:18:00,144.00,144.00,143.98,143.99,29831
2017/08/15,14:19:00,143.99,143.99,143.95,143.96,17995
2017/08/15,14:20:00,143.98,144.01,143.98,144.01,19755
2017/08/15,14:21:00,144.01,144.01,143.98,143.99,35975
2017/08/15,14:22:00,143.99,143.99,143.96,143.96,14658
2017/08/15,14:23:00,143.96,144.00,143.96,144.00,15800
2017/08/15,14:24:00,144.00,144.03,143.98,143.99,21333
2017/08/15,14:25:00,143.99,144.01,143.99,144.00,9504
2017/08/15,14:26:00,144.00,144.03,144.00,144.03,9979
2017/08/15,14:27:00,144.04,144.04,144.01,144.02,20890
2017/08/15,14:28:00,144.02,144.03,144.00,144.01,26126
2017/08/15,14:29:00,144.01,144.04,144.01,144.04,37218
2017/08/15,14:30:00,144.03,144.10,144.03,144.09,68184
2017/08/15,14:31:00,144.09,144.10,144.06,144.07,54434
2017/08/15,14:32:00,144.07,144.07,144.05,144.05,14452
2017/08/15,14:33:00,144.05,144.07,144.04,144.05,32258
2017/08/15,14:34:00,144.05,144.08,144.05,144.06,31298
2017/08/15,14:35:00,144.05,144.06,144.04,144.06,7454
2017/08/15,14:36:00,144.05,144.06,144.03,144.05,21479
2017/08/15,14:37:00,144.05,144.09,144.05,144.09,21508
2017/08/15,14:38:00,144.09,144.09,144.07,144.08,22571
2017/08/15,14:39:00,144.07,144.09,144.05,144.08,39229
2017/08/15,14:40:00,144.09,144.09,144.06,144.07,4801
2017/08/15,14:41:00,144.08,144.08,144.07,144.07,18112
2017/08/15,14:42:00,144.08,144.11,144.07,144.09,21984
2017/08/15,14:43:00,144.09,144.09,144.07,144.08,13389
2017/08/15,14:44:00,144.08,144.08,144.02,144.02,10283
2017/08/15,14:45:00,144.03,144.06,144.03,144.06,15614
2017/08/15,14:46:00,144.06,144.07,144.04,144.04,2241
2017/08/15,14:47:00,144.04,144.05,144.03,144.04,21278
2017/08/15,14:48:00,144.04,144.05,144.03,144.03,23532
2017/08/15,14:49:00,144.03,144.03,144.01,144.01,13570
2017/08/15,14:50:00,144.01,144.04,143.98,144.04,32251
2017/08/15,14:51:00,144.04,144.04,144.02,144.02,9087
2017/08/15,14:52:00,144.02,144.02,143.99,144.01,19707
2017/08/15,14:53:00,144.01,144.01,144.00,144.01,5852
2017/08/15,14:54:00,144.01,144.01,143.99,144.00,11551
2017/08/15,14:55:00,144.01,144.02,144.01,144.01,5851
2017/08/15,14:56:00,144.01,144.02,143.98,143.99,13059
2017/08/15,14:57:00,143.99,144.04,143.99,144.04,6609
2017/08/15,14:58:00,144.04,144.04,144.02,144.04,13927
2017/08/15,14:59:00,144.03,144.04,144.03,144.03,13982
2017/08/15,15:00:00,144.03,144.07,144.03,144.05,98880
2017/08/15,15:01:00,144.05,144.06,144.05,144.06,9903
2017/08/15,15:02:00,144.07,144.07,144.06,144.07,7383
2017/08/15,15:03:00,144.07,144.08,144.05,144.07,23683
2017/08/15,15:04:00,144.07,144.10,144.07,144.10,26057
2017/08/15,15:05:00,144.10,144.10,144.07,144.07,7149
2017/08/15,15:06:00,144.07,144.11,144.07,144.10,26981
2017/08/15,15:07:00,144.10,144.15,144.10,144.15,124337
2017/08/15,15:08:00,144.15,144.17,144.14,144.15,46181
2017/08/15,15:09:00,144.15,144.15,144.12,144.15,89674
2017/08/15,15:10:00,144.15,144.16,144.14,144.14,30504
2017/08/15,15:11:00,144.14,144.15,144.13,144.13,80235
2017/08/15,15:12:00,144.13,144.13,144.11,144.13,13810
2017/08/15,15:13:00,144.14,144.14,144.12,144.14,15157
2017/08/15,15:14:00,144.14,144.17,144.14,144.16,22526
2017/08/15,15:15:00,144.16,144.19,144.14,144.19,86827
2017/08/15,15:16:00,144.20,144.22,144.18,144.19,61054
2017/08/15,15:17:00,144.19,144.21,144.17,144.19,52355
2017/08/15,15:18:00,144.18,144.18,144.15,144.17,27626
2017/08/15,15:19:00,144.17,144.17,144.14,144.16,39679
2017/08/15,15:20:00,144.15,144.17,144.14,144.17,17753
2017/08/15,15:21:00,144.17,144.18,144.14,144.17,43145
2017/08/15,15:22:00,144.17,144.18,144.14,144.14,10111
2017/08/15,15:23:00,144.14,144.16,144.12,144.15,49534
2017/08/15,15:24:00,144.16,144.16,144.14,144.14,33133
2017/08/15,15:25:00,144.14,144.15,144.12,144.15,32707
2017/08/15,15:26:00,144.15,144.17,144.14,144.14,15823
2017/08/15,15:27:00,144.14,144.14,144.12,144.13,30260
2017/08/15,15:28:00,144.13,144.15,144.13,144.15,525677
2017/08/15,15:29:00,144.15,144.16,144.14,144.16,16142
2017/08/15,15:30:00,144.17,144.17,144.11,144.13,61826
2017/08/15,15:31:00,144.12,144.14,144.11,144.13,38845
2017/08/15,15:32:00,144.13,144.15,144.13,144.15,16042
2017/08/15,15:33:00,144.15,144.16,144.12,144.12,56821
2017/08/15,15:34:00,144.13,144.14,144.12,144.14,31355
2017/08/15,15:35:00,144.14,144.15,144.11,144.15,79136
2017/08/15,15:36:00,144.15,144.15,144.12,144.13,51811
2017/08/15,15:37:00,144.13,144.16,144.13,144.15,127436
2017/08/15,15:38:00,144.15,144.18,144.15,144.17,33644
2017/08/15,15:39:00,144.17,144.18,144.16,144.18,23924
2017/08/15,15:40:00,144.17,144.21,144.17,144.20,60262
2017/08/15,15:41:00,144.20,144.22,144.19,144.21,18733
2017/08/15,15:42:00,144.21,144.23,144.20,144.23,48254
2017/08/15,15:43:00,144.23,144.23,144.21,144.22,158895
2017/08/15,15:44:00,144.23,144.23,144.21,144.22,61241
2017/08/15,15:45:00,144.22,144.23,144.18,144.23,202350
2017/08/15,15:46:00,144.22,144.27,144.20,144.24,327927
2017/08/15,15:47:00,144.24,144.27,144.22,144.25,636056
2017/08/15,15:48:00,144.25,144.28,144.24,144.26,280900
2017/08/15,15:49:00,144.26,144.27,144.24,144.25,121968
2017/08/15,15:50:00,144.25,144.26,144.23,144.24,142586
2017/08/15,15:51:00,144.24,144.24,144.08,144.09,430892
2017/08/15,15:52:00,144.09,144.14,144.08,144.12,93741
2017/08/15,15:53:00,144.12,144.14,144.08,144.09,85361
2017/08/15,15:54:00,144.09,144.11,144.07,144.09,67912
2017/08/15,15:55:00,144.09,144.10,144.07,144.09,73524
2017/08/15,15:56:00,144.09,144.09,144.03,144.05,92206
2017/08/15,15:57:00,144.05,144.06,144.01,144.03,144899
2017/08/15,15:58:00,144.03,144.04,144.00,144.03,94417
2017/08/15,15:59:00,144.04,144.04,144.00,144.00,122648
2017/08/15,16:00:00,144.00,144.05,144.00,144.03,798339
2017/08/16,09:31:00,144.37,144.44,144.23,144.24,156992
2017/08/16,09:32:00,144.24,144.36,144.23,144.31,111040
2017/08/16,09:33:00,144.32,144.38,144.29,144.36,38540
2017/08/16,09:34:00,144.35,144.44,144.34,144.40,126201
2017/08/16,09:35:00,144.40,144.42,144.31,144.34,110264
2017/08/16,09:36:00,144.34,144.39,144.29,144.30,107313
2017/08/16,09:37:00,144.29,144.33,144.24,144.27,79672
2017/08/16,09:38:00,144.28,144.37,144.28,144.30,79177
2017/08/16,09:39:00,144.30,144.32,144.19,144.19,97547
2017/08/16,09:40:00,144.19,144.20,144.15,144.18,54946
2017/08/16,09:41:00,144.18,144.18,144.02,144.06,245095
2017/08/16,09:42:00,144.06,144.15,144.06,144.14,87007
2017/08/16,09:43:00,144.14,144.14,144.09,144.11,37915
2017/08/16,09:44:00,144.11,144.17,144.08,144.16,64257
2017/08/16,09:45:00,144.15,144.20,144.14,144.17,36500
2017/08/16,09:46:00,144.17,144.21,144.13,144.15,112024
2017/08/16,09:47:00,144.15,144.22,144.15,144.20,87262
2017/08/16,09:48:00,144.19,144.21,144.16,144.16,90673
2017/08/16,09:49:00,144.17,144.18,144.04,144.04,106491
2017/08/16,09:50:00,144.04,144.09,144.01,144.07,101026
2017/08/16,09:51:00,144.07,144.12,144.02,144.09,79148
2017/08/16,09:52:00,144.09,144.09,143.95,143.98,123228
2017/08/16,09:53:00,143.98,144.06,143.97,144.01,103709
2017/08/16,09:54:00,144.01,144.09,143.98,144.08,143999
2017/08/16,09:55:00,144.09,144.09,144.06,144.09,53475
2017/08/16,09:56:00,144.08,144.15,144.08,144.15,75990
2017/08/16,09:57:00,144.14,144.16,144.13,144.13,64533
2017/08/16,09:58:00,144.13,144.15,144.11,144.12,43173
2017/08/16,09:59:00,144.12,144.16,144.10,144.11,43119
2017/08/16,10:00:00,144.12,144.14,144.10,144.12,57166
2017/08/16,10:01:00,144.13,144.14,144.11,144.13,53614
2017/08/16,10:02:00,144.13,144.15,144.07,144.07,47963
2017/08/16,10:03:00,144.07,144.08,144.03,144.07,79381
2017/08/16,10:04:00,144.07,144.07,144.01,144.05,44196
2017/08/16,10:05:00,144.06,144.09,144.02,144.03,66001
2017/08/16,10:06:00,144.03,144.11,144.03,144.10,22259
2017/08/16,10:07:00,144.10,144.12,144.05,144.11,249385
2017/08/16,10:08:00,144.11,144.11,144.07,144.11,57736
2017/08/16,10:09:00,144.12,144.17,144.11,144.17,14009
2017/08/16,10:10:00,144.17,144.19,144.13,144.13,43431
2017/08/16,10:11:00,144.14,144.14,144.07,144.12,25196
2017/08/16,10:12:00,144.12,144.13,144.07,144.08,12257
2017/08/16,10:13:00,144.07,144.07,144.03,144.06,34507
2017/08/16,10:14:00,144.07,144.08,144.03,144.08,25412
2017/08/16,10:15:00,144.08,144.13,144.08,144.09,61145
2017/08/16,10:16:00,144.09,144.12,144.09,144.10,39551
2017/08/16,10:17:00,144.09,144.14,144.09,144.14,26984
2017/08/16,10:18:00,144.15,144.18,144.15,144.16,21990
2017/08/16,10:19:00,144.16,144.21,144.16,144.20,187935
2017/08/16,10:20:00,144.21,144.22,144.19,144.19,149838
2017/08/16,10:21:00,144.20,144.22,144.18,144.20,79675
2017/08/16,10:22:00,144.20,144.20,144.15,144.19,103075
2017/08/16,10:23:00,144.18,144.20,144.16,144.20,10724
2017/08/16,10:24:00,144.20,144.20,144.18,144.20,11093
2017/08/16,10:25:00,144.19,144.20,144.16,144.16,30151
2017/08/16,10:26:00,144.16,144.20,144.15,144.15,28493
2017/08/16,10:27:00,144.16,144.20,144.15,144.19,15301
2017/08/16,10:28:00,144.19,144.23,144.19,144.22,10639
2017/08/16,10:29:00,144.23,144.29,144.23,144.28,55840
2017/08/16,10:30:00,144.28,144.31,144.27,144.30,48418
2017/08/16,10:31:00,144.31,144.35,144.27,144.27,52954
2017/08/16,10:32:00,144.28,144.32,144.26,144.31,72063
2017/08/16,10:33:00,144.31,144.32,144.29,144.30,38954
2017/08/16,10:34:00,144.30,144.30,144.24,144.27,34332
2017/08/16,10:35:00,144.26,144.28,144.25,144.28,3528
2017/08/16,10:36:00,144.27,144.34,144.27,144.34,59984
2017/08/16,10:37:00,144.33,144.34,144.30,144.32,16636
2017/08/16,10:38:00,144.32,144.37,144.31,144.37,69792
2017/08/16,10:39:00,144.36,144.40,144.36,144.38,33283
2017/08/16,10:40:00,144.38,144.42,144.38,144.42,327641
2017/08/16,10:41:00,144.42,144.44,144.39,144.39,76457
2017/08/16,10:42:00,144.39,144.40,144.38,144.40,25339
2017/08/16,10:43:00,144.40,144.44,144.40,144.40,51232
2017/08/16,10:44:00,144.40,144.41,144.39,144.41,14873
2017/08/16,10:45:00,144.41,144.42,144.38,144.39,23173
2017/08/16,10:46:00,144.40,144.43,144.40,144.43,15078
2017/08/16,10:47:00,144.43,144.58,144.43,144.53,179488
2017/08/16,10:48:00,144.52,144.56,144.50,144.53,55556
2017/08/16,10:49:00,144.53,144.54,144.50,144.50,108366
2017/08/16,10:50:00,144.51,144.53,144.49,144.53,30077
2017/08/16,10:51:00,144.52,144.54,144.50,144.50,15897
2017/08/16,10:52:00,144.50,144.54,144.50,144.54,42355
2017/08/16,10:53:00,144.55,144.56,144.52,144.55,36763
2017/08/16,10:54:00,144.54,144.56,144.53,144.54,28459
2017/08/16,10:55:00,144.55,144.60,144.54,144.54,29896
2017/08/16,10:56:00,144.54,144.57,144.54,144.56,35844
2017/08/16,10:57:00,144.56,144.60,144.56,144.58,22887
2017/08/16,10:58:00,144.58,144.60,144.53,144.59,216602
2017/08/16,10:59:00,144.59,144.61,144.56,144.56,32779
2017/08/16,11:00:00,144.57,144.57,144.53,144.54,22118
2017/08/16,11:01:00,144.54,144.56,144.51,144.55,61908
2017/08/16,11:02:00,144.56,144.59,144.56,144.57,38706
2017/08/16,11:03:00,144.58,144.60,144.54,144.60,30015
2017/08/16,11:04:00,144.60,144.64,144.59,144.60,62903
2017/08/16,11:05:00,144.60,144.60,144.56,144.58,21630
2017/08/16,11:06:00,144.57,144.57,144.52,144.53,45376
2017/08/16,11:07:00,144.52,144.59,144.52,144.59,24551
2017/08/16,11:08:00,144.58,144.59,144.54,144.55,43657
2017/08/16,11:09:00,144.55,144.57,144.55,144.55,25207
2017/08/16,11:10:00,144.55,144.56,144.51,144.51,35780
2017/08/16,11:11:00,144.51,144.52,144.48,144.49,56735
2017/08/16,11:12:00,144.49,144.52,144.49,144.50,24333
2017/08/16,11:13:00,144.50,144.52,144.49,144.52,10865
2017/08/16,11:14:00,144.52,144.53,144.51,144.53,6933
2017/08/16,11:15:00,144.53,144.54,144.49,144.50,141848
2017/08/16,11:16:00,144.49,144.54,144.48,144.54,276362
2017/08/16,11:17:00,144.54,144.55,144.52,144.54,28702
2017/08/16,11:18:00,144.54,144.56,144.53,144.54,29165
2017/08/16,11:19:00,144.54,144.56,144.52,144.52,16663
2017/08/16,11:20:00,144.53,144.56,144.53,144.55,10136
2017/08/16,11:21:00,144.56,144.57,144.53,144.57,10885
2017/08/16,11:22:00,144.56,144.57,144.55,144.55,10813
2017/08/16,11:23:00,144.55,144.55,144.44,144.50,96254
2017/08/16,11:24:00,144.50,144.51,144.48,144.51,23483
2017/08/16,11:25:00,144.51,144.51,144.49,144.49,48730
2017/08/16,11:26:00,144.49,144.50,144.46,144.49,19301
2017/08/16,11:27:00,144.48,144.49,144.46,144.47,26614
2017/08/16,11:28:00,144.47,144.47,144.42,144.46,34148
2017/08/16,11:29:00,144.46,144.47,144.43,144.46,13468
2017/08/16,11:30:00,144.46,144.48,144.46,144.48,8390
2017/08/16,11:31:00,144.48,144.51,144.48,144.50,43760
2017/08/16,11:32:00,144.51,144.51,144.48,144.49,24917
2017/08/16,11:33:00,144.50,144.52,144.50,144.50,31878
2017/08/16,11:34:00,144.50,144.54,144.48,144.53,61930
2017/08/16,11:35:00,144.54,144.56,144.54,144.55,66489
2017/08/16,11:36:00,144.55,144.56,144.54,144.55,13803
2017/08/16,11:37:00,144.55,144.58,144.55,144.56,14886
2017/08/16,11:38:00,144.57,144.57,144.54,144.55,13038
2017/08/16,11:39:00,144.54,144.56,144.52,144.56,20528
2017/08/16,11:40:00,144.57,144.59,144.57,144.59,19549
2017/08/16,11:41:00,144.59,144.60,144.56,144.58,36628
2017/08/16,11:42:00,144.58,144.61,144.58,144.61,6680
2017/08/16,11:43:00,144.61,144.63,144.60,144.62,55878
2017/08/16,11:44:00,144.62,144.63,144.61,144.63,23915
2017/08/16,11:45:00,144.63,144.66,144.63,144.64,25866
2017/08/16,11:46:00,144.64,144.68,144.63,144.67,29379
2017/08/16,11:47:00,144.66,144.68,144.63,144.66,30198
2017/08/16,11:48:00,144.65,144.67,144.64,144.67,28974
2017/08/16,11:49:00,144.66,144.67,144.65,144.66,16093
2017/08/16,11:50:00,144.66,144.67,144.65,144.66,48621
2017/08/16,11:51:00,144.66,144.66,144.64,144.65,12956
2017/08/16,11:52:00,144.65,144.67,144.64,144.66,59801
2017/08/16,11:53:00,144.66,144.66,144.64,144.65,20334
2017/08/16,11:54:00,144.65,144.65,144.62,144.62,16482
2017/08/16,11:55:00,144.62,144.64,144.62,144.62,24966
2017/08/16,11:56:00,144.62,144.64,144.61,144.64,21319
2017/08/16,11:57:00,144.64,144.64,144.59,144.63,43296
2017/08/16,11:58:00,144.63,144.65,144.63,144.65,12745
2017/08/16,11:59:00,144.65,144.66,144.62,144.63,22371
2017/08/16,12:00:00,144.63,144.65,144.63,144.65,9266
2017/08/16,12:01:00,144.65,144.66,144.64,144.66,26064
2017/08/16,12:02:00,144.66,144.70,144.66,144.70,13120
2017/08/16,12:03:00,144.70,144.70,144.67,144.68,55712
2017/08/16,12:04:00,144.70,144.73,144.70,144.73,31884
2017/08/16,12:05:00,144.73,144.73,144.70,144.72,10050
2017/08/16,12:06:00,144.72,144.77,144.72,144.72,123397
2017/08/16,12:07:00,144.71,144.72,144.68,144.72,129073
2017/08/16,12:08:00,144.71,144.72,144.69,144.70,13275
2017/08/16,12:09:00,144.71,144.74,144.71,144.73,34202
2017/08/16,12:10:00,144.73,144.74,144.72,144.73,13576
2017/08/16,12:11:00,144.74,144.80,144.73,144.78,181567
2017/08/16,12:12:00,144.78,144.78,144.74,144.77,105078
2017/08/16,12:13:00,144.77,144.79,144.74,144.76,53877
2017/08/16,12:14:00,144.76,144.77,144.72,144.75,29007
2017/08/16,12:15:00,144.75,144.77,144.74,144.76,32685
2017/08/16,12:16:00,144.76,144.77,144.73,144.74,88363
2017/08/16,12:17:00,144.75,144.77,144.74,144.76,48456
2017/08/16,12:18:00,144.76,144.78,144.75,144.78,45058
2017/08/16,12:19:00,144.78,144.79,144.77,144.79,15538
2017/08/16,12:20:00,144.79,144.90,144.79,144.83,167428
2017/08/16,12:21:00,144.83,144.87,144.83,144.85,40688
2017/08/16,12:22:00,144.85,144.90,144.84,144.90,92962
2017/08/16,12:23:00,144.90,144.90,144.86,144.88,38874
2017/08/16,12:24:00,144.87,144.90,144.87,144.88,95106
2017/08/16,12:25:00,144.87,144.90,144.86,144.86,61173
2017/08/16,12:26:00,144.86,144.92,144.85,144.92,85909
2017/08/16,12:27:00,144.93,144.96,144.90,144.93,78490
2017/08/16,12:28:00,144.92,144.93,144.89,144.90,51266
2017/08/16,12:29:00,144.90,144.91,144.89,144.90,25766
2017/08/16,12:30:00,144.90,144.92,144.88,144.89,30609
2017/08/16,12:31:00,144.89,144.90,144.89,144.90,10341
2017/08/16,12:32:00,144.90,144.93,144.90,144.93,25947
2017/08/16,12:33:00,144.93,144.93,144.85,144.88,459071
2017/08/16,12:34:00,144.87,144.87,144.83,144.84,207091
2017/08/16,12:35:00,144.84,144.87,144.82,144.83,332240
2017/08/16,12:36:00,144.84,144.84,144.80,144.83,212795
2017/08/16,12:37:00,144.82,144.83,144.79,144.80,122141
2017/08/16,12:38:00,144.79,144.80,144.78,144.80,59774
2017/08/16,12:39:00,144.80,144.80,144.79,144.80,91347
2017/08/16,12:40:00,144.80,144.80,144.79,144.79,45799
2017/08/16,12:41:00,144.79,144.80,144.79,144.80,98286
2017/08/16,12:42:00,144.80,144.80,144.78,144.80,113201
2017/08/16,12:43:00,144.80,144.80,144.78,144.79,143913
2017/08/16,12:44:00,144.80,144.80,144.79,144.79,77897
2017/08/16,12:45:00,144.79,144.79,144.76,144.78,64817
2017/08/16,12:46:00,144.78,144.78,144.74,144.77,46691
2017/08/16,12:47:00,144.76,144.77,144.75,144.76,25329
2017/08/16,12:48:00,144.76,144.77,144.73,144.73,43315
2017/08/16,12:49:00,144.73,144.75,144.71,144.72,85897
2017/08/16,12:50:00,144.72,144.74,144.70,144.71,20988
2017/08/16,12:51:00,144.71,144.72,144.68,144.69,44409
2017/08/16,12:52:00,144.69,144.69,144.62,144.66,93649
2017/08/16,12:53:00,144.65,144.65,144.59,144.61,74642
2017/08/16,12:54:00,144.61,144.64,144.59,144.64,62683
2017/08/16,12:55:00,144.63,144.65,144.63,144.64,25500
2017/08/16,12:56:00,144.64,144.65,144.61,144.63,22231
2017/08/16,12:57:00,144.63,144.63,144.58,144.59,46739
2017/08/16,12:58:00,144.59,144.60,144.47,144.49,157100
2017/08/16,12:59:00,144.49,144.53,144.48,144.49,166216
2017/08/16,13:00:00,144.49,144.51,144.46,144.51,89156
2017/08/16,13:01:00,144.51,144.52,144.47,144.52,121927
2017/08/16,13:02:00,144.52,144.53,144.48,144.50,128115
2017/08/16,13:03:00,144.50,144.52,144.49,144.51,31938
2017/08/16,13:04:00,144.51,144.54,144.50,144.50,50964
2017/08/16,13:05:00,144.50,144.53,144.48,144.50,23462
2017/08/16,13:06:00,144.50,144.54,144.50,144.52,27476
2017/08/16,13:07:00,144.54,144.55,144.50,144.51,36017
2017/08/16,13:08:00,144.52,144.54,144.51,144.52,18155
2017/08/16,13:09:00,144.52,144.54,144.51,144.53,45749
2017/08/16,13:10:00,144.53,144.55,144.51,144.53,48837
2017/08/16,13:11:00,144.53,144.53,144.52,144.53,46287
2017/08/16,13:12:00,144.53,144.54,144.51,144.53,31271
2017/08/16,13:13:00,144.53,144.54,144.19,144.23,254754
2017/08/16,13:14:00,144.23,144.29,144.19,144.23,156065
2017/08/16,13:15:00,144.25,144.30,144.18,144.20,172552
2017/08/16,13:16:00,144.21,144.26,144.11,144.13,204956
2017/08/16,13:17:00,144.13,144.27,144.10,144.26,93307
2017/08/16,13:18:00,144.26,144.30,144.24,144.27,110954
2017/08/16,13:19:00,144.26,144.32,144.23,144.31,93069
2017/08/16,13:20:00,144.31,144.37,144.31,144.31,133608
2017/08/16,13:21:00,144.31,144.33,144.27,144.29,49907
2017/08/16,13:22:00,144.28,144.31,144.23,144.29,126982
2017/08/16,13:23:00,144.30,144.32,144.26,144.27,32175
2017/08/16,13:24:00,144.27,144.32,144.27,144.30,11070
2017/08/16,13:25:00,144.31,144.32,144.27,144.28,10672
2017/08/16,13:26:00,144.28,144.30,144.22,144.23,25300
2017/08/16,13:27:00,144.23,144.23,144.10,144.18,213464
2017/08/16,13:28:00,144.18,144.18,144.07,144.11,192977
2017/08/16,13:29:00,144.11,144.15,144.11,144.12,63257
2017/08/16,13:30:00,144.13,144.22,144.12,144.22,104071
2017/08/16,13:31:00,144.21,144.21,144.14,144.18,69240
2017/08/16,13:32:00,144.18,144.19,144.07,144.12,82524
2017/08/16,13:33:00,144.11,144.18,144.10,144.11,32672
2017/08/16,13:34:00,144.11,144.16,144.07,144.13,62242
2017/08/16,13:35:00,144.13,144.20,144.13,144.15,42211
2017/08/16,13:36:00,144.15,144.19,144.14,144.18,26644
2017/08/16,13:37:00,144.18,144.20,144.15,144.20,40984
2017/08/16,13:38:00,144.20,144.23,144.19,144.20,477429
2017/08/16,13:39:00,144.20,144.22,144.14,144.22,455826
2017/08/16,13:40:00,144.22,144.23,144.19,144.22,453720
2017/08/16,13:41:00,144.23,144.25,144.19,144.25,28960
2017/08/16,13:42:00,144.23,144.23,144.20,144.22,17366
2017/08/16,13:43:00,144.22,144.23,144.16,144.23,11581
2017/08/16,13:44:00,144.22,144.23,144.14,144.16,41706
2017/08/16,13:45:00,144.15,144.20,144.12,144.17,57945
2017/08/16,13:46:00,144.18,144.18,144.12,144.17,42730
2017/08/16,13:47:00,144.18,144.23,144.18,144.21,30603
2017/08/16,13:48:00,144.21,144.23,144.20,144.23,28849
2017/08/16,13:49:00,144.23,144.23,144.16,144.20,55491
2017/08/16,13:50:00,144.20,144.20,144.17,144.19,11215
2017/08/16,13:51:00,144.19,144.21,144.14,144.15,16330
2017/08/16,13:52:00,144.15,144.22,144.15,144.18,9726
2017/08/16,13:53:00,144.20,144.21,144.16,144.18,27142
2017/08/16,13:54:00,144.17,144.18,144.10,144.12,470337
2017/08/16,13:55:00,144.12,144.17,144.12,144.14,35220
2017/08/16,13:56:00,144.14,144.18,144.10,144.17,89929
2017/08/16,13:57:00,144.17,144.19,144.15,144.17,432372
2017/08/16,13:58:00,144.16,144.17,144.14,144.17,32114
2017/08/16,13:59:00,144.16,144.24,144.16,144.21,238522
2017/08/16,14:00:00,144.21,144.21,144.19,144.20,8507
2017/08/16,14:01:00,144.21,144.23,144.06,144.07,55565
2017/08/16,14:02:00,144.07,144.27,143.99,144.27,213949
2017/08/16,14:03:00,144.27,144.38,144.26,144.32,266498
2017/08/16,14:04:00,144.32,144.32,144.25,144.29,85716
2017/08/16,14:05:00,144.29,144.35,144.23,144.35,64913
2017/08/16,14:06:00,144.36,144.36,144.31,144.31,54846
2017/08/16,14:07:00,144.33,144.38,144.29,144.35,55961
2017/08/16,14:08:00,144.35,144.51,144.35,144.48,122933
2017/08/16,14:09:00,144.48,144.48,144.41,144.42,46200
2017/08/16,14:10:00,144.42,144.43,144.36,144.38,478141
2017/08/16,14:11:00,144.38,144.42,144.33,144.42,71670
2017/08/16,14:12:00,144.42,144.43,144.34,144.34,23808
2017/08/16,14:13:00,144.34,144.42,144.34,144.37,458577
2017/08/16,14:14:00,144.37,144.39,144.32,144.34,25519
2017/08/16,14:15:00,144.34,144.38,144.32,144.34,38843
2017/08/16,14:16:00,144.35,144.35,144.30,144.34,20205
2017/08/16,14:17:00,144.34,144.37,144.31,144.36,15391
2017/08/16,14:18:00,144.36,144.38,144.32,144.35,22596
2017/08/16,14:19:00,144.36,144.36,144.25,144.28,28493
2017/08/16,14:20:00,144.28,144.28,144.06,144.09,163235
2017/08/16,14:21:00,144.08,144.12,143.97,144.09,160223
2017/08/16,14:22:00,144.09,144.09,144.02,144.05,87009
2017/08/16,14:23:00,144.05,144.09,143.93,143.95,119344
2017/08/16,14:24:00,143.95,144.04,143.95,143.97,237371
2017/08/16,14:25:00,143.97,143.97,143.82,143.88,243529
2017/08/16,14:26:00,143.89,143.91,143.85,143.90,553320
2017/08/16,14:27:00,143.90,143.91,143.84,143.91,59838
2017/08/16,14:28:00,143.91,144.02,143.88,144.00,77332
2017/08/16,14:29:00,144.00,144.04,143.99,144.03,145785
2017/08/16,14:30:00,144.02,144.02,143.98,144.01,54597
2017/08/16,14:31:00,144.02,144.02,143.87,143.90,163378
2017/08/16,14:32:00,143.90,143.97,143.83,143.84,44007
2017/08/16,14:33:00,143.84,143.89,143.80,143.89,98885
2017/08/16,14:34:00,143.90,143.93,143.88,143.90,55854
2017/08/16,14:35:00,143.90,143.98,143.90,143.95,40019
2017/08/16,14:36:00,143.95,144.00,143.93,143.99,70111
2017/08/16,14:37:00,143.99,144.07,143.99,144.06,52273
2017/08/16,14:38:00,144.06,144.09,144.01,144.06,70263
2017/08/16,14:39:00,144.06,144.11,144.05,144.10,47644
2017/08/16,14:40:00,144.08,144.08,144.01,144.06,55620
2017/08/16,14:41:00,144.05,144.09,144.00,144.07,165623
2017/08/16,14:42:00,144.07,144.11,144.05,144.07,23324
2017/08/16,14:43:00,144.07,144.08,144.01,144.05,12423
2017/08/16,14:44:00,144.05,144.05,144.01,144.04,9003
2017/08/16,14:45:00,144.04,144.08,144.04,144.07,272227
2017/08/16,14:46:00,144.07,144.11,144.07,144.09,38698
2017/08/16,14:47:00,144.09,144.10,144.04,144.05,12011
2017/08/16,14:48:00,144.05,144.10,144.04,144.07,49603
2017/08/16,14:49:00,144.07,144.15,144.07,144.14,76669
2017/08/16,14:50:00,144.14,144.23,144.14,144.23,108232
2017/08/16,14:51:00,144.22,144.23,144.17,144.18,44367
2017/08/16,14:52:00,144.19,144.23,144.16,144.23,298468
2017/08/16,14:53:00,144.22,144.25,144.19,144.24,35718
2017/08/16,14:54:00,144.22,144.23,144.21,144.23,13955
2017/08/16,14:55:00,144.22,144.24,144.19,144.23,284091
2017/08/16,14:56:00,144.23,144.29,144.23,144.26,136304
2017/08/16,14:57:00,144.26,144.27,144.23,144.26,49709
2017/08/16,14:58:00,144.26,144.27,144.22,144.26,58028
2017/08/16,14:59:00,144.26,144.26,144.24,144.24,5697
2017/08/16,15:00:00,144.24,144.25,144.19,144.20,35635
2017/08/16,15:01:00,144.21,144.25,144.21,144.25,18194
2017/08/16,15:02:00,144.25,144.27,144.23,144.26,75768
2017/08/16,15:03:00,144.26,144.28,144.25,144.27,529179
2017/08/16,15:04:00,144.27,144.28,144.23,144.24,28143
2017/08/16,15:05:00,144.24,144.24,144.22,144.23,10799
2017/08/16,15:06:00,144.23,144.23,144.21,144.23,20665
2017/08/16,15:07:00,144.23,144.23,144.18,144.20,16469
2017/08/16,15:08:00,144.20,144.20,144.16,144.16,39951
2017/08/16,15:09:00,144.16,144.18,144.15,144.16,19138
2017/08/16,15:10:00,144.16,144.16,144.12,144.14,14339
2017/08/16,15:11:00,144.14,144.14,144.07,144.08,161334
2017/08/16,15:12:00,144.08,144.10,144.07,144.09,32037
2017/08/16,15:13:00,144.08,144.17,144.08,144.16,37286
2017/08/16,15:14:00,144.15,144.18,144.14,144.17,108518
2017/08/16,15:15:00,144.17,144.18,144.14,144.16,108047
2017/08/16,15:16:00,144.16,144.21,144.15,144.17,41176
2017/08/16,15:17:00,144.17,144.17,144.13,144.13,576825
2017/08/16,15:18:00,144.13,144.18,144.12,144.17,25593
2017/08/16,15:19:00,144.18,144.18,144.15,144.16,19043
2017/08/16,15:20:00,144.16,144.16,144.12,144.13,24554
2017/08/16,15:21:00,144.13,144.18,144.13,144.18,11168
2017/08/16,15:22:00,144.17,144.20,144.16,144.20,25221
2017/08/16,15:23:00,144.20,144.24,144.20,144.24,41247
2017/08/16,15:24:00,144.24,144.29,144.24,144.27,123215
2017/08/16,15:25:00,144.28,144.28,144.21,144.22,53856
2017/08/16,15:26:00,144.22,144.24,144.20,144.20,27157
2017/08/16,15:27:00,144.20,144.24,144.20,144.24,32660
2017/08/16,15:28:00,144.24,144.27,144.23,144.23,11836
2017/08/16,15:29:00,144.23,144.25,144.23,144.24,24804
2017/08/16,15:30:00,144.24,144.25,144.24,144.24,60765
2017/08/16,15:31:00,144.24,144.28,144.24,144.28,27685
2017/08/16,15:32:00,144.28,144.30,144.28,144.29,47805
2017/08/16,15:33:00,144.29,144.31,144.27,144.29,47924
2017/08/16,15:34:00,144.28,144.28,144.18,144.18,42060
2017/08/16,15:35:00,144.18,144.23,144.18,144.22,73334
2017/08/16,15:36:00,144.23,144.26,144.23,144.25,30623
2017/08/16,15:37:00,144.25,144.26,144.20,144.20,114359
2017/08/16,15:38:00,144.20,144.25,144.20,144.21,24220
2017/08/16,15:39:00,144.20,144.23,144.18,144.22,39436
2017/08/16,15:40:00,144.21,144.24,144.20,144.22,15668
2017/08/16,15:41:00,144.22,144.24,144.18,144.24,39777
2017/08/16,15:42:00,144.24,144.28,144.23,144.28,16531
2017/08/16,15:43:00,144.27,144.29,144.27,144.29,29380
2017/08/16,15:44:00,144.29,144.29,144.24,144.24,28080
2017/08/16,15:45:00,144.24,144.26,144.22,144.26,42239
2017/08/16,15:46:00,144.25,144.25,144.19,144.20,34166
2017/08/16,15:47:00,144.20,144.21,144.19,144.21,19865
2017/08/16,15:48:00,144.21,144.22,144.15,144.15,60676
2017/08/16,15:49:00,144.16,144.18,144.14,144.18,35279
2017/08/16,15:50:00,144.18,144.19,144.16,144.17,117595
2017/08/16,15:51:00,144.17,144.24,144.16,144.20,109893
2017/08/16,15:52:00,144.20,144.22,144.19,144.20,39030
2017/08/16,15:53:00,144.20,144.23,144.17,144.23,41348
2017/08/16,15:54:00,144.23,144.24,144.20,144.21,41247
2017/08/16,15:55:00,144.20,144.24,144.20,144.24,43404
2017/08/16,15:56:00,144.24,144.25,144.20,144.22,132748
2017/08/16,15:57:00,144.22,144.22,144.16,144.17,57305
2017/08/16,15:58:00,144.17,144.21,144.17,144.21,112895
2017/08/16,15:59:00,144.20,144.20,144.14,144.15,181271
2017/08/16,16:00:00,144.15,144.29,144.15,144.23,309964
2017/08/17,09:31:00,143.73,143.80,143.61,143.62,91457
2017/08/17,09:32:00,143.62,143.70,143.62,143.69,179740
2017/08/17,09:33:00,143.70,143.80,143.70,143.78,193734
2017/08/17,09:34:00,143.78,143.79,143.70,143.76,103040
2017/08/17,09:35:00,143.77,143.80,143.72,143.74,180006
2017/08/17,09:36:00,143.74,143.75,143.59,143.60,195595
2017/08/17,09:37:00,143.60,143.73,143.57,143.71,247817
2017/08/17,09:38:00,143.70,143.80,143.70,143.75,171559
2017/08/17,09:39:00,143.74,143.87,143.73,143.80,212042
2017/08/17,09:40:00,143.80,143.80,143.67,143.70,194808
2017/08/17,09:41:00,143.71,143.80,143.69,143.77,143377
2017/08/17,09:42:00,143.77,143.84,143.70,143.72,138075
2017/08/17,09:43:00,143.71,143.80,143.70,143.77,45089
2017/08/17,09:44:00,143.77,143.77,143.70,143.77,34627
2017/08/17,09:45:00,143.78,143.84,143.77,143.84,98572
2017/08/17,09:46:00,143.85,143.94,143.85,143.90,161200
2017/08/17,09:47:00,143.90,143.92,143.88,143.92,38837
2017/08/17,09:48:00,143.92,143.93,143.88,143.89,42847
2017/08/17,09:49:00,143.88,143.91,143.87,143.89,37284
2017/08/17,09:50:00,143.87,143.88,143.83,143.85,74569
2017/08/17,09:51:00,143.86,143.90,143.85,143.85,37282
2017/08/17,09:52:00,143.85,143.86,143.78,143.79,109499
2017/08/17,09:53:00,143.79,143.85,143.79,143.84,33225
2017/08/17,09:54:00,143.83,143.88,143.82,143.88,50572
2017/08/17,09:55:00,143.88,143.88,143.80,143.81,41529
2017/08/17,09:56:00,143.81,143.88,143.80,143.86,35961
2017/08/17,09:57:00,143.86,143.90,143.82,143.88,34418
2017/08/17,09:58:00,143.88,143.88,143.61,143.61,241179
2017/08/17,09:59:00,143.60,143.69,143.58,143.66,131662
2017/08/17,10:00:00,143.66,143.72,143.54,143.57,297668
2017/08/17,10:01:00,143.56,143.58,143.30,143.30,354960
2017/08/17,10:02:00,143.30,143.44,143.23,143.38,650074
2017/08/17,10:03:00,143.38,143.40,143.24,143.24,256981
2017/08/17,10:04:00,143.24,143.43,143.24,143.43,263373
2017/08/17,10:05:00,143.42,143.48,143.29,143.37,306299
2017/08/17,10:06:00,143.35,143.49,143.35,143.47,319993
2017/08/17,10:07:00,143.47,143.51,143.42,143.46,87054
2017/08/17,10:08:00,143.46,143.46,143.38,143.40,77175
2017/08/17,10:09:00,143.41,143.45,143.35,143.38,64663
2017/08/17,10:10:00,143.38,143.38,143.32,143.35,88871
2017/08/17,10:11:00,143.33,143.38,143.30,143.30,98785
2017/08/17,10:12:00,143.31,143.32,143.10,143.15,361518
2017/08/17,10:13:00,143.16,143.22,143.00,143.03,305375
2017/08/17,10:14:00,143.03,143.08,143.00,143.02,203782
2017/08/17,10:15:00,143.03,143.04,142.95,143.00,424762
2017/08/17,10:16:00,142.98,142.98,142.85,142.88,232395
2017/08/17,10:17:00,142.88,142.88,142.66,142.74,458333
2017/08/17,10:18:00,142.74,142.84,142.73,142.84,267998
2017/08/17,10:19:00,142.84,142.88,142.75,142.79,221133
2017/08/17,10:20:00,142.79,142.79,142.70,142.77,166295
2017/08/17,10:21:00,142.74,142.74,142.60,142.65,221783
2017/08/17,10:22:00,142.65,142.79,142.65,142.77,255369
2017/08/17,10:23:00,142.77,142.80,142.72,142.76,97952
2017/08/17,10:24:00,142.76,142.79,142.70,142.74,233457
2017/08/17,10:25:00,142.73,142.86,142.71,142.82,153479
2017/08/17,10:26:00,142.81,142.85,142.78,142.81,167542
2017/08/17,10:27:00,142.81,142.82,142.68,142.74,196096
2017/08/17,10:28:00,142.74,142.74,142.65,142.73,185442
2017/08/17,10:29:00,142.73,142.83,142.72,142.81,105960
2017/08/17,10:30:00,142.81,142.82,142.71,142.80,824904
2017/08/17,10:31:00,142.81,143.02,142.73,142.94,499068
2017/08/17,10:32:00,142.94,143.01,142.90,142.97,350305
2017/08/17,10:33:00,142.96,143.05,142.94,143.05,205142
2017/08/17,10:34:00,143.05,143.09,142.99,143.01,585011
2017/08/17,10:35:00,143.03,143.12,143.00,143.06,611988
2017/08/17,10:36:00,143.06,143.11,143.02,143.09,218825
2017/08/17,10:37:00,143.10,143.10,142.94,143.01,614907
2017/08/17,10:38:00,143.01,143.10,142.94,142.95,326900
2017/08/17,10:39:00,142.96,142.97,142.86,142.96,396535
2017/08/17,10:40:00,142.96,143.01,142.85,142.89,247065
2017/08/17,10:41:00,142.89,142.91,142.81,142.86,783640
2017/08/17,10:42:00,142.86,142.92,142.74,142.80,194611
2017/08/17,10:43:00,142.78,142.86,142.77,142.81,59091
2017/08/17,10:44:00,142.81,142.86,142.76,142.83,53564
2017/08/17,10:45:00,142.82,142.82,142.69,142.76,124250
2017/08/17,10:46:00,142.76,142.89,142.76,142.86,108340
2017/08/17,10:47:00,142.85,142.92,142.85,142.89,103991
2017/08/17,10:48:00,142.89,142.91,142.83,142.90,140730
2017/08/17,10:49:00,142.90,142.91,142.83,142.85,157266
2017/08/17,10:50:00,142.85,142.90,142.82,142.89,55343
2017/08/17,10:51:00,142.89,142.90,142.73,142.75,89188
2017/08/17,10:52:00,142.75,142.82,142.73,142.81,157999
2017/08/17,10:53:00,142.80,142.90,142.78,142.89,64968
2017/08/17,10:54:00,142.88,142.90,142.86,142.90,56231
2017/08/17,10:55:00,142.90,142.92,142.88,142.92,158077
2017/08/17,10:56:00,142.92,143.01,142.90,142.96,285492
2017/08/17,10:57:00,142.96,142.98,142.88,142.89,239485
2017/08/17,10:58:00,142.89,142.92,142.84,142.89,261340
2017/08/17,10:59:00,142.90,142.91,142.82,142.84,94096
2017/08/17,11:00:00,142.83,142.86,142.78,142.82,462731
2017/08/17,11:01:00,142.82,143.00,142.82,142.96,176596
2017/08/17,11:02:00,142.95,143.00,142.92,142.94,263026
2017/08/17,11:03:00,142.94,142.96,142.88,142.89,359710
2017/08/17,11:04:00,142.90,142.91,142.85,142.88,95680
2017/08/17,11:05:00,142.88,142.94,142.88,142.94,130352
2017/08/17,11:06:00,142.95,143.03,142.94,143.03,86534
2017/08/17,11:07:00,143.03,143.14,143.03,143.13,215781
2017/08/17,11:08:00,143.12,143.16,143.10,143.16,96289
2017/08/17,11:09:00,143.16,143.18,143.11,143.13,35936
2017/08/17,11:10:00,143.13,143.16,143.12,143.16,225961
2017/08/17,11:11:00,143.18,143.18,143.07,143.14,99236
2017/08/17,11:12:00,143.14,143.18,143.14,143.16,22832
2017/08/17,11:13:00,143.15,143.18,143.14,143.17,16196
2017/08/17,11:14:00,143.18,143.18,143.05,143.09,60423
2017/08/17,11:15:00,143.10,143.11,143.06,143.10,32109
2017/08/17,11:16:00,143.11,143.16,143.10,143.10,36639
2017/08/17,11:17:00,143.09,143.09,143.03,143.04,72468
2017/08/17,11:18:00,143.05,143.05,143.00,143.03,86616
2017/08/17,11:19:00,143.04,143.12,143.03,143.11,67512
2017/08/17,11:20:00,143.11,143.11,143.06,143.07,66026
2017/08/17,11:21:00,143.09,143.15,143.09,143.10,312405
2017/08/17,11:22:00,143.10,143.10,143.06,143.09,18147
2017/08/17,11:23:00,143.07,143.14,143.06,143.13,24004
2017/08/17,11:24:00,143.14,143.15,143.10,143.11,430565
2017/08/17,11:25:00,143.11,143.13,143.00,143.04,109836
2017/08/17,11:26:00,143.04,143.11,143.03,143.07,70667
2017/08/17,11:27:00,143.08,143.11,143.07,143.09,37623
2017/08/17,11:28:00,143.10,143.12,143.06,143.06,24864
2017/08/17,11:29:00,143.06,143.07,143.03,143.06,27726
2017/08/17,11:30:00,143.05,143.06,142.92,142.93,122566
2017/08/17,11:31:00,142.93,143.03,142.93,142.99,498189
2017/08/17,11:32:00,142.98,142.99,142.91,142.92,70155
2017/08/17,11:33:00,142.93,142.93,142.88,142.90,51003
2017/08/17,11:34:00,142.90,142.92,142.86,142.90,133077
2017/08/17,11:35:00,142.89,142.91,142.87,142.90,84328
2017/08/17,11:36:00,142.89,142.97,142.89,142.95,131972
2017/08/17,11:37:00,142.96,142.96,142.90,142.91,97707
2017/08/17,11:38:00,142.91,142.98,142.89,142.96,55427
2017/08/17,11:39:00,142.96,142.98,142.92,142.96,104234
2017/08/17,11:40:00,142.96,142.96,142.86,142.91,137920
2017/08/17,11:41:00,142.92,142.94,142.88,142.92,108592
2017/08/17,11:42:00,142.92,142.94,142.87,142.89,105440
2017/08/17,11:43:00,142.90,142.92,142.83,142.85,78767
2017/08/17,11:44:00,142.85,142.90,142.85,142.86,53907
2017/08/17,11:45:00,142.86,142.94,142.85,142.94,205389
2017/08/17,11:46:00,142.93,142.95,142.91,142.94,142065
2017/08/17,11:47:00,142.94,142.96,142.93,142.95,165959
2017/08/17,11:48:00,142.95,142.99,142.86,142.87,118965
2017/08/17,11:49:00,142.86,142.86,142.76,142.79,136721
2017/08/17,11:50:00,142.78,142.81,142.71,142.73,55810
2017/08/17,11:51:00,142.72,142.81,142.72,142.79,26114
2017/08/17,11:52:00,142.79,142.81,142.76,142.76,17417
2017/08/17,11:53:00,142.75,142.82,142.75,142.82,17392
2017/08/17,11:54:00,142.82,142.85,142.80,142.82,26282
2017/08/17,11:55:00,142.82,142.85,142.79,142.85,21318
2017/08/17,11:56:00,142.85,142.88,142.82,142.88,44571
2017/08/17,11:57:00,142.88,142.89,142.85,142.89,16063
2017/08/17,11:58:00,142.89,142.90,142.80,142.82,61562
2017/08/17,11:59:00,142.82,142.89,142.81,142.85,106554
2017/08/17,12:00:00,142.85,142.86,142.83,142.85,14501
2017/08/17,12:01:00,142.85,142.89,142.83,142.85,79948
2017/08/17,12:02:00,142.84,142.92,142.81,142.92,22963
2017/08/17,12:03:00,142.91,142.95,142.91,142.92,49658
2017/08/17,12:04:00,142.92,142.96,142.91,142.95,45196
2017/08/17,12:05:00,142.95,142.96,142.90,142.94,36331
2017/08/17,12:06:00,142.94,142.95,142.92,142.93,66549
2017/08/17,12:07:00,142.92,142.92,142.89,142.91,33090
2017/08/17,12:08:00,142.91,142.91,142.84,142.85,61504
2017/08/17,12:09:00,142.84,142.91,142.82,142.87,45492
2017/08/17,12:10:00,142.87,142.87,142.72,142.72,89075
2017/08/17,12:11:00,142.72,142.72,142.56,142.56,298388
2017/08/17,12:12:00,142.56,142.61,142.47,142.47,359211
2017/08/17,12:13:00,142.47,142.59,142.46,142.53,289801
2017/08/17,12:14:00,142.53,142.56,142.50,142.50,84913
2017/08/17,12:15:00,142.50,142.57,142.48,142.56,51671
2017/08/17,12:16:00,142.55,142.55,142.49,142.51,23752
2017/08/17,12:17:00,142.51,142.52,142.41,142.44,173178
2017/08/17,12:18:00,142.44,142.49,142.44,142.47,78610
2017/08/17,12:19:00,142.47,142.48,142.40,142.42,90188
2017/08/17,12:20:00,142.42,142.47,142.42,142.45,67304
2017/08/17,12:21:00,142.46,142.47,142.40,142.41,72427
2017/08/17,12:22:00,142.41,142.52,142.40,142.46,619719
2017/08/17,12:23:00,142.48,142.54,142.48,142.53,178990
2017/08/17,12:24:00,142.54,142.57,142.53,142.53,138701
2017/08/17,12:25:00,142.53,142.56,142.50,142.55,65348
2017/08/17,12:26:00,142.55,142.55,142.51,142.52,74917
2017/08/17,12:27:00,142.52,142.54,142.40,142.41,108776
2017/08/17,12:28:00,142.43,142.54,142.41,142.53,112903
2017/08/17,12:29:00,142.53,142.57,142.47,142.50,116217
2017/08/17,12:30:00,142.50,142.56,142.45,142.55,82194
2017/08/17,12:31:00,142.54,142.55,142.50,142.53,53547
2017/08/17,12:32:00,142.53,142.53,142.37,142.40,76767
2017/08/17,12:33:00,142.40,142.51,142.39,142.51,48846
2017/08/17,12:34:00,142.52,142.52,142.48,142.52,60888
2017/08/17,12:35:00,142.52,142.52,142.43,142.43,29071
2017/08/17,12:36:00,142.43,142.50,142.41,142.50,528304
2017/08/17,12:37:00,142.49,142.53,142.45,142.46,145689
2017/08/17,12:38:00,142.47,142.48,142.38,142.38,147761
2017/08/17,12:39:00,142.38,142.47,142.34,142.44,122463
2017/08/17,12:40:00,142.44,142.56,142.43,142.55,193528
2017/08/17,12:41:00,142.54,142.54,142.48,142.49,96909
2017/08/17,12:42:00,142.49,142.53,142.47,142.52,33710
2017/08/17,12:43:00,142.52,142.52,142.47,142.49,182546
2017/08/17,12:44:00,142.48,142.51,142.46,142.46,24735
2017/08/17,12:45:00,142.46,142.48,142.38,142.40,48648
2017/08/17,12:46:00,142.39,142.48,142.38,142.48,61624
2017/08/17,12:47:00,142.47,142.48,142.40,142.46,95886
2017/08/17,12:48:00,142.44,142.48,142.43,142.46,18807
2017/08/17,12:49:00,142.47,142.47,142.38,142.39,432824
2017/08/17,12:50:00,142.40,142.44,142.40,142.43,762472
2017/08/17,12:51:00,142.44,142.44,142.29,142.29,571125
2017/08/17,12:52:00,142.30,142.34,142.23,142.33,338888
2017/08/17,12:53:00,142.33,142.34,142.27,142.30,629016
2017/08/17,12:54:00,142.30,142.35,142.30,142.34,475817
2017/08/17,12:55:00,142.35,142.37,142.24,142.24,541362
2017/08/17,12:56:00,142.24,142.28,142.19,142.25,220080
2017/08/17,12:57:00,142.24,142.26,142.19,142.20,261672
2017/08/17,12:58:00,142.19,142.19,142.10,142.11,252118
2017/08/17,12:59:00,142.10,142.20,142.06,142.20,85851
2017/08/17,13:00:00,142.19,142.20,142.16,142.17,111852
2017/08/17,13:01:00,142.17,142.23,142.12,142.13,92838
2017/08/17,13:02:00,142.13,142.14,142.06,142.09,134092
2017/08/17,13:03:00,142.09,142.10,142.02,142.04,112106
2017/08/17,13:04:00,142.05,142.06,141.98,142.05,142119
2017/08/17,13:05:00,142.06,142.07,141.98,142.00,459986
2017/08/17,13:06:00,142.00,142.02,141.98,142.02,29267
2017/08/17,13:07:00,142.02,142.10,142.02,142.10,39922
2017/08/17,13:08:00,142.10,142.13,142.09,142.13,70794
2017/08/17,13:09:00,142.13,142.18,142.12,142.16,109567
2017/08/17,13:10:00,142.16,142.18,142.15,142.15,46518
2017/08/17,13:11:00,142.15,142.19,142.13,142.13,57651
2017/08/17,13:12:00,142.13,142.13,142.03,142.08,142549
2017/08/17,13:13:00,142.09,142.10,142.03,142.08,69069
2017/08/17,13:14:00,142.08,142.08,142.03,142.08,42424
2017/08/17,13:15:00,142.07,142.08,141.99,141.99,70158
2017/08/17,13:16:00,141.99,142.04,141.95,142.04,89851
2017/08/17,13:17:00,142.04,142.12,142.04,142.11,38194
2017/08/17,13:18:00,142.10,142.17,142.10,142.17,79467
2017/08/17,13:19:00,142.16,142.19,142.13,142.19,100898
2017/08/17,13:20:00,142.18,142.20,142.15,142.16,888876
2017/08/17,13:21:00,142.16,142.17,142.13,142.15,258916
2017/08/17,13:22:00,142.15,142.15,142.11,142.13,24101
2017/08/17,13:23:00,142.13,142.14,142.05,142.09,47572
2017/08/17,13:24:00,142.10,142.10,142.04,142.07,39192
2017/08/17,13:25:00,142.06,142.14,142.05,142.08,48356
2017/08/17,13:26:00,142.09,142.15,142.08,142.15,11233
2017/08/17,13:27:00,142.15,142.22,142.15,142.22,261859
2017/08/17,13:28:00,142.21,142.26,142.19,142.23,99216
2017/08/17,13:29:00,142.23,142.24,142.14,142.15,85903
2017/08/17,13:30:00,142.15,142.22,142.11,142.20,50401
2017/08/17,13:31:00,142.21,142.26,142.19,142.22,706148
2017/08/17,13:32:00,142.22,142.22,142.11,142.13,626046
2017/08/17,13:33:00,142.13,142.24,142.12,142.23,194164
2017/08/17,13:34:00,142.23,142.32,142.21,142.30,420568
2017/08/17,13:35:00,142.30,142.32,142.25,142.27,63055
2017/08/17,13:36:00,142.27,142.32,142.25,142.32,27720
2017/08/17,13:37:00,142.32,142.38,142.32,142.35,114338
2017/08/17,13:38:00,142.35,142.45,142.35,142.44,563101
2017/08/17,13:39:00,142.42,142.43,142.37,142.38,95575
2017/08/17,13:40:00,142.38,142.39,142.29,142.31,104118
2017/08/17,13:41:00,142.31,142.38,142.30,142.38,101615
2017/08/17,13:42:00,142.38,142.41,142.33,142.34,42887
2017/08/17,13:43:00,142.35,142.37,142.32,142.32,16568
2017/08/17,13:44:00,142.32,142.32,142.24,142.25,215854
2017/08/17,13:45:00,142.25,142.29,142.25,142.27,107532
2017/08/17,13:46:00,142.27,142.30,142.21,142.26,106263
2017/08/17,13:47:00,142.26,142.26,142.22,142.24,56211
2017/08/17,13:48:00,142.23,142.23,142.20,142.20,40966
2017/08/17,13:49:00,142.20,142.22,142.15,142.16,50870
2017/08/17,13:50:00,142.16,142.18,142.13,142.15,66015
2017/08/17,13:51:00,142.15,142.15,142.08,142.11,500165
2017/08/17,13:52:00,142.12,142.12,142.08,142.09,41874
2017/08/17,13:53:00,142.08,142.13,142.07,142.11,64471
2017/08/17,13:54:00,142.11,142.16,142.11,142.16,49827
2017/08/17,13:55:00,142.16,142.26,142.16,142.25,109639
2017/08/17,13:56:00,142.25,142.29,142.23,142.24,70700
2017/08/17,13:57:00,142.24,142.26,142.20,142.21,32498
2017/08/17,13:58:00,142.21,142.23,142.20,142.21,58700
2017/08/17,13:59:00,142.20,142.26,142.18,142.26,16710
2017/08/17,14:00:00,142.27,142.35,142.26,142.33,82127
2017/08/17,14:01:00,142.33,142.37,142.32,142.35,80588
2017/08/17,14:02:00,142.34,142.34,142.26,142.29,61548
2017/08/17,14:03:00,142.28,142.29,142.25,142.26,27954
2017/08/17,14:04:00,142.26,142.28,142.21,142.21,87124
2017/08/17,14:05:00,142.21,142.22,142.13,142.16,145135
2017/08/17,14:06:00,142.16,142.21,142.14,142.19,217543
2017/08/17,14:07:00,142.19,142.26,142.18,142.24,156953
2017/08/17,14:08:00,142.24,142.24,142.17,142.20,107554
2017/08/17,14:09:00,142.17,142.21,142.17,142.21,17008
2017/08/17,14:10:00,142.21,142.27,142.21,142.26,118392
2017/08/17,14:11:00,142.27,142.34,142.27,142.33,89018
2017/08/17,14:12:00,142.33,142.33,142.26,142.27,30913
2017/08/17,14:13:00,142.26,142.26,142.21,142.23,36213
2017/08/17,14:14:00,142.23,142.25,142.23,142.24,28927
2017/08/17,14:15:00,142.24,142.25,142.21,142.24,79836
2017/08/17,14:16:00,142.23,142.24,142.15,142.17,20843
2017/08/17,14:17:00,142.17,142.17,142.11,142.13,79001
2017/08/17,14:18:00,142.13,142.14,142.03,142.05,210085
2017/08/17,14:19:00,142.05,142.07,141.92,141.93,405371
2017/08/17,14:20:00,141.92,141.99,141.91,141.98,497316
2017/08/17,14:21:00,141.97,141.97,141.85,141.89,130032
2017/08/17,14:22:00,141.89,141.97,141.88,141.96,45273
2017/08/17,14:23:00,141.97,142.04,141.97,141.99,123217
2017/08/17,14:24:00,142.00,142.00,141.92,141.94,37449
2017/08/17,14:25:00,141.94,142.04,141.94,142.03,60126
2017/08/17,14:26:00,142.03,142.10,142.03,142.09,211439
2017/08/17,14:27:00,142.09,142.17,142.08,142.11,78911
2017/08/17,14:28:00,142.12,142.15,142.10,142.13,78207
2017/08/17,14:29:00,142.12,142.16,142.09,142.12,43584
2017/08/17,14:30:00,142.12,142.20,142.12,142.18,49483
2017/08/17,14:31:00,142.17,142.17,142.08,142.11,112700
2017/08/17,14:32:00,142.11,142.15,142.11,142.14,29350
2017/08/17,14:33:00,142.14,142.21,142.11,142.20,56202
2017/08/17,14:34:00,142.19,142.21,142.18,142.20,94653
2017/08/17,14:35:00,142.21,142.22,142.14,142.15,45675
2017/08/17,14:36:00,142.16,142.25,142.16,142.24,112908
2017/08/17,14:37:00,142.24,142.25,142.17,142.17,172769
2017/08/17,14:38:00,142.18,142.20,142.16,142.18,443665
2017/08/17,14:39:00,142.18,142.19,142.14,142.15,19009
2017/08/17,14:40:00,142.15,142.16,142.06,142.09,38847
2017/08/17,14:41:00,142.10,142.10,142.02,142.02,182517
2017/08/17,14:42:00,142.02,142.05,141.97,142.04,81214
2017/08/17,14:43:00,142.05,142.12,142.05,142.09,38735
2017/08/17,14:44:00,142.07,142.07,142.03,142.03,80086
2017/08/17,14:45:00,142.02,142.03,141.95,141.95,43993
2017/08/17,14:46:00,141.96,141.98,141.91,141.98,59709
2017/08/17,14:47:00,141.98,142.07,141.97,142.06,104300
2017/08/17,14:48:00,142.05,142.08,142.03,142.07,46763
2017/08/17,14:49:00,142.07,142.08,141.98,142.00,45251
2017/08/17,14:50:00,141.98,142.06,141.97,142.05,168149
2017/08/17,14:51:00,142.05,142.11,142.00,142.01,862093
2017/08/17,14:52:00,142.01,142.02,141.97,141.97,16444
2017/08/17,14:53:00,141.98,141.99,141.90,141.90,126490
2017/08/17,14:54:00,141.91,141.94,141.89,141.90,52709
2017/08/17,14:55:00,141.91,142.01,141.91,142.01,61686
2017/08/17,14:56:00,142.00,142.01,141.95,141.97,17633
2017/08/17,14:57:00,141.97,141.99,141.97,141.97,35096
2017/08/17,14:58:00,141.97,141.99,141.94,141.98,42935
2017/08/17,14:59:00,141.99,142.05,141.99,142.05,107427
2017/08/17,15:00:00,142.05,142.06,142.00,142.00,71265
2017/08/17,15:01:00,142.00,142.02,141.90,141.93,72228
2017/08/17,15:02:00,141.93,141.93,141.79,141.79,223756
2017/08/17,15:03:00,141.79,141.82,141.77,141.82,160174
2017/08/17,15:04:00,141.82,141.85,141.78,141.85,106878
2017/08/17,15:05:00,141.85,141.85,141.80,141.82,48377
2017/08/17,15:06:00,141.82,141.88,141.77,141.87,132977
2017/08/17,15:07:00,141.86,141.86,141.82,141.85,147989
2017/08/17,15:08:00,141.84,141.86,141.76,141.76,115914
2017/08/17,15:09:00,141.76,141.80,141.73,141.76,173369
2017/08/17,15:10:00,141.76,141.86,141.76,141.83,56445
2017/08/17,15:11:00,141.82,141.84,141.77,141.79,64509
2017/08/17,15:12:00,141.79,141.79,141.74,141.74,47146
2017/08/17,15:13:00,141.75,141.87,141.73,141.84,204651
2017/08/17,15:14:00,141.84,141.84,141.71,141.71,54068
2017/08/17,15:15:00,141.72,141.76,141.70,141.74,128593
2017/08/17,15:16:00,141.73,141.74,141.69,141.69,133862
2017/08/17,15:17:00,141.69,141.73,141.66,141.66,88200
2017/08/17,15:18:00,141.67,141.68,141.62,141.67,181872
2017/08/17,15:19:00,141.66,141.67,141.56,141.58,317479
2017/08/17,15:20:00,141.57,141.65,141.54,141.62,293410
2017/08/17,15:21:00,141.62,141.70,141.60,141.68,200808
2017/08/17,15:22:00,141.68,141.71,141.65,141.65,155918
2017/08/17,15:23:00,141.65,141.75,141.62,141.73,105463
2017/08/17,15:24:00,141.73,141.73,141.63,141.63,71559
2017/08/17,15:25:00,141.64,141.65,141.55,141.60,166003
2017/08/17,15:26:00,141.61,141.72,141.61,141.68,78278
2017/08/17,15:27:00,141.69,141.69,141.64,141.65,84439
2017/08/17,15:28:00,141.66,141.68,141.62,141.63,255923
2017/08/17,15:29:00,141.63,141.66,141.60,141.60,82890
2017/08/17,15:30:00,141.59,141.67,141.58,141.64,51209
2017/08/17,15:31:00,141.64,141.64,141.54,141.58,173070
2017/08/17,15:32:00,141.59,141.77,141.59,141.72,200995
2017/08/17,15:33:00,141.72,141.87,141.72,141.86,438683
2017/08/17,15:34:00,141.85,141.87,141.77,141.79,103030
2017/08/17,15:35:00,141.78,141.85,141.78,141.84,71200
2017/08/17,15:36:00,141.84,141.86,141.78,141.81,121442
2017/08/17,15:37:00,141.80,141.83,141.78,141.81,95655
2017/08/17,15:38:00,141.80,141.86,141.77,141.85,86581
2017/08/17,15:39:00,141.85,141.86,141.76,141.76,151563
2017/08/17,15:40:00,141.76,141.78,141.68,141.73,187239
2017/08/17,15:41:00,141.73,141.75,141.60,141.60,140628
2017/08/17,15:42:00,141.61,141.65,141.56,141.59,152947
2017/08/17,15:43:00,141.59,141.61,141.53,141.59,190388
2017/08/17,15:44:00,141.59,141.66,141.58,141.62,132029
2017/08/17,15:45:00,141.62,141.70,141.60,141.60,1822326
2017/08/17,15:46:00,141.60,141.61,141.51,141.53,221125
2017/08/17,15:47:00,141.53,141.64,141.52,141.63,132959
2017/08/17,15:48:00,141.62,141.65,141.59,141.62,133764
2017/08/17,15:49:00,141.63,141.63,141.52,141.53,244746
2017/08/17,15:50:00,141.52,141.58,141.51,141.52,186115
2017/08/17,15:51:00,141.51,141.51,141.41,141.50,512814
2017/08/17,15:52:00,141.51,141.51,141.38,141.42,339909
2017/08/17,15:53:00,141.42,141.44,141.37,141.43,257037
2017/08/17,15:54:00,141.43,141.52,141.39,141.47,291582
2017/08/17,15:55:00,141.47,141.56,141.46,141.56,287869
2017/08/17,15:56:00,141.55,141.55,141.46,141.50,429523
2017/08/17,15:57:00,141.50,141.50,141.40,141.40,1751197
2017/08/17,15:58:00,141.40,141.44,141.38,141.43,343263
2017/08/17,15:59:00,141.43,141.43,141.35,141.35,811418
2017/08/17,16:00:00,141.36,141.39,141.33,141.37,1092366
2017/08/18,09:31:00,141.43,141.57,141.39,141.51,705105
2017/08/18,09:32:00,141.50,141.51,141.37,141.37,245650
2017/08/18,09:33:00,141.37,141.38,141.28,141.32,444230
2017/08/18,09:34:00,141.32,141.52,141.32,141.49,296299
2017/08/18,09:35:00,141.49,141.52,141.30,141.34,248409
2017/08/18,09:36:00,141.33,141.57,141.32,141.55,438610
2017/08/18,09:37:00,141.55,141.56,141.44,141.53,290116
2017/08/18,09:38:00,141.53,141.55,141.38,141.42,413528
2017/08/18,09:39:00,141.43,141.44,141.25,141.27,423923
2017/08/18,09:40:00,141.27,141.36,141.20,141.24,384620
2017/08/18,09:41:00,141.24,141.29,141.19,141.27,576991
2017/08/18,09:42:00,141.26,141.35,141.25,141.33,443785
2017/08/18,09:43:00,141.33,141.42,141.32,141.34,415022
2017/08/18,09:44:00,141.33,141.38,141.29,141.30,363134
2017/08/18,09:45:00,141.30,141.31,141.15,141.24,704742
2017/08/18,09:46:00,141.24,141.25,141.09,141.09,373982
2017/08/18,09:47:00,141.09,141.18,141.03,141.10,376548
2017/08/18,09:48:00,141.10,141.27,141.08,141.26,478817
2017/08/18,09:49:00,141.26,141.32,141.21,141.31,103251
2017/08/18,09:50:00,141.32,141.33,141.21,141.29,216880
2017/08/18,09:51:00,141.29,141.36,141.28,141.34,182634
2017/08/18,09:52:00,141.33,141.34,141.17,141.19,208910
2017/08/18,09:53:00,141.19,141.23,140.97,140.99,216017
2017/08/18,09:54:00,140.99,141.00,140.82,140.89,357234
2017/08/18,09:55:00,140.89,140.95,140.88,140.91,159189
2017/08/18,09:56:00,140.90,141.03,140.90,140.96,273567
2017/08/18,09:57:00,140.95,140.99,140.88,140.89,82956
2017/08/18,09:58:00,140.89,140.93,140.78,140.85,445864
2017/08/18,09:59:00,140.85,140.85,140.73,140.80,290833
2017/08/18,10:00:00,140.79,140.82,140.65,140.67,393499
2017/08/18,10:01:00,140.68,140.81,140.68,140.75,289031
2017/08/18,10:02:00,140.75,140.84,140.67,140.84,286698
2017/08/18,10:03:00,140.84,140.93,140.83,140.92,325123
2017/08/18,10:04:00,140.92,140.95,140.89,140.92,153776
2017/08/18,10:05:00,140.92,141.03,140.92,141.01,150545
2017/08/18,10:06:00,141.01,141.05,141.00,141.04,86548
2017/08/18,10:07:00,141.04,141.16,141.02,141.15,312744
2017/08/18,10:08:00,141.15,141.29,141.14,141.28,248190
2017/08/18,10:09:00,141.27,141.32,141.23,141.26,150132
2017/08/18,10:10:00,141.26,141.31,141.25,141.27,115455
2017/08/18,10:11:00,141.27,141.27,141.20,141.27,136017
2017/08/18,10:12:00,141.27,141.27,141.18,141.18,70177
2017/08/18,10:13:00,141.19,141.19,141.12,141.13,90153
2017/08/18,10:14:00,141.13,141.26,141.12,141.25,84837
2017/08/18,10:15:00,141.26,141.31,141.23,141.29,72027
2017/08/18,10:16:00,141.28,141.46,141.25,141.46,201505
2017/08/18,10:17:00,141.46,141.48,141.39,141.41,678617
2017/08/18,10:18:00,141.42,141.43,141.37,141.37,90562
2017/08/18,10:19:00,141.37,141.49,141.37,141.48,393026
2017/08/18,10:20:00,141.48,141.49,141.25,141.26,144441
2017/08/18,10:21:00,141.25,141.34,141.25,141.32,119883
2017/08/18,10:22:00,141.32,141.46,141.32,141.45,170520
2017/08/18,10:23:00,141.45,141.54,141.43,141.50,247057
2017/08/18,10:24:00,141.50,141.54,141.45,141.50,238008
2017/08/18,10:25:00,141.50,141.51,141.43,141.44,111217
2017/08/18,10:26:00,141.44,141.50,141.40,141.49,60651
2017/08/18,10:27:00,141.49,141.50,141.41,141.42,98713
2017/08/18,10:28:00,141.41,141.42,141.32,141.32,332086
2017/08/18,10:29:00,141.32,141.37,141.31,141.36,71800
2017/08/18,10:30:00,141.36,141.43,141.33,141.36,40517
2017/08/18,10:31:00,141.36,141.37,141.25,141.26,74160
2017/08/18,10:32:00,141.26,141.27,141.17,141.20,119872
2017/08/18,10:33:00,141.20,141.22,141.10,141.13,140381
2017/08/18,10:34:00,141.13,141.21,141.10,141.21,139703
2017/08/18,10:35:00,141.20,141.29,141.20,141.25,45178
2017/08/18,10:36:00,141.25,141.39,141.25,141.36,81610
2017/08/18,10:37:00,141.36,141.41,141.31,141.37,1370559
2017/08/18,10:38:00,141.38,141.40,141.33,141.37,423731
2017/08/18,10:39:00,141.37,141.41,141.36,141.40,31457
2017/08/18,10:40:00,141.41,141.46,141.41,141.46,65327
2017/08/18,10:41:00,141.46,141.54,141.46,141.53,130441
2017/08/18,10:42:00,141.52,141.53,141.45,141.52,458686
2017/08/18,10:43:00,141.52,141.61,141.52,141.57,144099
2017/08/18,10:44:00,141.58,141.58,141.41,141.44,110084
2017/08/18,10:45:00,141.44,141.49,141.41,141.48,218093
2017/08/18,10:46:00,141.48,141.49,141.36,141.37,88918
2017/08/18,10:47:00,141.37,141.37,141.31,141.35,73341
2017/08/18,10:48:00,141.35,141.37,141.29,141.29,88741
2017/08/18,10:49:00,141.31,141.32,141.19,141.19,86981
2017/08/18,10:50:00,141.19,141.25,141.17,141.25,52139
2017/08/18,10:51:00,141.24,141.30,141.22,141.27,117964
2017/08/18,10:52:00,141.28,141.32,141.27,141.31,57329
2017/08/18,10:53:00,141.30,141.30,141.24,141.26,134937
2017/08/18,10:54:00,141.27,141.42,141.27,141.39,184377
2017/08/18,10:55:00,141.39,141.40,141.35,141.36,27893
2017/08/18,10:56:00,141.36,141.46,141.36,141.45,76642
2017/08/18,10:57:00,141.45,141.49,141.40,141.46,74849
2017/08/18,10:58:00,141.46,141.47,141.40,141.44,22323
2017/08/18,10:59:00,141.45,141.47,141.37,141.40,51367
2017/08/18,11:00:00,141.41,141.43,141.35,141.41,57140
2017/08/18,11:01:00,141.41,141.49,141.38,141.45,67385
2017/08/18,11:02:00,141.45,141.46,141.41,141.44,31867
2017/08/18,11:03:00,141.44,141.45,141.26,141.27,70703
2017/08/18,11:04:00,141.26,141.28,141.22,141.25,110959
2017/08/18,11:05:00,141.24,141.37,141.24,141.32,44015
2017/08/18,11:06:00,141.31,141.32,141.24,141.24,31750
2017/08/18,11:07:00,141.24,141.27,141.15,141.16,110518
2017/08/18,11:08:00,141.16,141.19,141.07,141.12,97104
2017/08/18,11:09:00,141.12,141.12,141.01,141.08,217108
2017/08/18,11:10:00,141.08,141.12,141.06,141.10,62635
2017/08/18,11:11:00,141.10,141.18,141.08,141.18,41541
2017/08/18,11:12:00,141.18,141.18,141.08,141.13,39405
2017/08/18,11:13:00,141.13,141.14,141.02,141.06,74222
2017/08/18,11:14:00,141.05,141.06,140.99,141.05,97872
2017/08/18,11:15:00,141.06,141.14,141.06,141.09,85341
2017/08/18,11:16:00,141.09,141.22,141.09,141.17,61093
2017/08/18,11:17:00,141.17,141.21,141.14,141.21,58412
2017/08/18,11:18:00,141.21,141.24,141.19,141.23,35396
2017/08/18,11:19:00,141.23,141.36,141.21,141.36,146591
2017/08/18,11:20:00,141.36,141.55,141.34,141.54,347160
2017/08/18,11:21:00,141.54,141.54,141.44,141.45,320805
2017/08/18,11:22:00,141.46,141.54,141.45,141.52,104153
2017/08/18,11:23:00,141.53,141.55,141.41,141.41,149697
2017/08/18,11:24:00,141.42,141.49,141.42,141.46,55469
2017/08/18,11:25:00,141.46,141.52,141.45,141.48,154505
2017/08/18,11:26:00,141.48,141.68,141.48,141.68,131397
2017/08/18,11:27:00,141.68,141.73,141.62,141.73,269562
2017/08/18,11:28:00,141.72,141.77,141.68,141.74,177175
2017/08/18,11:29:00,141.75,141.79,141.70,141.78,175681
2017/08/18,11:30:00,141.78,141.81,141.75,141.79,145728
2017/08/18,11:31:00,141.79,141.80,141.68,141.69,95203
2017/08/18,11:32:00,141.69,141.75,141.67,141.73,121625
2017/08/18,11:33:00,141.73,141.85,141.73,141.82,159503
2017/08/18,11:34:00,141.82,141.83,141.77,141.79,100501
2017/08/18,11:35:00,141.80,141.86,141.80,141.80,74818
2017/08/18,11:36:00,141.80,141.80,141.68,141.72,134750
2017/08/18,11:37:00,141.73,141.74,141.66,141.66,55353
2017/08/18,11:38:00,141.65,141.76,141.65,141.76,82813
2017/08/18,11:39:00,141.75,141.76,141.70,141.75,38456
2017/08/18,11:40:00,141.75,141.79,141.74,141.78,49664
2017/08/18,11:41:00,141.78,141.85,141.71,141.72,46019
2017/08/18,11:42:00,141.72,141.74,141.66,141.68,80005
2017/08/18,11:43:00,141.68,141.68,141.64,141.65,136622
2017/08/18,11:44:00,141.66,141.74,141.66,141.69,76875
2017/08/18,11:45:00,141.68,141.74,141.68,141.73,33953
2017/08/18,11:46:00,141.73,141.78,141.73,141.78,83627
2017/08/18,11:47:00,141.78,141.81,141.68,141.69,75416
2017/08/18,11:48:00,141.69,141.70,141.66,141.69,35324
2017/08/18,11:49:00,141.69,141.76,141.69,141.73,29680
2017/08/18,11:50:00,141.73,141.88,141.72,141.85,78603
2017/08/18,11:51:00,141.86,141.92,141.84,141.91,96102
2017/08/18,11:52:00,141.91,141.95,141.89,141.95,114396
2017/08/18,11:53:00,141.94,141.94,141.87,141.89,76300
2017/08/18,11:54:00,141.89,142.00,141.89,142.00,67077
2017/08/18,11:55:00,142.00,142.09,141.98,142.02,217076
2017/08/18,11:56:00,142.01,142.02,141.95,141.97,63319
2017/08/18,11:57:00,141.97,142.00,141.95,141.99,43529
2017/08/18,11:58:00,141.98,142.04,141.98,142.04,64220
2017/08/18,11:59:00,142.04,142.04,141.99,142.00,93210
2017/08/18,12:00:00,142.00,142.00,141.91,141.97,151564
2017/08/18,12:01:00,141.97,142.00,141.91,141.91,143295
2017/08/18,12:02:00,141.91,141.92,141.87,141.88,44813
2017/08/18,12:03:00,141.87,141.87,141.81,141.81,100699
2017/08/18,12:04:00,141.81,141.85,141.81,141.81,91286
2017/08/18,12:05:00,141.82,141.83,141.73,141.75,98775
2017/08/18,12:06:00,141.76,141.79,141.73,141.73,99010
2017/08/18,12:07:00,141.73,141.76,141.71,141.74,91095
2017/08/18,12:08:00,141.74,141.79,141.73,141.78,29398
2017/08/18,12:09:00,141.77,141.84,141.77,141.84,90473
2017/08/18,12:10:00,141.83,141.86,141.80,141.82,100673
2017/08/18,12:11:00,141.82,141.87,141.81,141.84,68245
2017/08/18,12:12:00,141.85,141.87,141.83,141.86,56884
2017/08/18,12:13:00,141.86,141.91,141.86,141.87,67056
2017/08/18,12:14:00,141.87,141.87,141.79,141.80,41246
2017/08/18,12:15:00,141.80,141.82,141.76,141.79,45634
2017/08/18,12:16:00,141.79,141.87,141.79,141.86,73663
2017/08/18,12:17:00,141.86,141.86,141.77,141.84,113595
2017/08/18,12:18:00,141.83,141.83,141.78,141.80,18713
2017/08/18,12:19:00,141.78,141.81,141.78,141.81,80944
2017/08/18,12:20:00,141.81,141.83,141.78,141.81,43347
2017/08/18,12:21:00,141.81,141.81,141.75,141.78,47252
2017/08/18,12:22:00,141.78,141.78,141.73,141.74,75152
2017/08/18,12:23:00,141.74,141.74,141.67,141.68,70510
2017/08/18,12:24:00,141.68,141.71,141.67,141.70,63909
2017/08/18,12:25:00,141.69,141.76,141.66,141.71,43477
2017/08/18,12:26:00,141.72,141.75,141.70,141.73,20908
2017/08/18,12:27:00,141.74,141.79,141.73,141.76,27054
2017/08/18,12:28:00,141.76,141.81,141.76,141.81,273207
2017/08/18,12:29:00,141.81,141.96,141.80,141.93,90892
2017/08/18,12:30:00,141.93,141.95,141.91,141.94,72687
2017/08/18,12:31:00,141.93,141.95,141.93,141.93,45326
2017/08/18,12:32:00,141.92,141.92,141.87,141.89,23510
2017/08/18,12:33:00,141.89,141.95,141.85,141.94,102422
2017/08/18,12:34:00,141.94,141.99,141.94,141.99,91659
2017/08/18,12:35:00,141.99,142.01,141.96,141.99,81778
2017/08/18,12:36:00,141.99,141.99,141.93,141.93,25715
2017/08/18,12:37:00,141.93,141.93,141.86,141.88,51965
2017/08/18,12:38:00,141.89,141.91,141.84,141.90,47142
2017/08/18,12:39:00,141.90,141.98,141.89,141.94,463384
2017/08/18,12:40:00,141.94,141.98,141.90,141.98,129117
2017/08/18,12:41:00,141.98,142.06,141.96,142.05,164856
2017/08/18,12:42:00,142.04,142.10,142.03,142.10,144193
2017/08/18,12:43:00,142.09,142.17,142.08,142.13,323702
2017/08/18,12:44:00,142.13,142.20,142.11,142.18,259128
2017/08/18,12:45:00,142.18,142.20,141.98,142.02,331900
2017/08/18,12:46:00,142.02,142.03,141.96,142.00,160307
2017/08/18,12:47:00,141.99,142.05,141.98,142.00,142448
2017/08/18,12:48:00,141.99,141.99,141.91,141.98,325739
2017/08/18,12:49:00,141.98,142.02,141.95,142.00,62752
2017/08/18,12:50:00,142.01,142.14,142.00,142.11,130722
2017/08/18,12:51:00,142.11,142.15,142.08,142.13,41160
2017/08/18,12:52:00,142.13,142.13,142.07,142.07,144200
2017/08/18,12:53:00,142.07,142.07,142.00,142.01,64487
2017/08/18,12:54:00,142.02,142.13,142.01,142.08,115266
2017/08/18,12:55:00,142.08,142.13,142.06,142.13,47309
2017/08/18,12:56:00,142.13,142.15,142.04,142.08,60094
2017/08/18,12:57:00,142.08,142.13,142.07,142.13,26096
2017/08/18,12:58:00,142.13,142.13,142.05,142.10,47680
2017/08/18,12:59:00,142.10,142.10,142.06,142.08,17806
2017/08/18,13:00:00,142.08,142.09,142.00,142.00,38239
2017/08/18,13:01:00,141.99,142.04,141.99,142.04,46968
2017/08/18,13:02:00,142.04,142.08,141.97,141.97,222474
2017/08/18,13:03:00,141.97,141.97,141.87,141.90,173608
2017/08/18,13:04:00,141.91,141.93,141.85,141.90,124440
2017/08/18,13:05:00,141.90,141.91,141.87,141.88,23465
2017/08/18,13:06:00,141.89,141.91,141.86,141.89,41807
2017/08/18,13:07:00,141.90,141.96,141.89,141.95,40113
2017/08/18,13:08:00,141.94,141.95,141.91,141.95,16188
2017/08/18,13:09:00,141.94,141.99,141.92,141.95,75018
2017/08/18,13:10:00,141.94,141.95,141.89,141.90,43522
2017/08/18,13:11:00,141.90,141.95,141.90,141.92,22253
2017/08/18,13:12:00,141.92,141.95,141.91,141.93,18993
2017/08/18,13:13:00,141.93,142.00,141.92,141.95,74094
2017/08/18,13:14:00,141.95,141.96,141.91,141.91,19842
2017/08/18,13:15:00,141.91,141.91,141.82,141.83,157948
2017/08/18,13:16:00,141.84,141.88,141.76,141.78,204869
2017/08/18,13:17:00,141.78,141.91,141.78,141.90,61554
2017/08/18,13:18:00,141.90,141.93,141.89,141.92,25403
2017/08/18,13:19:00,141.91,141.91,141.87,141.90,75053
2017/08/18,13:20:00,141.89,141.93,141.81,141.82,69175
2017/08/18,13:21:00,141.83,141.83,141.80,141.82,106361
2017/08/18,13:22:00,141.81,141.84,141.79,141.82,199188
2017/08/18,13:23:00,141.81,141.85,141.80,141.82,49450
2017/08/18,13:24:00,141.82,141.88,141.81,141.82,61746
2017/08/18,13:25:00,141.82,141.83,141.79,141.81,37607
2017/08/18,13:26:00,141.81,141.87,141.81,141.86,23206
2017/08/18,13:27:00,141.87,141.92,141.85,141.89,47813
2017/08/18,13:28:00,141.90,141.96,141.89,141.91,196076
2017/08/18,13:29:00,141.91,141.91,141.85,141.90,41186
2017/08/18,13:30:00,141.90,141.92,141.88,141.88,84038
2017/08/18,13:31:00,141.87,141.92,141.86,141.87,49019
2017/08/18,13:32:00,141.87,141.94,141.84,141.91,62282
2017/08/18,13:33:00,141.90,141.90,141.84,141.86,73917
2017/08/18,13:34:00,141.86,141.95,141.85,141.87,51979
2017/08/18,13:35:00,141.87,141.90,141.86,141.89,16431
2017/08/18,13:36:00,141.89,141.89,141.81,141.82,93538
2017/08/18,13:37:00,141.82,141.84,141.78,141.81,92056
2017/08/18,13:38:00,141.80,141.81,141.74,141.75,94011
2017/08/18,13:39:00,141.75,141.76,141.67,141.68,90773
2017/08/18,13:40:00,141.69,141.69,141.65,141.68,59269
2017/08/18,13:41:00,141.68,141.70,141.61,141.62,54511
2017/08/18,13:42:00,141.62,141.63,141.57,141.57,140651
2017/08/18,13:43:00,141.58,141.64,141.58,141.63,313347
2017/08/18,13:44:00,141.63,141.65,141.61,141.61,67907
2017/08/18,13:45:00,141.61,141.61,141.52,141.57,103270
2017/08/18,13:46:00,141.56,141.63,141.53,141.62,487236
2017/08/18,13:47:00,141.62,141.65,141.62,141.63,81940
2017/08/18,13:48:00,141.62,141.68,141.62,141.66,91291
2017/08/18,13:49:00,141.66,141.66,141.60,141.65,29977
2017/08/18,13:50:00,141.65,141.68,141.64,141.67,38027
2017/08/18,13:51:00,141.67,141.70,141.63,141.64,91907
2017/08/18,13:52:00,141.64,141.70,141.63,141.66,47831
2017/08/18,13:53:00,141.66,141.66,141.61,141.62,36375
2017/08/18,13:54:00,141.63,141.63,141.57,141.60,77267
2017/08/18,13:55:00,141.61,141.63,141.60,141.62,19615
2017/08/18,13:56:00,141.62,141.66,141.62,141.65,23067
2017/08/18,13:57:00,141.66,141.67,141.61,141.61,52681
2017/08/18,13:58:00,141.61,141.61,141.52,141.53,46795
2017/08/18,13:59:00,141.54,141.56,141.49,141.50,70599
2017/08/18,14:00:00,141.51,141.51,141.41,141.42,62713
2017/08/18,14:01:00,141.42,141.49,141.42,141.49,24712
2017/08/18,14:02:00,141.49,141.53,141.44,141.52,70221
2017/08/18,14:03:00,141.52,141.54,141.51,141.51,43764
2017/08/18,14:04:00,141.51,141.52,141.49,141.52,31302
2017/08/18,14:05:00,141.52,141.53,141.49,141.52,19489
2017/08/18,14:06:00,141.53,141.58,141.53,141.57,43831
2017/08/18,14:07:00,141.57,141.59,141.57,141.59,23126
2017/08/18,14:08:00,141.58,141.60,141.56,141.57,33822
2017/08/18,14:09:00,141.56,141.57,141.47,141.48,37586
2017/08/18,14:10:00,141.49,141.57,141.49,141.57,20741
2017/08/18,14:11:00,141.58,141.62,141.57,141.60,33476
2017/08/18,14:12:00,141.60,141.62,141.59,141.61,15940
2017/08/18,14:13:00,141.60,141.66,141.60,141.65,32940
2017/08/18,14:14:00,141.67,141.69,141.64,141.67,90476
2017/08/18,14:15:00,141.67,141.67,141.62,141.62,24940
2017/08/18,14:16:00,141.62,141.68,141.62,141.62,39364
2017/08/18,14:17:00,141.62,141.62,141.56,141.59,41899
2017/08/18,14:18:00,141.59,141.63,141.56,141.57,14603
2017/08/18,14:19:00,141.58,141.60,141.58,141.58,15647
2017/08/18,14:20:00,141.58,141.59,141.56,141.57,19388
2017/08/18,14:21:00,141.57,141.58,141.57,141.57,34201
2017/08/18,14:22:00,141.57,141.59,141.53,141.54,39679
2017/08/18,14:23:00,141.54,141.55,141.51,141.55,60783
2017/08/18,14:24:00,141.55,141.64,141.54,141.64,38322
2017/08/18,14:25:00,141.64,141.64,141.59,141.62,24351
2017/08/18,14:26:00,141.62,141.66,141.60,141.65,35387
2017/08/18,14:27:00,141.65,141.70,141.65,141.69,111924
2017/08/18,14:28:00,141.68,141.77,141.68,141.70,619130
2017/08/18,14:29:00,141.69,141.71,141.66,141.68,67104
2017/08/18,14:30:00,141.68,141.70,141.66,141.68,46780
2017/08/18,14:31:00,141.68,141.68,141.66,141.67,44670
2017/08/18,14:32:00,141.67,141.72,141.67,141.68,64220
2017/08/18,14:33:00,141.68,141.73,141.67,141.70,74778
2017/08/18,14:34:00,141.70,141.72,141.68,141.69,298872
2017/08/18,14:35:00,141.69,141.69,141.63,141.64,95089
2017/08/18,14:36:00,141.64,141.69,141.64,141.69,33415
2017/08/18,14:37:00,141.69,141.72,141.69,141.69,86248
2017/08/18,14:38:00,141.69,141.72,141.69,141.71,59387
2017/08/18,14:39:00,141.72,141.72,141.68,141.68,73368
2017/08/18,14:40:00,141.68,141.68,141.65,141.66,88098
2017/08/18,14:41:00,141.66,141.66,141.61,141.61,117827
2017/08/18,14:42:00,141.61,141.65,141.61,141.65,15971
2017/08/18,14:43:00,141.65,141.68,141.65,141.66,42044
2017/08/18,14:44:00,141.67,141.68,141.63,141.63,22925
2017/08/18,14:45:00,141.63,141.65,141.62,141.65,1703563
2017/08/18,14:46:00,141.65,141.68,141.64,141.64,19751
2017/08/18,14:47:00,141.65,141.67,141.63,141.66,2566192
2017/08/18,14:48:00,141.67,141.67,141.60,141.62,64815
2017/08/18,14:49:00,141.62,141.66,141.62,141.65,89655
2017/08/18,14:50:00,141.65,141.65,141.63,141.65,10999
2017/08/18,14:51:00,141.65,141.65,141.63,141.63,64879
2017/08/18,14:52:00,141.63,141.64,141.60,141.60,28040
2017/08/18,14:53:00,141.60,141.61,141.60,141.60,68344
2017/08/18,14:54:00,141.60,141.60,141.52,141.55,83659
2017/08/18,14:55:00,141.56,141.57,141.52,141.56,36571
2017/08/18,14:56:00,141.56,141.57,141.55,141.56,15671
2017/08/18,14:57:00,141.56,141.59,141.56,141.57,40047
2017/08/18,14:58:00,141.57,141.60,141.55,141.59,26744
2017/08/18,14:59:00,141.59,141.60,141.59,141.60,17999
2017/08/18,15:00:00,141.60,141.60,141.56,141.56,48442
2017/08/18,15:01:00,141.56,141.61,141.53,141.59,92636
2017/08/18,15:02:00,141.59,141.62,141.59,141.61,78548
2017/08/18,15:03:00,141.62,141.63,141.58,141.60,31276
2017/08/18,15:04:00,141.60,141.60,141.58,141.60,16314
2017/08/18,15:05:00,141.60,141.63,141.60,141.61,21954
2017/08/18,15:06:00,141.61,141.69,141.60,141.67,83376
2017/08/18,15:07:00,141.67,141.68,141.64,141.67,27820
2017/08/18,15:08:00,141.67,141.70,141.67,141.70,26100
2017/08/18,15:09:00,141.70,141.74,141.69,141.72,27019
2017/08/18,15:10:00,141.71,141.72,141.69,141.69,20809
2017/08/18,15:11:00,141.68,141.69,141.67,141.67,22301
2017/08/18,15:12:00,141.67,141.67,141.63,141.63,66599
2017/08/18,15:13:00,141.62,141.66,141.62,141.63,76405
2017/08/18,15:14:00,141.63,141.63,141.59,141.61,90256
2017/08/18,15:15:00,141.61,141.62,141.60,141.60,43960
2017/08/18,15:16:00,141.60,141.62,141.60,141.62,22668
2017/08/18,15:17:00,141.62,141.64,141.61,141.61,45171
2017/08/18,15:18:00,141.61,141.62,141.59,141.59,128582
2017/08/18,15:19:00,141.60,141.60,141.53,141.55,128070
2017/08/18,15:20:00,141.55,141.56,141.53,141.55,38390
2017/08/18,15:21:00,141.55,141.61,141.55,141.56,63114
2017/08/18,15:22:00,141.56,141.56,141.46,141.47,74604
2017/08/18,15:23:00,141.47,141.50,141.46,141.50,60448
2017/08/18,15:24:00,141.50,141.50,141.45,141.49,51642
2017/08/18,15:25:00,141.50,141.56,141.50,141.53,105300
2017/08/18,15:26:00,141.53,141.56,141.51,141.56,30540
2017/08/18,15:27:00,141.56,141.56,141.52,141.54,42089
2017/08/18,15:28:00,141.53,141.56,141.52,141.55,53376
2017/08/18,15:29:00,141.55,141.59,141.55,141.58,99310
2017/08/18,15:30:00,141.58,141.59,141.56,141.57,306262
2017/08/18,15:31:00,141.57,141.60,141.52,141.53,82396
2017/08/18,15:32:00,141.52,141.53,141.50,141.51,46772
2017/08/18,15:33:00,141.52,141.54,141.50,141.51,83745
2017/08/18,15:34:00,141.51,141.54,141.50,141.53,55607
2017/08/18,15:35:00,141.53,141.54,141.50,141.52,136328
2017/08/18,15:36:00,141.52,141.58,141.49,141.58,87235
2017/08/18,15:37:00,141.58,141.62,141.58,141.59,138317
2017/08/18,15:38:00,141.59,141.64,141.56,141.64,54467
2017/08/18,15:39:00,141.64,141.66,141.61,141.63,99315
2017/08/18,15:40:00,141.62,141.62,141.56,141.58,61929
2017/08/18,15:41:00,141.58,141.60,141.58,141.59,37207
2017/08/18,15:42:00,141.59,141.60,141.56,141.57,55557
2017/08/18,15:43:00,141.57,141.60,141.56,141.56,86770
2017/08/18,15:44:00,141.57,141.59,141.56,141.57,103915
2017/08/18,15:45:00,141.57,141.58,141.54,141.56,82417
2017/08/18,15:46:00,141.56,141.64,141.55,141.64,91927
2017/08/18,15:47:00,141.64,141.65,141.62,141.62,156557
2017/08/18,15:48:00,141.63,141.63,141.57,141.59,74877
2017/08/18,15:49:00,141.58,141.58,141.55,141.57,123519
2017/08/18,15:50:00,141.57,141.57,141.50,141.51,146347
2017/08/18,15:51:00,141.51,141.51,141.40,141.41,453975
2017/08/18,15:52:00,141.40,141.41,141.33,141.36,121586
2017/08/18,15:53:00,141.36,141.42,141.32,141.42,229591
2017/08/18,15:54:00,141.42,141.42,141.37,141.37,221822
2017/08/18,15:55:00,141.37,141.38,141.34,141.37,212732
2017/08/18,15:56:00,141.38,141.38,141.26,141.26,593997
2017/08/18,15:57:00,141.27,141.30,141.26,141.29,92363
2017/08/18,15:58:00,141.29,141.30,141.23,141.24,399144
2017/08/18,15:59:00,141.24,141.25,141.19,141.19,542288
2017/08/18,16:00:00,141.18,141.25,141.18,141.20,815855
2017/08/21,09:31:00,141.23,141.25,141.17,141.21,236545
2017/08/21,09:32:00,141.20,141.27,141.17,141.20,63671
2017/08/21,09:33:00,141.19,141.22,141.06,141.06,85014
2017/08/21,09:34:00,141.06,141.14,140.99,141.12,191557
2017/08/21,09:35:00,141.12,141.21,141.10,141.19,127918
2017/08/21,09:36:00,141.18,141.18,141.05,141.06,101630
2017/08/21,09:37:00,141.07,141.25,141.07,141.24,91133
2017/08/21,09:38:00,141.24,141.35,141.24,141.35,136371
2017/08/21,09:39:00,141.35,141.39,141.32,141.39,259051
2017/08/21,09:40:00,141.39,141.41,141.34,141.38,94607
2017/08/21,09:41:00,141.36,141.52,141.36,141.51,115028
2017/08/21,09:42:00,141.51,141.53,141.43,141.49,91491
2017/08/21,09:43:00,141.50,141.51,141.40,141.42,58200
2017/08/21,09:44:00,141.41,141.45,141.37,141.38,296214
2017/08/21,09:45:00,141.37,141.39,141.33,141.36,389891
2017/08/21,09:46:00,141.36,141.40,141.32,141.34,107361
2017/08/21,09:47:00,141.34,141.34,141.22,141.23,74124
2017/08/21,09:48:00,141.23,141.29,141.19,141.27,26665
2017/08/21,09:49:00,141.27,141.36,141.27,141.36,70743
2017/08/21,09:50:00,141.37,141.44,141.37,141.40,61054
2017/08/21,09:51:00,141.39,141.40,141.33,141.35,35181
2017/08/21,09:52:00,141.35,141.38,141.28,141.31,53646
2017/08/21,09:53:00,141.31,141.38,141.30,141.31,88621
2017/08/21,09:54:00,141.31,141.35,141.20,141.21,56066
2017/08/21,09:55:00,141.22,141.27,141.22,141.23,87405
2017/08/21,09:56:00,141.23,141.23,141.07,141.12,131894
2017/08/21,09:57:00,141.11,141.15,141.05,141.14,78839
2017/08/21,09:58:00,141.14,141.14,140.94,140.96,468729
2017/08/21,09:59:00,140.97,141.04,140.96,140.99,137100
2017/08/21,10:00:00,141.00,141.00,140.90,140.98,87446
2017/08/21,10:01:00,140.97,141.01,140.86,140.89,140124
2017/08/21,10:02:00,140.89,140.99,140.89,140.96,110433
2017/08/21,10:03:00,140.95,140.96,140.78,140.81,209071
2017/08/21,10:04:00,140.80,140.82,140.68,140.69,396326
2017/08/21,10:05:00,140.69,140.80,140.68,140.77,96065
2017/08/21,10:06:00,140.76,140.82,140.73,140.74,139138
2017/08/21,10:07:00,140.74,140.80,140.69,140.78,224057
2017/08/21,10:08:00,140.79,140.80,140.72,140.79,117394
2017/08/21,10:09:00,140.77,140.88,140.75,140.84,179659
2017/08/21,10:10:00,140.84,140.87,140.80,140.86,369261
2017/08/21,10:11:00,140.86,140.86,140.77,140.80,81146
2017/08/21,10:12:00,140.80,140.80,140.70,140.73,73278
2017/08/21,10:13:00,140.72,140.73,140.57,140.58,180158
2017/08/21,10:14:00,140.58,140.62,140.46,140.47,220880
2017/08/21,10:15:00,140.47,140.57,140.45,140.53,185406
2017/08/21,10:16:00,140.53,140.59,140.52,140.58,234201
2017/08/21,10:17:00,140.57,140.57,140.49,140.49,101829
2017/08/21,10:18:00,140.49,140.54,140.43,140.43,126769
2017/08/21,10:19:00,140.42,140.57,140.40,140.57,118069
2017/08/21,10:20:00,140.57,140.57,140.49,140.51,68682
2017/08/21,10:21:00,140.51,140.52,140.44,140.45,63120
2017/08/21,10:22:00,140.43,140.44,140.20,140.21,160724
2017/08/21,10:23:00,140.22,140.29,140.19,140.28,164105
2017/08/21,10:24:00,140.28,140.30,140.18,140.27,160788
2017/08/21,10:25:00,140.28,140.31,140.20,140.26,74858
2017/08/21,10:26:00,140.27,140.33,140.24,140.33,98449
2017/08/21,10:27:00,140.33,140.44,140.31,140.43,119675
2017/08/21,10:28:00,140.43,140.43,140.36,140.40,78705
2017/08/21,10:29:00,140.40,140.44,140.39,140.42,71922
2017/08/21,10:30:00,140.42,140.42,140.34,140.40,158595
2017/08/21,10:31:00,140.39,140.43,140.36,140.43,66124
2017/08/21,10:32:00,140.43,140.57,140.43,140.55,102237
2017/08/21,10:33:00,140.55,140.58,140.51,140.55,84251
2017/08/21,10:34:00,140.55,140.56,140.52,140.54,69987
2017/08/21,10:35:00,140.54,140.54,140.47,140.49,89157
2017/08/21,10:36:00,140.49,140.51,140.46,140.49,542730
2017/08/21,10:37:00,140.49,140.55,140.46,140.46,79593
2017/08/21,10:38:00,140.46,140.46,140.34,140.36,30625
2017/08/21,10:39:00,140.36,140.47,140.36,140.47,64026
2017/08/21,10:40:00,140.47,140.47,140.31,140.35,35426
2017/08/21,10:41:00,140.35,140.43,140.34,140.43,41485
2017/08/21,10:42:00,140.43,140.57,140.43,140.57,360156
2017/08/21,10:43:00,140.57,140.61,140.56,140.58,153343
2017/08/21,10:44:00,140.58,140.67,140.58,140.63,169450
2017/08/21,10:45:00,140.63,140.63,140.50,140.50,139310
2017/08/21,10:46:00,140.50,140.58,140.48,140.57,118265
2017/08/21,10:47:00,140.58,140.60,140.53,140.57,52470
2017/08/21,10:48:00,140.56,140.60,140.54,140.60,100737
2017/08/21,10:49:00,140.60,140.61,140.54,140.54,128272
2017/08/21,10:50:00,140.54,140.55,140.44,140.45,84306
2017/08/21,10:51:00,140.46,140.50,140.45,140.47,103329
2017/08/21,10:52:00,140.48,140.57,140.48,140.54,46481
2017/08/21,10:53:00,140.54,140.65,140.54,140.65,83261
2017/08/21,10:54:00,140.65,140.65,140.57,140.63,63360
2017/08/21,10:55:00,140.62,140.62,140.54,140.56,39028
2017/08/21,10:56:00,140.56,140.63,140.56,140.59,31802
2017/08/21,10:57:00,140.59,140.61,140.53,140.57,72441
2017/08/21,10:58:00,140.56,140.56,140.49,140.52,29429
2017/08/21,10:59:00,140.52,140.57,140.47,140.48,59771
2017/08/21,11:00:00,140.48,140.58,140.44,140.55,162859
2017/08/21,11:01:00,140.56,140.59,140.54,140.56,45713
2017/08/21,11:02:00,140.56,140.56,140.42,140.44,56470
2017/08/21,11:03:00,140.44,140.49,140.41,140.47,32716
2017/08/21,11:04:00,140.46,140.46,140.38,140.42,23500
2017/08/21,11:05:00,140.42,140.42,140.37,140.41,16283
2017/08/21,11:06:00,140.42,140.44,140.32,140.32,73232
2017/08/21,11:07:00,140.32,140.41,140.31,140.40,62458
2017/08/21,11:08:00,140.41,140.48,140.41,140.48,34791
2017/08/21,11:09:00,140.48,140.49,140.46,140.48,11797
2017/08/21,11:10:00,140.47,140.47,140.45,140.47,8174
2017/08/21,11:11:00,140.47,140.57,140.47,140.56,47130
2017/08/21,11:12:00,140.56,140.61,140.55,140.59,35409
2017/08/21,11:13:00,140.61,140.72,140.61,140.71,102481
2017/08/21,11:14:00,140.71,140.71,140.66,140.71,86078
2017/08/21,11:15:00,140.71,140.77,140.71,140.76,582794
2017/08/21,11:16:00,140.75,140.76,140.69,140.71,36914
2017/08/21,11:17:00,140.71,140.81,140.71,140.80,42060
2017/08/21,11:18:00,140.79,140.82,140.75,140.78,25758
2017/08/21,11:19:00,140.78,140.78,140.72,140.74,20885
2017/08/21,11:20:00,140.75,140.77,140.74,140.77,20743
2017/08/21,11:21:00,140.77,140.78,140.74,140.78,14368
2017/08/21,11:22:00,140.78,140.81,140.76,140.79,13435
2017/08/21,11:23:00,140.79,140.84,140.78,140.82,121218
2017/08/21,11:24:00,140.82,140.85,140.81,140.84,112210
2017/08/21,11:25:00,140.84,140.85,140.77,140.78,89036
2017/08/21,11:26:00,140.77,140.78,140.75,140.77,16972
2017/08/21,11:27:00,140.77,140.81,140.76,140.79,31912
2017/08/21,11:28:00,140.79,140.84,140.78,140.82,97187
2017/08/21,11:29:00,140.82,140.84,140.77,140.78,28163
2017/08/21,11:30:00,140.78,140.79,140.74,140.77,30034
2017/08/21,11:31:00,140.77,140.83,140.77,140.77,34562
2017/08/21,11:32:00,140.77,140.98,140.76,140.96,184838
2017/08/21,11:33:00,140.95,141.00,140.92,140.94,205596
2017/08/21,11:34:00,140.94,141.03,140.94,140.99,42542
2017/08/21,11:35:00,140.98,141.02,140.97,140.98,103309
2017/08/21,11:36:00,140.98,141.00,140.96,140.99,31443
2017/08/21,11:37:00,140.99,140.99,140.96,140.96,14004
2017/08/21,11:38:00,140.96,140.97,140.94,140.96,120172
2017/08/21,11:39:00,140.96,140.97,140.94,140.95,9181
2017/08/21,11:40:00,140.95,141.01,140.92,141.01,147441
2017/08/21,11:41:00,141.01,141.10,141.01,141.06,88481
2017/08/21,11:42:00,141.06,141.10,141.04,141.10,18374
2017/08/21,11:43:00,141.10,141.19,141.10,141.14,193619
2017/08/21,11:44:00,141.15,141.18,141.13,141.13,27790
2017/08/21,11:45:00,141.13,141.16,141.13,141.13,57417
2017/08/21,11:46:00,141.13,141.14,141.13,141.13,79629
2017/08/21,11:47:00,141.12,141.13,141.09,141.13,228084
2017/08/21,11:48:00,141.13,141.13,141.09,141.11,140253
2017/08/21,11:49:00,141.12,141.20,141.11,141.12,311834
2017/08/21,11:50:00,141.13,141.13,141.07,141.09,34383
2017/08/21,11:51:00,141.09,141.10,141.05,141.06,42376
2017/08/21,11:52:00,141.05,141.05,141.02,141.03,45389
2017/08/21,11:53:00,141.02,141.05,141.01,141.03,39644
2017/08/21,11:54:00,141.03,141.07,141.03,141.03,57233
2017/08/21,11:55:00,141.03,141.10,141.03,141.10,51430
2017/08/21,11:56:00,141.08,141.12,141.05,141.05,69263
2017/08/21,11:57:00,141.05,141.05,141.00,141.02,13629
2017/08/21,11:58:00,141.03,141.05,141.01,141.01,33615
2017/08/21,11:59:00,141.01,141.02,140.98,140.98,19840
2017/08/21,12:00:00,140.99,141.03,140.99,141.03,52366
2017/08/21,12:01:00,141.03,141.05,141.01,141.02,23059
2017/08/21,12:02:00,141.02,141.06,141.02,141.05,43330
2017/08/21,12:03:00,141.05,141.10,141.04,141.06,36693
2017/08/21,12:04:00,141.06,141.07,141.03,141.05,37600
2017/08/21,12:05:00,141.05,141.07,141.04,141.04,38533
2017/08/21,12:06:00,141.04,141.04,140.98,141.01,76627
2017/08/21,12:07:00,141.01,141.06,141.00,141.06,32296
2017/08/21,12:08:00,141.06,141.09,141.04,141.06,26987
2017/08/21,12:09:00,141.06,141.06,141.00,141.05,22792
2017/08/21,12:10:00,141.05,141.05,141.01,141.03,22440
2017/08/21,12:11:00,141.03,141.04,141.02,141.04,14190
2017/08/21,12:12:00,141.05,141.09,141.03,141.08,27419
2017/08/21,12:13:00,141.09,141.09,141.04,141.05,31929
2017/08/21,12:14:00,141.05,141.07,141.04,141.05,21509
2017/08/21,12:15:00,141.04,141.05,141.02,141.04,20012
2017/08/21,12:16:00,141.04,141.04,141.01,141.02,76033
2017/08/21,12:17:00,141.02,141.07,141.02,141.05,16395
2017/08/21,12:18:00,141.05,141.06,141.02,141.03,13590
2017/08/21,12:19:00,141.03,141.05,141.03,141.04,10285
2017/08/21,12:20:00,141.04,141.04,140.99,141.00,33362
2017/08/21,12:21:00,140.99,141.03,140.99,141.03,23678
2017/08/21,12:22:00,141.03,141.05,141.01,141.01,22322
2017/08/21,12:23:00,141.01,141.13,141.01,141.13,164238
2017/08/21,12:24:00,141.14,141.18,141.13,141.14,38318
2017/08/21,12:25:00,141.14,141.19,141.13,141.19,94433
2017/08/21,12:26:00,141.18,141.30,141.18,141.27,100218
2017/08/21,12:27:00,141.28,141.31,141.24,141.24,230517
2017/08/21,12:28:00,141.24,141.27,141.22,141.26,263557
2017/08/21,12:29:00,141.25,141.25,141.20,141.23,157221
2017/08/21,12:30:00,141.25,141.25,141.19,141.21,208758
2017/08/21,12:31:00,141.20,141.21,141.13,141.19,69503
2017/08/21,12:32:00,141.19,141.21,141.18,141.20,17001
2017/08/21,12:33:00,141.20,141.25,141.20,141.24,24770
2017/08/21,12:34:00,141.24,141.26,141.22,141.22,46240
2017/08/21,12:35:00,141.22,141.23,141.20,141.20,75261
2017/08/21,12:36:00,141.20,141.20,141.15,141.19,93338
2017/08/21,12:37:00,141.19,141.21,141.19,141.21,44000
2017/08/21,12:38:00,141.20,141.21,141.15,141.15,40705
2017/08/21,12:39:00,141.15,141.18,141.13,141.14,19815
2017/08/21,12:40:00,141.14,141.17,141.14,141.16,22458
2017/08/21,12:41:00,141.16,141.19,141.16,141.17,47134
2017/08/21,12:42:00,141.17,141.17,141.06,141.09,137724
2017/08/21,12:43:00,141.08,141.09,141.02,141.04,113886
2017/08/21,12:44:00,141.05,141.08,141.03,141.06,29779
2017/08/21,12:45:00,141.06,141.08,141.05,141.08,10511
2017/08/21,12:46:00,141.08,141.09,141.04,141.05,138793
2017/08/21,12:47:00,141.05,141.05,141.02,141.03,16942
2017/08/21,12:48:00,141.03,141.03,141.00,141.01,79793
2017/08/21,12:49:00,141.01,141.05,141.00,141.03,35436
2017/08/21,12:50:00,141.03,141.05,141.01,141.05,31851
2017/08/21,12:51:00,141.04,141.05,141.01,141.04,28767
2017/08/21,12:52:00,141.04,141.07,141.04,141.05,61352
2017/08/21,12:53:00,141.05,141.07,141.05,141.06,10108
2017/08/21,12:54:00,141.05,141.05,141.04,141.04,13631
2017/08/21,12:55:00,141.04,141.05,141.02,141.03,42828
2017/08/21,12:56:00,141.03,141.05,141.02,141.04,16209
2017/08/21,12:57:00,141.04,141.10,141.04,141.08,88518
2017/08/21,12:58:00,141.08,141.10,141.07,141.08,22082
2017/08/21,12:59:00,141.08,141.09,141.07,141.09,14615
2017/08/21,13:00:00,141.08,141.10,141.07,141.08,7221
2017/08/21,13:01:00,141.08,141.10,141.08,141.09,20352
2017/08/21,13:02:00,141.09,141.09,141.05,141.07,15795
2017/08/21,13:03:00,141.07,141.07,140.99,141.02,36085
2017/08/21,13:04:00,141.03,141.04,140.96,141.00,60212
2017/08/21,13:05:00,141.00,141.06,141.00,141.05,32389
2017/08/21,13:06:00,141.05,141.10,141.05,141.08,28547
2017/08/21,13:07:00,141.09,141.12,141.08,141.11,31697
2017/08/21,13:08:00,141.11,141.11,141.08,141.09,81417
2017/08/21,13:09:00,141.09,141.10,141.07,141.07,29041
2017/08/21,13:10:00,141.07,141.08,141.03,141.04,232944
2017/08/21,13:11:00,141.03,141.05,141.02,141.05,52969
2017/08/21,13:12:00,141.05,141.05,141.02,141.02,137610
2017/08/21,13:13:00,141.02,141.02,140.99,141.00,609211
2017/08/21,13:14:00,141.00,141.00,140.92,140.93,56563
2017/08/21,13:15:00,140.93,140.95,140.93,140.95,41271
2017/08/21,13:16:00,140.95,140.95,140.90,140.93,104081
2017/08/21,13:17:00,140.93,140.93,140.87,140.91,52914
2017/08/21,13:18:00,140.91,140.92,140.91,140.92,10637
2017/08/21,13:19:00,140.92,140.94,140.92,140.93,23249
2017/08/21,13:20:00,140.94,140.95,140.92,140.94,25887
2017/08/21,13:21:00,140.95,140.96,140.94,140.96,15472
2017/08/21,13:22:00,140.96,140.99,140.96,140.97,198592
2017/08/21,13:23:00,140.96,140.97,140.95,140.96,7670
2017/08/21,13:24:00,140.95,141.00,140.95,140.98,38228
2017/08/21,13:25:00,140.98,141.00,140.97,140.99,12121
2017/08/21,13:26:00,140.99,140.99,140.95,140.96,15349
2017/08/21,13:27:00,140.96,140.97,140.95,140.95,11222
2017/08/21,13:28:00,140.95,140.95,140.90,140.91,1020233
2017/08/21,13:29:00,140.92,140.93,140.86,140.86,56246
2017/08/21,13:30:00,140.86,140.88,140.84,140.86,43497
2017/08/21,13:31:00,140.87,140.92,140.87,140.92,42302
2017/08/21,13:32:00,140.93,140.95,140.91,140.94,28947
2017/08/21,13:33:00,140.94,140.97,140.93,140.95,23061
2017/08/21,13:34:00,140.95,140.95,140.89,140.93,342132
2017/08/21,13:35:00,140.93,140.94,140.90,140.92,193632
2017/08/21,13:36:00,140.91,140.91,140.85,140.86,52956
2017/08/21,13:37:00,140.86,140.86,140.80,140.81,121177
2017/08/21,13:38:00,140.81,140.82,140.79,140.81,53741
2017/08/21,13:39:00,140.82,140.86,140.82,140.85,31484
2017/08/21,13:40:00,140.85,140.88,140.85,140.87,17267
2017/08/21,13:41:00,140.87,140.90,140.87,140.88,56859
2017/08/21,13:42:00,140.87,140.89,140.87,140.87,25001
2017/08/21,13:43:00,140.87,140.92,140.87,140.91,35082
2017/08/21,13:44:00,140.90,140.93,140.89,140.92,440284
2017/08/21,13:45:00,140.92,140.93,140.88,140.89,298666
2017/08/21,13:46:00,140.89,140.90,140.87,140.90,13562
2017/08/21,13:47:00,140.89,140.89,140.86,140.88,20627
2017/08/21,13:48:00,140.88,140.88,140.86,140.88,7245
2017/08/21,13:49:00,140.87,140.97,140.87,140.96,30884
2017/08/21,13:50:00,140.96,140.96,140.92,140.94,33364
2017/08/21,13:51:00,140.95,140.96,140.92,140.93,27687
2017/08/21,13:52:00,140.94,140.94,140.91,140.92,12000
2017/08/21,13:53:00,140.92,140.92,140.84,140.84,56663
2017/08/21,13:54:00,140.84,140.85,140.82,140.83,55431
2017/08/21,13:55:00,140.83,140.89,140.83,140.83,45382
2017/08/21,13:56:00,140.83,140.85,140.81,140.85,49052
2017/08/21,13:57:00,140.84,140.84,140.75,140.77,185147
2017/08/21,13:58:00,140.77,140.80,140.77,140.77,37757
2017/08/21,13:59:00,140.78,140.80,140.77,140.78,384190
2017/08/21,14:00:00,140.78,140.79,140.77,140.79,29926
2017/08/21,14:01:00,140.79,140.81,140.78,140.81,32434
2017/08/21,14:02:00,140.80,140.82,140.79,140.81,21788
2017/08/21,14:03:00,140.81,140.86,140.80,140.84,64831
2017/08/21,14:04:00,140.84,140.85,140.80,140.81,227452
2017/08/21,14:05:00,140.80,140.81,140.78,140.78,8731
2017/08/21,14:06:00,140.78,140.82,140.78,140.81,19530
2017/08/21,14:07:00,140.81,140.82,140.80,140.82,14583
2017/08/21,14:08:00,140.82,140.83,140.80,140.80,15078
2017/08/21,14:09:00,140.80,140.82,140.75,140.78,136297
2017/08/21,14:10:00,140.78,140.83,140.78,140.78,269290
2017/08/21,14:11:00,140.79,140.79,140.77,140.79,28844
2017/08/21,14:12:00,140.78,140.78,140.74,140.77,162329
2017/08/21,14:13:00,140.76,140.82,140.76,140.81,28320
2017/08/21,14:14:00,140.81,140.83,140.80,140.83,6475
2017/08/21,14:15:00,140.84,140.84,140.81,140.83,22527
2017/08/21,14:16:00,140.83,140.83,140.80,140.81,8247
2017/08/21,14:17:00,140.82,140.82,140.79,140.79,10502
2017/08/21,14:18:00,140.79,140.81,140.77,140.80,32843
2017/08/21,14:19:00,140.81,140.81,140.74,140.76,26882
2017/08/21,14:20:00,140.76,140.78,140.76,140.78,8622
2017/08/21,14:21:00,140.78,140.79,140.74,140.78,47062
2017/08/21,14:22:00,140.78,140.78,140.76,140.77,6776
2017/08/21,14:23:00,140.78,140.78,140.76,140.77,37140
2017/08/21,14:24:00,140.78,140.81,140.78,140.79,21651
2017/08/21,14:25:00,140.79,140.86,140.78,140.86,34861
2017/08/21,14:26:00,140.85,140.88,140.84,140.86,63284
2017/08/21,14:27:00,140.86,140.91,140.85,140.88,30621
2017/08/21,14:28:00,140.88,140.89,140.87,140.88,14090
2017/08/21,14:29:00,140.88,140.88,140.83,140.83,94217
2017/08/21,14:30:00,140.84,140.85,140.83,140.84,14340
2017/08/21,14:31:00,140.84,140.91,140.83,140.90,90174
2017/08/21,14:32:00,140.90,140.91,140.89,140.90,28905
2017/08/21,14:33:00,140.91,140.91,140.84,140.85,30317
2017/08/21,14:34:00,140.86,140.86,140.80,140.81,10984
2017/08/21,14:35:00,140.81,140.82,140.79,140.79,39941
2017/08/21,14:36:00,140.79,140.84,140.78,140.84,18684
2017/08/21,14:37:00,140.84,140.86,140.80,140.81,27731
2017/08/21,14:38:00,140.81,140.82,140.80,140.80,37239
2017/08/21,14:39:00,140.80,140.85,140.80,140.85,25727
2017/08/21,14:40:00,140.85,140.85,140.73,140.74,78231
2017/08/21,14:41:00,140.75,140.77,140.73,140.77,53920
2017/08/21,14:42:00,140.77,140.77,140.67,140.73,97552
2017/08/21,14:43:00,140.73,140.76,140.70,140.73,23911
2017/08/21,14:44:00,140.73,140.76,140.73,140.76,32365
2017/08/21,14:45:00,140.76,140.83,140.76,140.81,43888
2017/08/21,14:46:00,140.82,140.84,140.79,140.82,32278
2017/08/21,14:47:00,140.82,140.84,140.81,140.83,420506
2017/08/21,14:48:00,140.84,140.84,140.81,140.83,8896
2017/08/21,14:49:00,140.82,140.86,140.81,140.81,18410
2017/08/21,14:50:00,140.81,140.82,140.80,140.80,8618
2017/08/21,14:51:00,140.80,140.86,140.79,140.86,30997
2017/08/21,14:52:00,140.85,140.86,140.83,140.83,26962
2017/08/21,14:53:00,140.83,140.90,140.82,140.83,96409
2017/08/21,14:54:00,140.84,140.86,140.83,140.84,17385
2017/08/21,14:55:00,140.85,140.85,140.80,140.81,23100
2017/08/21,14:56:00,140.81,140.88,140.81,140.86,23176
2017/08/21,14:57:00,140.85,140.86,140.82,140.82,20490
2017/08/21,14:58:00,140.82,140.84,140.81,140.82,25338
2017/08/21,14:59:00,140.82,140.83,140.79,140.80,25975
2017/08/21,15:00:00,140.80,140.83,140.80,140.82,53295
2017/08/21,15:01:00,140.82,140.82,140.76,140.80,46872
2017/08/21,15:02:00,140.78,140.78,140.72,140.72,66507
2017/08/21,15:03:00,140.72,140.79,140.70,140.79,91705
2017/08/21,15:04:00,140.79,140.80,140.74,140.79,58499
2017/08/21,15:05:00,140.78,140.79,140.76,140.77,13142
2017/08/21,15:06:00,140.77,140.80,140.76,140.77,10832
2017/08/21,15:07:00,140.78,140.79,140.76,140.76,41755
2017/08/21,15:08:00,140.76,140.79,140.75,140.75,35635
2017/08/21,15:09:00,140.76,140.78,140.75,140.76,42956
2017/08/21,15:10:00,140.77,140.77,140.75,140.77,19040
2017/08/21,15:11:00,140.77,140.77,140.74,140.75,58278
2017/08/21,15:12:00,140.75,140.77,140.73,140.73,27288
2017/08/21,15:13:00,140.74,140.74,140.60,140.62,106187
2017/08/21,15:14:00,140.62,140.62,140.54,140.57,161758
2017/08/21,15:15:00,140.57,140.63,140.56,140.63,23905
2017/08/21,15:16:00,140.63,140.66,140.62,140.66,29160
2017/08/21,15:17:00,140.66,140.66,140.62,140.64,124041
2017/08/21,15:18:00,140.64,140.65,140.62,140.63,34329
2017/08/21,15:19:00,140.63,140.64,140.62,140.63,44234
2017/08/21,15:20:00,140.63,140.66,140.61,140.66,87162
2017/08/21,15:21:00,140.66,140.68,140.65,140.68,29720
2017/08/21,15:22:00,140.66,140.73,140.66,140.72,44515
2017/08/21,15:23:00,140.72,140.84,140.72,140.84,80931
2017/08/21,15:24:00,140.83,140.84,140.80,140.84,30100
2017/08/21,15:25:00,140.83,140.87,140.81,140.82,218603
2017/08/21,15:26:00,140.83,140.85,140.82,140.82,446870
2017/08/21,15:27:00,140.82,140.84,140.79,140.82,79871
2017/08/21,15:28:00,140.82,140.88,140.82,140.85,182252
2017/08/21,15:29:00,140.85,140.93,140.84,140.91,86477
2017/08/21,15:30:00,140.91,140.95,140.91,140.94,113932
2017/08/21,15:31:00,140.95,140.97,140.93,140.97,72515
2017/08/21,15:32:00,140.96,140.99,140.95,140.99,95731
2017/08/21,15:33:00,140.99,141.01,140.95,140.96,56729
2017/08/21,15:34:00,140.96,140.96,140.92,140.93,60886
2017/08/21,15:35:00,140.92,140.95,140.92,140.93,21375
2017/08/21,15:36:00,140.93,140.96,140.93,140.96,82064
2017/08/21,15:37:00,140.96,140.96,140.91,140.93,24011
2017/08/21,15:38:00,140.92,140.94,140.89,140.89,92001
2017/08/21,15:39:00,140.89,140.95,140.89,140.95,41527
2017/08/21,15:40:00,140.95,140.97,140.93,140.96,56177
2017/08/21,15:41:00,140.96,141.00,140.95,140.95,96283
2017/08/21,15:42:00,140.95,140.97,140.92,140.92,37759
2017/08/21,15:43:00,140.92,140.95,140.90,140.91,87103
2017/08/21,15:44:00,140.91,140.93,140.89,140.89,99917
2017/08/21,15:45:00,140.89,141.00,140.88,141.00,112059
2017/08/21,15:46:00,140.99,141.07,140.98,141.04,182631
2017/08/21,15:47:00,141.03,141.04,141.00,141.00,74354
2017/08/21,15:48:00,141.01,141.02,141.00,141.01,66973
2017/08/21,15:49:00,141.00,141.02,140.99,141.02,95851
2017/08/21,15:50:00,141.02,141.03,140.99,141.02,48870
2017/08/21,15:51:00,141.02,141.15,141.02,141.14,258995
2017/08/21,15:52:00,141.14,141.17,141.12,141.13,93772
2017/08/21,15:53:00,141.13,141.16,141.12,141.13,58939
2017/08/21,15:54:00,141.14,141.15,141.10,141.13,114719
2017/08/21,15:55:00,141.13,141.15,141.12,141.15,95611
2017/08/21,15:56:00,141.14,141.17,141.14,141.16,111025
2017/08/21,15:57:00,141.16,141.16,141.13,141.14,398169
2017/08/21,15:58:00,141.15,141.15,141.06,141.11,371382
2017/08/21,15:59:00,141.10,141.16,141.09,141.15,181298
2017/08/21,16:00:00,141.15,141.17,141.07,141.08,913323
2017/08/22,09:31:00,141.80,141.89,141.76,141.87,227819
2017/08/22,09:32:00,141.87,141.94,141.83,141.94,119146
2017/08/22,09:33:00,141.94,141.98,141.94,141.95,145535
2017/08/22,09:34:00,141.95,141.96,141.83,141.88,166406
2017/08/22,09:35:00,141.88,142.00,141.88,141.98,185963
2017/08/22,09:36:00,141.99,142.12,141.99,142.10,176996
2017/08/22,09:37:00,142.10,142.23,142.10,142.22,485388
2017/08/22,09:38:00,142.22,142.28,142.19,142.22,124913
2017/08/22,09:39:00,142.23,142.31,142.22,142.28,274063
2017/08/22,09:40:00,142.28,142.39,142.25,142.35,592886
2017/08/22,09:41:00,142.35,142.41,142.30,142.36,334291
2017/08/22,09:42:00,142.35,142.35,142.30,142.32,129232
2017/08/22,09:43:00,142.31,142.32,142.28,142.29,124835
2017/08/22,09:44:00,142.29,142.30,142.25,142.26,138223
2017/08/22,09:45:00,142.26,142.29,142.25,142.28,57827
2017/08/22,09:46:00,142.28,142.35,142.28,142.33,104356
2017/08/22,09:47:00,142.32,142.34,142.29,142.30,237645
2017/08/22,09:48:00,142.30,142.37,142.30,142.35,262689
2017/08/22,09:49:00,142.35,142.38,142.35,142.36,68339
2017/08/22,09:50:00,142.36,142.43,142.35,142.41,132120
2017/08/22,09:51:00,142.41,142.50,142.41,142.48,233147
2017/08/22,09:52:00,142.49,142.49,142.42,142.45,253932
2017/08/22,09:53:00,142.45,142.49,142.38,142.40,401792
2017/08/22,09:54:00,142.39,142.44,142.36,142.43,245734
2017/08/22,09:55:00,142.43,142.49,142.42,142.43,88749
2017/08/22,09:56:00,142.44,142.46,142.38,142.39,105092
2017/08/22,09:57:00,142.39,142.40,142.37,142.37,55647
2017/08/22,09:58:00,142.36,142.37,142.32,142.32,74794
2017/08/22,09:59:00,142.33,142.34,142.30,142.31,277251
2017/08/22,10:00:00,142.31,142.32,142.27,142.30,169427
2017/08/22,10:01:00,142.30,142.34,142.30,142.34,93135
2017/08/22,10:02:00,142.34,142.40,142.32,142.38,413151
2017/08/22,10:03:00,142.38,142.40,142.35,142.38,26348
2017/08/22,10:04:00,142.38,142.42,142.38,142.42,68705
2017/08/22,10:05:00,142.42,142.43,142.32,142.33,35288
2017/08/22,10:06:00,142.33,142.35,142.32,142.35,13874
2017/08/22,10:07:00,142.35,142.38,142.34,142.34,251962
2017/08/22,10:08:00,142.34,142.38,142.32,142.34,43636
2017/08/22,10:09:00,142.35,142.40,142.35,142.37,25568
2017/08/22,10:10:00,142.38,142.41,142.36,142.37,46331
2017/08/22,10:11:00,142.37,142.41,142.37,142.40,66576
2017/08/22,10:12:00,142.40,142.43,142.40,142.42,52172
2017/08/22,10:13:00,142.40,142.48,142.39,142.48,106048
2017/08/22,10:14:00,142.48,142.49,142.45,142.46,51122
2017/08/22,10:15:00,142.47,142.49,142.47,142.48,42671
2017/08/22,10:16:00,142.50,142.53,142.49,142.53,118652
2017/08/22,10:17:00,142.53,142.54,142.41,142.47,74835
2017/08/22,10:18:00,142.47,142.50,142.45,142.49,99043
2017/08/22,10:19:00,142.49,142.54,142.47,142.53,379855
2017/08/22,10:20:00,142.53,142.59,142.53,142.56,382661
2017/08/22,10:21:00,142.56,142.60,142.54,142.57,71495
2017/08/22,10:22:00,142.57,142.63,142.56,142.60,73468
2017/08/22,10:23:00,142.59,142.62,142.57,142.58,58476
2017/08/22,10:24:00,142.58,142.59,142.56,142.59,27830
2017/08/22,10:25:00,142.58,142.64,142.58,142.62,49377
2017/08/22,10:26:00,142.62,142.63,142.59,142.61,38088
2017/08/22,10:27:00,142.62,142.64,142.60,142.61,34991
2017/08/22,10:28:00,142.61,142.61,142.58,142.58,112246
2017/08/22,10:29:00,142.59,142.60,142.58,142.59,69120
2017/08/22,10:30:00,142.60,142.65,142.59,142.60,1096208
2017/08/22,10:31:00,142.61,142.65,142.60,142.63,55815
2017/08/22,10:32:00,142.63,142.63,142.58,142.59,135419
2017/08/22,10:33:00,142.59,142.64,142.58,142.63,38533
2017/08/22,10:34:00,142.63,142.63,142.60,142.61,9463
2017/08/22,10:35:00,142.60,142.60,142.57,142.58,42591
2017/08/22,10:36:00,142.58,142.58,142.54,142.55,31136
2017/08/22,10:37:00,142.55,142.61,142.55,142.57,53573
2017/08/22,10:38:00,142.57,142.63,142.57,142.63,26355
2017/08/22,10:39:00,142.62,142.63,142.59,142.61,85853
2017/08/22,10:40:00,142.60,142.62,142.59,142.60,24813
2017/08/22,10:41:00,142.62,142.62,142.54,142.56,66175
2017/08/22,10:42:00,142.56,142.57,142.52,142.54,73991
2017/08/22,10:43:00,142.55,142.57,142.53,142.55,13385
2017/08/22,10:44:00,142.55,142.57,142.55,142.57,32303
2017/08/22,10:45:00,142.56,142.56,142.53,142.55,21345
2017/08/22,10:46:00,142.55,142.61,142.55,142.59,39948
2017/08/22,10:47:00,142.59,142.61,142.59,142.60,30067
2017/08/22,10:48:00,142.61,142.64,142.61,142.62,51085
2017/08/22,10:49:00,142.63,142.64,142.62,142.63,25501
2017/08/22,10:50:00,142.63,142.63,142.61,142.61,85696
2017/08/22,10:51:00,142.61,142.64,142.60,142.63,912417
2017/08/22,10:52:00,142.63,142.68,142.63,142.67,148880
2017/08/22,10:53:00,142.67,142.70,142.65,142.70,76882
2017/08/22,10:54:00,142.70,142.72,142.68,142.72,77318
2017/08/22,10:55:00,142.72,142.77,142.72,142.74,142035
2017/08/22,10:56:00,142.74,142.77,142.72,142.73,47931
2017/08/22,10:57:00,142.74,142.76,142.73,142.75,70961
2017/08/22,10:58:00,142.74,142.78,142.74,142.75,54473
2017/08/22,10:59:00,142.75,142.76,142.73,142.75,40962
2017/08/22,11:00:00,142.75,142.77,142.75,142.75,34345
2017/08/22,11:01:00,142.75,142.80,142.75,142.80,51583
2017/08/22,11:02:00,142.80,142.84,142.79,142.79,64452
2017/08/22,11:03:00,142.79,142.79,142.72,142.73,98338
2017/08/22,11:04:00,142.73,142.77,142.73,142.76,38688
2017/08/22,11:05:00,142.76,142.77,142.74,142.76,58492
2017/08/22,11:06:00,142.76,142.78,142.75,142.78,36015
2017/08/22,11:07:00,142.78,142.82,142.78,142.80,86115
2017/08/22,11:08:00,142.81,142.82,142.79,142.82,22927
2017/08/22,11:09:00,142.82,142.83,142.79,142.79,51117
2017/08/22,11:10:00,142.79,142.80,142.75,142.79,59311
2017/08/22,11:11:00,142.79,142.81,142.75,142.76,50448
2017/08/22,11:12:00,142.76,142.78,142.76,142.76,38449
2017/08/22,11:13:00,142.76,142.77,142.72,142.74,45277
2017/08/22,11:14:00,142.74,142.76,142.74,142.74,53573
2017/08/22,11:15:00,142.74,142.80,142.73,142.80,29272
2017/08/22,11:16:00,142.80,142.80,142.76,142.76,45469
2017/08/22,11:17:00,142.77,142.80,142.77,142.79,453043
2017/08/22,11:18:00,142.79,142.80,142.75,142.75,45585
2017/08/22,11:19:00,142.77,142.77,142.74,142.74,37028
2017/08/22,11:20:00,142.73,142.78,142.73,142.78,46700
2017/08/22,11:21:00,142.79,142.80,142.78,142.80,18189
2017/08/22,11:22:00,142.80,142.81,142.79,142.79,130444
2017/08/22,11:23:00,142.79,142.81,142.78,142.81,9183
2017/08/22,11:24:00,142.82,142.82,142.77,142.78,14710
2017/08/22,11:25:00,142.79,142.87,142.79,142.85,58456
2017/08/22,11:26:00,142.86,142.87,142.85,142.85,36226
2017/08/22,11:27:00,142.85,142.86,142.84,142.84,639141
2017/08/22,11:28:00,142.84,142.84,142.82,142.82,44850
2017/08/22,11:29:00,142.82,142.84,142.81,142.82,46100
2017/08/22,11:30:00,142.82,142.86,142.82,142.86,31744
2017/08/22,11:31:00,142.86,142.87,142.84,142.85,10348
2017/08/22,11:32:00,142.84,142.95,142.84,142.93,89845
2017/08/22,11:33:00,142.93,142.94,142.91,142.91,19647
2017/08/22,11:34:00,142.90,142.93,142.89,142.90,46518
2017/08/22,11:35:00,142.90,142.91,142.89,142.91,12928
2017/08/22,11:36:00,142.91,142.96,142.90,142.96,125987
2017/08/22,11:37:00,142.96,142.97,142.93,142.94,53271
2017/08/22,11:38:00,142.94,142.96,142.94,142.95,18502
2017/08/22,11:39:00,142.96,142.98,142.96,142.97,27808
2017/08/22,11:40:00,142.96,143.01,142.96,143.00,96474
2017/08/22,11:41:00,143.00,143.01,142.97,142.99,108984
2017/08/22,11:42:00,142.99,143.00,142.94,142.95,212290
2017/08/22,11:43:00,142.95,142.97,142.93,142.94,106983
2017/08/22,11:44:00,142.94,142.95,142.92,142.93,150108
2017/08/22,11:45:00,142.94,142.95,142.90,142.91,66074
2017/08/22,11:46:00,142.92,142.94,142.89,142.92,50850
2017/08/22,11:47:00,142.92,142.92,142.90,142.91,32001
2017/08/22,11:48:00,142.91,142.94,142.91,142.92,77839
2017/08/22,11:49:00,142.93,142.99,142.92,142.96,34894
2017/08/22,11:50:00,142.96,142.98,142.95,142.96,35458
2017/08/22,11:51:00,142.96,142.96,142.93,142.95,185550
2017/08/22,11:52:00,142.95,142.97,142.94,142.95,99513
2017/08/22,11:53:00,142.95,142.97,142.94,142.94,13880
2017/08/22,11:54:00,142.93,142.94,142.92,142.92,18106
2017/08/22,11:55:00,142.93,142.93,142.92,142.92,63344
2017/08/22,11:56:00,142.93,142.96,142.92,142.96,33929
2017/08/22,11:57:00,142.96,142.98,142.94,142.95,43610
2017/08/22,11:58:00,142.94,142.95,142.93,142.93,31472
2017/08/22,11:59:00,142.94,142.96,142.93,142.95,25595
2017/08/22,12:00:00,142.95,142.96,142.94,142.95,14649
2017/08/22,12:01:00,142.95,142.96,142.94,142.95,30107
2017/08/22,12:02:00,142.95,143.04,142.95,143.04,79012
2017/08/22,12:03:00,143.04,143.14,143.02,143.09,97442
2017/08/22,12:04:00,143.10,143.12,143.07,143.09,42754
2017/08/22,12:05:00,143.08,143.09,143.06,143.07,33845
2017/08/22,12:06:00,143.07,143.08,143.05,143.07,488625
2017/08/22,12:07:00,143.07,143.11,143.06,143.10,97850
2017/08/22,12:08:00,143.11,143.13,143.10,143.13,12178
2017/08/22,12:09:00,143.13,143.16,143.11,143.13,52340
2017/08/22,12:10:00,143.13,143.13,143.08,143.09,44773
2017/08/22,12:11:00,143.10,143.12,143.10,143.10,10053
2017/08/22,12:12:00,143.09,143.12,143.09,143.12,8686
2017/08/22,12:13:00,143.11,143.16,143.11,143.15,63854
2017/08/22,12:14:00,143.17,143.17,143.12,143.15,66754
2017/08/22,12:15:00,143.15,143.17,143.15,143.15,5649
2017/08/22,12:16:00,143.15,143.18,143.14,143.15,16974
2017/08/22,12:17:00,143.15,143.16,143.14,143.14,9259
2017/08/22,12:18:00,143.13,143.15,143.13,143.14,10056
2017/08/22,12:19:00,143.14,143.15,143.12,143.12,103469
2017/08/22,12:20:00,143.12,143.14,143.10,143.10,223503
2017/08/22,12:21:00,143.10,143.13,143.10,143.11,45742
2017/08/22,12:22:00,143.11,143.11,143.10,143.10,12000
2017/08/22,12:23:00,143.10,143.11,143.09,143.11,19078
2017/08/22,12:24:00,143.11,143.11,143.05,143.07,26480
2017/08/22,12:25:00,143.06,143.06,143.04,143.04,63940
2017/08/22,12:26:00,143.05,143.07,143.03,143.04,40179
2017/08/22,12:27:00,143.04,143.05,143.01,143.02,58948
2017/08/22,12:28:00,143.03,143.05,143.03,143.04,17513
2017/08/22,12:29:00,143.04,143.06,143.03,143.05,28341
2017/08/22,12:30:00,143.05,143.05,143.03,143.04,175319
2017/08/22,12:31:00,143.04,143.04,143.02,143.03,14645
2017/08/22,12:32:00,143.03,143.04,143.02,143.04,7034
2017/08/22,12:33:00,143.05,143.07,143.04,143.06,22175
2017/08/22,12:34:00,143.06,143.06,143.02,143.03,28308
2017/08/22,12:35:00,143.03,143.05,143.01,143.01,23146
2017/08/22,12:36:00,143.01,143.02,142.99,143.01,36708
2017/08/22,12:37:00,143.01,143.01,143.00,143.00,18962
2017/08/22,12:38:00,143.00,143.00,142.99,142.99,59132
2017/08/22,12:39:00,142.99,143.00,142.97,142.99,21907
2017/08/22,12:40:00,142.99,142.99,142.95,142.96,43297
2017/08/22,12:41:00,142.95,142.98,142.95,142.97,21038
2017/08/22,12:42:00,142.96,143.00,142.95,142.99,28218
2017/08/22,12:43:00,142.99,143.01,142.99,143.00,43719
2017/08/22,12:44:00,143.00,143.02,143.00,143.01,21166
2017/08/22,12:45:00,143.01,143.02,143.00,143.01,43486
2017/08/22,12:46:00,143.00,143.00,142.95,142.95,75695
2017/08/22,12:47:00,142.95,142.99,142.95,142.96,28428
2017/08/22,12:48:00,142.97,142.97,142.95,142.95,28086
2017/08/22,12:49:00,142.95,142.96,142.94,142.95,17250
2017/08/22,12:50:00,142.96,142.99,142.96,142.96,18643
2017/08/22,12:51:00,142.96,142.97,142.95,142.95,7045
2017/08/22,12:52:00,142.96,143.00,142.95,143.00,40522
2017/08/22,12:53:00,143.00,143.00,142.96,142.97,37092
2017/08/22,12:54:00,142.98,142.99,142.95,142.97,11883
2017/08/22,12:55:00,142.97,142.97,142.94,142.95,8655
2017/08/22,12:56:00,142.95,142.99,142.95,142.99,37711
2017/08/22,12:57:00,142.99,143.00,142.97,142.97,8374
2017/08/22,12:58:00,142.98,143.00,142.97,143.00,13188
2017/08/22,12:59:00,143.01,143.02,142.99,143.01,29514
2017/08/22,13:00:00,143.01,143.04,143.01,143.03,16152
2017/08/22,13:01:00,143.04,143.05,143.03,143.03,12313
2017/08/22,13:02:00,143.04,143.08,143.04,143.06,14150
2017/08/22,13:03:00,143.06,143.07,143.03,143.05,35606
2017/08/22,13:04:00,143.05,143.09,143.04,143.09,67160
2017/08/22,13:05:00,143.09,143.09,143.07,143.07,21340
2017/08/22,13:06:00,143.07,143.09,143.06,143.06,14790
2017/08/22,13:07:00,143.07,143.07,143.01,143.03,64196
2017/08/22,13:08:00,143.02,143.04,143.01,143.01,29941
2017/08/22,13:09:00,143.02,143.06,143.01,143.05,42461
2017/08/22,13:10:00,143.05,143.06,143.04,143.06,10709
2017/08/22,13:11:00,143.05,143.09,143.04,143.08,10669
2017/08/22,13:12:00,143.08,143.08,143.04,143.06,6627
2017/08/22,13:13:00,143.05,143.07,143.04,143.06,29432
2017/08/22,13:14:00,143.06,143.09,143.06,143.09,13241
2017/08/22,13:15:00,143.08,143.09,143.05,143.05,18964
2017/08/22,13:16:00,143.05,143.05,142.99,142.99,57106
2017/08/22,13:17:00,143.00,143.00,142.96,142.97,26210
2017/08/22,13:18:00,142.97,142.99,142.97,142.98,19533
2017/08/22,13:19:00,142.98,143.02,142.98,142.99,40848
2017/08/22,13:20:00,143.00,143.00,142.98,142.99,9447
2017/08/22,13:21:00,143.00,143.01,142.99,143.00,28052
2017/08/22,13:22:00,143.00,143.01,143.00,143.01,4280
2017/08/22,13:23:00,143.01,143.03,143.00,143.03,74803
2017/08/22,13:24:00,143.02,143.04,143.02,143.03,26302
2017/08/22,13:25:00,143.04,143.05,143.01,143.01,211329
2017/08/22,13:26:00,143.01,143.02,142.99,143.01,16433
2017/08/22,13:27:00,143.00,143.03,142.99,143.03,19654
2017/08/22,13:28:00,143.03,143.03,143.01,143.02,9092
2017/08/22,13:29:00,143.03,143.05,143.03,143.05,4700
2017/08/22,13:30:00,143.05,143.05,143.03,143.03,17936
2017/08/22,13:31:00,143.03,143.04,143.03,143.03,5572
2017/08/22,13:32:00,143.03,143.06,143.03,143.04,128348
2017/08/22,13:33:00,143.04,143.05,143.04,143.04,9623
2017/08/22,13:34:00,143.05,143.05,143.03,143.04,5263
2017/08/22,13:35:00,143.05,143.06,143.05,143.05,6369
2017/08/22,13:36:00,143.05,143.06,143.04,143.06,93254
2017/08/22,13:37:00,143.06,143.07,143.06,143.06,19858
2017/08/22,13:38:00,143.07,143.09,143.07,143.07,18828
2017/08/22,13:39:00,143.07,143.08,143.05,143.07,23945
2017/08/22,13:40:00,143.07,143.08,143.05,143.06,25714
2017/08/22,13:41:00,143.05,143.06,143.04,143.06,2457
2017/08/22,13:42:00,143.06,143.07,143.04,143.04,8360
2017/08/22,13:43:00,143.03,143.04,142.99,142.99,126713
2017/08/22,13:44:00,142.99,143.00,142.94,142.94,100883
2017/08/22,13:45:00,142.94,142.96,142.92,142.96,34757
2017/08/22,13:46:00,142.96,142.97,142.94,142.94,17758
2017/08/22,13:47:00,142.94,142.96,142.94,142.95,12412
2017/08/22,13:48:00,142.95,142.98,142.95,142.98,11572
2017/08/22,13:49:00,142.98,142.98,142.97,142.98,10700
2017/08/22,13:50:00,142.98,143.00,142.97,143.00,15306
2017/08/22,13:51:00,143.00,143.02,142.98,143.01,32377
2017/08/22,13:52:00,143.01,143.01,143.00,143.00,7083
2017/08/22,13:53:00,143.00,143.00,142.98,142.98,7615
2017/08/22,13:54:00,142.98,142.99,142.97,142.98,16236
2017/08/22,13:55:00,142.98,143.00,142.98,142.98,12244
2017/08/22,13:56:00,142.98,142.98,142.92,142.95,19207
2017/08/22,13:57:00,142.95,142.95,142.89,142.91,75990
2017/08/22,13:58:00,142.91,142.92,142.90,142.91,28192
2017/08/22,13:59:00,142.90,142.92,142.90,142.91,11967
2017/08/22,14:00:00,142.91,142.94,142.91,142.94,14770
2017/08/22,14:01:00,142.93,142.95,142.92,142.94,29532
2017/08/22,14:02:00,142.94,142.94,142.92,142.93,12168
2017/08/22,14:03:00,142.92,142.96,142.91,142.95,24536
2017/08/22,14:04:00,142.95,142.97,142.95,142.96,20064
2017/08/22,14:05:00,142.96,142.97,142.93,142.93,36595
2017/08/22,14:06:00,142.94,142.95,142.94,142.94,5146
2017/08/22,14:07:00,142.93,142.94,142.92,142.94,27126
2017/08/22,14:08:00,142.94,142.96,142.94,142.95,48373
2017/08/22,14:09:00,142.95,142.97,142.95,142.95,29640
2017/08/22,14:10:00,142.95,142.98,142.95,142.97,12570
2017/08/22,14:11:00,142.98,142.99,142.97,142.99,1071979
2017/08/22,14:12:00,143.00,143.01,142.99,142.99,45726
2017/08/22,14:13:00,143.00,143.04,142.99,143.03,33290
2017/08/22,14:14:00,143.03,143.03,143.01,143.02,8040
2017/08/22,14:15:00,143.02,143.04,143.02,143.04,26162
2017/08/22,14:16:00,143.04,143.05,143.02,143.05,10783
2017/08/22,14:17:00,143.05,143.08,143.05,143.08,29758
2017/08/22,14:18:00,143.08,143.11,143.07,143.10,43181
2017/08/22,14:19:00,143.10,143.14,143.09,143.11,52445
2017/08/22,14:20:00,143.11,143.17,143.11,143.15,61349
2017/08/22,14:21:00,143.16,143.17,143.12,143.16,66101
2017/08/22,14:22:00,143.16,143.18,143.15,143.15,90957
2017/08/22,14:23:00,143.15,143.17,143.15,143.16,20952
2017/08/22,14:24:00,143.16,143.16,143.13,143.13,33326
2017/08/22,14:25:00,143.13,143.15,143.12,143.15,37226
2017/08/22,14:26:00,143.15,143.17,143.14,143.17,18084
2017/08/22,14:27:00,143.17,143.17,143.12,143.13,16835
2017/08/22,14:28:00,143.13,143.21,143.13,143.21,74214
2017/08/22,14:29:00,143.20,143.20,143.15,143.16,31707
2017/08/22,14:30:00,143.16,143.18,143.14,143.18,162061
2017/08/22,14:31:00,143.17,143.20,143.17,143.19,36473
2017/08/22,14:32:00,143.20,143.20,143.19,143.19,9529
2017/08/22,14:33:00,143.20,143.22,143.20,143.22,37396
2017/08/22,14:34:00,143.21,143.27,143.21,143.27,160678
2017/08/22,14:35:00,143.27,143.28,143.23,143.26,80047
2017/08/22,14:36:00,143.27,143.27,143.22,143.24,179444
2017/08/22,14:37:00,143.24,143.26,143.23,143.25,31466
2017/08/22,14:38:00,143.25,143.28,143.24,143.27,40426
2017/08/22,14:39:00,143.27,143.28,143.25,143.27,195974
2017/08/22,14:40:00,143.27,143.27,143.25,143.25,41734
2017/08/22,14:41:00,143.25,143.26,143.23,143.23,17504
2017/08/22,14:42:00,143.23,143.26,143.17,143.19,327889
2017/08/22,14:43:00,143.19,143.22,143.19,143.21,31695
2017/08/22,14:44:00,143.21,143.22,143.19,143.21,10100
2017/08/22,14:45:00,143.21,143.24,143.20,143.23,60030
2017/08/22,14:46:00,143.23,143.24,143.23,143.24,34456
2017/08/22,14:47:00,143.24,143.24,143.13,143.14,89107
2017/08/22,14:48:00,143.15,143.17,143.14,143.16,22065
2017/08/22,14:49:00,143.15,143.17,143.14,143.16,232268
2017/08/22,14:50:00,143.16,143.17,143.16,143.16,7258
2017/08/22,14:51:00,143.16,143.18,143.15,143.17,15174
2017/08/22,14:52:00,143.16,143.17,143.14,143.14,22693
2017/08/22,14:53:00,143.13,143.15,143.13,143.15,22083
2017/08/22,14:54:00,143.15,143.17,143.14,143.16,26392
2017/08/22,14:55:00,143.16,143.20,143.15,143.18,40137
2017/08/22,14:56:00,143.19,143.20,143.16,143.16,18922
2017/08/22,14:57:00,143.16,143.17,143.14,143.15,16840
2017/08/22,14:58:00,143.15,143.16,143.13,143.13,11196
2017/08/22,14:59:00,143.13,143.16,143.13,143.16,25284
2017/08/22,15:00:00,143.16,143.17,143.16,143.16,15853
2017/08/22,15:01:00,143.16,143.19,143.14,143.17,99446
2017/08/22,15:02:00,143.17,143.17,143.14,143.17,50219
2017/08/22,15:03:00,143.16,143.17,143.16,143.17,9619
2017/08/22,15:04:00,143.16,143.17,143.14,143.15,14782
2017/08/22,15:05:00,143.15,143.17,143.14,143.15,39105
2017/08/22,15:06:00,143.15,143.15,143.11,143.12,18100
2017/08/22,15:07:00,143.12,143.15,143.11,143.13,58023
2017/08/22,15:08:00,143.13,143.15,143.12,143.13,28329
2017/08/22,15:09:00,143.13,143.15,143.13,143.15,20325
2017/08/22,15:10:00,143.15,143.19,143.14,143.19,65744
2017/08/22,15:11:00,143.19,143.19,143.17,143.18,47457
2017/08/22,15:12:00,143.18,143.20,143.18,143.19,22248
2017/08/22,15:13:00,143.19,143.21,143.18,143.21,93587
2017/08/22,15:14:00,143.21,143.21,143.19,143.20,32693
2017/08/22,15:15:00,143.20,143.21,143.17,143.20,62785
2017/08/22,15:16:00,143.20,143.21,143.17,143.18,27500
2017/08/22,15:17:00,143.19,143.21,143.16,143.21,88007
2017/08/22,15:18:00,143.21,143.23,143.20,143.21,34162
2017/08/22,15:19:00,143.21,143.21,143.19,143.19,27229
2017/08/22,15:20:00,143.19,143.20,143.17,143.18,13638
2017/08/22,15:21:00,143.18,143.21,143.18,143.21,39655
2017/08/22,15:22:00,143.22,143.22,143.17,143.18,22847
2017/08/22,15:23:00,143.18,143.20,143.15,143.17,88831
2017/08/22,15:24:00,143.17,143.18,143.16,143.16,56620
2017/08/22,15:25:00,143.16,143.16,143.12,143.12,46814
2017/08/22,15:26:00,143.12,143.15,143.12,143.13,32981
2017/08/22,15:27:00,143.14,143.17,143.13,143.17,26974
2017/08/22,15:28:00,143.16,143.17,143.13,143.14,164970
2017/08/22,15:29:00,143.15,143.17,143.14,143.15,49522
2017/08/22,15:30:00,143.15,143.16,143.12,143.13,21249
2017/08/22,15:31:00,143.13,143.16,143.12,143.15,73739
2017/08/22,15:32:00,143.16,143.20,143.16,143.19,64951
2017/08/22,15:33:00,143.19,143.20,143.17,143.18,88958
2017/08/22,15:34:00,143.18,143.19,143.17,143.18,145027
2017/08/22,15:35:00,143.18,143.19,143.16,143.17,257511
2017/08/22,15:36:00,143.17,143.23,143.16,143.22,66413
2017/08/22,15:37:00,143.23,143.23,143.19,143.21,112883
2017/08/22,15:38:00,143.21,143.22,143.19,143.20,40396
2017/08/22,15:39:00,143.20,143.21,143.19,143.20,68912
2017/08/22,15:40:00,143.20,143.22,143.20,143.21,50305
2017/08/22,15:41:00,143.20,143.21,143.19,143.20,46965
2017/08/22,15:42:00,143.20,143.28,143.20,143.28,191578
2017/08/22,15:43:00,143.27,143.32,143.25,143.31,95304
2017/08/22,15:44:00,143.31,143.33,143.29,143.30,140457
2017/08/22,15:45:00,143.30,143.31,143.28,143.29,114798
2017/08/22,15:46:00,143.29,143.31,143.27,143.29,82661
2017/08/22,15:47:00,143.29,143.32,143.28,143.32,161340
2017/08/22,15:48:00,143.32,143.35,143.32,143.34,918873
2017/08/22,15:49:00,143.34,143.34,143.32,143.33,116878
2017/08/22,15:50:00,143.33,143.34,143.30,143.32,197254
2017/08/22,15:51:00,143.32,143.35,143.27,143.30,205584
2017/08/22,15:52:00,143.30,143.33,143.29,143.31,249563
2017/08/22,15:53:00,143.32,143.33,143.31,143.32,69023
2017/08/22,15:54:00,143.31,143.32,143.29,143.29,286825
2017/08/22,15:55:00,143.29,143.34,143.26,143.32,296174
2017/08/22,15:56:00,143.32,143.32,143.30,143.32,136795
2017/08/22,15:57:00,143.32,143.32,143.28,143.28,231712
2017/08/22,15:58:00,143.29,143.29,143.26,143.26,188300
2017/08/22,15:59:00,143.26,143.27,143.20,143.21,593031
2017/08/22,16:00:00,143.21,143.25,143.19,143.21,1183808
2017/08/23,09:31:00,142.50,142.50,142.38,142.49,129555
2017/08/23,09:32:00,142.50,142.60,142.50,142.55,151492
2017/08/23,09:33:00,142.56,142.63,142.52,142.57,89012
2017/08/23,09:34:00,142.56,142.60,142.50,142.59,74667
2017/08/23,09:35:00,142.59,142.59,142.43,142.44,114124
2017/08/23,09:36:00,142.45,142.48,142.39,142.41,276856
2017/08/23,09:37:00,142.40,142.59,142.40,142.56,288694
2017/08/23,09:38:00,142.56,142.60,142.47,142.59,79039
2017/08/23,09:39:00,142.60,142.69,142.59,142.68,256227
2017/08/23,09:40:00,142.67,142.74,142.63,142.70,103698
2017/08/23,09:41:00,142.70,142.71,142.65,142.71,171099
2017/08/23,09:42:00,142.71,142.73,142.65,142.67,97542
2017/08/23,09:43:00,142.67,142.68,142.55,142.55,74006
2017/08/23,09:44:00,142.56,142.61,142.54,142.57,43335
2017/08/23,09:45:00,142.56,142.61,142.50,142.59,87091
2017/08/23,09:46:00,142.59,142.68,142.57,142.61,81920
2017/08/23,09:47:00,142.62,142.75,142.60,142.74,96778
2017/08/23,09:48:00,142.74,142.80,142.73,142.77,69560
2017/08/23,09:49:00,142.78,142.81,142.72,142.74,80954
2017/08/23,09:50:00,142.73,142.79,142.72,142.73,565783
2017/08/23,09:51:00,142.73,142.73,142.60,142.65,95857
2017/08/23,09:52:00,142.65,142.77,142.65,142.77,66242
2017/08/23,09:53:00,142.76,142.82,142.76,142.81,62363
2017/08/23,09:54:00,142.81,142.82,142.74,142.74,98960
2017/08/23,09:55:00,142.74,142.81,142.74,142.76,37183
2017/08/23,09:56:00,142.76,142.84,142.75,142.78,72787
2017/08/23,09:57:00,142.80,142.85,142.77,142.82,108377
2017/08/23,09:58:00,142.83,142.88,142.81,142.85,56579
2017/08/23,09:59:00,142.85,142.87,142.79,142.80,46374
2017/08/23,10:00:00,142.80,142.85,142.80,142.84,26308
2017/08/23,10:01:00,142.84,142.84,142.67,142.70,103130
2017/08/23,10:02:00,142.72,142.72,142.62,142.66,107570
2017/08/23,10:03:00,142.66,142.68,142.62,142.64,49189
2017/08/23,10:04:00,142.64,142.69,142.63,142.67,66448
2017/08/23,10:05:00,142.66,142.71,142.66,142.68,36354
2017/08/23,10:06:00,142.68,142.76,142.66,142.67,107500
2017/08/23,10:07:00,142.69,142.73,142.53,142.53,117679
2017/08/23,10:08:00,142.54,142.55,142.50,142.54,128866
2017/08/23,10:09:00,142.55,142.62,142.46,142.47,87862
2017/08/23,10:10:00,142.46,142.51,142.42,142.47,76252
2017/08/23,10:11:00,142.46,142.56,142.46,142.51,90547
2017/08/23,10:12:00,142.51,142.55,142.51,142.53,38869
2017/08/23,10:13:00,142.53,142.53,142.45,142.48,154740
2017/08/23,10:14:00,142.48,142.57,142.48,142.56,27910
2017/08/23,10:15:00,142.58,142.66,142.56,142.60,89188
2017/08/23,10:16:00,142.59,142.66,142.59,142.66,33324
2017/08/23,10:17:00,142.66,142.72,142.66,142.70,44465
2017/08/23,10:18:00,142.70,142.75,142.69,142.70,108477
2017/08/23,10:19:00,142.69,142.80,142.69,142.75,43961
2017/08/23,10:20:00,142.76,142.82,142.74,142.76,119501
2017/08/23,10:21:00,142.76,142.81,142.74,142.74,64573
2017/08/23,10:22:00,142.74,142.74,142.69,142.73,56586
2017/08/23,10:23:00,142.73,142.75,142.70,142.71,78092
2017/08/23,10:24:00,142.71,142.73,142.67,142.67,43765
2017/08/23,10:25:00,142.67,142.70,142.64,142.69,43981
2017/08/23,10:26:00,142.69,142.72,142.66,142.71,32178
2017/08/23,10:27:00,142.71,142.72,142.63,142.71,69755
2017/08/23,10:28:00,142.70,142.71,142.64,142.65,38805
2017/08/23,10:29:00,142.65,142.68,142.65,142.65,26455
2017/08/23,10:30:00,142.65,142.70,142.65,142.67,62701
2017/08/23,10:31:00,142.67,142.68,142.55,142.56,47649
2017/08/23,10:32:00,142.55,142.57,142.49,142.51,104535
2017/08/23,10:33:00,142.51,142.60,142.51,142.59,45319
2017/08/23,10:34:00,142.59,142.63,142.58,142.58,21680
2017/08/23,10:35:00,142.58,142.65,142.58,142.61,532908
2017/08/23,10:36:00,142.61,142.63,142.55,142.55,50687
2017/08/23,10:37:00,142.55,142.57,142.50,142.51,98438
2017/08/23,10:38:00,142.51,142.57,142.51,142.54,31309
2017/08/23,10:39:00,142.54,142.56,142.52,142.53,30012
2017/08/23,10:40:00,142.53,142.58,142.53,142.58,55826
2017/08/23,10:41:00,142.58,142.62,142.56,142.56,37151
2017/08/23,10:42:00,142.56,142.62,142.55,142.62,14608
2017/08/23,10:43:00,142.62,142.71,142.61,142.71,79205
2017/08/23,10:44:00,142.71,142.71,142.62,142.63,24983
2017/08/23,10:45:00,142.63,142.67,142.61,142.63,36904
2017/08/23,10:46:00,142.63,142.66,142.63,142.66,193998
2017/08/23,10:47:00,142.66,142.76,142.66,142.75,126831
2017/08/23,10:48:00,142.75,142.78,142.75,142.76,29972
2017/08/23,10:49:00,142.76,142.80,142.74,142.75,44494
2017/08/23,10:50:00,142.75,142.77,142.73,142.74,16658
2017/08/23,10:51:00,142.74,142.75,142.66,142.67,18409
2017/08/23,10:52:00,142.66,142.69,142.65,142.68,18752
2017/08/23,10:53:00,142.69,142.71,142.67,142.67,11425
2017/08/23,10:54:00,142.67,142.71,142.66,142.71,28882
2017/08/23,10:55:00,142.71,142.73,142.69,142.71,19520
2017/08/23,10:56:00,142.71,142.73,142.65,142.65,47341
2017/08/23,10:57:00,142.65,142.65,142.57,142.59,58457
2017/08/23,10:58:00,142.59,142.60,142.55,142.57,18366
2017/08/23,10:59:00,142.57,142.57,142.50,142.51,49151
2017/08/23,11:00:00,142.51,142.56,142.51,142.54,18695
2017/08/23,11:01:00,142.54,142.59,142.51,142.56,28038
2017/08/23,11:02:00,142.56,142.63,142.56,142.63,106444
2017/08/23,11:03:00,142.63,142.63,142.53,142.60,58803
2017/08/23,11:04:00,142.60,142.63,142.58,142.59,277630
2017/08/23,11:05:00,142.59,142.66,142.56,142.66,114038
2017/08/23,11:06:00,142.66,142.69,142.65,142.68,27444
2017/08/23,11:07:00,142.68,142.68,142.65,142.67,14292
2017/08/23,11:08:00,142.66,142.67,142.58,142.61,36441
2017/08/23,11:09:00,142.61,142.68,142.61,142.68,17881
2017/08/23,11:10:00,142.67,142.67,142.61,142.65,22047
2017/08/23,11:11:00,142.65,142.67,142.65,142.66,7586
2017/08/23,11:12:00,142.66,142.66,142.59,142.60,21258
2017/08/23,11:13:00,142.60,142.63,142.58,142.63,33975
2017/08/23,11:14:00,142.64,142.66,142.63,142.63,12866
2017/08/23,11:15:00,142.63,142.63,142.55,142.59,40203
2017/08/23,11:16:00,142.58,142.59,142.57,142.59,7080
2017/08/23,11:17:00,142.59,142.68,142.59,142.60,85813
2017/08/23,11:18:00,142.61,142.63,142.59,142.61,25984
2017/08/23,11:19:00,142.61,142.69,142.61,142.67,518078
2017/08/23,11:20:00,142.68,142.76,142.68,142.76,66884
2017/08/23,11:21:00,142.76,142.78,142.73,142.76,36017
2017/08/23,11:22:00,142.76,142.86,142.76,142.85,119701
2017/08/23,11:23:00,142.86,142.88,142.83,142.88,29057
2017/08/23,11:24:00,142.87,142.90,142.87,142.90,33285
2017/08/23,11:25:00,142.90,142.90,142.84,142.86,52769
2017/08/23,11:26:00,142.87,142.88,142.82,142.87,152140
2017/08/23,11:27:00,142.87,142.87,142.84,142.84,12557
2017/08/23,11:28:00,142.83,142.85,142.81,142.83,29194
2017/08/23,11:29:00,142.84,142.86,142.80,142.83,93658
2017/08/23,11:30:00,142.83,142.88,142.82,142.88,20978
2017/08/23,11:31:00,142.88,142.90,142.82,142.84,43367
2017/08/23,11:32:00,142.85,142.85,142.82,142.83,12075
2017/08/23,11:33:00,142.83,142.85,142.83,142.84,26596
2017/08/23,11:34:00,142.84,142.86,142.83,142.83,27902
2017/08/23,11:35:00,142.83,142.84,142.79,142.82,121153
2017/08/23,11:36:00,142.82,142.82,142.75,142.78,119181
2017/08/23,11:37:00,142.78,142.82,142.76,142.80,32950
2017/08/23,11:38:00,142.80,142.81,142.78,142.81,25365
2017/08/23,11:39:00,142.82,142.85,142.82,142.83,32422
2017/08/23,11:40:00,142.83,142.87,142.83,142.85,34676
2017/08/23,11:41:00,142.85,142.93,142.85,142.90,111786
2017/08/23,11:42:00,142.90,142.91,142.86,142.90,33985
2017/08/23,11:43:00,142.90,142.90,142.87,142.87,24429
2017/08/23,11:44:00,142.87,142.88,142.85,142.85,12933
2017/08/23,11:45:00,142.85,142.85,142.78,142.79,55741
2017/08/23,11:46:00,142.80,142.83,142.79,142.81,80273
2017/08/23,11:47:00,142.80,142.82,142.76,142.80,80148
2017/08/23,11:48:00,142.79,142.84,142.79,142.83,50145
2017/08/23,11:49:00,142.82,142.89,142.82,142.89,223079
2017/08/23,11:50:00,142.90,142.91,142.88,142.91,89515
2017/08/23,11:51:00,142.91,142.92,142.90,142.91,19526
2017/08/23,11:52:00,142.91,142.92,142.90,142.90,125619
2017/08/23,11:53:00,142.90,142.94,142.86,142.87,307785
2017/08/23,11:54:00,142.86,142.92,142.86,142.91,141494
2017/08/23,11:55:00,142.90,142.97,142.90,142.95,62397
2017/08/23,11:56:00,142.94,142.94,142.90,142.91,24399
2017/08/23,11:57:00,142.92,142.94,142.88,142.88,27102
2017/08/23,11:58:00,142.88,142.92,142.87,142.89,128134
2017/08/23,11:59:00,142.89,142.91,142.89,142.90,97372
2017/08/23,12:00:00,142.89,142.89,142.85,142.85,65199
2017/08/23,12:01:00,142.85,142.87,142.84,142.87,13488
2017/08/23,12:02:00,142.87,142.87,142.79,142.79,29010
2017/08/23,12:03:00,142.79,142.82,142.77,142.81,171747
2017/08/23,12:04:00,142.82,142.82,142.79,142.80,44842
2017/08/23,12:05:00,142.81,142.85,142.80,142.85,20057
2017/08/23,12:06:00,142.85,142.87,142.82,142.84,11661
2017/08/23,12:07:00,142.84,142.88,142.83,142.87,7286
2017/08/23,12:08:00,142.87,142.93,142.87,142.90,46772
2017/08/23,12:09:00,142.90,142.92,142.88,142.89,25848
2017/08/23,12:10:00,142.89,142.91,142.87,142.87,715686
2017/08/23,12:11:00,142.87,142.87,142.80,142.83,46047
2017/08/23,12:12:00,142.84,142.86,142.82,142.86,6985
2017/08/23,12:13:00,142.86,142.91,142.86,142.88,60023
2017/08/23,12:14:00,142.88,142.90,142.87,142.89,14033
2017/08/23,12:15:00,142.89,142.90,142.89,142.89,16394
2017/08/23,12:16:00,142.89,142.92,142.89,142.91,21405
2017/08/23,12:17:00,142.91,142.92,142.87,142.88,24559
2017/08/23,12:18:00,142.88,142.90,142.87,142.88,11441
2017/08/23,12:19:00,142.88,142.90,142.87,142.89,22481
2017/08/23,12:20:00,142.89,142.90,142.87,142.88,7676
2017/08/23,12:21:00,142.88,142.88,142.84,142.85,20339
2017/08/23,12:22:00,142.85,142.86,142.81,142.81,15826
2017/08/23,12:23:00,142.81,142.84,142.80,142.82,135471
2017/08/23,12:24:00,142.82,142.83,142.79,142.79,39179
2017/08/23,12:25:00,142.79,142.80,142.76,142.80,56706
2017/08/23,12:26:00,142.79,142.79,142.75,142.76,48854
2017/08/23,12:27:00,142.75,142.75,142.64,142.66,104438
2017/08/23,12:28:00,142.67,142.71,142.67,142.69,42332
2017/08/23,12:29:00,142.69,142.69,142.65,142.66,68275
2017/08/23,12:30:00,142.65,142.70,142.64,142.65,236354
2017/08/23,12:31:00,142.65,142.71,142.65,142.69,38807
2017/08/23,12:32:00,142.68,142.70,142.68,142.68,10998
2017/08/23,12:33:00,142.68,142.71,142.68,142.70,25029
2017/08/23,12:34:00,142.70,142.70,142.67,142.69,13823
2017/08/23,12:35:00,142.69,142.71,142.67,142.71,26792
2017/08/23,12:36:00,142.70,142.72,142.70,142.70,5388
2017/08/23,12:37:00,142.70,142.70,142.68,142.68,3774
2017/08/23,12:38:00,142.67,142.68,142.64,142.68,15786
2017/08/23,12:39:00,142.68,142.72,142.68,142.72,4071
2017/08/23,12:40:00,142.71,142.73,142.69,142.70,6180
2017/08/23,12:41:00,142.69,142.69,142.59,142.59,23172
2017/08/23,12:42:00,142.59,142.64,142.59,142.64,11249
2017/08/23,12:43:00,142.62,142.66,142.62,142.66,14389
2017/08/23,12:44:00,142.66,142.67,142.65,142.66,7468
2017/08/23,12:45:00,142.67,142.67,142.66,142.67,18784
2017/08/23,12:46:00,142.67,142.67,142.62,142.62,16794
2017/08/23,12:47:00,142.62,142.62,142.58,142.60,73701
2017/08/23,12:48:00,142.60,142.63,142.60,142.61,36388
2017/08/23,12:49:00,142.61,142.61,142.55,142.56,58323
2017/08/23,12:50:00,142.56,142.59,142.56,142.58,34807
2017/08/23,12:51:00,142.59,142.62,142.59,142.61,21019
2017/08/23,12:52:00,142.61,142.62,142.60,142.60,22239
2017/08/23,12:53:00,142.60,142.63,142.60,142.62,118557
2017/08/23,12:54:00,142.62,142.63,142.61,142.61,8414
2017/08/23,12:55:00,142.62,142.65,142.61,142.65,24190
2017/08/23,12:56:00,142.65,142.66,142.64,142.65,13502
2017/08/23,12:57:00,142.65,142.68,142.65,142.67,439406
2017/08/23,12:58:00,142.67,142.67,142.65,142.67,3564
2017/08/23,12:59:00,142.67,142.70,142.67,142.70,3896
2017/08/23,13:00:00,142.69,142.70,142.68,142.70,8385
2017/08/23,13:01:00,142.70,142.72,142.69,142.72,19623
2017/08/23,13:02:00,142.71,142.71,142.69,142.70,5122
2017/08/23,13:03:00,142.70,142.70,142.69,142.69,3359
2017/08/23,13:04:00,142.69,142.69,142.67,142.69,8352
2017/08/23,13:05:00,142.69,142.70,142.65,142.66,10443
2017/08/23,13:06:00,142.66,142.67,142.61,142.61,16147
2017/08/23,13:07:00,142.60,142.65,142.60,142.64,17416
2017/08/23,13:08:00,142.64,142.66,142.63,142.66,85684
2017/08/23,13:09:00,142.66,142.68,142.66,142.66,53308
2017/08/23,13:10:00,142.66,142.68,142.66,142.67,53239
2017/08/23,13:11:00,142.67,142.68,142.64,142.65,15525
2017/08/23,13:12:00,142.66,142.67,142.65,142.65,6063
2017/08/23,13:13:00,142.65,142.67,142.65,142.67,5685
2017/08/23,13:14:00,142.67,142.68,142.67,142.67,7440
2017/08/23,13:15:00,142.67,142.67,142.66,142.66,63827
2017/08/23,13:16:00,142.66,142.66,142.60,142.60,78630
2017/08/23,13:17:00,142.61,142.62,142.50,142.50,80343
2017/08/23,13:18:00,142.51,142.54,142.50,142.51,44228
2017/08/23,13:19:00,142.51,142.57,142.51,142.56,53757
2017/08/23,13:20:00,142.55,142.57,142.54,142.55,14909
2017/08/23,13:21:00,142.55,142.57,142.54,142.54,5880
2017/08/23,13:22:00,142.53,142.54,142.49,142.54,84494
2017/08/23,13:23:00,142.54,142.57,142.53,142.56,31849
2017/08/23,13:24:00,142.56,142.56,142.53,142.53,5416
2017/08/23,13:25:00,142.53,142.55,142.53,142.54,17379
2017/08/23,13:26:00,142.53,142.58,142.53,142.54,24951
2017/08/23,13:27:00,142.55,142.58,142.55,142.58,44803
2017/08/23,13:28:00,142.57,142.59,142.56,142.56,7264
2017/08/23,13:29:00,142.56,142.56,142.50,142.53,23565
2017/08/23,13:30:00,142.53,142.57,142.53,142.55,13949
2017/08/23,13:31:00,142.55,142.56,142.54,142.55,6257
2017/08/23,13:32:00,142.55,142.55,142.50,142.50,5103
2017/08/23,13:33:00,142.51,142.53,142.51,142.52,8899
2017/08/23,13:34:00,142.52,142.54,142.52,142.53,22412
2017/08/23,13:35:00,142.53,142.55,142.52,142.53,18482
2017/08/23,13:36:00,142.52,142.54,142.50,142.54,13683
2017/08/23,13:37:00,142.54,142.55,142.53,142.53,20243
2017/08/23,13:38:00,142.53,142.55,142.53,142.55,5313
2017/08/23,13:39:00,142.55,142.56,142.54,142.55,7465
2017/08/23,13:40:00,142.55,142.55,142.53,142.54,3536
2017/08/23,13:41:00,142.54,142.54,142.51,142.52,6522
2017/08/23,13:42:00,142.52,142.53,142.51,142.51,5436
2017/08/23,13:43:00,142.51,142.55,142.51,142.55,28074
2017/08/23,13:44:00,142.55,142.57,142.54,142.57,24926
2017/08/23,13:45:00,142.56,142.63,142.56,142.59,98414
2017/08/23,13:46:00,142.59,142.59,142.55,142.55,22028
2017/08/23,13:47:00,142.55,142.55,142.53,142.54,49494
2017/08/23,13:48:00,142.54,142.56,142.54,142.56,10319
2017/08/23,13:49:00,142.56,142.56,142.52,142.53,10428
2017/08/23,13:50:00,142.52,142.55,142.50,142.50,5270
2017/08/23,13:51:00,142.50,142.50,142.44,142.46,55539
2017/08/23,13:52:00,142.46,142.46,142.44,142.45,30565
2017/08/23,13:53:00,142.45,142.45,142.42,142.43,44447
2017/08/23,13:54:00,142.43,142.46,142.43,142.45,39453
2017/08/23,13:55:00,142.44,142.45,142.40,142.43,36983
2017/08/23,13:56:00,142.43,142.46,142.41,142.44,37669
2017/08/23,13:57:00,142.44,142.45,142.42,142.45,7475
2017/08/23,13:58:00,142.44,142.48,142.44,142.47,53358
2017/08/23,13:59:00,142.47,142.49,142.47,142.48,15898
2017/08/23,14:00:00,142.48,142.53,142.48,142.52,64055
2017/08/23,14:01:00,142.53,142.56,142.52,142.52,68837
2017/08/23,14:02:00,142.53,142.55,142.53,142.54,41347
2017/08/23,14:03:00,142.54,142.56,142.53,142.56,32317
2017/08/23,14:04:00,142.56,142.56,142.54,142.55,25631
2017/08/23,14:05:00,142.55,142.59,142.54,142.59,43733
2017/08/23,14:06:00,142.58,142.58,142.53,142.53,17837
2017/08/23,14:07:00,142.53,142.53,142.51,142.53,20060
2017/08/23,14:08:00,142.53,142.54,142.52,142.53,10027
2017/08/23,14:09:00,142.53,142.54,142.52,142.54,5887
2017/08/23,14:10:00,142.54,142.54,142.53,142.54,13140
2017/08/23,14:11:00,142.54,142.56,142.54,142.55,60300
2017/08/23,14:12:00,142.56,142.62,142.56,142.62,25082
2017/08/23,14:13:00,142.62,142.74,142.61,142.72,136637
2017/08/23,14:14:00,142.71,142.73,142.70,142.72,55739
2017/08/23,14:15:00,142.71,142.72,142.69,142.71,28725
2017/08/23,14:16:00,142.72,142.75,142.70,142.70,26210
2017/08/23,14:17:00,142.71,142.72,142.69,142.69,21007
2017/08/23,14:18:00,142.69,142.69,142.66,142.67,16420
2017/08/23,14:19:00,142.67,142.70,142.65,142.67,80866
2017/08/23,14:20:00,142.68,142.71,142.67,142.70,40329
2017/08/23,14:21:00,142.69,142.70,142.67,142.68,15486
2017/08/23,14:22:00,142.68,142.69,142.66,142.66,19833
2017/08/23,14:23:00,142.66,142.69,142.66,142.68,9286
2017/08/23,14:24:00,142.68,142.71,142.67,142.70,24564
2017/08/23,14:25:00,142.70,142.71,142.70,142.71,5637
2017/08/23,14:26:00,142.70,142.71,142.67,142.68,17868
2017/08/23,14:27:00,142.69,142.69,142.67,142.69,16988
2017/08/23,14:28:00,142.68,142.68,142.65,142.66,8674
2017/08/23,14:29:00,142.66,142.66,142.63,142.63,19296
2017/08/23,14:30:00,142.63,142.68,142.63,142.66,25246
2017/08/23,14:31:00,142.66,142.70,142.64,142.70,37351
2017/08/23,14:32:00,142.70,142.74,142.70,142.73,21978
2017/08/23,14:33:00,142.73,142.73,142.71,142.71,5404
2017/08/23,14:34:00,142.72,142.78,142.72,142.76,61241
2017/08/23,14:35:00,142.77,142.77,142.72,142.73,33700
2017/08/23,14:36:00,142.73,142.74,142.72,142.72,22062
2017/08/23,14:37:00,142.72,142.73,142.71,142.72,9193
2017/08/23,14:38:00,142.72,142.72,142.68,142.72,144635
2017/08/23,14:39:00,142.71,142.74,142.71,142.74,7925
2017/08/23,14:40:00,142.74,142.74,142.71,142.72,110593
2017/08/23,14:41:00,142.73,142.74,142.72,142.74,24336
2017/08/23,14:42:00,142.73,142.74,142.72,142.74,22439
2017/08/23,14:43:00,142.74,142.79,142.74,142.79,31202
2017/08/23,14:44:00,142.79,142.79,142.76,142.78,21816
2017/08/23,14:45:00,142.78,142.80,142.78,142.78,22516
2017/08/23,14:46:00,142.78,142.78,142.77,142.77,8982
2017/08/23,14:47:00,142.78,142.82,142.77,142.82,92774
2017/08/23,14:48:00,142.82,142.84,142.76,142.78,88008
2017/08/23,14:49:00,142.78,142.80,142.75,142.80,28078
2017/08/23,14:50:00,142.79,142.81,142.79,142.79,25896
2017/08/23,14:51:00,142.80,142.82,142.79,142.80,13514
2017/08/23,14:52:00,142.80,142.86,142.80,142.85,42221
2017/08/23,14:53:00,142.85,142.86,142.83,142.86,32963
2017/08/23,14:54:00,142.86,142.87,142.83,142.83,19370
2017/08/23,14:55:00,142.84,142.84,142.82,142.82,5947
2017/08/23,14:56:00,142.82,142.85,142.82,142.85,64048
2017/08/23,14:57:00,142.86,142.86,142.82,142.83,6522
2017/08/23,14:58:00,142.83,142.84,142.82,142.83,11065
2017/08/23,14:59:00,142.84,142.85,142.81,142.81,48972
2017/08/23,15:00:00,142.81,142.82,142.80,142.81,22477
2017/08/23,15:01:00,142.81,142.82,142.80,142.81,14741
2017/08/23,15:02:00,142.81,142.82,142.80,142.81,5938
2017/08/23,15:03:00,142.81,142.81,142.79,142.79,26759
2017/08/23,15:04:00,142.78,142.79,142.76,142.77,30158
2017/08/23,15:05:00,142.77,142.78,142.74,142.76,50126
2017/08/23,15:06:00,142.75,142.76,142.74,142.75,11394
2017/08/23,15:07:00,142.76,142.76,142.73,142.75,23548
2017/08/23,15:08:00,142.75,142.80,142.75,142.80,26666
2017/08/23,15:09:00,142.80,142.81,142.77,142.78,18098
2017/08/23,15:10:00,142.78,142.79,142.78,142.78,9966
2017/08/23,15:11:00,142.78,142.78,142.76,142.77,15246
2017/08/23,15:12:00,142.77,142.80,142.77,142.79,14045
2017/08/23,15:13:00,142.79,142.80,142.79,142.79,5262
2017/08/23,15:14:00,142.79,142.79,142.77,142.78,31406
2017/08/23,15:15:00,142.78,142.78,142.77,142.77,3620
2017/08/23,15:16:00,142.77,142.80,142.77,142.80,18889
2017/08/23,15:17:00,142.80,142.83,142.80,142.83,32906
2017/08/23,15:18:00,142.82,142.84,142.82,142.82,10267
2017/08/23,15:19:00,142.82,142.84,142.82,142.84,15711
2017/08/23,15:20:00,142.84,142.84,142.82,142.83,15921
2017/08/23,15:21:00,142.84,142.85,142.84,142.84,5306
2017/08/23,15:22:00,142.85,142.85,142.82,142.82,11738
2017/08/23,15:23:00,142.82,142.85,142.82,142.85,3558
2017/08/23,15:24:00,142.85,142.87,142.84,142.86,12717
2017/08/23,15:25:00,142.87,142.88,142.86,142.88,20435
2017/08/23,15:26:00,142.89,142.93,142.88,142.93,37730
2017/08/23,15:27:00,142.93,142.93,142.90,142.91,29610
2017/08/23,15:28:00,142.91,142.91,142.89,142.91,29426
2017/08/23,15:29:00,142.90,142.91,142.88,142.88,44517
2017/08/23,15:30:00,142.88,142.89,142.86,142.86,16798
2017/08/23,15:31:00,142.87,142.89,142.87,142.89,22089
2017/08/23,15:32:00,142.90,142.91,142.88,142.88,38562
2017/08/23,15:33:00,142.88,142.88,142.87,142.88,18319
2017/08/23,15:34:00,142.88,142.90,142.88,142.89,11752
2017/08/23,15:35:00,142.90,142.90,142.89,142.89,10723
2017/08/23,15:36:00,142.89,142.90,142.87,142.89,32517
2017/08/23,15:37:00,142.89,142.93,142.88,142.93,61968
2017/08/23,15:38:00,142.92,143.00,142.92,142.99,182953
2017/08/23,15:39:00,142.99,143.01,142.99,143.00,30185
2017/08/23,15:40:00,143.00,143.00,142.97,142.98,32202
2017/08/23,15:41:00,142.98,143.00,142.97,143.00,45443
2017/08/23,15:42:00,143.00,143.01,142.97,142.97,33172
2017/08/23,15:43:00,142.98,142.98,142.95,142.96,10598
2017/08/23,15:44:00,142.95,142.96,142.95,142.96,48322
2017/08/23,15:45:00,142.96,142.96,142.93,142.93,35459
2017/08/23,15:46:00,142.93,142.93,142.87,142.88,75179
2017/08/23,15:47:00,142.89,142.90,142.87,142.89,29868
2017/08/23,15:48:00,142.89,142.90,142.89,142.90,52137
2017/08/23,15:49:00,142.90,142.91,142.85,142.86,35801
2017/08/23,15:50:00,142.85,142.87,142.84,142.87,34031
2017/08/23,15:51:00,142.86,142.87,142.79,142.82,481978
2017/08/23,15:52:00,142.82,142.85,142.81,142.82,62517
2017/08/23,15:53:00,142.82,142.82,142.78,142.79,76778
2017/08/23,15:54:00,142.79,142.82,142.78,142.81,94745
2017/08/23,15:55:00,142.81,142.81,142.78,142.80,51712
2017/08/23,15:56:00,142.81,142.82,142.80,142.81,65955
2017/08/23,15:57:00,142.81,142.82,142.80,142.81,100234
2017/08/23,15:58:00,142.81,142.81,142.74,142.78,254810
2017/08/23,15:59:00,142.78,142.78,142.73,142.73,143167
2017/08/23,16:00:00,142.74,142.79,142.67,142.68,598010
2017/08/24,09:31:00,143.03,143.05,142.97,143.03,95498
2017/08/24,09:32:00,143.04,143.04,142.97,143.01,117971
2017/08/24,09:33:00,143.00,143.04,142.99,143.00,82132
2017/08/24,09:34:00,142.99,143.03,142.96,143.03,55740
2017/08/24,09:35:00,143.03,143.10,142.99,143.08,62432
2017/08/24,09:36:00,143.07,143.17,143.07,143.17,84430
2017/08/24,09:37:00,143.17,143.17,143.10,143.10,53058
2017/08/24,09:38:00,143.10,143.10,142.92,142.97,73179
2017/08/24,09:39:00,142.97,142.98,142.88,142.89,121462
2017/08/24,09:40:00,142.88,142.94,142.86,142.86,102532
2017/08/24,09:41:00,142.85,142.88,142.81,142.84,187277
2017/08/24,09:42:00,142.83,142.88,142.81,142.87,34371
2017/08/24,09:43:00,142.86,142.88,142.83,142.84,36130
2017/08/24,09:44:00,142.84,142.84,142.66,142.70,119355
2017/08/24,09:45:00,142.69,142.69,142.58,142.64,110138
2017/08/24,09:46:00,142.64,142.67,142.54,142.57,64060
2017/08/24,09:47:00,142.56,142.64,142.55,142.58,78241
2017/08/24,09:48:00,142.58,142.68,142.56,142.66,83795
2017/08/24,09:49:00,142.65,142.67,142.59,142.59,90284
2017/08/24,09:50:00,142.59,142.61,142.52,142.55,199291
2017/08/24,09:51:00,142.55,142.55,142.44,142.47,163249
2017/08/24,09:52:00,142.47,142.51,142.35,142.41,131447
2017/08/24,09:53:00,142.39,142.40,142.25,142.36,137923
2017/08/24,09:54:00,142.36,142.42,142.31,142.41,69325
2017/08/24,09:55:00,142.40,142.40,142.29,142.38,46454
2017/08/24,09:56:00,142.37,142.38,142.28,142.30,37923
2017/08/24,09:57:00,142.32,142.38,142.28,142.29,39417
2017/08/24,09:58:00,142.29,142.37,142.27,142.32,65256
2017/08/24,09:59:00,142.32,142.36,142.32,142.35,54994
2017/08/24,10:00:00,142.35,142.35,142.20,142.26,209237
2017/08/24,10:01:00,142.26,142.34,142.24,142.32,77033
2017/08/24,10:02:00,142.33,142.37,142.28,142.32,71831
2017/08/24,10:03:00,142.33,142.35,142.30,142.32,49182
2017/08/24,10:04:00,142.32,142.32,142.21,142.26,85949
2017/08/24,10:05:00,142.28,142.37,142.27,142.36,30828
2017/08/24,10:06:00,142.36,142.38,142.34,142.34,30255
2017/08/24,10:07:00,142.35,142.41,142.32,142.40,55935
2017/08/24,10:08:00,142.40,142.40,142.35,142.35,74477
2017/08/24,10:09:00,142.35,142.35,142.04,142.12,229875
2017/08/24,10:10:00,142.13,142.20,142.05,142.16,187443
2017/08/24,10:11:00,142.17,142.22,142.13,142.14,137518
2017/08/24,10:12:00,142.14,142.19,142.11,142.13,35086
2017/08/24,10:13:00,142.12,142.12,141.93,141.98,166637
2017/08/24,10:14:00,141.98,142.12,141.98,142.06,106044
2017/08/24,10:15:00,142.06,142.18,142.04,142.15,68418
2017/08/24,10:16:00,142.16,142.25,142.16,142.20,105817
2017/08/24,10:17:00,142.20,142.26,142.17,142.25,62982
2017/08/24,10:18:00,142.25,142.26,142.17,142.22,53814
2017/08/24,10:19:00,142.22,142.28,142.22,142.24,71587
2017/08/24,10:20:00,142.24,142.24,142.16,142.21,334637
2017/08/24,10:21:00,142.22,142.27,142.22,142.23,60630
2017/08/24,10:22:00,142.23,142.25,142.17,142.25,56702
2017/08/24,10:23:00,142.25,142.34,142.25,142.32,95623
2017/08/24,10:24:00,142.32,142.35,142.32,142.33,70620
2017/08/24,10:25:00,142.33,142.33,142.28,142.30,63189
2017/08/24,10:26:00,142.30,142.36,142.28,142.36,43578
2017/08/24,10:27:00,142.36,142.45,142.34,142.45,102738
2017/08/24,10:28:00,142.46,142.47,142.41,142.42,102740
2017/08/24,10:29:00,142.42,142.44,142.41,142.42,73102
2017/08/24,10:30:00,142.42,142.45,142.35,142.35,147198
2017/08/24,10:31:00,142.36,142.43,142.36,142.41,33213
2017/08/24,10:32:00,142.41,142.42,142.36,142.38,34037
2017/08/24,10:33:00,142.37,142.42,142.37,142.42,33612
2017/08/24,10:34:00,142.42,142.52,142.42,142.51,125151
2017/08/24,10:35:00,142.51,142.57,142.45,142.54,84176
2017/08/24,10:36:00,142.55,142.64,142.54,142.62,86833
2017/08/24,10:37:00,142.62,142.63,142.60,142.61,61905
2017/08/24,10:38:00,142.61,142.61,142.57,142.58,44786
2017/08/24,10:39:00,142.58,142.58,142.53,142.54,60979
2017/08/24,10:40:00,142.55,142.58,142.54,142.56,16019
2017/08/24,10:41:00,142.56,142.60,142.55,142.55,33701
2017/08/24,10:42:00,142.56,142.57,142.54,142.56,35817
2017/08/24,10:43:00,142.55,142.57,142.52,142.54,43741
2017/08/24,10:44:00,142.54,142.54,142.51,142.51,49685
2017/08/24,10:45:00,142.51,142.56,142.51,142.54,16349
2017/08/24,10:46:00,142.54,142.55,142.52,142.55,4812
2017/08/24,10:47:00,142.54,142.54,142.52,142.54,12411
2017/08/24,10:48:00,142.54,142.60,142.54,142.60,29339
2017/08/24,10:49:00,142.60,142.62,142.55,142.55,27096
2017/08/24,10:50:00,142.55,142.57,142.42,142.44,90856
2017/08/24,10:51:00,142.44,142.49,142.43,142.48,25776
2017/08/24,10:52:00,142.48,142.53,142.45,142.53,18762
2017/08/24,10:53:00,142.53,142.56,142.51,142.55,7960
2017/08/24,10:54:00,142.56,142.56,142.51,142.54,19536
2017/08/24,10:55:00,142.53,142.53,142.47,142.50,32586
2017/08/24,10:56:00,142.49,142.65,142.46,142.63,78690
2017/08/24,10:57:00,142.62,142.63,142.55,142.57,27914
2017/08/24,10:58:00,142.57,142.58,142.52,142.53,33057
2017/08/24,10:59:00,142.53,142.55,142.51,142.51,17591
2017/08/24,11:00:00,142.53,142.53,142.42,142.44,17988
2017/08/24,11:01:00,142.45,142.47,142.43,142.43,28481
2017/08/24,11:02:00,142.43,142.43,142.36,142.38,47737
2017/08/24,11:03:00,142.38,142.41,142.38,142.38,12763
2017/08/24,11:04:00,142.39,142.43,142.39,142.43,32337
2017/08/24,11:05:00,142.42,142.46,142.41,142.46,15770
2017/08/24,11:06:00,142.45,142.46,142.43,142.46,6296
2017/08/24,11:07:00,142.47,142.48,142.41,142.45,443110
2017/08/24,11:08:00,142.45,142.47,142.43,142.44,19373
2017/08/24,11:09:00,142.43,142.43,142.39,142.42,4503
2017/08/24,11:10:00,142.42,142.45,142.39,142.45,19897
2017/08/24,11:11:00,142.46,142.50,142.44,142.47,438339
2017/08/24,11:12:00,142.49,142.49,142.46,142.46,5756
2017/08/24,11:13:00,142.47,142.47,142.26,142.26,83929
2017/08/24,11:14:00,142.26,142.29,142.24,142.24,38991
2017/08/24,11:15:00,142.24,142.26,142.12,142.14,101868
2017/08/24,11:16:00,142.14,142.14,141.89,141.95,604193
2017/08/24,11:17:00,141.95,141.96,141.78,141.88,240369
2017/08/24,11:18:00,141.88,141.93,141.80,141.80,58354
2017/08/24,11:19:00,141.81,141.86,141.75,141.86,63111
2017/08/24,11:20:00,141.86,141.88,141.81,141.84,69919
2017/08/24,11:21:00,141.85,141.86,141.71,141.81,168343
2017/08/24,11:22:00,141.80,141.92,141.76,141.91,86003
2017/08/24,11:23:00,141.91,141.91,141.87,141.88,179131
2017/08/24,11:24:00,141.88,141.89,141.86,141.89,58891
2017/08/24,11:25:00,141.89,141.96,141.89,141.92,111859
2017/08/24,11:26:00,141.91,141.91,141.80,141.86,96995
2017/08/24,11:27:00,141.85,141.89,141.81,141.85,206170
2017/08/24,11:28:00,141.85,141.89,141.72,141.72,2029183
2017/08/24,11:29:00,141.72,141.75,141.65,141.74,117186
2017/08/24,11:30:00,141.74,141.83,141.71,141.78,89027
2017/08/24,11:31:00,141.78,141.80,141.74,141.77,58496
2017/08/24,11:32:00,141.77,141.78,141.65,141.68,966816
2017/08/24,11:33:00,141.68,141.75,141.65,141.72,88060
2017/08/24,11:34:00,141.73,141.74,141.59,141.60,1225377
2017/08/24,11:35:00,141.61,141.66,141.47,141.57,480020
2017/08/24,11:36:00,141.56,141.56,141.49,141.53,209952
2017/08/24,11:37:00,141.53,141.65,141.53,141.64,118381
2017/08/24,11:38:00,141.63,141.69,141.61,141.66,198895
2017/08/24,11:39:00,141.66,141.68,141.63,141.68,1476326
2017/08/24,11:40:00,141.68,141.71,141.59,141.62,136521
2017/08/24,11:41:00,141.62,141.66,141.55,141.65,96943
2017/08/24,11:42:00,141.65,141.72,141.64,141.70,548752
2017/08/24,11:43:00,141.70,141.77,141.68,141.75,558297
2017/08/24,11:44:00,141.75,141.79,141.74,141.79,112287
2017/08/24,11:45:00,141.79,141.81,141.76,141.78,123506
2017/08/24,11:46:00,141.79,141.82,141.76,141.78,60365
2017/08/24,11:47:00,141.78,141.80,141.76,141.77,85225
2017/08/24,11:48:00,141.77,141.79,141.76,141.77,28549
2017/08/24,11:49:00,141.79,141.89,141.79,141.88,118692
2017/08/24,11:50:00,141.88,141.88,141.82,141.83,71452
2017/08/24,11:51:00,141.85,141.87,141.85,141.86,13344
2017/08/24,11:52:00,141.86,141.86,141.77,141.79,61984
2017/08/24,11:53:00,141.80,141.80,141.75,141.76,553619
2017/08/24,11:54:00,141.76,141.82,141.76,141.79,47764
2017/08/24,11:55:00,141.79,141.79,141.70,141.76,66303
2017/08/24,11:56:00,141.75,141.75,141.68,141.69,78323
2017/08/24,11:57:00,141.69,141.71,141.63,141.71,57617
2017/08/24,11:58:00,141.70,141.77,141.70,141.73,83075
2017/08/24,11:59:00,141.73,141.78,141.70,141.78,20135
2017/08/24,12:00:00,141.78,141.87,141.76,141.86,183533
2017/08/24,12:01:00,141.86,141.91,141.83,141.86,79030
2017/08/24,12:02:00,141.88,141.88,141.84,141.84,22688
2017/08/24,12:03:00,141.84,141.89,141.84,141.87,29049
2017/08/24,12:04:00,141.87,141.90,141.83,141.83,73497
2017/08/24,12:05:00,141.83,141.86,141.80,141.82,189958
2017/08/24,12:06:00,141.81,141.88,141.80,141.84,16733
2017/08/24,12:07:00,141.85,141.86,141.81,141.82,29027
2017/08/24,12:08:00,141.82,141.82,141.75,141.81,97896
2017/08/24,12:09:00,141.80,141.81,141.76,141.79,10862
2017/08/24,12:10:00,141.79,141.79,141.73,141.75,33363
2017/08/24,12:11:00,141.75,141.86,141.75,141.86,32892
2017/08/24,12:12:00,141.85,141.90,141.85,141.86,87469
2017/08/24,12:13:00,141.87,141.90,141.86,141.87,26795
2017/08/24,12:14:00,141.87,141.90,141.83,141.85,36189
2017/08/24,12:15:00,141.85,141.89,141.84,141.87,21914
2017/08/24,12:16:00,141.86,141.86,141.78,141.78,57559
2017/08/24,12:17:00,141.78,141.79,141.75,141.79,68460
2017/08/24,12:18:00,141.78,141.81,141.77,141.78,28582
2017/08/24,12:19:00,141.77,141.84,141.77,141.81,18473
2017/08/24,12:20:00,141.81,141.89,141.81,141.87,72866
2017/08/24,12:21:00,141.87,141.87,141.82,141.84,529663
2017/08/24,12:22:00,141.84,141.85,141.78,141.85,51578
2017/08/24,12:23:00,141.85,141.89,141.83,141.87,38193
2017/08/24,12:24:00,141.86,141.89,141.86,141.89,22188
2017/08/24,12:25:00,141.89,141.89,141.85,141.86,425548
2017/08/24,12:26:00,141.86,141.96,141.86,141.94,32044
2017/08/24,12:27:00,141.94,141.95,141.90,141.92,14973
2017/08/24,12:28:00,141.92,141.92,141.90,141.91,4543
2017/08/24,12:29:00,141.90,141.90,141.87,141.89,9994
2017/08/24,12:30:00,141.88,141.89,141.85,141.87,43278
2017/08/24,12:31:00,141.88,141.90,141.87,141.90,13222
2017/08/24,12:32:00,141.90,141.96,141.89,141.96,17268
2017/08/24,12:33:00,141.96,142.02,141.96,141.97,80937
2017/08/24,12:34:00,141.97,141.98,141.96,141.98,14178
2017/08/24,12:35:00,141.97,141.97,141.89,141.91,15225
2017/08/24,12:36:00,141.90,141.93,141.90,141.91,7199
2017/08/24,12:37:00,141.90,141.90,141.80,141.83,171150
2017/08/24,12:38:00,141.83,141.86,141.82,141.85,77660
2017/08/24,12:39:00,141.85,141.88,141.85,141.88,29128
2017/08/24,12:40:00,141.88,141.94,141.86,141.94,25323
2017/08/24,12:41:00,141.94,141.95,141.91,141.92,9215
2017/08/24,12:42:00,141.92,142.01,141.92,142.01,27613
2017/08/24,12:43:00,142.00,142.01,141.97,142.00,28117
2017/08/24,12:44:00,142.00,142.01,142.00,142.01,6988
2017/08/24,12:45:00,142.01,142.01,141.98,141.99,15441
2017/08/24,12:46:00,141.98,141.98,141.96,141.96,27373
2017/08/24,12:47:00,141.96,141.98,141.91,141.94,41256
2017/08/24,12:48:00,141.94,141.96,141.93,141.95,26144
2017/08/24,12:49:00,141.95,142.02,141.95,142.02,12526
2017/08/24,12:50:00,142.03,142.05,142.02,142.04,18375
2017/08/24,12:51:00,142.04,142.09,142.03,142.09,151727
2017/08/24,12:52:00,142.09,142.10,142.06,142.07,29409
2017/08/24,12:53:00,142.07,142.09,142.07,142.08,19093
2017/08/24,12:54:00,142.08,142.08,142.06,142.08,44955
2017/08/24,12:55:00,142.08,142.09,142.08,142.09,126474
2017/08/24,12:56:00,142.09,142.11,142.07,142.11,228287
2017/08/24,12:57:00,142.10,142.15,142.10,142.13,51644
2017/08/24,12:58:00,142.12,142.14,142.12,142.13,32739
2017/08/24,12:59:00,142.13,142.13,142.07,142.08,35903
2017/08/24,13:00:00,142.09,142.10,142.06,142.06,34884
2017/08/24,13:01:00,142.06,142.06,141.99,142.03,100705
2017/08/24,13:02:00,142.03,142.06,142.02,142.05,21118
2017/08/24,13:03:00,142.04,142.06,142.03,142.05,35541
2017/08/24,13:04:00,142.05,142.08,142.04,142.07,30471
2017/08/24,13:05:00,142.07,142.08,142.06,142.07,11324
2017/08/24,13:06:00,142.08,142.10,142.07,142.07,12460
2017/08/24,13:07:00,142.08,142.10,142.07,142.09,8995
2017/08/24,13:08:00,142.09,142.10,142.08,142.08,9265
2017/08/24,13:09:00,142.08,142.08,142.01,142.03,46203
2017/08/24,13:10:00,142.02,142.04,141.99,142.04,22543
2017/08/24,13:11:00,142.03,142.04,142.01,142.02,6939
2017/08/24,13:12:00,142.02,142.08,142.01,142.08,13117
2017/08/24,13:13:00,142.07,142.20,142.07,142.20,45635
2017/08/24,13:14:00,142.19,142.30,142.19,142.28,208354
2017/08/24,13:15:00,142.29,142.31,142.25,142.29,65404
2017/08/24,13:16:00,142.29,142.36,142.29,142.35,149569
2017/08/24,13:17:00,142.36,142.46,142.36,142.45,109205
2017/08/24,13:18:00,142.45,142.45,142.39,142.41,88274
2017/08/24,13:19:00,142.41,142.42,142.38,142.41,50209
2017/08/24,13:20:00,142.40,142.42,142.37,142.38,81838
2017/08/24,13:21:00,142.38,142.40,142.35,142.36,39843
2017/08/24,13:22:00,142.36,142.38,142.35,142.36,13124
2017/08/24,13:23:00,142.36,142.39,142.36,142.38,346227
2017/08/24,13:24:00,142.37,142.38,142.35,142.35,17024
2017/08/24,13:25:00,142.35,142.38,142.35,142.37,9873
2017/08/24,13:26:00,142.37,142.38,142.36,142.37,6936
2017/08/24,13:27:00,142.37,142.38,142.37,142.37,7652
2017/08/24,13:28:00,142.36,142.36,142.33,142.33,28227
2017/08/24,13:29:00,142.34,142.34,142.30,142.32,20993
2017/08/24,13:30:00,142.32,142.34,142.32,142.34,3964
2017/08/24,13:31:00,142.35,142.35,142.32,142.32,87604
2017/08/24,13:32:00,142.31,142.33,142.24,142.29,66752
2017/08/24,13:33:00,142.29,142.31,142.26,142.30,17829
2017/08/24,13:34:00,142.29,142.30,142.28,142.28,14339
2017/08/24,13:35:00,142.28,142.28,142.22,142.26,24712
2017/08/24,13:36:00,142.26,142.26,142.24,142.25,10176
2017/08/24,13:37:00,142.25,142.27,142.25,142.27,6209
2017/08/24,13:38:00,142.28,142.32,142.28,142.29,23842
2017/08/24,13:39:00,142.29,142.29,142.21,142.21,58150
2017/08/24,13:40:00,142.21,142.26,142.20,142.24,18707
2017/08/24,13:41:00,142.24,142.27,142.24,142.26,7257
2017/08/24,13:42:00,142.26,142.29,142.26,142.29,17195
2017/08/24,13:43:00,142.28,142.29,142.23,142.24,17636
2017/08/24,13:44:00,142.24,142.24,142.17,142.19,23065
2017/08/24,13:45:00,142.19,142.19,142.15,142.18,14061
2017/08/24,13:46:00,142.19,142.23,142.19,142.22,14220
2017/08/24,13:47:00,142.22,142.25,142.22,142.23,11573
2017/08/24,13:48:00,142.23,142.28,142.23,142.27,29915
2017/08/24,13:49:00,142.27,142.27,142.25,142.26,6349
2017/08/24,13:50:00,142.26,142.26,142.22,142.24,29367
2017/08/24,13:51:00,142.25,142.31,142.25,142.29,24275
2017/08/24,13:52:00,142.29,142.31,142.29,142.30,23626
2017/08/24,13:53:00,142.31,142.31,142.25,142.26,22201
2017/08/24,13:54:00,142.27,142.31,142.27,142.30,17675
2017/08/24,13:55:00,142.31,142.31,142.25,142.25,3467
2017/08/24,13:56:00,142.25,142.28,142.25,142.28,14589
2017/08/24,13:57:00,142.29,142.31,142.26,142.28,8994
2017/08/24,13:58:00,142.28,142.31,142.28,142.30,8049
2017/08/24,13:59:00,142.30,142.33,142.29,142.32,14604
2017/08/24,14:00:00,142.32,142.35,142.27,142.29,24622
2017/08/24,14:01:00,142.28,142.29,142.27,142.28,8202
2017/08/24,14:02:00,142.28,142.34,142.28,142.33,16081
2017/08/24,14:03:00,142.33,142.35,142.32,142.33,22002
2017/08/24,14:04:00,142.32,142.35,142.28,142.29,15197
2017/08/24,14:05:00,142.29,142.31,142.29,142.31,16660
2017/08/24,14:06:00,142.30,142.30,142.15,142.15,99430
2017/08/24,14:07:00,142.15,142.15,142.11,142.12,107514
2017/08/24,14:08:00,142.12,142.18,142.07,142.16,51097
2017/08/24,14:09:00,142.16,142.17,142.15,142.16,61144
2017/08/24,14:10:00,142.16,142.16,142.11,142.16,30828
2017/08/24,14:11:00,142.15,142.16,142.12,142.12,8690
2017/08/24,14:12:00,142.12,142.13,142.07,142.10,42308
2017/08/24,14:13:00,142.09,142.09,142.06,142.07,20476
2017/08/24,14:14:00,142.07,142.07,141.98,142.00,76162
2017/08/24,14:15:00,142.00,142.06,141.99,142.05,51608
2017/08/24,14:16:00,142.05,142.08,142.04,142.08,106439
2017/08/24,14:17:00,142.08,142.10,142.07,142.09,28749
2017/08/24,14:18:00,142.10,142.13,142.09,142.10,48683
2017/08/24,14:19:00,142.10,142.10,142.07,142.09,31903
2017/08/24,14:20:00,142.09,142.20,142.09,142.20,88012
2017/08/24,14:21:00,142.19,142.24,142.11,142.18,85586
2017/08/24,14:22:00,142.18,142.20,142.17,142.20,30874
2017/08/24,14:23:00,142.20,142.22,142.20,142.22,135430
2017/08/24,14:24:00,142.23,142.25,142.19,142.25,57386
2017/08/24,14:25:00,142.24,142.24,142.20,142.23,17592
2017/08/24,14:26:00,142.23,142.27,142.20,142.20,31018
2017/08/24,14:27:00,142.20,142.21,142.15,142.18,14508
2017/08/24,14:28:00,142.19,142.23,142.19,142.19,12247
2017/08/24,14:29:00,142.19,142.23,142.18,142.23,33000
2017/08/24,14:30:00,142.23,142.26,142.20,142.20,15930
2017/08/24,14:31:00,142.21,142.21,142.16,142.19,36448
2017/08/24,14:32:00,142.20,142.25,142.20,142.25,9925
2017/08/24,14:33:00,142.25,142.32,142.25,142.32,26498
2017/08/24,14:34:00,142.31,142.32,142.28,142.29,10462
2017/08/24,14:35:00,142.30,142.34,142.29,142.31,12927
2017/08/24,14:36:00,142.31,142.36,142.31,142.36,32083
2017/08/24,14:37:00,142.36,142.39,142.36,142.38,21062
2017/08/24,14:38:00,142.38,142.42,142.38,142.41,22772
2017/08/24,14:39:00,142.40,142.40,142.32,142.32,13369
2017/08/24,14:40:00,142.32,142.35,142.28,142.29,28267
2017/08/24,14:41:00,142.29,142.31,142.25,142.31,81664
2017/08/24,14:42:00,142.31,142.31,142.29,142.30,27997
2017/08/24,14:43:00,142.30,142.31,142.28,142.31,7772
2017/08/24,14:44:00,142.30,142.30,142.26,142.28,15438
2017/08/24,14:45:00,142.28,142.29,142.27,142.28,31686
2017/08/24,14:46:00,142.28,142.31,142.27,142.28,36015
2017/08/24,14:47:00,142.28,142.28,142.25,142.26,47865
2017/08/24,14:48:00,142.26,142.26,142.19,142.22,437679
2017/08/24,14:49:00,142.21,142.23,142.19,142.23,23031
2017/08/24,14:50:00,142.23,142.23,142.18,142.20,17710
2017/08/24,14:51:00,142.20,142.26,142.19,142.25,15920
2017/08/24,14:52:00,142.26,142.30,142.26,142.29,7744
2017/08/24,14:53:00,142.29,142.32,142.29,142.32,8644
2017/08/24,14:54:00,142.32,142.34,142.29,142.33,23627
2017/08/24,14:55:00,142.33,142.34,142.31,142.34,8970
2017/08/24,14:56:00,142.35,142.42,142.34,142.41,208388
2017/08/24,14:57:00,142.41,142.41,142.38,142.38,31209
2017/08/24,14:58:00,142.38,142.38,142.32,142.37,46870
2017/08/24,14:59:00,142.37,142.38,142.35,142.35,78771
2017/08/24,15:00:00,142.36,142.42,142.36,142.41,39217
2017/08/24,15:01:00,142.41,142.43,142.38,142.40,44970
2017/08/24,15:02:00,142.41,142.41,142.34,142.35,38097
2017/08/24,15:03:00,142.34,142.35,142.31,142.33,217796
2017/08/24,15:04:00,142.33,142.37,142.33,142.36,18939
2017/08/24,15:05:00,142.36,142.36,142.27,142.29,151012
2017/08/24,15:06:00,142.29,142.29,142.27,142.29,9808
2017/08/24,15:07:00,142.29,142.34,142.28,142.32,105737
2017/08/24,15:08:00,142.32,142.33,142.27,142.28,25847
2017/08/24,15:09:00,142.28,142.29,142.24,142.24,22740
2017/08/24,15:10:00,142.26,142.29,142.24,142.27,21818
2017/08/24,15:11:00,142.28,142.28,142.24,142.27,20513
2017/08/24,15:12:00,142.29,142.31,142.24,142.25,18319
2017/08/24,15:13:00,142.25,142.27,142.22,142.27,30340
2017/08/24,15:14:00,142.27,142.29,142.26,142.29,7604
2017/08/24,15:15:00,142.29,142.34,142.29,142.31,38318
2017/08/24,15:16:00,142.32,142.35,142.29,142.35,77811
2017/08/24,15:17:00,142.35,142.37,142.34,142.35,61272
2017/08/24,15:18:00,142.35,142.38,142.33,142.36,33125
2017/08/24,15:19:00,142.37,142.44,142.37,142.43,93860
2017/08/24,15:20:00,142.43,142.49,142.43,142.48,43593
2017/08/24,15:21:00,142.48,142.48,142.43,142.44,51298
2017/08/24,15:22:00,142.44,142.44,142.39,142.40,67366
2017/08/24,15:23:00,142.39,142.53,142.39,142.51,55912
2017/08/24,15:24:00,142.50,142.51,142.46,142.51,54784
2017/08/24,15:25:00,142.51,142.51,142.48,142.48,56003
2017/08/24,15:26:00,142.48,142.52,142.47,142.51,33296
2017/08/24,15:27:00,142.51,142.51,142.48,142.51,21023
2017/08/24,15:28:00,142.51,142.51,142.49,142.51,32687
2017/08/24,15:29:00,142.51,142.52,142.49,142.50,15446
2017/08/24,15:30:00,142.50,142.51,142.41,142.45,65576
2017/08/24,15:31:00,142.45,142.48,142.44,142.46,61964
2017/08/24,15:32:00,142.46,142.46,142.37,142.37,61497
2017/08/24,15:33:00,142.37,142.42,142.37,142.38,22103
2017/08/24,15:34:00,142.38,142.39,142.36,142.39,23511
2017/08/24,15:35:00,142.38,142.39,142.32,142.32,55667
2017/08/24,15:36:00,142.32,142.34,142.28,142.32,73494
2017/08/24,15:37:00,142.33,142.33,142.27,142.30,62033
2017/08/24,15:38:00,142.30,142.31,142.26,142.29,36282
2017/08/24,15:39:00,142.29,142.31,142.28,142.31,47573
2017/08/24,15:40:00,142.31,142.42,142.31,142.39,65370
2017/08/24,15:41:00,142.40,142.45,142.40,142.40,80517
2017/08/24,15:42:00,142.41,142.42,142.37,142.39,32446
2017/08/24,15:43:00,142.39,142.39,142.35,142.36,36177
2017/08/24,15:44:00,142.36,142.38,142.27,142.29,40821
2017/08/24,15:45:00,142.30,142.31,142.22,142.31,111391
2017/08/24,15:46:00,142.31,142.35,142.29,142.34,44124
2017/08/24,15:47:00,142.34,142.34,142.26,142.29,38436
2017/08/24,15:48:00,142.28,142.32,142.28,142.30,83286
2017/08/24,15:49:00,142.30,142.30,142.26,142.27,68285
2017/08/24,15:50:00,142.27,142.28,142.22,142.22,39035
2017/08/24,15:51:00,142.22,142.29,142.16,142.26,118197
2017/08/24,15:52:00,142.27,142.30,142.25,142.26,42219
2017/08/24,15:53:00,142.26,142.29,142.23,142.28,676348
2017/08/24,15:54:00,142.27,142.29,142.23,142.29,214261
2017/08/24,15:55:00,142.29,142.30,142.27,142.29,78677
2017/08/24,15:56:00,142.28,142.30,142.26,142.30,176593
2017/08/24,15:57:00,142.31,142.32,142.28,142.28,119370
2017/08/24,15:58:00,142.27,142.28,142.22,142.24,131521
2017/08/24,15:59:00,142.25,142.29,142.23,142.28,251451
2017/08/24,16:00:00,142.29,142.34,142.24,142.28,977314
2017/08/25,09:31:00,142.80,142.82,142.71,142.79,137175
2017/08/25,09:32:00,142.79,142.82,142.70,142.73,63260
2017/08/25,09:33:00,142.73,142.77,142.70,142.70,38338
2017/08/25,09:34:00,142.69,142.75,142.64,142.67,74826
2017/08/25,09:35:00,142.68,142.82,142.65,142.75,98559
2017/08/25,09:36:00,142.76,142.84,142.70,142.72,94473
2017/08/25,09:37:00,142.72,142.75,142.62,142.64,71224
2017/08/25,09:38:00,142.62,142.72,142.61,142.69,202225
2017/08/25,09:39:00,142.70,142.72,142.64,142.69,70270
2017/08/25,09:40:00,142.70,142.70,142.63,142.64,33818
2017/08/25,09:41:00,142.64,142.73,142.64,142.72,83159
2017/08/25,09:42:00,142.72,142.72,142.56,142.57,99814
2017/08/25,09:43:00,142.57,142.65,142.56,142.59,42988
2017/08/25,09:44:00,142.59,142.59,142.53,142.55,28064
2017/08/25,09:45:00,142.53,142.64,142.53,142.63,43394
2017/08/25,09:46:00,142.63,142.66,142.60,142.65,26199
2017/08/25,09:47:00,142.65,142.66,142.56,142.65,77182
2017/08/25,09:48:00,142.65,142.65,142.58,142.61,28665
2017/08/25,09:49:00,142.62,142.63,142.50,142.50,35596
2017/08/25,09:50:00,142.50,142.59,142.49,142.59,59910
2017/08/25,09:51:00,142.58,142.63,142.52,142.60,74460
2017/08/25,09:52:00,142.59,142.76,142.58,142.76,134157
2017/08/25,09:53:00,142.75,142.85,142.73,142.80,714729
2017/08/25,09:54:00,142.80,142.89,142.79,142.87,191989
2017/08/25,09:55:00,142.87,142.92,142.86,142.91,92709
2017/08/25,09:56:00,142.92,143.02,142.90,143.00,141195
2017/08/25,09:57:00,142.99,143.03,142.95,142.96,188666
2017/08/25,09:58:00,142.97,142.98,142.87,142.89,71364
2017/08/25,09:59:00,142.89,142.91,142.84,142.87,93287
2017/08/25,10:00:00,142.87,142.92,142.86,142.87,216029
2017/08/25,10:01:00,142.87,143.04,142.84,143.03,355031
2017/08/25,10:02:00,143.03,143.18,143.02,143.10,381234
2017/08/25,10:03:00,143.10,143.12,143.00,143.11,214130
2017/08/25,10:04:00,143.11,143.13,142.99,143.00,106109
2017/08/25,10:05:00,143.01,143.03,142.94,142.96,75931
2017/08/25,10:06:00,142.94,143.01,142.92,142.93,148296
2017/08/25,10:07:00,142.92,143.03,142.90,142.99,46824
2017/08/25,10:08:00,142.99,143.02,142.87,142.94,60650
2017/08/25,10:09:00,142.94,142.95,142.88,142.90,62162
2017/08/25,10:10:00,142.90,142.95,142.90,142.92,69169
2017/08/25,10:11:00,142.93,142.97,142.85,142.88,33549
2017/08/25,10:12:00,142.88,142.97,142.86,142.97,30260
2017/08/25,10:13:00,142.97,142.99,142.94,142.98,52483
2017/08/25,10:14:00,142.99,142.99,142.89,142.90,29572
2017/08/25,10:15:00,142.90,142.92,142.88,142.89,20298
2017/08/25,10:16:00,142.89,142.93,142.83,142.85,131475
2017/08/25,10:17:00,142.85,142.88,142.83,142.85,43923
2017/08/25,10:18:00,142.85,142.85,142.77,142.78,101213
2017/08/25,10:19:00,142.78,142.89,142.77,142.88,49155
2017/08/25,10:20:00,142.89,143.01,142.88,142.96,120441
2017/08/25,10:21:00,142.96,142.99,142.91,142.95,31783
2017/08/25,10:22:00,142.95,142.96,142.91,142.93,59100
2017/08/25,10:23:00,142.93,142.95,142.86,142.86,29074
2017/08/25,10:24:00,142.86,142.89,142.81,142.83,29586
2017/08/25,10:25:00,142.82,142.85,142.73,142.83,144354
2017/08/25,10:26:00,142.82,142.82,142.76,142.79,49007
2017/08/25,10:27:00,142.79,142.89,142.79,142.86,32417
2017/08/25,10:28:00,142.86,142.89,142.82,142.86,54183
2017/08/25,10:29:00,142.87,142.90,142.83,142.89,20268
2017/08/25,10:30:00,142.88,142.91,142.86,142.86,29815
2017/08/25,10:31:00,142.86,142.92,142.86,142.90,28602
2017/08/25,10:32:00,142.91,142.93,142.85,142.85,16521
2017/08/25,10:33:00,142.86,142.89,142.85,142.85,40430
2017/08/25,10:34:00,142.85,142.87,142.78,142.80,30267
2017/08/25,10:35:00,142.80,142.83,142.80,142.80,25042
2017/08/25,10:36:00,142.81,142.88,142.79,142.86,23369
2017/08/25,10:37:00,142.87,142.92,142.87,142.89,13215
2017/08/25,10:38:00,142.89,142.93,142.89,142.90,21016
2017/08/25,10:39:00,142.90,142.94,142.89,142.93,14495
2017/08/25,10:40:00,142.93,142.93,142.84,142.85,45497
2017/08/25,10:41:00,142.86,142.89,142.82,142.84,24346
2017/08/25,10:42:00,142.83,142.86,142.81,142.81,14532
2017/08/25,10:43:00,142.80,142.85,142.75,142.83,58605
2017/08/25,10:44:00,142.83,142.83,142.77,142.77,31689
2017/08/25,10:45:00,142.76,142.76,142.67,142.67,78556
2017/08/25,10:46:00,142.67,142.70,142.58,142.59,61596
2017/08/25,10:47:00,142.60,142.60,142.46,142.49,101957
2017/08/25,10:48:00,142.48,142.55,142.47,142.52,138278
2017/08/25,10:49:00,142.51,142.52,142.42,142.51,80493
2017/08/25,10:50:00,142.50,142.51,142.36,142.37,228941
2017/08/25,10:51:00,142.37,142.40,142.30,142.33,277316
2017/08/25,10:52:00,142.33,142.41,142.33,142.39,100537
2017/08/25,10:53:00,142.39,142.44,142.37,142.38,85727
2017/08/25,10:54:00,142.37,142.42,142.36,142.38,53035
2017/08/25,10:55:00,142.37,142.41,142.37,142.40,122773
2017/08/25,10:56:00,142.39,142.43,142.38,142.42,53913
2017/08/25,10:57:00,142.42,142.45,142.41,142.44,36822
2017/08/25,10:58:00,142.44,142.44,142.38,142.43,180749
2017/08/25,10:59:00,142.43,142.43,142.38,142.40,60480
2017/08/25,11:00:00,142.40,142.42,142.25,142.26,157578
2017/08/25,11:01:00,142.26,142.28,142.14,142.16,291006
2017/08/25,11:02:00,142.16,142.26,142.16,142.20,74646
2017/08/25,11:03:00,142.20,142.24,142.15,142.15,102775
2017/08/25,11:04:00,142.16,142.21,142.06,142.07,461647
2017/08/25,11:05:00,142.07,142.13,141.96,142.04,215251
2017/08/25,11:06:00,142.04,142.04,141.93,141.96,172025
2017/08/25,11:07:00,141.95,142.05,141.95,141.99,118427
2017/08/25,11:08:00,141.99,142.01,141.97,141.98,60356
2017/08/25,11:09:00,141.97,142.07,141.96,142.06,58442
2017/08/25,11:10:00,142.06,142.09,142.04,142.06,91854
2017/08/25,11:11:00,142.05,142.13,142.04,142.08,112022
2017/08/25,11:12:00,142.09,142.11,142.07,142.08,59338
2017/08/25,11:13:00,142.08,142.09,141.98,141.98,72871
2017/08/25,11:14:00,141.99,142.02,141.97,141.98,100396
2017/08/25,11:15:00,141.97,142.05,141.97,141.97,71385
2017/08/25,11:16:00,141.97,141.98,141.86,141.92,243972
2017/08/25,11:17:00,141.93,142.06,141.93,142.02,67811
2017/08/25,11:18:00,142.02,142.10,142.02,142.10,42030
2017/08/25,11:19:00,142.10,142.10,142.05,142.07,120425
2017/08/25,11:20:00,142.07,142.11,142.05,142.10,157042
2017/08/25,11:21:00,142.10,142.12,142.04,142.07,33365
2017/08/25,11:22:00,142.06,142.14,142.05,142.09,122308
2017/08/25,11:23:00,142.08,142.15,142.08,142.11,158858
2017/08/25,11:24:00,142.12,142.14,142.09,142.14,54237
2017/08/25,11:25:00,142.13,142.15,142.02,142.05,38331
2017/08/25,11:26:00,142.05,142.10,142.03,142.07,43531
2017/08/25,11:27:00,142.07,142.11,142.07,142.11,24797
2017/08/25,11:28:00,142.11,142.12,142.09,142.09,33341
2017/08/25,11:29:00,142.10,142.13,142.02,142.02,80873
2017/08/25,11:30:00,142.03,142.03,141.99,142.01,60127
2017/08/25,11:31:00,142.01,142.02,141.96,142.00,53722
2017/08/25,11:32:00,142.01,142.09,142.01,142.04,99590
2017/08/25,11:33:00,142.03,142.04,141.96,141.98,36464
2017/08/25,11:34:00,141.98,142.01,141.87,141.87,84951
2017/08/25,11:35:00,141.86,141.90,141.78,141.82,154973
2017/08/25,11:36:00,141.81,141.97,141.81,141.96,58064
2017/08/25,11:37:00,141.96,142.03,141.96,141.97,82887
2017/08/25,11:38:00,141.97,142.00,141.94,142.00,48536
2017/08/25,11:39:00,142.01,142.03,141.94,141.96,338711
2017/08/25,11:40:00,141.97,141.97,141.90,141.93,197417
2017/08/25,11:41:00,141.93,142.01,141.91,142.00,44823
2017/08/25,11:42:00,142.01,142.09,142.00,142.07,37008
2017/08/25,11:43:00,142.07,142.07,142.03,142.05,40147
2017/08/25,11:44:00,142.06,142.11,142.02,142.11,68490
2017/08/25,11:45:00,142.11,142.15,142.08,142.11,84449
2017/08/25,11:46:00,142.12,142.14,142.10,142.11,34173
2017/08/25,11:47:00,142.11,142.12,142.09,142.10,15211
2017/08/25,11:48:00,142.10,142.16,142.10,142.13,39807
2017/08/25,11:49:00,142.12,142.12,142.09,142.11,17147
2017/08/25,11:50:00,142.11,142.13,142.10,142.12,39799
2017/08/25,11:51:00,142.11,142.14,142.10,142.10,37817
2017/08/25,11:52:00,142.09,142.10,142.01,142.01,76857
2017/08/25,11:53:00,142.01,142.09,142.01,142.09,28940
2017/08/25,11:54:00,142.08,142.08,142.05,142.07,13298
2017/08/25,11:55:00,142.06,142.12,142.06,142.10,31514
2017/08/25,11:56:00,142.10,142.10,142.03,142.05,32651
2017/08/25,11:57:00,142.04,142.07,142.01,142.06,47462
2017/08/25,11:58:00,142.06,142.11,142.06,142.09,43257
2017/08/25,11:59:00,142.09,142.10,142.07,142.07,20231
2017/08/25,12:00:00,142.09,142.10,142.06,142.07,18053
2017/08/25,12:01:00,142.08,142.10,142.05,142.10,36265
2017/08/25,12:02:00,142.10,142.16,142.10,142.16,59205
2017/08/25,12:03:00,142.15,142.15,142.12,142.12,13022
2017/08/25,12:04:00,142.12,142.14,142.12,142.12,23969
2017/08/25,12:05:00,142.13,142.14,142.11,142.12,16068
2017/08/25,12:06:00,142.12,142.14,142.11,142.13,8498
2017/08/25,12:07:00,142.13,142.13,142.06,142.06,515032
2017/08/25,12:08:00,142.06,142.10,142.06,142.10,24837
2017/08/25,12:09:00,142.10,142.14,142.10,142.12,47231
2017/08/25,12:10:00,142.11,142.11,142.09,142.10,15080
2017/08/25,12:11:00,142.11,142.13,142.11,142.13,38278
2017/08/25,12:12:00,142.13,142.13,142.11,142.11,13493
2017/08/25,12:13:00,142.11,142.15,142.10,142.14,39500
2017/08/25,12:14:00,142.13,142.15,142.13,142.14,14399
2017/08/25,12:15:00,142.15,142.20,142.15,142.17,40744
2017/08/25,12:16:00,142.18,142.18,142.13,142.13,33615
2017/08/25,12:17:00,142.14,142.16,142.12,142.12,16537
2017/08/25,12:18:00,142.12,142.13,142.04,142.07,158277
2017/08/25,12:19:00,142.06,142.07,142.03,142.04,16471
2017/08/25,12:20:00,142.04,142.08,142.02,142.08,38713
2017/08/25,12:21:00,142.08,142.12,142.06,142.09,70926
2017/08/25,12:22:00,142.10,142.10,142.08,142.09,17282
2017/08/25,12:23:00,142.10,142.11,142.07,142.11,27510
2017/08/25,12:24:00,142.11,142.11,142.08,142.08,20310
2017/08/25,12:25:00,142.09,142.09,142.05,142.09,27735
2017/08/25,12:26:00,142.08,142.12,142.08,142.12,35100
2017/08/25,12:27:00,142.12,142.16,142.12,142.12,36631
2017/08/25,12:28:00,142.12,142.12,142.10,142.12,17640
2017/08/25,12:29:00,142.12,142.13,142.11,142.13,9114
2017/08/25,12:30:00,142.13,142.14,142.12,142.12,15555
2017/08/25,12:31:00,142.11,142.11,142.10,142.10,9787
2017/08/25,12:32:00,142.10,142.15,142.10,142.14,27728
2017/08/25,12:33:00,142.14,142.14,142.11,142.12,10184
2017/08/25,12:34:00,142.11,142.11,142.04,142.04,35980
2017/08/25,12:35:00,142.04,142.07,142.02,142.07,112426
2017/08/25,12:36:00,142.07,142.15,142.07,142.12,180015
2017/08/25,12:37:00,142.12,142.15,142.11,142.11,71640
2017/08/25,12:38:00,142.10,142.11,142.03,142.04,271410
2017/08/25,12:39:00,142.04,142.05,142.00,142.05,30217
2017/08/25,12:40:00,142.04,142.08,142.04,142.08,19850
2017/08/25,12:41:00,142.07,142.11,142.05,142.11,54483
2017/08/25,12:42:00,142.11,142.11,142.03,142.05,32936
2017/08/25,12:43:00,142.05,142.05,142.02,142.03,38452
2017/08/25,12:44:00,142.03,142.05,142.03,142.05,12601
2017/08/25,12:45:00,142.05,142.07,142.03,142.03,43316
2017/08/25,12:46:00,142.04,142.04,142.02,142.02,16066
2017/08/25,12:47:00,142.02,142.05,142.02,142.04,53024
2017/08/25,12:48:00,142.04,142.04,142.01,142.04,30488
2017/08/25,12:49:00,142.05,142.05,142.01,142.02,16114
2017/08/25,12:50:00,142.02,142.03,141.97,141.99,27866
2017/08/25,12:51:00,141.99,142.03,141.99,142.02,12469
2017/08/25,12:52:00,142.02,142.06,142.02,142.04,26334
2017/08/25,12:53:00,142.04,142.05,142.02,142.05,12867
2017/08/25,12:54:00,142.04,142.09,142.04,142.08,9374
2017/08/25,12:55:00,142.09,142.10,142.08,142.09,14800
2017/08/25,12:56:00,142.08,142.09,142.07,142.08,14158
2017/08/25,12:57:00,142.09,142.11,142.09,142.11,12465
2017/08/25,12:58:00,142.11,142.11,142.10,142.10,8651
2017/08/25,12:59:00,142.10,142.11,142.08,142.08,35929
2017/08/25,13:00:00,142.09,142.10,142.09,142.10,13854
2017/08/25,13:01:00,142.11,142.16,142.10,142.15,13880
2017/08/25,13:02:00,142.15,142.18,142.14,142.17,39370
2017/08/25,13:03:00,142.17,142.19,142.16,142.18,43244
2017/08/25,13:04:00,142.18,142.18,142.15,142.16,19098
2017/08/25,13:05:00,142.15,142.17,142.15,142.17,14377
2017/08/25,13:06:00,142.17,142.18,142.16,142.17,16223
2017/08/25,13:07:00,142.17,142.18,142.14,142.17,20017
2017/08/25,13:08:00,142.17,142.25,142.17,142.23,66605
2017/08/25,13:09:00,142.23,142.26,142.23,142.24,25175
2017/08/25,13:10:00,142.24,142.26,142.23,142.25,65138
2017/08/25,13:11:00,142.25,142.26,142.22,142.23,37132
2017/08/25,13:12:00,142.23,142.26,142.22,142.26,122752
2017/08/25,13:13:00,142.26,142.26,142.24,142.24,17622
2017/08/25,13:14:00,142.24,142.32,142.24,142.31,312230
2017/08/25,13:15:00,142.31,142.32,142.27,142.27,23754
2017/08/25,13:16:00,142.28,142.28,142.25,142.27,22580
2017/08/25,13:17:00,142.26,142.29,142.26,142.27,15719
2017/08/25,13:18:00,142.28,142.28,142.25,142.25,15628
2017/08/25,13:19:00,142.25,142.26,142.23,142.23,8875
2017/08/25,13:20:00,142.24,142.24,142.23,142.24,14795
2017/08/25,13:21:00,142.23,142.23,142.21,142.22,6891
2017/08/25,13:22:00,142.22,142.22,142.18,142.18,23613
2017/08/25,13:23:00,142.19,142.22,142.19,142.21,13565
2017/08/25,13:24:00,142.21,142.22,142.17,142.19,22847
2017/08/25,13:25:00,142.20,142.21,142.20,142.21,7965
2017/08/25,13:26:00,142.22,142.22,142.20,142.22,9931
2017/08/25,13:27:00,142.21,142.21,142.18,142.18,58637
2017/08/25,13:28:00,142.18,142.18,142.15,142.15,16477
2017/08/25,13:29:00,142.15,142.16,142.14,142.15,14662
2017/08/25,13:30:00,142.15,142.16,142.14,142.15,4962
2017/08/25,13:31:00,142.15,142.17,142.15,142.17,85973
2017/08/25,13:32:00,142.16,142.19,142.16,142.19,7412
2017/08/25,13:33:00,142.19,142.19,142.14,142.14,50042
2017/08/25,13:34:00,142.15,142.15,142.09,142.10,21411
2017/08/25,13:35:00,142.09,142.11,142.08,142.09,26897
2017/08/25,13:36:00,142.09,142.11,142.09,142.10,9306
2017/08/25,13:37:00,142.10,142.10,142.09,142.10,9190
2017/08/25,13:38:00,142.10,142.10,142.08,142.08,14570
2017/08/25,13:39:00,142.08,142.11,142.08,142.10,15235
2017/08/25,13:40:00,142.10,142.14,142.10,142.12,24761
2017/08/25,13:41:00,142.12,142.13,142.12,142.13,22357
2017/08/25,13:42:00,142.13,142.15,142.13,142.14,18689
2017/08/25,13:43:00,142.15,142.15,142.14,142.14,17991
2017/08/25,13:44:00,142.15,142.18,142.15,142.18,24964
2017/08/25,13:45:00,142.18,142.20,142.18,142.19,24634
2017/08/25,13:46:00,142.19,142.19,142.17,142.17,27377
2017/08/25,13:47:00,142.17,142.18,142.15,142.15,12413
2017/08/25,13:48:00,142.15,142.15,142.12,142.14,15895
2017/08/25,13:49:00,142.14,142.14,142.13,142.13,11977
2017/08/25,13:50:00,142.12,142.14,142.11,142.11,21144
2017/08/25,13:51:00,142.11,142.14,142.11,142.12,31776
2017/08/25,13:52:00,142.11,142.15,142.11,142.15,12794
2017/08/25,13:53:00,142.15,142.16,142.12,142.14,17533
2017/08/25,13:54:00,142.14,142.16,142.14,142.15,2959
2017/08/25,13:55:00,142.15,142.16,142.14,142.16,3354
2017/08/25,13:56:00,142.15,142.15,142.13,142.14,13443
2017/08/25,13:57:00,142.14,142.14,142.08,142.09,8355
2017/08/25,13:58:00,142.09,142.10,142.07,142.07,32451
2017/08/25,13:59:00,142.07,142.08,142.03,142.08,20018
2017/08/25,14:00:00,142.09,142.11,142.09,142.10,7164
2017/08/25,14:01:00,142.10,142.12,142.09,142.09,11891
2017/08/25,14:02:00,142.09,142.12,142.09,142.11,30358
2017/08/25,14:03:00,142.11,142.12,142.10,142.10,2740
2017/08/25,14:04:00,142.10,142.14,142.10,142.13,10631
2017/08/25,14:05:00,142.13,142.13,142.10,142.10,9301
2017/08/25,14:06:00,142.11,142.12,142.10,142.12,27336
2017/08/25,14:07:00,142.12,142.16,142.12,142.15,9820
2017/08/25,14:08:00,142.16,142.17,142.15,142.16,9884
2017/08/25,14:09:00,142.17,142.17,142.14,142.14,8353
2017/08/25,14:10:00,142.15,142.15,142.14,142.15,5610
2017/08/25,14:11:00,142.15,142.22,142.15,142.21,48932
2017/08/25,14:12:00,142.21,142.21,142.20,142.21,9577
2017/08/25,14:13:00,142.22,142.22,142.20,142.22,14670
2017/08/25,14:14:00,142.22,142.25,142.22,142.24,15419
2017/08/25,14:15:00,142.25,142.25,142.23,142.24,16072
2017/08/25,14:16:00,142.24,142.26,142.24,142.25,22569
2017/08/25,14:17:00,142.25,142.28,142.24,142.28,11364
2017/08/25,14:18:00,142.28,142.28,142.25,142.26,6555
2017/08/25,14:19:00,142.26,142.27,142.24,142.26,29924
2017/08/25,14:20:00,142.25,142.26,142.25,142.26,11306
2017/08/25,14:21:00,142.26,142.27,142.24,142.26,27086
2017/08/25,14:22:00,142.27,142.28,142.24,142.24,13313
2017/08/25,14:23:00,142.24,142.26,142.23,142.26,18941
2017/08/25,14:24:00,142.26,142.26,142.24,142.26,7846
2017/08/25,14:25:00,142.25,142.27,142.24,142.26,17746
2017/08/25,14:26:00,142.26,142.26,142.22,142.22,44453
2017/08/25,14:27:00,142.22,142.25,142.20,142.21,68933
2017/08/25,14:28:00,142.21,142.23,142.20,142.23,17747
2017/08/25,14:29:00,142.22,142.22,142.20,142.21,13484
2017/08/25,14:30:00,142.21,142.22,142.20,142.22,4606
2017/08/25,14:31:00,142.23,142.26,142.22,142.26,29522
2017/08/25,14:32:00,142.26,142.27,142.25,142.25,7962
2017/08/25,14:33:00,142.25,142.25,142.24,142.24,4753
2017/08/25,14:34:00,142.23,142.24,142.22,142.22,5929
2017/08/25,14:35:00,142.23,142.24,142.22,142.22,3850
2017/08/25,14:36:00,142.22,142.24,142.22,142.22,13627
2017/08/25,14:37:00,142.22,142.23,142.22,142.23,6679
2017/08/25,14:38:00,142.23,142.24,142.20,142.21,21208
2017/08/25,14:39:00,142.23,142.25,142.23,142.25,5619
2017/08/25,14:40:00,142.26,142.27,142.26,142.26,21094
2017/08/25,14:41:00,142.26,142.27,142.26,142.27,3711
2017/08/25,14:42:00,142.27,142.28,142.26,142.27,16607
2017/08/25,14:43:00,142.27,142.28,142.27,142.28,21495
2017/08/25,14:44:00,142.28,142.30,142.28,142.29,114690
2017/08/25,14:45:00,142.29,142.30,142.29,142.29,14457
2017/08/25,14:46:00,142.29,142.29,142.25,142.25,21160
2017/08/25,14:47:00,142.26,142.28,142.25,142.28,12236
2017/08/25,14:48:00,142.28,142.28,142.27,142.28,3830
2017/08/25,14:49:00,142.28,142.29,142.27,142.28,7764
2017/08/25,14:50:00,142.28,142.31,142.28,142.31,15280
2017/08/25,14:51:00,142.30,142.31,142.28,142.29,20993
2017/08/25,14:52:00,142.28,142.30,142.28,142.29,4242
2017/08/25,14:53:00,142.29,142.30,142.28,142.28,12790
2017/08/25,14:54:00,142.28,142.29,142.28,142.29,1663
2017/08/25,14:55:00,142.29,142.31,142.29,142.30,7507
2017/08/25,14:56:00,142.30,142.31,142.29,142.30,11153
2017/08/25,14:57:00,142.30,142.31,142.29,142.30,30797
2017/08/25,14:58:00,142.30,142.31,142.30,142.31,6189
2017/08/25,14:59:00,142.30,142.31,142.28,142.29,15613
2017/08/25,15:00:00,142.29,142.29,142.28,142.28,4183
2017/08/25,15:01:00,142.28,142.29,142.27,142.28,11811
2017/08/25,15:02:00,142.28,142.29,142.27,142.27,14958
2017/08/25,15:03:00,142.27,142.28,142.27,142.28,7001
2017/08/25,15:04:00,142.28,142.28,142.11,142.12,151231
2017/08/25,15:05:00,142.12,142.21,142.12,142.19,74407
2017/08/25,15:06:00,142.19,142.20,142.19,142.20,4414
2017/08/25,15:07:00,142.20,142.21,142.17,142.21,42939
2017/08/25,15:08:00,142.21,142.22,142.20,142.22,22246
2017/08/25,15:09:00,142.22,142.31,142.22,142.29,129539
2017/08/25,15:10:00,142.28,142.30,142.28,142.29,68193
2017/08/25,15:11:00,142.30,142.30,142.26,142.29,21973
2017/08/25,15:12:00,142.29,142.40,142.28,142.39,181551
2017/08/25,15:13:00,142.40,142.44,142.38,142.43,105731
2017/08/25,15:14:00,142.42,142.42,142.35,142.35,27681
2017/08/25,15:15:00,142.35,142.37,142.28,142.31,42112
2017/08/25,15:16:00,142.31,142.36,142.29,142.30,30548
2017/08/25,15:17:00,142.29,142.30,142.24,142.27,48677
2017/08/25,15:18:00,142.28,142.29,142.27,142.28,18788
2017/08/25,15:19:00,142.28,142.28,142.26,142.26,5684
2017/08/25,15:20:00,142.27,142.31,142.26,142.28,45077
2017/08/25,15:21:00,142.29,142.31,142.26,142.28,69181
2017/08/25,15:22:00,142.28,142.30,142.27,142.27,14826
2017/08/25,15:23:00,142.27,142.28,142.23,142.24,36269
2017/08/25,15:24:00,142.24,142.26,142.22,142.23,32340
2017/08/25,15:25:00,142.23,142.28,142.20,142.21,145705
2017/08/25,15:26:00,142.21,142.23,142.21,142.21,114692
2017/08/25,15:27:00,142.21,142.22,142.20,142.22,23626
2017/08/25,15:28:00,142.22,142.25,142.20,142.21,23049
2017/08/25,15:29:00,142.21,142.21,142.19,142.21,39019
2017/08/25,15:30:00,142.21,142.25,142.21,142.24,19615
2017/08/25,15:31:00,142.24,142.24,142.18,142.21,110035
2017/08/25,15:32:00,142.21,142.25,142.20,142.24,13404
2017/08/25,15:33:00,142.24,142.24,142.22,142.22,12881
2017/08/25,15:34:00,142.22,142.23,142.19,142.20,42003
2017/08/25,15:35:00,142.20,142.20,142.16,142.19,22272
2017/08/25,15:36:00,142.19,142.19,142.13,142.14,40153
2017/08/25,15:37:00,142.13,142.16,142.12,142.13,59673
2017/08/25,15:38:00,142.13,142.13,142.10,142.13,77297
2017/08/25,15:39:00,142.13,142.17,142.13,142.15,58681
2017/08/25,15:40:00,142.14,142.15,142.10,142.11,33427
2017/08/25,15:41:00,142.11,142.15,142.09,142.14,44660
2017/08/25,15:42:00,142.14,142.17,142.14,142.17,18534
2017/08/25,15:43:00,142.17,142.18,142.16,142.16,35925
2017/08/25,15:44:00,142.16,142.17,142.13,142.14,33404
2017/08/25,15:45:00,142.14,142.16,142.11,142.12,60677
2017/08/25,15:46:00,142.13,142.15,142.08,142.13,86030
2017/08/25,15:47:00,142.12,142.14,142.09,142.09,31759
2017/08/25,15:48:00,142.09,142.15,142.09,142.13,48619
2017/08/25,15:49:00,142.13,142.13,142.10,142.12,63718
2017/08/25,15:50:00,142.11,142.15,142.11,142.14,40393
2017/08/25,15:51:00,142.14,142.17,142.08,142.09,110581
2017/08/25,15:52:00,142.10,142.10,142.06,142.07,74651
2017/08/25,15:53:00,142.07,142.09,142.03,142.07,121637
2017/08/25,15:54:00,142.07,142.10,142.05,142.08,90236
2017/08/25,15:55:00,142.08,142.10,142.06,142.09,42048
2017/08/25,15:56:00,142.09,142.10,142.07,142.09,46251
2017/08/25,15:57:00,142.09,142.09,142.06,142.09,99844
2017/08/25,15:58:00,142.09,142.09,142.02,142.03,113853
2017/08/25,15:59:00,142.02,142.03,141.95,141.96,346048
2017/08/25,16:00:00,141.95,141.98,141.92,141.97,1675650
2017/08/28,09:31:00,142.41,142.43,142.35,142.36,38995
2017/08/28,09:32:00,142.36,142.39,142.33,142.34,42119
2017/08/28,09:33:00,142.33,142.34,142.28,142.29,83878
2017/08/28,09:34:00,142.30,142.34,142.24,142.25,103086
2017/08/28,09:35:00,142.25,142.28,142.17,142.20,89644
2017/08/28,09:36:00,142.19,142.24,142.18,142.22,122297
2017/08/28,09:37:00,142.22,142.24,142.16,142.20,39017
2017/08/28,09:38:00,142.20,142.20,142.13,142.17,61205
2017/08/28,09:39:00,142.16,142.20,142.11,142.18,64770
2017/08/28,09:40:00,142.17,142.20,142.12,142.16,53798
2017/08/28,09:41:00,142.15,142.27,142.14,142.23,60691
2017/08/28,09:42:00,142.23,142.26,142.20,142.23,81637
2017/08/28,09:43:00,142.22,142.26,142.19,142.22,30350
2017/08/28,09:44:00,142.22,142.22,142.12,142.19,43307
2017/08/28,09:45:00,142.19,142.26,142.19,142.26,29161
2017/08/28,09:46:00,142.26,142.32,142.24,142.32,52860
2017/08/28,09:47:00,142.32,142.34,142.28,142.31,54023
2017/08/28,09:48:00,142.31,142.32,142.21,142.21,75729
2017/08/28,09:49:00,142.22,142.24,142.17,142.18,45744
2017/08/28,09:50:00,142.18,142.23,142.16,142.23,40897
2017/08/28,09:51:00,142.23,142.28,142.12,142.12,79681
2017/08/28,09:52:00,142.11,142.11,142.04,142.04,94044
2017/08/28,09:53:00,142.05,142.13,142.05,142.10,82982
2017/08/28,09:54:00,142.09,142.11,142.04,142.07,46786
2017/08/28,09:55:00,142.06,142.11,142.02,142.02,601167
2017/08/28,09:56:00,142.02,142.06,142.01,142.02,165352
2017/08/28,09:57:00,142.03,142.11,142.03,142.09,52817
2017/08/28,09:58:00,142.09,142.10,142.06,142.10,61761
2017/08/28,09:59:00,142.10,142.10,142.08,142.10,30065
2017/08/28,10:00:00,142.10,142.13,142.05,142.06,61340
2017/08/28,10:01:00,142.08,142.08,142.02,142.06,34861
2017/08/28,10:02:00,142.06,142.16,142.05,142.14,34328
2017/08/28,10:03:00,142.14,142.14,142.07,142.07,34234
2017/08/28,10:04:00,142.07,142.07,141.95,142.03,66436
2017/08/28,10:05:00,142.04,142.17,142.04,142.13,104120
2017/08/28,10:06:00,142.15,142.23,142.15,142.23,52871
2017/08/28,10:07:00,142.24,142.25,142.18,142.18,98933
2017/08/28,10:08:00,142.18,142.23,142.15,142.22,51986
2017/08/28,10:09:00,142.22,142.28,142.22,142.24,48283
2017/08/28,10:10:00,142.23,142.29,142.17,142.17,61252
2017/08/28,10:11:00,142.17,142.31,142.16,142.29,44452
2017/08/28,10:12:00,142.29,142.33,142.29,142.31,67673
2017/08/28,10:13:00,142.31,142.36,142.29,142.30,32824
2017/08/28,10:14:00,142.30,142.31,142.23,142.28,62982
2017/08/28,10:15:00,142.28,142.31,142.25,142.31,18128
2017/08/28,10:16:00,142.32,142.33,142.27,142.31,20909
2017/08/28,10:17:00,142.31,142.32,142.27,142.29,12010
2017/08/28,10:18:00,142.29,142.30,142.27,142.29,14525
2017/08/28,10:19:00,142.29,142.32,142.28,142.32,25076
2017/08/28,10:20:00,142.32,142.34,142.32,142.34,22648
2017/08/28,10:21:00,142.34,142.36,142.28,142.31,35488
2017/08/28,10:22:00,142.31,142.35,142.30,142.35,55286
2017/08/28,10:23:00,142.35,142.38,142.32,142.37,18416
2017/08/28,10:24:00,142.37,142.37,142.31,142.34,27228
2017/08/28,10:25:00,142.34,142.44,142.34,142.44,47264
2017/08/28,10:26:00,142.42,142.45,142.37,142.41,22719
2017/08/28,10:27:00,142.40,142.42,142.36,142.37,27412
2017/08/28,10:28:00,142.36,142.37,142.29,142.31,72880
2017/08/28,10:29:00,142.31,142.31,142.29,142.29,14498
2017/08/28,10:30:00,142.30,142.30,142.24,142.29,66093
2017/08/28,10:31:00,142.29,142.30,142.22,142.24,32427
2017/08/28,10:32:00,142.24,142.28,142.21,142.26,12585
2017/08/28,10:33:00,142.27,142.27,142.19,142.23,45990
2017/08/28,10:34:00,142.23,142.28,142.23,142.25,56327
2017/08/28,10:35:00,142.25,142.30,142.25,142.28,57920
2017/08/28,10:36:00,142.27,142.32,142.24,142.32,46670
2017/08/28,10:37:00,142.32,142.35,142.31,142.32,18242
2017/08/28,10:38:00,142.32,142.35,142.32,142.35,19606
2017/08/28,10:39:00,142.35,142.37,142.34,142.36,14554
2017/08/28,10:40:00,142.36,142.39,142.35,142.38,41898
2017/08/28,10:41:00,142.37,142.48,142.37,142.44,168935
2017/08/28,10:42:00,142.44,142.49,142.43,142.46,47878
2017/08/28,10:43:00,142.46,142.47,142.41,142.42,116577
2017/08/28,10:44:00,142.42,142.43,142.39,142.42,16983
2017/08/28,10:45:00,142.41,142.47,142.41,142.47,18248
2017/08/28,10:46:00,142.47,142.51,142.43,142.43,49325
2017/08/28,10:47:00,142.44,142.44,142.39,142.41,49186
2017/08/28,10:48:00,142.40,142.41,142.37,142.38,22360
2017/08/28,10:49:00,142.38,142.39,142.36,142.39,8663
2017/08/28,10:50:00,142.41,142.47,142.41,142.47,11992
2017/08/28,10:51:00,142.48,142.53,142.47,142.50,39813
2017/08/28,10:52:00,142.49,142.58,142.49,142.55,115735
2017/08/28,10:53:00,142.56,142.65,142.56,142.62,54703
2017/08/28,10:54:00,142.64,142.74,142.64,142.69,90659
2017/08/28,10:55:00,142.69,142.70,142.67,142.69,27007
2017/08/28,10:56:00,142.69,142.72,142.66,142.67,56558
2017/08/28,10:57:00,142.68,142.68,142.66,142.66,44131
2017/08/28,10:58:00,142.66,142.67,142.64,142.65,32673
2017/08/28,10:59:00,142.64,142.67,142.64,142.67,136611
2017/08/28,11:00:00,142.67,142.68,142.65,142.67,169333
2017/08/28,11:01:00,142.67,142.72,142.67,142.71,55001
2017/08/28,11:02:00,142.71,142.74,142.69,142.72,44801
2017/08/28,11:03:00,142.71,142.72,142.68,142.70,25806
2017/08/28,11:04:00,142.70,142.73,142.70,142.71,18796
2017/08/28,11:05:00,142.71,142.74,142.68,142.70,26623
2017/08/28,11:06:00,142.71,142.74,142.68,142.69,36641
2017/08/28,11:07:00,142.69,142.69,142.62,142.65,131704
2017/08/28,11:08:00,142.65,142.67,142.63,142.63,50416
2017/08/28,11:09:00,142.63,142.67,142.63,142.66,30840
2017/08/28,11:10:00,142.67,142.67,142.65,142.66,39596
2017/08/28,11:11:00,142.67,142.67,142.63,142.63,13279
2017/08/28,11:12:00,142.63,142.67,142.63,142.67,7145
2017/08/28,11:13:00,142.69,142.71,142.69,142.69,24423
2017/08/28,11:14:00,142.69,142.70,142.64,142.64,32409
2017/08/28,11:15:00,142.65,142.68,142.65,142.65,17270
2017/08/28,11:16:00,142.65,142.68,142.64,142.66,8712
2017/08/28,11:17:00,142.66,142.67,142.64,142.64,19235
2017/08/28,11:18:00,142.63,142.63,142.60,142.62,37844
2017/08/28,11:19:00,142.63,142.65,142.61,142.64,25856
2017/08/28,11:20:00,142.64,142.65,142.61,142.62,18388
2017/08/28,11:21:00,142.62,142.64,142.61,142.63,13353
2017/08/28,11:22:00,142.63,142.65,142.62,142.62,16905
2017/08/28,11:23:00,142.62,142.63,142.60,142.61,24103
2017/08/28,11:24:00,142.61,142.61,142.54,142.55,45391
2017/08/28,11:25:00,142.55,142.57,142.54,142.55,24171
2017/08/28,11:26:00,142.55,142.56,142.51,142.53,14067
2017/08/28,11:27:00,142.53,142.54,142.53,142.53,6464
2017/08/28,11:28:00,142.54,142.58,142.53,142.58,15985
2017/08/28,11:29:00,142.59,142.59,142.55,142.57,10266
2017/08/28,11:30:00,142.57,142.62,142.56,142.61,38159
2017/08/28,11:31:00,142.61,142.62,142.59,142.61,9472
2017/08/28,11:32:00,142.61,142.62,142.56,142.57,10498
2017/08/28,11:33:00,142.57,142.60,142.57,142.60,12334
2017/08/28,11:34:00,142.60,142.60,142.52,142.57,26825
2017/08/28,11:35:00,142.56,142.58,142.55,142.56,9508
2017/08/28,11:36:00,142.56,142.56,142.47,142.49,47672
2017/08/28,11:37:00,142.50,142.50,142.45,142.45,58971
2017/08/28,11:38:00,142.45,142.48,142.42,142.44,22515
2017/08/28,11:39:00,142.44,142.48,142.44,142.47,6558
2017/08/28,11:40:00,142.46,142.52,142.46,142.51,40323
2017/08/28,11:41:00,142.51,142.51,142.46,142.50,25404
2017/08/28,11:42:00,142.50,142.51,142.48,142.49,33294
2017/08/28,11:43:00,142.49,142.54,142.49,142.52,17996
2017/08/28,11:44:00,142.54,142.54,142.51,142.51,4334
2017/08/28,11:45:00,142.52,142.55,142.51,142.55,21208
2017/08/28,11:46:00,142.55,142.57,142.54,142.55,36658
2017/08/28,11:47:00,142.55,142.57,142.55,142.57,9542
2017/08/28,11:48:00,142.57,142.58,142.53,142.53,11495
2017/08/28,11:49:00,142.53,142.55,142.52,142.55,8198
2017/08/28,11:50:00,142.55,142.57,142.55,142.57,1865
2017/08/28,11:51:00,142.58,142.59,142.58,142.59,7534
2017/08/28,11:52:00,142.59,142.59,142.55,142.57,7933
2017/08/28,11:53:00,142.56,142.58,142.56,142.57,4802
2017/08/28,11:54:00,142.57,142.60,142.57,142.60,3556
2017/08/28,11:55:00,142.60,142.63,142.59,142.60,41836
2017/08/28,11:56:00,142.60,142.62,142.59,142.62,11469
2017/08/28,11:57:00,142.62,142.63,142.61,142.61,15371
2017/08/28,11:58:00,142.61,142.62,142.60,142.62,6185
2017/08/28,11:59:00,142.62,142.62,142.55,142.55,9694
2017/08/28,12:00:00,142.56,142.58,142.55,142.58,12066
2017/08/28,12:01:00,142.58,142.58,142.53,142.56,19291
2017/08/28,12:02:00,142.57,142.59,142.57,142.58,5561
2017/08/28,12:03:00,142.58,142.59,142.58,142.59,2797
2017/08/28,12:04:00,142.59,142.59,142.52,142.52,20077
2017/08/28,12:05:00,142.52,142.55,142.52,142.53,10270
2017/08/28,12:06:00,142.56,142.57,142.55,142.56,8490
2017/08/28,12:07:00,142.56,142.59,142.56,142.58,9355
2017/08/28,12:08:00,142.57,142.57,142.48,142.50,21162
2017/08/28,12:09:00,142.51,142.53,142.50,142.53,5618
2017/08/28,12:10:00,142.53,142.53,142.50,142.50,285245
2017/08/28,12:11:00,142.50,142.52,142.49,142.52,10338
2017/08/28,12:12:00,142.53,142.56,142.53,142.55,24344
2017/08/28,12:13:00,142.56,142.57,142.53,142.53,16779
2017/08/28,12:14:00,142.54,142.56,142.53,142.56,4111
2017/08/28,12:15:00,142.56,142.57,142.55,142.56,6571
2017/08/28,12:16:00,142.56,142.56,142.52,142.53,14583
2017/08/28,12:17:00,142.53,142.53,142.49,142.49,25094
2017/08/28,12:18:00,142.48,142.50,142.46,142.47,128667
2017/08/28,12:19:00,142.47,142.47,142.45,142.46,42032
2017/08/28,12:20:00,142.46,142.47,142.42,142.44,46937
2017/08/28,12:21:00,142.44,142.46,142.43,142.46,15992
2017/08/28,12:22:00,142.46,142.46,142.43,142.44,6446
2017/08/28,12:23:00,142.44,142.45,142.40,142.42,21158
2017/08/28,12:24:00,142.42,142.42,142.40,142.41,2616
2017/08/28,12:25:00,142.41,142.41,142.27,142.29,155103
2017/08/28,12:26:00,142.31,142.32,142.30,142.31,22428
2017/08/28,12:27:00,142.31,142.34,142.30,142.33,13038
2017/08/28,12:28:00,142.33,142.35,142.33,142.33,9636
2017/08/28,12:29:00,142.34,142.34,142.30,142.30,45716
2017/08/28,12:30:00,142.29,142.29,142.26,142.26,159422
2017/08/28,12:31:00,142.25,142.30,142.24,142.29,23767
2017/08/28,12:32:00,142.29,142.31,142.29,142.30,93335
2017/08/28,12:33:00,142.31,142.33,142.30,142.31,12802
2017/08/28,12:34:00,142.32,142.34,142.31,142.33,27314
2017/08/28,12:35:00,142.32,142.34,142.31,142.32,7608
2017/08/28,12:36:00,142.32,142.33,142.30,142.32,11618
2017/08/28,12:37:00,142.32,142.33,142.31,142.31,3696
2017/08/28,12:38:00,142.31,142.32,142.30,142.31,38229
2017/08/28,12:39:00,142.30,142.30,142.28,142.28,91766
2017/08/28,12:40:00,142.28,142.29,142.27,142.28,29352
2017/08/28,12:41:00,142.28,142.29,142.27,142.28,10759
2017/08/28,12:42:00,142.27,142.28,142.26,142.27,14309
2017/08/28,12:43:00,142.27,142.28,142.27,142.28,8442
2017/08/28,12:44:00,142.28,142.29,142.25,142.25,29921
2017/08/28,12:45:00,142.26,142.26,142.11,142.14,69736
2017/08/28,12:46:00,142.13,142.14,142.09,142.14,24015
2017/08/28,12:47:00,142.14,142.23,142.14,142.23,79545
2017/08/28,12:48:00,142.23,142.23,142.19,142.21,18692
2017/08/28,12:49:00,142.21,142.22,142.20,142.21,24068
2017/08/28,12:50:00,142.21,142.24,142.20,142.22,86693
2017/08/28,12:51:00,142.22,142.23,142.19,142.19,17532
2017/08/28,12:52:00,142.19,142.22,142.18,142.22,29482
2017/08/28,12:53:00,142.22,142.22,142.21,142.21,27002
2017/08/28,12:54:00,142.22,142.22,142.19,142.21,8522
2017/08/28,12:55:00,142.21,142.23,142.20,142.22,6083
2017/08/28,12:56:00,142.23,142.27,142.23,142.24,66511
2017/08/28,12:57:00,142.23,142.25,142.23,142.25,15208
2017/08/28,12:58:00,142.25,142.27,142.25,142.26,16820
2017/08/28,12:59:00,142.25,142.26,142.22,142.23,37982
2017/08/28,13:00:00,142.23,142.25,142.23,142.25,16057
2017/08/28,13:01:00,142.25,142.26,142.22,142.24,66990
2017/08/28,13:02:00,142.24,142.27,142.24,142.27,15980
2017/08/28,13:03:00,142.26,142.30,142.26,142.29,47922
2017/08/28,13:04:00,142.29,142.32,142.27,142.32,63825
2017/08/28,13:05:00,142.32,142.32,142.29,142.30,5451
2017/08/28,13:06:00,142.29,142.30,142.29,142.29,6149
2017/08/28,13:07:00,142.29,142.30,142.28,142.29,25583
2017/08/28,13:08:00,142.29,142.31,142.29,142.31,2022
2017/08/28,13:09:00,142.30,142.31,142.30,142.31,5039
2017/08/28,13:10:00,142.31,142.33,142.29,142.31,48787
2017/08/28,13:11:00,142.33,142.35,142.33,142.33,20422
2017/08/28,13:12:00,142.32,142.33,142.30,142.31,14478
2017/08/28,13:13:00,142.32,142.33,142.32,142.33,20714
2017/08/28,13:14:00,142.32,142.33,142.31,142.31,14021
2017/08/28,13:15:00,142.31,142.32,142.26,142.27,26294
2017/08/28,13:16:00,142.28,142.28,142.25,142.27,12671
2017/08/28,13:17:00,142.27,142.30,142.26,142.29,4540
2017/08/28,13:18:00,142.29,142.29,142.26,142.26,6609
2017/08/28,13:19:00,142.26,142.27,142.24,142.25,6941
2017/08/28,13:20:00,142.26,142.27,142.26,142.27,5704
2017/08/28,13:21:00,142.28,142.29,142.25,142.26,21902
2017/08/28,13:22:00,142.26,142.26,142.25,142.26,8718
2017/08/28,13:23:00,142.26,142.26,142.22,142.26,32657
2017/08/28,13:24:00,142.26,142.27,142.24,142.26,28881
2017/08/28,13:25:00,142.26,142.26,142.24,142.25,28983
2017/08/28,13:26:00,142.25,142.26,142.24,142.26,4245
2017/08/28,13:27:00,142.26,142.29,142.26,142.27,22236
2017/08/28,13:28:00,142.27,142.31,142.26,142.28,10850
2017/08/28,13:29:00,142.28,142.28,142.27,142.27,2481
2017/08/28,13:30:00,142.28,142.28,142.25,142.26,11482
2017/08/28,13:31:00,142.26,142.28,142.23,142.25,26709
2017/08/28,13:32:00,142.25,142.29,142.25,142.29,8720
2017/08/28,13:33:00,142.29,142.29,142.26,142.26,5289
2017/08/28,13:34:00,142.26,142.26,142.22,142.24,9484
2017/08/28,13:35:00,142.24,142.24,142.22,142.23,22975
2017/08/28,13:36:00,142.23,142.25,142.23,142.23,6447
2017/08/28,13:37:00,142.23,142.24,142.22,142.24,3714
2017/08/28,13:38:00,142.24,142.25,142.22,142.23,2635
2017/08/28,13:39:00,142.23,142.24,142.23,142.23,4853
2017/08/28,13:40:00,142.23,142.24,142.21,142.23,6462
2017/08/28,13:41:00,142.23,142.25,142.23,142.24,22757
2017/08/28,13:42:00,142.25,142.30,142.24,142.29,20007
2017/08/28,13:43:00,142.29,142.30,142.27,142.30,7995
2017/08/28,13:44:00,142.29,142.31,142.28,142.30,24966
2017/08/28,13:45:00,142.29,142.32,142.29,142.29,21822
2017/08/28,13:46:00,142.30,142.31,142.30,142.31,3162
2017/08/28,13:47:00,142.30,142.31,142.30,142.31,2358
2017/08/28,13:48:00,142.31,142.31,142.29,142.30,58816
2017/08/28,13:49:00,142.30,142.34,142.29,142.34,19907
2017/08/28,13:50:00,142.34,142.34,142.32,142.34,34375
2017/08/28,13:51:00,142.34,142.35,142.33,142.33,12677
2017/08/28,13:52:00,142.33,142.33,142.30,142.30,15051
2017/08/28,13:53:00,142.30,142.32,142.30,142.32,5088
2017/08/28,13:54:00,142.32,142.32,142.29,142.32,18058
2017/08/28,13:55:00,142.31,142.32,142.31,142.32,2847
2017/08/28,13:56:00,142.31,142.31,142.29,142.29,27092
2017/08/28,13:57:00,142.30,142.33,142.30,142.31,7821
2017/08/28,13:58:00,142.30,142.34,142.30,142.34,9146
2017/08/28,13:59:00,142.34,142.46,142.34,142.45,103927
2017/08/28,14:00:00,142.45,142.48,142.43,142.45,84705
2017/08/28,14:01:00,142.45,142.48,142.45,142.45,16695
2017/08/28,14:02:00,142.45,142.45,142.41,142.43,29073
2017/08/28,14:03:00,142.43,142.43,142.41,142.41,25268
2017/08/28,14:04:00,142.41,142.42,142.37,142.37,16925
2017/08/28,14:05:00,142.37,142.40,142.37,142.39,18996
2017/08/28,14:06:00,142.38,142.41,142.38,142.41,44515
2017/08/28,14:07:00,142.41,142.45,142.40,142.41,68941
2017/08/28,14:08:00,142.41,142.43,142.40,142.41,35948
2017/08/28,14:09:00,142.41,142.42,142.40,142.40,3182
2017/08/28,14:10:00,142.39,142.40,142.37,142.38,11148
2017/08/28,14:11:00,142.39,142.39,142.37,142.38,10067
2017/08/28,14:12:00,142.38,142.38,142.36,142.37,10022
2017/08/28,14:13:00,142.37,142.39,142.36,142.38,13117
2017/08/28,14:14:00,142.39,142.42,142.38,142.42,27834
2017/08/28,14:15:00,142.41,142.43,142.40,142.42,46455
2017/08/28,14:16:00,142.41,142.41,142.38,142.38,14273
2017/08/28,14:17:00,142.38,142.39,142.35,142.37,19708
2017/08/28,14:18:00,142.37,142.37,142.34,142.35,15508
2017/08/28,14:19:00,142.35,142.36,142.35,142.35,14716
2017/08/28,14:20:00,142.36,142.36,142.33,142.33,4565
2017/08/28,14:21:00,142.34,142.34,142.32,142.34,3814
2017/08/28,14:22:00,142.32,142.32,142.29,142.31,15992
2017/08/28,14:23:00,142.32,142.35,142.32,142.34,5185
2017/08/28,14:24:00,142.35,142.37,142.33,142.35,9049
2017/08/28,14:25:00,142.36,142.39,142.36,142.36,26149
2017/08/28,14:26:00,142.36,142.39,142.34,142.34,3858
2017/08/28,14:27:00,142.36,142.36,142.33,142.34,6350
2017/08/28,14:28:00,142.33,142.34,142.32,142.32,7854
2017/08/28,14:29:00,142.31,142.33,142.31,142.33,2889
2017/08/28,14:30:00,142.33,142.34,142.33,142.34,4085
2017/08/28,14:31:00,142.33,142.33,142.27,142.27,19641
2017/08/28,14:32:00,142.27,142.29,142.25,142.28,20016
2017/08/28,14:33:00,142.28,142.31,142.28,142.30,5466
2017/08/28,14:34:00,142.30,142.32,142.30,142.31,4313
2017/08/28,14:35:00,142.31,142.31,142.29,142.31,8157
2017/08/28,14:36:00,142.31,142.31,142.27,142.28,7034
2017/08/28,14:37:00,142.28,142.30,142.28,142.30,3479
2017/08/28,14:38:00,142.31,142.32,142.31,142.32,2995
2017/08/28,14:39:00,142.32,142.34,142.32,142.34,31744
2017/08/28,14:40:00,142.34,142.36,142.33,142.35,20876
2017/08/28,14:41:00,142.34,142.37,142.34,142.34,8226
2017/08/28,14:42:00,142.35,142.35,142.32,142.33,6488
2017/08/28,14:43:00,142.33,142.37,142.33,142.37,4156
2017/08/28,14:44:00,142.37,142.37,142.35,142.35,26074
2017/08/28,14:45:00,142.34,142.37,142.34,142.37,12131
2017/08/28,14:46:00,142.36,142.37,142.35,142.36,15263
2017/08/28,14:47:00,142.36,142.37,142.35,142.35,9605
2017/08/28,14:48:00,142.34,142.36,142.34,142.36,5947
2017/08/28,14:49:00,142.36,142.38,142.36,142.38,17225
2017/08/28,14:50:00,142.37,142.39,142.37,142.38,2432
2017/08/28,14:51:00,142.38,142.38,142.36,142.37,11149
2017/08/28,14:52:00,142.36,142.37,142.34,142.34,7822
2017/08/28,14:53:00,142.34,142.36,142.34,142.36,3295
2017/08/28,14:54:00,142.37,142.37,142.36,142.36,642
2017/08/28,14:55:00,142.36,142.36,142.32,142.32,14002
2017/08/28,14:56:00,142.32,142.36,142.32,142.36,5878
2017/08/28,14:57:00,142.35,142.38,142.35,142.37,10273
2017/08/28,14:58:00,142.37,142.38,142.35,142.35,7620
2017/08/28,14:59:00,142.35,142.35,142.32,142.32,11912
2017/08/28,15:00:00,142.32,142.35,142.32,142.33,4723
2017/08/28,15:01:00,142.34,142.37,142.33,142.37,4664
2017/08/28,15:02:00,142.37,142.40,142.37,142.40,20344
2017/08/28,15:03:00,142.40,142.40,142.37,142.37,6427
2017/08/28,15:04:00,142.37,142.39,142.37,142.38,19969
2017/08/28,15:05:00,142.39,142.39,142.38,142.39,17138
2017/08/28,15:06:00,142.39,142.39,142.36,142.37,10988
2017/08/28,15:07:00,142.38,142.38,142.35,142.37,7200
2017/08/28,15:08:00,142.37,142.38,142.33,142.33,14270
2017/08/28,15:09:00,142.33,142.33,142.27,142.27,12047
2017/08/28,15:10:00,142.27,142.30,142.27,142.28,13285
2017/08/28,15:11:00,142.28,142.31,142.28,142.28,6828
2017/08/28,15:12:00,142.28,142.29,142.26,142.26,14390
2017/08/28,15:13:00,142.26,142.27,142.23,142.27,33312
2017/08/28,15:14:00,142.27,142.27,142.22,142.23,14459
2017/08/28,15:15:00,142.22,142.23,142.18,142.19,76308
2017/08/28,15:16:00,142.19,142.24,142.18,142.22,24402
2017/08/28,15:17:00,142.21,142.21,142.18,142.18,19881
2017/08/28,15:18:00,142.19,142.21,142.19,142.21,14227
2017/08/28,15:19:00,142.21,142.25,142.21,142.24,6353
2017/08/28,15:20:00,142.23,142.24,142.21,142.23,11363
2017/08/28,15:21:00,142.23,142.23,142.21,142.21,4372
2017/08/28,15:22:00,142.21,142.24,142.21,142.23,20561
2017/08/28,15:23:00,142.23,142.24,142.22,142.24,11660
2017/08/28,15:24:00,142.24,142.26,142.23,142.26,5687
2017/08/28,15:25:00,142.26,142.29,142.26,142.27,9044
2017/08/28,15:26:00,142.28,142.28,142.27,142.27,4299
2017/08/28,15:27:00,142.27,142.28,142.21,142.21,76812
2017/08/28,15:28:00,142.22,142.24,142.21,142.23,25245
2017/08/28,15:29:00,142.23,142.28,142.23,142.26,27481
2017/08/28,15:30:00,142.26,142.29,142.26,142.29,11448
2017/08/28,15:31:00,142.29,142.33,142.29,142.31,33015
2017/08/28,15:32:00,142.30,142.33,142.30,142.33,10952
2017/08/28,15:33:00,142.33,142.34,142.31,142.32,15712
2017/08/28,15:34:00,142.31,142.33,142.31,142.32,12318
2017/08/28,15:35:00,142.31,142.32,142.30,142.32,13634
2017/08/28,15:36:00,142.32,142.32,142.28,142.28,14525
2017/08/28,15:37:00,142.28,142.29,142.25,142.25,70929
2017/08/28,15:38:00,142.25,142.27,142.24,142.26,23920
2017/08/28,15:39:00,142.25,142.26,142.24,142.26,13536
2017/08/28,15:40:00,142.25,142.26,142.24,142.25,16959
2017/08/28,15:41:00,142.25,142.29,142.24,142.29,15279
2017/08/28,15:42:00,142.29,142.32,142.28,142.31,31470
2017/08/28,15:43:00,142.32,142.32,142.31,142.32,13661
2017/08/28,15:44:00,142.32,142.34,142.31,142.32,24673
2017/08/28,15:45:00,142.32,142.34,142.32,142.32,20264
2017/08/28,15:46:00,142.31,142.31,142.29,142.31,44640
2017/08/28,15:47:00,142.31,142.31,142.29,142.30,20101
2017/08/28,15:48:00,142.30,142.31,142.28,142.28,53526
2017/08/28,15:49:00,142.28,142.29,142.25,142.25,29527
2017/08/28,15:50:00,142.26,142.26,142.20,142.20,30006
2017/08/28,15:51:00,142.20,142.33,142.20,142.33,144835
2017/08/28,15:52:00,142.33,142.34,142.26,142.28,49143
2017/08/28,15:53:00,142.28,142.30,142.25,142.26,56499
2017/08/28,15:54:00,142.26,142.27,142.24,142.25,34513
2017/08/28,15:55:00,142.25,142.27,142.25,142.26,106100
2017/08/28,15:56:00,142.26,142.32,142.26,142.32,173504
2017/08/28,15:57:00,142.32,142.35,142.31,142.34,105829
2017/08/28,15:58:00,142.34,142.36,142.33,142.35,103649
2017/08/28,15:59:00,142.35,142.37,142.33,142.36,186431
2017/08/28,16:00:00,142.36,142.39,142.35,142.38,546618
2017/08/29,09:31:00,141.18,141.19,141.06,141.18,219364
2017/08/29,09:32:00,141.19,141.32,141.19,141.31,274861
2017/08/29,09:33:00,141.31,141.50,141.30,141.49,304965
2017/08/29,09:34:00,141.49,141.50,141.39,141.45,629668
2017/08/29,09:35:00,141.45,141.60,141.43,141.59,462256
2017/08/29,09:36:00,141.59,141.63,141.53,141.60,106643
2017/08/29,09:37:00,141.60,141.64,141.53,141.60,162000
2017/08/29,09:38:00,141.60,141.76,141.59,141.76,166704
2017/08/29,09:39:00,141.76,141.76,141.59,141.60,125585
2017/08/29,09:40:00,141.60,141.71,141.56,141.70,131115
2017/08/29,09:41:00,141.71,141.74,141.63,141.72,89056
2017/08/29,09:42:00,141.72,141.75,141.62,141.66,63864
2017/08/29,09:43:00,141.65,141.69,141.59,141.63,114203
2017/08/29,09:44:00,141.62,141.72,141.57,141.59,111690
2017/08/29,09:45:00,141.59,141.68,141.56,141.61,203519
2017/08/29,09:46:00,141.61,141.75,141.61,141.72,137844
2017/08/29,09:47:00,141.72,141.92,141.71,141.86,256593
2017/08/29,09:48:00,141.86,141.89,141.81,141.82,149166
2017/08/29,09:49:00,141.82,141.89,141.81,141.88,114242
2017/08/29,09:50:00,141.88,141.97,141.84,141.95,168116
2017/08/29,09:51:00,141.95,141.96,141.87,141.90,173656
2017/08/29,09:52:00,141.90,141.98,141.90,141.94,122856
2017/08/29,09:53:00,141.94,141.96,141.82,141.84,143394
2017/08/29,09:54:00,141.85,141.86,141.78,141.80,93734
2017/08/29,09:55:00,141.80,141.81,141.78,141.80,37841
2017/08/29,09:56:00,141.81,141.90,141.78,141.86,102019
2017/08/29,09:57:00,141.85,141.88,141.81,141.81,59484
2017/08/29,09:58:00,141.81,141.82,141.75,141.75,53404
2017/08/29,09:59:00,141.75,141.84,141.75,141.84,33703
2017/08/29,10:00:00,141.85,141.97,141.85,141.92,146016
2017/08/29,10:01:00,141.92,142.05,141.90,142.01,320344
2017/08/29,10:02:00,142.01,142.01,141.89,141.92,73871
2017/08/29,10:03:00,141.93,141.99,141.92,141.94,57654
2017/08/29,10:04:00,141.94,142.07,141.94,142.05,80364
2017/08/29,10:05:00,142.05,142.06,142.00,142.00,55156
2017/08/29,10:06:00,142.00,142.00,141.92,141.93,77765
2017/08/29,10:07:00,141.95,141.98,141.90,141.92,199603
2017/08/29,10:08:00,141.93,141.96,141.79,141.81,130582
2017/08/29,10:09:00,141.81,141.90,141.80,141.86,42381
2017/08/29,10:10:00,141.85,141.85,141.76,141.83,73461
2017/08/29,10:11:00,141.83,141.85,141.78,141.79,37153
2017/08/29,10:12:00,141.79,141.82,141.77,141.77,31338
2017/08/29,10:13:00,141.77,141.83,141.77,141.82,75486
2017/08/29,10:14:00,141.83,141.87,141.79,141.84,45099
2017/08/29,10:15:00,141.84,141.88,141.83,141.88,38146
2017/08/29,10:16:00,141.88,141.97,141.86,141.95,35579
2017/08/29,10:17:00,141.95,141.99,141.94,141.95,34895
2017/08/29,10:18:00,141.95,142.01,141.95,141.95,25068
2017/08/29,10:19:00,141.96,141.98,141.89,141.90,11438
2017/08/29,10:20:00,141.90,142.03,141.88,142.02,97701
2017/08/29,10:21:00,142.02,142.05,141.87,141.87,92072
2017/08/29,10:22:00,141.87,141.96,141.83,141.95,37706
2017/08/29,10:23:00,141.95,141.96,141.83,141.87,31501
2017/08/29,10:24:00,141.87,141.88,141.82,141.84,16064
2017/08/29,10:25:00,141.84,141.96,141.84,141.91,19434
2017/08/29,10:26:00,141.92,142.02,141.92,142.00,59119
2017/08/29,10:27:00,142.00,142.04,141.97,141.99,157122
2017/08/29,10:28:00,141.99,142.11,141.98,142.08,144552
2017/08/29,10:29:00,142.08,142.09,141.98,142.09,60298
2017/08/29,10:30:00,142.09,142.15,142.03,142.13,74670
2017/08/29,10:31:00,142.13,142.29,142.13,142.29,330567
2017/08/29,10:32:00,142.29,142.36,142.24,142.26,282568
2017/08/29,10:33:00,142.26,142.30,142.23,142.27,36713
2017/08/29,10:34:00,142.27,142.31,142.26,142.29,35766
2017/08/29,10:35:00,142.29,142.32,142.26,142.29,79463
2017/08/29,10:36:00,142.29,142.30,142.23,142.25,44186
2017/08/29,10:37:00,142.25,142.27,142.23,142.24,26641
2017/08/29,10:38:00,142.24,142.25,142.20,142.22,136024
2017/08/29,10:39:00,142.21,142.25,142.19,142.21,58020
2017/08/29,10:40:00,142.22,142.30,142.22,142.29,104207
2017/08/29,10:41:00,142.29,142.36,142.29,142.33,118369
2017/08/29,10:42:00,142.34,142.38,142.33,142.35,33553
2017/08/29,10:43:00,142.36,142.38,142.30,142.32,90149
2017/08/29,10:44:00,142.34,142.53,142.34,142.52,379560
2017/08/29,10:45:00,142.52,142.52,142.43,142.45,153520
2017/08/29,10:46:00,142.45,142.46,142.41,142.42,40041
2017/08/29,10:47:00,142.42,142.47,142.41,142.47,91617
2017/08/29,10:48:00,142.47,142.50,142.41,142.41,519435
2017/08/29,10:49:00,142.42,142.47,142.42,142.42,28617
2017/08/29,10:50:00,142.42,142.45,142.39,142.40,13785
2017/08/29,10:51:00,142.40,142.45,142.39,142.45,59393
2017/08/29,10:52:00,142.44,142.53,142.43,142.49,30507
2017/08/29,10:53:00,142.50,142.52,142.45,142.45,38352
2017/08/29,10:54:00,142.45,142.49,142.44,142.49,50002
2017/08/29,10:55:00,142.49,142.49,142.41,142.41,17786
2017/08/29,10:56:00,142.41,142.44,142.40,142.40,42956
2017/08/29,10:57:00,142.41,142.41,142.38,142.38,54319
2017/08/29,10:58:00,142.39,142.42,142.35,142.40,49228
2017/08/29,10:59:00,142.40,142.40,142.33,142.36,23884
2017/08/29,11:00:00,142.36,142.40,142.36,142.40,105495
2017/08/29,11:01:00,142.40,142.43,142.38,142.41,39396
2017/08/29,11:02:00,142.41,142.43,142.36,142.37,17170
2017/08/29,11:03:00,142.37,142.39,142.36,142.36,29531
2017/08/29,11:04:00,142.36,142.41,142.36,142.41,14054
2017/08/29,11:05:00,142.40,142.47,142.40,142.47,21438
2017/08/29,11:06:00,142.47,142.47,142.43,142.44,28321
2017/08/29,11:07:00,142.44,142.50,142.44,142.49,6937
2017/08/29,11:08:00,142.48,142.60,142.48,142.60,79666
2017/08/29,11:09:00,142.59,142.66,142.56,142.64,60460
2017/08/29,11:10:00,142.64,142.68,142.63,142.65,59205
2017/08/29,11:11:00,142.65,142.69,142.64,142.65,14615
2017/08/29,11:12:00,142.65,142.68,142.64,142.64,47478
2017/08/29,11:13:00,142.64,142.64,142.59,142.61,89229
2017/08/29,11:14:00,142.61,142.63,142.58,142.61,41182
2017/08/29,11:15:00,142.62,142.65,142.59,142.61,23910
2017/08/29,11:16:00,142.61,142.65,142.59,142.59,19069
2017/08/29,11:17:00,142.59,142.64,142.59,142.60,51115
2017/08/29,11:18:00,142.60,142.62,142.59,142.60,47637
2017/08/29,11:19:00,142.60,142.62,142.58,142.61,22729
2017/08/29,11:20:00,142.61,142.64,142.61,142.62,20289
2017/08/29,11:21:00,142.62,142.64,142.61,142.64,8614
2017/08/29,11:22:00,142.64,142.67,142.62,142.67,48414
2017/08/29,11:23:00,142.66,142.68,142.64,142.66,8281
2017/08/29,11:24:00,142.67,142.67,142.63,142.64,8689
2017/08/29,11:25:00,142.64,142.64,142.55,142.55,34612
2017/08/29,11:26:00,142.55,142.58,142.54,142.56,22501
2017/08/29,11:27:00,142.57,142.58,142.57,142.57,7294
2017/08/29,11:28:00,142.57,142.57,142.55,142.56,15842
2017/08/29,11:29:00,142.56,142.57,142.53,142.57,25717
2017/08/29,11:30:00,142.56,142.57,142.55,142.56,14876
2017/08/29,11:31:00,142.55,142.61,142.55,142.61,25134
2017/08/29,11:32:00,142.62,142.64,142.59,142.59,12096
2017/08/29,11:33:00,142.61,142.61,142.56,142.57,10797
2017/08/29,11:34:00,142.56,142.57,142.53,142.57,23551
2017/08/29,11:35:00,142.56,142.60,142.55,142.60,32783
2017/08/29,11:36:00,142.60,142.63,142.59,142.60,7336
2017/08/29,11:37:00,142.60,142.65,142.60,142.63,8380
2017/08/29,11:38:00,142.63,142.64,142.61,142.64,6812
2017/08/29,11:39:00,142.64,142.69,142.64,142.67,43636
2017/08/29,11:40:00,142.67,142.73,142.67,142.70,85218
2017/08/29,11:41:00,142.69,142.71,142.68,142.70,18023
2017/08/29,11:42:00,142.70,142.74,142.66,142.68,18770
2017/08/29,11:43:00,142.68,142.71,142.68,142.70,7616
2017/08/29,11:44:00,142.70,142.71,142.68,142.70,13686
2017/08/29,11:45:00,142.70,142.80,142.70,142.79,68807
2017/08/29,11:46:00,142.79,142.83,142.78,142.80,51538
2017/08/29,11:47:00,142.80,142.89,142.80,142.87,100658
2017/08/29,11:48:00,142.88,142.91,142.84,142.87,132064
2017/08/29,11:49:00,142.87,142.88,142.81,142.82,117176
2017/08/29,11:50:00,142.82,142.82,142.75,142.78,62551
2017/08/29,11:51:00,142.78,142.79,142.77,142.79,51390
2017/08/29,11:52:00,142.79,142.80,142.76,142.77,19583
2017/08/29,11:53:00,142.77,142.77,142.75,142.76,24660
2017/08/29,11:54:00,142.76,142.78,142.75,142.76,17369
2017/08/29,11:55:00,142.76,142.80,142.75,142.80,21700
2017/08/29,11:56:00,142.79,142.85,142.79,142.84,28226
2017/08/29,11:57:00,142.85,142.85,142.83,142.84,12891
2017/08/29,11:58:00,142.83,142.88,142.82,142.87,14514
2017/08/29,11:59:00,142.87,142.88,142.83,142.83,7464
2017/08/29,12:00:00,142.83,142.84,142.78,142.79,35061
2017/08/29,12:01:00,142.79,142.81,142.78,142.79,34561
2017/08/29,12:02:00,142.79,142.79,142.77,142.77,13771
2017/08/29,12:03:00,142.77,142.78,142.76,142.78,12457
2017/08/29,12:04:00,142.78,142.78,142.74,142.74,18774
2017/08/29,12:05:00,142.74,142.76,142.72,142.74,11823
2017/08/29,12:06:00,142.74,142.76,142.74,142.75,5812
2017/08/29,12:07:00,142.75,142.76,142.73,142.73,8814
2017/08/29,12:08:00,142.73,142.75,142.73,142.75,17546
2017/08/29,12:09:00,142.75,142.75,142.74,142.75,5870
2017/08/29,12:10:00,142.76,142.76,142.74,142.74,14635
2017/08/29,12:11:00,142.73,142.75,142.73,142.75,2430
2017/08/29,12:12:00,142.75,142.79,142.75,142.79,7436
2017/08/29,12:13:00,142.79,142.79,142.77,142.77,20726
2017/08/29,12:14:00,142.77,142.77,142.73,142.74,9712
2017/08/29,12:15:00,142.75,142.77,142.74,142.76,11978
2017/08/29,12:16:00,142.77,142.79,142.77,142.78,57528
2017/08/29,12:17:00,142.78,142.79,142.78,142.79,1511
2017/08/29,12:18:00,142.79,142.79,142.76,142.76,7927
2017/08/29,12:19:00,142.76,142.76,142.73,142.73,21741
2017/08/29,12:20:00,142.73,142.75,142.72,142.75,4961
2017/08/29,12:21:00,142.74,142.76,142.74,142.74,6409
2017/08/29,12:22:00,142.74,142.78,142.73,142.77,9826
2017/08/29,12:23:00,142.78,142.80,142.77,142.78,10176
2017/08/29,12:24:00,142.78,142.79,142.76,142.78,7694
2017/08/29,12:25:00,142.78,142.78,142.75,142.75,8336
2017/08/29,12:26:00,142.75,142.79,142.75,142.79,1198
2017/08/29,12:27:00,142.79,142.80,142.78,142.80,19120
2017/08/29,12:28:00,142.80,142.84,142.79,142.84,26701
2017/08/29,12:29:00,142.83,142.83,142.79,142.80,16767
2017/08/29,12:30:00,142.80,142.80,142.79,142.79,9834
2017/08/29,12:31:00,142.79,142.81,142.79,142.80,10140
2017/08/29,12:32:00,142.80,142.83,142.80,142.82,15081
2017/08/29,12:33:00,142.82,142.82,142.80,142.80,13877
2017/08/29,12:34:00,142.80,142.81,142.76,142.77,65401
2017/08/29,12:35:00,142.77,142.79,142.77,142.79,4041
2017/08/29,12:36:00,142.79,142.80,142.78,142.79,9164
2017/08/29,12:37:00,142.79,142.79,142.77,142.79,3866
2017/08/29,12:38:00,142.79,142.81,142.79,142.81,5687
2017/08/29,12:39:00,142.82,142.82,142.81,142.82,8443
2017/08/29,12:40:00,142.82,142.83,142.81,142.81,27621
2017/08/29,12:41:00,142.81,142.81,142.77,142.78,8733
2017/08/29,12:42:00,142.78,142.78,142.78,142.78,8095
2017/08/29,12:43:00,142.78,142.78,142.77,142.77,9699
2017/08/29,12:44:00,142.77,142.77,142.75,142.77,35456
2017/08/29,12:45:00,142.77,142.77,142.76,142.76,5374
2017/08/29,12:46:00,142.76,142.77,142.74,142.74,33867
2017/08/29,12:47:00,142.75,142.77,142.74,142.76,5623
2017/08/29,12:48:00,142.77,142.80,142.76,142.80,25980
2017/08/29,12:49:00,142.80,142.83,142.78,142.83,23294
2017/08/29,12:50:00,142.83,142.91,142.83,142.89,28266
2017/08/29,12:51:00,142.90,142.94,142.79,142.81,54327
2017/08/29,12:52:00,142.81,142.84,142.80,142.82,17762
2017/08/29,12:53:00,142.82,142.85,142.82,142.82,9839
2017/08/29,12:54:00,142.82,142.83,142.79,142.80,12659
2017/08/29,12:55:00,142.80,142.82,142.80,142.80,5955
2017/08/29,12:56:00,142.81,142.84,142.81,142.82,417489
2017/08/29,12:57:00,142.83,142.83,142.82,142.83,2841
2017/08/29,12:58:00,142.84,142.84,142.83,142.84,8406
2017/08/29,12:59:00,142.85,142.85,142.83,142.84,3927
2017/08/29,13:00:00,142.85,142.85,142.80,142.81,12793
2017/08/29,13:01:00,142.81,142.85,142.81,142.83,6819
2017/08/29,13:02:00,142.84,142.84,142.78,142.78,37740
2017/08/29,13:03:00,142.79,142.82,142.78,142.81,8229
2017/08/29,13:04:00,142.80,142.82,142.80,142.82,100521
2017/08/29,13:05:00,142.82,142.84,142.81,142.84,28572
2017/08/29,13:06:00,142.84,142.85,142.83,142.85,5849
2017/08/29,13:07:00,142.85,142.87,142.85,142.87,27282
2017/08/29,13:08:00,142.87,142.89,142.87,142.89,12374
2017/08/29,13:09:00,142.89,142.90,142.87,142.89,7941
2017/08/29,13:10:00,142.88,142.88,142.86,142.88,7588
2017/08/29,13:11:00,142.87,142.89,142.87,142.87,14669
2017/08/29,13:12:00,142.88,142.89,142.87,142.87,6437
2017/08/29,13:13:00,142.86,142.87,142.84,142.84,16687
2017/08/29,13:14:00,142.84,142.85,142.78,142.79,19643
2017/08/29,13:15:00,142.79,142.79,142.72,142.73,127587
2017/08/29,13:16:00,142.73,142.74,142.70,142.71,59902
2017/08/29,13:17:00,142.70,142.70,142.64,142.64,61262
2017/08/29,13:18:00,142.63,142.69,142.63,142.69,21351
2017/08/29,13:19:00,142.69,142.72,142.68,142.70,37647
2017/08/29,13:20:00,142.70,142.71,142.69,142.69,29798
2017/08/29,13:21:00,142.69,142.71,142.68,142.70,50280
2017/08/29,13:22:00,142.70,142.71,142.70,142.71,10506
2017/08/29,13:23:00,142.70,142.70,142.69,142.69,5484
2017/08/29,13:24:00,142.70,142.73,142.70,142.72,10861
2017/08/29,13:25:00,142.72,142.76,142.71,142.73,39263
2017/08/29,13:26:00,142.73,142.74,142.73,142.74,1988
2017/08/29,13:27:00,142.74,142.74,142.70,142.70,6479
2017/08/29,13:28:00,142.70,142.73,142.70,142.71,16380
2017/08/29,13:29:00,142.71,142.83,142.71,142.82,156415
2017/08/29,13:30:00,142.81,142.82,142.80,142.81,18560
2017/08/29,13:31:00,142.81,142.85,142.80,142.84,576607
2017/08/29,13:32:00,142.84,142.84,142.82,142.83,23217
2017/08/29,13:33:00,142.82,142.82,142.78,142.78,5809
2017/08/29,13:34:00,142.79,142.79,142.74,142.75,24023
2017/08/29,13:35:00,142.75,142.75,142.72,142.72,6020
2017/08/29,13:36:00,142.72,142.74,142.72,142.74,4006
2017/08/29,13:37:00,142.74,142.75,142.72,142.73,27302
2017/08/29,13:38:00,142.74,142.76,142.73,142.76,19069
2017/08/29,13:39:00,142.76,142.77,142.75,142.76,18028
2017/08/29,13:40:00,142.76,142.76,142.76,142.76,5919
2017/08/29,13:41:00,142.77,142.77,142.75,142.76,14954
2017/08/29,13:42:00,142.76,142.79,142.76,142.78,9054
2017/08/29,13:43:00,142.78,142.79,142.78,142.78,8857
2017/08/29,13:44:00,142.77,142.77,142.76,142.76,2659
2017/08/29,13:45:00,142.75,142.78,142.74,142.78,297626
2017/08/29,13:46:00,142.78,142.79,142.77,142.78,9987
2017/08/29,13:47:00,142.78,142.79,142.78,142.78,11262
2017/08/29,13:48:00,142.78,142.78,142.76,142.78,20654
2017/08/29,13:49:00,142.77,142.77,142.73,142.74,10488
2017/08/29,13:50:00,142.74,142.76,142.74,142.74,7531
2017/08/29,13:51:00,142.74,142.78,142.74,142.77,3086
2017/08/29,13:52:00,142.76,142.76,142.70,142.71,39747
2017/08/29,13:53:00,142.72,142.74,142.70,142.74,30052
2017/08/29,13:54:00,142.74,142.75,142.73,142.74,8805
2017/08/29,13:55:00,142.74,142.74,142.73,142.73,12136
2017/08/29,13:56:00,142.73,142.76,142.73,142.76,9652
2017/08/29,13:57:00,142.77,142.77,142.73,142.74,22235
2017/08/29,13:58:00,142.74,142.74,142.70,142.71,16740
2017/08/29,13:59:00,142.71,142.75,142.71,142.73,6072
2017/08/29,14:00:00,142.73,142.77,142.73,142.76,23188
2017/08/29,14:01:00,142.76,142.76,142.76,142.76,3617
2017/08/29,14:02:00,142.76,142.78,142.74,142.78,10745
2017/08/29,14:03:00,142.78,142.80,142.78,142.79,24963
2017/08/29,14:04:00,142.79,142.83,142.79,142.80,12678
2017/08/29,14:05:00,142.80,142.80,142.75,142.78,18848
2017/08/29,14:06:00,142.78,142.80,142.78,142.80,6195
2017/08/29,14:07:00,142.81,142.85,142.81,142.82,14392
2017/08/29,14:08:00,142.83,142.84,142.78,142.78,7571
2017/08/29,14:09:00,142.76,142.79,142.76,142.78,10299
2017/08/29,14:10:00,142.79,142.79,142.78,142.79,9126
2017/08/29,14:11:00,142.79,142.81,142.79,142.80,9398
2017/08/29,14:12:00,142.80,142.80,142.78,142.80,10507
2017/08/29,14:13:00,142.80,142.81,142.79,142.79,3691
2017/08/29,14:14:00,142.80,142.80,142.78,142.79,3734
2017/08/29,14:15:00,142.78,142.80,142.78,142.79,4921
2017/08/29,14:16:00,142.79,142.82,142.78,142.80,23136
2017/08/29,14:17:00,142.82,142.84,142.81,142.81,6740
2017/08/29,14:18:00,142.81,142.81,142.80,142.81,5770
2017/08/29,14:19:00,142.80,142.81,142.79,142.81,13435
2017/08/29,14:20:00,142.81,142.81,142.77,142.79,9953
2017/08/29,14:21:00,142.79,142.82,142.79,142.82,24063
2017/08/29,14:22:00,142.81,142.83,142.81,142.83,4562
2017/08/29,14:23:00,142.83,142.83,142.79,142.83,12352
2017/08/29,14:24:00,142.83,142.84,142.82,142.83,8394
2017/08/29,14:25:00,142.83,142.83,142.80,142.82,6139
2017/08/29,14:26:00,142.82,142.84,142.82,142.84,11185
2017/08/29,14:27:00,142.84,142.84,142.81,142.83,8169
2017/08/29,14:28:00,142.83,142.85,142.83,142.84,7742
2017/08/29,14:29:00,142.84,142.86,142.84,142.84,425992
2017/08/29,14:30:00,142.83,142.84,142.80,142.80,11574
2017/08/29,14:31:00,142.79,142.81,142.78,142.80,21522
2017/08/29,14:32:00,142.80,142.82,142.80,142.81,4858
2017/08/29,14:33:00,142.81,142.81,142.79,142.79,13181
2017/08/29,14:34:00,142.79,142.82,142.79,142.81,4061
2017/08/29,14:35:00,142.81,142.83,142.80,142.82,9872
2017/08/29,14:36:00,142.82,142.85,142.79,142.85,16339
2017/08/29,14:37:00,142.85,142.86,142.83,142.85,42680
2017/08/29,14:38:00,142.85,142.85,142.84,142.84,3421
2017/08/29,14:39:00,142.85,142.85,142.83,142.85,11080
2017/08/29,14:40:00,142.85,142.87,142.85,142.86,24583
2017/08/29,14:41:00,142.86,142.93,142.86,142.92,70017
2017/08/29,14:42:00,142.91,142.92,142.88,142.89,176180
2017/08/29,14:43:00,142.89,142.91,142.89,142.91,16389
2017/08/29,14:44:00,142.92,142.93,142.91,142.93,9206
2017/08/29,14:45:00,142.93,143.04,142.92,143.00,121013
2017/08/29,14:46:00,143.01,143.01,142.99,142.99,56017
2017/08/29,14:47:00,142.98,143.00,142.96,143.00,17648
2017/08/29,14:48:00,143.00,143.03,143.00,143.02,90609
2017/08/29,14:49:00,143.03,143.05,143.02,143.05,62725
2017/08/29,14:50:00,143.05,143.07,143.04,143.04,63282
2017/08/29,14:51:00,143.04,143.07,143.02,143.04,37361
2017/08/29,14:52:00,143.04,143.07,143.03,143.05,16263
2017/08/29,14:53:00,143.05,143.05,143.01,143.03,157693
2017/08/29,14:54:00,143.03,143.03,143.00,143.00,36354
2017/08/29,14:55:00,143.00,143.01,143.00,143.00,26098
2017/08/29,14:56:00,143.00,143.02,143.00,143.01,10040
2017/08/29,14:57:00,143.00,143.03,143.00,143.01,6357
2017/08/29,14:58:00,143.01,143.04,143.00,143.02,19507
2017/08/29,14:59:00,143.02,143.02,143.00,143.01,12247
2017/08/29,15:00:00,143.02,143.05,143.01,143.04,13530
2017/08/29,15:01:00,143.04,143.05,143.03,143.04,22996
2017/08/29,15:02:00,143.04,143.04,143.01,143.03,42166
2017/08/29,15:03:00,143.03,143.03,142.98,143.00,45484
2017/08/29,15:04:00,143.00,143.02,143.00,143.01,10277
2017/08/29,15:05:00,143.01,143.05,143.00,143.04,22808
2017/08/29,15:06:00,143.04,143.04,143.02,143.03,11569
2017/08/29,15:07:00,143.03,143.03,143.00,143.01,10535
2017/08/29,15:08:00,143.01,143.04,143.01,143.01,16560
2017/08/29,15:09:00,143.01,143.04,143.01,143.03,20094
2017/08/29,15:10:00,143.03,143.09,143.03,143.08,68466
2017/08/29,15:11:00,143.08,143.08,143.06,143.08,25056
2017/08/29,15:12:00,143.08,143.10,143.07,143.09,25808
2017/08/29,15:13:00,143.10,143.10,143.07,143.08,20006
2017/08/29,15:14:00,143.08,143.09,143.06,143.06,19587
2017/08/29,15:15:00,143.07,143.12,143.06,143.10,191505
2017/08/29,15:16:00,143.11,143.13,143.08,143.09,160054
2017/08/29,15:17:00,143.09,143.14,143.08,143.13,175455
2017/08/29,15:18:00,143.14,143.14,143.12,143.12,48985
2017/08/29,15:19:00,143.12,143.14,143.12,143.13,9815
2017/08/29,15:20:00,143.13,143.13,143.08,143.09,40086
2017/08/29,15:21:00,143.09,143.12,143.07,143.11,31732
2017/08/29,15:22:00,143.11,143.12,143.11,143.11,14741
2017/08/29,15:23:00,143.11,143.12,143.10,143.11,12406
2017/08/29,15:24:00,143.12,143.16,143.11,143.15,46316
2017/08/29,15:25:00,143.14,143.17,143.14,143.16,66253
2017/08/29,15:26:00,143.15,143.17,143.14,143.16,60102
2017/08/29,15:27:00,143.16,143.17,143.14,143.17,85897
2017/08/29,15:28:00,143.17,143.21,143.17,143.17,116615
2017/08/29,15:29:00,143.17,143.19,143.16,143.17,29090
2017/08/29,15:30:00,143.16,143.17,143.14,143.17,22041
2017/08/29,15:31:00,143.17,143.19,143.15,143.16,41682
2017/08/29,15:32:00,143.17,143.17,143.12,143.12,30563
2017/08/29,15:33:00,143.12,143.14,143.09,143.12,164821
2017/08/29,15:34:00,143.12,143.17,143.12,143.15,88627
2017/08/29,15:35:00,143.14,143.15,143.13,143.15,26555
2017/08/29,15:36:00,143.15,143.15,143.08,143.08,118155
2017/08/29,15:37:00,143.07,143.08,143.04,143.07,106895
2017/08/29,15:38:00,143.06,143.07,143.03,143.04,47184
2017/08/29,15:39:00,143.04,143.08,143.03,143.04,40934
2017/08/29,15:40:00,143.04,143.06,143.04,143.04,73326
2017/08/29,15:41:00,143.04,143.09,143.03,143.09,57477
2017/08/29,15:42:00,143.09,143.09,143.07,143.07,32217
2017/08/29,15:43:00,143.07,143.08,143.04,143.06,45663
2017/08/29,15:44:00,143.07,143.07,143.04,143.05,25375
2017/08/29,15:45:00,143.05,143.06,143.04,143.05,38542
2017/08/29,15:46:00,143.05,143.08,143.04,143.07,39898
2017/08/29,15:47:00,143.07,143.11,143.07,143.10,33186
2017/08/29,15:48:00,143.10,143.11,143.09,143.09,31369
2017/08/29,15:49:00,143.09,143.09,143.06,143.07,52246
2017/08/29,15:50:00,143.06,143.07,143.05,143.07,68393
2017/08/29,15:51:00,143.06,143.06,143.00,143.03,231118
2017/08/29,15:52:00,143.03,143.04,143.01,143.01,57148
2017/08/29,15:53:00,143.01,143.02,143.00,143.01,72255
2017/08/29,15:54:00,143.01,143.03,143.00,143.01,94210
2017/08/29,15:55:00,143.01,143.03,142.99,143.00,119330
2017/08/29,15:56:00,143.00,143.04,143.00,143.01,126676
2017/08/29,15:57:00,143.01,143.01,142.95,142.96,173075
2017/08/29,15:58:00,142.96,142.98,142.93,142.96,132395
2017/08/29,15:59:00,142.95,142.96,142.91,142.94,225790
2017/08/29,16:00:00,142.94,143.01,142.94,142.96,426546
2017/08/30,09:31:00,143.11,143.17,143.07,143.14,99714
2017/08/30,09:32:00,143.14,143.23,143.14,143.18,97757
2017/08/30,09:33:00,143.18,143.26,143.18,143.24,35368
2017/08/30,09:34:00,143.24,143.24,143.15,143.20,93179
2017/08/30,09:35:00,143.20,143.20,143.02,143.07,140691
2017/08/30,09:36:00,143.07,143.15,143.00,143.13,190478
2017/08/30,09:37:00,143.13,143.24,143.05,143.23,60650
2017/08/30,09:38:00,143.25,143.43,143.25,143.40,214468
2017/08/30,09:39:00,143.39,143.48,143.35,143.48,280339
2017/08/30,09:40:00,143.48,143.48,143.37,143.42,261333
2017/08/30,09:41:00,143.41,143.51,143.41,143.48,218410
2017/08/30,09:42:00,143.48,143.53,143.47,143.48,124376
2017/08/30,09:43:00,143.47,143.54,143.46,143.52,168034
2017/08/30,09:44:00,143.52,143.55,143.49,143.54,98651
2017/08/30,09:45:00,143.54,143.54,143.45,143.45,114527
2017/08/30,09:46:00,143.46,143.53,143.46,143.52,68391
2017/08/30,09:47:00,143.52,143.52,143.49,143.52,68349
2017/08/30,09:48:00,143.53,143.55,143.49,143.53,61287
2017/08/30,09:49:00,143.53,143.59,143.51,143.58,119065
2017/08/30,09:50:00,143.57,143.61,143.55,143.61,105572
2017/08/30,09:51:00,143.61,143.62,143.53,143.54,81033
2017/08/30,09:52:00,143.55,143.57,143.54,143.55,110114
2017/08/30,09:53:00,143.56,143.60,143.55,143.58,31624
2017/08/30,09:54:00,143.58,143.62,143.55,143.61,34977
2017/08/30,09:55:00,143.61,143.62,143.58,143.59,48228
2017/08/30,09:56:00,143.60,143.65,143.58,143.61,70767
2017/08/30,09:57:00,143.62,143.67,143.61,143.67,32543
2017/08/30,09:58:00,143.67,143.70,143.65,143.69,32947
2017/08/30,09:59:00,143.70,143.71,143.64,143.64,256328
2017/08/30,10:00:00,143.64,143.68,143.64,143.67,244571
2017/08/30,10:01:00,143.67,143.67,143.60,143.60,48975
2017/08/30,10:02:00,143.60,143.60,143.55,143.56,43838
2017/08/30,10:03:00,143.56,143.57,143.53,143.56,28147
2017/08/30,10:04:00,143.56,143.57,143.54,143.56,23588
2017/08/30,10:05:00,143.57,143.59,143.54,143.54,66795
2017/08/30,10:06:00,143.55,143.56,143.49,143.54,45487
2017/08/30,10:07:00,143.55,143.56,143.52,143.53,34120
2017/08/30,10:08:00,143.54,143.57,143.50,143.52,343000
2017/08/30,10:09:00,143.53,143.63,143.53,143.62,18256
2017/08/30,10:10:00,143.60,143.61,143.58,143.58,13223
2017/08/30,10:11:00,143.58,143.61,143.58,143.59,18447
2017/08/30,10:12:00,143.60,143.67,143.59,143.66,20486
2017/08/30,10:13:00,143.67,143.68,143.63,143.66,52447
2017/08/30,10:14:00,143.66,143.68,143.63,143.67,74417
2017/08/30,10:15:00,143.67,143.67,143.60,143.62,28074
2017/08/30,10:16:00,143.61,143.62,143.59,143.62,16239
2017/08/30,10:17:00,143.62,143.67,143.62,143.66,23027
2017/08/30,10:18:00,143.66,143.72,143.64,143.70,97805
2017/08/30,10:19:00,143.70,143.79,143.70,143.78,90643
2017/08/30,10:20:00,143.76,143.78,143.71,143.74,213597
2017/08/30,10:21:00,143.74,143.75,143.69,143.72,17502
2017/08/30,10:22:00,143.72,143.72,143.70,143.70,23967
2017/08/30,10:23:00,143.69,143.70,143.66,143.67,39407
2017/08/30,10:24:00,143.67,143.71,143.66,143.68,8296
2017/08/30,10:25:00,143.68,143.73,143.66,143.71,27334
2017/08/30,10:26:00,143.71,143.72,143.68,143.68,29511
2017/08/30,10:27:00,143.67,143.72,143.67,143.70,15260
2017/08/30,10:28:00,143.70,143.74,143.67,143.74,37576
2017/08/30,10:29:00,143.75,143.76,143.70,143.70,51463
2017/08/30,10:30:00,143.70,143.74,143.70,143.73,14412
2017/08/30,10:31:00,143.73,143.73,143.70,143.72,10329
2017/08/30,10:32:00,143.71,143.73,143.69,143.70,6280
2017/08/30,10:33:00,143.69,143.70,143.68,143.69,8892
2017/08/30,10:34:00,143.69,143.73,143.69,143.71,8854
2017/08/30,10:35:00,143.70,143.73,143.70,143.71,42325
2017/08/30,10:36:00,143.72,143.76,143.71,143.73,91307
2017/08/30,10:37:00,143.73,143.74,143.65,143.66,18821
2017/08/30,10:38:00,143.66,143.66,143.55,143.61,48310
2017/08/30,10:39:00,143.60,143.60,143.53,143.57,42131
2017/08/30,10:40:00,143.57,143.62,143.57,143.60,26503
2017/08/30,10:41:00,143.60,143.65,143.60,143.62,18287
2017/08/30,10:42:00,143.62,143.62,143.54,143.57,36038
2017/08/30,10:43:00,143.57,143.62,143.55,143.60,25854
2017/08/30,10:44:00,143.60,143.66,143.60,143.66,39308
2017/08/30,10:45:00,143.66,143.68,143.63,143.68,37892
2017/08/30,10:46:00,143.67,143.71,143.67,143.69,62023
2017/08/30,10:47:00,143.69,143.72,143.69,143.72,23762
2017/08/30,10:48:00,143.72,143.82,143.72,143.78,92054
2017/08/30,10:49:00,143.79,143.83,143.78,143.81,53827
2017/08/30,10:50:00,143.81,143.94,143.81,143.92,166348
2017/08/30,10:51:00,143.92,143.94,143.86,143.88,73567
2017/08/30,10:52:00,143.88,143.92,143.87,143.91,40173
2017/08/30,10:53:00,143.91,143.95,143.87,143.87,110681
2017/08/30,10:54:00,143.87,143.90,143.87,143.89,35854
2017/08/30,10:55:00,143.88,143.91,143.88,143.91,21000
2017/08/30,10:56:00,143.90,143.93,143.89,143.91,30208
2017/08/30,10:57:00,143.91,143.94,143.89,143.93,17268
2017/08/30,10:58:00,143.92,143.92,143.88,143.88,58936
2017/08/30,10:59:00,143.88,143.92,143.87,143.92,32256
2017/08/30,11:00:00,143.92,143.98,143.90,143.98,72291
2017/08/30,11:01:00,143.98,143.98,143.93,143.95,51647
2017/08/30,11:02:00,143.95,143.96,143.92,143.94,55348
2017/08/30,11:03:00,143.93,143.96,143.93,143.94,16034
2017/08/30,11:04:00,143.94,143.96,143.92,143.92,25928
2017/08/30,11:05:00,143.92,143.96,143.91,143.95,41350
2017/08/30,11:06:00,143.95,143.96,143.92,143.95,44851
2017/08/30,11:07:00,143.96,143.96,143.92,143.96,11349
2017/08/30,11:08:00,143.96,143.97,143.93,143.96,20109
2017/08/30,11:09:00,143.96,143.99,143.94,143.95,18987
2017/08/30,11:10:00,143.95,144.01,143.94,143.98,95075
2017/08/30,11:11:00,143.97,143.97,143.93,143.94,36457
2017/08/30,11:12:00,143.94,143.94,143.90,143.91,125497
2017/08/30,11:13:00,143.91,143.93,143.90,143.93,48498
2017/08/30,11:14:00,143.92,143.92,143.91,143.92,10900
2017/08/30,11:15:00,143.92,143.93,143.89,143.92,90488
2017/08/30,11:16:00,143.92,143.93,143.88,143.90,23118
2017/08/30,11:17:00,143.90,143.94,143.89,143.92,17847
2017/08/30,11:18:00,143.91,143.93,143.90,143.91,127117
2017/08/30,11:19:00,143.91,143.91,143.82,143.86,136997
2017/08/30,11:20:00,143.86,143.90,143.86,143.88,26087
2017/08/30,11:21:00,143.88,143.88,143.84,143.86,67243
2017/08/30,11:22:00,143.86,143.86,143.83,143.83,12020
2017/08/30,11:23:00,143.83,143.88,143.83,143.87,34635
2017/08/30,11:24:00,143.87,143.88,143.85,143.86,18244
2017/08/30,11:25:00,143.86,143.87,143.84,143.87,426340
2017/08/30,11:26:00,143.87,143.88,143.82,143.84,219259
2017/08/30,11:27:00,143.84,143.86,143.84,143.86,54109
2017/08/30,11:28:00,143.86,143.89,143.85,143.89,18412
2017/08/30,11:29:00,143.89,143.92,143.85,143.90,20624
2017/08/30,11:30:00,143.91,143.92,143.89,143.90,22576
2017/08/30,11:31:00,143.90,143.92,143.89,143.92,14740
2017/08/30,11:32:00,143.92,143.92,143.89,143.90,18751
2017/08/30,11:33:00,143.89,143.91,143.88,143.90,18708
2017/08/30,11:34:00,143.90,143.90,143.85,143.85,33760
2017/08/30,11:35:00,143.85,143.88,143.85,143.86,18842
2017/08/30,11:36:00,143.87,143.87,143.84,143.85,22359
2017/08/30,11:37:00,143.85,143.88,143.85,143.88,10079
2017/08/30,11:38:00,143.88,143.90,143.87,143.89,14033
2017/08/30,11:39:00,143.89,143.90,143.87,143.87,10572
2017/08/30,11:40:00,143.87,143.90,143.87,143.89,7339
2017/08/30,11:41:00,143.89,143.93,143.89,143.89,16989
2017/08/30,11:42:00,143.90,143.97,143.89,143.95,180154
2017/08/30,11:43:00,143.96,143.96,143.92,143.92,113078
2017/08/30,11:44:00,143.92,143.96,143.90,143.95,203624
2017/08/30,11:45:00,143.94,143.95,143.89,143.91,36980
2017/08/30,11:46:00,143.92,143.94,143.91,143.93,10557
2017/08/30,11:47:00,143.93,143.94,143.92,143.94,24301
2017/08/30,11:48:00,143.94,143.96,143.93,143.93,14666
2017/08/30,11:49:00,143.93,143.93,143.86,143.87,43389
2017/08/30,11:50:00,143.87,143.88,143.83,143.88,66494
2017/08/30,11:51:00,143.88,143.91,143.88,143.90,21195
2017/08/30,11:52:00,143.90,143.90,143.88,143.88,165598
2017/08/30,11:53:00,143.88,143.88,143.84,143.85,47286
2017/08/30,11:54:00,143.85,143.88,143.85,143.86,45144
2017/08/30,11:55:00,143.86,143.87,143.85,143.87,8242
2017/08/30,11:56:00,143.87,143.91,143.87,143.89,35564
2017/08/30,11:57:00,143.88,143.91,143.87,143.91,38586
2017/08/30,11:58:00,143.89,143.93,143.89,143.93,15636
2017/08/30,11:59:00,143.93,143.94,143.91,143.93,37356
2017/08/30,12:00:00,143.93,143.96,143.92,143.94,13460
2017/08/30,12:01:00,143.93,143.95,143.90,143.91,34034
2017/08/30,12:02:00,143.92,143.92,143.88,143.89,30578
2017/08/30,12:03:00,143.89,143.91,143.88,143.91,12700
2017/08/30,12:04:00,143.91,143.94,143.90,143.92,32944
2017/08/30,12:05:00,143.93,143.95,143.92,143.94,38365
2017/08/30,12:06:00,143.95,143.95,143.93,143.94,49389
2017/08/30,12:07:00,143.94,143.96,143.94,143.96,11607
2017/08/30,12:08:00,143.96,143.96,143.93,143.93,19391
2017/08/30,12:09:00,143.94,143.94,143.92,143.94,20699
2017/08/30,12:10:00,143.94,143.99,143.94,143.99,41507
2017/08/30,12:11:00,143.99,144.01,143.97,143.98,90549
2017/08/30,12:12:00,143.97,143.97,143.95,143.96,13055
2017/08/30,12:13:00,143.96,143.97,143.95,143.96,13265
2017/08/30,12:14:00,143.96,143.99,143.96,143.98,32232
2017/08/30,12:15:00,143.99,144.03,143.99,144.01,35751
2017/08/30,12:16:00,144.00,144.01,144.00,144.00,9496
2017/08/30,12:17:00,144.00,144.02,143.99,144.00,26920
2017/08/30,12:18:00,144.01,144.01,143.99,144.00,38185
2017/08/30,12:19:00,144.00,144.00,143.96,143.98,40013
2017/08/30,12:20:00,143.98,144.00,143.97,144.00,22638
2017/08/30,12:21:00,144.00,144.01,143.98,143.98,20843
2017/08/30,12:22:00,143.98,143.98,143.95,143.96,34934
2017/08/30,12:23:00,143.95,143.96,143.93,143.95,126786
2017/08/30,12:24:00,143.95,143.98,143.93,143.97,19782
2017/08/30,12:25:00,143.97,143.99,143.95,143.99,109329
2017/08/30,12:26:00,143.99,144.00,143.98,143.98,143277
2017/08/30,12:27:00,143.99,143.99,143.97,143.99,63011
2017/08/30,12:28:00,143.99,144.01,143.99,144.01,118888
2017/08/30,12:29:00,144.00,144.01,143.98,143.99,156511
2017/08/30,12:30:00,144.00,144.02,143.99,144.00,57606
2017/08/30,12:31:00,144.00,144.01,143.99,144.00,77636
2017/08/30,12:32:00,144.00,144.02,144.00,144.01,7490
2017/08/30,12:33:00,144.01,144.04,144.01,144.02,19726
2017/08/30,12:34:00,144.03,144.04,144.01,144.03,44696
2017/08/30,12:35:00,144.03,144.07,144.01,144.06,73355
2017/08/30,12:36:00,144.06,144.06,144.04,144.04,16978
2017/08/30,12:37:00,144.04,144.06,144.04,144.05,9440
2017/08/30,12:38:00,144.05,144.05,144.04,144.05,9461
2017/08/30,12:39:00,144.05,144.06,144.04,144.06,64851
2017/08/30,12:40:00,144.06,144.10,144.05,144.10,110469
2017/08/30,12:41:00,144.09,144.14,144.09,144.13,77620
2017/08/30,12:42:00,144.12,144.17,144.12,144.17,51448
2017/08/30,12:43:00,144.17,144.22,144.14,144.19,242405
2017/08/30,12:44:00,144.19,144.20,144.18,144.20,14335
2017/08/30,12:45:00,144.19,144.23,144.19,144.20,69208
2017/08/30,12:46:00,144.20,144.22,144.20,144.21,17589
2017/08/30,12:47:00,144.20,144.21,144.19,144.21,55295
2017/08/30,12:48:00,144.21,144.22,144.19,144.21,28565
2017/08/30,12:49:00,144.21,144.22,144.20,144.20,12492
2017/08/30,12:50:00,144.20,144.25,144.20,144.24,63209
2017/08/30,12:51:00,144.24,144.24,144.19,144.22,41607
2017/08/30,12:52:00,144.21,144.21,144.19,144.20,77438
2017/08/30,12:53:00,144.20,144.22,144.20,144.22,43102
2017/08/30,12:54:00,144.21,144.22,144.19,144.19,58605
2017/08/30,12:55:00,144.19,144.21,144.18,144.18,39858
2017/08/30,12:56:00,144.19,144.21,144.19,144.20,51942
2017/08/30,12:57:00,144.20,144.22,144.20,144.21,22178
2017/08/30,12:58:00,144.22,144.22,144.19,144.21,47715
2017/08/30,12:59:00,144.21,144.23,144.21,144.23,120019
2017/08/30,13:00:00,144.23,144.31,144.23,144.29,95696
2017/08/30,13:01:00,144.29,144.31,144.27,144.28,147048
2017/08/30,13:02:00,144.28,144.29,144.27,144.28,61578
2017/08/30,13:03:00,144.28,144.30,144.27,144.29,39168
2017/08/30,13:04:00,144.29,144.29,144.27,144.28,74229
2017/08/30,13:05:00,144.28,144.28,144.26,144.26,50838
2017/08/30,13:06:00,144.26,144.29,144.26,144.29,27561
2017/08/30,13:07:00,144.29,144.29,144.28,144.29,28433
2017/08/30,13:08:00,144.29,144.32,144.29,144.32,30092
2017/08/30,13:09:00,144.32,144.34,144.30,144.33,125946
2017/08/30,13:10:00,144.33,144.35,144.31,144.32,113019
2017/08/30,13:11:00,144.31,144.35,144.31,144.33,151837
2017/08/30,13:12:00,144.34,144.38,144.33,144.37,93376
2017/08/30,13:13:00,144.37,144.46,144.37,144.42,137058
2017/08/30,13:14:00,144.42,144.45,144.42,144.43,101598
2017/08/30,13:15:00,144.43,144.47,144.43,144.45,59176
2017/08/30,13:16:00,144.45,144.47,144.42,144.44,147680
2017/08/30,13:17:00,144.44,144.44,144.42,144.43,36013
2017/08/30,13:18:00,144.43,144.45,144.43,144.45,63136
2017/08/30,13:19:00,144.45,144.46,144.43,144.44,39858
2017/08/30,13:20:00,144.43,144.44,144.41,144.42,31792
2017/08/30,13:21:00,144.42,144.42,144.40,144.41,39941
2017/08/30,13:22:00,144.41,144.43,144.41,144.43,97768
2017/08/30,13:23:00,144.43,144.45,144.42,144.44,78586
2017/08/30,13:24:00,144.44,144.44,144.42,144.43,16726
2017/08/30,13:25:00,144.43,144.45,144.43,144.45,21989
2017/08/30,13:26:00,144.45,144.47,144.43,144.45,59499
2017/08/30,13:27:00,144.46,144.50,144.45,144.50,82321
2017/08/30,13:28:00,144.50,144.54,144.49,144.52,144850
2017/08/30,13:29:00,144.53,144.62,144.53,144.60,220371
2017/08/30,13:30:00,144.59,144.61,144.55,144.56,94676
2017/08/30,13:31:00,144.56,144.56,144.52,144.52,57590
2017/08/30,13:32:00,144.52,144.59,144.52,144.59,262461
2017/08/30,13:33:00,144.59,144.59,144.54,144.54,51501
2017/08/30,13:34:00,144.53,144.56,144.53,144.55,27369
2017/08/30,13:35:00,144.55,144.58,144.54,144.57,81065
2017/08/30,13:36:00,144.57,144.58,144.55,144.57,52937
2017/08/30,13:37:00,144.57,144.62,144.57,144.61,64808
2017/08/30,13:38:00,144.61,144.64,144.60,144.63,37446
2017/08/30,13:39:00,144.63,144.64,144.62,144.63,54432
2017/08/30,13:40:00,144.62,144.64,144.61,144.63,17302
2017/08/30,13:41:00,144.63,144.66,144.62,144.63,112740
2017/08/30,13:42:00,144.64,144.64,144.60,144.63,153140
2017/08/30,13:43:00,144.63,144.65,144.62,144.64,32850
2017/08/30,13:44:00,144.64,144.67,144.63,144.65,29611
2017/08/30,13:45:00,144.65,144.66,144.64,144.64,25547
2017/08/30,13:46:00,144.64,144.64,144.62,144.64,23777
2017/08/30,13:47:00,144.64,144.69,144.64,144.67,110443
2017/08/30,13:48:00,144.67,144.72,144.67,144.71,436789
2017/08/30,13:49:00,144.72,144.72,144.68,144.72,166097
2017/08/30,13:50:00,144.71,144.72,144.70,144.72,218696
2017/08/30,13:51:00,144.71,144.72,144.70,144.70,55316
2017/08/30,13:52:00,144.71,144.77,144.70,144.75,90027
2017/08/30,13:53:00,144.76,144.78,144.74,144.74,142606
2017/08/30,13:54:00,144.75,144.79,144.75,144.78,37976
2017/08/30,13:55:00,144.78,144.78,144.74,144.76,102569
2017/08/30,13:56:00,144.76,144.81,144.76,144.80,108476
2017/08/30,13:57:00,144.80,144.81,144.79,144.80,43465
2017/08/30,13:58:00,144.80,144.83,144.79,144.79,72613
2017/08/30,13:59:00,144.79,144.80,144.73,144.73,64208
2017/08/30,14:00:00,144.73,144.76,144.73,144.76,46240
2017/08/30,14:01:00,144.76,144.76,144.72,144.72,56988
2017/08/30,14:02:00,144.72,144.73,144.69,144.70,100972
2017/08/30,14:03:00,144.70,144.70,144.67,144.69,53597
2017/08/30,14:04:00,144.69,144.70,144.67,144.69,42100
2017/08/30,14:05:00,144.70,144.70,144.68,144.69,33083
2017/08/30,14:06:00,144.69,144.71,144.68,144.69,51709
2017/08/30,14:07:00,144.69,144.73,144.68,144.73,21786
2017/08/30,14:08:00,144.72,144.74,144.72,144.72,39212
2017/08/30,14:09:00,144.72,144.74,144.71,144.72,23010
2017/08/30,14:10:00,144.72,144.72,144.65,144.66,105033
2017/08/30,14:11:00,144.66,144.67,144.64,144.65,180767
2017/08/30,14:12:00,144.65,144.65,144.64,144.65,26675
2017/08/30,14:13:00,144.65,144.67,144.64,144.67,85477
2017/08/30,14:14:00,144.67,144.71,144.66,144.69,46346
2017/08/30,14:15:00,144.69,144.73,144.69,144.72,43016
2017/08/30,14:16:00,144.72,144.73,144.71,144.71,17250
2017/08/30,14:17:00,144.71,144.73,144.70,144.72,29237
2017/08/30,14:18:00,144.71,144.73,144.71,144.73,17517
2017/08/30,14:19:00,144.73,144.75,144.72,144.73,17447
2017/08/30,14:20:00,144.73,144.75,144.72,144.75,28352
2017/08/30,14:21:00,144.75,144.78,144.74,144.78,18794
2017/08/30,14:22:00,144.78,144.86,144.77,144.85,86630
2017/08/30,14:23:00,144.84,144.87,144.82,144.85,99750
2017/08/30,14:24:00,144.85,144.85,144.82,144.83,45419
2017/08/30,14:25:00,144.83,144.84,144.81,144.82,9923
2017/08/30,14:26:00,144.83,144.83,144.81,144.83,72680
2017/08/30,14:27:00,144.82,144.84,144.81,144.83,27384
2017/08/30,14:28:00,144.83,144.84,144.81,144.82,70643
2017/08/30,14:29:00,144.81,144.81,144.79,144.80,14134
2017/08/30,14:30:00,144.81,144.82,144.79,144.82,47847
2017/08/30,14:31:00,144.82,144.83,144.80,144.82,26116
2017/08/30,14:32:00,144.81,144.83,144.81,144.82,23423
2017/08/30,14:33:00,144.81,144.82,144.81,144.81,51024
2017/08/30,14:34:00,144.82,144.84,144.81,144.82,27487
2017/08/30,14:35:00,144.83,144.85,144.82,144.83,82018
2017/08/30,14:36:00,144.84,144.84,144.82,144.82,34526
2017/08/30,14:37:00,144.83,144.85,144.83,144.84,37861
2017/08/30,14:38:00,144.84,144.85,144.79,144.83,84560
2017/08/30,14:39:00,144.83,144.84,144.83,144.84,721656
2017/08/30,14:40:00,144.84,144.89,144.83,144.87,151838
2017/08/30,14:41:00,144.86,144.87,144.84,144.85,23159
2017/08/30,14:42:00,144.85,144.85,144.79,144.81,33724
2017/08/30,14:43:00,144.82,144.83,144.80,144.83,21283
2017/08/30,14:44:00,144.83,144.83,144.81,144.81,20453
2017/08/30,14:45:00,144.81,144.81,144.68,144.69,104674
2017/08/30,14:46:00,144.69,144.71,144.65,144.68,118553
2017/08/30,14:47:00,144.68,144.70,144.66,144.68,96677
2017/08/30,14:48:00,144.68,144.70,144.68,144.69,20804
2017/08/30,14:49:00,144.70,144.71,144.68,144.68,32785
2017/08/30,14:50:00,144.68,144.72,144.68,144.70,42367
2017/08/30,14:51:00,144.70,144.72,144.69,144.70,37723
2017/08/30,14:52:00,144.70,144.75,144.70,144.74,47660
2017/08/30,14:53:00,144.73,144.73,144.71,144.72,15033
2017/08/30,14:54:00,144.72,144.72,144.71,144.71,20084
2017/08/30,14:55:00,144.70,144.73,144.70,144.73,15832
2017/08/30,14:56:00,144.74,144.75,144.71,144.71,17002
2017/08/30,14:57:00,144.71,144.74,144.71,144.73,19859
2017/08/30,14:58:00,144.73,144.75,144.73,144.74,29541
2017/08/30,14:59:00,144.74,144.76,144.74,144.76,35760
2017/08/30,15:00:00,144.76,144.76,144.74,144.76,91701
2017/08/30,15:01:00,144.76,144.77,144.73,144.74,59506
2017/08/30,15:02:00,144.74,144.75,144.72,144.72,67825
2017/08/30,15:03:00,144.72,144.78,144.71,144.75,410425
2017/08/30,15:04:00,144.75,144.79,144.74,144.76,311916
2017/08/30,15:05:00,144.76,144.78,144.69,144.69,109145
2017/08/30,15:06:00,144.70,144.72,144.68,144.68,34324
2017/08/30,15:07:00,144.68,144.70,144.67,144.68,70223
2017/08/30,15:08:00,144.69,144.71,144.68,144.68,50791
2017/08/30,15:09:00,144.69,144.72,144.69,144.72,38405
2017/08/30,15:10:00,144.71,144.72,144.68,144.70,252995
2017/08/30,15:11:00,144.70,144.72,144.69,144.71,236307
2017/08/30,15:12:00,144.71,144.73,144.71,144.73,18373
2017/08/30,15:13:00,144.73,144.73,144.71,144.71,11662
2017/08/30,15:14:00,144.71,144.73,144.71,144.73,96236
2017/08/30,15:15:00,144.73,144.73,144.70,144.71,99191
2017/08/30,15:16:00,144.71,144.71,144.67,144.70,67675
2017/08/30,15:17:00,144.70,144.71,144.69,144.71,448026
2017/08/30,15:18:00,144.71,144.71,144.70,144.71,81661
2017/08/30,15:19:00,144.71,144.73,144.69,144.69,160152
2017/08/30,15:20:00,144.69,144.69,144.66,144.69,53848
2017/08/30,15:21:00,144.69,144.70,144.69,144.69,85005
2017/08/30,15:22:00,144.69,144.71,144.68,144.70,118854
2017/08/30,15:23:00,144.70,144.72,144.69,144.70,781338
2017/08/30,15:24:00,144.70,144.72,144.70,144.72,12474
2017/08/30,15:25:00,144.72,144.76,144.72,144.74,69934
2017/08/30,15:26:00,144.74,144.75,144.71,144.74,132507
2017/08/30,15:27:00,144.74,144.75,144.73,144.73,32708
2017/08/30,15:28:00,144.74,144.74,144.72,144.73,43394
2017/08/30,15:29:00,144.73,144.77,144.72,144.76,143534
2017/08/30,15:30:00,144.76,144.80,144.76,144.78,98699
2017/08/30,15:31:00,144.77,144.78,144.74,144.76,173977
2017/08/30,15:32:00,144.76,144.77,144.75,144.76,39433
2017/08/30,15:33:00,144.76,144.76,144.73,144.73,68152
2017/08/30,15:34:00,144.73,144.76,144.73,144.74,62547
2017/08/30,15:35:00,144.74,144.78,144.73,144.77,43647
2017/08/30,15:36:00,144.77,144.78,144.75,144.75,114107
2017/08/30,15:37:00,144.75,144.76,144.68,144.68,124463
2017/08/30,15:38:00,144.68,144.68,144.58,144.58,163990
2017/08/30,15:39:00,144.59,144.63,144.59,144.62,57780
2017/08/30,15:40:00,144.61,144.61,144.56,144.57,119599
2017/08/30,15:41:00,144.56,144.58,144.44,144.45,500426
2017/08/30,15:42:00,144.46,144.49,144.44,144.47,166732
2017/08/30,15:43:00,144.46,144.47,144.43,144.47,86303
2017/08/30,15:44:00,144.46,144.48,144.42,144.48,166949
2017/08/30,15:45:00,144.48,144.52,144.46,144.46,289626
2017/08/30,15:46:00,144.47,144.53,144.46,144.50,111913
2017/08/30,15:47:00,144.51,144.53,144.50,144.53,74803
2017/08/30,15:48:00,144.53,144.56,144.52,144.54,141955
2017/08/30,15:49:00,144.54,144.57,144.54,144.56,130406
2017/08/30,15:50:00,144.56,144.56,144.53,144.53,78231
2017/08/30,15:51:00,144.52,144.62,144.52,144.60,546594
2017/08/30,15:52:00,144.60,144.64,144.60,144.64,61934
2017/08/30,15:53:00,144.64,144.66,144.62,144.65,187315
2017/08/30,15:54:00,144.65,144.65,144.61,144.61,120931
2017/08/30,15:55:00,144.61,144.67,144.61,144.66,135745
2017/08/30,15:56:00,144.66,144.67,144.63,144.65,147358
2017/08/30,15:57:00,144.65,144.67,144.64,144.66,139272
2017/08/30,15:58:00,144.66,144.67,144.63,144.63,129787
2017/08/30,15:59:00,144.64,144.66,144.61,144.65,348921
2017/08/30,16:00:00,144.66,144.69,144.59,144.64,1141128
2017/08/31,09:31:00,145.03,145.08,144.98,145.02,95828
2017/08/31,09:32:00,145.02,145.04,144.98,145.01,103618
2017/08/31,09:33:00,145.02,145.10,145.01,145.09,100647
2017/08/31,09:34:00,145.09,145.18,145.09,145.18,147490
2017/08/31,09:35:00,145.18,145.22,145.15,145.21,102022
2017/08/31,09:36:00,145.22,145.28,145.20,145.22,138035
2017/08/31,09:37:00,145.22,145.30,145.20,145.26,77269
2017/08/31,09:38:00,145.26,145.32,145.22,145.30,156098
2017/08/31,09:39:00,145.31,145.32,145.28,145.31,149528
2017/08/31,09:40:00,145.30,145.33,145.29,145.32,134759
2017/08/31,09:41:00,145.32,145.40,145.32,145.35,178146
2017/08/31,09:42:00,145.35,145.41,145.35,145.41,76569
2017/08/31,09:43:00,145.42,145.42,145.33,145.37,175134
2017/08/31,09:44:00,145.37,145.41,145.34,145.41,81840
2017/08/31,09:45:00,145.41,145.50,145.40,145.47,288168
2017/08/31,09:46:00,145.48,145.51,145.45,145.46,117131
2017/08/31,09:47:00,145.45,145.49,145.44,145.46,55891
2017/08/31,09:48:00,145.45,145.46,145.41,145.44,76864
2017/08/31,09:49:00,145.44,145.52,145.44,145.47,66171
2017/08/31,09:50:00,145.48,145.51,145.45,145.46,75493
2017/08/31,09:51:00,145.46,145.49,145.37,145.40,128028
2017/08/31,09:52:00,145.39,145.42,145.33,145.34,409827
2017/08/31,09:53:00,145.35,145.35,145.28,145.32,254519
2017/08/31,09:54:00,145.32,145.37,145.31,145.36,121955
2017/08/31,09:55:00,145.36,145.43,145.36,145.42,41763
2017/08/31,09:56:00,145.42,145.48,145.38,145.47,129599
2017/08/31,09:57:00,145.46,145.47,145.42,145.46,183637
2017/08/31,09:58:00,145.46,145.49,145.45,145.47,224428
2017/08/31,09:59:00,145.47,145.49,145.46,145.49,48900
2017/08/31,10:00:00,145.49,145.51,145.48,145.49,110320
2017/08/31,10:01:00,145.49,145.49,145.41,145.43,113045
2017/08/31,10:02:00,145.42,145.46,145.37,145.37,69194
2017/08/31,10:03:00,145.36,145.45,145.35,145.43,80831
2017/08/31,10:04:00,145.44,145.49,145.42,145.48,49724
2017/08/31,10:05:00,145.48,145.56,145.44,145.54,161476
2017/08/31,10:06:00,145.54,145.55,145.51,145.53,160371
2017/08/31,10:07:00,145.53,145.55,145.50,145.53,98993
2017/08/31,10:08:00,145.54,145.54,145.47,145.52,186176
2017/08/31,10:09:00,145.52,145.55,145.51,145.55,163233
2017/08/31,10:10:00,145.54,145.54,145.47,145.48,59057
2017/08/31,10:11:00,145.48,145.53,145.47,145.47,67054
2017/08/31,10:12:00,145.48,145.53,145.48,145.53,85288
2017/08/31,10:13:00,145.53,145.57,145.52,145.53,121252
2017/08/31,10:14:00,145.54,145.56,145.52,145.52,138044
2017/08/31,10:15:00,145.52,145.55,145.51,145.54,92787
2017/08/31,10:16:00,145.54,145.55,145.43,145.46,404546
2017/08/31,10:17:00,145.47,145.48,145.43,145.48,57386
2017/08/31,10:18:00,145.48,145.62,145.48,145.61,112769
2017/08/31,10:19:00,145.61,145.63,145.57,145.57,83771
2017/08/31,10:20:00,145.58,145.59,145.54,145.59,124647
2017/08/31,10:21:00,145.59,145.60,145.57,145.60,21274
2017/08/31,10:22:00,145.59,145.68,145.59,145.66,82865
2017/08/31,10:23:00,145.67,145.68,145.63,145.64,131606
2017/08/31,10:24:00,145.64,145.66,145.61,145.64,74804
2017/08/31,10:25:00,145.64,145.66,145.64,145.66,46612
2017/08/31,10:26:00,145.66,145.66,145.62,145.64,25661
2017/08/31,10:27:00,145.64,145.65,145.62,145.65,73241
2017/08/31,10:28:00,145.63,145.66,145.63,145.63,23522
2017/08/31,10:29:00,145.64,145.65,145.56,145.60,85453
2017/08/31,10:30:00,145.60,145.63,145.59,145.60,43072
2017/08/31,10:31:00,145.61,145.61,145.55,145.56,71348
2017/08/31,10:32:00,145.56,145.60,145.53,145.54,107108
2017/08/31,10:33:00,145.55,145.60,145.54,145.60,37090
2017/08/31,10:34:00,145.60,145.60,145.46,145.51,94876
2017/08/31,10:35:00,145.52,145.52,145.48,145.48,44367
2017/08/31,10:36:00,145.48,145.49,145.42,145.45,275351
2017/08/31,10:37:00,145.45,145.50,145.45,145.50,186315
2017/08/31,10:38:00,145.50,145.52,145.42,145.42,245916
2017/08/31,10:39:00,145.43,145.48,145.42,145.47,45472
2017/08/31,10:40:00,145.47,145.53,145.47,145.52,72287
2017/08/31,10:41:00,145.51,145.54,145.50,145.51,27309
2017/08/31,10:42:00,145.51,145.51,145.47,145.50,52099
2017/08/31,10:43:00,145.50,145.54,145.49,145.54,55734
2017/08/31,10:44:00,145.55,145.56,145.50,145.50,70378
2017/08/31,10:45:00,145.51,145.51,145.47,145.47,31278
2017/08/31,10:46:00,145.48,145.53,145.47,145.53,34206
2017/08/31,10:47:00,145.53,145.53,145.49,145.50,21232
2017/08/31,10:48:00,145.50,145.50,145.43,145.46,38701
2017/08/31,10:49:00,145.46,145.49,145.45,145.45,55316
2017/08/31,10:50:00,145.45,145.47,145.42,145.43,96184
2017/08/31,10:51:00,145.42,145.47,145.40,145.46,167597
2017/08/31,10:52:00,145.46,145.46,145.45,145.46,36588
2017/08/31,10:53:00,145.46,145.48,145.43,145.48,28787
2017/08/31,10:54:00,145.47,145.50,145.47,145.48,59432
2017/08/31,10:55:00,145.48,145.51,145.46,145.50,32153
2017/08/31,10:56:00,145.50,145.51,145.48,145.49,41788
2017/08/31,10:57:00,145.49,145.53,145.49,145.51,460382
2017/08/31,10:58:00,145.51,145.51,145.43,145.44,78507
2017/08/31,10:59:00,145.44,145.49,145.44,145.45,41183
2017/08/31,11:00:00,145.45,145.48,145.43,145.48,18103
2017/08/31,11:01:00,145.48,145.49,145.37,145.38,63515
2017/08/31,11:02:00,145.38,145.43,145.37,145.41,91186
2017/08/31,11:03:00,145.40,145.41,145.38,145.41,50492
2017/08/31,11:04:00,145.41,145.44,145.40,145.44,29405
2017/08/31,11:05:00,145.44,145.48,145.44,145.47,74153
2017/08/31,11:06:00,145.46,145.47,145.45,145.45,94231
2017/08/31,11:07:00,145.45,145.46,145.43,145.44,17044
2017/08/31,11:08:00,145.44,145.46,145.44,145.46,21833
2017/08/31,11:09:00,145.46,145.50,145.45,145.50,38887
2017/08/31,11:10:00,145.50,145.54,145.50,145.53,44929
2017/08/31,11:11:00,145.53,145.54,145.51,145.52,26372
2017/08/31,11:12:00,145.52,145.58,145.52,145.58,118465
2017/08/31,11:13:00,145.58,145.60,145.57,145.57,122912
2017/08/31,11:14:00,145.57,145.59,145.55,145.59,41024
2017/08/31,11:15:00,145.59,145.59,145.56,145.58,26616
2017/08/31,11:16:00,145.59,145.62,145.58,145.61,540233
2017/08/31,11:17:00,145.62,145.63,145.58,145.62,36080
2017/08/31,11:18:00,145.62,145.63,145.59,145.60,108534
2017/08/31,11:19:00,145.60,145.61,145.59,145.59,19751
2017/08/31,11:20:00,145.60,145.62,145.60,145.62,30537
2017/08/31,11:21:00,145.62,145.63,145.60,145.62,22488
2017/08/31,11:22:00,145.62,145.63,145.58,145.58,25645
2017/08/31,11:23:00,145.58,145.58,145.55,145.57,26305
2017/08/31,11:24:00,145.57,145.58,145.55,145.58,33111
2017/08/31,11:25:00,145.58,145.61,145.58,145.60,14828
2017/08/31,11:26:00,145.60,145.61,145.59,145.60,33383
2017/08/31,11:27:00,145.60,145.60,145.57,145.57,20226
2017/08/31,11:28:00,145.57,145.59,145.55,145.59,427113
2017/08/31,11:29:00,145.60,145.62,145.59,145.60,46238
2017/08/31,11:30:00,145.60,145.60,145.56,145.58,50049
2017/08/31,11:31:00,145.57,145.59,145.55,145.55,139229
2017/08/31,11:32:00,145.56,145.56,145.47,145.50,66944
2017/08/31,11:33:00,145.51,145.51,145.37,145.37,242146
2017/08/31,11:34:00,145.38,145.47,145.37,145.46,56996
2017/08/31,11:35:00,145.46,145.47,145.40,145.43,33897
2017/08/31,11:36:00,145.43,145.50,145.43,145.46,112775
2017/08/31,11:37:00,145.46,145.49,145.45,145.48,26543
2017/08/31,11:38:00,145.49,145.50,145.48,145.49,31970
2017/08/31,11:39:00,145.50,145.54,145.47,145.53,78875
2017/08/31,11:40:00,145.53,145.56,145.51,145.56,131133
2017/08/31,11:41:00,145.56,145.58,145.55,145.56,86031
2017/08/31,11:42:00,145.56,145.60,145.56,145.59,50982
2017/08/31,11:43:00,145.58,145.59,145.57,145.58,38909
2017/08/31,11:44:00,145.59,145.62,145.59,145.59,52081
2017/08/31,11:45:00,145.59,145.64,145.59,145.60,83150
2017/08/31,11:46:00,145.60,145.63,145.59,145.63,45829
2017/08/31,11:47:00,145.63,145.66,145.63,145.65,140017
2017/08/31,11:48:00,145.65,145.65,145.62,145.64,118005
2017/08/31,11:49:00,145.64,145.67,145.64,145.65,20430
2017/08/31,11:50:00,145.64,145.65,145.61,145.61,44338
2017/08/31,11:51:00,145.62,145.65,145.62,145.63,46654
2017/08/31,11:52:00,145.63,145.65,145.63,145.63,26180
2017/08/31,11:53:00,145.63,145.65,145.63,145.65,36090
2017/08/31,11:54:00,145.65,145.72,145.65,145.69,116373
2017/08/31,11:55:00,145.69,145.71,145.67,145.70,45435
2017/08/31,11:56:00,145.70,145.72,145.69,145.71,44501
2017/08/31,11:57:00,145.71,145.71,145.65,145.69,83564
2017/08/31,11:58:00,145.68,145.69,145.67,145.67,31635
2017/08/31,11:59:00,145.67,145.70,145.67,145.70,17776
2017/08/31,12:00:00,145.70,145.70,145.68,145.68,33649
2017/08/31,12:01:00,145.68,145.71,145.67,145.71,39768
2017/08/31,12:02:00,145.72,145.73,145.70,145.71,49725
2017/08/31,12:03:00,145.71,145.74,145.69,145.73,26521
2017/08/31,12:04:00,145.73,145.74,145.70,145.73,63466
2017/08/31,12:05:00,145.73,145.77,145.72,145.76,71014
2017/08/31,12:06:00,145.77,145.82,145.76,145.82,208213
2017/08/31,12:07:00,145.82,145.83,145.80,145.81,221157
2017/08/31,12:08:00,145.81,145.83,145.81,145.82,72074
2017/08/31,12:09:00,145.81,145.84,145.81,145.84,76469
2017/08/31,12:10:00,145.84,145.85,145.83,145.84,442748
2017/08/31,12:11:00,145.83,145.87,145.81,145.86,138452
2017/08/31,12:12:00,145.86,145.86,145.83,145.83,46089
2017/08/31,12:13:00,145.84,145.84,145.81,145.82,32926
2017/08/31,12:14:00,145.81,145.85,145.81,145.85,47749
2017/08/31,12:15:00,145.84,145.86,145.82,145.86,45768
2017/08/31,12:16:00,145.86,145.89,145.85,145.87,129469
2017/08/31,12:17:00,145.87,145.90,145.85,145.90,169118
2017/08/31,12:18:00,145.90,145.91,145.87,145.88,100567
2017/08/31,12:19:00,145.87,145.93,145.87,145.93,44159
2017/08/31,12:20:00,145.92,145.92,145.89,145.89,122822
2017/08/31,12:21:00,145.90,145.91,145.87,145.91,41967
2017/08/31,12:22:00,145.91,145.93,145.89,145.90,37000
2017/08/31,12:23:00,145.90,145.90,145.85,145.87,51025
2017/08/31,12:24:00,145.87,145.90,145.87,145.89,17665
2017/08/31,12:25:00,145.88,145.89,145.86,145.88,495307
2017/08/31,12:26:00,145.89,145.90,145.88,145.89,53974
2017/08/31,12:27:00,145.89,145.91,145.87,145.91,63124
2017/08/31,12:28:00,145.91,145.92,145.90,145.92,7731
2017/08/31,12:29:00,145.92,145.93,145.91,145.91,50190
2017/08/31,12:30:00,145.91,145.93,145.91,145.91,16882
2017/08/31,12:31:00,145.91,145.93,145.91,145.92,135565
2017/08/31,12:32:00,145.93,145.94,145.90,145.90,62750
2017/08/31,12:33:00,145.90,145.90,145.88,145.90,23544
2017/08/31,12:34:00,145.91,145.94,145.91,145.94,21634
2017/08/31,12:35:00,145.93,145.94,145.89,145.90,44750
2017/08/31,12:36:00,145.90,145.92,145.90,145.91,30844
2017/08/31,12:37:00,145.91,145.93,145.89,145.93,24273
2017/08/31,12:38:00,145.93,145.94,145.92,145.94,19215
2017/08/31,12:39:00,145.94,145.94,145.92,145.93,52986
2017/08/31,12:40:00,145.93,145.94,145.92,145.93,62579
2017/08/31,12:41:00,145.93,145.95,145.93,145.95,19726
2017/08/31,12:42:00,145.94,145.95,145.92,145.93,65736
2017/08/31,12:43:00,145.93,145.96,145.92,145.96,23912
2017/08/31,12:44:00,145.96,145.97,145.94,145.96,33410
2017/08/31,12:45:00,145.96,145.97,145.94,145.95,37552
2017/08/31,12:46:00,145.95,145.95,145.90,145.90,121453
2017/08/31,12:47:00,145.90,145.90,145.88,145.89,58370
2017/08/31,12:48:00,145.89,145.89,145.85,145.86,106778
2017/08/31,12:49:00,145.86,145.87,145.83,145.83,59262
2017/08/31,12:50:00,145.83,145.85,145.83,145.84,28836
2017/08/31,12:51:00,145.84,145.86,145.83,145.85,23773
2017/08/31,12:52:00,145.85,145.86,145.83,145.83,45081
2017/08/31,12:53:00,145.84,145.86,145.84,145.86,34188
2017/08/31,12:54:00,145.86,145.88,145.85,145.87,35191
2017/08/31,12:55:00,145.87,145.89,145.87,145.88,26475
2017/08/31,12:56:00,145.88,145.89,145.87,145.89,24374
2017/08/31,12:57:00,145.89,145.94,145.89,145.92,97327
2017/08/31,12:58:00,145.93,145.94,145.93,145.94,15292
2017/08/31,12:59:00,145.94,145.94,145.90,145.92,174598
2017/08/31,13:00:00,145.92,145.92,145.88,145.89,40286
2017/08/31,13:01:00,145.89,145.92,145.87,145.91,38227
2017/08/31,13:02:00,145.92,145.94,145.92,145.93,125314
2017/08/31,13:03:00,145.93,145.93,145.89,145.90,16442
2017/08/31,13:04:00,145.90,145.92,145.90,145.91,42674
2017/08/31,13:05:00,145.91,145.91,145.88,145.89,14815
2017/08/31,13:06:00,145.89,145.89,145.83,145.84,38464
2017/08/31,13:07:00,145.85,145.86,145.84,145.85,35694
2017/08/31,13:08:00,145.85,145.88,145.83,145.87,68728
2017/08/31,13:09:00,145.87,145.91,145.87,145.89,149508
2017/08/31,13:10:00,145.90,145.92,145.89,145.91,14652
2017/08/31,13:11:00,145.91,145.92,145.90,145.91,18287
2017/08/31,13:12:00,145.91,145.92,145.87,145.88,54060
2017/08/31,13:13:00,145.88,145.88,145.85,145.85,20802
2017/08/31,13:14:00,145.85,145.87,145.84,145.85,29279
2017/08/31,13:15:00,145.85,145.87,145.85,145.85,52062
2017/08/31,13:16:00,145.86,145.86,145.84,145.85,14290
2017/08/31,13:17:00,145.85,145.86,145.84,145.86,31732
2017/08/31,13:18:00,145.87,145.89,145.87,145.87,30658
2017/08/31,13:19:00,145.88,145.89,145.87,145.88,16052
2017/08/31,13:20:00,145.88,145.89,145.88,145.89,15757
2017/08/31,13:21:00,145.89,145.89,145.86,145.89,41822
2017/08/31,13:22:00,145.89,145.90,145.89,145.90,2413
2017/08/31,13:23:00,145.90,145.91,145.89,145.89,25227
2017/08/31,13:24:00,145.90,145.90,145.87,145.88,30698
2017/08/31,13:25:00,145.87,145.87,145.83,145.85,70781
2017/08/31,13:26:00,145.84,145.87,145.84,145.87,19074
2017/08/31,13:27:00,145.87,145.87,145.85,145.87,20066
2017/08/31,13:28:00,145.87,145.88,145.85,145.85,18030
2017/08/31,13:29:00,145.85,145.85,145.80,145.80,75171
2017/08/31,13:30:00,145.80,145.83,145.80,145.82,28723
2017/08/31,13:31:00,145.83,145.83,145.81,145.82,110504
2017/08/31,13:32:00,145.81,145.82,145.79,145.82,32824
2017/08/31,13:33:00,145.82,145.82,145.77,145.78,63519
2017/08/31,13:34:00,145.78,145.81,145.78,145.81,27966
2017/08/31,13:35:00,145.81,145.81,145.80,145.81,38439
2017/08/31,13:36:00,145.79,145.80,145.78,145.79,63568
2017/08/31,13:37:00,145.79,145.83,145.79,145.82,22583
2017/08/31,13:38:00,145.82,145.84,145.82,145.83,10933
2017/08/31,13:39:00,145.83,145.84,145.83,145.84,24176
2017/08/31,13:40:00,145.84,145.84,145.81,145.81,36496
2017/08/31,13:41:00,145.81,145.82,145.80,145.81,28423
2017/08/31,13:42:00,145.80,145.80,145.77,145.78,18337
2017/08/31,13:43:00,145.77,145.78,145.76,145.78,27480
2017/08/31,13:44:00,145.78,145.80,145.78,145.79,15637
2017/08/31,13:45:00,145.79,145.85,145.79,145.82,53101
2017/08/31,13:46:00,145.82,145.83,145.81,145.82,32905
2017/08/31,13:47:00,145.82,145.83,145.82,145.82,15850
2017/08/31,13:48:00,145.83,145.83,145.81,145.83,28734
2017/08/31,13:49:00,145.83,145.83,145.79,145.79,28133
2017/08/31,13:50:00,145.80,145.80,145.76,145.76,17010
2017/08/31,13:51:00,145.76,145.79,145.76,145.78,24237
2017/08/31,13:52:00,145.78,145.81,145.78,145.81,7219
2017/08/31,13:53:00,145.81,145.82,145.81,145.82,14330
2017/08/31,13:54:00,145.81,145.82,145.80,145.80,30997
2017/08/31,13:55:00,145.80,145.82,145.80,145.82,9492
2017/08/31,13:56:00,145.82,145.82,145.79,145.79,63404
2017/08/31,13:57:00,145.79,145.82,145.79,145.82,17852
2017/08/31,13:58:00,145.82,145.85,145.82,145.85,20122
2017/08/31,13:59:00,145.85,145.86,145.84,145.85,77430
2017/08/31,14:00:00,145.85,145.90,145.85,145.88,91543
2017/08/31,14:01:00,145.88,145.88,145.86,145.88,20349
2017/08/31,14:02:00,145.89,145.90,145.87,145.88,62269
2017/08/31,14:03:00,145.88,145.88,145.85,145.86,13762
2017/08/31,14:04:00,145.85,145.86,145.85,145.86,7453
2017/08/31,14:05:00,145.86,145.87,145.85,145.87,934834
2017/08/31,14:06:00,145.87,145.88,145.83,145.84,53098
2017/08/31,14:07:00,145.83,145.83,145.82,145.82,16038
2017/08/31,14:08:00,145.82,145.83,145.82,145.83,16989
2017/08/31,14:09:00,145.83,145.85,145.75,145.76,51812
2017/08/31,14:10:00,145.75,145.76,145.74,145.74,45401
2017/08/31,14:11:00,145.75,145.77,145.75,145.77,25261
2017/08/31,14:12:00,145.77,145.78,145.76,145.77,17065
2017/08/31,14:13:00,145.77,145.77,145.75,145.76,8778
2017/08/31,14:14:00,145.75,145.76,145.75,145.75,46041
2017/08/31,14:15:00,145.75,145.77,145.75,145.77,1569
2017/08/31,14:16:00,145.77,145.83,145.77,145.80,69463
2017/08/31,14:17:00,145.81,145.82,145.79,145.82,18376
2017/08/31,14:18:00,145.81,145.83,145.80,145.80,49781
2017/08/31,14:19:00,145.80,145.84,145.80,145.81,24412
2017/08/31,14:20:00,145.81,145.83,145.79,145.79,45975
2017/08/31,14:21:00,145.79,145.79,145.74,145.75,95408
2017/08/31,14:22:00,145.75,145.76,145.73,145.74,144181
2017/08/31,14:23:00,145.75,145.78,145.74,145.77,29178
2017/08/31,14:24:00,145.76,145.80,145.76,145.80,35196
2017/08/31,14:25:00,145.79,145.82,145.79,145.82,20151
2017/08/31,14:26:00,145.82,145.83,145.81,145.83,27574
2017/08/31,14:27:00,145.83,145.85,145.83,145.83,20834
2017/08/31,14:28:00,145.84,145.85,145.83,145.84,11893
2017/08/31,14:29:00,145.85,145.88,145.84,145.88,39797
2017/08/31,14:30:00,145.88,145.89,145.87,145.87,29177
2017/08/31,14:31:00,145.87,145.91,145.86,145.90,39426
2017/08/31,14:32:00,145.90,145.92,145.90,145.92,12601
2017/08/31,14:33:00,145.92,145.97,145.91,145.97,295408
2017/08/31,14:34:00,145.96,145.97,145.91,145.93,92124
2017/08/31,14:35:00,145.93,145.97,145.93,145.96,267292
2017/08/31,14:36:00,145.95,145.97,145.94,145.95,188130
2017/08/31,14:37:00,145.95,145.95,145.89,145.92,40137
2017/08/31,14:38:00,145.92,145.92,145.90,145.91,15496
2017/08/31,14:39:00,145.91,145.92,145.91,145.92,8339
2017/08/31,14:40:00,145.92,145.95,145.92,145.95,8855
2017/08/31,14:41:00,145.95,145.95,145.93,145.94,24829
2017/08/31,14:42:00,145.95,145.95,145.94,145.95,8351
2017/08/31,14:43:00,145.96,145.96,145.91,145.92,30984
2017/08/31,14:44:00,145.92,145.94,145.92,145.92,22548
2017/08/31,14:45:00,145.92,145.92,145.91,145.91,23094
2017/08/31,14:46:00,145.91,145.93,145.90,145.90,14227
2017/08/31,14:47:00,145.90,145.92,145.90,145.92,17319
2017/08/31,14:48:00,145.92,145.99,145.92,145.98,45683
2017/08/31,14:49:00,145.98,145.98,145.95,145.96,27297
2017/08/31,14:50:00,145.96,145.97,145.93,145.96,95675
2017/08/31,14:51:00,145.96,145.97,145.94,145.96,63378
2017/08/31,14:52:00,145.96,145.98,145.95,145.98,139949
2017/08/31,14:53:00,145.98,146.00,145.97,145.99,130474
2017/08/31,14:54:00,145.99,146.00,145.98,146.00,21495
2017/08/31,14:55:00,145.99,146.02,145.99,146.01,82830
2017/08/31,14:56:00,146.02,146.02,145.98,145.98,30921
2017/08/31,14:57:00,145.98,145.99,145.97,145.98,17118
2017/08/31,14:58:00,145.98,146.00,145.96,145.96,119082
2017/08/31,14:59:00,145.96,145.98,145.95,145.98,54641
2017/08/31,15:00:00,145.98,146.00,145.97,145.97,74103
2017/08/31,15:01:00,145.98,145.99,145.95,145.96,31411
2017/08/31,15:02:00,145.96,145.96,145.94,145.95,23276
2017/08/31,15:03:00,145.95,145.95,145.91,145.91,36111
2017/08/31,15:04:00,145.90,145.93,145.90,145.93,54762
2017/08/31,15:05:00,145.93,145.93,145.90,145.90,105387
2017/08/31,15:06:00,145.91,145.93,145.90,145.90,26308
2017/08/31,15:07:00,145.89,145.89,145.85,145.87,89971
2017/08/31,15:08:00,145.87,145.90,145.86,145.89,71186
2017/08/31,15:09:00,145.89,145.89,145.86,145.87,11254
2017/08/31,15:10:00,145.87,145.88,145.85,145.88,36567
2017/08/31,15:11:00,145.88,145.89,145.87,145.88,26076
2017/08/31,15:12:00,145.88,145.90,145.88,145.89,71774
2017/08/31,15:13:00,145.89,145.92,145.89,145.92,44490
2017/08/31,15:14:00,145.92,145.92,145.90,145.91,32907
2017/08/31,15:15:00,145.92,145.92,145.91,145.91,13138
2017/08/31,15:16:00,145.91,145.92,145.90,145.91,12263
2017/08/31,15:17:00,145.91,145.93,145.91,145.92,14742
2017/08/31,15:18:00,145.93,145.95,145.92,145.94,25637
2017/08/31,15:19:00,145.94,145.97,145.94,145.96,38305
2017/08/31,15:20:00,145.96,145.99,145.96,145.97,14464
2017/08/31,15:21:00,145.97,145.99,145.97,145.97,37356
2017/08/31,15:22:00,145.97,146.00,145.97,145.97,25619
2017/08/31,15:23:00,145.97,146.00,145.97,145.99,51916
2017/08/31,15:24:00,145.98,146.00,145.98,146.00,32372
2017/08/31,15:25:00,146.00,146.00,145.98,145.98,42781
2017/08/31,15:26:00,145.97,146.01,145.97,146.01,37707
2017/08/31,15:27:00,146.01,146.01,145.99,145.99,45979
2017/08/31,15:28:00,145.99,146.00,145.95,145.96,48259
2017/08/31,15:29:00,145.96,145.97,145.95,145.96,32990
2017/08/31,15:30:00,145.96,145.97,145.95,145.97,17984
2017/08/31,15:31:00,145.96,146.00,145.96,145.98,45960
2017/08/31,15:32:00,145.99,146.00,145.97,145.98,24699
2017/08/31,15:33:00,145.98,146.05,145.98,146.05,126552
2017/08/31,15:34:00,146.05,146.07,146.04,146.07,253540
2017/08/31,15:35:00,146.07,146.09,146.06,146.09,153035
2017/08/31,15:36:00,146.09,146.09,146.07,146.08,59572
2017/08/31,15:37:00,146.08,146.13,146.07,146.10,184982
2017/08/31,15:38:00,146.09,146.13,146.09,146.12,53736
2017/08/31,15:39:00,146.13,146.14,146.10,146.13,233070
2017/08/31,15:40:00,146.14,146.15,146.12,146.13,59600
2017/08/31,15:41:00,146.14,146.16,146.10,146.12,417618
2017/08/31,15:42:00,146.12,146.15,146.11,146.15,42163
2017/08/31,15:43:00,146.15,146.16,146.13,146.16,275632
2017/08/31,15:44:00,146.16,146.19,146.14,146.19,187526
2017/08/31,15:45:00,146.19,146.21,146.16,146.17,603336
2017/08/31,15:46:00,146.16,146.17,146.07,146.08,364382
2017/08/31,15:47:00,146.09,146.10,146.05,146.09,245622
2017/08/31,15:48:00,146.09,146.11,146.08,146.10,561462
2017/08/31,15:49:00,146.10,146.11,146.08,146.09,157875
2017/08/31,15:50:00,146.08,146.11,146.08,146.10,88925
2017/08/31,15:51:00,146.09,146.09,146.03,146.03,262759
2017/08/31,15:52:00,146.04,146.05,145.99,145.99,179694
2017/08/31,15:53:00,145.99,146.04,145.99,146.04,174835
2017/08/31,15:54:00,146.04,146.05,146.01,146.05,191660
2017/08/31,15:55:00,146.05,146.08,146.04,146.04,227923
2017/08/31,15:56:00,146.04,146.04,146.00,146.02,328898
2017/08/31,15:57:00,146.02,146.08,146.02,146.06,348034
2017/08/31,15:58:00,146.06,146.07,146.00,146.01,413311
2017/08/31,15:59:00,146.01,146.02,145.91,145.92,566141
2017/08/31,16:00:00,145.91,146.08,145.89,146.08,737997
2017/09/01,09:31:00,146.36,146.43,146.33,146.42,243901
2017/09/01,09:32:00,146.43,146.51,146.42,146.46,113543
2017/09/01,09:33:00,146.46,146.49,146.41,146.48,107651
2017/09/01,09:34:00,146.48,146.59,146.48,146.51,854820
2017/09/01,09:35:00,146.51,146.54,146.50,146.50,52679
2017/09/01,09:36:00,146.50,146.52,146.36,146.40,128584
2017/09/01,09:37:00,146.39,146.39,146.24,146.36,132490
2017/09/01,09:38:00,146.36,146.36,146.24,146.26,37053
2017/09/01,09:39:00,146.27,146.33,146.26,146.32,48559
2017/09/01,09:40:00,146.32,146.32,146.26,146.26,80265
2017/09/01,09:41:00,146.26,146.28,146.18,146.18,106307
2017/09/01,09:42:00,146.19,146.26,146.17,146.25,368728
2017/09/01,09:43:00,146.24,146.34,146.23,146.30,155068
2017/09/01,09:44:00,146.30,146.33,146.29,146.29,23900
2017/09/01,09:45:00,146.29,146.30,146.25,146.28,40453
2017/09/01,09:46:00,146.28,146.32,146.27,146.32,52089
2017/09/01,09:47:00,146.32,146.38,146.31,146.37,92582
2017/09/01,09:48:00,146.37,146.37,146.31,146.33,62006
2017/09/01,09:49:00,146.33,146.38,146.31,146.37,48354
2017/09/01,09:50:00,146.37,146.37,146.29,146.34,42593
2017/09/01,09:51:00,146.34,146.39,146.23,146.31,79265
2017/09/01,09:52:00,146.30,146.34,146.15,146.19,145195
2017/09/01,09:53:00,146.19,146.22,146.13,146.13,97156
2017/09/01,09:54:00,146.14,146.15,146.06,146.15,74856
2017/09/01,09:55:00,146.15,146.15,145.88,145.91,223986
2017/09/01,09:56:00,145.91,146.03,145.86,145.91,142043
2017/09/01,09:57:00,145.90,145.98,145.86,145.91,135718
2017/09/01,09:58:00,145.91,145.97,145.89,145.91,88958
2017/09/01,09:59:00,145.92,145.94,145.90,145.94,85176
2017/09/01,10:00:00,145.94,145.97,145.93,145.93,36590
2017/09/01,10:01:00,145.94,145.99,145.81,145.83,235934
2017/09/01,10:02:00,145.83,145.89,145.78,145.86,71183
2017/09/01,10:03:00,145.87,145.90,145.81,145.88,54839
2017/09/01,10:04:00,145.89,145.91,145.80,145.82,44937
2017/09/01,10:05:00,145.82,145.82,145.65,145.70,366083
2017/09/01,10:06:00,145.71,145.75,145.67,145.73,185472
2017/09/01,10:07:00,145.73,145.81,145.73,145.77,101299
2017/09/01,10:08:00,145.77,145.79,145.66,145.68,89554
2017/09/01,10:09:00,145.68,145.70,145.61,145.66,248374
2017/09/01,10:10:00,145.66,145.75,145.66,145.71,60105
2017/09/01,10:11:00,145.71,145.81,145.70,145.81,110891
2017/09/01,10:12:00,145.81,145.82,145.74,145.81,45538
2017/09/01,10:13:00,145.80,145.86,145.77,145.86,192440
2017/09/01,10:14:00,145.86,145.92,145.84,145.90,258346
2017/09/01,10:15:00,145.90,145.97,145.90,145.96,66403
2017/09/01,10:16:00,145.95,145.95,145.85,145.87,150286
2017/09/01,10:17:00,145.87,145.90,145.85,145.88,107438
2017/09/01,10:18:00,145.88,145.90,145.85,145.89,42507
2017/09/01,10:19:00,145.89,145.90,145.84,145.88,69643
2017/09/01,10:20:00,145.88,145.93,145.86,145.92,67887
2017/09/01,10:21:00,145.93,145.94,145.90,145.90,21632
2017/09/01,10:22:00,145.90,145.94,145.88,145.94,19400
2017/09/01,10:23:00,145.93,145.93,145.89,145.92,50288
2017/09/01,10:24:00,145.91,145.92,145.84,145.86,47288
2017/09/01,10:25:00,145.87,145.96,145.87,145.94,79841
2017/09/01,10:26:00,145.95,145.97,145.89,145.95,36320
2017/09/01,10:27:00,145.95,145.95,145.89,145.93,59413
2017/09/01,10:28:00,145.93,145.97,145.93,145.96,21294
2017/09/01,10:29:00,145.97,146.03,145.97,146.01,77919
2017/09/01,10:30:00,146.01,146.01,145.98,146.00,22517
2017/09/01,10:31:00,146.01,146.03,145.96,145.96,31639
2017/09/01,10:32:00,145.97,146.06,145.96,146.01,124284
2017/09/01,10:33:00,146.03,146.06,146.01,146.06,27890
2017/09/01,10:34:00,146.06,146.09,146.04,146.09,19942
2017/09/01,10:35:00,146.08,146.11,146.08,146.11,63462
2017/09/01,10:36:00,146.10,146.11,146.07,146.11,36151
2017/09/01,10:37:00,146.10,146.11,146.04,146.05,49422
2017/09/01,10:38:00,146.05,146.07,146.03,146.04,47445
2017/09/01,10:39:00,146.04,146.06,146.03,146.04,23328
2017/09/01,10:40:00,146.05,146.05,146.02,146.03,23030
2017/09/01,10:41:00,146.03,146.06,145.99,146.00,44526
2017/09/01,10:42:00,146.00,146.00,145.92,145.93,58183
2017/09/01,10:43:00,145.94,145.94,145.86,145.90,43170
2017/09/01,10:44:00,145.91,145.96,145.91,145.96,33581
2017/09/01,10:45:00,145.96,145.96,145.90,145.90,66680
2017/09/01,10:46:00,145.90,145.93,145.88,145.92,76495
2017/09/01,10:47:00,145.92,145.96,145.91,145.95,64742
2017/09/01,10:48:00,145.96,145.99,145.93,145.99,24956
2017/09/01,10:49:00,145.99,146.03,145.98,146.02,49931
2017/09/01,10:50:00,146.01,146.03,146.00,146.01,26938
2017/09/01,10:51:00,146.01,146.04,146.00,146.03,17046
2017/09/01,10:52:00,146.04,146.04,145.99,146.03,25016
2017/09/01,10:53:00,146.03,146.06,146.02,146.05,28149
2017/09/01,10:54:00,146.05,146.07,146.04,146.05,15812
2017/09/01,10:55:00,146.05,146.10,146.05,146.06,36197
2017/09/01,10:56:00,146.05,146.10,146.05,146.10,7298
2017/09/01,10:57:00,146.10,146.13,146.09,146.12,35653
2017/09/01,10:58:00,146.12,146.13,146.06,146.10,87218
2017/09/01,10:59:00,146.10,146.14,146.10,146.13,263959
2017/09/01,11:00:00,146.13,146.14,146.10,146.10,51850
2017/09/01,11:01:00,146.10,146.16,146.07,146.16,57068
2017/09/01,11:02:00,146.16,146.16,146.13,146.14,45517
2017/09/01,11:03:00,146.14,146.15,146.09,146.09,18631
2017/09/01,11:04:00,146.10,146.14,146.10,146.14,7935
2017/09/01,11:05:00,146.14,146.15,146.11,146.11,14713
2017/09/01,11:06:00,146.12,146.12,146.09,146.09,9028
2017/09/01,11:07:00,146.11,146.12,146.07,146.07,54260
2017/09/01,11:08:00,146.08,146.08,146.05,146.07,13932
2017/09/01,11:09:00,146.08,146.11,146.07,146.10,14299
2017/09/01,11:10:00,146.10,146.18,146.10,146.18,34725
2017/09/01,11:11:00,146.17,146.18,146.14,146.16,49279
2017/09/01,11:12:00,146.16,146.17,146.13,146.15,16353
2017/09/01,11:13:00,146.15,146.15,146.12,146.13,12852
2017/09/01,11:14:00,146.12,146.13,146.10,146.13,20159
2017/09/01,11:15:00,146.13,146.17,146.13,146.15,33653
2017/09/01,11:16:00,146.15,146.16,146.10,146.10,15725
2017/09/01,11:17:00,146.11,146.12,146.10,146.10,12417
2017/09/01,11:18:00,146.10,146.11,146.09,146.11,31443
2017/09/01,11:19:00,146.11,146.12,146.10,146.10,7159
2017/09/01,11:20:00,146.10,146.10,145.99,146.01,97544
2017/09/01,11:21:00,146.00,146.03,145.99,146.00,40095
2017/09/01,11:22:00,145.98,146.03,145.98,146.02,21950
2017/09/01,11:23:00,146.02,146.10,146.02,146.05,36706
2017/09/01,11:24:00,146.06,146.08,145.99,146.00,86714
2017/09/01,11:25:00,146.00,146.03,145.98,145.98,12243
2017/09/01,11:26:00,145.98,145.98,145.93,145.95,47403
2017/09/01,11:27:00,145.96,145.98,145.94,145.95,31070
2017/09/01,11:28:00,145.96,145.99,145.96,145.97,38675
2017/09/01,11:29:00,145.96,146.01,145.96,145.98,27483
2017/09/01,11:30:00,145.98,146.02,145.98,145.98,23616
2017/09/01,11:31:00,145.98,146.01,145.97,145.99,53829
2017/09/01,11:32:00,145.99,146.02,145.97,146.01,25458
2017/09/01,11:33:00,146.01,146.05,146.00,146.04,62076
2017/09/01,11:34:00,146.04,146.04,146.00,146.01,133581
2017/09/01,11:35:00,146.00,146.03,145.99,146.01,23466
2017/09/01,11:36:00,146.02,146.06,146.02,146.05,36693
2017/09/01,11:37:00,146.05,146.07,146.02,146.03,12552
2017/09/01,11:38:00,146.04,146.05,146.04,146.04,23851
2017/09/01,11:39:00,146.04,146.06,146.03,146.05,8750
2017/09/01,11:40:00,146.05,146.05,146.01,146.02,12533
2017/09/01,11:41:00,146.01,146.02,145.98,146.01,16267
2017/09/01,11:42:00,146.01,146.01,145.98,145.99,19239
2017/09/01,11:43:00,145.98,146.02,145.97,146.01,19192
2017/09/01,11:44:00,146.01,146.02,146.00,146.01,20785
2017/09/01,11:45:00,146.01,146.04,146.01,146.03,29467
2017/09/01,11:46:00,146.03,146.03,146.00,146.02,7731
2017/09/01,11:47:00,146.02,146.04,146.01,146.04,10965
2017/09/01,11:48:00,146.03,146.04,146.02,146.04,7054
2017/09/01,11:49:00,146.03,146.04,146.02,146.03,18302
2017/09/01,11:50:00,146.03,146.05,146.03,146.05,9444
2017/09/01,11:51:00,146.05,146.06,146.02,146.04,65122
2017/09/01,11:52:00,146.03,146.04,146.02,146.04,9899
2017/09/01,11:53:00,146.04,146.05,146.03,146.04,13091
2017/09/01,11:54:00,146.05,146.07,146.04,146.06,38046
2017/09/01,11:55:00,146.07,146.11,146.07,146.11,19188
2017/09/01,11:56:00,146.10,146.13,146.09,146.11,15388
2017/09/01,11:57:00,146.10,146.13,146.10,146.13,3473
2017/09/01,11:58:00,146.12,146.13,146.11,146.11,13213
2017/09/01,11:59:00,146.12,146.14,146.12,146.13,18831
2017/09/01,12:00:00,146.13,146.18,146.13,146.16,26918
2017/09/01,12:01:00,146.16,146.17,146.14,146.15,20006
2017/09/01,12:02:00,146.15,146.19,146.15,146.17,18963
2017/09/01,12:03:00,146.17,146.17,146.16,146.16,5361
2017/09/01,12:04:00,146.16,146.16,146.15,146.16,8453
2017/09/01,12:05:00,146.15,146.15,146.12,146.12,19384
2017/09/01,12:06:00,146.13,146.16,146.13,146.13,9324
2017/09/01,12:07:00,146.14,146.16,146.12,146.13,7047
2017/09/01,12:08:00,146.13,146.15,146.11,146.11,18337
2017/09/01,12:09:00,146.11,146.12,146.10,146.11,13901
2017/09/01,12:10:00,146.11,146.11,146.10,146.10,5993
2017/09/01,12:11:00,146.10,146.13,146.10,146.12,20618
2017/09/01,12:12:00,146.12,146.14,146.12,146.14,9774
2017/09/01,12:13:00,146.14,146.16,146.14,146.15,14302
2017/09/01,12:14:00,146.14,146.16,146.14,146.15,9036
2017/09/01,12:15:00,146.16,146.18,146.15,146.17,12570
2017/09/01,12:16:00,146.18,146.19,146.17,146.18,15976
2017/09/01,12:17:00,146.17,146.18,146.17,146.17,5085
2017/09/01,12:18:00,146.17,146.18,146.17,146.18,2954
2017/09/01,12:19:00,146.18,146.20,146.18,146.18,11946
2017/09/01,12:20:00,146.18,146.18,146.16,146.16,10991
2017/09/01,12:21:00,146.17,146.17,146.15,146.15,5720
2017/09/01,12:22:00,146.15,146.17,146.15,146.16,320606
2017/09/01,12:23:00,146.16,146.17,146.15,146.17,12321
2017/09/01,12:24:00,146.17,146.18,146.17,146.17,171003
2017/09/01,12:25:00,146.17,146.18,146.17,146.17,4034
2017/09/01,12:26:00,146.17,146.18,146.15,146.17,30335
2017/09/01,12:27:00,146.17,146.19,146.17,146.19,6494
2017/09/01,12:28:00,146.19,146.20,146.18,146.19,10151
2017/09/01,12:29:00,146.20,146.24,146.19,146.23,29911
2017/09/01,12:30:00,146.22,146.22,146.19,146.19,17216
2017/09/01,12:31:00,146.19,146.20,146.19,146.20,3676
2017/09/01,12:32:00,146.20,146.20,146.19,146.20,8003
2017/09/01,12:33:00,146.19,146.22,146.19,146.19,44507
2017/09/01,12:34:00,146.19,146.22,146.18,146.21,11326
2017/09/01,12:35:00,146.21,146.22,146.21,146.21,14873
2017/09/01,12:36:00,146.21,146.22,146.20,146.20,13483
2017/09/01,12:37:00,146.20,146.22,146.20,146.21,28596
2017/09/01,12:38:00,146.21,146.23,146.20,146.20,25940
2017/09/01,12:39:00,146.20,146.21,146.19,146.19,34239
2017/09/01,12:40:00,146.19,146.23,146.19,146.23,132585
2017/09/01,12:41:00,146.23,146.24,146.20,146.20,27294
2017/09/01,12:42:00,146.20,146.22,146.20,146.22,9922
2017/09/01,12:43:00,146.21,146.23,146.20,146.21,10817
2017/09/01,12:44:00,146.20,146.21,146.19,146.19,14450
2017/09/01,12:45:00,146.19,146.19,146.17,146.18,18888
2017/09/01,12:46:00,146.18,146.21,146.17,146.20,24427
2017/09/01,12:47:00,146.20,146.21,146.19,146.20,15511
2017/09/01,12:48:00,146.20,146.21,146.20,146.21,4771
2017/09/01,12:49:00,146.21,146.22,146.18,146.19,16387
2017/09/01,12:50:00,146.19,146.21,146.19,146.19,14302
2017/09/01,12:51:00,146.20,146.21,146.20,146.20,4776
2017/09/01,12:52:00,146.20,146.22,146.19,146.22,17330
2017/09/01,12:53:00,146.22,146.23,146.20,146.21,40638
2017/09/01,12:54:00,146.21,146.22,146.20,146.21,17720
2017/09/01,12:55:00,146.21,146.23,146.20,146.22,10396
2017/09/01,12:56:00,146.23,146.24,146.22,146.23,22287
2017/09/01,12:57:00,146.23,146.23,146.20,146.20,21050
2017/09/01,12:58:00,146.21,146.21,146.17,146.17,14596
2017/09/01,12:59:00,146.17,146.21,146.17,146.20,40664
2017/09/01,13:00:00,146.20,146.20,146.17,146.17,39982
2017/09/01,13:01:00,146.18,146.19,146.16,146.17,15020
2017/09/01,13:02:00,146.17,146.18,146.16,146.17,7985
2017/09/01,13:03:00,146.17,146.21,146.17,146.21,16717
2017/09/01,13:04:00,146.21,146.22,146.20,146.22,6522
2017/09/01,13:05:00,146.21,146.22,146.18,146.20,27203
2017/09/01,13:06:00,146.20,146.20,146.19,146.20,8242
2017/09/01,13:07:00,146.20,146.20,146.15,146.16,20243
2017/09/01,13:08:00,146.16,146.16,146.14,146.14,13590
2017/09/01,13:09:00,146.13,146.16,146.13,146.15,14775
2017/09/01,13:10:00,146.16,146.16,146.15,146.16,6694
2017/09/01,13:11:00,146.16,146.16,146.13,146.15,11243
2017/09/01,13:12:00,146.15,146.16,146.15,146.15,3532
2017/09/01,13:13:00,146.15,146.15,146.14,146.15,12558
2017/09/01,13:14:00,146.15,146.15,146.13,146.15,15674
2017/09/01,13:15:00,146.15,146.15,146.14,146.15,7302
2017/09/01,13:16:00,146.16,146.16,146.13,146.13,36897
2017/09/01,13:17:00,146.14,146.14,146.13,146.13,6822
2017/09/01,13:18:00,146.14,146.14,146.12,146.12,18507
2017/09/01,13:19:00,146.13,146.13,146.09,146.10,55837
2017/09/01,13:20:00,146.10,146.10,146.09,146.09,5798
2017/09/01,13:21:00,146.09,146.10,146.04,146.04,38918
2017/09/01,13:22:00,146.04,146.04,145.99,146.01,87990
2017/09/01,13:23:00,146.01,146.02,146.00,146.01,21285
2017/09/01,13:24:00,146.01,146.04,146.01,146.04,32316
2017/09/01,13:25:00,146.04,146.07,146.03,146.05,20433
2017/09/01,13:26:00,146.05,146.07,146.03,146.03,12853
2017/09/01,13:27:00,146.04,146.05,146.03,146.05,8303
2017/09/01,13:28:00,146.05,146.07,146.04,146.06,17613
2017/09/01,13:29:00,146.05,146.07,146.04,146.06,94004
2017/09/01,13:30:00,146.05,146.06,146.05,146.05,83106
2017/09/01,13:31:00,146.05,146.07,146.04,146.05,64957
2017/09/01,13:32:00,146.06,146.08,146.06,146.07,85054
2017/09/01,13:33:00,146.07,146.07,146.06,146.06,70427
2017/09/01,13:34:00,146.06,146.08,146.05,146.06,17929
2017/09/01,13:35:00,146.06,146.06,146.04,146.04,7003
2017/09/01,13:36:00,146.05,146.06,146.04,146.04,14984
2017/09/01,13:37:00,146.04,146.05,146.04,146.05,19634
2017/09/01,13:38:00,146.05,146.06,146.05,146.06,9684
2017/09/01,13:39:00,146.06,146.08,146.06,146.06,26808
2017/09/01,13:40:00,146.06,146.08,146.06,146.08,20667
2017/09/01,13:41:00,146.07,146.08,146.07,146.07,5242
2017/09/01,13:42:00,146.08,146.09,146.07,146.07,15544
2017/09/01,13:43:00,146.06,146.07,146.04,146.04,10158
2017/09/01,13:44:00,146.04,146.05,146.04,146.05,23579
2017/09/01,13:45:00,146.04,146.06,146.03,146.03,22848
2017/09/01,13:46:00,146.03,146.05,146.00,146.02,43517
2017/09/01,13:47:00,146.02,146.03,145.94,145.95,79915
2017/09/01,13:48:00,145.95,145.95,145.92,145.93,69792
2017/09/01,13:49:00,145.94,145.95,145.91,145.92,28279
2017/09/01,13:50:00,145.92,145.93,145.91,145.92,58023
2017/09/01,13:51:00,145.92,145.95,145.91,145.94,57515
2017/09/01,13:52:00,145.93,145.94,145.92,145.92,28265
2017/09/01,13:53:00,145.91,145.94,145.91,145.93,24808
2017/09/01,13:54:00,145.94,145.96,145.92,145.95,59031
2017/09/01,13:55:00,145.95,145.98,145.95,145.96,27309
2017/09/01,13:56:00,145.96,145.99,145.96,145.97,32453
2017/09/01,13:57:00,145.97,145.98,145.96,145.97,56388
2017/09/01,13:58:00,145.97,145.99,145.96,145.99,15401
2017/09/01,13:59:00,145.98,146.01,145.98,146.01,22174
2017/09/01,14:00:00,146.01,146.03,146.00,146.03,24094
2017/09/01,14:01:00,146.02,146.05,146.02,146.04,34007
2017/09/01,14:02:00,146.04,146.06,146.04,146.04,27238
2017/09/01,14:03:00,146.04,146.10,146.04,146.10,52951
2017/09/01,14:04:00,146.10,146.12,146.08,146.11,39844
2017/09/01,14:05:00,146.10,146.12,146.08,146.11,26654
2017/09/01,14:06:00,146.11,146.13,146.09,146.13,30565
2017/09/01,14:07:00,146.12,146.12,146.10,146.11,14052
2017/09/01,14:08:00,146.11,146.11,146.09,146.09,13840
2017/09/01,14:09:00,146.09,146.10,146.08,146.08,16666
2017/09/01,14:10:00,146.08,146.09,146.04,146.04,44505
2017/09/01,14:11:00,146.04,146.05,146.02,146.03,25799
2017/09/01,14:12:00,146.04,146.05,146.03,146.04,28116
2017/09/01,14:13:00,146.04,146.06,146.04,146.06,63854
2017/09/01,14:14:00,146.05,146.05,146.03,146.04,33540
2017/09/01,14:15:00,146.04,146.04,146.01,146.01,34938
2017/09/01,14:16:00,146.01,146.04,146.01,146.04,22082
2017/09/01,14:17:00,146.03,146.05,146.01,146.01,13001
2017/09/01,14:18:00,146.01,146.02,146.01,146.01,12158
2017/09/01,14:19:00,146.01,146.01,145.97,145.99,41743
2017/09/01,14:20:00,145.98,146.02,145.98,146.02,33752
2017/09/01,14:21:00,146.01,146.04,146.01,146.02,21618
2017/09/01,14:22:00,146.02,146.03,146.01,146.02,15753
2017/09/01,14:23:00,146.02,146.04,146.02,146.03,12286
2017/09/01,14:24:00,146.04,146.05,146.03,146.03,24557
2017/09/01,14:25:00,146.03,146.06,146.03,146.06,9099
2017/09/01,14:26:00,146.05,146.06,146.03,146.05,26005
2017/09/01,14:27:00,146.04,146.05,146.03,146.04,22185
2017/09/01,14:28:00,146.04,146.04,146.02,146.02,36482
2017/09/01,14:29:00,146.01,146.01,145.99,146.01,12678
2017/09/01,14:30:00,146.01,146.02,146.00,146.01,9034
2017/09/01,14:31:00,146.01,146.02,145.99,146.01,23206
2017/09/01,14:32:00,146.02,146.04,146.01,146.02,13228
2017/09/01,14:33:00,146.02,146.03,146.01,146.01,12420
2017/09/01,14:34:00,146.01,146.02,146.01,146.01,6183
2017/09/01,14:35:00,146.01,146.02,146.01,146.01,7537
2017/09/01,14:36:00,146.01,146.02,146.01,146.01,10831
2017/09/01,14:37:00,146.01,146.02,145.99,146.00,52727
2017/09/01,14:38:00,145.99,146.00,145.98,145.99,176908
2017/09/01,14:39:00,145.99,146.00,145.98,145.99,53498
2017/09/01,14:40:00,145.99,146.00,145.97,145.98,264424
2017/09/01,14:41:00,145.97,146.01,145.97,145.98,27192
2017/09/01,14:42:00,145.99,146.00,145.98,146.00,17859
2017/09/01,14:43:00,146.00,146.00,145.99,146.00,16257
2017/09/01,14:44:00,146.00,146.00,145.99,146.00,13801
2017/09/01,14:45:00,146.00,146.01,145.99,146.00,31139
2017/09/01,14:46:00,146.01,146.01,145.99,146.01,18263
2017/09/01,14:47:00,146.01,146.02,146.00,146.02,51724
2017/09/01,14:48:00,146.03,146.04,146.02,146.03,15983
2017/09/01,14:49:00,146.02,146.04,146.02,146.03,15455
2017/09/01,14:50:00,146.03,146.06,146.03,146.05,39267
2017/09/01,14:51:00,146.05,146.06,146.04,146.05,11276
2017/09/01,14:52:00,146.05,146.05,146.03,146.04,16751
2017/09/01,14:53:00,146.04,146.06,146.04,146.05,22033
2017/09/01,14:54:00,146.06,146.07,146.05,146.06,25515
2017/09/01,14:55:00,146.06,146.07,146.05,146.06,9688
2017/09/01,14:56:00,146.05,146.07,146.05,146.05,16339
2017/09/01,14:57:00,146.05,146.06,146.05,146.05,5634
2017/09/01,14:58:00,146.05,146.07,146.04,146.07,166466
2017/09/01,14:59:00,146.07,146.09,146.07,146.07,102747
2017/09/01,15:00:00,146.07,146.07,146.04,146.04,17690
2017/09/01,15:01:00,146.05,146.07,146.02,146.07,42106
2017/09/01,15:02:00,146.07,146.07,146.06,146.07,11907
2017/09/01,15:03:00,146.06,146.07,146.05,146.05,24177
2017/09/01,15:04:00,146.05,146.07,146.04,146.07,42711
2017/09/01,15:05:00,146.06,146.07,146.05,146.06,11404
2017/09/01,15:06:00,146.06,146.06,146.04,146.04,18882
2017/09/01,15:07:00,146.04,146.06,146.04,146.05,33307
2017/09/01,15:08:00,146.04,146.06,146.04,146.05,18708
2017/09/01,15:09:00,146.06,146.08,146.05,146.07,17924
2017/09/01,15:10:00,146.07,146.09,146.07,146.07,27558
2017/09/01,15:11:00,146.08,146.08,146.07,146.07,18384
2017/09/01,15:12:00,146.07,146.08,146.06,146.08,79951
2017/09/01,15:13:00,146.08,146.09,146.07,146.09,32437
2017/09/01,15:14:00,146.09,146.09,146.06,146.06,58707
2017/09/01,15:15:00,146.06,146.07,146.04,146.04,10077
2017/09/01,15:16:00,146.04,146.08,146.04,146.07,19435
2017/09/01,15:17:00,146.07,146.09,146.07,146.09,27606
2017/09/01,15:18:00,146.08,146.09,146.07,146.09,15358
2017/09/01,15:19:00,146.09,146.11,146.08,146.10,69815
2017/09/01,15:20:00,146.10,146.14,146.10,146.12,31388
2017/09/01,15:21:00,146.13,146.15,146.13,146.15,38950
2017/09/01,15:22:00,146.15,146.19,146.15,146.17,57034
2017/09/01,15:23:00,146.16,146.17,146.14,146.17,38340
2017/09/01,15:24:00,146.16,146.17,146.14,146.15,12617
2017/09/01,15:25:00,146.14,146.14,146.13,146.14,52630
2017/09/01,15:26:00,146.14,146.16,146.13,146.13,55168
2017/09/01,15:27:00,146.14,146.16,146.13,146.15,74254
2017/09/01,15:28:00,146.15,146.17,146.15,146.15,17675
2017/09/01,15:29:00,146.15,146.16,146.14,146.15,39716
2017/09/01,15:30:00,146.16,146.17,146.15,146.16,10828
2017/09/01,15:31:00,146.16,146.17,146.13,146.13,55468
2017/09/01,15:32:00,146.13,146.14,146.10,146.10,156639
2017/09/01,15:33:00,146.10,146.13,146.10,146.12,23162
2017/09/01,15:34:00,146.13,146.14,146.12,146.13,35432
2017/09/01,15:35:00,146.13,146.14,146.11,146.13,27144
2017/09/01,15:36:00,146.13,146.14,146.13,146.13,7861
2017/09/01,15:37:00,146.14,146.15,146.11,146.12,42577
2017/09/01,15:38:00,146.11,146.12,146.10,146.11,33844
2017/09/01,15:39:00,146.12,146.12,146.11,146.12,10283
2017/09/01,15:40:00,146.12,146.13,146.10,146.10,40324
2017/09/01,15:41:00,146.10,146.11,146.08,146.09,31887
2017/09/01,15:42:00,146.09,146.10,146.08,146.08,19721
2017/09/01,15:43:00,146.08,146.09,146.08,146.09,158103
2017/09/01,15:44:00,146.09,146.09,146.06,146.07,154349
2017/09/01,15:45:00,146.07,146.10,146.07,146.10,34030
2017/09/01,15:46:00,146.09,146.10,146.07,146.09,70164
2017/09/01,15:47:00,146.09,146.09,146.06,146.06,54903
2017/09/01,15:48:00,146.06,146.07,146.05,146.07,48558
2017/09/01,15:49:00,146.07,146.09,146.06,146.08,49423
2017/09/01,15:50:00,146.08,146.09,146.06,146.06,37607
2017/09/01,15:51:00,146.07,146.13,146.07,146.10,140027
2017/09/01,15:52:00,146.11,146.11,146.07,146.11,74372
2017/09/01,15:53:00,146.12,146.14,146.11,146.12,115874
2017/09/01,15:54:00,146.12,146.12,146.10,146.10,77673
2017/09/01,15:55:00,146.10,146.14,146.10,146.11,144718
2017/09/01,15:56:00,146.11,146.14,146.08,146.10,149139
2017/09/01,15:57:00,146.10,146.10,146.08,146.09,174974
2017/09/01,15:58:00,146.09,146.09,146.07,146.09,174714
2017/09/01,15:59:00,146.08,146.09,146.03,146.03,298113
2017/09/01,16:00:00,146.03,146.05,146.00,146.01,394087
2017/09/05,09:31:00,145.55,145.64,145.51,145.64,318516
2017/09/05,09:32:00,145.64,145.77,145.64,145.77,118865
2017/09/05,09:33:00,145.77,145.82,145.73,145.77,167543
2017/09/05,09:34:00,145.77,145.80,145.71,145.76,133448
2017/09/05,09:35:00,145.76,145.77,145.60,145.61,131811
2017/09/05,09:36:00,145.60,145.65,145.45,145.45,193449
2017/09/05,09:37:00,145.45,145.54,145.43,145.49,144531
2017/09/05,09:38:00,145.49,145.56,145.49,145.51,97936
2017/09/05,09:39:00,145.51,145.53,145.39,145.39,80752
2017/09/05,09:40:00,145.40,145.41,145.26,145.26,250341
2017/09/05,09:41:00,145.27,145.32,145.08,145.10,296728
2017/09/05,09:42:00,145.10,145.20,145.09,145.19,101413
2017/09/05,09:43:00,145.19,145.20,145.14,145.15,94900
2017/09/05,09:44:00,145.16,145.18,145.09,145.14,131645
2017/09/05,09:45:00,145.14,145.23,145.14,145.23,176221
2017/09/05,09:46:00,145.23,145.26,145.16,145.20,70907
2017/09/05,09:47:00,145.20,145.26,145.20,145.25,73438
2017/09/05,09:48:00,145.26,145.41,145.26,145.41,110718
2017/09/05,09:49:00,145.40,145.47,145.40,145.46,105302
2017/09/05,09:50:00,145.45,145.50,145.41,145.42,92655
2017/09/05,09:51:00,145.42,145.49,145.41,145.45,40443
2017/09/05,09:52:00,145.45,145.49,145.44,145.48,56528
2017/09/05,09:53:00,145.48,145.48,145.41,145.45,69062
2017/09/05,09:54:00,145.45,145.55,145.45,145.53,62303
2017/09/05,09:55:00,145.54,145.58,145.50,145.52,253640
2017/09/05,09:56:00,145.52,145.59,145.49,145.59,51937
2017/09/05,09:57:00,145.59,145.72,145.58,145.68,122608
2017/09/05,09:58:00,145.69,145.73,145.67,145.73,82289
2017/09/05,09:59:00,145.73,145.79,145.72,145.78,68480
2017/09/05,10:00:00,145.78,145.79,145.73,145.74,47948
2017/09/05,10:01:00,145.73,145.78,145.63,145.66,447693
2017/09/05,10:02:00,145.66,145.72,145.66,145.70,234636
2017/09/05,10:03:00,145.70,145.70,145.60,145.64,320355
2017/09/05,10:04:00,145.64,145.67,145.59,145.62,32523
2017/09/05,10:05:00,145.62,145.69,145.61,145.67,43023
2017/09/05,10:06:00,145.68,145.74,145.68,145.69,47550
2017/09/05,10:07:00,145.69,145.70,145.62,145.69,65570
2017/09/05,10:08:00,145.70,145.72,145.68,145.70,39630
2017/09/05,10:09:00,145.70,145.71,145.61,145.64,53235
2017/09/05,10:10:00,145.63,145.67,145.57,145.66,211247
2017/09/05,10:11:00,145.66,145.66,145.61,145.62,14091
2017/09/05,10:12:00,145.62,145.69,145.61,145.69,40786
2017/09/05,10:13:00,145.68,145.75,145.68,145.74,22385
2017/09/05,10:14:00,145.74,145.85,145.72,145.79,163557
2017/09/05,10:15:00,145.79,145.79,145.73,145.73,36931
2017/09/05,10:16:00,145.73,145.77,145.71,145.74,80977
2017/09/05,10:17:00,145.75,145.81,145.75,145.78,33054
2017/09/05,10:18:00,145.78,145.88,145.78,145.84,85469
2017/09/05,10:19:00,145.84,145.86,145.80,145.81,37294
2017/09/05,10:20:00,145.81,145.83,145.80,145.81,19793
2017/09/05,10:21:00,145.82,145.82,145.77,145.77,102569
2017/09/05,10:22:00,145.77,145.80,145.72,145.73,67363
2017/09/05,10:23:00,145.73,145.73,145.67,145.70,52822
2017/09/05,10:24:00,145.69,145.70,145.65,145.68,44446
2017/09/05,10:25:00,145.68,145.69,145.59,145.59,102284
2017/09/05,10:26:00,145.59,145.62,145.57,145.58,41465
2017/09/05,10:27:00,145.59,145.59,145.50,145.51,65360
2017/09/05,10:28:00,145.51,145.55,145.49,145.54,33508
2017/09/05,10:29:00,145.53,145.54,145.49,145.51,84269
2017/09/05,10:30:00,145.51,145.52,145.46,145.51,45016
2017/09/05,10:31:00,145.51,145.51,145.42,145.43,158824
2017/09/05,10:32:00,145.42,145.47,145.40,145.46,116213
2017/09/05,10:33:00,145.46,145.47,145.43,145.44,44151
2017/09/05,10:34:00,145.44,145.46,145.38,145.41,88316
2017/09/05,10:35:00,145.40,145.41,145.34,145.34,61676
2017/09/05,10:36:00,145.35,145.47,145.35,145.46,59656
2017/09/05,10:37:00,145.46,145.53,145.46,145.53,60156
2017/09/05,10:38:00,145.52,145.52,145.48,145.48,33973
2017/09/05,10:39:00,145.48,145.50,145.48,145.49,99157
2017/09/05,10:40:00,145.49,145.52,145.47,145.47,191870
2017/09/05,10:41:00,145.48,145.48,145.30,145.34,256348
2017/09/05,10:42:00,145.34,145.38,145.30,145.32,54678
2017/09/05,10:43:00,145.33,145.33,145.26,145.31,103314
2017/09/05,10:44:00,145.31,145.37,145.31,145.32,60212
2017/09/05,10:45:00,145.32,145.32,145.23,145.24,58654
2017/09/05,10:46:00,145.24,145.27,145.21,145.22,60361
2017/09/05,10:47:00,145.22,145.22,145.16,145.20,46395
2017/09/05,10:48:00,145.20,145.25,145.19,145.23,69096
2017/09/05,10:49:00,145.22,145.26,145.16,145.25,48657
2017/09/05,10:50:00,145.26,145.33,145.26,145.29,40487
2017/09/05,10:51:00,145.29,145.33,145.27,145.33,47755
2017/09/05,10:52:00,145.32,145.36,145.31,145.32,27216
2017/09/05,10:53:00,145.33,145.40,145.33,145.38,31750
2017/09/05,10:54:00,145.38,145.38,145.35,145.36,17434
2017/09/05,10:55:00,145.36,145.37,145.26,145.29,18750
2017/09/05,10:56:00,145.29,145.35,145.29,145.35,34133
2017/09/05,10:57:00,145.35,145.39,145.34,145.38,77259
2017/09/05,10:58:00,145.38,145.39,145.30,145.30,20699
2017/09/05,10:59:00,145.29,145.35,145.26,145.34,35667
2017/09/05,11:00:00,145.35,145.38,145.34,145.35,27307
2017/09/05,11:01:00,145.36,145.36,145.20,145.20,52683
2017/09/05,11:02:00,145.21,145.26,145.21,145.21,18903
2017/09/05,11:03:00,145.21,145.24,145.20,145.20,620079
2017/09/05,11:04:00,145.22,145.26,145.19,145.19,73346
2017/09/05,11:05:00,145.19,145.27,145.19,145.26,45779
2017/09/05,11:06:00,145.26,145.32,145.26,145.30,36009
2017/09/05,11:07:00,145.30,145.31,145.27,145.28,145638
2017/09/05,11:08:00,145.27,145.29,145.25,145.26,618470
2017/09/05,11:09:00,145.26,145.26,145.15,145.16,36368
2017/09/05,11:10:00,145.16,145.16,145.08,145.14,125013
2017/09/05,11:11:00,145.14,145.14,145.06,145.06,85212
2017/09/05,11:12:00,145.07,145.13,145.03,145.12,76565
2017/09/05,11:13:00,145.12,145.24,145.12,145.20,64134
2017/09/05,11:14:00,145.19,145.22,145.18,145.20,61637
2017/09/05,11:15:00,145.19,145.24,145.18,145.23,48210
2017/09/05,11:16:00,145.23,145.24,145.19,145.21,44638
2017/09/05,11:17:00,145.21,145.21,145.17,145.18,27281
2017/09/05,11:18:00,145.18,145.19,145.13,145.17,29526
2017/09/05,11:19:00,145.17,145.18,145.13,145.13,430224
2017/09/05,11:20:00,145.13,145.13,144.99,145.00,156834
2017/09/05,11:21:00,145.00,145.04,144.99,144.99,17751
2017/09/05,11:22:00,144.99,145.00,144.89,144.90,55600
2017/09/05,11:23:00,144.91,145.01,144.90,144.99,48826
2017/09/05,11:24:00,144.98,145.01,144.98,145.01,24800
2017/09/05,11:25:00,145.01,145.06,145.01,145.06,52914
2017/09/05,11:26:00,145.06,145.06,145.01,145.01,36575
2017/09/05,11:27:00,145.01,145.05,145.01,145.05,8985
2017/09/05,11:28:00,145.05,145.07,145.03,145.03,14742
2017/09/05,11:29:00,145.03,145.06,145.02,145.03,8684
2017/09/05,11:30:00,145.02,145.04,144.98,145.00,42740
2017/09/05,11:31:00,145.00,145.05,144.94,145.04,70528
2017/09/05,11:32:00,145.05,145.12,145.04,145.08,411682
2017/09/05,11:33:00,145.08,145.11,145.08,145.08,28666
2017/09/05,11:34:00,145.08,145.10,145.06,145.10,24792
2017/09/05,11:35:00,145.09,145.09,145.01,145.02,13512
2017/09/05,11:36:00,145.02,145.09,145.02,145.09,43894
2017/09/05,11:37:00,145.09,145.17,145.09,145.13,59171
2017/09/05,11:38:00,145.13,145.18,145.13,145.18,11776
2017/09/05,11:39:00,145.19,145.20,145.16,145.17,42611
2017/09/05,11:40:00,145.17,145.17,145.13,145.15,27597
2017/09/05,11:41:00,145.15,145.17,145.14,145.14,31205
2017/09/05,11:42:00,145.14,145.17,145.14,145.16,17110
2017/09/05,11:43:00,145.16,145.17,145.12,145.16,30664
2017/09/05,11:44:00,145.16,145.19,145.15,145.16,13007
2017/09/05,11:45:00,145.15,145.16,145.14,145.15,6644
2017/09/05,11:46:00,145.16,145.17,145.13,145.15,13436
2017/09/05,11:47:00,145.15,145.15,145.11,145.13,10706
2017/09/05,11:48:00,145.13,145.13,145.11,145.11,11156
2017/09/05,11:49:00,145.12,145.12,145.08,145.08,14790
2017/09/05,11:50:00,145.08,145.12,145.08,145.11,33194
2017/09/05,11:51:00,145.10,145.12,145.10,145.12,10871
2017/09/05,11:52:00,145.13,145.13,145.07,145.07,30505
2017/09/05,11:53:00,145.08,145.11,145.07,145.07,20428
2017/09/05,11:54:00,145.07,145.10,145.07,145.10,7922
2017/09/05,11:55:00,145.11,145.12,145.07,145.07,7622
2017/09/05,11:56:00,145.07,145.07,145.05,145.05,7411
2017/09/05,11:57:00,145.05,145.06,145.01,145.05,14412
2017/09/05,11:58:00,145.05,145.15,145.05,145.11,107100
2017/09/05,11:59:00,145.12,145.13,145.11,145.12,8927
2017/09/05,12:00:00,145.12,145.13,145.08,145.08,10669
2017/09/05,12:01:00,145.08,145.08,144.99,144.99,35025
2017/09/05,12:02:00,144.99,144.99,144.87,144.88,71434
2017/09/05,12:03:00,144.88,144.90,144.77,144.80,236802
2017/09/05,12:04:00,144.80,144.81,144.74,144.74,59802
2017/09/05,12:05:00,144.74,144.74,144.64,144.69,108964
2017/09/05,12:06:00,144.69,144.70,144.61,144.66,86776
2017/09/05,12:07:00,144.67,144.67,144.57,144.64,71462
2017/09/05,12:08:00,144.64,144.64,144.51,144.52,108673
2017/09/05,12:09:00,144.52,144.55,144.49,144.50,155727
2017/09/05,12:10:00,144.50,144.50,144.37,144.43,103207
2017/09/05,12:11:00,144.43,144.46,144.39,144.39,88756
2017/09/05,12:12:00,144.39,144.44,144.33,144.44,58462
2017/09/05,12:13:00,144.44,144.50,144.44,144.45,182382
2017/09/05,12:14:00,144.45,144.45,144.29,144.31,173127
2017/09/05,12:15:00,144.31,144.34,144.21,144.29,217849
2017/09/05,12:16:00,144.29,144.33,144.27,144.30,68760
2017/09/05,12:17:00,144.31,144.37,144.29,144.32,132516
2017/09/05,12:18:00,144.33,144.34,144.27,144.31,159055
2017/09/05,12:19:00,144.31,144.31,144.26,144.29,38053
2017/09/05,12:20:00,144.29,144.32,144.23,144.28,115992
2017/09/05,12:21:00,144.28,144.28,144.18,144.23,115830
2017/09/05,12:22:00,144.23,144.35,144.22,144.32,121356
2017/09/05,12:23:00,144.32,144.38,144.31,144.37,177767
2017/09/05,12:24:00,144.37,144.44,144.37,144.44,105059
2017/09/05,12:25:00,144.43,144.43,144.31,144.36,74053
2017/09/05,12:26:00,144.35,144.38,144.34,144.34,19279
2017/09/05,12:27:00,144.34,144.35,144.31,144.33,28303
2017/09/05,12:28:00,144.32,144.33,144.27,144.30,57637
2017/09/05,12:29:00,144.30,144.30,144.25,144.28,42358
2017/09/05,12:30:00,144.28,144.28,144.13,144.15,156637
2017/09/05,12:31:00,144.16,144.18,144.00,144.05,258947
2017/09/05,12:32:00,144.04,144.13,144.01,144.13,71218
2017/09/05,12:33:00,144.13,144.13,143.92,143.95,152784
2017/09/05,12:34:00,143.95,143.95,143.80,143.90,216482
2017/09/05,12:35:00,143.90,143.90,143.75,143.79,131327
2017/09/05,12:36:00,143.79,144.00,143.78,143.99,225106
2017/09/05,12:37:00,143.98,143.99,143.89,143.94,87600
2017/09/05,12:38:00,143.93,144.02,143.91,144.02,127914
2017/09/05,12:39:00,144.01,144.08,143.97,144.07,127291
2017/09/05,12:40:00,144.06,144.07,144.02,144.03,32575
2017/09/05,12:41:00,144.04,144.04,143.97,143.98,328040
2017/09/05,12:42:00,143.99,144.01,143.96,143.97,62176
2017/09/05,12:43:00,143.97,144.05,143.97,144.03,58729
2017/09/05,12:44:00,144.03,144.09,143.99,144.08,59190
2017/09/05,12:45:00,144.08,144.08,144.02,144.05,133270
2017/09/05,12:46:00,144.05,144.05,143.89,143.94,113874
2017/09/05,12:47:00,143.94,143.97,143.87,143.88,59497
2017/09/05,12:48:00,143.88,143.94,143.88,143.92,43375
2017/09/05,12:49:00,143.92,143.92,143.80,143.82,48587
2017/09/05,12:50:00,143.82,143.89,143.80,143.88,119257
2017/09/05,12:51:00,143.88,143.94,143.87,143.89,67081
2017/09/05,12:52:00,143.88,143.88,143.81,143.85,339933
2017/09/05,12:53:00,143.85,143.85,143.77,143.81,43361
2017/09/05,12:54:00,143.82,143.96,143.82,143.95,183474
2017/09/05,12:55:00,143.95,143.98,143.92,143.98,501687
2017/09/05,12:56:00,143.98,144.03,143.98,144.00,80801
2017/09/05,12:57:00,144.01,144.06,143.94,143.98,67390
2017/09/05,12:58:00,143.99,144.05,143.99,144.04,54916
2017/09/05,12:59:00,144.03,144.11,144.03,144.11,66103
2017/09/05,13:00:00,144.11,144.11,144.05,144.07,48828
2017/09/05,13:01:00,144.06,144.06,143.89,143.89,101671
2017/09/05,13:02:00,143.89,143.91,143.72,143.72,153470
2017/09/05,13:03:00,143.72,143.78,143.70,143.73,236635
2017/09/05,13:04:00,143.73,143.76,143.66,143.74,528134
2017/09/05,13:05:00,143.74,143.76,143.60,143.70,1005266
2017/09/05,13:06:00,143.71,143.72,143.63,143.63,156805
2017/09/05,13:07:00,143.64,143.71,143.61,143.68,646980
2017/09/05,13:08:00,143.67,143.76,143.67,143.72,117736
2017/09/05,13:09:00,143.72,143.75,143.67,143.69,103113
2017/09/05,13:10:00,143.68,143.71,143.63,143.64,42336
2017/09/05,13:11:00,143.64,143.72,143.61,143.61,122738
2017/09/05,13:12:00,143.61,143.74,143.60,143.73,411389
2017/09/05,13:13:00,143.72,143.72,143.62,143.65,111773
2017/09/05,13:14:00,143.65,143.76,143.65,143.75,63712
2017/09/05,13:15:00,143.75,143.76,143.70,143.70,60415
2017/09/05,13:16:00,143.70,143.78,143.64,143.78,54117
2017/09/05,13:17:00,143.78,143.82,143.78,143.81,64855
2017/09/05,13:18:00,143.81,143.83,143.79,143.81,88400
2017/09/05,13:19:00,143.82,143.90,143.79,143.86,98319
2017/09/05,13:20:00,143.86,144.02,143.82,144.01,245339
2017/09/05,13:21:00,144.00,144.07,143.95,144.05,217905
2017/09/05,13:22:00,144.05,144.08,143.97,144.02,119084
2017/09/05,13:23:00,144.02,144.04,143.96,144.01,877842
2017/09/05,13:24:00,144.01,144.05,143.98,144.04,74689
2017/09/05,13:25:00,144.04,144.06,144.01,144.04,60683
2017/09/05,13:26:00,144.04,144.06,143.98,144.00,49353
2017/09/05,13:27:00,144.00,144.02,143.95,143.97,63694
2017/09/05,13:28:00,143.97,143.99,143.94,143.94,36754
2017/09/05,13:29:00,143.94,143.98,143.93,143.96,47376
2017/09/05,13:30:00,143.95,144.00,143.95,143.97,229565
2017/09/05,13:31:00,143.97,144.01,143.96,144.00,24881
2017/09/05,13:32:00,144.00,144.02,143.95,143.98,22017
2017/09/05,13:33:00,143.98,144.00,143.86,143.87,66795
2017/09/05,13:34:00,143.88,143.96,143.88,143.95,80172
2017/09/05,13:35:00,143.96,143.98,143.91,143.91,38937
2017/09/05,13:36:00,143.91,143.98,143.91,143.95,19848
2017/09/05,13:37:00,143.96,144.07,143.95,144.07,86388
2017/09/05,13:38:00,144.07,144.17,144.02,144.16,243201
2017/09/05,13:39:00,144.16,144.25,144.16,144.22,399568
2017/09/05,13:40:00,144.21,144.21,144.15,144.20,75305
2017/09/05,13:41:00,144.20,144.26,144.17,144.24,78836
2017/09/05,13:42:00,144.24,144.25,144.19,144.23,64347
2017/09/05,13:43:00,144.24,144.26,144.20,144.21,139122
2017/09/05,13:44:00,144.21,144.25,144.19,144.22,43930
2017/09/05,13:45:00,144.23,144.23,144.17,144.20,29783
2017/09/05,13:46:00,144.19,144.20,144.15,144.19,1350756
2017/09/05,13:47:00,144.19,144.23,144.14,144.16,114162
2017/09/05,13:48:00,144.15,144.16,144.12,144.13,78164
2017/09/05,13:49:00,144.13,144.15,144.09,144.11,56340
2017/09/05,13:50:00,144.12,144.16,144.12,144.15,25769
2017/09/05,13:51:00,144.15,144.23,144.11,144.23,51878
2017/09/05,13:52:00,144.23,144.32,144.22,144.30,62464
2017/09/05,13:53:00,144.30,144.34,144.29,144.32,85674
2017/09/05,13:54:00,144.32,144.32,144.27,144.29,81910
2017/09/05,13:55:00,144.29,144.36,144.29,144.36,35455
2017/09/05,13:56:00,144.37,144.37,144.32,144.33,54469
2017/09/05,13:57:00,144.33,144.34,144.27,144.30,31630
2017/09/05,13:58:00,144.30,144.34,144.29,144.34,49817
2017/09/05,13:59:00,144.33,144.34,144.27,144.27,40806
2017/09/05,14:00:00,144.28,144.37,144.28,144.36,40296
2017/09/05,14:01:00,144.35,144.37,144.29,144.36,50078
2017/09/05,14:02:00,144.36,144.46,144.36,144.44,240676
2017/09/05,14:03:00,144.44,144.44,144.39,144.42,80217
2017/09/05,14:04:00,144.42,144.46,144.42,144.45,897283
2017/09/05,14:05:00,144.46,144.47,144.44,144.46,26325
2017/09/05,14:06:00,144.45,144.46,144.42,144.43,27952
2017/09/05,14:07:00,144.42,144.43,144.40,144.41,32093
2017/09/05,14:08:00,144.42,144.42,144.38,144.39,79550
2017/09/05,14:09:00,144.39,144.40,144.35,144.36,46203
2017/09/05,14:10:00,144.36,144.40,144.36,144.40,34656
2017/09/05,14:11:00,144.40,144.43,144.38,144.42,25381
2017/09/05,14:12:00,144.41,144.41,144.34,144.36,70694
2017/09/05,14:13:00,144.36,144.38,144.35,144.38,11380
2017/09/05,14:14:00,144.38,144.40,144.34,144.40,43351
2017/09/05,14:15:00,144.40,144.40,144.33,144.33,86992
2017/09/05,14:16:00,144.34,144.34,144.28,144.29,211298
2017/09/05,14:17:00,144.29,144.32,144.29,144.29,38158
2017/09/05,14:18:00,144.30,144.32,144.24,144.25,49326
2017/09/05,14:19:00,144.24,144.26,144.19,144.24,55109
2017/09/05,14:20:00,144.24,144.30,144.24,144.28,27547
2017/09/05,14:21:00,144.29,144.37,144.28,144.35,47693
2017/09/05,14:22:00,144.35,144.40,144.32,144.40,849500
2017/09/05,14:23:00,144.41,144.48,144.41,144.47,52009
2017/09/05,14:24:00,144.48,144.53,144.46,144.51,59765
2017/09/05,14:25:00,144.51,144.53,144.45,144.46,132418
2017/09/05,14:26:00,144.46,144.51,144.46,144.50,28494
2017/09/05,14:27:00,144.50,144.56,144.49,144.49,84433
2017/09/05,14:28:00,144.49,144.55,144.49,144.55,45450
2017/09/05,14:29:00,144.55,144.57,144.53,144.55,45535
2017/09/05,14:30:00,144.55,144.62,144.51,144.54,108958
2017/09/05,14:31:00,144.54,144.57,144.52,144.54,110344
2017/09/05,14:32:00,144.54,144.58,144.54,144.57,36391
2017/09/05,14:33:00,144.57,144.61,144.57,144.60,125374
2017/09/05,14:34:00,144.60,144.60,144.54,144.56,54310
2017/09/05,14:35:00,144.55,144.57,144.51,144.54,66528
2017/09/05,14:36:00,144.54,144.56,144.53,144.56,35012
2017/09/05,14:37:00,144.57,144.60,144.55,144.55,46549
2017/09/05,14:38:00,144.56,144.56,144.51,144.51,53622
2017/09/05,14:39:00,144.51,144.53,144.48,144.52,455517
2017/09/05,14:40:00,144.52,144.55,144.50,144.52,37101
2017/09/05,14:41:00,144.52,144.52,144.47,144.50,105729
2017/09/05,14:42:00,144.50,144.51,144.47,144.47,39203
2017/09/05,14:43:00,144.48,144.53,144.48,144.52,17282
2017/09/05,14:44:00,144.52,144.53,144.47,144.52,122966
2017/09/05,14:45:00,144.51,144.53,144.50,144.53,25275
2017/09/05,14:46:00,144.53,144.60,144.53,144.58,44583
2017/09/05,14:47:00,144.58,144.58,144.49,144.51,1589944
2017/09/05,14:48:00,144.52,144.52,144.45,144.45,126256
2017/09/05,14:49:00,144.45,144.45,144.40,144.43,77001
2017/09/05,14:50:00,144.43,144.51,144.41,144.46,400181
2017/09/05,14:51:00,144.46,144.48,144.43,144.43,20303
2017/09/05,14:52:00,144.43,144.43,144.38,144.43,180906
2017/09/05,14:53:00,144.42,144.44,144.36,144.37,33801
2017/09/05,14:54:00,144.38,144.41,144.37,144.41,49993
2017/09/05,14:55:00,144.41,144.41,144.37,144.40,31664
2017/09/05,14:56:00,144.39,144.41,144.37,144.40,34126
2017/09/05,14:57:00,144.40,144.41,144.34,144.36,150648
2017/09/05,14:58:00,144.37,144.40,144.36,144.38,20000
2017/09/05,14:59:00,144.38,144.46,144.37,144.46,23102
2017/09/05,15:00:00,144.46,144.47,144.41,144.45,27997
2017/09/05,15:01:00,144.45,144.54,144.44,144.54,57192
2017/09/05,15:02:00,144.53,144.60,144.50,144.59,51000
2017/09/05,15:03:00,144.59,144.59,144.55,144.55,41310
2017/09/05,15:04:00,144.56,144.57,144.48,144.50,21725
2017/09/05,15:05:00,144.50,144.53,144.50,144.52,15593
2017/09/05,15:06:00,144.51,144.51,144.41,144.42,45481
2017/09/05,15:07:00,144.42,144.43,144.37,144.40,73581
2017/09/05,15:08:00,144.40,144.41,144.34,144.35,52129
2017/09/05,15:09:00,144.36,144.45,144.36,144.45,35277
2017/09/05,15:10:00,144.45,144.51,144.45,144.47,30995
2017/09/05,15:11:00,144.47,144.49,144.42,144.43,38892
2017/09/05,15:12:00,144.43,144.43,144.38,144.39,27156
2017/09/05,15:13:00,144.39,144.44,144.39,144.43,13997
2017/09/05,15:14:00,144.43,144.46,144.41,144.42,47610
2017/09/05,15:15:00,144.42,144.53,144.42,144.51,41245
2017/09/05,15:16:00,144.51,144.56,144.48,144.52,29618
2017/09/05,15:17:00,144.51,144.55,144.45,144.54,88935
2017/09/05,15:18:00,144.54,144.58,144.53,144.54,38360
2017/09/05,15:19:00,144.55,144.57,144.54,144.57,17207
2017/09/05,15:20:00,144.57,144.57,144.50,144.50,34048
2017/09/05,15:21:00,144.50,144.51,144.45,144.48,26971
2017/09/05,15:22:00,144.48,144.48,144.45,144.46,11601
2017/09/05,15:23:00,144.46,144.49,144.46,144.46,23116
2017/09/05,15:24:00,144.46,144.49,144.43,144.43,28460
2017/09/05,15:25:00,144.43,144.43,144.40,144.42,488005
2017/09/05,15:26:00,144.42,144.52,144.42,144.52,30352
2017/09/05,15:27:00,144.52,144.58,144.52,144.57,63348
2017/09/05,15:28:00,144.58,144.59,144.53,144.55,18693
2017/09/05,15:29:00,144.55,144.66,144.54,144.64,197349
2017/09/05,15:30:00,144.64,144.67,144.60,144.65,52067
2017/09/05,15:31:00,144.65,144.75,144.65,144.75,280184
2017/09/05,15:32:00,144.75,144.75,144.67,144.69,210770
2017/09/05,15:33:00,144.69,144.71,144.66,144.69,125094
2017/09/05,15:34:00,144.69,144.71,144.67,144.70,40218
2017/09/05,15:35:00,144.71,144.77,144.69,144.75,60163
2017/09/05,15:36:00,144.75,144.76,144.63,144.64,155010
2017/09/05,15:37:00,144.64,144.64,144.53,144.54,593938
2017/09/05,15:38:00,144.54,144.61,144.53,144.57,140027
2017/09/05,15:39:00,144.57,144.57,144.52,144.52,102490
2017/09/05,15:40:00,144.52,144.60,144.51,144.57,116538
2017/09/05,15:41:00,144.57,144.59,144.52,144.54,104442
2017/09/05,15:42:00,144.53,144.54,144.46,144.48,70207
2017/09/05,15:43:00,144.48,144.51,144.47,144.50,33656
2017/09/05,15:44:00,144.50,144.50,144.42,144.46,141215
2017/09/05,15:45:00,144.45,144.53,144.45,144.50,51208
2017/09/05,15:46:00,144.50,144.51,144.45,144.46,28270
2017/09/05,15:47:00,144.46,144.50,144.45,144.48,53686
2017/09/05,15:48:00,144.47,144.48,144.44,144.47,43381
2017/09/05,15:49:00,144.47,144.52,144.47,144.51,34989
2017/09/05,15:50:00,144.51,144.61,144.51,144.61,116310
2017/09/05,15:51:00,144.60,144.64,144.52,144.53,129106
2017/09/05,15:52:00,144.53,144.56,144.51,144.55,125555
2017/09/05,15:53:00,144.55,144.58,144.54,144.58,77513
2017/09/05,15:54:00,144.57,144.68,144.57,144.64,126179
2017/09/05,15:55:00,144.64,144.70,144.60,144.69,190306
2017/09/05,15:56:00,144.69,144.71,144.66,144.68,291373
2017/09/05,15:57:00,144.68,144.68,144.62,144.65,368352
2017/09/05,15:58:00,144.65,144.68,144.60,144.67,184825
2017/09/05,15:59:00,144.66,144.73,144.66,144.72,238311
2017/09/05,16:00:00,144.72,144.75,144.67,144.70,732044
2017/09/06,09:31:00,145.06,145.15,145.06,145.07,126971
2017/09/06,09:32:00,145.07,145.22,145.07,145.20,202868
2017/09/06,09:33:00,145.20,145.34,145.18,145.27,196455
2017/09/06,09:34:00,145.27,145.31,145.19,145.22,138515
2017/09/06,09:35:00,145.21,145.21,144.99,145.02,121615
2017/09/06,09:36:00,145.01,145.10,144.99,145.02,135380
2017/09/06,09:37:00,145.01,145.08,144.98,144.99,61810
2017/09/06,09:38:00,144.98,145.00,144.87,144.89,90624
2017/09/06,09:39:00,144.89,144.94,144.88,144.88,57176
2017/09/06,09:40:00,144.87,144.98,144.84,144.90,65837
2017/09/06,09:41:00,144.89,144.90,144.81,144.85,137517
2017/09/06,09:42:00,144.85,144.95,144.85,144.93,74390
2017/09/06,09:43:00,144.94,144.98,144.88,144.92,112734
2017/09/06,09:44:00,144.91,144.98,144.91,144.96,92222
2017/09/06,09:45:00,144.95,144.96,144.86,144.95,118689
2017/09/06,09:46:00,144.95,145.04,144.94,144.99,129576
2017/09/06,09:47:00,145.00,145.04,144.96,144.98,68371
2017/09/06,09:48:00,144.97,145.02,144.90,144.92,54491
2017/09/06,09:49:00,144.92,145.00,144.90,145.00,112715
2017/09/06,09:50:00,145.00,145.01,144.87,144.89,41546
2017/09/06,09:51:00,144.89,144.92,144.78,144.82,99325
2017/09/06,09:52:00,144.82,144.92,144.79,144.92,119341
2017/09/06,09:53:00,144.92,144.97,144.89,144.90,80182
2017/09/06,09:54:00,144.91,144.92,144.79,144.81,114932
2017/09/06,09:55:00,144.81,144.87,144.77,144.86,37215
2017/09/06,09:56:00,144.87,144.89,144.82,144.82,30249
2017/09/06,09:57:00,144.81,144.87,144.78,144.85,34993
2017/09/06,09:58:00,144.85,144.95,144.84,144.89,48109
2017/09/06,09:59:00,144.89,145.03,144.89,145.01,18799
2017/09/06,10:00:00,145.00,145.02,144.95,144.99,36491
2017/09/06,10:01:00,144.98,145.10,144.92,145.04,309654
2017/09/06,10:02:00,145.04,145.07,144.97,145.04,85464
2017/09/06,10:03:00,145.04,145.10,145.01,145.10,75629
2017/09/06,10:04:00,145.08,145.09,145.03,145.07,127701
2017/09/06,10:05:00,145.06,145.07,145.01,145.01,44978
2017/09/06,10:06:00,145.01,145.05,144.96,145.04,51586
2017/09/06,10:07:00,145.03,145.16,145.03,145.14,144447
2017/09/06,10:08:00,145.14,145.17,145.11,145.12,70863
2017/09/06,10:09:00,145.12,145.12,145.04,145.05,36489
2017/09/06,10:10:00,145.05,145.08,145.02,145.02,21821
2017/09/06,10:11:00,145.02,145.08,144.98,145.07,64616
2017/09/06,10:12:00,145.08,145.09,145.05,145.07,56126
2017/09/06,10:13:00,145.05,145.06,144.92,144.92,79487
2017/09/06,10:14:00,144.92,144.94,144.87,144.89,133432
2017/09/06,10:15:00,144.90,144.90,144.78,144.80,118365
2017/09/06,10:16:00,144.78,144.85,144.75,144.81,731319
2017/09/06,10:17:00,144.80,144.81,144.68,144.69,201348
2017/09/06,10:18:00,144.69,144.70,144.62,144.64,139555
2017/09/06,10:19:00,144.64,144.67,144.59,144.60,83367
2017/09/06,10:20:00,144.60,144.62,144.52,144.54,166768
2017/09/06,10:21:00,144.54,144.54,144.45,144.49,91696
2017/09/06,10:22:00,144.49,144.57,144.49,144.56,61678
2017/09/06,10:23:00,144.55,144.62,144.54,144.60,85311
2017/09/06,10:24:00,144.59,144.60,144.49,144.52,90264
2017/09/06,10:25:00,144.51,144.53,144.49,144.51,36003
2017/09/06,10:26:00,144.51,144.52,144.42,144.50,55627
2017/09/06,10:27:00,144.51,144.53,144.49,144.50,33090
2017/09/06,10:28:00,144.50,144.59,144.50,144.56,32676
2017/09/06,10:29:00,144.56,144.63,144.53,144.61,65305
2017/09/06,10:30:00,144.61,144.64,144.59,144.60,34562
2017/09/06,10:31:00,144.60,144.66,144.60,144.62,69790
2017/09/06,10:32:00,144.62,144.62,144.49,144.51,63038
2017/09/06,10:33:00,144.51,144.60,144.51,144.59,31534
2017/09/06,10:34:00,144.60,144.64,144.57,144.63,29569
2017/09/06,10:35:00,144.64,144.74,144.64,144.71,100895
2017/09/06,10:36:00,144.72,144.73,144.69,144.71,91980
2017/09/06,10:37:00,144.70,144.71,144.64,144.64,161569
2017/09/06,10:38:00,144.64,144.64,144.49,144.49,84266
2017/09/06,10:39:00,144.49,144.52,144.46,144.46,68895
2017/09/06,10:40:00,144.46,144.49,144.43,144.48,38810
2017/09/06,10:41:00,144.48,144.52,144.38,144.40,46955
2017/09/06,10:42:00,144.39,144.48,144.38,144.43,105720
2017/09/06,10:43:00,144.43,144.45,144.39,144.41,31707
2017/09/06,10:44:00,144.41,144.47,144.41,144.45,22364
2017/09/06,10:45:00,144.44,144.46,144.40,144.45,162465
2017/09/06,10:46:00,144.45,144.46,144.23,144.30,376587
2017/09/06,10:47:00,144.30,144.39,144.30,144.36,121971
2017/09/06,10:48:00,144.36,144.62,144.36,144.61,172027
2017/09/06,10:49:00,144.61,144.61,144.51,144.55,74911
2017/09/06,10:50:00,144.55,144.58,144.53,144.57,57671
2017/09/06,10:51:00,144.57,144.58,144.49,144.51,23912
2017/09/06,10:52:00,144.51,144.56,144.43,144.47,41652
2017/09/06,10:53:00,144.46,144.53,144.46,144.49,19799
2017/09/06,10:54:00,144.49,144.52,144.46,144.50,22853
2017/09/06,10:55:00,144.50,144.57,144.49,144.53,25320
2017/09/06,10:56:00,144.53,144.53,144.44,144.49,45193
2017/09/06,10:57:00,144.50,144.52,144.46,144.51,16882
2017/09/06,10:58:00,144.51,144.63,144.51,144.60,77007
2017/09/06,10:59:00,144.62,144.65,144.57,144.57,40920
2017/09/06,11:00:00,144.56,144.64,144.50,144.62,271339
2017/09/06,11:01:00,144.61,144.61,144.54,144.61,20860
2017/09/06,11:02:00,144.58,144.63,144.57,144.61,100296
2017/09/06,11:03:00,144.60,144.64,144.60,144.63,23627
2017/09/06,11:04:00,144.64,144.65,144.56,144.56,37661
2017/09/06,11:05:00,144.56,144.57,144.53,144.57,15773
2017/09/06,11:06:00,144.55,144.55,144.47,144.50,96249
2017/09/06,11:07:00,144.50,144.51,144.48,144.49,29260
2017/09/06,11:08:00,144.49,144.49,144.42,144.43,50251
2017/09/06,11:09:00,144.42,144.42,144.30,144.34,77389
2017/09/06,11:10:00,144.34,144.35,144.30,144.31,85737
2017/09/06,11:11:00,144.30,144.31,144.19,144.21,90140
2017/09/06,11:12:00,144.21,144.31,144.21,144.25,57263
2017/09/06,11:13:00,144.24,144.29,144.18,144.19,30135
2017/09/06,11:14:00,144.19,144.21,144.08,144.18,121553
2017/09/06,11:15:00,144.18,144.22,144.15,144.17,32027
2017/09/06,11:16:00,144.17,144.22,144.15,144.21,54295
2017/09/06,11:17:00,144.21,144.28,144.21,144.25,45891
2017/09/06,11:18:00,144.27,144.29,144.24,144.29,35939
2017/09/06,11:19:00,144.29,144.32,144.26,144.31,37538
2017/09/06,11:20:00,144.30,144.32,144.28,144.31,19480
2017/09/06,11:21:00,144.32,144.40,144.30,144.37,61353
2017/09/06,11:22:00,144.36,144.38,144.35,144.37,19895
2017/09/06,11:23:00,144.37,144.40,144.35,144.40,12958
2017/09/06,11:24:00,144.40,144.40,144.35,144.37,31621
2017/09/06,11:25:00,144.37,144.39,144.35,144.36,527596
2017/09/06,11:26:00,144.36,144.41,144.36,144.40,59483
2017/09/06,11:27:00,144.40,144.42,144.37,144.42,20295
2017/09/06,11:28:00,144.41,144.42,144.38,144.39,26273
2017/09/06,11:29:00,144.39,144.40,144.37,144.39,49576
2017/09/06,11:30:00,144.39,144.45,144.39,144.40,26780
2017/09/06,11:31:00,144.40,144.40,144.32,144.35,36082
2017/09/06,11:32:00,144.34,144.42,144.34,144.42,23129
2017/09/06,11:33:00,144.42,144.51,144.42,144.51,55561
2017/09/06,11:34:00,144.51,144.52,144.49,144.50,31561
2017/09/06,11:35:00,144.50,144.51,144.46,144.48,31290
2017/09/06,11:36:00,144.48,144.53,144.46,144.53,11759
2017/09/06,11:37:00,144.52,144.59,144.52,144.57,68671
2017/09/06,11:38:00,144.57,144.61,144.57,144.60,38554
2017/09/06,11:39:00,144.60,144.61,144.56,144.56,34146
2017/09/06,11:40:00,144.56,144.60,144.56,144.58,31392
2017/09/06,11:41:00,144.59,144.63,144.59,144.61,105632
2017/09/06,11:42:00,144.62,144.62,144.57,144.57,20435
2017/09/06,11:43:00,144.58,144.58,144.53,144.54,47426
2017/09/06,11:44:00,144.54,144.56,144.53,144.55,7225
2017/09/06,11:45:00,144.54,144.57,144.54,144.56,19547
2017/09/06,11:46:00,144.57,144.59,144.57,144.59,7653
2017/09/06,11:47:00,144.59,144.62,144.59,144.62,22095
2017/09/06,11:48:00,144.62,144.63,144.60,144.61,14520
2017/09/06,11:49:00,144.60,144.60,144.58,144.60,8870
2017/09/06,11:50:00,144.60,144.61,144.58,144.60,15681
2017/09/06,11:51:00,144.60,144.60,144.58,144.59,3704
2017/09/06,11:52:00,144.59,144.59,144.54,144.54,46965
2017/09/06,11:53:00,144.54,144.54,144.52,144.53,36918
2017/09/06,11:54:00,144.53,144.54,144.53,144.54,26330
2017/09/06,11:55:00,144.55,144.63,144.54,144.63,43199
2017/09/06,11:56:00,144.62,144.68,144.62,144.66,132773
2017/09/06,11:57:00,144.66,144.70,144.66,144.70,37616
2017/09/06,11:58:00,144.70,144.70,144.68,144.69,29486
2017/09/06,11:59:00,144.70,144.71,144.64,144.64,23443
2017/09/06,12:00:00,144.65,144.67,144.64,144.67,13776
2017/09/06,12:01:00,144.66,144.67,144.65,144.66,29184
2017/09/06,12:02:00,144.66,144.68,144.66,144.66,13652
2017/09/06,12:03:00,144.66,144.68,144.66,144.66,12397
2017/09/06,12:04:00,144.66,144.67,144.60,144.62,24705
2017/09/06,12:05:00,144.62,144.67,144.58,144.66,33267
2017/09/06,12:06:00,144.66,144.68,144.65,144.68,16204
2017/09/06,12:07:00,144.69,144.73,144.69,144.70,20968
2017/09/06,12:08:00,144.71,144.73,144.69,144.70,43838
2017/09/06,12:09:00,144.70,144.71,144.67,144.70,21482
2017/09/06,12:10:00,144.70,144.71,144.67,144.67,15469
2017/09/06,12:11:00,144.68,144.73,144.67,144.70,29384
2017/09/06,12:12:00,144.70,144.73,144.70,144.73,18575
2017/09/06,12:13:00,144.73,144.73,144.70,144.71,30831
2017/09/06,12:14:00,144.71,144.72,144.67,144.70,38497
2017/09/06,12:15:00,144.71,144.74,144.71,144.73,30762
2017/09/06,12:16:00,144.72,144.72,144.70,144.71,15448
2017/09/06,12:17:00,144.72,144.73,144.69,144.69,25612
2017/09/06,12:18:00,144.69,144.77,144.68,144.76,79028
2017/09/06,12:19:00,144.77,144.79,144.71,144.78,254060
2017/09/06,12:20:00,144.77,144.82,144.76,144.79,118940
2017/09/06,12:21:00,144.79,144.82,144.76,144.76,86235
2017/09/06,12:22:00,144.76,144.76,144.73,144.75,38215
2017/09/06,12:23:00,144.75,144.75,144.73,144.73,10324
2017/09/06,12:24:00,144.73,144.77,144.72,144.74,10661
2017/09/06,12:25:00,144.72,144.78,144.72,144.74,21956
2017/09/06,12:26:00,144.74,144.77,144.73,144.76,20615
2017/09/06,12:27:00,144.76,144.87,144.76,144.86,75107
2017/09/06,12:28:00,144.86,144.90,144.85,144.89,82674
2017/09/06,12:29:00,144.89,144.90,144.87,144.89,23027
2017/09/06,12:30:00,144.89,144.89,144.86,144.89,25996
2017/09/06,12:31:00,144.88,144.88,144.84,144.85,21694
2017/09/06,12:32:00,144.85,144.85,144.79,144.80,37722
2017/09/06,12:33:00,144.80,144.80,144.74,144.77,69168
2017/09/06,12:34:00,144.77,144.80,144.77,144.79,843736
2017/09/06,12:35:00,144.79,144.79,144.76,144.79,65451
2017/09/06,12:36:00,144.79,144.79,144.77,144.78,82315
2017/09/06,12:37:00,144.78,144.80,144.78,144.78,4659
2017/09/06,12:38:00,144.78,144.83,144.77,144.82,38487
2017/09/06,12:39:00,144.82,144.82,144.79,144.81,26132
2017/09/06,12:40:00,144.81,144.81,144.78,144.81,16962
2017/09/06,12:41:00,144.81,144.81,144.79,144.79,6999
2017/09/06,12:42:00,144.79,144.81,144.78,144.81,5392
2017/09/06,12:43:00,144.81,144.84,144.81,144.84,12420
2017/09/06,12:44:00,144.84,144.85,144.80,144.83,16190
2017/09/06,12:45:00,144.83,144.85,144.81,144.83,23888
2017/09/06,12:46:00,144.83,144.84,144.82,144.83,7879
2017/09/06,12:47:00,144.83,144.86,144.83,144.85,12251
2017/09/06,12:48:00,144.85,144.86,144.81,144.86,68166
2017/09/06,12:49:00,144.85,144.85,144.82,144.83,27466
2017/09/06,12:50:00,144.83,144.83,144.79,144.83,24171
2017/09/06,12:51:00,144.83,144.90,144.83,144.89,22300
2017/09/06,12:52:00,144.90,144.94,144.89,144.94,16093
2017/09/06,12:53:00,144.93,144.95,144.92,144.93,38225
2017/09/06,12:54:00,144.94,144.95,144.90,144.94,28519
2017/09/06,12:55:00,144.93,144.97,144.93,144.97,126849
2017/09/06,12:56:00,144.97,144.99,144.95,144.96,38528
2017/09/06,12:57:00,144.94,144.95,144.91,144.92,83824
2017/09/06,12:58:00,144.92,144.94,144.90,144.93,31081
2017/09/06,12:59:00,144.94,144.97,144.91,144.91,45366
2017/09/06,13:00:00,144.92,145.00,144.92,144.99,66724
2017/09/06,13:01:00,144.99,145.03,144.97,145.03,33998
2017/09/06,13:02:00,145.03,145.06,145.01,145.02,132206
2017/09/06,13:03:00,145.03,145.06,145.03,145.05,143955
2017/09/06,13:04:00,145.04,145.06,145.02,145.06,41582
2017/09/06,13:05:00,145.06,145.07,145.05,145.06,34211
2017/09/06,13:06:00,145.06,145.13,145.06,145.11,58692
2017/09/06,13:07:00,145.11,145.11,145.08,145.09,30864
2017/09/06,13:08:00,145.09,145.10,145.06,145.06,24271
2017/09/06,13:09:00,145.06,145.06,145.02,145.04,55886
2017/09/06,13:10:00,145.04,145.05,145.01,145.01,58769
2017/09/06,13:11:00,145.01,145.03,145.00,145.03,46351
2017/09/06,13:12:00,145.04,145.08,145.04,145.07,16663
2017/09/06,13:13:00,145.07,145.16,145.07,145.14,43716
2017/09/06,13:14:00,145.14,145.16,145.13,145.16,72023
2017/09/06,13:15:00,145.17,145.17,145.14,145.14,29767
2017/09/06,13:16:00,145.13,145.14,145.04,145.05,71210
2017/09/06,13:17:00,145.06,145.07,145.05,145.06,43717
2017/09/06,13:18:00,145.06,145.07,145.03,145.06,31400
2017/09/06,13:19:00,145.06,145.07,145.04,145.07,31114
2017/09/06,13:20:00,145.07,145.10,145.03,145.06,30217
2017/09/06,13:21:00,145.05,145.11,145.05,145.10,31494
2017/09/06,13:22:00,145.10,145.13,145.09,145.09,55424
2017/09/06,13:23:00,145.09,145.10,145.04,145.07,18576
2017/09/06,13:24:00,145.07,145.07,145.04,145.04,24469
2017/09/06,13:25:00,145.04,145.06,145.03,145.05,17882
2017/09/06,13:26:00,145.05,145.06,145.00,145.01,99940
2017/09/06,13:27:00,145.00,145.03,145.00,145.00,26071
2017/09/06,13:28:00,145.00,145.04,144.99,145.04,39753
2017/09/06,13:29:00,145.04,145.07,145.04,145.05,12398
2017/09/06,13:30:00,145.05,145.06,145.03,145.05,16623
2017/09/06,13:31:00,145.05,145.12,145.05,145.12,34068
2017/09/06,13:32:00,145.10,145.11,145.08,145.09,21413
2017/09/06,13:33:00,145.09,145.10,145.07,145.08,10534
2017/09/06,13:34:00,145.08,145.09,145.05,145.05,6464
2017/09/06,13:35:00,145.06,145.07,145.05,145.07,4517
2017/09/06,13:36:00,145.06,145.07,145.04,145.05,9901
2017/09/06,13:37:00,145.05,145.09,145.04,145.09,14220
2017/09/06,13:38:00,145.09,145.17,145.09,145.14,82724
2017/09/06,13:39:00,145.14,145.14,145.11,145.11,9878
2017/09/06,13:40:00,145.11,145.12,145.09,145.11,9405
2017/09/06,13:41:00,145.11,145.14,145.10,145.11,30971
2017/09/06,13:42:00,145.11,145.11,145.09,145.10,9833
2017/09/06,13:43:00,145.10,145.11,145.09,145.10,7560
2017/09/06,13:44:00,145.10,145.11,145.08,145.09,15976
2017/09/06,13:45:00,145.09,145.10,145.09,145.10,2917
2017/09/06,13:46:00,145.10,145.12,145.09,145.11,7673
2017/09/06,13:47:00,145.11,145.11,145.08,145.10,8108
2017/09/06,13:48:00,145.08,145.09,145.07,145.07,12747
2017/09/06,13:49:00,145.07,145.07,145.04,145.06,21021
2017/09/06,13:50:00,145.06,145.08,145.06,145.08,14087
2017/09/06,13:51:00,145.08,145.11,145.08,145.11,6055
2017/09/06,13:52:00,145.11,145.15,145.11,145.12,9827
2017/09/06,13:53:00,145.12,145.12,145.10,145.12,45418
2017/09/06,13:54:00,145.13,145.14,145.10,145.11,24736
2017/09/06,13:55:00,145.10,145.11,145.09,145.11,16732
2017/09/06,13:56:00,145.09,145.10,145.08,145.08,46549
2017/09/06,13:57:00,145.09,145.10,145.08,145.08,5540
2017/09/06,13:58:00,145.07,145.07,145.01,145.03,22644
2017/09/06,13:59:00,145.03,145.05,145.03,145.05,13425
2017/09/06,14:00:00,145.06,145.06,145.03,145.04,11697
2017/09/06,14:01:00,145.04,145.06,145.04,145.06,7314
2017/09/06,14:02:00,145.06,145.06,145.05,145.06,10618
2017/09/06,14:03:00,145.06,145.11,145.06,145.08,28548
2017/09/06,14:04:00,145.08,145.12,145.08,145.09,17706
2017/09/06,14:05:00,145.09,145.12,145.09,145.11,5287
2017/09/06,14:06:00,145.10,145.13,145.10,145.10,27250
2017/09/06,14:07:00,145.11,145.22,145.11,145.21,62960
2017/09/06,14:08:00,145.21,145.21,145.19,145.20,87245
2017/09/06,14:09:00,145.21,145.21,145.18,145.19,20455
2017/09/06,14:10:00,145.19,145.20,145.18,145.20,37426
2017/09/06,14:11:00,145.20,145.23,145.19,145.22,107147
2017/09/06,14:12:00,145.22,145.23,145.19,145.21,33438
2017/09/06,14:13:00,145.20,145.21,145.18,145.21,18966
2017/09/06,14:14:00,145.21,145.21,145.16,145.17,12588
2017/09/06,14:15:00,145.17,145.18,145.16,145.18,25103
2017/09/06,14:16:00,145.19,145.19,145.16,145.18,14289
2017/09/06,14:17:00,145.18,145.19,145.17,145.19,59126
2017/09/06,14:18:00,145.18,145.19,145.16,145.16,13818
2017/09/06,14:19:00,145.16,145.20,145.16,145.20,31306
2017/09/06,14:20:00,145.20,145.22,145.20,145.22,19757
2017/09/06,14:21:00,145.22,145.23,145.22,145.22,64477
2017/09/06,14:22:00,145.22,145.22,145.19,145.19,17986
2017/09/06,14:23:00,145.20,145.26,145.19,145.26,57730
2017/09/06,14:24:00,145.26,145.29,145.24,145.28,48047
2017/09/06,14:25:00,145.27,145.28,145.25,145.26,24086
2017/09/06,14:26:00,145.27,145.27,145.24,145.27,12770
2017/09/06,14:27:00,145.26,145.29,145.26,145.29,15444
2017/09/06,14:28:00,145.29,145.34,145.28,145.31,116764
2017/09/06,14:29:00,145.31,145.31,145.28,145.28,114568
2017/09/06,14:30:00,145.29,145.30,145.27,145.27,36262
2017/09/06,14:31:00,145.27,145.27,145.25,145.25,54998
2017/09/06,14:32:00,145.25,145.29,145.25,145.28,60910
2017/09/06,14:33:00,145.28,145.29,145.19,145.19,249883
2017/09/06,14:34:00,145.20,145.23,145.20,145.22,22894
2017/09/06,14:35:00,145.21,145.22,145.20,145.22,11450
2017/09/06,14:36:00,145.22,145.27,145.22,145.26,17072
2017/09/06,14:37:00,145.26,145.26,145.23,145.24,24786
2017/09/06,14:38:00,145.24,145.24,145.19,145.23,32241
2017/09/06,14:39:00,145.23,145.24,145.21,145.21,15809
2017/09/06,14:40:00,145.21,145.25,145.21,145.24,8071
2017/09/06,14:41:00,145.24,145.25,145.24,145.24,1815
2017/09/06,14:42:00,145.24,145.25,145.21,145.22,32832
2017/09/06,14:43:00,145.23,145.23,145.21,145.21,37212
2017/09/06,14:44:00,145.21,145.21,145.17,145.17,29319
2017/09/06,14:45:00,145.17,145.17,145.12,145.13,95275
2017/09/06,14:46:00,145.13,145.17,145.13,145.17,386363
2017/09/06,14:47:00,145.17,145.19,145.14,145.15,21045
2017/09/06,14:48:00,145.15,145.15,145.09,145.09,448587
2017/09/06,14:49:00,145.09,145.13,145.08,145.13,39552
2017/09/06,14:50:00,145.12,145.13,145.05,145.05,166864
2017/09/06,14:51:00,145.06,145.10,145.04,145.09,40588
2017/09/06,14:52:00,145.09,145.11,145.07,145.09,61455
2017/09/06,14:53:00,145.09,145.10,145.07,145.09,19701
2017/09/06,14:54:00,145.10,145.11,145.10,145.11,8741
2017/09/06,14:55:00,145.11,145.14,145.10,145.14,14464
2017/09/06,14:56:00,145.14,145.20,145.13,145.16,56126
2017/09/06,14:57:00,145.15,145.17,145.15,145.17,17120
2017/09/06,14:58:00,145.17,145.19,145.16,145.16,32040
2017/09/06,14:59:00,145.15,145.19,145.15,145.16,18127
2017/09/06,15:00:00,145.15,145.18,145.15,145.17,10574
2017/09/06,15:01:00,145.18,145.23,145.18,145.21,50533
2017/09/06,15:02:00,145.21,145.22,145.18,145.18,12710
2017/09/06,15:03:00,145.17,145.18,145.14,145.14,17592
2017/09/06,15:04:00,145.13,145.17,145.13,145.17,11081
2017/09/06,15:05:00,145.17,145.21,145.17,145.21,17148
2017/09/06,15:06:00,145.21,145.24,145.21,145.22,25938
2017/09/06,15:07:00,145.22,145.26,145.22,145.24,24949
2017/09/06,15:08:00,145.24,145.26,145.24,145.25,48043
2017/09/06,15:09:00,145.25,145.28,145.25,145.28,9571
2017/09/06,15:10:00,145.28,145.30,145.27,145.28,23601
2017/09/06,15:11:00,145.28,145.30,145.28,145.29,35020
2017/09/06,15:12:00,145.29,145.29,145.27,145.28,106562
2017/09/06,15:13:00,145.28,145.29,145.28,145.29,15010
2017/09/06,15:14:00,145.29,145.29,145.26,145.26,30949
2017/09/06,15:15:00,145.27,145.27,145.23,145.24,34701
2017/09/06,15:16:00,145.24,145.25,145.24,145.25,8964
2017/09/06,15:17:00,145.25,145.25,145.23,145.24,11184
2017/09/06,15:18:00,145.23,145.25,145.23,145.24,17432
2017/09/06,15:19:00,145.24,145.27,145.23,145.26,74107
2017/09/06,15:20:00,145.26,145.30,145.25,145.30,43842
2017/09/06,15:21:00,145.30,145.30,145.28,145.30,69534
2017/09/06,15:22:00,145.31,145.38,145.30,145.37,147749
2017/09/06,15:23:00,145.36,145.37,145.32,145.35,86058
2017/09/06,15:24:00,145.35,145.37,145.33,145.36,285393
2017/09/06,15:25:00,145.36,145.38,145.34,145.37,212174
2017/09/06,15:26:00,145.37,145.40,145.37,145.39,281629
2017/09/06,15:27:00,145.39,145.43,145.39,145.41,363427
2017/09/06,15:28:00,145.41,145.46,145.40,145.41,259439
2017/09/06,15:29:00,145.41,145.45,145.40,145.44,49465
2017/09/06,15:30:00,145.44,145.44,145.42,145.43,27854
2017/09/06,15:31:00,145.43,145.43,145.39,145.40,195524
2017/09/06,15:32:00,145.40,145.40,145.36,145.39,73191
2017/09/06,15:33:00,145.39,145.39,145.34,145.34,114992
2017/09/06,15:34:00,145.34,145.35,145.32,145.34,118120
2017/09/06,15:35:00,145.33,145.34,145.32,145.34,41264
2017/09/06,15:36:00,145.33,145.34,145.27,145.28,53599
2017/09/06,15:37:00,145.28,145.32,145.28,145.29,28684
2017/09/06,15:38:00,145.29,145.30,145.28,145.29,30617
2017/09/06,15:39:00,145.29,145.31,145.28,145.29,191306
2017/09/06,15:40:00,145.29,145.32,145.28,145.30,58841
2017/09/06,15:41:00,145.29,145.33,145.29,145.31,51798
2017/09/06,15:42:00,145.32,145.37,145.32,145.37,38507
2017/09/06,15:43:00,145.37,145.38,145.34,145.37,105259
2017/09/06,15:44:00,145.37,145.38,145.35,145.37,16819
2017/09/06,15:45:00,145.37,145.37,145.30,145.31,100818
2017/09/06,15:46:00,145.31,145.32,145.30,145.31,83774
2017/09/06,15:47:00,145.30,145.31,145.27,145.27,49939
2017/09/06,15:48:00,145.27,145.29,145.25,145.28,91332
2017/09/06,15:49:00,145.28,145.29,145.27,145.27,109979
2017/09/06,15:50:00,145.27,145.27,145.23,145.23,97859
2017/09/06,15:51:00,145.23,145.23,145.18,145.19,143345
2017/09/06,15:52:00,145.19,145.20,145.18,145.19,59657
2017/09/06,15:53:00,145.18,145.23,145.18,145.22,92485
2017/09/06,15:54:00,145.22,145.22,145.20,145.21,53571
2017/09/06,15:55:00,145.21,145.21,145.13,145.15,291798
2017/09/06,15:56:00,145.15,145.16,145.10,145.13,185513
2017/09/06,15:57:00,145.13,145.15,145.10,145.11,110965
2017/09/06,15:58:00,145.12,145.14,145.08,145.12,170430
2017/09/06,15:59:00,145.12,145.14,145.07,145.10,169967
2017/09/06,16:00:00,145.10,145.14,145.08,145.11,599711
2017/09/07,09:31:00,145.40,145.41,145.35,145.39,54050
2017/09/07,09:32:00,145.38,145.42,145.34,145.35,65628
2017/09/07,09:33:00,145.35,145.35,145.25,145.29,95937
2017/09/07,09:34:00,145.29,145.39,145.29,145.38,59121
2017/09/07,09:35:00,145.38,145.39,145.19,145.20,225268
2017/09/07,09:36:00,145.19,145.19,145.07,145.19,122278
2017/09/07,09:37:00,145.19,145.22,145.06,145.22,99056
2017/09/07,09:38:00,145.21,145.26,145.18,145.23,51313
2017/09/07,09:39:00,145.23,145.29,145.23,145.29,37571
2017/09/07,09:40:00,145.31,145.32,145.26,145.30,68131
2017/09/07,09:41:00,145.31,145.31,145.21,145.23,136608
2017/09/07,09:42:00,145.23,145.31,145.23,145.30,81324
2017/09/07,09:43:00,145.30,145.36,145.27,145.35,61776
2017/09/07,09:44:00,145.34,145.39,145.33,145.39,22395
2017/09/07,09:45:00,145.38,145.38,145.32,145.35,52993
2017/09/07,09:46:00,145.35,145.46,145.35,145.46,189622
2017/09/07,09:47:00,145.46,145.46,145.28,145.29,184206
2017/09/07,09:48:00,145.30,145.33,145.26,145.26,78162
2017/09/07,09:49:00,145.26,145.27,145.19,145.25,48020
2017/09/07,09:50:00,145.25,145.27,145.19,145.22,61476
2017/09/07,09:51:00,145.21,145.27,145.18,145.26,64347
2017/09/07,09:52:00,145.25,145.32,145.24,145.29,80528
2017/09/07,09:53:00,145.29,145.31,145.23,145.25,41421
2017/09/07,09:54:00,145.25,145.28,145.24,145.27,19897
2017/09/07,09:55:00,145.28,145.32,145.28,145.32,39737
2017/09/07,09:56:00,145.31,145.34,145.25,145.28,29534
2017/09/07,09:57:00,145.30,145.31,145.25,145.27,31128
2017/09/07,09:58:00,145.27,145.31,145.21,145.22,56109
2017/09/07,09:59:00,145.22,145.23,145.18,145.20,51093
2017/09/07,10:00:00,145.20,145.26,145.18,145.23,337364
2017/09/07,10:01:00,145.23,145.24,144.98,144.99,258581
2017/09/07,10:02:00,145.01,145.09,144.98,144.98,99299
2017/09/07,10:03:00,145.00,145.11,144.99,145.05,80959
2017/09/07,10:04:00,145.04,145.08,145.02,145.04,85431
2017/09/07,10:05:00,145.04,145.04,144.96,144.97,106899
2017/09/07,10:06:00,144.97,145.08,144.94,145.05,86453
2017/09/07,10:07:00,145.05,145.12,145.05,145.10,61088
2017/09/07,10:08:00,145.09,145.14,145.06,145.11,53690
2017/09/07,10:09:00,145.11,145.15,145.09,145.14,39278
2017/09/07,10:10:00,145.14,145.15,145.11,145.15,17356
2017/09/07,10:11:00,145.15,145.19,145.12,145.18,58980
2017/09/07,10:12:00,145.17,145.17,145.09,145.09,79443
2017/09/07,10:13:00,145.09,145.09,144.96,144.96,86476
2017/09/07,10:14:00,144.96,145.03,144.95,145.01,47680
2017/09/07,10:15:00,145.01,145.06,145.01,145.05,23214
2017/09/07,10:16:00,145.05,145.07,145.00,145.00,30023
2017/09/07,10:17:00,145.01,145.16,145.01,145.14,111942
2017/09/07,10:18:00,145.15,145.20,145.13,145.16,54943
2017/09/07,10:19:00,145.15,145.15,145.07,145.12,55509
2017/09/07,10:20:00,145.12,145.13,145.10,145.12,15918
2017/09/07,10:21:00,145.10,145.28,145.10,145.27,67982
2017/09/07,10:22:00,145.28,145.30,145.24,145.28,73888
2017/09/07,10:23:00,145.28,145.34,145.28,145.30,92978
2017/09/07,10:24:00,145.29,145.29,145.23,145.25,60059
2017/09/07,10:25:00,145.25,145.26,145.21,145.21,96808
2017/09/07,10:26:00,145.21,145.22,145.18,145.19,72546
2017/09/07,10:27:00,145.19,145.20,145.11,145.20,72863
2017/09/07,10:28:00,145.19,145.29,145.19,145.26,90624
2017/09/07,10:29:00,145.26,145.26,145.16,145.17,99015
2017/09/07,10:30:00,145.18,145.18,145.14,145.16,62967
2017/09/07,10:31:00,145.17,145.18,145.14,145.14,25232
2017/09/07,10:32:00,145.15,145.21,145.09,145.18,181283
2017/09/07,10:33:00,145.19,145.29,145.19,145.28,78073
2017/09/07,10:34:00,145.27,145.29,145.26,145.29,166423
2017/09/07,10:35:00,145.29,145.41,145.28,145.39,68235
2017/09/07,10:36:00,145.38,145.51,145.37,145.45,196468
2017/09/07,10:37:00,145.46,145.48,145.41,145.41,187206
2017/09/07,10:38:00,145.42,145.45,145.41,145.42,49218
2017/09/07,10:39:00,145.42,145.42,145.38,145.41,51368
2017/09/07,10:40:00,145.42,145.45,145.41,145.45,17188
2017/09/07,10:41:00,145.45,145.53,145.44,145.52,72729
2017/09/07,10:42:00,145.52,145.54,145.49,145.54,74037
2017/09/07,10:43:00,145.54,145.55,145.49,145.50,30776
2017/09/07,10:44:00,145.50,145.51,145.48,145.51,31381
2017/09/07,10:45:00,145.51,145.54,145.49,145.51,22982
2017/09/07,10:46:00,145.52,145.60,145.52,145.60,354979
2017/09/07,10:47:00,145.59,145.67,145.59,145.63,404565
2017/09/07,10:48:00,145.63,145.74,145.63,145.73,330295
2017/09/07,10:49:00,145.73,145.75,145.68,145.72,349225
2017/09/07,10:50:00,145.72,145.77,145.72,145.73,56465
2017/09/07,10:51:00,145.73,145.74,145.71,145.73,47364
2017/09/07,10:52:00,145.73,145.73,145.69,145.71,36699
2017/09/07,10:53:00,145.71,145.74,145.70,145.74,31772
2017/09/07,10:54:00,145.73,145.78,145.73,145.75,89964
2017/09/07,10:55:00,145.75,145.77,145.73,145.73,33937
2017/09/07,10:56:00,145.73,145.80,145.73,145.80,28524
2017/09/07,10:57:00,145.80,145.80,145.77,145.78,55785
2017/09/07,10:58:00,145.78,145.78,145.76,145.77,38424
2017/09/07,10:59:00,145.77,145.77,145.70,145.70,74955
2017/09/07,11:00:00,145.70,145.72,145.70,145.70,14190
2017/09/07,11:01:00,145.70,145.75,145.70,145.75,41627
2017/09/07,11:02:00,145.75,145.78,145.74,145.76,47809
2017/09/07,11:03:00,145.76,145.76,145.74,145.75,46548
2017/09/07,11:04:00,145.76,145.77,145.73,145.74,56886
2017/09/07,11:05:00,145.74,145.76,145.73,145.76,35242
2017/09/07,11:06:00,145.77,145.83,145.77,145.82,41955
2017/09/07,11:07:00,145.83,145.84,145.81,145.83,74869
2017/09/07,11:08:00,145.82,145.82,145.78,145.79,44289
2017/09/07,11:09:00,145.79,145.80,145.72,145.74,77474
2017/09/07,11:10:00,145.75,145.75,145.71,145.72,30086
2017/09/07,11:11:00,145.73,145.75,145.71,145.75,52823
2017/09/07,11:12:00,145.74,145.77,145.73,145.73,28443
2017/09/07,11:13:00,145.74,145.75,145.70,145.74,98310
2017/09/07,11:14:00,145.74,145.75,145.73,145.73,28555
2017/09/07,11:15:00,145.73,145.73,145.70,145.71,17121
2017/09/07,11:16:00,145.71,145.75,145.69,145.71,62039
2017/09/07,11:17:00,145.71,145.73,145.69,145.71,26290
2017/09/07,11:18:00,145.71,145.71,145.63,145.64,40803
2017/09/07,11:19:00,145.64,145.64,145.60,145.62,82758
2017/09/07,11:20:00,145.62,145.64,145.55,145.57,78484
2017/09/07,11:21:00,145.58,145.59,145.49,145.53,158618
2017/09/07,11:22:00,145.52,145.61,145.52,145.58,55702
2017/09/07,11:23:00,145.58,145.62,145.58,145.59,31234
2017/09/07,11:24:00,145.59,145.60,145.57,145.59,40326
2017/09/07,11:25:00,145.59,145.62,145.59,145.60,17012
2017/09/07,11:26:00,145.60,145.62,145.52,145.52,45108
2017/09/07,11:27:00,145.51,145.55,145.51,145.53,27108
2017/09/07,11:28:00,145.54,145.55,145.47,145.50,154914
2017/09/07,11:29:00,145.51,145.59,145.48,145.58,52754
2017/09/07,11:30:00,145.59,145.60,145.55,145.57,64319
2017/09/07,11:31:00,145.57,145.59,145.53,145.55,41077
2017/09/07,11:32:00,145.55,145.60,145.54,145.58,22816
2017/09/07,11:33:00,145.58,145.58,145.52,145.53,72554
2017/09/07,11:34:00,145.53,145.55,145.52,145.55,70615
2017/09/07,11:35:00,145.53,145.55,145.53,145.54,12767
2017/09/07,11:36:00,145.54,145.57,145.54,145.57,61462
2017/09/07,11:37:00,145.57,145.63,145.57,145.63,62532
2017/09/07,11:38:00,145.62,145.65,145.62,145.65,30993
2017/09/07,11:39:00,145.66,145.73,145.65,145.70,69015
2017/09/07,11:40:00,145.70,145.72,145.68,145.70,17597
2017/09/07,11:41:00,145.70,145.70,145.66,145.68,46916
2017/09/07,11:42:00,145.68,145.70,145.68,145.68,6724
2017/09/07,11:43:00,145.68,145.73,145.68,145.70,37317
2017/09/07,11:44:00,145.70,145.72,145.68,145.71,37446
2017/09/07,11:45:00,145.71,145.71,145.70,145.70,17346
2017/09/07,11:46:00,145.70,145.73,145.69,145.71,24404
2017/09/07,11:47:00,145.72,145.77,145.72,145.74,34235
2017/09/07,11:48:00,145.74,145.78,145.74,145.76,11970
2017/09/07,11:49:00,145.76,145.76,145.62,145.62,62156
2017/09/07,11:50:00,145.62,145.64,145.59,145.63,39961
2017/09/07,11:51:00,145.64,145.67,145.64,145.67,10139
2017/09/07,11:52:00,145.67,145.68,145.60,145.62,22863
2017/09/07,11:53:00,145.64,145.67,145.64,145.66,11610
2017/09/07,11:54:00,145.66,145.66,145.62,145.62,13969
2017/09/07,11:55:00,145.64,145.66,145.63,145.66,18636
2017/09/07,11:56:00,145.65,145.67,145.65,145.65,12460
2017/09/07,11:57:00,145.65,145.67,145.65,145.67,9482
2017/09/07,11:58:00,145.68,145.68,145.65,145.65,13711
2017/09/07,11:59:00,145.66,145.67,145.61,145.61,28849
2017/09/07,12:00:00,145.62,145.63,145.58,145.61,23917
2017/09/07,12:01:00,145.61,145.61,145.55,145.55,31238
2017/09/07,12:02:00,145.55,145.57,145.47,145.48,99164
2017/09/07,12:03:00,145.48,145.48,145.41,145.45,71253
2017/09/07,12:04:00,145.45,145.53,145.44,145.48,49526
2017/09/07,12:05:00,145.49,145.49,145.40,145.43,38592
2017/09/07,12:06:00,145.42,145.51,145.42,145.49,27188
2017/09/07,12:07:00,145.50,145.52,145.48,145.48,64144
2017/09/07,12:08:00,145.48,145.48,145.41,145.44,55897
2017/09/07,12:09:00,145.44,145.48,145.43,145.47,50259
2017/09/07,12:10:00,145.48,145.48,145.44,145.46,33282
2017/09/07,12:11:00,145.46,145.54,145.40,145.40,134174
2017/09/07,12:12:00,145.40,145.48,145.38,145.42,49171
2017/09/07,12:13:00,145.43,145.50,145.41,145.50,30439
2017/09/07,12:14:00,145.49,145.50,145.47,145.50,16334
2017/09/07,12:15:00,145.51,145.53,145.51,145.51,21078
2017/09/07,12:16:00,145.51,145.51,145.49,145.50,28632
2017/09/07,12:17:00,145.49,145.50,145.41,145.43,42938
2017/09/07,12:18:00,145.43,145.45,145.40,145.43,45926
2017/09/07,12:19:00,145.44,145.49,145.44,145.48,14689
2017/09/07,12:20:00,145.48,145.54,145.47,145.53,49693
2017/09/07,12:21:00,145.53,145.54,145.49,145.49,32561
2017/09/07,12:22:00,145.50,145.51,145.49,145.51,7379
2017/09/07,12:23:00,145.50,145.50,145.47,145.49,6355
2017/09/07,12:24:00,145.48,145.48,145.46,145.46,10225
2017/09/07,12:25:00,145.46,145.49,145.46,145.48,17303
2017/09/07,12:26:00,145.48,145.50,145.45,145.50,17311
2017/09/07,12:27:00,145.50,145.51,145.48,145.48,33079
2017/09/07,12:28:00,145.49,145.51,145.45,145.46,28335
2017/09/07,12:29:00,145.46,145.47,145.44,145.44,13464
2017/09/07,12:30:00,145.44,145.45,145.29,145.29,138121
2017/09/07,12:31:00,145.31,145.40,145.22,145.28,216081
2017/09/07,12:32:00,145.28,145.37,145.28,145.33,62930
2017/09/07,12:33:00,145.35,145.35,145.23,145.23,81372
2017/09/07,12:34:00,145.24,145.25,145.15,145.17,92468
2017/09/07,12:35:00,145.18,145.19,145.10,145.18,153665
2017/09/07,12:36:00,145.19,145.22,145.13,145.20,212266
2017/09/07,12:37:00,145.21,145.24,145.15,145.17,53358
2017/09/07,12:38:00,145.16,145.27,145.15,145.27,61252
2017/09/07,12:39:00,145.28,145.29,145.22,145.24,71771
2017/09/07,12:40:00,145.24,145.27,145.24,145.25,18568
2017/09/07,12:41:00,145.26,145.28,145.19,145.22,142951
2017/09/07,12:42:00,145.22,145.23,145.17,145.19,29830
2017/09/07,12:43:00,145.19,145.22,145.18,145.20,63958
2017/09/07,12:44:00,145.20,145.21,145.17,145.21,75212
2017/09/07,12:45:00,145.21,145.26,145.21,145.24,74740
2017/09/07,12:46:00,145.24,145.29,145.23,145.29,67039
2017/09/07,12:47:00,145.29,145.29,145.25,145.26,442127
2017/09/07,12:48:00,145.26,145.29,145.26,145.28,39922
2017/09/07,12:49:00,145.28,145.28,145.18,145.19,290053
2017/09/07,12:50:00,145.19,145.20,145.14,145.16,110227
2017/09/07,12:51:00,145.17,145.19,145.13,145.14,167300
2017/09/07,12:52:00,145.15,145.15,145.06,145.11,75414
2017/09/07,12:53:00,145.11,145.16,145.11,145.15,31530
2017/09/07,12:54:00,145.15,145.15,145.09,145.10,44460
2017/09/07,12:55:00,145.10,145.13,145.10,145.10,28258
2017/09/07,12:56:00,145.10,145.17,145.06,145.17,43741
2017/09/07,12:57:00,145.17,145.23,145.16,145.18,156916
2017/09/07,12:58:00,145.17,145.22,145.17,145.22,19605
2017/09/07,12:59:00,145.22,145.26,145.22,145.25,34457
2017/09/07,13:00:00,145.24,145.27,145.23,145.25,25022
2017/09/07,13:01:00,145.24,145.26,145.23,145.25,26994
2017/09/07,13:02:00,145.25,145.27,145.25,145.25,17479
2017/09/07,13:03:00,145.25,145.25,145.22,145.24,22126
2017/09/07,13:04:00,145.24,145.31,145.24,145.31,35208
2017/09/07,13:05:00,145.31,145.34,145.28,145.32,51877
2017/09/07,13:06:00,145.31,145.35,145.31,145.33,24024
2017/09/07,13:07:00,145.33,145.33,145.30,145.31,12222
2017/09/07,13:08:00,145.30,145.30,145.26,145.29,26454
2017/09/07,13:09:00,145.29,145.32,145.29,145.32,10004
2017/09/07,13:10:00,145.31,145.31,145.28,145.29,6147
2017/09/07,13:11:00,145.29,145.38,145.29,145.37,65010
2017/09/07,13:12:00,145.38,145.40,145.37,145.39,9269
2017/09/07,13:13:00,145.39,145.43,145.39,145.40,72607
2017/09/07,13:14:00,145.39,145.43,145.39,145.41,25635
2017/09/07,13:15:00,145.40,145.42,145.39,145.39,22053
2017/09/07,13:16:00,145.39,145.40,145.36,145.37,36709
2017/09/07,13:17:00,145.37,145.38,145.36,145.36,24583
2017/09/07,13:18:00,145.36,145.40,145.34,145.39,61116
2017/09/07,13:19:00,145.39,145.41,145.38,145.40,30814
2017/09/07,13:20:00,145.41,145.41,145.38,145.40,12797
2017/09/07,13:21:00,145.40,145.41,145.39,145.40,2064
2017/09/07,13:22:00,145.40,145.40,145.37,145.39,27371
2017/09/07,13:23:00,145.40,145.41,145.38,145.38,12244
2017/09/07,13:24:00,145.38,145.38,145.33,145.35,30146
2017/09/07,13:25:00,145.33,145.37,145.33,145.36,22524
2017/09/07,13:26:00,145.36,145.37,145.35,145.36,248953
2017/09/07,13:27:00,145.36,145.38,145.36,145.37,53713
2017/09/07,13:28:00,145.37,145.39,145.37,145.38,36113
2017/09/07,13:29:00,145.38,145.42,145.38,145.42,15612
2017/09/07,13:30:00,145.43,145.48,145.42,145.47,71265
2017/09/07,13:31:00,145.46,145.49,145.44,145.48,46677
2017/09/07,13:32:00,145.48,145.50,145.47,145.47,32003
2017/09/07,13:33:00,145.47,145.48,145.46,145.48,8562
2017/09/07,13:34:00,145.48,145.52,145.48,145.51,43945
2017/09/07,13:35:00,145.51,145.51,145.49,145.51,17596
2017/09/07,13:36:00,145.51,145.52,145.50,145.51,9700
2017/09/07,13:37:00,145.52,145.53,145.52,145.52,14523
2017/09/07,13:38:00,145.52,145.52,145.47,145.48,15912
2017/09/07,13:39:00,145.48,145.50,145.47,145.48,19307
2017/09/07,13:40:00,145.48,145.49,145.47,145.47,3695
2017/09/07,13:41:00,145.47,145.48,145.43,145.44,18086
2017/09/07,13:42:00,145.44,145.46,145.44,145.46,10839
2017/09/07,13:43:00,145.47,145.47,145.45,145.45,4249
2017/09/07,13:44:00,145.46,145.48,145.45,145.48,19806
2017/09/07,13:45:00,145.47,145.50,145.47,145.50,6082
2017/09/07,13:46:00,145.50,145.50,145.46,145.46,50008
2017/09/07,13:47:00,145.46,145.50,145.46,145.50,8958
2017/09/07,13:48:00,145.50,145.52,145.50,145.51,15201
2017/09/07,13:49:00,145.51,145.54,145.51,145.52,5848
2017/09/07,13:50:00,145.52,145.54,145.50,145.53,4641
2017/09/07,13:51:00,145.53,145.53,145.50,145.52,12526
2017/09/07,13:52:00,145.52,145.54,145.52,145.54,10518
2017/09/07,13:53:00,145.54,145.55,145.50,145.51,16203
2017/09/07,13:54:00,145.50,145.51,145.49,145.50,5531
2017/09/07,13:55:00,145.51,145.51,145.46,145.49,9941
2017/09/07,13:56:00,145.49,145.50,145.47,145.48,8865
2017/09/07,13:57:00,145.48,145.48,145.45,145.46,48006
2017/09/07,13:58:00,145.45,145.46,145.44,145.46,20111
2017/09/07,13:59:00,145.46,145.46,145.45,145.45,7371
2017/09/07,14:00:00,145.46,145.48,145.45,145.48,11666
2017/09/07,14:01:00,145.48,145.48,145.45,145.47,40536
2017/09/07,14:02:00,145.46,145.46,145.45,145.46,8512
2017/09/07,14:03:00,145.46,145.46,145.44,145.45,9968
2017/09/07,14:04:00,145.45,145.45,145.41,145.43,23720
2017/09/07,14:05:00,145.42,145.44,145.41,145.44,11123
2017/09/07,14:06:00,145.44,145.45,145.44,145.45,7274
2017/09/07,14:07:00,145.46,145.46,145.43,145.45,16538
2017/09/07,14:08:00,145.46,145.51,145.46,145.51,20327
2017/09/07,14:09:00,145.51,145.54,145.50,145.51,27773
2017/09/07,14:10:00,145.52,145.53,145.51,145.52,4510
2017/09/07,14:11:00,145.52,145.58,145.51,145.55,74805
2017/09/07,14:12:00,145.55,145.56,145.55,145.55,6148
2017/09/07,14:13:00,145.56,145.56,145.53,145.54,20736
2017/09/07,14:14:00,145.53,145.54,145.52,145.53,10532
2017/09/07,14:15:00,145.53,145.54,145.51,145.52,13208
2017/09/07,14:16:00,145.51,145.53,145.49,145.51,34604
2017/09/07,14:17:00,145.51,145.51,145.50,145.50,5461
2017/09/07,14:18:00,145.50,145.51,145.49,145.49,36797
2017/09/07,14:19:00,145.50,145.50,145.45,145.47,74232
2017/09/07,14:20:00,145.47,145.52,145.47,145.52,71010
2017/09/07,14:21:00,145.51,145.52,145.50,145.50,20493
2017/09/07,14:22:00,145.50,145.50,145.47,145.48,18160
2017/09/07,14:23:00,145.48,145.48,145.46,145.46,14255
2017/09/07,14:24:00,145.45,145.48,145.44,145.48,23254
2017/09/07,14:25:00,145.48,145.49,145.48,145.49,2939
2017/09/07,14:26:00,145.49,145.49,145.48,145.49,18180
2017/09/07,14:27:00,145.49,145.51,145.49,145.51,9730
2017/09/07,14:28:00,145.51,145.51,145.50,145.51,6555
2017/09/07,14:29:00,145.50,145.51,145.49,145.51,19861
2017/09/07,14:30:00,145.50,145.52,145.49,145.50,15780
2017/09/07,14:31:00,145.50,145.51,145.49,145.49,34826
2017/09/07,14:32:00,145.49,145.50,145.48,145.48,17757
2017/09/07,14:33:00,145.47,145.47,145.43,145.44,53339
2017/09/07,14:34:00,145.44,145.44,145.41,145.41,26929
2017/09/07,14:35:00,145.41,145.41,145.37,145.40,53036
2017/09/07,14:36:00,145.40,145.40,145.38,145.39,11249
2017/09/07,14:37:00,145.39,145.40,145.37,145.38,12635
2017/09/07,14:38:00,145.39,145.40,145.37,145.38,65524
2017/09/07,14:39:00,145.39,145.41,145.39,145.41,16687
2017/09/07,14:40:00,145.41,145.44,145.41,145.42,15112
2017/09/07,14:41:00,145.41,145.41,145.40,145.41,14141
2017/09/07,14:42:00,145.41,145.45,145.41,145.45,16180
2017/09/07,14:43:00,145.45,145.46,145.42,145.42,16864
2017/09/07,14:44:00,145.43,145.44,145.41,145.43,14403
2017/09/07,14:45:00,145.43,145.44,145.41,145.41,1197
2017/09/07,14:46:00,145.42,145.43,145.40,145.40,28588
2017/09/07,14:47:00,145.40,145.43,145.37,145.38,45059
2017/09/07,14:48:00,145.39,145.42,145.39,145.41,10725
2017/09/07,14:49:00,145.40,145.40,145.39,145.39,10457
2017/09/07,14:50:00,145.39,145.42,145.38,145.42,27698
2017/09/07,14:51:00,145.42,145.43,145.42,145.42,11903
2017/09/07,14:52:00,145.42,145.44,145.41,145.42,28109
2017/09/07,14:53:00,145.42,145.44,145.41,145.44,8052
2017/09/07,14:54:00,145.44,145.48,145.44,145.46,23125
2017/09/07,14:55:00,145.46,145.46,145.43,145.45,4700
2017/09/07,14:56:00,145.45,145.45,145.42,145.42,12052
2017/09/07,14:57:00,145.43,145.44,145.42,145.43,24440
2017/09/07,14:58:00,145.43,145.44,145.43,145.44,13856
2017/09/07,14:59:00,145.44,145.46,145.44,145.45,31829
2017/09/07,15:00:00,145.46,145.50,145.45,145.50,36543
2017/09/07,15:01:00,145.50,145.53,145.46,145.46,87313
2017/09/07,15:02:00,145.46,145.48,145.44,145.44,53601
2017/09/07,15:03:00,145.44,145.47,145.44,145.45,27829
2017/09/07,15:04:00,145.45,145.45,145.43,145.45,19194
2017/09/07,15:05:00,145.45,145.45,145.38,145.40,99933
2017/09/07,15:06:00,145.40,145.44,145.39,145.44,25861
2017/09/07,15:07:00,145.43,145.46,145.43,145.46,21178
2017/09/07,15:08:00,145.46,145.46,145.44,145.46,19947
2017/09/07,15:09:00,145.46,145.47,145.44,145.47,22969
2017/09/07,15:10:00,145.47,145.51,145.47,145.51,15538
2017/09/07,15:11:00,145.51,145.52,145.48,145.48,24622
2017/09/07,15:12:00,145.48,145.48,145.47,145.48,34808
2017/09/07,15:13:00,145.49,145.51,145.49,145.51,9480
2017/09/07,15:14:00,145.51,145.54,145.49,145.53,48642
2017/09/07,15:15:00,145.52,145.52,145.48,145.48,11468
2017/09/07,15:16:00,145.48,145.50,145.48,145.50,15416
2017/09/07,15:17:00,145.50,145.51,145.50,145.50,6380
2017/09/07,15:18:00,145.50,145.52,145.50,145.52,20242
2017/09/07,15:19:00,145.51,145.52,145.50,145.51,11074
2017/09/07,15:20:00,145.51,145.51,145.49,145.49,38164
2017/09/07,15:21:00,145.50,145.51,145.46,145.46,43139
2017/09/07,15:22:00,145.46,145.47,145.44,145.46,18467
2017/09/07,15:23:00,145.46,145.47,145.44,145.44,17607
2017/09/07,15:24:00,145.43,145.43,145.38,145.38,32888
2017/09/07,15:25:00,145.37,145.37,145.31,145.33,103604
2017/09/07,15:26:00,145.33,145.37,145.32,145.35,33895
2017/09/07,15:27:00,145.35,145.38,145.35,145.37,20572
2017/09/07,15:28:00,145.38,145.38,145.35,145.36,20684
2017/09/07,15:29:00,145.37,145.37,145.35,145.36,12570
2017/09/07,15:30:00,145.37,145.38,145.35,145.36,23890
2017/09/07,15:31:00,145.35,145.39,145.35,145.39,49850
2017/09/07,15:32:00,145.39,145.42,145.37,145.37,53795
2017/09/07,15:33:00,145.37,145.37,145.35,145.37,45480
2017/09/07,15:34:00,145.37,145.38,145.37,145.38,32540
2017/09/07,15:35:00,145.37,145.38,145.34,145.34,43773
2017/09/07,15:36:00,145.33,145.36,145.33,145.35,39199
2017/09/07,15:37:00,145.35,145.36,145.35,145.35,4834
2017/09/07,15:38:00,145.35,145.38,145.35,145.38,59572
2017/09/07,15:39:00,145.38,145.44,145.38,145.42,91477
2017/09/07,15:40:00,145.43,145.45,145.42,145.42,64704
2017/09/07,15:41:00,145.42,145.42,145.40,145.42,35569
2017/09/07,15:42:00,145.42,145.44,145.42,145.42,27933
2017/09/07,15:43:00,145.41,145.43,145.39,145.41,36748
2017/09/07,15:44:00,145.41,145.42,145.40,145.41,37713
2017/09/07,15:45:00,145.42,145.45,145.40,145.44,79001
2017/09/07,15:46:00,145.44,145.44,145.38,145.40,39501
2017/09/07,15:47:00,145.40,145.45,145.40,145.43,19648
2017/09/07,15:48:00,145.43,145.44,145.42,145.43,42695
2017/09/07,15:49:00,145.43,145.50,145.43,145.49,112900
2017/09/07,15:50:00,145.49,145.52,145.46,145.49,140456
2017/09/07,15:51:00,145.49,145.51,145.46,145.48,145713
2017/09/07,15:52:00,145.48,145.49,145.43,145.45,100309
2017/09/07,15:53:00,145.44,145.45,145.41,145.42,69034
2017/09/07,15:54:00,145.42,145.46,145.42,145.45,84416
2017/09/07,15:55:00,145.45,145.48,145.45,145.46,64791
2017/09/07,15:56:00,145.46,145.50,145.44,145.48,147633
2017/09/07,15:57:00,145.48,145.49,145.46,145.49,116153
2017/09/07,15:58:00,145.49,145.51,145.47,145.48,250325
2017/09/07,15:59:00,145.48,145.50,145.46,145.46,210684
2017/09/07,16:00:00,145.46,145.47,145.41,145.43,525774
2017/09/08,09:31:00,145.28,145.35,145.23,145.35,334040
2017/09/08,09:32:00,145.35,145.35,145.21,145.23,245798
2017/09/08,09:33:00,145.22,145.26,145.13,145.14,119072
2017/09/08,09:34:00,145.15,145.20,145.15,145.17,94531
2017/09/08,09:35:00,145.16,145.22,145.16,145.21,131029
2017/09/08,09:36:00,145.22,145.27,145.16,145.27,145420
2017/09/08,09:37:00,145.24,145.24,145.09,145.11,146663
2017/09/08,09:38:00,145.10,145.17,145.09,145.09,218932
2017/09/08,09:39:00,145.09,145.17,145.05,145.12,153479
2017/09/08,09:40:00,145.12,145.18,145.10,145.15,148804
2017/09/08,09:41:00,145.15,145.16,145.07,145.07,104605
2017/09/08,09:42:00,145.07,145.09,145.04,145.09,104089
2017/09/08,09:43:00,145.10,145.13,145.07,145.11,108322
2017/09/08,09:44:00,145.11,145.23,145.08,145.23,107162
2017/09/08,09:45:00,145.23,145.24,145.18,145.18,61683
2017/09/08,09:46:00,145.17,145.21,145.15,145.15,27681
2017/09/08,09:47:00,145.16,145.19,145.11,145.17,29050
2017/09/08,09:48:00,145.16,145.19,145.13,145.18,37449
2017/09/08,09:49:00,145.17,145.17,145.06,145.08,48563
2017/09/08,09:50:00,145.06,145.07,144.99,145.05,133923
2017/09/08,09:51:00,145.05,145.12,145.05,145.10,80146
2017/09/08,09:52:00,145.10,145.10,144.98,144.98,55743
2017/09/08,09:53:00,144.98,144.99,144.94,144.96,61365
2017/09/08,09:54:00,144.96,144.99,144.93,144.96,87555
2017/09/08,09:55:00,144.95,144.99,144.94,144.96,61570
2017/09/08,09:56:00,144.97,145.02,144.93,145.02,63894
2017/09/08,09:57:00,145.02,145.11,145.02,145.07,128026
2017/09/08,09:58:00,145.07,145.07,145.04,145.06,25864
2017/09/08,09:59:00,145.06,145.06,145.00,145.03,71636
2017/09/08,10:00:00,145.03,145.10,145.00,145.10,65786
2017/09/08,10:01:00,145.10,145.14,145.04,145.10,114614
2017/09/08,10:02:00,145.09,145.10,145.06,145.07,41407
2017/09/08,10:03:00,145.08,145.11,145.06,145.08,57048
2017/09/08,10:04:00,145.07,145.08,145.01,145.01,63279
2017/09/08,10:05:00,145.01,145.05,145.00,145.01,62321
2017/09/08,10:06:00,145.01,145.05,144.99,145.00,145718
2017/09/08,10:07:00,145.00,145.04,144.95,144.97,213274
2017/09/08,10:08:00,144.98,145.07,144.98,145.06,83625
2017/09/08,10:09:00,145.05,145.06,145.03,145.03,61805
2017/09/08,10:10:00,145.04,145.05,144.99,145.00,108012
2017/09/08,10:11:00,145.00,145.01,144.91,144.93,88661
2017/09/08,10:12:00,144.93,144.93,144.85,144.88,160251
2017/09/08,10:13:00,144.88,144.88,144.75,144.79,226861
2017/09/08,10:14:00,144.79,144.86,144.77,144.79,125619
2017/09/08,10:15:00,144.79,144.85,144.78,144.82,66718
2017/09/08,10:16:00,144.83,144.89,144.75,144.87,167808
2017/09/08,10:17:00,144.88,144.95,144.86,144.92,222255
2017/09/08,10:18:00,144.93,144.96,144.92,144.93,215373
2017/09/08,10:19:00,144.93,144.96,144.92,144.93,17675
2017/09/08,10:20:00,144.92,144.93,144.90,144.91,53346
2017/09/08,10:21:00,144.91,144.91,144.78,144.78,99527
2017/09/08,10:22:00,144.77,144.84,144.77,144.80,58988
2017/09/08,10:23:00,144.79,144.82,144.77,144.80,33941
2017/09/08,10:24:00,144.81,144.82,144.79,144.81,80156
2017/09/08,10:25:00,144.81,144.85,144.81,144.85,15350
2017/09/08,10:26:00,144.85,144.91,144.83,144.84,40095
2017/09/08,10:27:00,144.83,144.89,144.81,144.89,46915
2017/09/08,10:28:00,144.89,144.93,144.88,144.89,51588
2017/09/08,10:29:00,144.90,144.96,144.87,144.96,78626
2017/09/08,10:30:00,144.96,144.97,144.91,144.93,74253
2017/09/08,10:31:00,144.92,144.92,144.82,144.86,73150
2017/09/08,10:32:00,144.85,144.92,144.85,144.90,26138
2017/09/08,10:33:00,144.88,144.90,144.85,144.85,21885
2017/09/08,10:34:00,144.86,144.88,144.82,144.87,41090
2017/09/08,10:35:00,144.87,144.92,144.87,144.90,77078
2017/09/08,10:36:00,144.90,144.97,144.90,144.93,122133
2017/09/08,10:37:00,144.93,144.95,144.88,144.89,26941
2017/09/08,10:38:00,144.90,144.93,144.88,144.92,23586
2017/09/08,10:39:00,144.92,144.92,144.87,144.88,13690
2017/09/08,10:40:00,144.87,144.87,144.81,144.82,33271
2017/09/08,10:41:00,144.82,144.90,144.82,144.90,28093
2017/09/08,10:42:00,144.89,144.90,144.85,144.87,47498
2017/09/08,10:43:00,144.87,144.89,144.83,144.83,53627
2017/09/08,10:44:00,144.83,144.83,144.74,144.78,193178
2017/09/08,10:45:00,144.79,144.80,144.77,144.80,22773
2017/09/08,10:46:00,144.80,144.88,144.79,144.88,54741
2017/09/08,10:47:00,144.89,144.95,144.88,144.88,86517
2017/09/08,10:48:00,144.88,144.90,144.85,144.85,151506
2017/09/08,10:49:00,144.85,144.87,144.84,144.85,33876
2017/09/08,10:50:00,144.86,144.95,144.86,144.94,46385
2017/09/08,10:51:00,144.94,144.95,144.90,144.93,34863
2017/09/08,10:52:00,144.93,144.94,144.91,144.94,16800
2017/09/08,10:53:00,144.94,144.96,144.91,144.91,92395
2017/09/08,10:54:00,144.90,144.90,144.87,144.90,14198
2017/09/08,10:55:00,144.90,144.92,144.83,144.84,24674
2017/09/08,10:56:00,144.84,144.94,144.82,144.93,73117
2017/09/08,10:57:00,144.93,144.94,144.89,144.89,41494
2017/09/08,10:58:00,144.89,144.89,144.84,144.85,38308
2017/09/08,10:59:00,144.84,144.88,144.84,144.87,15881
2017/09/08,11:00:00,144.87,144.91,144.84,144.89,112765
2017/09/08,11:01:00,144.90,144.90,144.86,144.87,291700
2017/09/08,11:02:00,144.87,144.92,144.87,144.92,49635
2017/09/08,11:03:00,144.91,145.04,144.90,145.03,158627
2017/09/08,11:04:00,145.03,145.09,145.02,145.08,98291
2017/09/08,11:05:00,145.09,145.10,145.06,145.07,53924
2017/09/08,11:06:00,145.06,145.09,145.06,145.08,55024
2017/09/08,11:07:00,145.08,145.08,145.06,145.06,27038
2017/09/08,11:08:00,145.07,145.08,145.05,145.07,38569
2017/09/08,11:09:00,145.07,145.09,145.04,145.04,15847
2017/09/08,11:10:00,145.05,145.05,145.02,145.03,19150
2017/09/08,11:11:00,145.03,145.03,145.01,145.02,18524
2017/09/08,11:12:00,145.01,145.03,145.00,145.00,34944
2017/09/08,11:13:00,145.01,145.03,144.99,145.00,70725
2017/09/08,11:14:00,145.00,145.01,144.98,144.99,17796
2017/09/08,11:15:00,144.99,145.00,144.96,144.96,62938
2017/09/08,11:16:00,144.97,144.97,144.94,144.95,28408
2017/09/08,11:17:00,144.95,145.01,144.95,145.00,54285
2017/09/08,11:18:00,144.99,145.00,144.97,144.97,16763
2017/09/08,11:19:00,144.97,144.97,144.91,144.92,29023
2017/09/08,11:20:00,144.92,144.92,144.87,144.87,62908
2017/09/08,11:21:00,144.87,144.90,144.85,144.88,63336
2017/09/08,11:22:00,144.87,144.92,144.86,144.91,18760
2017/09/08,11:23:00,144.90,144.90,144.86,144.88,22926
2017/09/08,11:24:00,144.88,144.89,144.87,144.89,16383
2017/09/08,11:25:00,144.89,144.91,144.88,144.89,14400
2017/09/08,11:26:00,144.90,144.90,144.85,144.88,36767
2017/09/08,11:27:00,144.89,144.90,144.88,144.90,6510
2017/09/08,11:28:00,144.90,144.91,144.88,144.91,30710
2017/09/08,11:29:00,144.91,144.95,144.91,144.94,12285
2017/09/08,11:30:00,144.95,144.95,144.91,144.93,92006
2017/09/08,11:31:00,144.93,144.96,144.93,144.95,21336
2017/09/08,11:32:00,144.95,144.96,144.92,144.93,121569
2017/09/08,11:33:00,144.93,144.94,144.89,144.90,19862
2017/09/08,11:34:00,144.90,144.90,144.85,144.86,30653
2017/09/08,11:35:00,144.85,144.86,144.80,144.80,48535
2017/09/08,11:36:00,144.80,144.85,144.80,144.85,27040
2017/09/08,11:37:00,144.85,144.87,144.82,144.84,316175
2017/09/08,11:38:00,144.84,144.84,144.80,144.81,39545
2017/09/08,11:39:00,144.81,144.82,144.78,144.79,46565
2017/09/08,11:40:00,144.79,144.79,144.76,144.79,24044
2017/09/08,11:41:00,144.79,144.81,144.78,144.79,37923
2017/09/08,11:42:00,144.78,144.84,144.78,144.81,24030
2017/09/08,11:43:00,144.82,144.82,144.79,144.79,13955
2017/09/08,11:44:00,144.79,144.79,144.70,144.70,67406
2017/09/08,11:45:00,144.70,144.70,144.63,144.65,106166
2017/09/08,11:46:00,144.65,144.71,144.65,144.67,97981
2017/09/08,11:47:00,144.67,144.69,144.65,144.67,44753
2017/09/08,11:48:00,144.67,144.70,144.65,144.70,26553
2017/09/08,11:49:00,144.70,144.72,144.68,144.72,92875
2017/09/08,11:50:00,144.71,144.73,144.71,144.72,31650
2017/09/08,11:51:00,144.72,144.72,144.69,144.69,25244
2017/09/08,11:52:00,144.69,144.69,144.62,144.64,62503
2017/09/08,11:53:00,144.65,144.71,144.65,144.71,21882
2017/09/08,11:54:00,144.71,144.72,144.70,144.70,25246
2017/09/08,11:55:00,144.70,144.76,144.66,144.75,92546
2017/09/08,11:56:00,144.75,144.77,144.74,144.76,20228
2017/09/08,11:57:00,144.76,144.76,144.74,144.76,17666
2017/09/08,11:58:00,144.76,144.77,144.73,144.76,30077
2017/09/08,11:59:00,144.76,144.77,144.76,144.77,16321
2017/09/08,12:00:00,144.76,144.76,144.71,144.71,90218
2017/09/08,12:01:00,144.71,144.75,144.71,144.73,83211
2017/09/08,12:02:00,144.73,144.76,144.73,144.73,55423
2017/09/08,12:03:00,144.73,144.74,144.68,144.68,22477
2017/09/08,12:04:00,144.68,144.71,144.68,144.68,29195
2017/09/08,12:05:00,144.67,144.68,144.65,144.65,27010
2017/09/08,12:06:00,144.65,144.67,144.63,144.64,43972
2017/09/08,12:07:00,144.65,144.68,144.64,144.67,31680
2017/09/08,12:08:00,144.67,144.68,144.64,144.65,22051
2017/09/08,12:09:00,144.65,144.69,144.65,144.69,29334
2017/09/08,12:10:00,144.69,144.69,144.64,144.65,54097
2017/09/08,12:11:00,144.66,144.66,144.59,144.63,96978
2017/09/08,12:12:00,144.63,144.69,144.63,144.69,35253
2017/09/08,12:13:00,144.69,144.72,144.68,144.68,32595
2017/09/08,12:14:00,144.68,144.68,144.65,144.66,27656
2017/09/08,12:15:00,144.66,144.66,144.59,144.59,61636
2017/09/08,12:16:00,144.59,144.62,144.58,144.59,31363
2017/09/08,12:17:00,144.59,144.59,144.56,144.58,79164
2017/09/08,12:18:00,144.57,144.60,144.56,144.60,73334
2017/09/08,12:19:00,144.60,144.62,144.59,144.61,67268
2017/09/08,12:20:00,144.62,144.62,144.55,144.57,50560
2017/09/08,12:21:00,144.57,144.59,144.55,144.59,50098
2017/09/08,12:22:00,144.60,144.61,144.53,144.55,60012
2017/09/08,12:23:00,144.56,144.62,144.56,144.61,60847
2017/09/08,12:24:00,144.61,144.62,144.57,144.58,25537
2017/09/08,12:25:00,144.58,144.58,144.53,144.53,41721
2017/09/08,12:26:00,144.53,144.60,144.53,144.60,32452
2017/09/08,12:27:00,144.60,144.61,144.59,144.61,77825
2017/09/08,12:28:00,144.61,144.62,144.60,144.60,29765
2017/09/08,12:29:00,144.59,144.62,144.59,144.61,11419
2017/09/08,12:30:00,144.62,144.63,144.60,144.62,40553
2017/09/08,12:31:00,144.62,144.62,144.60,144.62,52117
2017/09/08,12:32:00,144.62,144.68,144.62,144.66,49400
2017/09/08,12:33:00,144.67,144.67,144.64,144.66,18128
2017/09/08,12:34:00,144.66,144.69,144.66,144.69,24303
2017/09/08,12:35:00,144.69,144.69,144.67,144.69,34367
2017/09/08,12:36:00,144.69,144.72,144.68,144.71,40123
2017/09/08,12:37:00,144.71,144.72,144.70,144.72,20715
2017/09/08,12:38:00,144.73,144.74,144.69,144.71,17245
2017/09/08,12:39:00,144.71,144.72,144.71,144.72,6396
2017/09/08,12:40:00,144.72,144.73,144.70,144.71,12686
2017/09/08,12:41:00,144.71,144.72,144.69,144.71,64229
2017/09/08,12:42:00,144.72,144.72,144.68,144.68,36998
2017/09/08,12:43:00,144.68,144.71,144.68,144.70,12536
2017/09/08,12:44:00,144.71,144.71,144.70,144.71,15803
2017/09/08,12:45:00,144.71,144.73,144.71,144.72,14402
2017/09/08,12:46:00,144.72,144.72,144.70,144.71,15724
2017/09/08,12:47:00,144.72,144.72,144.69,144.69,35870
2017/09/08,12:48:00,144.70,144.73,144.70,144.72,24636
2017/09/08,12:49:00,144.72,144.74,144.71,144.73,41068
2017/09/08,12:50:00,144.73,144.74,144.72,144.73,24412
2017/09/08,12:51:00,144.73,144.73,144.70,144.70,35463
2017/09/08,12:52:00,144.70,144.72,144.70,144.72,19938
2017/09/08,12:53:00,144.72,144.73,144.70,144.71,277411
2017/09/08,12:54:00,144.71,144.72,144.70,144.71,39982
2017/09/08,12:55:00,144.72,144.74,144.71,144.72,32370
2017/09/08,12:56:00,144.72,144.72,144.66,144.66,67832
2017/09/08,12:57:00,144.66,144.67,144.62,144.63,89360
2017/09/08,12:58:00,144.62,144.66,144.61,144.66,46013
2017/09/08,12:59:00,144.66,144.68,144.64,144.65,20126
2017/09/08,13:00:00,144.66,144.68,144.64,144.64,18827
2017/09/08,13:01:00,144.65,144.66,144.63,144.63,21063
2017/09/08,13:02:00,144.63,144.65,144.61,144.64,18130
2017/09/08,13:03:00,144.65,144.66,144.63,144.63,20749
2017/09/08,13:04:00,144.63,144.65,144.63,144.64,45764
2017/09/08,13:05:00,144.64,144.66,144.63,144.64,11566
2017/09/08,13:06:00,144.63,144.64,144.61,144.64,27365
2017/09/08,13:07:00,144.64,144.64,144.61,144.62,80525
2017/09/08,13:08:00,144.62,144.62,144.61,144.61,15749
2017/09/08,13:09:00,144.62,144.65,144.62,144.63,35217
2017/09/08,13:10:00,144.63,144.63,144.61,144.62,5818
2017/09/08,13:11:00,144.61,144.63,144.61,144.62,13134
2017/09/08,13:12:00,144.62,144.63,144.60,144.62,28914
2017/09/08,13:13:00,144.62,144.62,144.61,144.62,7507
2017/09/08,13:14:00,144.63,144.65,144.62,144.65,8648
2017/09/08,13:15:00,144.64,144.65,144.63,144.63,13010
2017/09/08,13:16:00,144.63,144.67,144.62,144.67,24785
2017/09/08,13:17:00,144.67,144.68,144.66,144.67,15925
2017/09/08,13:18:00,144.66,144.69,144.66,144.68,28516
2017/09/08,13:19:00,144.67,144.70,144.67,144.70,12389
2017/09/08,13:20:00,144.70,144.70,144.68,144.68,20165
2017/09/08,13:21:00,144.68,144.72,144.68,144.71,7479
2017/09/08,13:22:00,144.71,144.71,144.69,144.69,10635
2017/09/08,13:23:00,144.69,144.71,144.69,144.71,16255
2017/09/08,13:24:00,144.71,144.73,144.70,144.72,51779
2017/09/08,13:25:00,144.72,144.76,144.72,144.75,51597
2017/09/08,13:26:00,144.75,144.76,144.73,144.73,116914
2017/09/08,13:27:00,144.73,144.73,144.71,144.72,27923
2017/09/08,13:28:00,144.71,144.71,144.68,144.70,22953
2017/09/08,13:29:00,144.70,144.71,144.70,144.70,6921
2017/09/08,13:30:00,144.71,144.73,144.70,144.71,13310
2017/09/08,13:31:00,144.71,144.72,144.69,144.69,22861
2017/09/08,13:32:00,144.69,144.69,144.68,144.68,37376
2017/09/08,13:33:00,144.68,144.68,144.60,144.62,64675
2017/09/08,13:34:00,144.62,144.64,144.61,144.61,28246
2017/09/08,13:35:00,144.61,144.61,144.59,144.59,7936
2017/09/08,13:36:00,144.59,144.60,144.58,144.60,71587
2017/09/08,13:37:00,144.60,144.61,144.56,144.56,68779
2017/09/08,13:38:00,144.57,144.58,144.56,144.56,41262
2017/09/08,13:39:00,144.56,144.56,144.51,144.54,87155
2017/09/08,13:40:00,144.54,144.60,144.54,144.58,179540
2017/09/08,13:41:00,144.58,144.60,144.57,144.59,23174
2017/09/08,13:42:00,144.60,144.61,144.59,144.59,9825
2017/09/08,13:43:00,144.59,144.60,144.58,144.58,8014
2017/09/08,13:44:00,144.58,144.58,144.57,144.57,10135
2017/09/08,13:45:00,144.58,144.59,144.57,144.59,12675
2017/09/08,13:46:00,144.59,144.60,144.57,144.58,14170
2017/09/08,13:47:00,144.57,144.59,144.52,144.54,27851
2017/09/08,13:48:00,144.54,144.55,144.52,144.54,22270
2017/09/08,13:49:00,144.54,144.58,144.54,144.57,8346
2017/09/08,13:50:00,144.57,144.58,144.55,144.55,10927
2017/09/08,13:51:00,144.56,144.56,144.49,144.52,35039
2017/09/08,13:52:00,144.52,144.54,144.51,144.51,16436
2017/09/08,13:53:00,144.51,144.52,144.49,144.51,7672
2017/09/08,13:54:00,144.50,144.50,144.48,144.50,78719
2017/09/08,13:55:00,144.50,144.53,144.50,144.52,24299
2017/09/08,13:56:00,144.52,144.54,144.51,144.54,37268
2017/09/08,13:57:00,144.55,144.55,144.53,144.55,34382
2017/09/08,13:58:00,144.55,144.55,144.52,144.53,12555
2017/09/08,13:59:00,144.53,144.53,144.50,144.50,45548
2017/09/08,14:00:00,144.50,144.52,144.49,144.50,19199
2017/09/08,14:01:00,144.50,144.53,144.50,144.53,27699
2017/09/08,14:02:00,144.54,144.54,144.51,144.51,8444
2017/09/08,14:03:00,144.51,144.52,144.48,144.49,126478
2017/09/08,14:04:00,144.49,144.49,144.45,144.47,59987
2017/09/08,14:05:00,144.47,144.48,144.46,144.47,20745
2017/09/08,14:06:00,144.47,144.50,144.46,144.50,17905
2017/09/08,14:07:00,144.50,144.50,144.49,144.49,9683
2017/09/08,14:08:00,144.49,144.50,144.46,144.46,23744
2017/09/08,14:09:00,144.46,144.47,144.44,144.44,42999
2017/09/08,14:10:00,144.44,144.46,144.43,144.45,46075
2017/09/08,14:11:00,144.45,144.46,144.43,144.46,35464
2017/09/08,14:12:00,144.46,144.46,144.44,144.45,69397
2017/09/08,14:13:00,144.45,144.47,144.44,144.47,97162
2017/09/08,14:14:00,144.47,144.50,144.47,144.48,46876
2017/09/08,14:15:00,144.48,144.50,144.47,144.49,67992
2017/09/08,14:16:00,144.48,144.49,144.47,144.47,7163
2017/09/08,14:17:00,144.47,144.48,144.44,144.45,541570
2017/09/08,14:18:00,144.45,144.46,144.44,144.45,30207
2017/09/08,14:19:00,144.44,144.45,144.40,144.41,26408
2017/09/08,14:20:00,144.42,144.42,144.37,144.42,88105
2017/09/08,14:21:00,144.42,144.44,144.41,144.43,49614
2017/09/08,14:22:00,144.43,144.44,144.41,144.44,67787
2017/09/08,14:23:00,144.44,144.44,144.42,144.44,9420
2017/09/08,14:24:00,144.45,144.47,144.45,144.47,23908
2017/09/08,14:25:00,144.47,144.48,144.43,144.44,63088
2017/09/08,14:26:00,144.44,144.46,144.43,144.45,39442
2017/09/08,14:27:00,144.46,144.46,144.44,144.45,80717
2017/09/08,14:28:00,144.45,144.45,144.35,144.36,97928
2017/09/08,14:29:00,144.36,144.38,144.35,144.38,18038
2017/09/08,14:30:00,144.38,144.39,144.35,144.35,64584
2017/09/08,14:31:00,144.35,144.40,144.35,144.40,87321
2017/09/08,14:32:00,144.40,144.42,144.38,144.40,23679
2017/09/08,14:33:00,144.40,144.40,144.38,144.39,46828
2017/09/08,14:34:00,144.40,144.41,144.38,144.38,22320
2017/09/08,14:35:00,144.38,144.38,144.35,144.37,44469
2017/09/08,14:36:00,144.37,144.40,144.37,144.38,53926
2017/09/08,14:37:00,144.38,144.43,144.38,144.42,26646
2017/09/08,14:38:00,144.42,144.45,144.41,144.42,45686
2017/09/08,14:39:00,144.42,144.42,144.40,144.41,12516
2017/09/08,14:40:00,144.42,144.45,144.42,144.44,45040
2017/09/08,14:41:00,144.44,144.44,144.42,144.42,21846
2017/09/08,14:42:00,144.43,144.43,144.40,144.41,25139
2017/09/08,14:43:00,144.41,144.42,144.40,144.40,18237
2017/09/08,14:44:00,144.40,144.42,144.38,144.42,25595
2017/09/08,14:45:00,144.42,144.42,144.39,144.40,22129
2017/09/08,14:46:00,144.40,144.45,144.40,144.43,57320
2017/09/08,14:47:00,144.43,144.43,144.33,144.34,63793
2017/09/08,14:48:00,144.34,144.35,144.29,144.32,81947
2017/09/08,14:49:00,144.31,144.32,144.28,144.29,45344
2017/09/08,14:50:00,144.30,144.31,144.27,144.27,72913
2017/09/08,14:51:00,144.27,144.30,144.24,144.24,73858
2017/09/08,14:52:00,144.23,144.28,144.23,144.28,53092
2017/09/08,14:53:00,144.28,144.30,144.27,144.29,31648
2017/09/08,14:54:00,144.30,144.31,144.26,144.27,97448
2017/09/08,14:55:00,144.28,144.33,144.28,144.30,45805
2017/09/08,14:56:00,144.31,144.31,144.28,144.29,28419
2017/09/08,14:57:00,144.29,144.30,144.28,144.29,14088
2017/09/08,14:58:00,144.29,144.30,144.28,144.29,23046
2017/09/08,14:59:00,144.29,144.30,144.28,144.29,24004
2017/09/08,15:00:00,144.30,144.32,144.30,144.30,15651
2017/09/08,15:01:00,144.30,144.30,144.25,144.26,30539
2017/09/08,15:02:00,144.27,144.31,144.27,144.29,30821
2017/09/08,15:03:00,144.29,144.29,144.26,144.29,15296
2017/09/08,15:04:00,144.29,144.34,144.28,144.33,32874
2017/09/08,15:05:00,144.32,144.33,144.30,144.32,30724
2017/09/08,15:06:00,144.32,144.35,144.31,144.32,22997
2017/09/08,15:07:00,144.32,144.34,144.30,144.34,19991
2017/09/08,15:08:00,144.35,144.37,144.33,144.36,35227
2017/09/08,15:09:00,144.35,144.36,144.30,144.30,87446
2017/09/08,15:10:00,144.30,144.36,144.30,144.36,58105
2017/09/08,15:11:00,144.36,144.37,144.35,144.35,14814
2017/09/08,15:12:00,144.35,144.39,144.34,144.35,72233
2017/09/08,15:13:00,144.35,144.36,144.29,144.29,82311
2017/09/08,15:14:00,144.30,144.31,144.26,144.27,96252
2017/09/08,15:15:00,144.27,144.28,144.25,144.28,47435
2017/09/08,15:16:00,144.27,144.28,144.23,144.24,19509
2017/09/08,15:17:00,144.24,144.24,144.22,144.24,28036
2017/09/08,15:18:00,144.23,144.23,144.18,144.20,129943
2017/09/08,15:19:00,144.21,144.23,144.20,144.20,43460
2017/09/08,15:20:00,144.20,144.23,144.19,144.20,39259
2017/09/08,15:21:00,144.19,144.23,144.18,144.22,56052
2017/09/08,15:22:00,144.22,144.25,144.22,144.24,49009
2017/09/08,15:23:00,144.24,144.25,144.21,144.23,69954
2017/09/08,15:24:00,144.23,144.23,144.17,144.20,102709
2017/09/08,15:25:00,144.20,144.20,144.16,144.17,85525
2017/09/08,15:26:00,144.16,144.17,144.13,144.14,174280
2017/09/08,15:27:00,144.14,144.15,144.11,144.11,94817
2017/09/08,15:28:00,144.11,144.17,144.10,144.15,131809
2017/09/08,15:29:00,144.15,144.16,144.10,144.12,156047
2017/09/08,15:30:00,144.11,144.15,144.11,144.13,66329
2017/09/08,15:31:00,144.13,144.13,144.06,144.13,213887
2017/09/08,15:32:00,144.14,144.15,144.11,144.14,130634
2017/09/08,15:33:00,144.14,144.16,144.11,144.14,61794
2017/09/08,15:34:00,144.14,144.16,144.13,144.14,65924
2017/09/08,15:35:00,144.13,144.16,144.13,144.16,66408
2017/09/08,15:36:00,144.16,144.18,144.15,144.16,61710
2017/09/08,15:37:00,144.16,144.18,144.16,144.18,37946
2017/09/08,15:38:00,144.18,144.19,144.17,144.19,28971
2017/09/08,15:39:00,144.19,144.19,144.16,144.16,55435
2017/09/08,15:40:00,144.16,144.18,144.15,144.17,31919
2017/09/08,15:41:00,144.16,144.17,144.13,144.13,80491
2017/09/08,15:42:00,144.13,144.15,144.12,144.13,66279
2017/09/08,15:43:00,144.13,144.14,144.11,144.13,38932
2017/09/08,15:44:00,144.13,144.20,144.13,144.18,71310
2017/09/08,15:45:00,144.18,144.21,144.17,144.19,55329
2017/09/08,15:46:00,144.19,144.21,144.18,144.21,195166
2017/09/08,15:47:00,144.21,144.22,144.18,144.21,208397
2017/09/08,15:48:00,144.21,144.23,144.19,144.22,68775
2017/09/08,15:49:00,144.22,144.24,144.19,144.23,116793
2017/09/08,15:50:00,144.23,144.26,144.23,144.24,112811
2017/09/08,15:51:00,144.24,144.25,144.19,144.24,192145
2017/09/08,15:52:00,144.24,144.24,144.20,144.21,94108
2017/09/08,15:53:00,144.21,144.23,144.18,144.22,122699
2017/09/08,15:54:00,144.22,144.23,144.19,144.19,69600
2017/09/08,15:55:00,144.20,144.20,144.15,144.20,125556
2017/09/08,15:56:00,144.20,144.21,144.18,144.19,91799
2017/09/08,15:57:00,144.19,144.24,144.18,144.24,290688
2017/09/08,15:58:00,144.24,144.28,144.22,144.25,401614
2017/09/08,15:59:00,144.25,144.27,144.23,144.26,311771
2017/09/08,16:00:00,144.25,144.26,144.18,144.21,922840
2017/09/11,09:31:00,145.30,145.47,145.30,145.44,308102
2017/09/11,09:32:00,145.44,145.44,145.37,145.41,151735
2017/09/11,09:33:00,145.41,145.49,145.38,145.46,118201
2017/09/11,09:34:00,145.46,145.52,145.44,145.48,214024
2017/09/11,09:35:00,145.49,145.50,145.43,145.47,138666
2017/09/11,09:36:00,145.48,145.58,145.45,145.57,268472
2017/09/11,09:37:00,145.56,145.64,145.56,145.61,191694
2017/09/11,09:38:00,145.62,145.68,145.62,145.64,108354
2017/09/11,09:39:00,145.64,145.68,145.60,145.68,83710
2017/09/11,09:40:00,145.68,145.77,145.66,145.72,177733
2017/09/11,09:41:00,145.72,145.78,145.71,145.75,178495
2017/09/11,09:42:00,145.75,145.79,145.74,145.79,237705
2017/09/11,09:43:00,145.79,145.82,145.75,145.82,185013
2017/09/11,09:44:00,145.82,145.90,145.81,145.87,202249
2017/09/11,09:45:00,145.87,145.93,145.87,145.91,123225
2017/09/11,09:46:00,145.91,145.94,145.88,145.91,244040
2017/09/11,09:47:00,145.91,145.91,145.84,145.86,100439
2017/09/11,09:48:00,145.86,145.87,145.82,145.86,118098
2017/09/11,09:49:00,145.86,145.91,145.86,145.90,178768
2017/09/11,09:50:00,145.90,145.92,145.86,145.91,103764
2017/09/11,09:51:00,145.90,145.95,145.85,145.88,230650
2017/09/11,09:52:00,145.88,145.90,145.86,145.88,57823
2017/09/11,09:53:00,145.88,145.89,145.82,145.86,348101
2017/09/11,09:54:00,145.86,145.93,145.86,145.93,58670
2017/09/11,09:55:00,145.92,145.97,145.92,145.96,117672
2017/09/11,09:56:00,145.96,145.99,145.95,145.96,121785
2017/09/11,09:57:00,145.96,145.99,145.92,145.92,90979
2017/09/11,09:58:00,145.92,145.98,145.92,145.97,50714
2017/09/11,09:59:00,145.97,145.98,145.94,145.97,93374
2017/09/11,10:00:00,145.97,145.97,145.85,145.90,434131
2017/09/11,10:01:00,145.90,145.97,145.90,145.97,42464
2017/09/11,10:02:00,145.97,146.04,145.96,146.04,183801
2017/09/11,10:03:00,146.04,146.09,146.03,146.08,284995
2017/09/11,10:04:00,146.09,146.09,146.03,146.05,103094
2017/09/11,10:05:00,146.05,146.07,146.03,146.04,62879
2017/09/11,10:06:00,146.04,146.07,146.01,146.06,95222
2017/09/11,10:07:00,146.07,146.10,146.06,146.10,103722
2017/09/11,10:08:00,146.10,146.12,146.06,146.06,61511
2017/09/11,10:09:00,146.07,146.08,146.00,146.03,339168
2017/09/11,10:10:00,146.03,146.06,146.02,146.05,29621
2017/09/11,10:11:00,146.06,146.08,146.03,146.08,48066
2017/09/11,10:12:00,146.07,146.10,146.05,146.06,86274
2017/09/11,10:13:00,146.05,146.07,146.00,146.01,54964
2017/09/11,10:14:00,146.01,146.07,146.01,146.07,36812
2017/09/11,10:15:00,146.07,146.08,146.00,146.03,70196
2017/09/11,10:16:00,146.03,146.09,146.02,146.07,53235
2017/09/11,10:17:00,146.07,146.08,146.04,146.04,52152
2017/09/11,10:18:00,146.04,146.04,146.00,146.01,58918
2017/09/11,10:19:00,146.02,146.02,145.97,145.98,62245
2017/09/11,10:20:00,145.98,146.00,145.98,145.99,166869
2017/09/11,10:21:00,146.00,146.04,145.99,146.04,94926
2017/09/11,10:22:00,146.03,146.04,146.00,146.01,56761
2017/09/11,10:23:00,146.00,146.03,146.00,146.02,49811
2017/09/11,10:24:00,146.02,146.02,145.95,145.97,62282
2017/09/11,10:25:00,145.97,145.98,145.95,145.96,54825
2017/09/11,10:26:00,145.96,145.97,145.92,145.95,84322
2017/09/11,10:27:00,145.95,145.97,145.94,145.97,63635
2017/09/11,10:28:00,145.97,145.97,145.92,145.92,44568
2017/09/11,10:29:00,145.93,145.96,145.92,145.96,32173
2017/09/11,10:30:00,145.96,145.97,145.95,145.97,38219
2017/09/11,10:31:00,145.97,145.98,145.96,145.97,31685
2017/09/11,10:32:00,145.97,145.97,145.89,145.93,179643
2017/09/11,10:33:00,145.93,145.93,145.87,145.87,66531
2017/09/11,10:34:00,145.87,145.89,145.87,145.89,107073
2017/09/11,10:35:00,145.89,145.90,145.86,145.89,41684
2017/09/11,10:36:00,145.88,145.89,145.85,145.85,67103
2017/09/11,10:37:00,145.86,145.88,145.83,145.83,61276
2017/09/11,10:38:00,145.83,145.83,145.77,145.79,96881
2017/09/11,10:39:00,145.79,145.81,145.78,145.80,60685
2017/09/11,10:40:00,145.80,145.82,145.79,145.82,24271
2017/09/11,10:41:00,145.82,145.83,145.80,145.82,39328
2017/09/11,10:42:00,145.82,145.84,145.80,145.81,42651
2017/09/11,10:43:00,145.81,145.81,145.78,145.79,27748
2017/09/11,10:44:00,145.79,145.79,145.74,145.74,39565
2017/09/11,10:45:00,145.74,145.75,145.72,145.74,34553
2017/09/11,10:46:00,145.75,145.75,145.70,145.74,42458
2017/09/11,10:47:00,145.75,145.77,145.74,145.76,55205
2017/09/11,10:48:00,145.77,145.77,145.75,145.76,29212
2017/09/11,10:49:00,145.76,145.77,145.75,145.76,10193
2017/09/11,10:50:00,145.76,145.78,145.73,145.75,36468
2017/09/11,10:51:00,145.74,145.78,145.74,145.78,34746
2017/09/11,10:52:00,145.78,145.78,145.75,145.76,21385
2017/09/11,10:53:00,145.75,145.75,145.73,145.74,33481
2017/09/11,10:54:00,145.75,145.75,145.71,145.72,53342
2017/09/11,10:55:00,145.72,145.73,145.70,145.72,15951
2017/09/11,10:56:00,145.73,145.73,145.70,145.70,14140
2017/09/11,10:57:00,145.71,145.72,145.66,145.68,102057
2017/09/11,10:58:00,145.69,145.69,145.59,145.59,92646
2017/09/11,10:59:00,145.59,145.59,145.54,145.56,103249
2017/09/11,11:00:00,145.56,145.57,145.51,145.56,81875
2017/09/11,11:01:00,145.56,145.57,145.52,145.54,78685
2017/09/11,11:02:00,145.54,145.57,145.53,145.57,44551
2017/09/11,11:03:00,145.57,145.61,145.56,145.61,56545
2017/09/11,11:04:00,145.60,145.63,145.60,145.62,87597
2017/09/11,11:05:00,145.62,145.63,145.61,145.62,18078
2017/09/11,11:06:00,145.63,145.64,145.61,145.62,52022
2017/09/11,11:07:00,145.62,145.62,145.58,145.61,24615
2017/09/11,11:08:00,145.60,145.66,145.60,145.66,42965
2017/09/11,11:09:00,145.66,145.67,145.64,145.65,19878
2017/09/11,11:10:00,145.64,145.65,145.62,145.63,43975
2017/09/11,11:11:00,145.63,145.66,145.62,145.62,35141
2017/09/11,11:12:00,145.63,145.63,145.57,145.59,30491
2017/09/11,11:13:00,145.60,145.61,145.59,145.60,6357
2017/09/11,11:14:00,145.60,145.62,145.55,145.55,12922
2017/09/11,11:15:00,145.55,145.57,145.53,145.55,40043
2017/09/11,11:16:00,145.56,145.56,145.51,145.51,86198
2017/09/11,11:17:00,145.51,145.55,145.50,145.54,9552
2017/09/11,11:18:00,145.54,145.55,145.51,145.52,23415
2017/09/11,11:19:00,145.52,145.59,145.52,145.59,64285
2017/09/11,11:20:00,145.58,145.61,145.57,145.61,98930
2017/09/11,11:21:00,145.62,145.62,145.59,145.59,18573
2017/09/11,11:22:00,145.59,145.62,145.59,145.61,14130
2017/09/11,11:23:00,145.61,145.63,145.55,145.55,59717
2017/09/11,11:24:00,145.54,145.54,145.51,145.52,11012
2017/09/11,11:25:00,145.53,145.53,145.40,145.41,111674
2017/09/11,11:26:00,145.41,145.48,145.41,145.46,81058
2017/09/11,11:27:00,145.46,145.49,145.46,145.47,29783
2017/09/11,11:28:00,145.47,145.52,145.47,145.50,21570
2017/09/11,11:29:00,145.51,145.52,145.50,145.52,7231
2017/09/11,11:30:00,145.52,145.54,145.50,145.51,35877
2017/09/11,11:31:00,145.51,145.54,145.51,145.53,16131
2017/09/11,11:32:00,145.52,145.60,145.52,145.58,38346
2017/09/11,11:33:00,145.58,145.64,145.58,145.60,114198
2017/09/11,11:34:00,145.61,145.66,145.61,145.66,58801
2017/09/11,11:35:00,145.66,145.67,145.65,145.65,34707
2017/09/11,11:36:00,145.65,145.67,145.63,145.63,67958
2017/09/11,11:37:00,145.63,145.65,145.63,145.63,20022
2017/09/11,11:38:00,145.63,145.68,145.63,145.68,38032
2017/09/11,11:39:00,145.68,145.69,145.66,145.68,21318
2017/09/11,11:40:00,145.68,145.70,145.68,145.69,43733
2017/09/11,11:41:00,145.68,145.69,145.66,145.68,21759
2017/09/11,11:42:00,145.69,145.69,145.67,145.68,26053
2017/09/11,11:43:00,145.69,145.70,145.67,145.68,48860
2017/09/11,11:44:00,145.68,145.68,145.64,145.66,26614
2017/09/11,11:45:00,145.65,145.66,145.64,145.64,29204
2017/09/11,11:46:00,145.65,145.69,145.64,145.67,17694
2017/09/11,11:47:00,145.67,145.70,145.65,145.70,23581
2017/09/11,11:48:00,145.69,145.70,145.67,145.68,18153
2017/09/11,11:49:00,145.68,145.72,145.68,145.71,18784
2017/09/11,11:50:00,145.72,145.72,145.66,145.66,37465
2017/09/11,11:51:00,145.66,145.66,145.61,145.62,18029
2017/09/11,11:52:00,145.62,145.63,145.61,145.63,22286
2017/09/11,11:53:00,145.63,145.64,145.62,145.63,9193
2017/09/11,11:54:00,145.64,145.67,145.61,145.66,18073
2017/09/11,11:55:00,145.66,145.68,145.64,145.68,13453
2017/09/11,11:56:00,145.68,145.70,145.67,145.68,41564
2017/09/11,11:57:00,145.69,145.73,145.68,145.70,17879
2017/09/11,11:58:00,145.70,145.71,145.68,145.70,209183
2017/09/11,11:59:00,145.71,145.71,145.68,145.69,36278
2017/09/11,12:00:00,145.69,145.70,145.67,145.69,79411
2017/09/11,12:01:00,145.69,145.70,145.68,145.70,7170
2017/09/11,12:02:00,145.70,145.71,145.68,145.70,17055
2017/09/11,12:03:00,145.70,145.71,145.68,145.68,18012
2017/09/11,12:04:00,145.69,145.70,145.68,145.70,23029
2017/09/11,12:05:00,145.69,145.70,145.67,145.68,37215
2017/09/11,12:06:00,145.67,145.69,145.67,145.67,408015
2017/09/11,12:07:00,145.67,145.68,145.67,145.68,39555
2017/09/11,12:08:00,145.68,145.68,145.65,145.66,23845
2017/09/11,12:09:00,145.66,145.66,145.64,145.64,13869
2017/09/11,12:10:00,145.65,145.68,145.65,145.67,15968
2017/09/11,12:11:00,145.67,145.69,145.67,145.69,60746
2017/09/11,12:12:00,145.69,145.69,145.66,145.67,11416
2017/09/11,12:13:00,145.68,145.70,145.67,145.69,12384
2017/09/11,12:14:00,145.69,145.73,145.69,145.72,36049
2017/09/11,12:15:00,145.73,145.73,145.71,145.73,13484
2017/09/11,12:16:00,145.73,145.75,145.71,145.75,43815
2017/09/11,12:17:00,145.75,145.78,145.75,145.78,63342
2017/09/11,12:18:00,145.77,145.80,145.76,145.80,39296
2017/09/11,12:19:00,145.79,145.80,145.77,145.77,20553
2017/09/11,12:20:00,145.78,145.80,145.76,145.79,16144
2017/09/11,12:21:00,145.80,145.81,145.78,145.80,43987
2017/09/11,12:22:00,145.80,145.81,145.80,145.80,8414
2017/09/11,12:23:00,145.80,145.80,145.77,145.79,48663
2017/09/11,12:24:00,145.80,145.80,145.79,145.80,8392
2017/09/11,12:25:00,145.81,145.82,145.79,145.79,26546
2017/09/11,12:26:00,145.79,145.81,145.78,145.78,18215
2017/09/11,12:27:00,145.78,145.79,145.77,145.78,11965
2017/09/11,12:28:00,145.78,145.79,145.76,145.77,11503
2017/09/11,12:29:00,145.77,145.78,145.75,145.78,54888
2017/09/11,12:30:00,145.77,145.79,145.75,145.76,23335
2017/09/11,12:31:00,145.76,145.78,145.76,145.76,30144
2017/09/11,12:32:00,145.76,145.78,145.76,145.78,4236
2017/09/11,12:33:00,145.78,145.79,145.77,145.78,160247
2017/09/11,12:34:00,145.78,145.81,145.78,145.80,44603
2017/09/11,12:35:00,145.80,145.82,145.79,145.82,14478
2017/09/11,12:36:00,145.81,145.82,145.79,145.79,21920
2017/09/11,12:37:00,145.79,145.80,145.78,145.78,14021
2017/09/11,12:38:00,145.78,145.78,145.75,145.76,10689
2017/09/11,12:39:00,145.76,145.78,145.75,145.76,44817
2017/09/11,12:40:00,145.76,145.81,145.76,145.79,22101
2017/09/11,12:41:00,145.81,145.83,145.79,145.83,39097
2017/09/11,12:42:00,145.83,145.87,145.83,145.87,17408
2017/09/11,12:43:00,145.87,145.94,145.87,145.91,180819
2017/09/11,12:44:00,145.92,145.92,145.89,145.91,45176
2017/09/11,12:45:00,145.91,145.94,145.91,145.92,41292
2017/09/11,12:46:00,145.93,145.94,145.92,145.93,36051
2017/09/11,12:47:00,145.93,145.94,145.93,145.94,10007
2017/09/11,12:48:00,145.94,145.95,145.93,145.94,18496
2017/09/11,12:49:00,145.94,145.96,145.92,145.93,28738
2017/09/11,12:50:00,145.93,145.93,145.91,145.93,15784
2017/09/11,12:51:00,145.92,145.94,145.91,145.91,26019
2017/09/11,12:52:00,145.91,145.92,145.88,145.89,14422
2017/09/11,12:53:00,145.88,145.92,145.88,145.91,68096
2017/09/11,12:54:00,145.92,145.92,145.89,145.90,12263
2017/09/11,12:55:00,145.90,145.93,145.90,145.91,9919
2017/09/11,12:56:00,145.91,145.93,145.91,145.93,81759
2017/09/11,12:57:00,145.93,145.93,145.88,145.88,76203
2017/09/11,12:58:00,145.90,145.91,145.89,145.91,10468
2017/09/11,12:59:00,145.90,145.91,145.88,145.88,6077
2017/09/11,13:00:00,145.88,145.90,145.88,145.89,10651
2017/09/11,13:01:00,145.90,145.91,145.88,145.91,17775
2017/09/11,13:02:00,145.91,145.93,145.90,145.91,27164
2017/09/11,13:03:00,145.92,145.94,145.92,145.93,21104
2017/09/11,13:04:00,145.93,145.95,145.90,145.90,25976
2017/09/11,13:05:00,145.90,145.92,145.89,145.92,15413
2017/09/11,13:06:00,145.92,145.92,145.88,145.89,66059
2017/09/11,13:07:00,145.89,145.90,145.82,145.84,141333
2017/09/11,13:08:00,145.85,145.87,145.85,145.85,6449
2017/09/11,13:09:00,145.87,145.88,145.86,145.88,16219
2017/09/11,13:10:00,145.87,145.88,145.85,145.86,42819
2017/09/11,13:11:00,145.87,145.88,145.85,145.86,35511
2017/09/11,13:12:00,145.86,145.86,145.84,145.84,27319
2017/09/11,13:13:00,145.84,145.85,145.83,145.84,46508
2017/09/11,13:14:00,145.84,145.86,145.83,145.85,86618
2017/09/11,13:15:00,145.85,145.86,145.83,145.85,19212
2017/09/11,13:16:00,145.85,145.86,145.85,145.85,14389
2017/09/11,13:17:00,145.86,145.87,145.85,145.87,9997
2017/09/11,13:18:00,145.87,145.89,145.87,145.88,90089
2017/09/11,13:19:00,145.88,145.89,145.87,145.87,14187
2017/09/11,13:20:00,145.87,145.87,145.83,145.83,852224
2017/09/11,13:21:00,145.84,145.84,145.83,145.83,37591
2017/09/11,13:22:00,145.83,145.85,145.82,145.84,25786
2017/09/11,13:23:00,145.85,145.86,145.85,145.85,10645
2017/09/11,13:24:00,145.86,145.89,145.85,145.86,10625
2017/09/11,13:25:00,145.86,145.87,145.85,145.85,33802
2017/09/11,13:26:00,145.85,145.89,145.85,145.88,35185
2017/09/11,13:27:00,145.88,145.88,145.86,145.88,11827
2017/09/11,13:28:00,145.87,145.88,145.86,145.87,19928
2017/09/11,13:29:00,145.87,145.87,145.83,145.84,12421
2017/09/11,13:30:00,145.84,145.84,145.81,145.83,50664
2017/09/11,13:31:00,145.83,145.84,145.83,145.83,10378
2017/09/11,13:32:00,145.83,145.84,145.82,145.84,19061
2017/09/11,13:33:00,145.84,145.85,145.82,145.85,51206
2017/09/11,13:34:00,145.85,145.86,145.83,145.85,35857
2017/09/11,13:35:00,145.85,145.87,145.85,145.86,23312
2017/09/11,13:36:00,145.86,145.87,145.84,145.84,9659
2017/09/11,13:37:00,145.84,145.84,145.78,145.81,53123
2017/09/11,13:38:00,145.81,145.84,145.81,145.82,29735
2017/09/11,13:39:00,145.83,145.85,145.82,145.82,12311
2017/09/11,13:40:00,145.82,145.83,145.82,145.83,16158
2017/09/11,13:41:00,145.83,145.85,145.82,145.84,8272
2017/09/11,13:42:00,145.84,145.86,145.84,145.85,18994
2017/09/11,13:43:00,145.85,145.85,145.82,145.83,15713
2017/09/11,13:44:00,145.83,145.83,145.82,145.83,20696
2017/09/11,13:45:00,145.82,145.85,145.82,145.85,16234
2017/09/11,13:46:00,145.84,145.86,145.84,145.85,12358
2017/09/11,13:47:00,145.84,145.84,145.81,145.81,6258
2017/09/11,13:48:00,145.82,145.82,145.80,145.80,15118
2017/09/11,13:49:00,145.80,145.81,145.80,145.81,14300
2017/09/11,13:50:00,145.81,145.83,145.81,145.83,21745
2017/09/11,13:51:00,145.83,145.83,145.82,145.82,36118
2017/09/11,13:52:00,145.83,145.85,145.83,145.84,10511
2017/09/11,13:53:00,145.83,145.86,145.83,145.86,9387
2017/09/11,13:54:00,145.86,145.88,145.86,145.87,7036
2017/09/11,13:55:00,145.87,145.87,145.85,145.86,13154
2017/09/11,13:56:00,145.86,145.87,145.86,145.87,4061
2017/09/11,13:57:00,145.87,145.89,145.86,145.89,21826
2017/09/11,13:58:00,145.89,145.90,145.88,145.90,23052
2017/09/11,13:59:00,145.90,145.90,145.88,145.88,12866
2017/09/11,14:00:00,145.88,145.88,145.86,145.87,21654
2017/09/11,14:01:00,145.88,145.90,145.88,145.88,30773
2017/09/11,14:02:00,145.88,145.89,145.87,145.88,25645
2017/09/11,14:03:00,145.87,145.89,145.87,145.89,12977
2017/09/11,14:04:00,145.89,145.89,145.88,145.88,11304
2017/09/11,14:05:00,145.88,145.89,145.87,145.88,11399
2017/09/11,14:06:00,145.88,145.89,145.88,145.88,8531
2017/09/11,14:07:00,145.89,145.91,145.88,145.90,54879
2017/09/11,14:08:00,145.90,145.91,145.88,145.89,27787
2017/09/11,14:09:00,145.89,145.90,145.88,145.89,9893
2017/09/11,14:10:00,145.89,145.91,145.89,145.90,87511
2017/09/11,14:11:00,145.91,145.92,145.90,145.91,11638
2017/09/11,14:12:00,145.91,145.93,145.91,145.92,94540
2017/09/11,14:13:00,145.92,145.95,145.92,145.93,28436
2017/09/11,14:14:00,145.93,145.93,145.90,145.91,14645
2017/09/11,14:15:00,145.91,145.92,145.89,145.89,11850
2017/09/11,14:16:00,145.89,145.89,145.85,145.86,16584
2017/09/11,14:17:00,145.86,145.87,145.84,145.85,33261
2017/09/11,14:18:00,145.86,145.87,145.84,145.87,22246
2017/09/11,14:19:00,145.87,145.89,145.87,145.88,32814
2017/09/11,14:20:00,145.88,145.88,145.86,145.87,58227
2017/09/11,14:21:00,145.87,145.88,145.84,145.85,18051
2017/09/11,14:22:00,145.85,145.86,145.85,145.86,4294
2017/09/11,14:23:00,145.85,145.86,145.83,145.83,11154
2017/09/11,14:24:00,145.84,145.85,145.83,145.83,18502
2017/09/11,14:25:00,145.83,145.84,145.82,145.83,7887
2017/09/11,14:26:00,145.83,145.83,145.79,145.80,23562
2017/09/11,14:27:00,145.80,145.82,145.78,145.81,52304
2017/09/11,14:28:00,145.82,145.83,145.82,145.82,13334
2017/09/11,14:29:00,145.82,145.82,145.80,145.81,29732
2017/09/11,14:30:00,145.80,145.88,145.80,145.81,204863
2017/09/11,14:31:00,145.80,145.82,145.79,145.81,26509
2017/09/11,14:32:00,145.81,145.82,145.79,145.79,14320
2017/09/11,14:33:00,145.79,145.79,145.75,145.77,26682
2017/09/11,14:34:00,145.76,145.79,145.75,145.77,91222
2017/09/11,14:35:00,145.78,145.78,145.76,145.76,14302
2017/09/11,14:36:00,145.77,145.77,145.72,145.74,68211
2017/09/11,14:37:00,145.74,145.76,145.74,145.74,24023
2017/09/11,14:38:00,145.74,145.75,145.73,145.74,27275
2017/09/11,14:39:00,145.74,145.74,145.70,145.72,34427
2017/09/11,14:40:00,145.72,145.73,145.69,145.70,39014
2017/09/11,14:41:00,145.69,145.72,145.66,145.69,82698
2017/09/11,14:42:00,145.70,145.73,145.70,145.72,40965
2017/09/11,14:43:00,145.72,145.74,145.72,145.73,132072
2017/09/11,14:44:00,145.73,145.75,145.73,145.75,44598
2017/09/11,14:45:00,145.75,145.76,145.74,145.74,18861
2017/09/11,14:46:00,145.74,145.76,145.74,145.75,25187
2017/09/11,14:47:00,145.75,145.76,145.74,145.76,22904
2017/09/11,14:48:00,145.76,145.76,145.75,145.76,5422
2017/09/11,14:49:00,145.75,145.76,145.73,145.76,34308
2017/09/11,14:50:00,145.76,145.76,145.74,145.75,19697
2017/09/11,14:51:00,145.74,145.77,145.74,145.74,160918
2017/09/11,14:52:00,145.74,145.75,145.73,145.74,76077
2017/09/11,14:53:00,145.75,145.75,145.73,145.75,41392
2017/09/11,14:54:00,145.76,145.77,145.75,145.76,34329
2017/09/11,14:55:00,145.76,145.78,145.76,145.78,10415
2017/09/11,14:56:00,145.78,145.78,145.77,145.77,15372
2017/09/11,14:57:00,145.77,145.80,145.77,145.80,41098
2017/09/11,14:58:00,145.80,145.82,145.79,145.82,49259
2017/09/11,14:59:00,145.82,145.82,145.80,145.80,12834
2017/09/11,15:00:00,145.80,145.81,145.73,145.73,165472
2017/09/11,15:01:00,145.73,145.76,145.71,145.76,489075
2017/09/11,15:02:00,145.76,145.79,145.75,145.76,33066
2017/09/11,15:03:00,145.76,145.79,145.76,145.76,45808
2017/09/11,15:04:00,145.76,145.78,145.76,145.77,56920
2017/09/11,15:05:00,145.76,145.77,145.73,145.74,24298
2017/09/11,15:06:00,145.74,145.75,145.72,145.72,25868
2017/09/11,15:07:00,145.73,145.75,145.73,145.75,33020
2017/09/11,15:08:00,145.74,145.78,145.74,145.78,108532
2017/09/11,15:09:00,145.78,145.78,145.76,145.78,25392
2017/09/11,15:10:00,145.78,145.78,145.76,145.77,14444
2017/09/11,15:11:00,145.77,145.80,145.77,145.79,76799
2017/09/11,15:12:00,145.79,145.85,145.79,145.84,44020
2017/09/11,15:13:00,145.84,145.85,145.82,145.82,9375
2017/09/11,15:14:00,145.82,145.86,145.82,145.85,37391
2017/09/11,15:15:00,145.84,145.85,145.83,145.85,82198
2017/09/11,15:16:00,145.84,145.85,145.82,145.83,37442
2017/09/11,15:17:00,145.83,145.84,145.82,145.84,45592
2017/09/11,15:18:00,145.84,145.86,145.84,145.84,123944
2017/09/11,15:19:00,145.84,145.86,145.84,145.85,42328
2017/09/11,15:20:00,145.85,145.86,145.85,145.86,119861
2017/09/11,15:21:00,145.86,145.87,145.86,145.87,88367
2017/09/11,15:22:00,145.87,145.88,145.87,145.88,49633
2017/09/11,15:23:00,145.87,145.88,145.86,145.87,38472
2017/09/11,15:24:00,145.88,145.88,145.85,145.85,46452
2017/09/11,15:25:00,145.85,145.86,145.85,145.86,34543
2017/09/11,15:26:00,145.85,145.87,145.85,145.87,27584
2017/09/11,15:27:00,145.87,145.87,145.86,145.86,118618
2017/09/11,15:28:00,145.87,145.89,145.85,145.85,104406
2017/09/11,15:29:00,145.85,145.85,145.84,145.85,17260
2017/09/11,15:30:00,145.84,145.85,145.81,145.82,41087
2017/09/11,15:31:00,145.82,145.84,145.82,145.84,46260
2017/09/11,15:32:00,145.84,145.84,145.79,145.81,47701
2017/09/11,15:33:00,145.81,145.82,145.80,145.82,23599
2017/09/11,15:34:00,145.82,145.82,145.78,145.78,38024
2017/09/11,15:35:00,145.78,145.79,145.78,145.79,16562
2017/09/11,15:36:00,145.79,145.79,145.74,145.74,48536
2017/09/11,15:37:00,145.75,145.76,145.74,145.75,26224
2017/09/11,15:38:00,145.75,145.75,145.74,145.75,37886
2017/09/11,15:39:00,145.75,145.78,145.75,145.78,85497
2017/09/11,15:40:00,145.78,145.81,145.77,145.80,61845
2017/09/11,15:41:00,145.80,145.81,145.79,145.81,28198
2017/09/11,15:42:00,145.81,145.81,145.79,145.81,94209
2017/09/11,15:43:00,145.81,145.82,145.79,145.79,68656
2017/09/11,15:44:00,145.79,145.79,145.74,145.75,53083
2017/09/11,15:45:00,145.75,145.76,145.73,145.74,107155
2017/09/11,15:46:00,145.74,145.75,145.70,145.70,102922
2017/09/11,15:47:00,145.71,145.71,145.68,145.69,71236
2017/09/11,15:48:00,145.69,145.73,145.68,145.73,102352
2017/09/11,15:49:00,145.73,145.73,145.69,145.70,152052
2017/09/11,15:50:00,145.70,145.70,145.68,145.70,190476
2017/09/11,15:51:00,145.70,145.75,145.70,145.73,341903
2017/09/11,15:52:00,145.73,145.76,145.73,145.76,71197
2017/09/11,15:53:00,145.76,145.77,145.73,145.73,80073
2017/09/11,15:54:00,145.74,145.79,145.73,145.78,108611
2017/09/11,15:55:00,145.78,145.79,145.78,145.78,143078
2017/09/11,15:56:00,145.78,145.81,145.77,145.81,312008
2017/09/11,15:57:00,145.81,145.81,145.77,145.78,266818
2017/09/11,15:58:00,145.77,145.80,145.76,145.77,260209
2017/09/11,15:59:00,145.78,145.82,145.77,145.82,531699
2017/09/11,16:00:00,145.82,145.84,145.78,145.80,814688
2017/09/12,09:31:00,146.25,146.28,146.18,146.21,108013
2017/09/12,09:32:00,146.21,146.22,146.16,146.19,132162
2017/09/12,09:33:00,146.19,146.27,146.13,146.27,185066
2017/09/12,09:34:00,146.27,146.29,146.19,146.28,119645
2017/09/12,09:35:00,146.28,146.31,146.23,146.27,192842
2017/09/12,09:36:00,146.27,146.41,146.27,146.41,158679
2017/09/12,09:37:00,146.41,146.41,146.28,146.31,143668
2017/09/12,09:38:00,146.31,146.31,146.14,146.15,158388
2017/09/12,09:39:00,146.15,146.23,146.15,146.21,80389
2017/09/12,09:40:00,146.21,146.31,146.21,146.30,133225
2017/09/12,09:41:00,146.30,146.31,146.20,146.24,141919
2017/09/12,09:42:00,146.24,146.28,146.20,146.23,99744
2017/09/12,09:43:00,146.22,146.22,146.00,146.02,205917
2017/09/12,09:44:00,146.03,146.14,146.03,146.14,211675
2017/09/12,09:45:00,146.15,146.16,146.10,146.13,160847
2017/09/12,09:46:00,146.14,146.15,146.04,146.04,91054
2017/09/12,09:47:00,146.04,146.08,145.98,146.06,194288
2017/09/12,09:48:00,146.05,146.06,145.90,145.93,307826
2017/09/12,09:49:00,145.93,145.96,145.92,145.92,130369
2017/09/12,09:50:00,145.92,145.97,145.91,145.94,87029
2017/09/12,09:51:00,145.94,145.96,145.85,145.88,153956
2017/09/12,09:52:00,145.88,145.88,145.81,145.84,150239
2017/09/12,09:53:00,145.84,145.92,145.82,145.89,50349
2017/09/12,09:54:00,145.90,145.94,145.90,145.90,33275
2017/09/12,09:55:00,145.90,145.96,145.88,145.92,33209
2017/09/12,09:56:00,145.94,145.94,145.84,145.85,103188
2017/09/12,09:57:00,145.84,145.89,145.80,145.89,101077
2017/09/12,09:58:00,145.89,145.92,145.87,145.87,52035
2017/09/12,09:59:00,145.88,145.92,145.87,145.90,27190
2017/09/12,10:00:00,145.90,145.96,145.88,145.96,68505
2017/09/12,10:01:00,145.96,145.98,145.91,145.96,107806
2017/09/12,10:02:00,145.95,145.96,145.93,145.93,54405
2017/09/12,10:03:00,145.94,145.95,145.85,145.87,81623
2017/09/12,10:04:00,145.87,145.88,145.80,145.80,55342
2017/09/12,10:05:00,145.80,145.85,145.75,145.77,148419
2017/09/12,10:06:00,145.77,145.79,145.72,145.73,110276
2017/09/12,10:07:00,145.72,145.77,145.69,145.71,96554
2017/09/12,10:08:00,145.71,145.72,145.65,145.69,91223
2017/09/12,10:09:00,145.69,145.74,145.67,145.69,100699
2017/09/12,10:10:00,145.69,145.77,145.69,145.77,87446
2017/09/12,10:11:00,145.78,145.85,145.77,145.84,81923
2017/09/12,10:12:00,145.83,145.84,145.81,145.84,32480
2017/09/12,10:13:00,145.84,145.84,145.80,145.82,80900
2017/09/12,10:14:00,145.82,145.89,145.81,145.86,91905
2017/09/12,10:15:00,145.86,145.86,145.82,145.82,26675
2017/09/12,10:16:00,145.83,145.85,145.76,145.79,77651
2017/09/12,10:17:00,145.79,145.79,145.72,145.72,79779
2017/09/12,10:18:00,145.72,145.86,145.72,145.86,44158
2017/09/12,10:19:00,145.85,145.88,145.82,145.87,84467
2017/09/12,10:20:00,145.87,145.93,145.86,145.92,75455
2017/09/12,10:21:00,145.92,145.95,145.89,145.93,108505
2017/09/12,10:22:00,145.94,145.94,145.87,145.87,38355
2017/09/12,10:23:00,145.87,145.89,145.84,145.85,43398
2017/09/12,10:24:00,145.85,145.86,145.78,145.79,38654
2017/09/12,10:25:00,145.80,145.81,145.78,145.79,59558
2017/09/12,10:26:00,145.79,145.84,145.79,145.80,28937
2017/09/12,10:27:00,145.80,145.82,145.74,145.82,83144
2017/09/12,10:28:00,145.83,145.87,145.83,145.84,34066
2017/09/12,10:29:00,145.83,145.86,145.83,145.85,46001
2017/09/12,10:30:00,145.86,145.91,145.81,145.87,52999
2017/09/12,10:31:00,145.88,145.88,145.81,145.81,31513
2017/09/12,10:32:00,145.81,145.81,145.72,145.81,87792
2017/09/12,10:33:00,145.80,145.86,145.79,145.85,34158
2017/09/12,10:34:00,145.86,145.89,145.84,145.89,53336
2017/09/12,10:35:00,145.88,145.91,145.85,145.86,80558
2017/09/12,10:36:00,145.88,145.90,145.85,145.86,23368
2017/09/12,10:37:00,145.86,145.86,145.81,145.84,41502
2017/09/12,10:38:00,145.84,145.85,145.78,145.80,68847
2017/09/12,10:39:00,145.80,145.85,145.78,145.85,15214
2017/09/12,10:40:00,145.85,145.93,145.82,145.83,98344
2017/09/12,10:41:00,145.83,145.87,145.80,145.82,55051
2017/09/12,10:42:00,145.82,145.86,145.81,145.84,17859
2017/09/12,10:43:00,145.84,145.85,145.82,145.82,19194
2017/09/12,10:44:00,145.82,145.87,145.81,145.87,19918
2017/09/12,10:45:00,145.87,145.87,145.82,145.82,34918
2017/09/12,10:46:00,145.82,145.83,145.74,145.75,58562
2017/09/12,10:47:00,145.75,145.76,145.70,145.70,86368
2017/09/12,10:48:00,145.69,145.74,145.68,145.70,35713
2017/09/12,10:49:00,145.70,145.75,145.70,145.74,16818
2017/09/12,10:50:00,145.72,145.74,145.70,145.70,82682
2017/09/12,10:51:00,145.71,145.76,145.71,145.75,101328
2017/09/12,10:52:00,145.75,145.77,145.72,145.74,25916
2017/09/12,10:53:00,145.75,145.76,145.72,145.74,57484
2017/09/12,10:54:00,145.74,145.74,145.65,145.65,64824
2017/09/12,10:55:00,145.65,145.72,145.65,145.69,44737
2017/09/12,10:56:00,145.70,145.72,145.70,145.71,30815
2017/09/12,10:57:00,145.71,145.76,145.71,145.74,48760
2017/09/12,10:58:00,145.75,145.79,145.73,145.74,25440
2017/09/12,10:59:00,145.75,145.81,145.75,145.80,38300
2017/09/12,11:00:00,145.80,145.83,145.79,145.81,18469
2017/09/12,11:01:00,145.80,145.85,145.79,145.83,62616
2017/09/12,11:02:00,145.84,145.86,145.83,145.86,46120
2017/09/12,11:03:00,145.86,145.86,145.83,145.85,39591
2017/09/12,11:04:00,145.86,145.89,145.86,145.88,51687
2017/09/12,11:05:00,145.89,145.91,145.87,145.88,51572
2017/09/12,11:06:00,145.88,145.91,145.88,145.88,10149
2017/09/12,11:07:00,145.89,145.89,145.86,145.87,41076
2017/09/12,11:08:00,145.88,145.89,145.86,145.89,17061
2017/09/12,11:09:00,145.89,145.90,145.87,145.88,17848
2017/09/12,11:10:00,145.88,145.97,145.88,145.96,47450
2017/09/12,11:11:00,145.96,145.97,145.92,145.92,17092
2017/09/12,11:12:00,145.91,145.93,145.89,145.89,16907
2017/09/12,11:13:00,145.90,145.91,145.89,145.91,18469
2017/09/12,11:14:00,145.91,145.92,145.90,145.90,10128
2017/09/12,11:15:00,145.89,145.92,145.89,145.89,21829
2017/09/12,11:16:00,145.90,145.91,145.88,145.88,35948
2017/09/12,11:17:00,145.88,145.89,145.87,145.89,25873
2017/09/12,11:18:00,145.88,145.92,145.88,145.92,13411
2017/09/12,11:19:00,145.92,145.92,145.87,145.89,62161
2017/09/12,11:20:00,145.89,145.90,145.87,145.88,40344
2017/09/12,11:21:00,145.89,145.91,145.89,145.89,13356
2017/09/12,11:22:00,145.89,145.89,145.82,145.83,62697
2017/09/12,11:23:00,145.83,145.85,145.81,145.82,88114
2017/09/12,11:24:00,145.83,145.86,145.83,145.85,14036
2017/09/12,11:25:00,145.86,145.86,145.82,145.85,11998
2017/09/12,11:26:00,145.85,145.86,145.82,145.84,28861
2017/09/12,11:27:00,145.84,145.90,145.84,145.89,35332
2017/09/12,11:28:00,145.89,145.91,145.89,145.91,34733
2017/09/12,11:29:00,145.91,145.95,145.91,145.93,42874
2017/09/12,11:30:00,145.93,145.95,145.93,145.93,32111
2017/09/12,11:31:00,145.93,145.95,145.92,145.93,36507
2017/09/12,11:32:00,145.93,145.94,145.90,145.93,102223
2017/09/12,11:33:00,145.93,145.93,145.90,145.91,73282
2017/09/12,11:34:00,145.91,145.94,145.90,145.91,58347
2017/09/12,11:35:00,145.91,145.96,145.91,145.94,38811
2017/09/12,11:36:00,145.95,145.95,145.92,145.92,80667
2017/09/12,11:37:00,145.91,145.91,145.88,145.90,21093
2017/09/12,11:38:00,145.90,145.92,145.90,145.92,9803
2017/09/12,11:39:00,145.91,145.92,145.89,145.92,19727
2017/09/12,11:40:00,145.92,145.93,145.90,145.91,30571
2017/09/12,11:41:00,145.92,145.93,145.89,145.91,32830
2017/09/12,11:42:00,145.91,145.94,145.91,145.93,68625
2017/09/12,11:43:00,145.93,145.93,145.91,145.93,39934
2017/09/12,11:44:00,145.93,145.93,145.84,145.84,26082
2017/09/12,11:45:00,145.84,145.86,145.82,145.83,68183
2017/09/12,11:46:00,145.83,145.84,145.82,145.83,33260
2017/09/12,11:47:00,145.84,145.85,145.83,145.85,19187
2017/09/12,11:48:00,145.85,145.87,145.84,145.87,10549
2017/09/12,11:49:00,145.87,145.90,145.87,145.90,21568
2017/09/12,11:50:00,145.90,145.91,145.88,145.88,25794
2017/09/12,11:51:00,145.88,145.88,145.84,145.85,22997
2017/09/12,11:52:00,145.85,145.87,145.84,145.85,35433
2017/09/12,11:53:00,145.86,145.86,145.83,145.83,53547
2017/09/12,11:54:00,145.84,145.84,145.77,145.79,141170
2017/09/12,11:55:00,145.77,145.82,145.77,145.81,44492
2017/09/12,11:56:00,145.81,145.84,145.79,145.84,31099
2017/09/12,11:57:00,145.84,145.85,145.84,145.84,11825
2017/09/12,11:58:00,145.85,145.87,145.84,145.85,152449
2017/09/12,11:59:00,145.85,145.85,145.82,145.82,25247
2017/09/12,12:00:00,145.83,145.85,145.83,145.84,12521
2017/09/12,12:01:00,145.84,145.91,145.84,145.91,15935
2017/09/12,12:02:00,145.90,145.91,145.89,145.90,40259
2017/09/12,12:03:00,145.91,145.93,145.90,145.93,32503
2017/09/12,12:04:00,145.92,145.93,145.89,145.90,33641
2017/09/12,12:05:00,145.90,145.90,145.82,145.84,50186
2017/09/12,12:06:00,145.84,145.86,145.84,145.85,34705
2017/09/12,12:07:00,145.85,145.85,145.82,145.83,30692
2017/09/12,12:08:00,145.83,145.85,145.82,145.85,35274
2017/09/12,12:09:00,145.86,145.86,145.84,145.85,11076
2017/09/12,12:10:00,145.85,145.85,145.80,145.84,72429
2017/09/12,12:11:00,145.84,145.84,145.80,145.80,56473
2017/09/12,12:12:00,145.81,145.81,145.77,145.80,36316
2017/09/12,12:13:00,145.81,145.86,145.81,145.84,52918
2017/09/12,12:14:00,145.84,145.84,145.81,145.82,22937
2017/09/12,12:15:00,145.82,145.88,145.81,145.85,65184
2017/09/12,12:16:00,145.85,145.88,145.85,145.87,31607
2017/09/12,12:17:00,145.87,145.88,145.83,145.85,31255
2017/09/12,12:18:00,145.85,145.86,145.84,145.86,38620
2017/09/12,12:19:00,145.86,145.89,145.85,145.88,19669
2017/09/12,12:20:00,145.88,145.91,145.88,145.91,26862
2017/09/12,12:21:00,145.91,145.94,145.91,145.93,24515
2017/09/12,12:22:00,145.93,145.95,145.92,145.93,51757
2017/09/12,12:23:00,145.93,145.94,145.92,145.92,11405
2017/09/12,12:24:00,145.92,145.93,145.92,145.92,10865
2017/09/12,12:25:00,145.92,145.96,145.92,145.96,28375
2017/09/12,12:26:00,145.96,145.97,145.93,145.95,37116
2017/09/12,12:27:00,145.96,145.97,145.95,145.96,22061
2017/09/12,12:28:00,145.96,145.98,145.95,145.97,15972
2017/09/12,12:29:00,145.97,145.98,145.96,145.97,19046
2017/09/12,12:30:00,145.97,145.97,145.93,145.94,33442
2017/09/12,12:31:00,145.95,145.98,145.95,145.97,19911
2017/09/12,12:32:00,145.97,146.05,145.97,146.04,201419
2017/09/12,12:33:00,146.04,146.05,146.00,146.01,18301
2017/09/12,12:34:00,146.01,146.04,146.01,146.02,16210
2017/09/12,12:35:00,146.02,146.03,145.98,145.98,28245
2017/09/12,12:36:00,145.99,146.02,145.99,146.01,17117
2017/09/12,12:37:00,146.00,146.01,145.96,145.99,456578
2017/09/12,12:38:00,145.99,146.01,145.98,146.01,20236
2017/09/12,12:39:00,146.01,146.01,145.99,146.00,20573
2017/09/12,12:40:00,146.00,146.00,145.97,145.98,53236
2017/09/12,12:41:00,145.98,145.98,145.97,145.97,157950
2017/09/12,12:42:00,145.97,145.97,145.91,145.92,143889
2017/09/12,12:43:00,145.92,145.96,145.92,145.95,93635
2017/09/12,12:44:00,145.96,145.96,145.91,145.92,61497
2017/09/12,12:45:00,145.92,145.93,145.91,145.93,13846
2017/09/12,12:46:00,145.94,145.94,145.93,145.94,19939
2017/09/12,12:47:00,145.94,145.94,145.90,145.90,109270
2017/09/12,12:48:00,145.90,145.96,145.90,145.95,56306
2017/09/12,12:49:00,145.96,145.97,145.95,145.97,86163
2017/09/12,12:50:00,145.97,145.98,145.95,145.95,56670
2017/09/12,12:51:00,145.95,145.96,145.94,145.94,74850
2017/09/12,12:52:00,145.95,145.96,145.94,145.95,28534
2017/09/12,12:53:00,145.95,145.97,145.95,145.97,18938
2017/09/12,12:54:00,145.98,146.00,145.98,146.00,6793
2017/09/12,12:55:00,145.99,146.00,145.99,145.99,14014
2017/09/12,12:56:00,146.00,146.03,146.00,146.00,33876
2017/09/12,12:57:00,146.01,146.03,146.00,146.01,22048
2017/09/12,12:58:00,146.01,146.02,146.00,146.02,47668
2017/09/12,12:59:00,146.01,146.01,145.95,145.97,36561
2017/09/12,13:00:00,145.98,145.99,145.96,145.97,19517
2017/09/12,13:01:00,145.97,145.98,145.97,145.98,8132
2017/09/12,13:02:00,145.98,146.01,145.97,145.99,81329
2017/09/12,13:03:00,145.99,145.99,145.97,145.98,34519
2017/09/12,13:04:00,145.98,146.02,145.98,146.02,24366
2017/09/12,13:05:00,146.02,146.08,146.01,146.06,395016
2017/09/12,13:06:00,146.06,146.08,146.03,146.04,43223
2017/09/12,13:07:00,146.04,146.08,146.03,146.06,56437
2017/09/12,13:08:00,146.06,146.08,146.04,146.08,48371
2017/09/12,13:09:00,146.08,146.08,146.06,146.07,35261
2017/09/12,13:10:00,146.07,146.07,146.05,146.06,28427
2017/09/12,13:11:00,146.07,146.08,146.06,146.07,22947
2017/09/12,13:12:00,146.07,146.10,146.07,146.08,75308
2017/09/12,13:13:00,146.08,146.09,146.02,146.04,34335
2017/09/12,13:14:00,146.04,146.04,146.01,146.01,17152
2017/09/12,13:15:00,146.02,146.02,146.00,146.02,57709
2017/09/12,13:16:00,146.01,146.05,146.00,146.03,40397
2017/09/12,13:17:00,146.03,146.04,146.00,146.01,7217
2017/09/12,13:18:00,146.01,146.01,145.97,146.00,52894
2017/09/12,13:19:00,146.00,146.02,145.98,146.00,43350
2017/09/12,13:20:00,146.01,146.04,146.00,146.02,15860
2017/09/12,13:21:00,146.04,146.05,146.02,146.02,10467
2017/09/12,13:22:00,146.02,146.04,146.02,146.03,46707
2017/09/12,13:23:00,146.03,146.05,146.03,146.04,9644
2017/09/12,13:24:00,146.04,146.05,146.02,146.04,23174
2017/09/12,13:25:00,146.04,146.04,146.02,146.02,3994
2017/09/12,13:26:00,146.02,146.04,146.01,146.03,16372
2017/09/12,13:27:00,146.03,146.05,146.02,146.05,7575
2017/09/12,13:28:00,146.05,146.06,146.04,146.06,12864
2017/09/12,13:29:00,146.06,146.08,146.05,146.07,12935
2017/09/12,13:30:00,146.07,146.09,146.05,146.09,17300
2017/09/12,13:31:00,146.09,146.11,146.08,146.10,15295
2017/09/12,13:32:00,146.10,146.14,146.10,146.14,46691
2017/09/12,13:33:00,146.14,146.14,146.10,146.14,33061
2017/09/12,13:34:00,146.13,146.18,146.13,146.17,137935
2017/09/12,13:35:00,146.17,146.17,146.13,146.16,33577
2017/09/12,13:36:00,146.15,146.17,146.14,146.16,46527
2017/09/12,13:37:00,146.16,146.20,146.15,146.18,29781
2017/09/12,13:38:00,146.19,146.20,146.16,146.17,53237
2017/09/12,13:39:00,146.17,146.21,146.17,146.20,50165
2017/09/12,13:40:00,146.20,146.20,146.17,146.17,29088
2017/09/12,13:41:00,146.18,146.23,146.17,146.21,28143
2017/09/12,13:42:00,146.20,146.22,146.18,146.21,29185
2017/09/12,13:43:00,146.21,146.26,146.20,146.25,64397
2017/09/12,13:44:00,146.26,146.26,146.22,146.26,164264
2017/09/12,13:45:00,146.25,146.26,146.22,146.23,33759
2017/09/12,13:46:00,146.23,146.25,146.21,146.21,45596
2017/09/12,13:47:00,146.20,146.23,146.16,146.18,62174
2017/09/12,13:48:00,146.18,146.19,146.15,146.16,42795
2017/09/12,13:49:00,146.16,146.17,146.13,146.16,41636
2017/09/12,13:50:00,146.16,146.20,146.14,146.18,60153
2017/09/12,13:51:00,146.19,146.21,146.18,146.19,27724
2017/09/12,13:52:00,146.19,146.21,146.17,146.21,18470
2017/09/12,13:53:00,146.21,146.23,146.20,146.22,46192
2017/09/12,13:54:00,146.22,146.24,146.21,146.23,56152
2017/09/12,13:55:00,146.23,146.25,146.21,146.24,18560
2017/09/12,13:56:00,146.24,146.29,146.24,146.28,25280
2017/09/12,13:57:00,146.28,146.29,146.20,146.21,59766
2017/09/12,13:58:00,146.21,146.22,146.18,146.20,72129
2017/09/12,13:59:00,146.20,146.23,146.17,146.17,31198
2017/09/12,14:00:00,146.18,146.18,146.06,146.08,68105
2017/09/12,14:01:00,146.09,146.13,146.08,146.12,81982
2017/09/12,14:02:00,146.12,146.15,146.12,146.13,21428
2017/09/12,14:03:00,146.13,146.13,146.04,146.08,50420
2017/09/12,14:04:00,146.08,146.11,146.06,146.10,20675
2017/09/12,14:05:00,146.10,146.15,146.08,146.14,25093
2017/09/12,14:06:00,146.15,146.17,146.11,146.12,35292
2017/09/12,14:07:00,146.12,146.15,146.11,146.15,11417
2017/09/12,14:08:00,146.15,146.19,146.14,146.18,28430
2017/09/12,14:09:00,146.19,146.20,146.14,146.14,41820
2017/09/12,14:10:00,146.15,146.15,146.12,146.15,19212
2017/09/12,14:11:00,146.14,146.15,146.12,146.14,21811
2017/09/12,14:12:00,146.14,146.15,146.11,146.12,31232
2017/09/12,14:13:00,146.12,146.12,146.08,146.12,29878
2017/09/12,14:14:00,146.12,146.14,146.10,146.11,44638
2017/09/12,14:15:00,146.11,146.14,146.11,146.14,21428
2017/09/12,14:16:00,146.14,146.17,146.12,146.17,17368
2017/09/12,14:17:00,146.17,146.23,146.17,146.20,50262
2017/09/12,14:18:00,146.20,146.20,146.05,146.16,59124
2017/09/12,14:19:00,146.17,146.21,146.15,146.19,56485
2017/09/12,14:20:00,146.19,146.21,146.14,146.15,42053
2017/09/12,14:21:00,146.15,146.17,146.10,146.11,24941
2017/09/12,14:22:00,146.10,146.10,145.95,145.97,130695
2017/09/12,14:23:00,145.98,146.02,145.94,146.02,183317
2017/09/12,14:24:00,146.03,146.03,145.96,146.01,34479
2017/09/12,14:25:00,146.01,146.05,145.95,145.99,28521
2017/09/12,14:26:00,145.99,146.03,145.96,145.97,44513
2017/09/12,14:27:00,145.97,146.03,145.97,145.99,39273
2017/09/12,14:28:00,145.99,145.99,145.94,145.95,39309
2017/09/12,14:29:00,145.95,145.97,145.95,145.96,11122
2017/09/12,14:30:00,145.95,145.99,145.95,145.96,90649
2017/09/12,14:31:00,145.97,145.97,145.94,145.97,47872
2017/09/12,14:32:00,145.97,145.98,145.91,145.92,384280
2017/09/12,14:33:00,145.92,145.96,145.90,145.95,52469
2017/09/12,14:34:00,145.95,145.98,145.94,145.95,22502
2017/09/12,14:35:00,145.96,145.96,145.93,145.93,15984
2017/09/12,14:36:00,145.93,145.93,145.84,145.84,75783
2017/09/12,14:37:00,145.84,145.85,145.78,145.78,117739
2017/09/12,14:38:00,145.78,145.78,145.72,145.75,77660
2017/09/12,14:39:00,145.74,145.78,145.67,145.67,108714
2017/09/12,14:40:00,145.67,145.78,145.64,145.72,164267
2017/09/12,14:41:00,145.72,145.74,145.58,145.62,125705
2017/09/12,14:42:00,145.63,145.68,145.59,145.68,194248
2017/09/12,14:43:00,145.68,145.73,145.67,145.70,99168
2017/09/12,14:44:00,145.70,145.73,145.68,145.70,24419
2017/09/12,14:45:00,145.70,145.76,145.70,145.75,54885
2017/09/12,14:46:00,145.74,145.79,145.73,145.76,173229
2017/09/12,14:47:00,145.76,145.78,145.72,145.78,33161
2017/09/12,14:48:00,145.78,145.80,145.75,145.77,83157
2017/09/12,14:49:00,145.77,145.77,145.73,145.76,41366
2017/09/12,14:50:00,145.76,145.83,145.74,145.75,197731
2017/09/12,14:51:00,145.75,145.80,145.70,145.78,145174
2017/09/12,14:52:00,145.78,145.79,145.64,145.69,58414
2017/09/12,14:53:00,145.70,145.75,145.66,145.68,38186
2017/09/12,14:54:00,145.68,145.70,145.66,145.66,89963
2017/09/12,14:55:00,145.66,145.72,145.64,145.72,60183
2017/09/12,14:56:00,145.71,145.77,145.70,145.75,143723
2017/09/12,14:57:00,145.75,145.76,145.70,145.72,63229
2017/09/12,14:58:00,145.72,145.73,145.67,145.71,120127
2017/09/12,14:59:00,145.71,145.77,145.71,145.74,135915
2017/09/12,15:00:00,145.75,145.75,145.70,145.71,45133
2017/09/12,15:01:00,145.71,145.73,145.66,145.70,57563
2017/09/12,15:02:00,145.71,145.71,145.62,145.63,309687
2017/09/12,15:03:00,145.62,145.63,145.53,145.58,298293
2017/09/12,15:04:00,145.58,145.64,145.58,145.64,86522
2017/09/12,15:05:00,145.62,145.69,145.61,145.69,45013
2017/09/12,15:06:00,145.69,145.73,145.68,145.69,60136
2017/09/12,15:07:00,145.68,145.68,145.62,145.64,123125
2017/09/12,15:08:00,145.64,145.66,145.60,145.60,35113
2017/09/12,15:09:00,145.59,145.70,145.58,145.69,112186
2017/09/12,15:10:00,145.69,145.75,145.69,145.74,39151
2017/09/12,15:11:00,145.74,145.76,145.71,145.74,21704
2017/09/12,15:12:00,145.74,145.75,145.71,145.73,34710
2017/09/12,15:13:00,145.73,145.76,145.71,145.75,27280
2017/09/12,15:14:00,145.76,145.78,145.67,145.76,43524
2017/09/12,15:15:00,145.75,145.76,145.72,145.73,69138
2017/09/12,15:16:00,145.73,145.79,145.73,145.78,78601
2017/09/12,15:17:00,145.78,145.83,145.77,145.83,39197
2017/09/12,15:18:00,145.82,145.83,145.80,145.82,47726
2017/09/12,15:19:00,145.82,145.83,145.80,145.82,16557
2017/09/12,15:20:00,145.81,145.82,145.78,145.79,27709
2017/09/12,15:21:00,145.79,145.79,145.77,145.78,29494
2017/09/12,15:22:00,145.78,145.83,145.77,145.83,40913
2017/09/12,15:23:00,145.83,145.84,145.82,145.83,70495
2017/09/12,15:24:00,145.83,145.92,145.82,145.91,67513
2017/09/12,15:25:00,145.91,145.91,145.87,145.87,29785
2017/09/12,15:26:00,145.87,145.91,145.87,145.90,38164
2017/09/12,15:27:00,145.91,145.95,145.91,145.95,35037
2017/09/12,15:28:00,145.94,145.96,145.89,145.92,115751
2017/09/12,15:29:00,145.93,145.96,145.90,145.95,105565
2017/09/12,15:30:00,145.95,145.95,145.90,145.91,60857
2017/09/12,15:31:00,145.91,145.92,145.88,145.91,46283
2017/09/12,15:32:00,145.91,145.92,145.90,145.92,28847
2017/09/12,15:33:00,145.92,145.96,145.91,145.95,39650
2017/09/12,15:34:00,145.95,145.97,145.95,145.97,27891
2017/09/12,15:35:00,145.96,145.98,145.95,145.96,41280
2017/09/12,15:36:00,145.96,146.01,145.95,146.01,50967
2017/09/12,15:37:00,146.00,146.06,146.00,146.04,71334
2017/09/12,15:38:00,146.04,146.05,146.03,146.05,28971
2017/09/12,15:39:00,146.05,146.07,146.02,146.05,41403
2017/09/12,15:40:00,146.05,146.06,146.02,146.03,61245
2017/09/12,15:41:00,146.03,146.04,146.02,146.02,20552
2017/09/12,15:42:00,146.02,146.05,146.02,146.04,31248
2017/09/12,15:43:00,146.04,146.04,146.03,146.04,30512
2017/09/12,15:44:00,146.04,146.05,146.03,146.03,35237
2017/09/12,15:45:00,146.03,146.04,146.01,146.02,58090
2017/09/12,15:46:00,146.02,146.05,146.02,146.04,46996
2017/09/12,15:47:00,146.04,146.05,146.03,146.03,103927
2017/09/12,15:48:00,146.03,146.03,146.01,146.01,55402
2017/09/12,15:49:00,146.01,146.03,146.01,146.01,41274
2017/09/12,15:50:00,146.01,146.01,145.97,145.99,85041
2017/09/12,15:51:00,145.99,146.10,145.99,146.10,197125
2017/09/12,15:52:00,146.10,146.13,146.08,146.09,151583
2017/09/12,15:53:00,146.09,146.10,146.08,146.09,58766
2017/09/12,15:54:00,146.09,146.09,146.07,146.09,69859
2017/09/12,15:55:00,146.09,146.10,146.08,146.09,46590
2017/09/12,15:56:00,146.08,146.09,146.07,146.07,274951
2017/09/12,15:57:00,146.07,146.10,146.06,146.10,162125
2017/09/12,15:58:00,146.10,146.12,146.08,146.11,263770
2017/09/12,15:59:00,146.11,146.14,146.10,146.13,339637
2017/09/12,16:00:00,146.13,146.17,146.12,146.16,1051724
2017/09/13,09:31:00,145.95,146.02,145.89,145.91,76891
2017/09/13,09:32:00,145.91,145.91,145.82,145.89,155505
2017/09/13,09:33:00,145.89,145.96,145.89,145.90,89139
2017/09/13,09:34:00,145.90,145.95,145.88,145.94,149154
2017/09/13,09:35:00,145.94,145.95,145.91,145.92,138975
2017/09/13,09:36:00,145.91,145.94,145.86,145.90,116161
2017/09/13,09:37:00,145.90,145.93,145.84,145.89,72425
2017/09/13,09:38:00,145.89,145.99,145.86,145.98,97542
2017/09/13,09:39:00,145.98,146.00,145.93,145.97,140503
2017/09/13,09:40:00,145.97,145.99,145.94,145.98,33628
2017/09/13,09:41:00,145.98,146.04,145.98,145.99,139433
2017/09/13,09:42:00,146.00,146.04,145.98,146.00,71896
2017/09/13,09:43:00,145.99,145.99,145.88,145.90,53011
2017/09/13,09:44:00,145.88,145.92,145.88,145.91,57096
2017/09/13,09:45:00,145.91,145.95,145.90,145.91,60617
2017/09/13,09:46:00,145.91,145.94,145.89,145.90,36850
2017/09/13,09:47:00,145.89,145.90,145.80,145.82,118675
2017/09/13,09:48:00,145.82,145.83,145.76,145.81,279766
2017/09/13,09:49:00,145.81,145.81,145.77,145.79,74049
2017/09/13,09:50:00,145.79,145.80,145.73,145.75,107796
2017/09/13,09:51:00,145.75,145.79,145.75,145.75,35723
2017/09/13,09:52:00,145.75,145.84,145.75,145.81,79149
2017/09/13,09:53:00,145.82,145.83,145.76,145.81,70288
2017/09/13,09:54:00,145.81,145.84,145.80,145.83,265588
2017/09/13,09:55:00,145.83,145.91,145.83,145.88,147700
2017/09/13,09:56:00,145.88,146.08,145.88,146.03,286581
2017/09/13,09:57:00,146.03,146.09,146.01,146.07,171586
2017/09/13,09:58:00,146.07,146.15,146.06,146.14,1207095
2017/09/13,09:59:00,146.14,146.17,146.12,146.14,282150
2017/09/13,10:00:00,146.15,146.19,146.15,146.18,462305
2017/09/13,10:01:00,146.18,146.18,146.13,146.15,192847
2017/09/13,10:02:00,146.15,146.15,146.10,146.12,84377
2017/09/13,10:03:00,146.13,146.14,146.10,146.11,89457
2017/09/13,10:04:00,146.11,146.15,146.11,146.14,41455
2017/09/13,10:05:00,146.13,146.15,146.12,146.14,49282
2017/09/13,10:06:00,146.15,146.22,146.14,146.18,103180
2017/09/13,10:07:00,146.18,146.18,146.12,146.12,58239
2017/09/13,10:08:00,146.12,146.14,146.10,146.10,42848
2017/09/13,10:09:00,146.10,146.11,146.07,146.11,41912
2017/09/13,10:10:00,146.11,146.15,146.10,146.12,42989
2017/09/13,10:11:00,146.12,146.17,146.11,146.16,42819
2017/09/13,10:12:00,146.16,146.19,146.13,146.16,41872
2017/09/13,10:13:00,146.16,146.23,146.14,146.22,48130
2017/09/13,10:14:00,146.22,146.26,146.21,146.23,103300
2017/09/13,10:15:00,146.23,146.24,146.20,146.21,46726
2017/09/13,10:16:00,146.21,146.21,146.12,146.15,63333
2017/09/13,10:17:00,146.14,146.15,146.10,146.13,63024
2017/09/13,10:18:00,146.14,146.15,146.10,146.14,37098
2017/09/13,10:19:00,146.13,146.14,146.07,146.07,37081
2017/09/13,10:20:00,146.07,146.12,146.07,146.10,38595
2017/09/13,10:21:00,146.10,146.16,146.10,146.11,76582
2017/09/13,10:22:00,146.10,146.13,146.07,146.07,52008
2017/09/13,10:23:00,146.07,146.15,146.07,146.14,50279
2017/09/13,10:24:00,146.14,146.16,146.12,146.12,33704
2017/09/13,10:25:00,146.11,146.14,146.11,146.13,17405
2017/09/13,10:26:00,146.15,146.15,146.09,146.12,171662
2017/09/13,10:27:00,146.12,146.12,146.05,146.08,66181
2017/09/13,10:28:00,146.07,146.09,146.05,146.07,37109
2017/09/13,10:29:00,146.07,146.11,146.07,146.10,1036250
2017/09/13,10:30:00,146.10,146.10,146.07,146.07,72136
2017/09/13,10:31:00,146.07,146.14,146.07,146.13,55261
2017/09/13,10:32:00,146.12,146.12,146.08,146.12,38492
2017/09/13,10:33:00,146.12,146.13,146.08,146.11,40172
2017/09/13,10:34:00,146.10,146.14,146.09,146.14,68413
2017/09/13,10:35:00,146.14,146.15,146.10,146.13,36022
2017/09/13,10:36:00,146.13,146.14,146.12,146.12,56468
2017/09/13,10:37:00,146.12,146.13,146.09,146.10,40807
2017/09/13,10:38:00,146.09,146.13,146.09,146.13,85317
2017/09/13,10:39:00,146.13,146.15,146.10,146.11,179972
2017/09/13,10:40:00,146.11,146.12,146.05,146.08,123175
2017/09/13,10:41:00,146.08,146.10,146.07,146.10,25957
2017/09/13,10:42:00,146.10,146.13,146.10,146.11,37459
2017/09/13,10:43:00,146.11,146.13,146.10,146.12,15210
2017/09/13,10:44:00,146.12,146.13,146.07,146.08,89241
2017/09/13,10:45:00,146.08,146.10,146.02,146.02,56407
2017/09/13,10:46:00,146.02,146.06,146.02,146.05,48435
2017/09/13,10:47:00,146.04,146.07,146.03,146.07,13198
2017/09/13,10:48:00,146.07,146.08,146.02,146.03,40099
2017/09/13,10:49:00,146.03,146.03,145.99,146.00,67839
2017/09/13,10:50:00,146.00,146.00,145.98,146.00,46335
2017/09/13,10:51:00,146.00,146.04,145.99,146.03,34083
2017/09/13,10:52:00,146.02,146.04,146.00,146.04,15641
2017/09/13,10:53:00,146.04,146.08,146.04,146.07,71637
2017/09/13,10:54:00,146.07,146.09,146.05,146.08,46494
2017/09/13,10:55:00,146.08,146.09,146.05,146.09,28290
2017/09/13,10:56:00,146.09,146.10,146.07,146.07,11353
2017/09/13,10:57:00,146.07,146.08,146.05,146.06,20823
2017/09/13,10:58:00,146.06,146.09,146.06,146.08,54507
2017/09/13,10:59:00,146.07,146.09,146.07,146.08,11771
2017/09/13,11:00:00,146.09,146.11,146.06,146.08,56994
2017/09/13,11:01:00,146.09,146.11,146.09,146.10,25430
2017/09/13,11:02:00,146.10,146.12,146.10,146.11,26150
2017/09/13,11:03:00,146.12,146.13,146.09,146.12,134065
2017/09/13,11:04:00,146.12,146.14,146.11,146.13,82194
2017/09/13,11:05:00,146.13,146.16,146.13,146.16,27237
2017/09/13,11:06:00,146.17,146.18,146.14,146.18,26892
2017/09/13,11:07:00,146.17,146.20,146.15,146.15,29072
2017/09/13,11:08:00,146.15,146.21,146.15,146.19,35218
2017/09/13,11:09:00,146.20,146.20,146.16,146.17,28169
2017/09/13,11:10:00,146.17,146.19,146.16,146.19,15202
2017/09/13,11:11:00,146.19,146.21,146.17,146.21,16309
2017/09/13,11:12:00,146.20,146.22,146.19,146.21,33396
2017/09/13,11:13:00,146.21,146.22,146.18,146.20,13713
2017/09/13,11:14:00,146.20,146.20,146.17,146.18,23143
2017/09/13,11:15:00,146.19,146.20,146.17,146.19,18972
2017/09/13,11:16:00,146.19,146.20,146.17,146.17,13666
2017/09/13,11:17:00,146.17,146.18,146.16,146.18,141330
2017/09/13,11:18:00,146.18,146.20,146.18,146.19,14472
2017/09/13,11:19:00,146.19,146.20,146.18,146.18,24034
2017/09/13,11:20:00,146.18,146.19,146.17,146.18,7384
2017/09/13,11:21:00,146.18,146.18,146.14,146.14,15550
2017/09/13,11:22:00,146.14,146.16,146.12,146.15,19390
2017/09/13,11:23:00,146.16,146.18,146.16,146.18,12267
2017/09/13,11:24:00,146.18,146.19,146.16,146.17,16657
2017/09/13,11:25:00,146.17,146.17,146.14,146.15,10159
2017/09/13,11:26:00,146.15,146.15,146.11,146.12,17637
2017/09/13,11:27:00,146.12,146.14,146.10,146.11,20501
2017/09/13,11:28:00,146.10,146.10,146.06,146.09,65678
2017/09/13,11:29:00,146.09,146.09,146.08,146.09,12528
2017/09/13,11:30:00,146.10,146.14,146.10,146.11,42686
2017/09/13,11:31:00,146.11,146.13,146.09,146.10,13755
2017/09/13,11:32:00,146.10,146.10,146.05,146.06,17976
2017/09/13,11:33:00,146.05,146.06,146.03,146.03,18220
2017/09/13,11:34:00,146.03,146.04,146.01,146.03,23036
2017/09/13,11:35:00,146.04,146.04,146.02,146.03,19377
2017/09/13,11:36:00,146.03,146.04,146.00,146.01,30844
2017/09/13,11:37:00,146.01,146.02,145.84,145.85,138954
2017/09/13,11:38:00,145.84,145.86,145.80,145.85,121503
2017/09/13,11:39:00,145.84,145.86,145.82,145.85,44758
2017/09/13,11:40:00,145.85,145.87,145.83,145.87,34146
2017/09/13,11:41:00,145.87,145.88,145.85,145.86,28701
2017/09/13,11:42:00,145.87,145.91,145.85,145.90,56501
2017/09/13,11:43:00,145.90,145.91,145.89,145.90,42697
2017/09/13,11:44:00,145.90,145.91,145.88,145.90,19216
2017/09/13,11:45:00,145.90,145.92,145.90,145.90,50108
2017/09/13,11:46:00,145.90,145.91,145.89,145.90,15065
2017/09/13,11:47:00,145.90,145.92,145.90,145.92,12838
2017/09/13,11:48:00,145.92,145.94,145.91,145.93,25820
2017/09/13,11:49:00,145.93,145.94,145.92,145.92,50477
2017/09/13,11:50:00,145.92,145.92,145.88,145.90,40013
2017/09/13,11:51:00,145.90,145.92,145.87,145.91,43350
2017/09/13,11:52:00,145.91,145.92,145.89,145.92,18738
2017/09/13,11:53:00,145.92,145.94,145.92,145.93,94680
2017/09/13,11:54:00,145.93,146.03,145.92,146.00,82256
2017/09/13,11:55:00,146.00,146.04,145.99,146.03,142248
2017/09/13,11:56:00,146.03,146.04,146.02,146.03,12533
2017/09/13,11:57:00,146.03,146.03,146.00,146.00,13256
2017/09/13,11:58:00,145.99,146.00,145.98,145.99,20446
2017/09/13,11:59:00,145.99,145.99,145.97,145.98,8960
2017/09/13,12:00:00,145.98,145.99,145.88,145.88,33203
2017/09/13,12:01:00,145.89,145.95,145.87,145.94,21881
2017/09/13,12:02:00,145.95,145.97,145.94,145.96,31061
2017/09/13,12:03:00,145.97,146.00,145.96,146.00,31347
2017/09/13,12:04:00,146.00,146.01,146.00,146.00,12908
2017/09/13,12:05:00,146.00,146.03,146.00,146.03,10436
2017/09/13,12:06:00,146.02,146.02,145.98,146.00,33171
2017/09/13,12:07:00,145.99,146.04,145.99,146.03,25329
2017/09/13,12:08:00,146.03,146.06,146.03,146.06,18100
2017/09/13,12:09:00,146.05,146.07,146.04,146.07,52731
2017/09/13,12:10:00,146.07,146.08,146.06,146.06,38678
2017/09/13,12:11:00,146.06,146.06,146.02,146.05,17038
2017/09/13,12:12:00,146.04,146.06,146.03,146.05,17726
2017/09/13,12:13:00,146.05,146.06,146.03,146.05,16294
2017/09/13,12:14:00,146.05,146.05,146.03,146.04,18446
2017/09/13,12:15:00,146.04,146.06,146.04,146.05,10663
2017/09/13,12:16:00,146.05,146.06,146.03,146.04,19552
2017/09/13,12:17:00,146.05,146.12,146.05,146.11,693167
2017/09/13,12:18:00,146.11,146.13,146.09,146.12,29822
2017/09/13,12:19:00,146.12,146.13,146.10,146.13,26129
2017/09/13,12:20:00,146.13,146.13,146.10,146.10,14683
2017/09/13,12:21:00,146.10,146.11,146.09,146.10,16948
2017/09/13,12:22:00,146.10,146.12,146.10,146.11,11265
2017/09/13,12:23:00,146.11,146.15,146.11,146.15,18138
2017/09/13,12:24:00,146.14,146.14,146.10,146.11,36178
2017/09/13,12:25:00,146.11,146.11,146.09,146.09,6450
2017/09/13,12:26:00,146.09,146.11,146.09,146.09,15666
2017/09/13,12:27:00,146.09,146.10,146.08,146.09,26764
2017/09/13,12:28:00,146.09,146.11,146.08,146.11,10192
2017/09/13,12:29:00,146.11,146.13,146.11,146.13,6374
2017/09/13,12:30:00,146.13,146.13,146.08,146.09,18910
2017/09/13,12:31:00,146.09,146.11,146.09,146.11,21394
2017/09/13,12:32:00,146.10,146.13,146.09,146.12,11261
2017/09/13,12:33:00,146.13,146.14,146.11,146.12,34419
2017/09/13,12:34:00,146.12,146.17,146.12,146.16,28515
2017/09/13,12:35:00,146.16,146.17,146.14,146.17,13410
2017/09/13,12:36:00,146.17,146.17,146.13,146.15,12471
2017/09/13,12:37:00,146.16,146.16,146.14,146.15,23392
2017/09/13,12:38:00,146.16,146.17,146.13,146.13,13132
2017/09/13,12:39:00,146.14,146.14,146.12,146.13,5545
2017/09/13,12:40:00,146.14,146.17,146.14,146.17,11677
2017/09/13,12:41:00,146.18,146.20,146.18,146.19,21936
2017/09/13,12:42:00,146.19,146.22,146.19,146.22,24576
2017/09/13,12:43:00,146.22,146.23,146.21,146.21,34419
2017/09/13,12:44:00,146.20,146.25,146.20,146.24,32568
2017/09/13,12:45:00,146.25,146.25,146.22,146.24,9583
2017/09/13,12:46:00,146.23,146.24,146.22,146.22,9600
2017/09/13,12:47:00,146.23,146.30,146.22,146.28,120356
2017/09/13,12:48:00,146.28,146.29,146.27,146.28,28326
2017/09/13,12:49:00,146.29,146.29,146.26,146.27,29756
2017/09/13,12:50:00,146.27,146.27,146.26,146.27,8108
2017/09/13,12:51:00,146.27,146.27,146.22,146.22,19835
2017/09/13,12:52:00,146.22,146.23,146.20,146.22,38677
2017/09/13,12:53:00,146.22,146.24,146.21,146.24,15009
2017/09/13,12:54:00,146.24,146.24,146.20,146.20,32903
2017/09/13,12:55:00,146.21,146.22,146.20,146.20,13047
2017/09/13,12:56:00,146.20,146.21,146.18,146.19,10927
2017/09/13,12:57:00,146.19,146.19,146.18,146.18,12390
2017/09/13,12:58:00,146.18,146.19,146.17,146.18,7603
2017/09/13,12:59:00,146.18,146.19,146.13,146.15,32058
2017/09/13,13:00:00,146.15,146.16,146.13,146.15,15775
2017/09/13,13:01:00,146.15,146.18,146.14,146.17,34007
2017/09/13,13:02:00,146.17,146.19,146.17,146.18,25529
2017/09/13,13:03:00,146.18,146.18,146.04,146.04,208617
2017/09/13,13:04:00,146.05,146.14,146.04,146.12,153564
2017/09/13,13:05:00,146.12,146.18,146.12,146.16,26969
2017/09/13,13:06:00,146.15,146.18,146.14,146.16,68247
2017/09/13,13:07:00,146.16,146.16,146.13,146.14,69159
2017/09/13,13:08:00,146.14,146.16,146.14,146.15,12614
2017/09/13,13:09:00,146.15,146.16,146.14,146.14,11091
2017/09/13,13:10:00,146.13,146.14,146.11,146.13,28678
2017/09/13,13:11:00,146.14,146.16,146.14,146.15,22796
2017/09/13,13:12:00,146.15,146.15,146.13,146.14,7437
2017/09/13,13:13:00,146.14,146.18,146.14,146.16,38759
2017/09/13,13:14:00,146.16,146.16,146.13,146.14,27542
2017/09/13,13:15:00,146.14,146.14,146.11,146.13,27190
2017/09/13,13:16:00,146.12,146.15,146.11,146.13,56806
2017/09/13,13:17:00,146.14,146.16,146.14,146.15,20005
2017/09/13,13:18:00,146.16,146.18,146.16,146.18,20147
2017/09/13,13:19:00,146.18,146.22,146.17,146.21,30404
2017/09/13,13:20:00,146.21,146.23,146.19,146.22,18099
2017/09/13,13:21:00,146.23,146.25,146.22,146.25,21023
2017/09/13,13:22:00,146.25,146.26,146.22,146.25,23406
2017/09/13,13:23:00,146.25,146.27,146.24,146.25,53872
2017/09/13,13:24:00,146.26,146.26,146.24,146.25,20641
2017/09/13,13:25:00,146.25,146.25,146.23,146.23,49744
2017/09/13,13:26:00,146.24,146.24,146.22,146.24,41757
2017/09/13,13:27:00,146.23,146.24,146.22,146.23,14078
2017/09/13,13:28:00,146.23,146.23,146.17,146.18,64134
2017/09/13,13:29:00,146.18,146.19,146.12,146.17,147374
2017/09/13,13:30:00,146.17,146.24,146.16,146.23,111582
2017/09/13,13:31:00,146.22,146.25,146.22,146.23,46419
2017/09/13,13:32:00,146.23,146.23,146.20,146.22,16093
2017/09/13,13:33:00,146.21,146.21,146.18,146.19,36718
2017/09/13,13:34:00,146.19,146.20,146.16,146.17,39429
2017/09/13,13:35:00,146.17,146.18,146.17,146.18,10591
2017/09/13,13:36:00,146.17,146.18,146.16,146.17,20449
2017/09/13,13:37:00,146.17,146.17,146.13,146.14,19291
2017/09/13,13:38:00,146.14,146.15,146.13,146.15,18649
2017/09/13,13:39:00,146.15,146.15,146.13,146.15,23263
2017/09/13,13:40:00,146.14,146.17,146.14,146.17,17146
2017/09/13,13:41:00,146.16,146.16,146.14,146.14,21608
2017/09/13,13:42:00,146.14,146.16,146.13,146.15,30674
2017/09/13,13:43:00,146.15,146.16,146.13,146.13,29859
2017/09/13,13:44:00,146.13,146.16,146.13,146.15,14833
2017/09/13,13:45:00,146.16,146.16,146.12,146.14,25712
2017/09/13,13:46:00,146.14,146.15,146.14,146.15,8816
2017/09/13,13:47:00,146.15,146.15,146.11,146.12,34273
2017/09/13,13:48:00,146.12,146.15,146.12,146.15,25214
2017/09/13,13:49:00,146.15,146.15,146.14,146.15,8680
2017/09/13,13:50:00,146.15,146.16,146.14,146.14,15046
2017/09/13,13:51:00,146.15,146.16,146.14,146.16,23239
2017/09/13,13:52:00,146.16,146.16,146.15,146.15,24041
2017/09/13,13:53:00,146.15,146.17,146.15,146.16,19990
2017/09/13,13:54:00,146.16,146.20,146.16,146.20,33318
2017/09/13,13:55:00,146.20,146.21,146.19,146.21,90542
2017/09/13,13:56:00,146.21,146.21,146.19,146.20,14047
2017/09/13,13:57:00,146.20,146.20,146.19,146.20,12965
2017/09/13,13:58:00,146.20,146.20,146.17,146.18,40388
2017/09/13,13:59:00,146.18,146.18,146.17,146.18,19679
2017/09/13,14:00:00,146.19,146.20,146.19,146.20,28766
2017/09/13,14:01:00,146.21,146.23,146.20,146.23,14323
2017/09/13,14:02:00,146.22,146.23,146.21,146.22,18448
2017/09/13,14:03:00,146.21,146.22,146.19,146.19,28710
2017/09/13,14:04:00,146.19,146.20,146.15,146.16,42777
2017/09/13,14:05:00,146.16,146.18,146.16,146.18,25845
2017/09/13,14:06:00,146.18,146.20,146.17,146.19,18029
2017/09/13,14:07:00,146.19,146.20,146.19,146.20,19629
2017/09/13,14:08:00,146.21,146.21,146.19,146.21,24034
2017/09/13,14:09:00,146.21,146.22,146.20,146.22,17663
2017/09/13,14:10:00,146.21,146.21,146.19,146.20,15399
2017/09/13,14:11:00,146.20,146.22,146.20,146.20,24339
2017/09/13,14:12:00,146.20,146.21,146.18,146.20,23039
2017/09/13,14:13:00,146.19,146.21,146.19,146.21,11787
2017/09/13,14:14:00,146.22,146.22,146.20,146.21,23052
2017/09/13,14:15:00,146.20,146.22,146.20,146.22,17973
2017/09/13,14:16:00,146.22,146.23,146.20,146.20,18942
2017/09/13,14:17:00,146.21,146.25,146.21,146.25,16357
2017/09/13,14:18:00,146.25,146.26,146.24,146.25,13878
2017/09/13,14:19:00,146.25,146.25,146.22,146.23,27958
2017/09/13,14:20:00,146.23,146.23,146.21,146.22,4853
2017/09/13,14:21:00,146.22,146.25,146.22,146.25,17681
2017/09/13,14:22:00,146.25,146.25,146.22,146.23,17574
2017/09/13,14:23:00,146.23,146.24,146.22,146.22,12148
2017/09/13,14:24:00,146.23,146.25,146.23,146.23,54240
2017/09/13,14:25:00,146.23,146.26,146.23,146.24,21594
2017/09/13,14:26:00,146.24,146.25,146.24,146.25,17504
2017/09/13,14:27:00,146.24,146.25,146.24,146.24,8201
2017/09/13,14:28:00,146.25,146.25,146.24,146.25,5995
2017/09/13,14:29:00,146.25,146.25,146.24,146.24,9741
2017/09/13,14:30:00,146.24,146.24,146.20,146.21,21342
2017/09/13,14:31:00,146.21,146.23,146.20,146.22,35172
2017/09/13,14:32:00,146.22,146.23,146.21,146.22,15692
2017/09/13,14:33:00,146.22,146.23,146.20,146.21,18122
2017/09/13,14:34:00,146.21,146.23,146.20,146.23,12936
2017/09/13,14:35:00,146.23,146.24,146.22,146.24,12271
2017/09/13,14:36:00,146.24,146.24,146.22,146.23,14317
2017/09/13,14:37:00,146.23,146.25,146.22,146.25,35998
2017/09/13,14:38:00,146.25,146.26,146.21,146.23,82520
2017/09/13,14:39:00,146.22,146.23,146.22,146.22,19910
2017/09/13,14:40:00,146.22,146.23,146.21,146.22,17266
2017/09/13,14:41:00,146.22,146.22,146.20,146.21,11637
2017/09/13,14:42:00,146.21,146.23,146.20,146.22,25245
2017/09/13,14:43:00,146.22,146.23,146.21,146.23,13389
2017/09/13,14:44:00,146.23,146.25,146.23,146.25,22739
2017/09/13,14:45:00,146.24,146.27,146.24,146.26,181600
2017/09/13,14:46:00,146.26,146.28,146.24,146.24,25976
2017/09/13,14:47:00,146.24,146.25,146.21,146.21,15952
2017/09/13,14:48:00,146.22,146.25,146.22,146.25,41240
2017/09/13,14:49:00,146.25,146.26,146.24,146.25,28234
2017/09/13,14:50:00,146.24,146.25,146.24,146.24,11336
2017/09/13,14:51:00,146.24,146.25,146.22,146.22,43373
2017/09/13,14:52:00,146.22,146.23,146.19,146.21,27921
2017/09/13,14:53:00,146.22,146.22,146.20,146.21,16936
2017/09/13,14:54:00,146.20,146.21,146.19,146.19,15575
2017/09/13,14:55:00,146.19,146.21,146.19,146.20,25774
2017/09/13,14:56:00,146.21,146.22,146.19,146.20,19222
2017/09/13,14:57:00,146.20,146.23,146.20,146.23,16935
2017/09/13,14:58:00,146.23,146.24,146.22,146.23,20938
2017/09/13,14:59:00,146.23,146.24,146.21,146.22,8607
2017/09/13,15:00:00,146.22,146.22,146.18,146.19,31726
2017/09/13,15:01:00,146.18,146.19,146.16,146.19,45917
2017/09/13,15:02:00,146.18,146.24,146.18,146.23,42794
2017/09/13,15:03:00,146.23,146.23,146.18,146.19,20655
2017/09/13,15:04:00,146.19,146.19,146.14,146.16,51763
2017/09/13,15:05:00,146.16,146.17,146.15,146.17,56661
2017/09/13,15:06:00,146.16,146.17,146.15,146.17,38165
2017/09/13,15:07:00,146.18,146.18,146.16,146.18,15387
2017/09/13,15:08:00,146.17,146.18,146.16,146.16,49491
2017/09/13,15:09:00,146.16,146.17,146.15,146.16,24983
2017/09/13,15:10:00,146.16,146.16,146.14,146.15,19994
2017/09/13,15:11:00,146.15,146.16,146.12,146.12,26653
2017/09/13,15:12:00,146.12,146.15,146.09,146.14,60324
2017/09/13,15:13:00,146.14,146.17,146.14,146.15,45032
2017/09/13,15:14:00,146.16,146.17,146.14,146.16,24433
2017/09/13,15:15:00,146.16,146.16,146.14,146.15,8460
2017/09/13,15:16:00,146.14,146.15,146.13,146.15,15219
2017/09/13,15:17:00,146.15,146.16,146.13,146.16,18210
2017/09/13,15:18:00,146.16,146.17,146.14,146.16,50582
2017/09/13,15:19:00,146.16,146.18,146.16,146.18,19149
2017/09/13,15:20:00,146.18,146.22,146.16,146.21,62724
2017/09/13,15:21:00,146.21,146.21,146.20,146.21,10688
2017/09/13,15:22:00,146.21,146.22,146.20,146.20,19668
2017/09/13,15:23:00,146.20,146.20,146.16,146.16,34406
2017/09/13,15:24:00,146.16,146.18,146.15,146.18,40651
2017/09/13,15:25:00,146.17,146.19,146.17,146.18,68101
2017/09/13,15:26:00,146.18,146.19,146.15,146.15,35379
2017/09/13,15:27:00,146.14,146.17,146.14,146.17,19745
2017/09/13,15:28:00,146.16,146.17,146.16,146.16,23738
2017/09/13,15:29:00,146.16,146.17,146.15,146.17,24407
2017/09/13,15:30:00,146.17,146.17,146.16,146.17,10133
2017/09/13,15:31:00,146.17,146.22,146.17,146.21,57584
2017/09/13,15:32:00,146.21,146.23,146.21,146.22,23444
2017/09/13,15:33:00,146.22,146.24,146.21,146.23,31187
2017/09/13,15:34:00,146.23,146.26,146.23,146.23,26707
2017/09/13,15:35:00,146.23,146.23,146.21,146.23,18504
2017/09/13,15:36:00,146.23,146.24,146.22,146.23,25268
2017/09/13,15:37:00,146.23,146.24,146.21,146.21,32937
2017/09/13,15:38:00,146.21,146.21,146.16,146.18,64867
2017/09/13,15:39:00,146.19,146.22,146.18,146.19,31761
2017/09/13,15:40:00,146.19,146.20,146.18,146.20,34468
2017/09/13,15:41:00,146.19,146.19,146.16,146.16,17836
2017/09/13,15:42:00,146.16,146.19,146.15,146.18,31258
2017/09/13,15:43:00,146.19,146.19,146.15,146.16,27159
2017/09/13,15:44:00,146.16,146.18,146.15,146.17,27637
2017/09/13,15:45:00,146.17,146.18,146.16,146.16,16348
2017/09/13,15:46:00,146.16,146.16,146.15,146.16,44591
2017/09/13,15:47:00,146.16,146.18,146.15,146.17,28533
2017/09/13,15:48:00,146.17,146.18,146.12,146.12,40705
2017/09/13,15:49:00,146.13,146.13,146.11,146.12,41687
2017/09/13,15:50:00,146.13,146.14,146.12,146.13,55575
2017/09/13,15:51:00,146.13,146.33,146.13,146.31,356446
2017/09/13,15:52:00,146.32,146.33,146.31,146.33,48427
2017/09/13,15:53:00,146.33,146.39,146.32,146.36,175765
2017/09/13,15:54:00,146.36,146.40,146.36,146.40,239237
2017/09/13,15:55:00,146.40,146.43,146.38,146.42,710088
2017/09/13,15:56:00,146.41,146.44,146.41,146.42,259315
2017/09/13,15:57:00,146.42,146.42,146.39,146.41,126127
2017/09/13,15:58:00,146.41,146.41,146.38,146.39,143685
2017/09/13,15:59:00,146.39,146.42,146.39,146.41,348176
2017/09/13,16:00:00,146.41,146.43,146.40,146.42,781612
2017/09/14,09:31:00,145.85,145.92,145.85,145.90,377026
2017/09/14,09:32:00,145.90,145.97,145.90,145.95,548982
2017/09/14,09:33:00,145.95,145.95,145.86,145.86,253512
2017/09/14,09:34:00,145.86,145.88,145.75,145.77,229979
2017/09/14,09:35:00,145.77,145.80,145.67,145.67,120685
2017/09/14,09:36:00,145.67,145.68,145.50,145.52,276178
2017/09/14,09:37:00,145.51,145.56,145.48,145.56,191763
2017/09/14,09:38:00,145.57,145.57,145.53,145.55,94615
2017/09/14,09:39:00,145.55,145.60,145.52,145.58,105316
2017/09/14,09:40:00,145.58,145.59,145.50,145.52,130570
2017/09/14,09:41:00,145.51,145.59,145.50,145.58,146752
2017/09/14,09:42:00,145.58,145.66,145.58,145.64,135420
2017/09/14,09:43:00,145.64,145.66,145.61,145.65,67276
2017/09/14,09:44:00,145.65,145.65,145.57,145.57,882030
2017/09/14,09:45:00,145.57,145.61,145.54,145.57,123145
2017/09/14,09:46:00,145.58,145.69,145.58,145.66,158024
2017/09/14,09:47:00,145.67,145.71,145.65,145.68,1186824
2017/09/14,09:48:00,145.68,145.82,145.68,145.81,134169
2017/09/14,09:49:00,145.81,145.86,145.81,145.82,161949
2017/09/14,09:50:00,145.83,145.83,145.71,145.72,127166
2017/09/14,09:51:00,145.72,145.76,145.72,145.76,139596
2017/09/14,09:52:00,145.76,145.80,145.75,145.79,56156
2017/09/14,09:53:00,145.79,145.80,145.74,145.77,51556
2017/09/14,09:54:00,145.77,145.85,145.77,145.82,67670
2017/09/14,09:55:00,145.82,145.88,145.81,145.87,63326
2017/09/14,09:56:00,145.87,145.89,145.82,145.83,86521
2017/09/14,09:57:00,145.83,145.88,145.82,145.86,47417
2017/09/14,09:58:00,145.86,145.90,145.85,145.85,75475
2017/09/14,09:59:00,145.85,145.85,145.80,145.82,44832
2017/09/14,10:00:00,145.82,145.87,145.82,145.87,28197
2017/09/14,10:01:00,145.88,145.89,145.84,145.85,27392
2017/09/14,10:02:00,145.84,145.84,145.79,145.81,56714
2017/09/14,10:03:00,145.82,145.88,145.81,145.88,29092
2017/09/14,10:04:00,145.89,145.90,145.86,145.87,57448
2017/09/14,10:05:00,145.88,145.88,145.85,145.86,25185
2017/09/14,10:06:00,145.86,145.87,145.80,145.84,123725
2017/09/14,10:07:00,145.84,145.85,145.79,145.79,169090
2017/09/14,10:08:00,145.79,145.79,145.74,145.75,77449
2017/09/14,10:09:00,145.75,145.76,145.74,145.75,67912
2017/09/14,10:10:00,145.75,145.79,145.75,145.79,36442
2017/09/14,10:11:00,145.79,145.86,145.79,145.83,83664
2017/09/14,10:12:00,145.82,145.83,145.77,145.77,13223
2017/09/14,10:13:00,145.77,145.82,145.76,145.81,40000
2017/09/14,10:14:00,145.81,145.86,145.81,145.85,117777
2017/09/14,10:15:00,145.85,145.88,145.84,145.86,95471
2017/09/14,10:16:00,145.85,145.85,145.81,145.82,51671
2017/09/14,10:17:00,145.82,145.82,145.79,145.79,36383
2017/09/14,10:18:00,145.80,145.83,145.79,145.81,36056
2017/09/14,10:19:00,145.81,145.84,145.81,145.81,64595
2017/09/14,10:20:00,145.81,145.82,145.80,145.80,56613
2017/09/14,10:21:00,145.80,145.80,145.75,145.78,83829
2017/09/14,10:22:00,145.78,145.81,145.77,145.80,23118
2017/09/14,10:23:00,145.79,145.81,145.78,145.81,33588
2017/09/14,10:24:00,145.80,145.83,145.80,145.82,11376
2017/09/14,10:25:00,145.82,145.83,145.72,145.74,25389
2017/09/14,10:26:00,145.74,145.77,145.73,145.76,49745
2017/09/14,10:27:00,145.76,145.84,145.74,145.84,122301
2017/09/14,10:28:00,145.84,145.87,145.82,145.84,57466
2017/09/14,10:29:00,145.83,145.85,145.82,145.83,32275
2017/09/14,10:30:00,145.83,145.85,145.82,145.84,8309
2017/09/14,10:31:00,145.83,145.88,145.83,145.86,13623
2017/09/14,10:32:00,145.86,145.89,145.86,145.88,32503
2017/09/14,10:33:00,145.88,145.95,145.88,145.94,88939
2017/09/14,10:34:00,145.94,145.98,145.94,145.94,131249
2017/09/14,10:35:00,145.94,145.97,145.94,145.96,37837
2017/09/14,10:36:00,145.97,146.00,145.97,145.98,61142
2017/09/14,10:37:00,145.99,145.99,145.96,145.98,9268
2017/09/14,10:38:00,145.98,146.00,145.98,145.98,41784
2017/09/14,10:39:00,145.99,145.99,145.95,145.96,40573
2017/09/14,10:40:00,145.96,145.98,145.96,145.97,37526
2017/09/14,10:41:00,145.97,145.98,145.96,145.98,16929
2017/09/14,10:42:00,145.98,145.98,145.95,145.97,22436
2017/09/14,10:43:00,145.98,146.00,145.98,145.98,31561
2017/09/14,10:44:00,145.98,145.98,145.93,145.94,19329
2017/09/14,10:45:00,145.94,145.99,145.94,145.99,12377
2017/09/14,10:46:00,145.99,146.04,145.98,146.03,78267
2017/09/14,10:47:00,146.03,146.05,146.02,146.04,28225
2017/09/14,10:48:00,146.04,146.06,146.04,146.06,55097
2017/09/14,10:49:00,146.06,146.07,146.05,146.05,91331
2017/09/14,10:50:00,146.05,146.07,146.05,146.06,12324
2017/09/14,10:51:00,146.07,146.07,146.05,146.06,15845
2017/09/14,10:52:00,146.07,146.09,146.06,146.08,94107
2017/09/14,10:53:00,146.07,146.09,146.07,146.09,39816
2017/09/14,10:54:00,146.09,146.09,146.08,146.09,7169
2017/09/14,10:55:00,146.09,146.10,146.08,146.09,19590
2017/09/14,10:56:00,146.09,146.09,146.06,146.09,40215
2017/09/14,10:57:00,146.10,146.10,146.05,146.06,57587
2017/09/14,10:58:00,146.06,146.07,146.03,146.03,37398
2017/09/14,10:59:00,146.04,146.06,146.03,146.05,23479
2017/09/14,11:00:00,146.05,146.08,146.05,146.06,34837
2017/09/14,11:01:00,146.07,146.10,146.06,146.06,17010
2017/09/14,11:02:00,146.07,146.14,146.07,146.13,37359
2017/09/14,11:03:00,146.13,146.13,146.08,146.09,10705
2017/09/14,11:04:00,146.09,146.10,146.06,146.07,36872
2017/09/14,11:05:00,146.07,146.09,146.07,146.09,125625
2017/09/14,11:06:00,146.08,146.08,146.07,146.07,7404
2017/09/14,11:07:00,146.07,146.08,146.05,146.06,22411
2017/09/14,11:08:00,146.07,146.08,146.07,146.08,15992
2017/09/14,11:09:00,146.07,146.14,146.07,146.14,33328
2017/09/14,11:10:00,146.13,146.16,146.12,146.15,29552
2017/09/14,11:11:00,146.16,146.16,146.13,146.15,24779
2017/09/14,11:12:00,146.14,146.16,146.14,146.16,7097
2017/09/14,11:13:00,146.16,146.18,146.16,146.17,59382
2017/09/14,11:14:00,146.17,146.17,146.13,146.16,107383
2017/09/14,11:15:00,146.16,146.20,146.16,146.19,36155
2017/09/14,11:16:00,146.20,146.21,146.17,146.20,29541
2017/09/14,11:17:00,146.20,146.28,146.20,146.28,185743
2017/09/14,11:18:00,146.29,146.29,146.24,146.24,54305
2017/09/14,11:19:00,146.25,146.26,146.23,146.23,70294
2017/09/14,11:20:00,146.24,146.24,146.22,146.23,33573
2017/09/14,11:21:00,146.23,146.24,146.19,146.23,50188
2017/09/14,11:22:00,146.22,146.24,146.22,146.24,12167
2017/09/14,11:23:00,146.24,146.26,146.23,146.24,15421
2017/09/14,11:24:00,146.24,146.24,146.21,146.21,17575
2017/09/14,11:25:00,146.21,146.24,146.20,146.23,48916
2017/09/14,11:26:00,146.22,146.22,146.18,146.18,20017
2017/09/14,11:27:00,146.18,146.20,146.18,146.20,3804
2017/09/14,11:28:00,146.20,146.21,146.19,146.21,4960
2017/09/14,11:29:00,146.21,146.21,146.19,146.19,10609
2017/09/14,11:30:00,146.19,146.20,146.17,146.19,24257
2017/09/14,11:31:00,146.19,146.20,146.15,146.19,118357
2017/09/14,11:32:00,146.19,146.20,146.10,146.11,60017
2017/09/14,11:33:00,146.11,146.13,146.10,146.12,79232
2017/09/14,11:34:00,146.12,146.16,146.12,146.15,23746
2017/09/14,11:35:00,146.15,146.16,146.12,146.12,46758
2017/09/14,11:36:00,146.12,146.14,146.12,146.13,18236
2017/09/14,11:37:00,146.13,146.13,146.08,146.10,36533
2017/09/14,11:38:00,146.10,146.12,146.08,146.11,24528
2017/09/14,11:39:00,146.12,146.15,146.12,146.12,23143
2017/09/14,11:40:00,146.11,146.12,146.09,146.10,16855
2017/09/14,11:41:00,146.10,146.10,146.09,146.10,7944
2017/09/14,11:42:00,146.10,146.10,146.06,146.07,45331
2017/09/14,11:43:00,146.07,146.07,146.05,146.06,28548
2017/09/14,11:44:00,146.06,146.06,146.02,146.03,43642
2017/09/14,11:45:00,146.04,146.04,146.02,146.02,46029
2017/09/14,11:46:00,146.02,146.03,146.00,146.01,49555
2017/09/14,11:47:00,146.01,146.02,145.99,146.02,95169
2017/09/14,11:48:00,146.02,146.05,146.02,146.03,20243
2017/09/14,11:49:00,146.03,146.04,146.01,146.04,32086
2017/09/14,11:50:00,146.04,146.05,146.03,146.03,14797
2017/09/14,11:51:00,146.03,146.03,145.98,145.99,39487
2017/09/14,11:52:00,145.99,146.00,145.98,146.00,20893
2017/09/14,11:53:00,146.00,146.01,145.99,146.01,24101
2017/09/14,11:54:00,146.01,146.02,146.01,146.01,18084
2017/09/14,11:55:00,146.02,146.02,146.00,146.01,12773
2017/09/14,11:56:00,146.01,146.01,145.98,146.01,11365
2017/09/14,11:57:00,146.01,146.02,146.00,146.01,10757
2017/09/14,11:58:00,146.01,146.04,146.01,146.03,31135
2017/09/14,11:59:00,146.03,146.04,146.02,146.04,28626
2017/09/14,12:00:00,146.03,146.04,146.02,146.03,24936
2017/09/14,12:01:00,146.04,146.06,146.03,146.06,16032
2017/09/14,12:02:00,146.06,146.06,146.03,146.03,22645
2017/09/14,12:03:00,146.03,146.04,146.00,146.01,20134
2017/09/14,12:04:00,146.01,146.03,146.01,146.03,8773
2017/09/14,12:05:00,146.03,146.03,145.99,146.01,15005
2017/09/14,12:06:00,146.01,146.01,145.92,145.93,64788
2017/09/14,12:07:00,145.93,145.94,145.90,145.94,41807
2017/09/14,12:08:00,145.94,145.96,145.94,145.94,8644
2017/09/14,12:09:00,145.95,145.96,145.92,145.94,18393
2017/09/14,12:10:00,145.94,145.94,145.92,145.93,3294
2017/09/14,12:11:00,145.93,145.94,145.85,145.86,69648
2017/09/14,12:12:00,145.87,145.89,145.86,145.89,19914
2017/09/14,12:13:00,145.89,145.90,145.88,145.89,22471
2017/09/14,12:14:00,145.89,145.89,145.85,145.87,33930
2017/09/14,12:15:00,145.87,145.88,145.87,145.87,11812
2017/09/14,12:16:00,145.87,145.88,145.87,145.88,20256
2017/09/14,12:17:00,145.88,145.90,145.88,145.88,672505
2017/09/14,12:18:00,145.89,145.91,145.88,145.88,60206
2017/09/14,12:19:00,145.88,145.89,145.87,145.87,262323
2017/09/14,12:20:00,145.87,145.88,145.81,145.83,41278
2017/09/14,12:21:00,145.83,145.83,145.78,145.78,32979
2017/09/14,12:22:00,145.79,145.81,145.79,145.79,21572
2017/09/14,12:23:00,145.79,145.79,145.74,145.76,29497
2017/09/14,12:24:00,145.77,145.80,145.77,145.78,13801
2017/09/14,12:25:00,145.78,145.78,145.75,145.76,75045
2017/09/14,12:26:00,145.76,145.76,145.70,145.73,109818
2017/09/14,12:27:00,145.73,145.75,145.72,145.73,45129
2017/09/14,12:28:00,145.74,145.74,145.69,145.73,38663
2017/09/14,12:29:00,145.73,145.77,145.73,145.77,30910
2017/09/14,12:30:00,145.77,145.79,145.77,145.79,38556
2017/09/14,12:31:00,145.79,145.79,145.77,145.78,23856
2017/09/14,12:32:00,145.78,145.80,145.78,145.79,93404
2017/09/14,12:33:00,145.80,145.84,145.79,145.84,48242
2017/09/14,12:34:00,145.84,145.84,145.80,145.83,51520
2017/09/14,12:35:00,145.82,145.84,145.81,145.82,28219
2017/09/14,12:36:00,145.82,145.82,145.79,145.81,21622
2017/09/14,12:37:00,145.81,145.82,145.79,145.79,55007
2017/09/14,12:38:00,145.79,145.80,145.76,145.78,13782
2017/09/14,12:39:00,145.78,145.78,145.76,145.77,26263
2017/09/14,12:40:00,145.76,145.79,145.76,145.76,55156
2017/09/14,12:41:00,145.76,145.81,145.76,145.81,25531
2017/09/14,12:42:00,145.81,145.83,145.79,145.82,48673
2017/09/14,12:43:00,145.82,145.89,145.82,145.85,113289
2017/09/14,12:44:00,145.85,145.86,145.83,145.83,89182
2017/09/14,12:45:00,145.84,145.87,145.83,145.87,13511
2017/09/14,12:46:00,145.87,145.88,145.87,145.87,13735
2017/09/14,12:47:00,145.87,145.89,145.87,145.89,10697
2017/09/14,12:48:00,145.89,145.92,145.88,145.91,46234
2017/09/14,12:49:00,145.91,145.91,145.89,145.90,7002
2017/09/14,12:50:00,145.90,145.92,145.89,145.90,46534
2017/09/14,12:51:00,145.90,145.94,145.90,145.92,46725
2017/09/14,12:52:00,145.93,145.94,145.91,145.92,82047
2017/09/14,12:53:00,145.92,145.95,145.92,145.92,13357
2017/09/14,12:54:00,145.92,145.93,145.91,145.92,27429
2017/09/14,12:55:00,145.92,145.95,145.92,145.94,28031
2017/09/14,12:56:00,145.94,145.94,145.91,145.91,11686
2017/09/14,12:57:00,145.91,145.94,145.91,145.94,12062
2017/09/14,12:58:00,145.94,145.95,145.93,145.93,5034
2017/09/14,12:59:00,145.93,145.94,145.91,145.94,37547
2017/09/14,13:00:00,145.93,145.93,145.92,145.93,14689
2017/09/14,13:01:00,145.93,145.93,145.88,145.88,30442
2017/09/14,13:02:00,145.89,145.90,145.86,145.90,39407
2017/09/14,13:03:00,145.90,145.92,145.89,145.91,83328
2017/09/14,13:04:00,145.91,145.91,145.90,145.91,7932
2017/09/14,13:05:00,145.91,145.91,145.88,145.90,11423
2017/09/14,13:06:00,145.90,145.93,145.88,145.93,19737
2017/09/14,13:07:00,145.93,145.94,145.91,145.92,3831
2017/09/14,13:08:00,145.92,145.95,145.91,145.93,502127
2017/09/14,13:09:00,145.93,145.93,145.91,145.91,14824
2017/09/14,13:10:00,145.91,145.91,145.88,145.89,10399
2017/09/14,13:11:00,145.90,145.90,145.84,145.86,194735
2017/09/14,13:12:00,145.86,145.87,145.85,145.87,5793
2017/09/14,13:13:00,145.87,145.87,145.86,145.86,104636
2017/09/14,13:14:00,145.87,145.87,145.84,145.86,13090
2017/09/14,13:15:00,145.86,145.88,145.86,145.87,15390
2017/09/14,13:16:00,145.87,145.87,145.85,145.86,6889
2017/09/14,13:17:00,145.86,145.86,145.81,145.81,11509
2017/09/14,13:18:00,145.81,145.83,145.81,145.83,12142
2017/09/14,13:19:00,145.84,145.84,145.81,145.82,13387
2017/09/14,13:20:00,145.82,145.84,145.82,145.84,6984
2017/09/14,13:21:00,145.84,145.84,145.82,145.83,2842
2017/09/14,13:22:00,145.83,145.85,145.82,145.84,17153
2017/09/14,13:23:00,145.84,145.84,145.81,145.82,11462
2017/09/14,13:24:00,145.82,145.82,145.80,145.81,3951
2017/09/14,13:25:00,145.81,145.82,145.80,145.81,4738
2017/09/14,13:26:00,145.81,145.82,145.80,145.81,13296
2017/09/14,13:27:00,145.82,145.82,145.80,145.81,6385
2017/09/14,13:28:00,145.81,145.82,145.81,145.82,7744
2017/09/14,13:29:00,145.82,145.83,145.81,145.82,8363
2017/09/14,13:30:00,145.83,145.85,145.82,145.85,22211
2017/09/14,13:31:00,145.85,145.85,145.82,145.82,9948
2017/09/14,13:32:00,145.82,145.84,145.82,145.84,20565
2017/09/14,13:33:00,145.84,145.85,145.79,145.79,29973
2017/09/14,13:34:00,145.79,145.80,145.78,145.78,8315
2017/09/14,13:35:00,145.78,145.78,145.76,145.76,38673
2017/09/14,13:36:00,145.76,145.79,145.76,145.78,23398
2017/09/14,13:37:00,145.78,145.80,145.78,145.80,10689
2017/09/14,13:38:00,145.80,145.81,145.78,145.80,15128
2017/09/14,13:39:00,145.81,145.81,145.78,145.78,19564
2017/09/14,13:40:00,145.78,145.79,145.77,145.79,24928
2017/09/14,13:41:00,145.79,145.84,145.79,145.84,15759
2017/09/14,13:42:00,145.84,145.84,145.81,145.83,30475
2017/09/14,13:43:00,145.83,145.85,145.82,145.82,56082
2017/09/14,13:44:00,145.82,145.83,145.81,145.82,19464
2017/09/14,13:45:00,145.82,145.82,145.80,145.80,73925
2017/09/14,13:46:00,145.80,145.80,145.76,145.76,70387
2017/09/14,13:47:00,145.76,145.77,145.75,145.76,28172
2017/09/14,13:48:00,145.76,145.77,145.74,145.77,30840
2017/09/14,13:49:00,145.77,145.78,145.77,145.78,9415
2017/09/14,13:50:00,145.78,145.79,145.77,145.78,50589
2017/09/14,13:51:00,145.77,145.81,145.77,145.81,19945
2017/09/14,13:52:00,145.81,145.81,145.77,145.77,25818
2017/09/14,13:53:00,145.78,145.78,145.76,145.77,19098
2017/09/14,13:54:00,145.77,145.78,145.76,145.78,17598
2017/09/14,13:55:00,145.78,145.78,145.74,145.74,10023
2017/09/14,13:56:00,145.75,145.77,145.75,145.77,11049
2017/09/14,13:57:00,145.76,145.77,145.75,145.75,9194
2017/09/14,13:58:00,145.76,145.78,145.74,145.75,82232
2017/09/14,13:59:00,145.76,145.76,145.71,145.75,32461
2017/09/14,14:00:00,145.75,145.76,145.72,145.73,24898
2017/09/14,14:01:00,145.73,145.75,145.72,145.72,260657
2017/09/14,14:02:00,145.72,145.73,145.70,145.70,16298
2017/09/14,14:03:00,145.71,145.71,145.68,145.71,26661
2017/09/14,14:04:00,145.71,145.76,145.71,145.76,39563
2017/09/14,14:05:00,145.76,145.76,145.75,145.75,40422
2017/09/14,14:06:00,145.75,145.82,145.74,145.82,32938
2017/09/14,14:07:00,145.82,145.82,145.79,145.81,551023
2017/09/14,14:08:00,145.81,145.83,145.81,145.82,46389
2017/09/14,14:09:00,145.82,145.83,145.80,145.81,31454
2017/09/14,14:10:00,145.81,145.81,145.78,145.80,10613
2017/09/14,14:11:00,145.79,145.80,145.78,145.78,26381
2017/09/14,14:12:00,145.79,145.80,145.78,145.78,10498
2017/09/14,14:13:00,145.78,145.83,145.78,145.82,27668
2017/09/14,14:14:00,145.82,145.83,145.82,145.83,14026
2017/09/14,14:15:00,145.82,145.84,145.82,145.83,20460
2017/09/14,14:16:00,145.83,145.84,145.81,145.81,36861
2017/09/14,14:17:00,145.82,145.83,145.81,145.82,12872
2017/09/14,14:18:00,145.82,145.84,145.81,145.82,32482
2017/09/14,14:19:00,145.83,145.83,145.82,145.82,30718
2017/09/14,14:20:00,145.82,145.84,145.82,145.82,24186
2017/09/14,14:21:00,145.83,145.85,145.82,145.85,29765
2017/09/14,14:22:00,145.84,145.86,145.81,145.86,70255
2017/09/14,14:23:00,145.86,145.86,145.83,145.84,11791
2017/09/14,14:24:00,145.84,145.85,145.83,145.84,26156
2017/09/14,14:25:00,145.84,145.84,145.81,145.83,21653
2017/09/14,14:26:00,145.82,145.84,145.81,145.84,32552
2017/09/14,14:27:00,145.84,145.84,145.82,145.83,16988
2017/09/14,14:28:00,145.83,145.83,145.80,145.82,20638
2017/09/14,14:29:00,145.82,145.82,145.79,145.81,20998
2017/09/14,14:30:00,145.81,145.81,145.77,145.77,97034
2017/09/14,14:31:00,145.77,145.81,145.77,145.79,34153
2017/09/14,14:32:00,145.79,145.81,145.78,145.78,31186
2017/09/14,14:33:00,145.78,145.78,145.76,145.78,111766
2017/09/14,14:34:00,145.78,145.79,145.78,145.78,26649
2017/09/14,14:35:00,145.78,145.78,145.74,145.76,32578
2017/09/14,14:36:00,145.77,145.77,145.76,145.77,43800
2017/09/14,14:37:00,145.76,145.77,145.76,145.76,58413
2017/09/14,14:38:00,145.76,145.77,145.75,145.76,18675
2017/09/14,14:39:00,145.77,145.77,145.74,145.74,36277
2017/09/14,14:40:00,145.74,145.75,145.74,145.75,7964
2017/09/14,14:41:00,145.74,145.76,145.73,145.76,22122
2017/09/14,14:42:00,145.76,145.81,145.76,145.80,76510
2017/09/14,14:43:00,145.80,145.84,145.80,145.83,55594
2017/09/14,14:44:00,145.83,145.85,145.81,145.82,38370
2017/09/14,14:45:00,145.83,145.83,145.82,145.83,11951
2017/09/14,14:46:00,145.82,145.84,145.81,145.83,49117
2017/09/14,14:47:00,145.83,145.84,145.82,145.84,7913
2017/09/14,14:48:00,145.84,145.85,145.82,145.82,19387
2017/09/14,14:49:00,145.82,145.85,145.82,145.85,26519
2017/09/14,14:50:00,145.85,145.85,145.84,145.85,21301
2017/09/14,14:51:00,145.85,145.85,145.82,145.84,19113
2017/09/14,14:52:00,145.84,145.85,145.83,145.84,24012
2017/09/14,14:53:00,145.85,145.85,145.80,145.82,70270
2017/09/14,14:54:00,145.82,145.83,145.82,145.82,20059
2017/09/14,14:55:00,145.82,145.83,145.82,145.83,414445
2017/09/14,14:56:00,145.83,145.83,145.81,145.82,151869
2017/09/14,14:57:00,145.82,145.82,145.80,145.80,32030
2017/09/14,14:58:00,145.81,145.82,145.80,145.81,29969
2017/09/14,14:59:00,145.81,145.82,145.81,145.82,18058
2017/09/14,15:00:00,145.82,145.82,145.80,145.80,24865
2017/09/14,15:01:00,145.80,145.82,145.80,145.82,29192
2017/09/14,15:02:00,145.82,145.83,145.81,145.82,56699
2017/09/14,15:03:00,145.82,145.82,145.81,145.82,30413
2017/09/14,15:04:00,145.82,145.82,145.81,145.82,14551
2017/09/14,15:05:00,145.82,145.84,145.82,145.84,27141
2017/09/14,15:06:00,145.84,145.86,145.84,145.84,45156
2017/09/14,15:07:00,145.84,145.85,145.82,145.83,21851
2017/09/14,15:08:00,145.82,145.83,145.81,145.81,30880
2017/09/14,15:09:00,145.80,145.82,145.80,145.80,14627
2017/09/14,15:10:00,145.80,145.80,145.77,145.77,17192
2017/09/14,15:11:00,145.77,145.80,145.77,145.80,40968
2017/09/14,15:12:00,145.79,145.79,145.76,145.76,9840
2017/09/14,15:13:00,145.76,145.77,145.73,145.73,113940
2017/09/14,15:14:00,145.73,145.76,145.72,145.76,53148
2017/09/14,15:15:00,145.76,145.76,145.74,145.74,15488
2017/09/14,15:16:00,145.75,145.76,145.72,145.72,46402
2017/09/14,15:17:00,145.72,145.73,145.69,145.70,127673
2017/09/14,15:18:00,145.70,145.71,145.68,145.69,70808
2017/09/14,15:19:00,145.69,145.70,145.69,145.70,37077
2017/09/14,15:20:00,145.70,145.70,145.66,145.68,185925
2017/09/14,15:21:00,145.68,145.69,145.67,145.68,39428
2017/09/14,15:22:00,145.67,145.69,145.65,145.65,25258
2017/09/14,15:23:00,145.66,145.66,145.64,145.65,117174
2017/09/14,15:24:00,145.65,145.71,145.65,145.69,239279
2017/09/14,15:25:00,145.69,145.70,145.68,145.69,24589
2017/09/14,15:26:00,145.69,145.71,145.68,145.71,60666
2017/09/14,15:27:00,145.71,145.71,145.69,145.71,23228
2017/09/14,15:28:00,145.71,145.72,145.70,145.70,356574
2017/09/14,15:29:00,145.70,145.70,145.66,145.67,25938
2017/09/14,15:30:00,145.67,145.70,145.67,145.70,34411
2017/09/14,15:31:00,145.69,145.72,145.69,145.71,46438
2017/09/14,15:32:00,145.70,145.73,145.69,145.73,51129
2017/09/14,15:33:00,145.73,145.73,145.71,145.72,30947
2017/09/14,15:34:00,145.72,145.73,145.71,145.72,29380
2017/09/14,15:35:00,145.72,145.73,145.71,145.73,26560
2017/09/14,15:36:00,145.73,145.73,145.71,145.71,444204
2017/09/14,15:37:00,145.72,145.73,145.70,145.71,33501
2017/09/14,15:38:00,145.71,145.71,145.68,145.70,22664
2017/09/14,15:39:00,145.69,145.70,145.69,145.70,15974
2017/09/14,15:40:00,145.70,145.73,145.68,145.71,79723
2017/09/14,15:41:00,145.71,145.71,145.69,145.70,26097
2017/09/14,15:42:00,145.70,145.70,145.63,145.64,36496
2017/09/14,15:43:00,145.65,145.65,145.61,145.62,64950
2017/09/14,15:44:00,145.62,145.62,145.55,145.56,174411
2017/09/14,15:45:00,145.56,145.56,145.51,145.53,106570
2017/09/14,15:46:00,145.53,145.55,145.51,145.52,90650
2017/09/14,15:47:00,145.52,145.53,145.48,145.49,95793
2017/09/14,15:48:00,145.49,145.54,145.49,145.54,341055
2017/09/14,15:49:00,145.54,145.55,145.52,145.54,63571
2017/09/14,15:50:00,145.55,145.55,145.53,145.54,94133
2017/09/14,15:51:00,145.54,145.67,145.54,145.66,256417
2017/09/14,15:52:00,145.66,145.66,145.64,145.64,537612
2017/09/14,15:53:00,145.64,145.66,145.63,145.63,93970
2017/09/14,15:54:00,145.63,145.64,145.58,145.58,48580
2017/09/14,15:55:00,145.59,145.60,145.55,145.56,173308
2017/09/14,15:56:00,145.56,145.59,145.56,145.58,93655
2017/09/14,15:57:00,145.58,145.62,145.56,145.60,264323
2017/09/14,15:58:00,145.59,145.60,145.53,145.53,178809
2017/09/14,15:59:00,145.54,145.56,145.47,145.54,1182675
2017/09/14,16:00:00,145.55,145.60,145.49,145.54,1053862
2017/09/15,09:31:00,145.56,145.63,145.48,145.63,393687
2017/09/15,09:32:00,145.63,145.68,145.59,145.60,891408
2017/09/15,09:33:00,145.60,145.62,145.56,145.56,110420
2017/09/15,09:34:00,145.57,145.61,145.56,145.59,116967
2017/09/15,09:35:00,145.59,145.59,145.54,145.57,92766
2017/09/15,09:36:00,145.57,145.59,145.45,145.45,111784
2017/09/15,09:37:00,145.45,145.49,145.42,145.47,93440
2017/09/15,09:38:00,145.47,145.47,145.42,145.43,2881885
2017/09/15,09:39:00,145.43,145.44,145.38,145.43,80058
2017/09/15,09:40:00,145.42,145.48,145.42,145.43,88837
2017/09/15,09:41:00,145.42,145.46,145.39,145.45,104414
2017/09/15,09:42:00,145.45,145.45,145.33,145.35,237539
2017/09/15,09:43:00,145.34,145.41,145.32,145.38,146324
2017/09/15,09:44:00,145.37,145.44,145.35,145.39,142377
2017/09/15,09:45:00,145.39,145.40,145.34,145.39,34862
2017/09/15,09:46:00,145.39,145.39,145.35,145.36,36159
2017/09/15,09:47:00,145.37,145.39,145.32,145.32,87970
2017/09/15,09:48:00,145.32,145.43,145.29,145.41,83132
2017/09/15,09:49:00,145.42,145.49,145.40,145.47,174192
2017/09/15,09:50:00,145.47,145.49,145.44,145.48,196788
2017/09/15,09:51:00,145.49,145.51,145.45,145.46,53372
2017/09/15,09:52:00,145.46,145.51,145.44,145.51,32085
2017/09/15,09:53:00,145.51,145.55,145.51,145.54,33634
2017/09/15,09:54:00,145.55,145.55,145.50,145.52,136766
2017/09/15,09:55:00,145.51,145.55,145.50,145.54,222217
2017/09/15,09:56:00,145.54,145.57,145.53,145.55,82230
2017/09/15,09:57:00,145.56,145.61,145.55,145.55,126857
2017/09/15,09:58:00,145.55,145.60,145.55,145.58,29964
2017/09/15,09:59:00,145.59,145.59,145.53,145.54,66400
2017/09/15,10:00:00,145.54,145.54,145.47,145.48,67257
2017/09/15,10:01:00,145.48,145.54,145.44,145.53,161870
2017/09/15,10:02:00,145.53,145.57,145.50,145.56,55960
2017/09/15,10:03:00,145.55,145.56,145.52,145.55,107405
2017/09/15,10:04:00,145.55,145.64,145.53,145.63,168237
2017/09/15,10:05:00,145.63,145.73,145.63,145.70,502323
2017/09/15,10:06:00,145.71,145.74,145.68,145.70,187446
2017/09/15,10:07:00,145.70,145.71,145.57,145.57,82345
2017/09/15,10:08:00,145.57,145.62,145.56,145.60,39795
2017/09/15,10:09:00,145.60,145.66,145.57,145.64,30323
2017/09/15,10:10:00,145.65,145.67,145.61,145.62,41702
2017/09/15,10:11:00,145.62,145.64,145.58,145.64,27423
2017/09/15,10:12:00,145.64,145.64,145.60,145.62,137914
2017/09/15,10:13:00,145.62,145.64,145.58,145.64,110885
2017/09/15,10:14:00,145.64,145.66,145.59,145.61,383148
2017/09/15,10:15:00,145.59,145.60,145.57,145.59,82362
2017/09/15,10:16:00,145.58,145.65,145.58,145.65,28682
2017/09/15,10:17:00,145.65,145.68,145.65,145.66,31942
2017/09/15,10:18:00,145.67,145.73,145.65,145.72,392347
2017/09/15,10:19:00,145.72,145.75,145.71,145.74,76539
2017/09/15,10:20:00,145.73,145.75,145.72,145.75,32981
2017/09/15,10:21:00,145.75,145.78,145.75,145.77,40153
2017/09/15,10:22:00,145.77,145.78,145.71,145.73,45339
2017/09/15,10:23:00,145.73,145.74,145.70,145.70,56758
2017/09/15,10:24:00,145.70,145.71,145.68,145.70,32372
2017/09/15,10:25:00,145.71,145.74,145.71,145.74,17588
2017/09/15,10:26:00,145.73,145.74,145.72,145.72,60816
2017/09/15,10:27:00,145.72,145.73,145.70,145.71,9260
2017/09/15,10:28:00,145.71,145.74,145.70,145.74,25300
2017/09/15,10:29:00,145.74,145.74,145.71,145.72,32363
2017/09/15,10:30:00,145.72,145.74,145.69,145.70,780453
2017/09/15,10:31:00,145.71,145.72,145.69,145.70,141897
2017/09/15,10:32:00,145.69,145.72,145.68,145.71,24842
2017/09/15,10:33:00,145.72,145.74,145.70,145.74,26741
2017/09/15,10:34:00,145.74,145.83,145.73,145.82,57471
2017/09/15,10:35:00,145.83,145.87,145.82,145.87,100697
2017/09/15,10:36:00,145.87,145.89,145.85,145.85,82743
2017/09/15,10:37:00,145.85,145.87,145.84,145.85,127172
2017/09/15,10:38:00,145.84,145.86,145.84,145.86,1008006
2017/09/15,10:39:00,145.86,145.91,145.86,145.91,77983
2017/09/15,10:40:00,145.91,146.02,145.91,146.02,210341
2017/09/15,10:41:00,146.02,146.13,146.02,146.07,184906
2017/09/15,10:42:00,146.07,146.07,146.04,146.04,38224
2017/09/15,10:43:00,146.04,146.05,146.02,146.05,54463
2017/09/15,10:44:00,146.06,146.06,146.00,146.01,44660
2017/09/15,10:45:00,146.02,146.07,146.02,146.07,430517
2017/09/15,10:46:00,146.07,146.18,146.07,146.17,162358
2017/09/15,10:47:00,146.18,146.28,146.18,146.27,345899
2017/09/15,10:48:00,146.26,146.31,146.26,146.30,331747
2017/09/15,10:49:00,146.30,146.31,146.24,146.26,73471
2017/09/15,10:50:00,146.25,146.27,146.24,146.27,103240
2017/09/15,10:51:00,146.27,146.33,146.27,146.33,97270
2017/09/15,10:52:00,146.32,146.39,146.32,146.37,140443
2017/09/15,10:53:00,146.37,146.42,146.37,146.40,130562
2017/09/15,10:54:00,146.40,146.47,146.40,146.47,66653
2017/09/15,10:55:00,146.46,146.59,146.46,146.55,267471
2017/09/15,10:56:00,146.56,146.56,146.47,146.47,102787
2017/09/15,10:57:00,146.47,146.48,146.42,146.43,155125
2017/09/15,10:58:00,146.44,146.45,146.41,146.42,1220132
2017/09/15,10:59:00,146.42,146.44,146.41,146.43,96250
2017/09/15,11:00:00,146.43,146.46,146.43,146.44,41865
2017/09/15,11:01:00,146.43,146.46,146.39,146.43,142740
2017/09/15,11:02:00,146.44,146.44,146.39,146.39,50993
2017/09/15,11:03:00,146.39,146.44,146.39,146.42,34092
2017/09/15,11:04:00,146.42,146.43,146.37,146.40,50458
2017/09/15,11:05:00,146.39,146.41,146.36,146.37,38350
2017/09/15,11:06:00,146.37,146.41,146.36,146.36,87720
2017/09/15,11:07:00,146.36,146.39,146.35,146.36,48634
2017/09/15,11:08:00,146.37,146.39,146.35,146.36,38431
2017/09/15,11:09:00,146.37,146.37,146.34,146.34,23029
2017/09/15,11:10:00,146.35,146.37,146.33,146.34,64922
2017/09/15,11:11:00,146.34,146.36,146.31,146.34,55490
2017/09/15,11:12:00,146.35,146.35,146.31,146.31,31985
2017/09/15,11:13:00,146.32,146.36,146.32,146.36,12533
2017/09/15,11:14:00,146.35,146.38,146.35,146.36,25799
2017/09/15,11:15:00,146.36,146.37,146.35,146.36,30289
2017/09/15,11:16:00,146.36,146.36,146.32,146.33,31218
2017/09/15,11:17:00,146.33,146.34,146.30,146.34,47256
2017/09/15,11:18:00,146.34,146.34,146.27,146.27,37030
2017/09/15,11:19:00,146.27,146.31,146.26,146.31,72630
2017/09/15,11:20:00,146.31,146.31,146.27,146.27,106831
2017/09/15,11:21:00,146.27,146.29,146.26,146.27,28083
2017/09/15,11:22:00,146.27,146.31,146.26,146.28,25891
2017/09/15,11:23:00,146.27,146.29,146.26,146.26,52725
2017/09/15,11:24:00,146.26,146.27,146.24,146.24,49975
2017/09/15,11:25:00,146.24,146.28,146.24,146.28,88219
2017/09/15,11:26:00,146.28,146.32,146.28,146.32,65195
2017/09/15,11:27:00,146.32,146.32,146.30,146.30,33458
2017/09/15,11:28:00,146.30,146.31,146.26,146.27,26400
2017/09/15,11:29:00,146.26,146.28,146.25,146.27,38322
2017/09/15,11:30:00,146.26,146.29,146.26,146.28,33800
2017/09/15,11:31:00,146.27,146.31,146.27,146.30,75734
2017/09/15,11:32:00,146.30,146.30,146.26,146.27,42651
2017/09/15,11:33:00,146.28,146.30,146.24,146.24,51751
2017/09/15,11:34:00,146.25,146.27,146.22,146.22,47807
2017/09/15,11:35:00,146.22,146.26,146.21,146.22,32429
2017/09/15,11:36:00,146.22,146.23,146.18,146.21,68408
2017/09/15,11:37:00,146.21,146.27,146.21,146.25,24165
2017/09/15,11:38:00,146.24,146.25,146.22,146.24,11180
2017/09/15,11:39:00,146.24,146.24,146.18,146.19,17961
2017/09/15,11:40:00,146.19,146.20,146.19,146.19,21532
2017/09/15,11:41:00,146.18,146.21,146.18,146.19,17495
2017/09/15,11:42:00,146.19,146.20,146.17,146.17,20102
2017/09/15,11:43:00,146.17,146.19,146.17,146.18,18314
2017/09/15,11:44:00,146.18,146.19,146.12,146.14,169109
2017/09/15,11:45:00,146.15,146.18,146.15,146.18,64762
2017/09/15,11:46:00,146.18,146.19,146.17,146.18,36040
2017/09/15,11:47:00,146.18,146.19,146.14,146.17,26635
2017/09/15,11:48:00,146.17,146.17,146.14,146.16,277598
2017/09/15,11:49:00,146.16,146.18,146.15,146.15,16235
2017/09/15,11:50:00,146.15,146.19,146.15,146.18,15941
2017/09/15,11:51:00,146.18,146.21,146.17,146.18,173065
2017/09/15,11:52:00,146.18,146.19,146.18,146.19,25050
2017/09/15,11:53:00,146.20,146.20,146.19,146.20,82373
2017/09/15,11:54:00,146.20,146.24,146.20,146.24,41826
2017/09/15,11:55:00,146.24,146.25,146.23,146.25,40714
2017/09/15,11:56:00,146.25,146.25,146.21,146.21,25099
2017/09/15,11:57:00,146.21,146.26,146.21,146.26,280667
2017/09/15,11:58:00,146.26,146.27,146.23,146.24,37176
2017/09/15,11:59:00,146.25,146.26,146.24,146.25,20540
2017/09/15,12:00:00,146.25,146.25,146.24,146.25,7914
2017/09/15,12:01:00,146.25,146.26,146.23,146.26,40164
2017/09/15,12:02:00,146.26,146.31,146.26,146.31,49349
2017/09/15,12:03:00,146.31,146.31,146.27,146.27,543428
2017/09/15,12:04:00,146.27,146.29,146.27,146.29,1014900
2017/09/15,12:05:00,146.29,146.31,146.27,146.27,117319
2017/09/15,12:06:00,146.28,146.28,146.27,146.28,7036
2017/09/15,12:07:00,146.27,146.28,146.25,146.26,43736
2017/09/15,12:08:00,146.26,146.28,146.26,146.27,11463
2017/09/15,12:09:00,146.27,146.27,146.26,146.26,15629
2017/09/15,12:10:00,146.26,146.26,146.24,146.25,8180
2017/09/15,12:11:00,146.25,146.27,146.24,146.26,15749
2017/09/15,12:12:00,146.25,146.27,146.25,146.27,10281
2017/09/15,12:13:00,146.27,146.27,146.25,146.26,8467
2017/09/15,12:14:00,146.26,146.27,146.25,146.26,10054
2017/09/15,12:15:00,146.26,146.26,146.24,146.25,17093
2017/09/15,12:16:00,146.25,146.27,146.24,146.27,12983
2017/09/15,12:17:00,146.26,146.27,146.26,146.27,4508
2017/09/15,12:18:00,146.27,146.28,146.26,146.26,15699
2017/09/15,12:19:00,146.26,146.27,146.21,146.21,30531
2017/09/15,12:20:00,146.21,146.23,146.20,146.22,5355
2017/09/15,12:21:00,146.22,146.22,146.19,146.19,10624
2017/09/15,12:22:00,146.19,146.21,146.19,146.20,11939
2017/09/15,12:23:00,146.19,146.19,146.16,146.17,293883
2017/09/15,12:24:00,146.17,146.19,146.17,146.19,5124
2017/09/15,12:25:00,146.19,146.20,146.17,146.19,207220
2017/09/15,12:26:00,146.19,146.21,146.18,146.20,9244
2017/09/15,12:27:00,146.20,146.23,146.20,146.22,10543
2017/09/15,12:28:00,146.22,146.22,146.21,146.21,4665
2017/09/15,12:29:00,146.22,146.24,146.21,146.22,16333
2017/09/15,12:30:00,146.22,146.23,146.22,146.23,13927
2017/09/15,12:31:00,146.23,146.24,146.23,146.23,14692
2017/09/15,12:32:00,146.23,146.24,146.22,146.23,16355
2017/09/15,12:33:00,146.23,146.23,146.20,146.21,18282
2017/09/15,12:34:00,146.21,146.22,146.18,146.20,18143
2017/09/15,12:35:00,146.20,146.22,146.20,146.22,17834
2017/09/15,12:36:00,146.21,146.22,146.17,146.17,8310
2017/09/15,12:37:00,146.17,146.18,146.15,146.16,17847
2017/09/15,12:38:00,146.17,146.17,146.15,146.16,10068
2017/09/15,12:39:00,146.16,146.17,146.04,146.07,49820
2017/09/15,12:40:00,146.07,146.07,146.03,146.04,366186
2017/09/15,12:41:00,146.04,146.06,146.01,146.05,32375
2017/09/15,12:42:00,146.06,146.08,146.05,146.07,24949
2017/09/15,12:43:00,146.07,146.08,146.06,146.08,39293
2017/09/15,12:44:00,146.08,146.10,146.08,146.09,11611
2017/09/15,12:45:00,146.10,146.10,146.07,146.08,8202
2017/09/15,12:46:00,146.07,146.08,146.06,146.07,34123
2017/09/15,12:47:00,146.07,146.08,146.05,146.07,25338
2017/09/15,12:48:00,146.07,146.08,146.05,146.07,13209
2017/09/15,12:49:00,146.07,146.09,146.06,146.09,11322
2017/09/15,12:50:00,146.09,146.09,146.08,146.09,5004
2017/09/15,12:51:00,146.09,146.10,146.08,146.09,14493
2017/09/15,12:52:00,146.10,146.11,146.09,146.10,5732
2017/09/15,12:53:00,146.10,146.10,146.06,146.07,10937
2017/09/15,12:54:00,146.06,146.07,146.04,146.04,15358
2017/09/15,12:55:00,146.05,146.07,146.05,146.07,9413
2017/09/15,12:56:00,146.06,146.08,146.06,146.07,13038
2017/09/15,12:57:00,146.07,146.08,146.05,146.06,11601
2017/09/15,12:58:00,146.06,146.06,146.03,146.03,5650
2017/09/15,12:59:00,146.03,146.04,146.02,146.03,37094
2017/09/15,13:00:00,146.03,146.03,146.01,146.01,74928
2017/09/15,13:01:00,146.02,146.04,146.01,146.04,22230
2017/09/15,13:02:00,146.04,146.05,146.02,146.03,17272
2017/09/15,13:03:00,146.03,146.04,146.03,146.04,16936
2017/09/15,13:04:00,146.04,146.06,146.03,146.06,6777
2017/09/15,13:05:00,146.05,146.07,146.05,146.07,21398
2017/09/15,13:06:00,146.07,146.07,146.06,146.07,5502
2017/09/15,13:07:00,146.07,146.07,146.04,146.06,8775
2017/09/15,13:08:00,146.06,146.09,146.05,146.08,16031
2017/09/15,13:09:00,146.07,146.09,146.06,146.07,5454
2017/09/15,13:10:00,146.07,146.07,146.05,146.07,9366
2017/09/15,13:11:00,146.07,146.09,146.07,146.09,7341
2017/09/15,13:12:00,146.09,146.09,146.07,146.08,9041
2017/09/15,13:13:00,146.08,146.08,146.05,146.06,26405
2017/09/15,13:14:00,146.06,146.07,146.05,146.05,8627
2017/09/15,13:15:00,146.05,146.05,146.04,146.04,4194
2017/09/15,13:16:00,146.04,146.05,146.04,146.04,19324
2017/09/15,13:17:00,146.04,146.07,146.03,146.06,92341
2017/09/15,13:18:00,146.06,146.07,146.05,146.07,28754
2017/09/15,13:19:00,146.07,146.08,146.07,146.07,10867
2017/09/15,13:20:00,146.07,146.07,146.05,146.07,4311
2017/09/15,13:21:00,146.07,146.07,146.06,146.07,3829
2017/09/15,13:22:00,146.07,146.09,146.06,146.09,39482
2017/09/15,13:23:00,146.09,146.09,146.09,146.09,12554
2017/09/15,13:24:00,146.09,146.09,146.05,146.06,23907
2017/09/15,13:25:00,146.06,146.06,146.03,146.05,40300
2017/09/15,13:26:00,146.06,146.08,146.05,146.08,26741
2017/09/15,13:27:00,146.08,146.10,146.07,146.07,9653
2017/09/15,13:28:00,146.07,146.07,146.04,146.04,68523
2017/09/15,13:29:00,146.04,146.04,146.03,146.03,8386
2017/09/15,13:30:00,146.04,146.05,146.01,146.05,7926
2017/09/15,13:31:00,146.05,146.07,146.05,146.06,16182
2017/09/15,13:32:00,146.06,146.08,146.05,146.05,111391
2017/09/15,13:33:00,146.05,146.06,146.04,146.05,5171
2017/09/15,13:34:00,146.04,146.06,146.03,146.06,8519
2017/09/15,13:35:00,146.05,146.07,146.05,146.06,4615
2017/09/15,13:36:00,146.07,146.08,146.07,146.08,8112
2017/09/15,13:37:00,146.08,146.08,146.04,146.05,18585
2017/09/15,13:38:00,146.05,146.06,146.04,146.06,13634
2017/09/15,13:39:00,146.04,146.05,146.03,146.04,23742
2017/09/15,13:40:00,146.04,146.05,146.03,146.03,6570
2017/09/15,13:41:00,146.03,146.04,146.01,146.03,23871
2017/09/15,13:42:00,146.03,146.03,146.01,146.02,14297
2017/09/15,13:43:00,146.01,146.03,146.01,146.01,15898
2017/09/15,13:44:00,146.01,146.01,145.95,145.99,78346
2017/09/15,13:45:00,145.98,145.99,145.92,145.93,65731
2017/09/15,13:46:00,145.93,145.94,145.92,145.94,20980
2017/09/15,13:47:00,145.94,145.95,145.93,145.95,31444
2017/09/15,13:48:00,145.95,145.96,145.94,145.96,14543
2017/09/15,13:49:00,145.96,145.97,145.93,145.93,9426
2017/09/15,13:50:00,145.93,145.94,145.92,145.93,14335
2017/09/15,13:51:00,145.92,145.93,145.90,145.91,15644
2017/09/15,13:52:00,145.91,145.91,145.90,145.90,28372
2017/09/15,13:53:00,145.90,145.93,145.89,145.92,15073
2017/09/15,13:54:00,145.93,145.93,145.91,145.93,155967
2017/09/15,13:55:00,145.92,145.92,145.91,145.91,7729
2017/09/15,13:56:00,145.92,145.92,145.89,145.90,36990
2017/09/15,13:57:00,145.90,145.94,145.89,145.92,29849
2017/09/15,13:58:00,145.92,145.95,145.92,145.95,27954
2017/09/15,13:59:00,145.95,145.97,145.94,145.96,46939
2017/09/15,14:00:00,145.95,145.98,145.95,145.97,13372
2017/09/15,14:01:00,145.97,145.98,145.96,145.96,6084
2017/09/15,14:02:00,145.96,146.00,145.96,145.99,22948
2017/09/15,14:03:00,146.00,146.01,145.98,145.99,35389
2017/09/15,14:04:00,145.98,145.99,145.98,145.99,14941
2017/09/15,14:05:00,145.99,145.99,145.97,145.97,16153
2017/09/15,14:06:00,145.97,145.98,145.96,145.98,27995
2017/09/15,14:07:00,145.98,145.98,145.96,145.96,53595
2017/09/15,14:08:00,145.96,145.97,145.95,145.95,27311
2017/09/15,14:09:00,145.94,145.97,145.94,145.97,36099
2017/09/15,14:10:00,145.97,145.99,145.95,145.99,26090
2017/09/15,14:11:00,146.00,146.01,145.98,146.00,31102
2017/09/15,14:12:00,146.00,146.04,146.00,146.03,59570
2017/09/15,14:13:00,146.02,146.03,146.01,146.01,43640
2017/09/15,14:14:00,146.02,146.02,146.00,146.01,29720
2017/09/15,14:15:00,146.01,146.03,146.00,146.01,21028
2017/09/15,14:16:00,146.01,146.01,145.98,145.99,23987
2017/09/15,14:17:00,145.99,146.00,145.98,145.99,4934
2017/09/15,14:18:00,145.99,146.00,145.99,146.00,421843
2017/09/15,14:19:00,145.99,145.99,145.96,145.96,4306
2017/09/15,14:20:00,145.96,145.98,145.96,145.97,28709
2017/09/15,14:21:00,145.96,145.96,145.91,145.91,40755
2017/09/15,14:22:00,145.92,145.93,145.92,145.92,10773
2017/09/15,14:23:00,145.93,145.95,145.93,145.94,12531
2017/09/15,14:24:00,145.94,145.94,145.92,145.92,18923
2017/09/15,14:25:00,145.92,145.92,145.91,145.92,10055
2017/09/15,14:26:00,145.91,145.93,145.91,145.91,23348
2017/09/15,14:27:00,145.90,145.93,145.90,145.92,54393
2017/09/15,14:28:00,145.93,145.94,145.92,145.93,24965
2017/09/15,14:29:00,145.93,145.95,145.93,145.95,21658
2017/09/15,14:30:00,145.95,145.97,145.94,145.97,34785
2017/09/15,14:31:00,145.96,145.97,145.94,145.94,18173
2017/09/15,14:32:00,145.95,145.96,145.93,145.93,168575
2017/09/15,14:33:00,145.93,145.94,145.91,145.92,56227
2017/09/15,14:34:00,145.92,145.94,145.92,145.94,4769
2017/09/15,14:35:00,145.93,145.95,145.92,145.95,22892
2017/09/15,14:36:00,145.95,145.97,145.94,145.94,54848
2017/09/15,14:37:00,145.95,145.95,145.93,145.93,8825
2017/09/15,14:38:00,145.93,145.93,145.92,145.93,31988
2017/09/15,14:39:00,145.93,145.94,145.92,145.92,53091
2017/09/15,14:40:00,145.93,145.94,145.92,145.94,7555
2017/09/15,14:41:00,145.94,145.96,145.94,145.96,17056
2017/09/15,14:42:00,145.96,145.97,145.95,145.97,28612
2017/09/15,14:43:00,145.97,145.98,145.97,145.97,16333
2017/09/15,14:44:00,145.97,145.98,145.97,145.98,23931
2017/09/15,14:45:00,145.98,145.98,145.97,145.98,8374
2017/09/15,14:46:00,145.98,146.01,145.97,146.01,58201
2017/09/15,14:47:00,146.01,146.01,145.98,145.99,118427
2017/09/15,14:48:00,146.00,146.01,145.99,146.01,14504
2017/09/15,14:49:00,146.01,146.03,146.00,146.02,16767
2017/09/15,14:50:00,146.01,146.05,146.01,146.04,56887
2017/09/15,14:51:00,146.03,146.05,146.03,146.04,12910
2017/09/15,14:52:00,146.04,146.04,146.02,146.03,44430
2017/09/15,14:53:00,146.03,146.03,146.01,146.01,18810
2017/09/15,14:54:00,146.02,146.02,146.01,146.01,44800
2017/09/15,14:55:00,146.01,146.03,146.01,146.03,16205
2017/09/15,14:56:00,146.03,146.04,145.99,146.00,43052
2017/09/15,14:57:00,146.00,146.01,145.98,146.01,12974
2017/09/15,14:58:00,146.02,146.03,146.00,146.01,9280
2017/09/15,14:59:00,146.01,146.04,146.00,146.03,457225
2017/09/15,15:00:00,146.04,146.05,146.03,146.03,96345
2017/09/15,15:01:00,146.04,146.04,146.02,146.03,12432
2017/09/15,15:02:00,146.03,146.03,146.01,146.01,40720
2017/09/15,15:03:00,146.01,146.03,146.01,146.02,20174
2017/09/15,15:04:00,146.02,146.04,146.02,146.04,41099
2017/09/15,15:05:00,146.04,146.04,146.02,146.03,10997
2017/09/15,15:06:00,146.03,146.04,146.02,146.04,41860
2017/09/15,15:07:00,146.04,146.04,146.01,146.01,14870
2017/09/15,15:08:00,146.01,146.04,146.01,146.03,17684
2017/09/15,15:09:00,146.03,146.03,146.02,146.03,13887
2017/09/15,15:10:00,146.03,146.03,146.02,146.03,9337
2017/09/15,15:11:00,146.03,146.03,146.02,146.03,9190
2017/09/15,15:12:00,146.03,146.03,146.02,146.03,12614
2017/09/15,15:13:00,146.02,146.07,146.02,146.07,101979
2017/09/15,15:14:00,146.07,146.07,146.05,146.05,20557
2017/09/15,15:15:00,146.06,146.07,146.05,146.07,15842
2017/09/15,15:16:00,146.07,146.09,146.06,146.07,57899
2017/09/15,15:17:00,146.07,146.08,146.05,146.05,36323
2017/09/15,15:18:00,146.05,146.08,146.05,146.07,48497
2017/09/15,15:19:00,146.07,146.07,146.05,146.06,13781
2017/09/15,15:20:00,146.06,146.08,146.06,146.08,96069
2017/09/15,15:21:00,146.07,146.09,146.07,146.09,97395
2017/09/15,15:22:00,146.08,146.15,146.08,146.12,155639
2017/09/15,15:23:00,146.12,146.14,146.11,146.11,167873
2017/09/15,15:24:00,146.12,146.13,146.10,146.11,99075
2017/09/15,15:25:00,146.11,146.13,146.10,146.10,82451
2017/09/15,15:26:00,146.10,146.11,146.08,146.09,300758
2017/09/15,15:27:00,146.08,146.09,146.04,146.04,91264
2017/09/15,15:28:00,146.05,146.05,146.02,146.03,70940
2017/09/15,15:29:00,146.03,146.03,145.99,146.01,108759
2017/09/15,15:30:00,146.01,146.04,146.00,146.02,58928
2017/09/15,15:31:00,146.01,146.03,146.00,146.00,176560
2017/09/15,15:32:00,146.01,146.02,146.00,146.02,45724
2017/09/15,15:33:00,146.01,146.03,146.01,146.03,35659
2017/09/15,15:34:00,146.03,146.03,146.00,146.01,30019
2017/09/15,15:35:00,146.01,146.04,146.01,146.02,96055
2017/09/15,15:36:00,146.01,146.03,146.01,146.03,34369
2017/09/15,15:37:00,146.03,146.03,145.99,146.01,58039
2017/09/15,15:38:00,146.01,146.01,146.00,146.00,36549
2017/09/15,15:39:00,146.00,146.03,146.00,146.02,103322
2017/09/15,15:40:00,146.02,146.03,146.01,146.02,70298
2017/09/15,15:41:00,146.01,146.02,145.97,145.99,46593
2017/09/15,15:42:00,145.98,146.00,145.97,145.98,28877
2017/09/15,15:43:00,145.98,145.99,145.97,145.97,50444
2017/09/15,15:44:00,145.98,145.99,145.97,145.98,267286
2017/09/15,15:45:00,145.98,145.99,145.97,145.99,42882
2017/09/15,15:46:00,145.99,146.00,145.97,145.99,102741
2017/09/15,15:47:00,145.99,146.00,145.96,145.98,149637
2017/09/15,15:48:00,145.98,145.98,145.95,145.95,258308
2017/09/15,15:49:00,145.95,145.96,145.95,145.96,176966
2017/09/15,15:50:00,145.95,145.95,145.94,145.95,179662
2017/09/15,15:51:00,145.95,146.05,145.94,146.00,1294704
2017/09/15,15:52:00,146.00,146.00,145.97,146.00,316512
2017/09/15,15:53:00,146.00,146.00,145.98,145.99,176790
2017/09/15,15:54:00,145.99,146.01,145.98,146.01,269878
2017/09/15,15:55:00,146.00,146.07,146.00,146.07,350235
2017/09/15,15:56:00,146.06,146.07,146.01,146.05,451844
2017/09/15,15:57:00,146.05,146.07,146.04,146.06,332698
2017/09/15,15:58:00,146.06,146.06,145.98,145.98,888151
2017/09/15,15:59:00,145.98,145.99,145.97,145.98,786364
2017/09/15,16:00:00,145.98,146.05,145.98,146.02,780659
2017/09/18,09:31:00,145.88,145.98,145.84,145.86,160917
2017/09/18,09:32:00,145.86,145.86,145.75,145.77,138820
2017/09/18,09:33:00,145.77,145.88,145.76,145.83,147190
2017/09/18,09:34:00,145.84,145.88,145.81,145.86,76679
2017/09/18,09:35:00,145.86,145.90,145.82,145.86,73145
2017/09/18,09:36:00,145.86,145.93,145.86,145.91,518738
2017/09/18,09:37:00,145.90,146.03,145.89,146.01,146328
2017/09/18,09:38:00,146.03,146.07,145.99,146.06,190208
2017/09/18,09:39:00,146.07,146.12,146.05,146.09,88744
2017/09/18,09:40:00,146.09,146.09,146.00,146.06,128490
2017/09/18,09:41:00,146.07,146.07,145.99,146.02,110252
2017/09/18,09:42:00,146.02,146.09,146.00,146.08,64436
2017/09/18,09:43:00,146.09,146.14,146.06,146.08,105597
2017/09/18,09:44:00,146.08,146.10,146.05,146.10,31201
2017/09/18,09:45:00,146.10,146.12,146.07,146.08,29551
2017/09/18,09:46:00,146.07,146.14,146.06,146.09,78057
2017/09/18,09:47:00,146.09,146.12,146.08,146.12,30585
2017/09/18,09:48:00,146.12,146.21,146.11,146.20,169489
2017/09/18,09:49:00,146.20,146.23,146.19,146.20,66528
2017/09/18,09:50:00,146.20,146.26,146.19,146.23,43139
2017/09/18,09:51:00,146.22,146.29,146.22,146.29,72410
2017/09/18,09:52:00,146.30,146.37,146.26,146.31,147751
2017/09/18,09:53:00,146.31,146.36,146.31,146.35,121085
2017/09/18,09:54:00,146.35,146.36,146.27,146.27,27849
2017/09/18,09:55:00,146.28,146.29,146.25,146.25,56375
2017/09/18,09:56:00,146.24,146.26,146.22,146.24,91473
2017/09/18,09:57:00,146.25,146.25,146.22,146.22,49547
2017/09/18,09:58:00,146.22,146.23,146.20,146.22,15583
2017/09/18,09:59:00,146.21,146.25,146.21,146.23,69172
2017/09/18,10:00:00,146.23,146.24,146.19,146.20,51367
2017/09/18,10:01:00,146.20,146.22,146.18,146.19,73873
2017/09/18,10:02:00,146.19,146.19,146.17,146.18,39812
2017/09/18,10:03:00,146.17,146.20,146.17,146.18,33108
2017/09/18,10:04:00,146.19,146.23,146.19,146.22,57557
2017/09/18,10:05:00,146.23,146.24,146.21,146.21,25575
2017/09/18,10:06:00,146.21,146.26,146.21,146.25,12317
2017/09/18,10:07:00,146.26,146.34,146.26,146.33,41401
2017/09/18,10:08:00,146.32,146.33,146.25,146.27,43318
2017/09/18,10:09:00,146.26,146.27,146.24,146.25,17238
2017/09/18,10:10:00,146.24,146.25,146.21,146.22,30213
2017/09/18,10:11:00,146.22,146.24,146.18,146.20,28330
2017/09/18,10:12:00,146.20,146.22,146.19,146.19,24332
2017/09/18,10:13:00,146.20,146.22,146.19,146.21,24944
2017/09/18,10:14:00,146.20,146.21,146.18,146.18,16001
2017/09/18,10:15:00,146.18,146.21,146.18,146.21,184351
2017/09/18,10:16:00,146.21,146.21,146.18,146.18,34428
2017/09/18,10:17:00,146.18,146.19,146.07,146.08,153378
2017/09/18,10:18:00,146.07,146.12,146.07,146.11,50329
2017/09/18,10:19:00,146.11,146.12,146.10,146.10,79335
2017/09/18,10:20:00,146.10,146.12,146.09,146.12,26563
2017/09/18,10:21:00,146.12,146.12,146.03,146.04,16084
2017/09/18,10:22:00,146.02,146.05,146.01,146.02,86911
2017/09/18,10:23:00,146.02,146.09,146.02,146.08,34582
2017/09/18,10:24:00,146.07,146.07,146.01,146.05,411225
2017/09/18,10:25:00,146.05,146.10,146.05,146.09,74289
2017/09/18,10:26:00,146.09,146.15,146.09,146.13,74767
2017/09/18,10:27:00,146.14,146.14,146.08,146.11,28769
2017/09/18,10:28:00,146.11,146.15,146.10,146.14,14273
2017/09/18,10:29:00,146.14,146.17,146.14,146.17,9527
2017/09/18,10:30:00,146.16,146.18,146.15,146.17,42547
2017/09/18,10:31:00,146.17,146.18,146.15,146.16,70473
2017/09/18,10:32:00,146.15,146.16,146.13,146.13,13434
2017/09/18,10:33:00,146.13,146.17,146.13,146.17,10935
2017/09/18,10:34:00,146.17,146.19,146.16,146.19,6675
2017/09/18,10:35:00,146.19,146.22,146.19,146.19,38544
2017/09/18,10:36:00,146.20,146.21,146.18,146.19,26090
2017/09/18,10:37:00,146.19,146.20,146.17,146.18,16908
2017/09/18,10:38:00,146.18,146.21,146.15,146.16,154328
2017/09/18,10:39:00,146.17,146.18,146.15,146.15,24267
2017/09/18,10:40:00,146.15,146.15,146.09,146.13,65470
2017/09/18,10:41:00,146.13,146.14,146.10,146.12,37796
2017/09/18,10:42:00,146.11,146.12,146.09,146.10,17361
2017/09/18,10:43:00,146.09,146.10,146.08,146.10,10417
2017/09/18,10:44:00,146.08,146.09,146.04,146.06,127311
2017/09/18,10:45:00,146.06,146.07,146.05,146.07,45759
2017/09/18,10:46:00,146.06,146.12,146.06,146.12,23030
2017/09/18,10:47:00,146.11,146.17,146.11,146.15,67372
2017/09/18,10:48:00,146.15,146.15,146.13,146.13,5435
2017/09/18,10:49:00,146.14,146.14,145.98,145.99,162438
2017/09/18,10:50:00,145.98,146.08,145.98,146.06,104931
2017/09/18,10:51:00,146.06,146.07,146.03,146.04,104296
2017/09/18,10:52:00,146.04,146.06,146.00,146.00,71714
2017/09/18,10:53:00,146.00,146.04,145.98,146.04,100490
2017/09/18,10:54:00,146.04,146.06,146.02,146.06,59297
2017/09/18,10:55:00,146.06,146.08,146.04,146.08,37293
2017/09/18,10:56:00,146.08,146.08,146.06,146.06,9215
2017/09/18,10:57:00,146.06,146.08,146.05,146.08,25948
2017/09/18,10:58:00,146.08,146.09,146.07,146.07,29760
2017/09/18,10:59:00,146.06,146.07,146.06,146.07,18186
2017/09/18,11:00:00,146.07,146.07,146.05,146.05,44661
2017/09/18,11:01:00,146.05,146.07,146.04,146.07,32152
2017/09/18,11:02:00,146.07,146.08,146.06,146.06,35082
2017/09/18,11:03:00,146.06,146.08,146.05,146.08,55252
2017/09/18,11:04:00,146.09,146.17,146.09,146.13,54534
2017/09/18,11:05:00,146.14,146.18,146.14,146.18,132822
2017/09/18,11:06:00,146.18,146.24,146.18,146.19,100924
2017/09/18,11:07:00,146.19,146.21,146.16,146.18,36953
2017/09/18,11:08:00,146.17,146.18,146.15,146.16,8611
2017/09/18,11:09:00,146.16,146.17,146.15,146.15,25121
2017/09/18,11:10:00,146.15,146.18,146.15,146.17,10367
2017/09/18,11:11:00,146.17,146.20,146.16,146.19,16309
2017/09/18,11:12:00,146.19,146.23,146.19,146.21,34348
2017/09/18,11:13:00,146.22,146.26,146.22,146.25,143457
2017/09/18,11:14:00,146.25,146.25,146.23,146.24,23519
2017/09/18,11:15:00,146.24,146.24,146.22,146.24,9215
2017/09/18,11:16:00,146.24,146.25,146.22,146.25,24438
2017/09/18,11:17:00,146.25,146.25,146.21,146.21,5007
2017/09/18,11:18:00,146.21,146.23,146.21,146.23,35420
2017/09/18,11:19:00,146.23,146.24,146.21,146.21,20489
2017/09/18,11:20:00,146.22,146.22,146.19,146.20,16782
2017/09/18,11:21:00,146.20,146.20,146.16,146.18,153660
2017/09/18,11:22:00,146.17,146.20,146.17,146.19,32302
2017/09/18,11:23:00,146.20,146.21,146.17,146.18,14107
2017/09/18,11:24:00,146.19,146.19,146.17,146.19,27354
2017/09/18,11:25:00,146.19,146.24,146.17,146.23,29950
2017/09/18,11:26:00,146.23,146.27,146.23,146.27,67443
2017/09/18,11:27:00,146.27,146.27,146.23,146.25,116548
2017/09/18,11:28:00,146.23,146.24,146.23,146.24,54710
2017/09/18,11:29:00,146.25,146.25,146.21,146.22,13668
2017/09/18,11:30:00,146.22,146.29,146.21,146.27,146885
2017/09/18,11:31:00,146.27,146.28,146.23,146.24,88131
2017/09/18,11:32:00,146.24,146.27,146.24,146.27,6437
2017/09/18,11:33:00,146.27,146.28,146.25,146.26,59078
2017/09/18,11:34:00,146.25,146.27,146.24,146.26,16005
2017/09/18,11:35:00,146.26,146.26,146.22,146.23,30483
2017/09/18,11:36:00,146.23,146.24,146.22,146.22,14277
2017/09/18,11:37:00,146.23,146.25,146.21,146.25,26066
2017/09/18,11:38:00,146.25,146.26,146.23,146.25,78210
2017/09/18,11:39:00,146.25,146.27,146.25,146.25,7164
2017/09/18,11:40:00,146.25,146.26,146.24,146.24,30359
2017/09/18,11:41:00,146.24,146.26,146.23,146.24,34132
2017/09/18,11:42:00,146.24,146.25,146.23,146.25,68949
2017/09/18,11:43:00,146.24,146.27,146.23,146.24,53095
2017/09/18,11:44:00,146.24,146.24,146.21,146.21,26401
2017/09/18,11:45:00,146.21,146.24,146.21,146.21,16369
2017/09/18,11:46:00,146.21,146.23,146.21,146.23,8817
2017/09/18,11:47:00,146.23,146.26,146.23,146.23,28031
2017/09/18,11:48:00,146.23,146.27,146.23,146.27,67859
2017/09/18,11:49:00,146.26,146.27,146.24,146.25,10375
2017/09/18,11:50:00,146.25,146.26,146.25,146.25,4521
2017/09/18,11:51:00,146.25,146.25,146.23,146.24,9280
2017/09/18,11:52:00,146.24,146.24,146.23,146.24,24878
2017/09/18,11:53:00,146.24,146.24,146.23,146.23,4103
2017/09/18,11:54:00,146.23,146.24,146.22,146.22,53681
2017/09/18,11:55:00,146.21,146.23,146.21,146.23,30842
2017/09/18,11:56:00,146.23,146.25,146.23,146.25,28552
2017/09/18,11:57:00,146.25,146.25,146.23,146.23,21353
2017/09/18,11:58:00,146.23,146.23,146.21,146.21,9668
2017/09/18,11:59:00,146.21,146.21,146.18,146.18,10001
2017/09/18,12:00:00,146.18,146.20,146.16,146.17,20507
2017/09/18,12:01:00,146.18,146.20,146.17,146.19,14070
2017/09/18,12:02:00,146.20,146.23,146.20,146.20,24104
2017/09/18,12:03:00,146.20,146.22,146.20,146.21,7035
2017/09/18,12:04:00,146.21,146.21,146.20,146.21,3516
2017/09/18,12:05:00,146.21,146.24,146.21,146.24,25675
2017/09/18,12:06:00,146.23,146.23,146.22,146.23,58573
2017/09/18,12:07:00,146.23,146.27,146.23,146.26,60457
2017/09/18,12:08:00,146.27,146.28,146.26,146.27,21809
2017/09/18,12:09:00,146.27,146.27,146.25,146.25,24107
2017/09/18,12:10:00,146.25,146.26,146.24,146.25,52447
2017/09/18,12:11:00,146.25,146.26,146.24,146.26,92684
2017/09/18,12:12:00,146.26,146.27,146.24,146.26,17120
2017/09/18,12:13:00,146.25,146.26,146.23,146.24,6784
2017/09/18,12:14:00,146.24,146.26,146.23,146.26,6774
2017/09/18,12:15:00,146.26,146.26,146.23,146.23,23387
2017/09/18,12:16:00,146.23,146.27,146.23,146.25,11426
2017/09/18,12:17:00,146.25,146.26,146.24,146.24,11433
2017/09/18,12:18:00,146.24,146.24,146.20,146.21,31677
2017/09/18,12:19:00,146.22,146.23,146.21,146.21,15793
2017/09/18,12:20:00,146.21,146.25,146.21,146.25,52273
2017/09/18,12:21:00,146.25,146.25,146.23,146.23,6970
2017/09/18,12:22:00,146.22,146.23,146.22,146.22,1463
2017/09/18,12:23:00,146.22,146.23,146.21,146.21,26270
2017/09/18,12:24:00,146.21,146.21,146.19,146.19,12494
2017/09/18,12:25:00,146.19,146.19,146.17,146.18,9769
2017/09/18,12:26:00,146.18,146.20,146.18,146.20,12985
2017/09/18,12:27:00,146.20,146.22,146.20,146.22,3718
2017/09/18,12:28:00,146.22,146.22,146.21,146.22,18579
2017/09/18,12:29:00,146.22,146.23,146.21,146.22,33474
2017/09/18,12:30:00,146.22,146.23,146.22,146.23,21716
2017/09/18,12:31:00,146.22,146.24,146.19,146.20,29576
2017/09/18,12:32:00,146.20,146.22,146.19,146.22,13372
2017/09/18,12:33:00,146.22,146.22,146.21,146.21,3985
2017/09/18,12:34:00,146.21,146.22,146.20,146.21,1547
2017/09/18,12:35:00,146.21,146.21,146.20,146.21,2491
2017/09/18,12:36:00,146.21,146.22,146.19,146.21,19412
2017/09/18,12:37:00,146.20,146.22,146.20,146.22,5813
2017/09/18,12:38:00,146.22,146.22,146.20,146.20,417371
2017/09/18,12:39:00,146.20,146.21,146.19,146.21,6579
2017/09/18,12:40:00,146.21,146.22,146.20,146.21,3627
2017/09/18,12:41:00,146.22,146.22,146.18,146.18,6913
2017/09/18,12:42:00,146.19,146.21,146.19,146.21,13768
2017/09/18,12:43:00,146.20,146.21,146.19,146.19,5666
2017/09/18,12:44:00,146.19,146.21,146.19,146.19,3427
2017/09/18,12:45:00,146.18,146.18,146.18,146.18,14254
2017/09/18,12:46:00,146.18,146.18,146.06,146.10,120538
2017/09/18,12:47:00,146.10,146.10,146.07,146.08,18823
2017/09/18,12:48:00,146.08,146.10,146.06,146.10,123548
2017/09/18,12:49:00,146.09,146.09,146.07,146.07,18510
2017/09/18,12:50:00,146.07,146.09,146.07,146.08,19327
2017/09/18,12:51:00,146.08,146.09,146.07,146.08,14794
2017/09/18,12:52:00,146.08,146.10,146.08,146.08,124787
2017/09/18,12:53:00,146.08,146.11,146.08,146.11,5314
2017/09/18,12:54:00,146.11,146.11,146.08,146.09,6785
2017/09/18,12:55:00,146.09,146.09,146.08,146.09,9271
2017/09/18,12:56:00,146.10,146.12,146.10,146.11,14792
2017/09/18,12:57:00,146.12,146.15,146.12,146.14,40338
2017/09/18,12:58:00,146.14,146.14,146.13,146.14,12031
2017/09/18,12:59:00,146.14,146.17,146.13,146.15,24400
2017/09/18,13:00:00,146.15,146.18,146.15,146.18,16374
2017/09/18,13:01:00,146.18,146.18,146.14,146.14,12947
2017/09/18,13:02:00,146.13,146.14,146.13,146.13,7348
2017/09/18,13:03:00,146.13,146.15,146.12,146.14,11038
2017/09/18,13:04:00,146.15,146.15,146.13,146.13,4933
2017/09/18,13:05:00,146.13,146.13,146.11,146.12,8933
2017/09/18,13:06:00,146.12,146.13,146.10,146.12,3716
2017/09/18,13:07:00,146.12,146.12,146.11,146.11,2815
2017/09/18,13:08:00,146.11,146.11,146.09,146.09,186257
2017/09/18,13:09:00,146.09,146.11,146.08,146.10,7116
2017/09/18,13:10:00,146.10,146.10,146.06,146.08,73204
2017/09/18,13:11:00,146.07,146.08,146.07,146.07,19917
2017/09/18,13:12:00,146.07,146.08,146.06,146.08,53015
2017/09/18,13:13:00,146.07,146.07,146.05,146.06,5359
2017/09/18,13:14:00,146.06,146.06,146.05,146.06,4323
2017/09/18,13:15:00,146.06,146.08,146.06,146.07,3990
2017/09/18,13:16:00,146.08,146.09,146.07,146.07,11576
2017/09/18,13:17:00,146.08,146.11,146.08,146.11,19859
2017/09/18,13:18:00,146.11,146.11,146.10,146.10,3584
2017/09/18,13:19:00,146.11,146.12,146.10,146.10,4702
2017/09/18,13:20:00,146.11,146.12,146.09,146.09,25862
2017/09/18,13:21:00,146.09,146.10,146.05,146.05,10830
2017/09/18,13:22:00,146.06,146.07,146.05,146.06,21258
2017/09/18,13:23:00,146.06,146.10,146.06,146.10,6530
2017/09/18,13:24:00,146.10,146.11,146.10,146.10,6840
2017/09/18,13:25:00,146.10,146.10,146.08,146.08,1647
2017/09/18,13:26:00,146.08,146.08,146.07,146.07,1976
2017/09/18,13:27:00,146.07,146.08,146.02,146.03,10653
2017/09/18,13:28:00,146.04,146.04,146.03,146.03,11874
2017/09/18,13:29:00,146.03,146.04,146.02,146.03,40046
2017/09/18,13:30:00,146.03,146.04,146.02,146.02,11439
2017/09/18,13:31:00,146.02,146.04,146.01,146.04,13495
2017/09/18,13:32:00,146.04,146.07,146.04,146.06,26264
2017/09/18,13:33:00,146.06,146.07,146.05,146.07,2494
2017/09/18,13:34:00,146.06,146.09,146.06,146.08,32112
2017/09/18,13:35:00,146.09,146.09,146.07,146.08,6366
2017/09/18,13:36:00,146.07,146.08,146.07,146.07,9598
2017/09/18,13:37:00,146.07,146.09,146.07,146.09,4927
2017/09/18,13:38:00,146.08,146.09,146.07,146.08,4239
2017/09/18,13:39:00,146.08,146.09,146.08,146.09,3827
2017/09/18,13:40:00,146.09,146.09,146.07,146.09,16871
2017/09/18,13:41:00,146.09,146.11,146.07,146.11,8405
2017/09/18,13:42:00,146.11,146.12,146.10,146.10,72511
2017/09/18,13:43:00,146.10,146.12,146.10,146.11,17040
2017/09/18,13:44:00,146.10,146.11,146.10,146.11,23588
2017/09/18,13:45:00,146.11,146.11,146.10,146.10,5110
2017/09/18,13:46:00,146.10,146.13,146.10,146.12,22332
2017/09/18,13:47:00,146.12,146.14,146.12,146.12,27772
2017/09/18,13:48:00,146.12,146.14,146.12,146.14,6705
2017/09/18,13:49:00,146.14,146.14,146.13,146.14,20861
2017/09/18,13:50:00,146.14,146.16,146.14,146.16,28624
2017/09/18,13:51:00,146.16,146.16,146.14,146.14,13080
2017/09/18,13:52:00,146.14,146.14,146.12,146.12,36003
2017/09/18,13:53:00,146.12,146.13,146.12,146.12,8559
2017/09/18,13:54:00,146.13,146.14,146.12,146.13,17284
2017/09/18,13:55:00,146.13,146.15,146.13,146.14,10859
2017/09/18,13:56:00,146.14,146.14,146.11,146.11,13891
2017/09/18,13:57:00,146.11,146.12,146.10,146.10,12423
2017/09/18,13:58:00,146.10,146.11,146.10,146.10,15290
2017/09/18,13:59:00,146.10,146.11,146.09,146.09,7389
2017/09/18,14:00:00,146.09,146.09,146.07,146.09,15885
2017/09/18,14:01:00,146.09,146.09,146.07,146.08,10458
2017/09/18,14:02:00,146.08,146.09,146.06,146.06,8944
2017/09/18,14:03:00,146.06,146.08,146.05,146.07,21495
2017/09/18,14:04:00,146.07,146.08,146.05,146.06,42826
2017/09/18,14:05:00,146.06,146.06,146.03,146.04,15225
2017/09/18,14:06:00,146.04,146.05,146.02,146.04,18679
2017/09/18,14:07:00,146.03,146.04,146.01,146.03,20149
2017/09/18,14:08:00,146.03,146.03,146.00,146.00,38283
2017/09/18,14:09:00,146.00,146.02,145.97,145.97,158239
2017/09/18,14:10:00,145.97,145.98,145.95,145.97,31437
2017/09/18,14:11:00,145.97,145.99,145.97,145.97,6396
2017/09/18,14:12:00,145.97,145.97,145.92,145.95,126223
2017/09/18,14:13:00,145.95,145.95,145.90,145.92,450280
2017/09/18,14:14:00,145.93,145.94,145.90,145.91,15356
2017/09/18,14:15:00,145.92,145.92,145.89,145.89,9014
2017/09/18,14:16:00,145.89,145.89,145.80,145.81,97462
2017/09/18,14:17:00,145.81,145.82,145.66,145.68,90374
2017/09/18,14:18:00,145.68,145.68,145.61,145.64,107398
2017/09/18,14:19:00,145.64,145.65,145.56,145.58,203772
2017/09/18,14:20:00,145.57,145.58,145.52,145.56,186911
2017/09/18,14:21:00,145.55,145.55,145.46,145.46,104293
2017/09/18,14:22:00,145.46,145.52,145.46,145.50,133251
2017/09/18,14:23:00,145.51,145.55,145.48,145.53,228428
2017/09/18,14:24:00,145.53,145.57,145.53,145.55,123270
2017/09/18,14:25:00,145.56,145.57,145.51,145.51,198152
2017/09/18,14:26:00,145.51,145.53,145.48,145.50,75766
2017/09/18,14:27:00,145.50,145.51,145.43,145.45,63200
2017/09/18,14:28:00,145.45,145.48,145.44,145.47,178423
2017/09/18,14:29:00,145.48,145.54,145.48,145.53,55505
2017/09/18,14:30:00,145.53,145.56,145.52,145.52,233035
2017/09/18,14:31:00,145.52,145.56,145.52,145.55,52475
2017/09/18,14:32:00,145.55,145.57,145.54,145.56,47395
2017/09/18,14:33:00,145.56,145.56,145.53,145.54,18495
2017/09/18,14:34:00,145.54,145.55,145.53,145.54,46857
2017/09/18,14:35:00,145.54,145.55,145.52,145.53,24184
2017/09/18,14:36:00,145.53,145.53,145.38,145.38,108221
2017/09/18,14:37:00,145.38,145.39,145.28,145.31,131147
2017/09/18,14:38:00,145.31,145.32,145.25,145.31,508872
2017/09/18,14:39:00,145.31,145.33,145.27,145.28,71569
2017/09/18,14:40:00,145.27,145.29,145.21,145.26,168525
2017/09/18,14:41:00,145.27,145.31,145.26,145.29,40767
2017/09/18,14:42:00,145.29,145.30,145.26,145.27,21482
2017/09/18,14:43:00,145.27,145.27,145.15,145.18,170852
2017/09/18,14:44:00,145.18,145.24,145.18,145.23,138012
2017/09/18,14:45:00,145.23,145.24,145.12,145.13,47578
2017/09/18,14:46:00,145.13,145.16,145.11,145.12,165190
2017/09/18,14:47:00,145.12,145.23,145.11,145.21,180716
2017/09/18,14:48:00,145.20,145.25,145.19,145.24,70864
2017/09/18,14:49:00,145.24,145.29,145.23,145.29,84500
2017/09/18,14:50:00,145.29,145.30,145.27,145.27,66721
2017/09/18,14:51:00,145.27,145.32,145.27,145.31,54595
2017/09/18,14:52:00,145.31,145.34,145.31,145.33,106845
2017/09/18,14:53:00,145.33,145.33,145.32,145.33,23794
2017/09/18,14:54:00,145.32,145.34,145.31,145.32,68075
2017/09/18,14:55:00,145.32,145.35,145.32,145.34,30737
2017/09/18,14:56:00,145.33,145.33,145.31,145.32,16444
2017/09/18,14:57:00,145.32,145.36,145.32,145.36,25990
2017/09/18,14:58:00,145.36,145.38,145.36,145.37,537142
2017/09/18,14:59:00,145.37,145.39,145.36,145.36,51965
2017/09/18,15:00:00,145.36,145.40,145.36,145.40,70704
2017/09/18,15:01:00,145.40,145.44,145.39,145.42,110678
2017/09/18,15:02:00,145.42,145.46,145.41,145.45,106702
2017/09/18,15:03:00,145.45,145.46,145.42,145.42,56160
2017/09/18,15:04:00,145.42,145.43,145.41,145.42,9166
2017/09/18,15:05:00,145.42,145.46,145.42,145.46,41015
2017/09/18,15:06:00,145.47,145.50,145.47,145.47,98725
2017/09/18,15:07:00,145.47,145.49,145.44,145.44,41494
2017/09/18,15:08:00,145.44,145.44,145.39,145.40,527020
2017/09/18,15:09:00,145.39,145.40,145.37,145.37,114478
2017/09/18,15:10:00,145.36,145.39,145.34,145.39,68412
2017/09/18,15:11:00,145.39,145.42,145.39,145.42,10773
2017/09/18,15:12:00,145.42,145.43,145.39,145.39,14621
2017/09/18,15:13:00,145.39,145.39,145.34,145.34,34288
2017/09/18,15:14:00,145.34,145.39,145.34,145.36,33254
2017/09/18,15:15:00,145.37,145.41,145.36,145.39,31431
2017/09/18,15:16:00,145.39,145.42,145.38,145.41,33214
2017/09/18,15:17:00,145.42,145.46,145.42,145.42,20972
2017/09/18,15:18:00,145.42,145.44,145.42,145.44,13765
2017/09/18,15:19:00,145.43,145.45,145.43,145.45,20829
2017/09/18,15:20:00,145.44,145.45,145.43,145.44,34709
2017/09/18,15:21:00,145.44,145.45,145.43,145.43,8062
2017/09/18,15:22:00,145.44,145.46,145.44,145.46,39476
2017/09/18,15:23:00,145.46,145.52,145.46,145.51,18601
2017/09/18,15:24:00,145.52,145.53,145.50,145.52,26738
2017/09/18,15:25:00,145.52,145.53,145.51,145.52,54264
2017/09/18,15:26:00,145.52,145.53,145.51,145.51,46314
2017/09/18,15:27:00,145.51,145.53,145.50,145.53,65941
2017/09/18,15:28:00,145.53,145.56,145.53,145.54,23453
2017/09/18,15:29:00,145.54,145.54,145.51,145.52,16802
2017/09/18,15:30:00,145.52,145.52,145.50,145.50,32394
2017/09/18,15:31:00,145.50,145.51,145.46,145.46,57315
2017/09/18,15:32:00,145.47,145.47,145.42,145.44,151200
2017/09/18,15:33:00,145.44,145.51,145.44,145.50,27551
2017/09/18,15:34:00,145.49,145.51,145.48,145.51,26449
2017/09/18,15:35:00,145.51,145.54,145.50,145.53,26396
2017/09/18,15:36:00,145.53,145.56,145.52,145.54,39472
2017/09/18,15:37:00,145.54,145.55,145.53,145.54,21345
2017/09/18,15:38:00,145.53,145.53,145.49,145.52,267244
2017/09/18,15:39:00,145.52,145.56,145.51,145.55,48540
2017/09/18,15:40:00,145.55,145.61,145.55,145.60,47134
2017/09/18,15:41:00,145.61,145.64,145.59,145.62,91768
2017/09/18,15:42:00,145.62,145.62,145.57,145.59,529876
2017/09/18,15:43:00,145.59,145.60,145.59,145.60,119828
2017/09/18,15:44:00,145.60,145.60,145.58,145.59,136046
2017/09/18,15:45:00,145.59,145.64,145.59,145.64,25224
2017/09/18,15:46:00,145.64,145.64,145.60,145.62,58862
2017/09/18,15:47:00,145.61,145.61,145.57,145.57,37382
2017/09/18,15:48:00,145.57,145.60,145.57,145.59,44613
2017/09/18,15:49:00,145.59,145.60,145.59,145.60,14695
2017/09/18,15:50:00,145.60,145.64,145.59,145.62,51739
2017/09/18,15:51:00,145.62,145.68,145.62,145.64,570744
2017/09/18,15:52:00,145.64,145.68,145.64,145.65,33604
2017/09/18,15:53:00,145.66,145.66,145.63,145.66,81948
2017/09/18,15:54:00,145.66,145.67,145.64,145.64,72247
2017/09/18,15:55:00,145.63,145.66,145.62,145.65,63546
2017/09/18,15:56:00,145.65,145.66,145.62,145.63,103587
2017/09/18,15:57:00,145.63,145.65,145.62,145.63,88136
2017/09/18,15:58:00,145.62,145.64,145.62,145.63,502710
2017/09/18,15:59:00,145.63,145.63,145.53,145.53,168451
2017/09/18,16:00:00,145.54,145.54,145.50,145.53,418161
2017/09/19,09:31:00,145.81,145.84,145.68,145.77,233262
2017/09/19,09:32:00,145.77,145.87,145.77,145.85,142685
2017/09/19,09:33:00,145.85,145.86,145.77,145.77,156950
2017/09/19,09:34:00,145.77,145.87,145.77,145.87,174910
2017/09/19,09:35:00,145.87,145.87,145.79,145.81,119963
2017/09/19,09:36:00,145.81,145.82,145.68,145.70,137570
2017/09/19,09:37:00,145.71,145.73,145.63,145.71,184922
2017/09/19,09:38:00,145.71,145.76,145.64,145.65,128762
2017/09/19,09:39:00,145.65,145.68,145.60,145.61,90850
2017/09/19,09:40:00,145.60,145.60,145.51,145.52,115657
2017/09/19,09:41:00,145.52,145.54,145.46,145.49,176396
2017/09/19,09:42:00,145.49,145.49,145.35,145.38,117669
2017/09/19,09:43:00,145.38,145.40,145.32,145.34,140743
2017/09/19,09:44:00,145.34,145.42,145.34,145.41,61784
2017/09/19,09:45:00,145.41,145.41,145.31,145.34,492485
2017/09/19,09:46:00,145.33,145.50,145.31,145.49,129813
2017/09/19,09:47:00,145.49,145.51,145.46,145.50,84510
2017/09/19,09:48:00,145.50,145.51,145.41,145.47,56854
2017/09/19,09:49:00,145.47,145.54,145.47,145.53,59869
2017/09/19,09:50:00,145.52,145.52,145.48,145.50,40165
2017/09/19,09:51:00,145.50,145.51,145.38,145.40,136949
2017/09/19,09:52:00,145.41,145.49,145.39,145.48,62287
2017/09/19,09:53:00,145.49,145.56,145.48,145.50,84725
2017/09/19,09:54:00,145.50,145.52,145.46,145.50,34762
2017/09/19,09:55:00,145.49,145.51,145.41,145.50,69870
2017/09/19,09:56:00,145.51,145.55,145.48,145.49,40990
2017/09/19,09:57:00,145.49,145.52,145.39,145.40,54691
2017/09/19,09:58:00,145.40,145.49,145.36,145.48,86093
2017/09/19,09:59:00,145.49,145.50,145.42,145.46,62787
2017/09/19,10:00:00,145.46,145.48,145.41,145.41,29125
2017/09/19,10:01:00,145.41,145.50,145.41,145.46,41332
2017/09/19,10:02:00,145.46,145.56,145.45,145.54,51461
2017/09/19,10:03:00,145.53,145.58,145.50,145.57,50875
2017/09/19,10:04:00,145.57,145.57,145.52,145.53,13040
2017/09/19,10:05:00,145.54,145.60,145.52,145.57,72161
2017/09/19,10:06:00,145.57,145.59,145.51,145.53,33193
2017/09/19,10:07:00,145.53,145.54,145.49,145.51,145191
2017/09/19,10:08:00,145.51,145.64,145.51,145.54,75472
2017/09/19,10:09:00,145.54,145.64,145.54,145.64,66279
2017/09/19,10:10:00,145.64,145.66,145.61,145.64,28703
2017/09/19,10:11:00,145.63,145.65,145.60,145.60,99581
2017/09/19,10:12:00,145.60,145.60,145.54,145.60,81434
2017/09/19,10:13:00,145.60,145.60,145.49,145.51,50362
2017/09/19,10:14:00,145.52,145.58,145.50,145.51,96596
2017/09/19,10:15:00,145.51,145.54,145.49,145.53,36552
2017/09/19,10:16:00,145.53,145.59,145.53,145.57,67321
2017/09/19,10:17:00,145.56,145.56,145.48,145.54,27291
2017/09/19,10:18:00,145.54,145.65,145.53,145.65,43231
2017/09/19,10:19:00,145.66,145.70,145.63,145.67,57998
2017/09/19,10:20:00,145.67,145.68,145.64,145.65,37814
2017/09/19,10:21:00,145.65,145.65,145.48,145.56,105068
2017/09/19,10:22:00,145.54,145.69,145.54,145.62,82829
2017/09/19,10:23:00,145.64,145.68,145.62,145.65,39361
2017/09/19,10:24:00,145.64,145.66,145.62,145.64,33994
2017/09/19,10:25:00,145.64,145.65,145.58,145.64,54511
2017/09/19,10:26:00,145.64,145.79,145.63,145.73,169236
2017/09/19,10:27:00,145.72,145.73,145.69,145.71,54408
2017/09/19,10:28:00,145.71,145.76,145.70,145.74,62836
2017/09/19,10:29:00,145.74,145.74,145.68,145.73,96736
2017/09/19,10:30:00,145.73,145.76,145.70,145.76,54715
2017/09/19,10:31:00,145.76,145.76,145.72,145.73,36268
2017/09/19,10:32:00,145.73,145.76,145.70,145.73,42029
2017/09/19,10:33:00,145.71,145.71,145.66,145.69,40634
2017/09/19,10:34:00,145.68,145.71,145.66,145.69,41278
2017/09/19,10:35:00,145.69,145.70,145.65,145.65,36959
2017/09/19,10:36:00,145.65,145.67,145.61,145.66,25586
2017/09/19,10:37:00,145.64,145.74,145.64,145.73,44472
2017/09/19,10:38:00,145.73,145.77,145.73,145.76,168410
2017/09/19,10:39:00,145.76,145.79,145.73,145.73,53616
2017/09/19,10:40:00,145.73,145.80,145.73,145.80,77429
2017/09/19,10:41:00,145.79,145.79,145.74,145.74,17644
2017/09/19,10:42:00,145.75,145.76,145.73,145.75,9204
2017/09/19,10:43:00,145.75,145.76,145.73,145.74,23168
2017/09/19,10:44:00,145.73,145.76,145.73,145.76,18957
2017/09/19,10:45:00,145.76,145.76,145.73,145.76,19613
2017/09/19,10:46:00,145.76,145.77,145.73,145.77,9700
2017/09/19,10:47:00,145.77,145.78,145.74,145.74,11822
2017/09/19,10:48:00,145.74,145.76,145.72,145.75,38629
2017/09/19,10:49:00,145.75,145.75,145.71,145.73,90295
2017/09/19,10:50:00,145.74,145.75,145.71,145.71,34220
2017/09/19,10:51:00,145.71,145.71,145.63,145.67,49561
2017/09/19,10:52:00,145.66,145.67,145.64,145.66,24722
2017/09/19,10:53:00,145.66,145.69,145.66,145.68,14610
2017/09/19,10:54:00,145.68,145.69,145.66,145.67,7710
2017/09/19,10:55:00,145.67,145.72,145.66,145.72,22490
2017/09/19,10:56:00,145.72,145.74,145.70,145.74,23554
2017/09/19,10:57:00,145.74,145.76,145.73,145.73,30943
2017/09/19,10:58:00,145.73,145.74,145.72,145.74,12739
2017/09/19,10:59:00,145.74,145.74,145.70,145.70,12063
2017/09/19,11:00:00,145.70,145.75,145.70,145.74,18237
2017/09/19,11:01:00,145.75,145.75,145.61,145.63,78261
2017/09/19,11:02:00,145.64,145.64,145.51,145.52,59479
2017/09/19,11:03:00,145.52,145.52,145.43,145.46,192973
2017/09/19,11:04:00,145.46,145.48,145.43,145.47,38610
2017/09/19,11:05:00,145.47,145.51,145.45,145.47,33483
2017/09/19,11:06:00,145.48,145.52,145.47,145.49,188183
2017/09/19,11:07:00,145.49,145.51,145.47,145.47,40675
2017/09/19,11:08:00,145.46,145.48,145.43,145.47,82527
2017/09/19,11:09:00,145.47,145.51,145.47,145.49,37887
2017/09/19,11:10:00,145.49,145.50,145.42,145.42,31238
2017/09/19,11:11:00,145.42,145.46,145.39,145.45,70102
2017/09/19,11:12:00,145.45,145.47,145.43,145.45,133189
2017/09/19,11:13:00,145.45,145.48,145.44,145.47,18372
2017/09/19,11:14:00,145.48,145.50,145.47,145.47,25830
2017/09/19,11:15:00,145.47,145.51,145.47,145.50,11836
2017/09/19,11:16:00,145.51,145.52,145.51,145.51,17594
2017/09/19,11:17:00,145.52,145.56,145.52,145.54,24058
2017/09/19,11:18:00,145.54,145.58,145.54,145.55,138307
2017/09/19,11:19:00,145.55,145.60,145.55,145.59,189755
2017/09/19,11:20:00,145.59,145.60,145.57,145.59,30271
2017/09/19,11:21:00,145.59,145.62,145.59,145.60,17055
2017/09/19,11:22:00,145.60,145.62,145.60,145.61,20165
2017/09/19,11:23:00,145.61,145.61,145.58,145.58,4611
2017/09/19,11:24:00,145.58,145.62,145.58,145.61,28003
2017/09/19,11:25:00,145.61,145.62,145.59,145.61,5100
2017/09/19,11:26:00,145.61,145.63,145.61,145.62,21852
2017/09/19,11:27:00,145.63,145.63,145.60,145.61,11999
2017/09/19,11:28:00,145.61,145.70,145.61,145.69,64247
2017/09/19,11:29:00,145.69,145.69,145.66,145.67,46544
2017/09/19,11:30:00,145.66,145.67,145.65,145.67,4493
2017/09/19,11:31:00,145.67,145.68,145.66,145.68,8696
2017/09/19,11:32:00,145.68,145.70,145.67,145.69,56932
2017/09/19,11:33:00,145.69,145.71,145.66,145.71,113511
2017/09/19,11:34:00,145.71,145.74,145.71,145.73,32061
2017/09/19,11:35:00,145.72,145.73,145.70,145.72,32402
2017/09/19,11:36:00,145.74,145.74,145.71,145.72,26784
2017/09/19,11:37:00,145.72,145.73,145.72,145.72,5370
2017/09/19,11:38:00,145.72,145.72,145.70,145.70,16148
2017/09/19,11:39:00,145.70,145.71,145.68,145.71,24183
2017/09/19,11:40:00,145.71,145.71,145.68,145.68,18454
2017/09/19,11:41:00,145.68,145.72,145.68,145.71,21575
2017/09/19,11:42:00,145.71,145.72,145.68,145.69,31986
2017/09/19,11:43:00,145.69,145.71,145.69,145.70,21009
2017/09/19,11:44:00,145.70,145.71,145.69,145.70,48188
2017/09/19,11:45:00,145.69,145.71,145.68,145.71,5453
2017/09/19,11:46:00,145.71,145.71,145.70,145.70,1387
2017/09/19,11:47:00,145.69,145.72,145.69,145.72,12811
2017/09/19,11:48:00,145.72,145.73,145.70,145.72,13158
2017/09/19,11:49:00,145.72,145.72,145.71,145.72,9787
2017/09/19,11:50:00,145.71,145.73,145.71,145.72,25139
2017/09/19,11:51:00,145.73,145.76,145.70,145.70,38201
2017/09/19,11:52:00,145.70,145.74,145.70,145.73,66929
2017/09/19,11:53:00,145.72,145.73,145.71,145.71,7644
2017/09/19,11:54:00,145.72,145.72,145.69,145.69,19677
2017/09/19,11:55:00,145.70,145.70,145.68,145.70,10076
2017/09/19,11:56:00,145.70,145.71,145.69,145.69,6857
2017/09/19,11:57:00,145.70,145.71,145.70,145.71,3325
2017/09/19,11:58:00,145.71,145.73,145.69,145.69,47373
2017/09/19,11:59:00,145.69,145.71,145.68,145.69,8398
2017/09/19,12:00:00,145.69,145.69,145.67,145.68,1639
2017/09/19,12:01:00,145.68,145.73,145.68,145.73,17738
2017/09/19,12:02:00,145.74,145.93,145.74,145.93,156090
2017/09/19,12:03:00,145.93,146.01,145.93,146.00,268656
2017/09/19,12:04:00,146.01,146.01,145.96,145.99,60504
2017/09/19,12:05:00,145.99,146.00,145.92,145.94,124575
2017/09/19,12:06:00,145.93,145.96,145.93,145.94,60033
2017/09/19,12:07:00,145.95,145.96,145.93,145.96,26767
2017/09/19,12:08:00,145.96,145.99,145.95,145.96,12107
2017/09/19,12:09:00,145.96,145.98,145.96,145.97,12016
2017/09/19,12:10:00,145.97,145.97,145.95,145.96,24084
2017/09/19,12:11:00,145.97,145.99,145.93,145.93,23106
2017/09/19,12:12:00,145.93,145.94,145.93,145.94,9287
2017/09/19,12:13:00,145.93,145.94,145.92,145.93,5283
2017/09/19,12:14:00,145.93,145.93,145.92,145.92,9787
2017/09/19,12:15:00,145.92,145.93,145.91,145.92,6412
2017/09/19,12:16:00,145.92,145.93,145.90,145.91,7125
2017/09/19,12:17:00,145.91,145.91,145.89,145.90,19000
2017/09/19,12:18:00,145.90,145.92,145.90,145.91,16523
2017/09/19,12:19:00,145.91,145.91,145.85,145.87,17924
2017/09/19,12:20:00,145.87,145.87,145.85,145.87,8132
2017/09/19,12:21:00,145.88,145.88,145.83,145.84,14802
2017/09/19,12:22:00,145.84,145.85,145.83,145.84,5127
2017/09/19,12:23:00,145.84,145.86,145.84,145.85,58204
2017/09/19,12:24:00,145.85,145.86,145.85,145.85,11934
2017/09/19,12:25:00,145.86,145.88,145.85,145.87,18517
2017/09/19,12:26:00,145.87,145.87,145.86,145.86,8399
2017/09/19,12:27:00,145.86,145.86,145.83,145.84,500804
2017/09/19,12:28:00,145.84,145.85,145.82,145.85,221356
2017/09/19,12:29:00,145.85,145.85,145.83,145.83,2843
2017/09/19,12:30:00,145.83,145.83,145.81,145.81,4931
2017/09/19,12:31:00,145.81,145.84,145.81,145.84,13061
2017/09/19,12:32:00,145.85,145.86,145.84,145.86,5741
2017/09/19,12:33:00,145.86,145.87,145.86,145.87,8551
2017/09/19,12:34:00,145.87,145.87,145.85,145.85,2498
2017/09/19,12:35:00,145.85,145.87,145.85,145.87,3535
2017/09/19,12:36:00,145.86,145.86,145.83,145.83,28234
2017/09/19,12:37:00,145.83,145.83,145.80,145.80,14974
2017/09/19,12:38:00,145.81,145.82,145.81,145.81,7072
2017/09/19,12:39:00,145.81,145.81,145.79,145.81,9685
2017/09/19,12:40:00,145.81,145.81,145.77,145.77,131175
2017/09/19,12:41:00,145.76,145.78,145.76,145.78,130992
2017/09/19,12:42:00,145.78,145.78,145.75,145.76,29459
2017/09/19,12:43:00,145.76,145.78,145.76,145.77,59336
2017/09/19,12:44:00,145.78,145.79,145.76,145.77,21046
2017/09/19,12:45:00,145.77,145.81,145.77,145.80,32907
2017/09/19,12:46:00,145.80,145.81,145.78,145.78,5689
2017/09/19,12:47:00,145.78,145.83,145.78,145.81,17966
2017/09/19,12:48:00,145.80,145.83,145.80,145.81,17130
2017/09/19,12:49:00,145.81,145.81,145.78,145.80,18031
2017/09/19,12:50:00,145.80,145.82,145.80,145.80,11006
2017/09/19,12:51:00,145.80,145.82,145.78,145.78,34642
2017/09/19,12:52:00,145.77,145.80,145.77,145.80,34676
2017/09/19,12:53:00,145.80,145.82,145.79,145.79,3244
2017/09/19,12:54:00,145.80,145.80,145.77,145.78,11714
2017/09/19,12:55:00,145.77,145.77,145.72,145.74,21412
2017/09/19,12:56:00,145.74,145.75,145.73,145.75,32112
2017/09/19,12:57:00,145.75,145.76,145.74,145.75,33344
2017/09/19,12:58:00,145.73,145.74,145.71,145.72,15808
2017/09/19,12:59:00,145.73,145.73,145.72,145.72,6551
2017/09/19,13:00:00,145.71,145.74,145.70,145.74,129409
2017/09/19,13:01:00,145.73,145.73,145.70,145.72,9082
2017/09/19,13:02:00,145.72,145.73,145.70,145.72,27973
2017/09/19,13:03:00,145.72,145.72,145.70,145.71,14774
2017/09/19,13:04:00,145.70,145.71,145.69,145.70,216764
2017/09/19,13:05:00,145.69,145.69,145.68,145.69,3567
2017/09/19,13:06:00,145.69,145.69,145.68,145.68,20236
2017/09/19,13:07:00,145.68,145.73,145.68,145.72,11182
2017/09/19,13:08:00,145.72,145.73,145.71,145.73,15292
2017/09/19,13:09:00,145.73,145.74,145.71,145.74,9180
2017/09/19,13:10:00,145.74,145.76,145.74,145.74,4609
2017/09/19,13:11:00,145.76,145.77,145.75,145.77,2519
2017/09/19,13:12:00,145.77,145.77,145.76,145.76,3616
2017/09/19,13:13:00,145.76,145.77,145.76,145.77,411
2017/09/19,13:14:00,145.77,145.77,145.76,145.76,2499
2017/09/19,13:15:00,145.76,145.77,145.74,145.74,8744
2017/09/19,13:16:00,145.74,145.74,145.70,145.71,18014
2017/09/19,13:17:00,145.71,145.74,145.70,145.73,13515
2017/09/19,13:18:00,145.73,145.76,145.73,145.73,110785
2017/09/19,13:19:00,145.73,145.74,145.71,145.73,19364
2017/09/19,13:20:00,145.73,145.74,145.71,145.71,14852
2017/09/19,13:21:00,145.72,145.72,145.63,145.66,115550
2017/09/19,13:22:00,145.66,145.66,145.65,145.66,36404
2017/09/19,13:23:00,145.67,145.68,145.65,145.65,36986
2017/09/19,13:24:00,145.65,145.68,145.65,145.68,435300
2017/09/19,13:25:00,145.68,145.68,145.66,145.68,39407
2017/09/19,13:26:00,145.68,145.68,145.66,145.67,21928
2017/09/19,13:27:00,145.67,145.70,145.67,145.69,511420
2017/09/19,13:28:00,145.69,145.69,145.65,145.67,6349
2017/09/19,13:29:00,145.67,145.68,145.66,145.67,3432
2017/09/19,13:30:00,145.67,145.69,145.66,145.69,5398
2017/09/19,13:31:00,145.69,145.74,145.68,145.73,43058
2017/09/19,13:32:00,145.73,145.75,145.73,145.75,11697
2017/09/19,13:33:00,145.75,145.81,145.75,145.80,38748
2017/09/19,13:34:00,145.80,145.82,145.80,145.81,18743
2017/09/19,13:35:00,145.81,145.81,145.79,145.80,34730
2017/09/19,13:36:00,145.80,145.80,145.77,145.79,37409
2017/09/19,13:37:00,145.79,145.80,145.78,145.80,3386
2017/09/19,13:38:00,145.80,145.81,145.79,145.81,7476
2017/09/19,13:39:00,145.81,145.83,145.80,145.82,7522
2017/09/19,13:40:00,145.82,145.84,145.80,145.81,44293
2017/09/19,13:41:00,145.81,145.85,145.81,145.84,8409
2017/09/19,13:42:00,145.85,145.85,145.82,145.82,29983
2017/09/19,13:43:00,145.82,145.84,145.80,145.81,7702
2017/09/19,13:44:00,145.81,145.82,145.80,145.82,3741
2017/09/19,13:45:00,145.81,145.83,145.81,145.83,8182
2017/09/19,13:46:00,145.82,145.83,145.79,145.79,18434
2017/09/19,13:47:00,145.79,145.81,145.78,145.80,130082
2017/09/19,13:48:00,145.80,145.80,145.76,145.77,23361
2017/09/19,13:49:00,145.77,145.78,145.75,145.75,13401
2017/09/19,13:50:00,145.75,145.77,145.75,145.77,1662
2017/09/19,13:51:00,145.77,145.77,145.76,145.77,18495
2017/09/19,13:52:00,145.77,145.80,145.76,145.79,62397
2017/09/19,13:53:00,145.79,145.80,145.78,145.79,10333
2017/09/19,13:54:00,145.79,145.79,145.78,145.79,7193
2017/09/19,13:55:00,145.79,145.82,145.79,145.82,2807
2017/09/19,13:56:00,145.81,145.81,145.78,145.79,9174
2017/09/19,13:57:00,145.80,145.81,145.79,145.79,18078
2017/09/19,13:58:00,145.79,145.82,145.78,145.81,16204
2017/09/19,13:59:00,145.81,145.82,145.81,145.82,10124
2017/09/19,14:00:00,145.82,145.82,145.80,145.81,21395
2017/09/19,14:01:00,145.81,145.84,145.81,145.82,32693
2017/09/19,14:02:00,145.82,145.85,145.82,145.85,25811
2017/09/19,14:03:00,145.85,145.85,145.81,145.81,5131
2017/09/19,14:04:00,145.81,145.82,145.80,145.82,9420
2017/09/19,14:05:00,145.82,145.83,145.82,145.83,3061
2017/09/19,14:06:00,145.84,145.85,145.81,145.85,7669
2017/09/19,14:07:00,145.84,145.85,145.82,145.84,14634
2017/09/19,14:08:00,145.84,145.84,145.82,145.82,18142
2017/09/19,14:09:00,145.82,145.84,145.81,145.83,14350
2017/09/19,14:10:00,145.83,145.84,145.79,145.80,17431
2017/09/19,14:11:00,145.81,145.81,145.76,145.77,16180
2017/09/19,14:12:00,145.76,145.77,145.74,145.76,21263
2017/09/19,14:13:00,145.77,145.77,145.75,145.76,12256
2017/09/19,14:14:00,145.76,145.78,145.75,145.77,4603
2017/09/19,14:15:00,145.77,145.78,145.77,145.77,11107
2017/09/19,14:16:00,145.77,145.82,145.77,145.81,14067
2017/09/19,14:17:00,145.82,145.83,145.80,145.81,8298
2017/09/19,14:18:00,145.81,145.81,145.79,145.81,27793
2017/09/19,14:19:00,145.81,145.81,145.80,145.81,2651
2017/09/19,14:20:00,145.81,145.81,145.78,145.81,9489
2017/09/19,14:21:00,145.81,145.82,145.80,145.81,4416
2017/09/19,14:22:00,145.81,145.81,145.76,145.76,29435
2017/09/19,14:23:00,145.77,145.78,145.76,145.77,5681
2017/09/19,14:24:00,145.77,145.77,145.75,145.76,4619
2017/09/19,14:25:00,145.76,145.76,145.75,145.75,23693
2017/09/19,14:26:00,145.75,145.77,145.75,145.76,8179
2017/09/19,14:27:00,145.76,145.79,145.76,145.79,13350
2017/09/19,14:28:00,145.80,145.81,145.79,145.80,18758
2017/09/19,14:29:00,145.81,145.81,145.76,145.76,11858
2017/09/19,14:30:00,145.76,145.77,145.75,145.76,36264
2017/09/19,14:31:00,145.76,145.78,145.75,145.77,8002
2017/09/19,14:32:00,145.77,145.79,145.76,145.79,12846
2017/09/19,14:33:00,145.79,145.82,145.79,145.80,16654
2017/09/19,14:34:00,145.80,145.84,145.79,145.82,49770
2017/09/19,14:35:00,145.82,145.85,145.82,145.83,12536
2017/09/19,14:36:00,145.83,145.85,145.82,145.85,12494
2017/09/19,14:37:00,145.85,145.85,145.82,145.83,10211
2017/09/19,14:38:00,145.83,145.87,145.83,145.85,7413
2017/09/19,14:39:00,145.85,145.86,145.82,145.83,12437
2017/09/19,14:40:00,145.82,145.83,145.81,145.81,8095
2017/09/19,14:41:00,145.82,145.82,145.81,145.81,6028
2017/09/19,14:42:00,145.81,145.84,145.81,145.84,29392
2017/09/19,14:43:00,145.85,145.88,145.85,145.87,5982
2017/09/19,14:44:00,145.87,145.87,145.84,145.85,6108
2017/09/19,14:45:00,145.85,145.90,145.85,145.88,175371
2017/09/19,14:46:00,145.88,145.89,145.86,145.87,21541
2017/09/19,14:47:00,145.87,145.87,145.86,145.86,13847
2017/09/19,14:48:00,145.87,145.88,145.86,145.86,5269
2017/09/19,14:49:00,145.87,145.88,145.86,145.87,4652
2017/09/19,14:50:00,145.87,145.87,145.85,145.85,77553
2017/09/19,14:51:00,145.85,145.87,145.84,145.85,4919
2017/09/19,14:52:00,145.85,145.86,145.84,145.85,6824
2017/09/19,14:53:00,145.85,145.85,145.83,145.83,8840
2017/09/19,14:54:00,145.83,145.84,145.83,145.84,3274
2017/09/19,14:55:00,145.84,145.84,145.81,145.81,2942
2017/09/19,14:56:00,145.81,145.82,145.73,145.73,17422
2017/09/19,14:57:00,145.73,145.75,145.71,145.72,72065
2017/09/19,14:58:00,145.72,145.74,145.72,145.72,10764
2017/09/19,14:59:00,145.73,145.75,145.73,145.74,6574
2017/09/19,15:00:00,145.74,145.74,145.72,145.72,10743
2017/09/19,15:01:00,145.73,145.74,145.70,145.73,69510
2017/09/19,15:02:00,145.75,145.76,145.73,145.75,6798
2017/09/19,15:03:00,145.76,145.78,145.75,145.75,109542
2017/09/19,15:04:00,145.75,145.77,145.75,145.77,23943
2017/09/19,15:05:00,145.77,145.77,145.74,145.75,34796
2017/09/19,15:06:00,145.75,145.75,145.74,145.74,3752
2017/09/19,15:07:00,145.74,145.74,145.72,145.72,13632
2017/09/19,15:08:00,145.72,145.73,145.71,145.72,12304
2017/09/19,15:09:00,145.72,145.72,145.70,145.71,29781
2017/09/19,15:10:00,145.71,145.72,145.71,145.72,5514
2017/09/19,15:11:00,145.72,145.74,145.71,145.71,36755
2017/09/19,15:12:00,145.71,145.72,145.70,145.70,3941
2017/09/19,15:13:00,145.70,145.73,145.70,145.72,3443
2017/09/19,15:14:00,145.72,145.76,145.72,145.73,19163
2017/09/19,15:15:00,145.73,145.74,145.72,145.72,9971
2017/09/19,15:16:00,145.73,145.73,145.68,145.72,17527
2017/09/19,15:17:00,145.72,145.72,145.70,145.70,25072
2017/09/19,15:18:00,145.70,145.73,145.69,145.73,11354
2017/09/19,15:19:00,145.73,145.73,145.70,145.70,17117
2017/09/19,15:20:00,145.71,145.71,145.70,145.71,8009
2017/09/19,15:21:00,145.71,145.75,145.71,145.74,8973
2017/09/19,15:22:00,145.74,145.79,145.74,145.76,52844
2017/09/19,15:23:00,145.77,145.79,145.77,145.77,4563
2017/09/19,15:24:00,145.78,145.78,145.74,145.74,5860
2017/09/19,15:25:00,145.74,145.74,145.73,145.73,4199
2017/09/19,15:26:00,145.74,145.74,145.71,145.74,36643
2017/09/19,15:27:00,145.74,145.76,145.74,145.76,6913
2017/09/19,15:28:00,145.76,145.77,145.75,145.76,17541
2017/09/19,15:29:00,145.76,145.78,145.76,145.76,12266
2017/09/19,15:30:00,145.77,145.81,145.77,145.80,17308
2017/09/19,15:31:00,145.79,145.79,145.77,145.79,19970
2017/09/19,15:32:00,145.79,145.81,145.79,145.81,6772
2017/09/19,15:33:00,145.80,145.82,145.79,145.82,16824
2017/09/19,15:34:00,145.82,145.82,145.80,145.82,7256
2017/09/19,15:35:00,145.82,145.82,145.80,145.80,33188
2017/09/19,15:36:00,145.81,145.82,145.81,145.82,8520
2017/09/19,15:37:00,145.82,145.83,145.81,145.82,34742
2017/09/19,15:38:00,145.82,145.83,145.81,145.82,23685
2017/09/19,15:39:00,145.83,145.87,145.83,145.86,96090
2017/09/19,15:40:00,145.86,145.86,145.84,145.86,9333
2017/09/19,15:41:00,145.87,145.87,145.84,145.84,13745
2017/09/19,15:42:00,145.84,145.84,145.80,145.80,20218
2017/09/19,15:43:00,145.82,145.82,145.79,145.79,25043
2017/09/19,15:44:00,145.79,145.81,145.78,145.79,23641
2017/09/19,15:45:00,145.79,145.79,145.77,145.78,9504
2017/09/19,15:46:00,145.78,145.79,145.77,145.79,7110
2017/09/19,15:47:00,145.79,145.80,145.79,145.79,10939
2017/09/19,15:48:00,145.79,145.79,145.76,145.78,38528
2017/09/19,15:49:00,145.78,145.78,145.75,145.75,18179
2017/09/19,15:50:00,145.76,145.77,145.76,145.76,29966
2017/09/19,15:51:00,145.76,145.84,145.76,145.80,91830
2017/09/19,15:52:00,145.80,145.84,145.80,145.81,100960
2017/09/19,15:53:00,145.81,145.81,145.80,145.80,20981
2017/09/19,15:54:00,145.80,145.81,145.78,145.80,76719
2017/09/19,15:55:00,145.79,145.80,145.78,145.79,36994
2017/09/19,15:56:00,145.79,145.80,145.79,145.79,60786
2017/09/19,15:57:00,145.79,145.81,145.78,145.80,37969
2017/09/19,15:58:00,145.80,145.80,145.74,145.75,198172
2017/09/19,15:59:00,145.75,145.76,145.74,145.75,317563
2017/09/19,16:00:00,145.75,145.81,145.74,145.81,1068602
2017/09/20,09:31:00,145.75,145.84,145.70,145.80,221794
2017/09/20,09:32:00,145.80,145.83,145.68,145.71,228289
2017/09/20,09:33:00,145.71,145.71,145.64,145.69,175960
2017/09/20,09:34:00,145.69,145.70,145.58,145.62,92941
2017/09/20,09:35:00,145.62,145.64,145.60,145.62,27743
2017/09/20,09:36:00,145.62,145.67,145.61,145.61,47928
2017/09/20,09:37:00,145.61,145.64,145.58,145.62,48298
2017/09/20,09:38:00,145.62,145.71,145.60,145.71,78010
2017/09/20,09:39:00,145.72,145.75,145.68,145.72,73987
2017/09/20,09:40:00,145.72,145.77,145.70,145.77,49323
2017/09/20,09:41:00,145.78,145.85,145.77,145.82,73055
2017/09/20,09:42:00,145.82,145.85,145.81,145.84,141591
2017/09/20,09:43:00,145.84,145.87,145.83,145.83,60548
2017/09/20,09:44:00,145.82,145.87,145.82,145.85,11855
2017/09/20,09:45:00,145.85,145.87,145.82,145.84,66483
2017/09/20,09:46:00,145.84,145.86,145.83,145.86,47191
2017/09/20,09:47:00,145.87,145.91,145.86,145.86,38656
2017/09/20,09:48:00,145.86,145.91,145.86,145.88,32478
2017/09/20,09:49:00,145.88,145.89,145.80,145.80,74363
2017/09/20,09:50:00,145.80,145.84,145.80,145.82,40078
2017/09/20,09:51:00,145.82,145.82,145.71,145.71,86123
2017/09/20,09:52:00,145.71,145.74,145.71,145.73,15646
2017/09/20,09:53:00,145.73,145.75,145.71,145.74,29759
2017/09/20,09:54:00,145.75,145.77,145.72,145.74,55707
2017/09/20,09:55:00,145.74,145.74,145.60,145.63,79380
2017/09/20,09:56:00,145.64,145.66,145.60,145.64,143654
2017/09/20,09:57:00,145.64,145.66,145.61,145.62,39885
2017/09/20,09:58:00,145.62,145.65,145.55,145.61,52093
2017/09/20,09:59:00,145.61,145.68,145.61,145.61,100208
2017/09/20,10:00:00,145.61,145.65,145.61,145.64,6375
2017/09/20,10:01:00,145.65,145.66,145.60,145.62,133565
2017/09/20,10:02:00,145.62,145.66,145.59,145.65,42181
2017/09/20,10:03:00,145.65,145.68,145.64,145.65,55046
2017/09/20,10:04:00,145.66,145.68,145.65,145.67,25018
2017/09/20,10:05:00,145.68,145.70,145.65,145.65,73388
2017/09/20,10:06:00,145.65,145.71,145.65,145.70,115254
2017/09/20,10:07:00,145.71,145.73,145.65,145.65,27957
2017/09/20,10:08:00,145.64,145.70,145.62,145.68,10880
2017/09/20,10:09:00,145.68,145.73,145.68,145.73,61164
2017/09/20,10:10:00,145.73,145.73,145.66,145.72,81920
2017/09/20,10:11:00,145.72,145.73,145.68,145.68,16571
2017/09/20,10:12:00,145.68,145.68,145.62,145.65,112670
2017/09/20,10:13:00,145.65,145.66,145.62,145.65,61484
2017/09/20,10:14:00,145.64,145.66,145.63,145.63,45415
2017/09/20,10:15:00,145.63,145.65,145.57,145.65,140909
2017/09/20,10:16:00,145.65,145.67,145.62,145.63,22148
2017/09/20,10:17:00,145.63,145.64,145.60,145.63,78990
2017/09/20,10:18:00,145.62,145.62,145.58,145.58,58161
2017/09/20,10:19:00,145.58,145.64,145.58,145.62,65836
2017/09/20,10:20:00,145.63,145.63,145.58,145.58,17274
2017/09/20,10:21:00,145.59,145.64,145.59,145.63,25759
2017/09/20,10:22:00,145.62,145.66,145.61,145.66,7380
2017/09/20,10:23:00,145.65,145.65,145.60,145.61,8976
2017/09/20,10:24:00,145.61,145.63,145.60,145.61,30309
2017/09/20,10:25:00,145.60,145.60,145.53,145.54,65257
2017/09/20,10:26:00,145.53,145.55,145.51,145.52,89489
2017/09/20,10:27:00,145.52,145.56,145.49,145.52,83731
2017/09/20,10:28:00,145.53,145.58,145.53,145.56,17416
2017/09/20,10:29:00,145.55,145.58,145.55,145.56,15930
2017/09/20,10:30:00,145.56,145.59,145.55,145.56,13676
2017/09/20,10:31:00,145.56,145.61,145.56,145.60,37241
2017/09/20,10:32:00,145.60,145.61,145.58,145.59,25499
2017/09/20,10:33:00,145.60,145.65,145.60,145.63,241048
2017/09/20,10:34:00,145.63,145.64,145.59,145.60,31782
2017/09/20,10:35:00,145.60,145.64,145.60,145.64,10951
2017/09/20,10:36:00,145.64,145.67,145.64,145.66,17812
2017/09/20,10:37:00,145.66,145.68,145.64,145.68,85068
2017/09/20,10:38:00,145.68,145.68,145.64,145.64,38193
2017/09/20,10:39:00,145.64,145.68,145.63,145.66,38041
2017/09/20,10:40:00,145.66,145.66,145.62,145.63,5715
2017/09/20,10:41:00,145.63,145.64,145.62,145.64,23534
2017/09/20,10:42:00,145.63,145.64,145.61,145.64,10565
2017/09/20,10:43:00,145.64,145.64,145.60,145.60,7890
2017/09/20,10:44:00,145.60,145.60,145.56,145.58,46824
2017/09/20,10:45:00,145.58,145.60,145.57,145.58,26515
2017/09/20,10:46:00,145.57,145.57,145.50,145.53,56366
2017/09/20,10:47:00,145.53,145.57,145.53,145.56,22887
2017/09/20,10:48:00,145.56,145.61,145.56,145.57,11000
2017/09/20,10:49:00,145.57,145.60,145.57,145.60,18228
2017/09/20,10:50:00,145.60,145.61,145.59,145.60,21413
2017/09/20,10:51:00,145.60,145.60,145.57,145.57,17791
2017/09/20,10:52:00,145.57,145.58,145.55,145.55,12637
2017/09/20,10:53:00,145.55,145.56,145.52,145.52,15581
2017/09/20,10:54:00,145.51,145.54,145.50,145.51,28285
2017/09/20,10:55:00,145.51,145.52,145.45,145.46,35670
2017/09/20,10:56:00,145.46,145.46,145.31,145.32,249204
2017/09/20,10:57:00,145.32,145.32,145.21,145.27,145368
2017/09/20,10:58:00,145.27,145.29,145.24,145.25,55030
2017/09/20,10:59:00,145.25,145.25,145.13,145.14,88117
2017/09/20,11:00:00,145.14,145.14,144.93,144.93,338835
2017/09/20,11:01:00,144.93,145.01,144.89,144.94,167303
2017/09/20,11:02:00,144.94,144.95,144.83,144.90,418204
2017/09/20,11:03:00,144.90,144.97,144.88,144.97,201438
2017/09/20,11:04:00,144.96,145.01,144.95,145.00,111111
2017/09/20,11:05:00,145.00,145.05,144.98,144.99,112734
2017/09/20,11:06:00,144.99,145.05,144.97,145.03,78265
2017/09/20,11:07:00,145.02,145.03,144.95,144.96,73389
2017/09/20,11:08:00,144.96,145.00,144.88,144.94,52667
2017/09/20,11:09:00,144.96,145.01,144.94,144.96,44451
2017/09/20,11:10:00,144.96,144.96,144.79,144.83,109405
2017/09/20,11:11:00,144.85,144.96,144.85,144.96,86036
2017/09/20,11:12:00,144.96,145.03,144.95,145.03,70448
2017/09/20,11:13:00,145.03,145.03,144.94,144.98,68142
2017/09/20,11:14:00,144.98,145.01,144.94,144.97,44265
2017/09/20,11:15:00,144.96,144.96,144.89,144.93,94052
2017/09/20,11:16:00,144.94,145.02,144.91,144.99,51369
2017/09/20,11:17:00,144.99,145.00,144.97,145.00,33190
2017/09/20,11:18:00,145.01,145.09,144.98,145.07,199402
2017/09/20,11:19:00,145.06,145.10,145.04,145.10,124971
2017/09/20,11:20:00,145.09,145.13,145.08,145.09,168755
2017/09/20,11:21:00,145.10,145.11,145.06,145.10,59044
2017/09/20,11:22:00,145.10,145.12,145.08,145.10,75196
2017/09/20,11:23:00,145.10,145.11,145.06,145.11,63803
2017/09/20,11:24:00,145.11,145.13,145.09,145.10,52941
2017/09/20,11:25:00,145.10,145.10,145.06,145.09,58834
2017/09/20,11:26:00,145.09,145.09,145.02,145.04,102334
2017/09/20,11:27:00,145.05,145.07,145.03,145.03,26336
2017/09/20,11:28:00,145.03,145.05,145.00,145.00,39876
2017/09/20,11:29:00,145.01,145.03,144.93,144.94,123062
2017/09/20,11:30:00,144.95,145.07,144.94,145.07,40633
2017/09/20,11:31:00,145.07,145.14,145.06,145.14,56660
2017/09/20,11:32:00,145.13,145.18,145.12,145.18,72443
2017/09/20,11:33:00,145.18,145.20,145.15,145.15,49908
2017/09/20,11:34:00,145.15,145.16,145.13,145.14,26094
2017/09/20,11:35:00,145.14,145.17,145.13,145.16,24653
2017/09/20,11:36:00,145.16,145.20,145.12,145.19,37524
2017/09/20,11:37:00,145.19,145.20,145.14,145.15,15871
2017/09/20,11:38:00,145.15,145.17,145.12,145.13,23961
2017/09/20,11:39:00,145.13,145.15,145.12,145.12,19141
2017/09/20,11:40:00,145.12,145.14,145.11,145.14,96369
2017/09/20,11:41:00,145.14,145.16,145.14,145.15,14052
2017/09/20,11:42:00,145.15,145.16,145.11,145.15,51203
2017/09/20,11:43:00,145.15,145.16,145.11,145.16,24434
2017/09/20,11:44:00,145.16,145.21,145.16,145.20,35278
2017/09/20,11:45:00,145.21,145.21,145.18,145.20,10192
2017/09/20,11:46:00,145.19,145.19,145.14,145.15,21101
2017/09/20,11:47:00,145.15,145.17,145.13,145.17,34181
2017/09/20,11:48:00,145.17,145.20,145.17,145.18,17203
2017/09/20,11:49:00,145.17,145.17,145.14,145.15,19370
2017/09/20,11:50:00,145.15,145.17,145.14,145.16,54898
2017/09/20,11:51:00,145.15,145.15,145.09,145.12,34415
2017/09/20,11:52:00,145.13,145.14,145.12,145.14,27740
2017/09/20,11:53:00,145.14,145.15,145.09,145.11,30343
2017/09/20,11:54:00,145.11,145.12,145.10,145.11,24636
2017/09/20,11:55:00,145.12,145.12,145.09,145.11,19426
2017/09/20,11:56:00,145.11,145.12,145.08,145.10,71957
2017/09/20,11:57:00,145.10,145.12,145.10,145.12,33340
2017/09/20,11:58:00,145.12,145.13,145.09,145.13,28989
2017/09/20,11:59:00,145.14,145.18,145.14,145.17,22245
2017/09/20,12:00:00,145.18,145.20,145.17,145.18,29299
2017/09/20,12:01:00,145.19,145.20,145.17,145.19,24107
2017/09/20,12:02:00,145.19,145.22,145.19,145.22,44912
2017/09/20,12:03:00,145.22,145.27,145.21,145.27,34286
2017/09/20,12:04:00,145.27,145.35,145.27,145.33,93316
2017/09/20,12:05:00,145.33,145.34,145.31,145.31,43289
2017/09/20,12:06:00,145.32,145.32,145.24,145.26,102904
2017/09/20,12:07:00,145.26,145.28,145.25,145.27,60660
2017/09/20,12:08:00,145.27,145.31,145.24,145.26,100451
2017/09/20,12:09:00,145.25,145.26,145.21,145.22,59099
2017/09/20,12:10:00,145.21,145.21,145.16,145.18,75210
2017/09/20,12:11:00,145.18,145.21,145.18,145.20,72333
2017/09/20,12:12:00,145.20,145.25,145.20,145.25,8584
2017/09/20,12:13:00,145.24,145.25,145.22,145.23,8727
2017/09/20,12:14:00,145.24,145.27,145.23,145.26,12026
2017/09/20,12:15:00,145.25,145.27,145.24,145.26,18761
2017/09/20,12:16:00,145.26,145.27,145.24,145.26,11530
2017/09/20,12:17:00,145.26,145.28,145.24,145.28,24911
2017/09/20,12:18:00,145.28,145.28,145.25,145.27,10059
2017/09/20,12:19:00,145.26,145.31,145.26,145.30,30452
2017/09/20,12:20:00,145.31,145.32,145.31,145.31,29856
2017/09/20,12:21:00,145.31,145.31,145.29,145.31,13862
2017/09/20,12:22:00,145.31,145.32,145.31,145.32,3602
2017/09/20,12:23:00,145.31,145.33,145.30,145.31,18872
2017/09/20,12:24:00,145.32,145.33,145.31,145.32,4847
2017/09/20,12:25:00,145.32,145.32,145.30,145.30,9427
2017/09/20,12:26:00,145.31,145.33,145.31,145.33,10288
2017/09/20,12:27:00,145.33,145.40,145.32,145.40,47794
2017/09/20,12:28:00,145.40,145.43,145.38,145.42,72851
2017/09/20,12:29:00,145.43,145.43,145.39,145.41,31577
2017/09/20,12:30:00,145.41,145.44,145.41,145.43,44370
2017/09/20,12:31:00,145.43,145.44,145.40,145.41,33427
2017/09/20,12:32:00,145.41,145.42,145.40,145.42,39208
2017/09/20,12:33:00,145.42,145.42,145.40,145.41,33280
2017/09/20,12:34:00,145.41,145.42,145.40,145.41,37291
2017/09/20,12:35:00,145.41,145.41,145.38,145.40,13330
2017/09/20,12:36:00,145.41,145.41,145.40,145.40,38570
2017/09/20,12:37:00,145.40,145.42,145.39,145.42,49535
2017/09/20,12:38:00,145.43,145.43,145.39,145.43,49478
2017/09/20,12:39:00,145.43,145.46,145.43,145.46,31978
2017/09/20,12:40:00,145.46,145.50,145.44,145.50,24559
2017/09/20,12:41:00,145.50,145.50,145.45,145.46,44519
2017/09/20,12:42:00,145.46,145.48,145.45,145.46,28952
2017/09/20,12:43:00,145.46,145.51,145.45,145.50,29363
2017/09/20,12:44:00,145.51,145.52,145.49,145.52,10041
2017/09/20,12:45:00,145.51,145.52,145.49,145.51,31991
2017/09/20,12:46:00,145.52,145.52,145.49,145.49,18084
2017/09/20,12:47:00,145.49,145.51,145.47,145.48,22890
2017/09/20,12:48:00,145.48,145.49,145.47,145.48,12077
2017/09/20,12:49:00,145.48,145.51,145.48,145.50,8053
2017/09/20,12:50:00,145.50,145.50,145.45,145.47,80728
2017/09/20,12:51:00,145.47,145.48,145.45,145.45,13009
2017/09/20,12:52:00,145.46,145.48,145.46,145.46,57852
2017/09/20,12:53:00,145.46,145.46,145.44,145.44,30689
2017/09/20,12:54:00,145.44,145.48,145.43,145.46,35287
2017/09/20,12:55:00,145.47,145.48,145.45,145.45,10747
2017/09/20,12:56:00,145.45,145.51,145.44,145.51,68434
2017/09/20,12:57:00,145.51,145.51,145.46,145.46,11954
2017/09/20,12:58:00,145.46,145.47,145.43,145.44,98096
2017/09/20,12:59:00,145.44,145.44,145.42,145.42,29994
2017/09/20,13:00:00,145.43,145.44,145.41,145.42,16659
2017/09/20,13:01:00,145.42,145.43,145.40,145.43,33013
2017/09/20,13:02:00,145.43,145.43,145.41,145.42,11913
2017/09/20,13:03:00,145.42,145.44,145.41,145.43,11377
2017/09/20,13:04:00,145.43,145.44,145.41,145.43,8933
2017/09/20,13:05:00,145.43,145.43,145.40,145.40,16038
2017/09/20,13:06:00,145.40,145.42,145.40,145.42,336579
2017/09/20,13:07:00,145.42,145.42,145.41,145.42,12367
2017/09/20,13:08:00,145.43,145.43,145.39,145.40,66441
2017/09/20,13:09:00,145.39,145.39,145.36,145.36,69998
2017/09/20,13:10:00,145.36,145.37,145.35,145.36,58946
2017/09/20,13:11:00,145.37,145.37,145.35,145.35,15488
2017/09/20,13:12:00,145.36,145.38,145.35,145.38,23397
2017/09/20,13:13:00,145.38,145.38,145.35,145.37,203509
2017/09/20,13:14:00,145.37,145.37,145.34,145.35,8613
2017/09/20,13:15:00,145.34,145.34,145.29,145.29,20329
2017/09/20,13:16:00,145.29,145.29,145.25,145.27,96307
2017/09/20,13:17:00,145.27,145.28,145.25,145.26,27399
2017/09/20,13:18:00,145.27,145.28,145.23,145.24,23351
2017/09/20,13:19:00,145.24,145.24,145.21,145.22,13358
2017/09/20,13:20:00,145.22,145.24,145.21,145.21,51254
2017/09/20,13:21:00,145.21,145.21,145.17,145.20,29772
2017/09/20,13:22:00,145.20,145.20,145.17,145.17,19918
2017/09/20,13:23:00,145.17,145.20,145.17,145.20,13030
2017/09/20,13:24:00,145.20,145.22,145.20,145.22,25062
2017/09/20,13:25:00,145.22,145.23,145.21,145.23,5010
2017/09/20,13:26:00,145.22,145.23,145.21,145.22,12742
2017/09/20,13:27:00,145.22,145.23,145.21,145.21,6808
2017/09/20,13:28:00,145.21,145.23,145.20,145.21,24422
2017/09/20,13:29:00,145.21,145.21,145.20,145.21,14026
2017/09/20,13:30:00,145.22,145.23,145.21,145.21,4534
2017/09/20,13:31:00,145.21,145.22,145.19,145.21,52478
2017/09/20,13:32:00,145.21,145.24,145.21,145.23,11120
2017/09/20,13:33:00,145.23,145.23,145.19,145.19,15193
2017/09/20,13:34:00,145.19,145.21,145.19,145.20,64162
2017/09/20,13:35:00,145.21,145.21,145.19,145.19,3326
2017/09/20,13:36:00,145.19,145.21,145.18,145.18,9214
2017/09/20,13:37:00,145.18,145.18,145.15,145.17,179166
2017/09/20,13:38:00,145.17,145.20,145.17,145.18,19032
2017/09/20,13:39:00,145.19,145.23,145.19,145.22,25795
2017/09/20,13:40:00,145.22,145.25,145.22,145.25,45795
2017/09/20,13:41:00,145.26,145.26,145.23,145.25,15435
2017/09/20,13:42:00,145.25,145.25,145.22,145.23,33988
2017/09/20,13:43:00,145.23,145.24,145.22,145.23,6695
2017/09/20,13:44:00,145.23,145.28,145.23,145.27,10636
2017/09/20,13:45:00,145.27,145.29,145.27,145.29,28648
2017/09/20,13:46:00,145.29,145.29,145.28,145.29,15721
2017/09/20,13:47:00,145.29,145.30,145.27,145.28,11472
2017/09/20,13:48:00,145.27,145.28,145.26,145.28,28847
2017/09/20,13:49:00,145.28,145.29,145.26,145.28,7379
2017/09/20,13:50:00,145.27,145.30,145.27,145.28,11001
2017/09/20,13:51:00,145.29,145.31,145.28,145.29,15855
2017/09/20,13:52:00,145.30,145.31,145.29,145.30,5916
2017/09/20,13:53:00,145.29,145.30,145.27,145.28,14472
2017/09/20,13:54:00,145.28,145.32,145.28,145.28,12811
2017/09/20,13:55:00,145.29,145.30,145.28,145.28,72927
2017/09/20,13:56:00,145.28,145.30,145.28,145.29,7328
2017/09/20,13:57:00,145.29,145.29,145.27,145.29,47096
2017/09/20,13:58:00,145.29,145.31,145.27,145.29,16261
2017/09/20,13:59:00,145.29,145.29,145.27,145.28,19887
2017/09/20,14:00:00,145.28,145.29,145.26,145.27,5444
2017/09/20,14:01:00,145.26,145.27,145.20,145.23,73423
2017/09/20,14:02:00,145.24,145.24,144.87,144.89,241660
2017/09/20,14:03:00,144.89,144.93,144.61,144.69,375213
2017/09/20,14:04:00,144.69,144.90,144.63,144.90,235006
2017/09/20,14:05:00,144.90,145.01,144.86,144.97,197178
2017/09/20,14:06:00,144.97,144.98,144.81,144.88,157337
2017/09/20,14:07:00,144.89,144.99,144.88,144.99,95008
2017/09/20,14:08:00,144.99,145.04,144.88,144.91,141557
2017/09/20,14:09:00,144.90,144.98,144.90,144.95,161833
2017/09/20,14:10:00,144.95,144.99,144.89,144.90,115667
2017/09/20,14:11:00,144.91,144.92,144.82,144.82,98534
2017/09/20,14:12:00,144.83,144.95,144.82,144.94,49726
2017/09/20,14:13:00,144.94,145.07,144.94,145.05,149458
2017/09/20,14:14:00,145.05,145.07,144.99,145.00,105000
2017/09/20,14:15:00,145.00,145.01,144.86,144.96,146463
2017/09/20,14:16:00,144.94,144.98,144.86,144.88,57491
2017/09/20,14:17:00,144.88,144.92,144.82,144.87,80580
2017/09/20,14:18:00,144.88,144.89,144.81,144.86,76029
2017/09/20,14:19:00,144.87,144.89,144.79,144.88,505513
2017/09/20,14:20:00,144.89,144.89,144.80,144.80,52610
2017/09/20,14:21:00,144.78,144.79,144.71,144.71,128570
2017/09/20,14:22:00,144.70,144.76,144.48,144.48,556232
2017/09/20,14:23:00,144.49,144.51,144.27,144.38,546799
2017/09/20,14:24:00,144.37,144.46,144.35,144.37,137250
2017/09/20,14:25:00,144.36,144.50,144.32,144.48,627750
2017/09/20,14:26:00,144.48,144.49,144.39,144.41,165295
2017/09/20,14:27:00,144.41,144.42,144.27,144.39,194037
2017/09/20,14:28:00,144.38,144.60,144.38,144.57,655873
2017/09/20,14:29:00,144.57,144.57,144.51,144.54,114910
2017/09/20,14:30:00,144.54,144.54,144.44,144.44,147833
2017/09/20,14:31:00,144.44,144.49,144.41,144.44,78911
2017/09/20,14:32:00,144.43,144.43,144.33,144.41,143597
2017/09/20,14:33:00,144.41,144.47,144.35,144.43,75618
2017/09/20,14:34:00,144.43,144.44,144.33,144.43,65679
2017/09/20,14:35:00,144.43,144.47,144.38,144.43,52028
2017/09/20,14:36:00,144.43,144.44,144.32,144.34,73110
2017/09/20,14:37:00,144.33,144.35,144.23,144.34,150535
2017/09/20,14:38:00,144.34,144.47,144.33,144.46,54161
2017/09/20,14:39:00,144.46,144.54,144.39,144.45,266995
2017/09/20,14:40:00,144.44,144.53,144.42,144.48,74711
2017/09/20,14:41:00,144.48,144.48,144.43,144.46,72864
2017/09/20,14:42:00,144.45,144.51,144.38,144.50,52222
2017/09/20,14:43:00,144.49,144.49,144.39,144.41,113515
2017/09/20,14:44:00,144.41,144.52,144.39,144.47,60948
2017/09/20,14:45:00,144.47,144.59,144.47,144.54,287656
2017/09/20,14:46:00,144.55,144.64,144.50,144.60,672402
2017/09/20,14:47:00,144.60,144.65,144.58,144.64,113960
2017/09/20,14:48:00,144.65,144.73,144.64,144.67,132769
2017/09/20,14:49:00,144.67,144.77,144.65,144.73,164984
2017/09/20,14:50:00,144.73,144.91,144.73,144.87,289708
2017/09/20,14:51:00,144.87,144.87,144.80,144.81,140424
2017/09/20,14:52:00,144.82,144.85,144.79,144.82,83456
2017/09/20,14:53:00,144.83,144.83,144.77,144.78,126570
2017/09/20,14:54:00,144.78,144.81,144.77,144.78,62638
2017/09/20,14:55:00,144.78,144.84,144.78,144.81,66897
2017/09/20,14:56:00,144.81,144.92,144.81,144.86,87753
2017/09/20,14:57:00,144.86,144.93,144.86,144.90,569779
2017/09/20,14:58:00,144.90,144.96,144.87,144.88,106834
2017/09/20,14:59:00,144.89,144.97,144.88,144.91,69655
2017/09/20,15:00:00,144.91,144.93,144.83,144.86,228025
2017/09/20,15:01:00,144.85,144.88,144.80,144.87,107186
2017/09/20,15:02:00,144.88,144.89,144.78,144.80,55636
2017/09/20,15:03:00,144.80,144.85,144.79,144.83,88867
2017/09/20,15:04:00,144.83,144.90,144.83,144.89,203929
2017/09/20,15:05:00,144.89,144.90,144.82,144.83,184230
2017/09/20,15:06:00,144.83,144.84,144.79,144.82,50268
2017/09/20,15:07:00,144.82,144.83,144.77,144.78,770073
2017/09/20,15:08:00,144.78,144.80,144.73,144.76,128962
2017/09/20,15:09:00,144.76,144.79,144.73,144.74,67999
2017/09/20,15:10:00,144.74,144.78,144.73,144.77,23412
2017/09/20,15:11:00,144.78,144.85,144.77,144.83,71709
2017/09/20,15:12:00,144.82,144.85,144.81,144.83,34551
2017/09/20,15:13:00,144.83,144.84,144.80,144.83,23405
2017/09/20,15:14:00,144.82,144.87,144.82,144.84,301364
2017/09/20,15:15:00,144.84,144.86,144.82,144.85,180191
2017/09/20,15:16:00,144.86,144.89,144.82,144.88,135242
2017/09/20,15:17:00,144.87,144.91,144.87,144.91,116422
2017/09/20,15:18:00,144.91,144.91,144.88,144.89,64143
2017/09/20,15:19:00,144.89,144.92,144.89,144.91,406735
2017/09/20,15:20:00,144.91,144.93,144.91,144.93,61308
2017/09/20,15:21:00,144.92,144.94,144.90,144.94,37063
2017/09/20,15:22:00,144.93,145.03,144.93,145.01,84449
2017/09/20,15:23:00,145.01,145.06,144.99,145.03,90579
2017/09/20,15:24:00,145.03,145.04,145.00,145.00,21038
2017/09/20,15:25:00,145.00,145.02,144.99,145.02,126345
2017/09/20,15:26:00,145.01,145.02,144.99,144.99,31356
2017/09/20,15:27:00,145.00,145.04,144.99,145.02,46908
2017/09/20,15:28:00,145.03,145.03,144.99,144.99,253287
2017/09/20,15:29:00,144.99,145.02,144.98,145.02,61147
2017/09/20,15:30:00,145.02,145.03,145.00,145.03,92287
2017/09/20,15:31:00,145.03,145.10,145.03,145.10,51017
2017/09/20,15:32:00,145.10,145.15,145.07,145.10,104361
2017/09/20,15:33:00,145.10,145.14,145.06,145.14,62448
2017/09/20,15:34:00,145.13,145.22,145.13,145.19,144675
2017/09/20,15:35:00,145.19,145.22,145.19,145.22,85601
2017/09/20,15:36:00,145.21,145.23,145.18,145.18,174136
2017/09/20,15:37:00,145.19,145.19,145.14,145.16,51420
2017/09/20,15:38:00,145.16,145.20,145.16,145.18,70354
2017/09/20,15:39:00,145.18,145.22,145.18,145.18,34821
2017/09/20,15:40:00,145.18,145.21,145.17,145.20,36261
2017/09/20,15:41:00,145.19,145.20,145.15,145.16,44152
2017/09/20,15:42:00,145.15,145.17,145.12,145.12,46770
2017/09/20,15:43:00,145.13,145.14,145.11,145.13,47737
2017/09/20,15:44:00,145.13,145.14,145.07,145.08,112860
2017/09/20,15:45:00,145.09,145.10,145.07,145.08,102162
2017/09/20,15:46:00,145.08,145.14,145.07,145.12,84541
2017/09/20,15:47:00,145.13,145.13,145.10,145.11,25782
2017/09/20,15:48:00,145.11,145.16,145.10,145.16,56320
2017/09/20,15:49:00,145.16,145.24,145.16,145.24,91430
2017/09/20,15:50:00,145.23,145.26,145.21,145.26,84502
2017/09/20,15:51:00,145.27,145.42,145.26,145.40,408896
2017/09/20,15:52:00,145.40,145.47,145.39,145.41,197937
2017/09/20,15:53:00,145.41,145.41,145.37,145.40,105500
2017/09/20,15:54:00,145.40,145.42,145.38,145.39,120535
2017/09/20,15:55:00,145.39,145.42,145.37,145.41,77110
2017/09/20,15:56:00,145.41,145.44,145.39,145.39,83206
2017/09/20,15:57:00,145.39,145.41,145.37,145.41,79057
2017/09/20,15:58:00,145.41,145.46,145.41,145.44,114651
2017/09/20,15:59:00,145.44,145.44,145.37,145.37,135860
2017/09/20,16:00:00,145.37,145.38,145.34,145.35,436507
2017/09/21,09:31:00,145.25,145.26,145.02,145.11,188244
2017/09/21,09:32:00,145.12,145.14,145.05,145.09,60788
2017/09/21,09:33:00,145.08,145.13,145.06,145.13,74295
2017/09/21,09:34:00,145.11,145.11,145.02,145.03,50500
2017/09/21,09:35:00,145.03,145.12,145.02,145.10,136700
2017/09/21,09:36:00,145.10,145.12,144.95,144.98,151855
2017/09/21,09:37:00,144.98,144.98,144.89,144.91,143189
2017/09/21,09:38:00,144.91,144.93,144.77,144.79,129774
2017/09/21,09:39:00,144.79,144.85,144.71,144.74,251254
2017/09/21,09:40:00,144.74,144.80,144.71,144.78,79180
2017/09/21,09:41:00,144.78,144.85,144.63,144.66,409986
2017/09/21,09:42:00,144.66,144.77,144.66,144.73,166569
2017/09/21,09:43:00,144.73,144.81,144.68,144.81,127120
2017/09/21,09:44:00,144.79,144.85,144.76,144.79,120642
2017/09/21,09:45:00,144.78,144.78,144.70,144.75,99498
2017/09/21,09:46:00,144.76,144.83,144.71,144.83,82452
2017/09/21,09:47:00,144.83,144.85,144.77,144.81,68209
2017/09/21,09:48:00,144.81,144.81,144.70,144.71,73107
2017/09/21,09:49:00,144.70,144.73,144.59,144.71,225571
2017/09/21,09:50:00,144.70,144.79,144.66,144.69,80224
2017/09/21,09:51:00,144.69,144.74,144.64,144.66,338743
2017/09/21,09:52:00,144.65,144.68,144.53,144.57,151376
2017/09/21,09:53:00,144.56,144.58,144.49,144.52,488473
2017/09/21,09:54:00,144.53,144.54,144.47,144.53,84122
2017/09/21,09:55:00,144.51,144.54,144.41,144.45,410153
2017/09/21,09:56:00,144.45,144.45,144.36,144.36,136915
2017/09/21,09:57:00,144.36,144.39,144.28,144.37,135808
2017/09/21,09:58:00,144.36,144.44,144.36,144.43,69673
2017/09/21,09:59:00,144.43,144.49,144.42,144.47,137503
2017/09/21,10:00:00,144.47,144.50,144.42,144.48,69435
2017/09/21,10:01:00,144.47,144.48,144.42,144.46,129934
2017/09/21,10:02:00,144.46,144.48,144.39,144.47,91733
2017/09/21,10:03:00,144.47,144.49,144.40,144.41,65491
2017/09/21,10:04:00,144.41,144.54,144.39,144.51,54045
2017/09/21,10:05:00,144.53,144.57,144.51,144.51,75032
2017/09/21,10:06:00,144.50,144.51,144.43,144.45,47705
2017/09/21,10:07:00,144.42,144.44,144.34,144.40,129943
2017/09/21,10:08:00,144.39,144.39,144.30,144.30,75228
2017/09/21,10:09:00,144.29,144.40,144.25,144.38,111540
2017/09/21,10:10:00,144.38,144.41,144.33,144.38,64083
2017/09/21,10:11:00,144.39,144.47,144.38,144.47,44379
2017/09/21,10:12:00,144.46,144.51,144.41,144.50,59889
2017/09/21,10:13:00,144.50,144.56,144.50,144.55,38448
2017/09/21,10:14:00,144.55,144.55,144.50,144.52,128840
2017/09/21,10:15:00,144.53,144.55,144.49,144.53,56887
2017/09/21,10:16:00,144.53,144.57,144.51,144.52,121217
2017/09/21,10:17:00,144.52,144.54,144.42,144.46,56269
2017/09/21,10:18:00,144.47,144.50,144.45,144.45,37287
2017/09/21,10:19:00,144.45,144.45,144.32,144.34,212274
2017/09/21,10:20:00,144.35,144.37,144.31,144.37,100089
2017/09/21,10:21:00,144.37,144.41,144.32,144.32,44151
2017/09/21,10:22:00,144.32,144.36,144.23,144.24,55134
2017/09/21,10:23:00,144.23,144.24,144.06,144.07,441719
2017/09/21,10:24:00,144.07,144.12,144.04,144.06,561911
2017/09/21,10:25:00,144.07,144.07,144.00,144.02,120864
2017/09/21,10:26:00,144.02,144.10,144.01,144.07,971062
2017/09/21,10:27:00,144.07,144.16,144.04,144.14,184895
2017/09/21,10:28:00,144.14,144.17,144.12,144.16,47983
2017/09/21,10:29:00,144.16,144.24,144.15,144.24,114821
2017/09/21,10:30:00,144.24,144.24,144.13,144.15,276758
2017/09/21,10:31:00,144.15,144.16,144.05,144.06,79504
2017/09/21,10:32:00,144.06,144.11,144.05,144.11,30631
2017/09/21,10:33:00,144.11,144.14,144.08,144.12,49328
2017/09/21,10:34:00,144.12,144.21,144.10,144.18,66818
2017/09/21,10:35:00,144.18,144.23,144.18,144.20,160585
2017/09/21,10:36:00,144.20,144.22,144.18,144.19,367197
2017/09/21,10:37:00,144.20,144.27,144.12,144.24,147805
2017/09/21,10:38:00,144.24,144.26,144.19,144.21,38229
2017/09/21,10:39:00,144.21,144.21,144.16,144.17,57913
2017/09/21,10:40:00,144.17,144.18,144.13,144.15,52721
2017/09/21,10:41:00,144.15,144.17,144.12,144.16,34405
2017/09/21,10:42:00,144.17,144.17,144.11,144.15,29618
2017/09/21,10:43:00,144.15,144.15,144.13,144.15,13423
2017/09/21,10:44:00,144.15,144.16,144.07,144.07,63436
2017/09/21,10:45:00,144.07,144.08,143.96,143.98,131134
2017/09/21,10:46:00,143.98,144.08,143.95,144.08,75226
2017/09/21,10:47:00,144.09,144.18,144.08,144.16,53511
2017/09/21,10:48:00,144.17,144.20,144.15,144.19,175316
2017/09/21,10:49:00,144.19,144.22,144.17,144.21,99951
2017/09/21,10:50:00,144.21,144.28,144.16,144.25,56028
2017/09/21,10:51:00,144.26,144.40,144.26,144.40,237020
2017/09/21,10:52:00,144.40,144.44,144.39,144.43,515421
2017/09/21,10:53:00,144.43,144.45,144.40,144.43,94947
2017/09/21,10:54:00,144.43,144.43,144.41,144.42,11811
2017/09/21,10:55:00,144.42,144.45,144.41,144.44,85694
2017/09/21,10:56:00,144.45,144.46,144.39,144.41,200979
2017/09/21,10:57:00,144.41,144.41,144.39,144.41,51862
2017/09/21,10:58:00,144.41,144.46,144.39,144.45,71705
2017/09/21,10:59:00,144.45,144.45,144.42,144.44,556981
2017/09/21,11:00:00,144.43,144.45,144.41,144.45,29079
2017/09/21,11:01:00,144.45,144.49,144.45,144.47,69773
2017/09/21,11:02:00,144.47,144.49,144.44,144.49,47999
2017/09/21,11:03:00,144.49,144.51,144.47,144.51,42673
2017/09/21,11:04:00,144.50,144.52,144.50,144.51,17805
2017/09/21,11:05:00,144.51,144.53,144.47,144.48,110790
2017/09/21,11:06:00,144.48,144.52,144.47,144.50,44797
2017/09/21,11:07:00,144.50,144.50,144.46,144.47,74153
2017/09/21,11:08:00,144.47,144.47,144.41,144.43,66067
2017/09/21,11:09:00,144.43,144.44,144.41,144.43,108198
2017/09/21,11:10:00,144.44,144.51,144.44,144.51,40209
2017/09/21,11:11:00,144.51,144.60,144.50,144.57,114719
2017/09/21,11:12:00,144.57,144.67,144.57,144.64,89647
2017/09/21,11:13:00,144.64,144.66,144.56,144.56,48683
2017/09/21,11:14:00,144.56,144.60,144.55,144.57,51675
2017/09/21,11:15:00,144.58,144.63,144.57,144.63,39784
2017/09/21,11:16:00,144.63,144.66,144.61,144.66,49285
2017/09/21,11:17:00,144.66,144.66,144.59,144.62,23153
2017/09/21,11:18:00,144.62,144.62,144.57,144.62,15574
2017/09/21,11:19:00,144.63,144.64,144.60,144.62,15897
2017/09/21,11:20:00,144.63,144.63,144.59,144.61,10369
2017/09/21,11:21:00,144.61,144.63,144.60,144.63,18538
2017/09/21,11:22:00,144.63,144.66,144.61,144.65,94076
2017/09/21,11:23:00,144.65,144.67,144.63,144.67,24171
2017/09/21,11:24:00,144.67,144.75,144.66,144.73,55468
2017/09/21,11:25:00,144.73,144.75,144.69,144.69,24745
2017/09/21,11:26:00,144.71,144.72,144.70,144.71,25610
2017/09/21,11:27:00,144.71,144.71,144.66,144.68,54378
2017/09/21,11:28:00,144.68,144.72,144.68,144.72,42905
2017/09/21,11:29:00,144.72,144.79,144.72,144.77,29127
2017/09/21,11:30:00,144.77,144.78,144.68,144.68,48671
2017/09/21,11:31:00,144.67,144.73,144.66,144.70,63362
2017/09/21,11:32:00,144.70,144.76,144.69,144.76,138768
2017/09/21,11:33:00,144.76,144.76,144.72,144.75,116250
2017/09/21,11:34:00,144.75,144.81,144.74,144.78,125967
2017/09/21,11:35:00,144.79,144.80,144.66,144.66,94246
2017/09/21,11:36:00,144.66,144.71,144.66,144.69,22926
2017/09/21,11:37:00,144.70,144.70,144.64,144.66,17578
2017/09/21,11:38:00,144.65,144.65,144.61,144.62,59023
2017/09/21,11:39:00,144.63,144.64,144.60,144.61,30150
2017/09/21,11:40:00,144.61,144.65,144.61,144.65,24777
2017/09/21,11:41:00,144.64,144.70,144.64,144.69,58065
2017/09/21,11:42:00,144.69,144.72,144.68,144.70,35394
2017/09/21,11:43:00,144.70,144.76,144.69,144.75,77377
2017/09/21,11:44:00,144.75,144.76,144.71,144.71,31861
2017/09/21,11:45:00,144.71,144.74,144.71,144.72,4531
2017/09/21,11:46:00,144.72,144.73,144.66,144.67,18674
2017/09/21,11:47:00,144.65,144.68,144.64,144.64,15173
2017/09/21,11:48:00,144.64,144.68,144.64,144.65,38376
2017/09/21,11:49:00,144.66,144.72,144.66,144.66,18837
2017/09/21,11:50:00,144.68,144.68,144.63,144.64,19946
2017/09/21,11:51:00,144.65,144.68,144.63,144.68,12703
2017/09/21,11:52:00,144.68,144.73,144.68,144.73,19598
2017/09/21,11:53:00,144.72,144.76,144.72,144.74,12428
2017/09/21,11:54:00,144.74,144.74,144.67,144.68,41207
2017/09/21,11:55:00,144.69,144.69,144.65,144.65,44265
2017/09/21,11:56:00,144.66,144.70,144.64,144.70,15339
2017/09/21,11:57:00,144.69,144.72,144.68,144.72,11714
2017/09/21,11:58:00,144.71,144.73,144.68,144.72,19653
2017/09/21,11:59:00,144.72,144.72,144.68,144.68,14898
2017/09/21,12:00:00,144.68,144.70,144.66,144.69,36951
2017/09/21,12:01:00,144.69,144.71,144.66,144.67,10399
2017/09/21,12:02:00,144.67,144.71,144.67,144.70,11817
2017/09/21,12:03:00,144.71,144.75,144.70,144.75,430798
2017/09/21,12:04:00,144.76,144.78,144.75,144.78,16208
2017/09/21,12:05:00,144.78,144.78,144.73,144.74,18727
2017/09/21,12:06:00,144.74,144.75,144.71,144.72,23364
2017/09/21,12:07:00,144.72,144.75,144.71,144.72,33832
2017/09/21,12:08:00,144.71,144.74,144.70,144.74,16799
2017/09/21,12:09:00,144.74,144.79,144.74,144.79,25648
2017/09/21,12:10:00,144.79,144.80,144.75,144.77,10073
2017/09/21,12:11:00,144.77,144.79,144.76,144.76,19264
2017/09/21,12:12:00,144.75,144.85,144.75,144.85,61826
2017/09/21,12:13:00,144.84,144.89,144.83,144.88,93245
2017/09/21,12:14:00,144.88,144.92,144.86,144.87,43711
2017/09/21,12:15:00,144.87,144.90,144.87,144.87,37271
2017/09/21,12:16:00,144.87,144.89,144.86,144.86,14454
2017/09/21,12:17:00,144.88,144.89,144.87,144.88,448227
2017/09/21,12:18:00,144.88,144.88,144.85,144.85,9941
2017/09/21,12:19:00,144.84,144.87,144.84,144.86,410655
2017/09/21,12:20:00,144.85,144.87,144.83,144.87,72751
2017/09/21,12:21:00,144.87,144.87,144.85,144.85,5973
2017/09/21,12:22:00,144.85,144.93,144.85,144.92,27806
2017/09/21,12:23:00,144.91,144.93,144.89,144.92,85901
2017/09/21,12:24:00,144.91,144.93,144.88,144.88,28603
2017/09/21,12:25:00,144.87,144.88,144.79,144.83,163412
2017/09/21,12:26:00,144.83,144.84,144.81,144.83,25253
2017/09/21,12:27:00,144.83,144.84,144.81,144.82,7416
2017/09/21,12:28:00,144.81,144.82,144.80,144.82,13447
2017/09/21,12:29:00,144.82,144.85,144.82,144.84,11336
2017/09/21,12:30:00,144.84,144.84,144.80,144.82,38939
2017/09/21,12:31:00,144.81,144.81,144.78,144.80,35263
2017/09/21,12:32:00,144.80,144.81,144.76,144.77,13744
2017/09/21,12:33:00,144.77,144.77,144.75,144.77,84941
2017/09/21,12:34:00,144.77,144.78,144.75,144.76,23888
2017/09/21,12:35:00,144.76,144.76,144.74,144.75,13774
2017/09/21,12:36:00,144.75,144.82,144.74,144.78,18568
2017/09/21,12:37:00,144.78,144.81,144.78,144.81,7990
2017/09/21,12:38:00,144.81,144.83,144.80,144.80,9815
2017/09/21,12:39:00,144.81,144.81,144.75,144.77,16225
2017/09/21,12:40:00,144.77,144.77,144.72,144.73,13459
2017/09/21,12:41:00,144.74,144.75,144.71,144.71,57681
2017/09/21,12:42:00,144.72,144.72,144.62,144.65,51192
2017/09/21,12:43:00,144.66,144.66,144.61,144.62,30807
2017/09/21,12:44:00,144.63,144.65,144.59,144.65,17975
2017/09/21,12:45:00,144.65,144.67,144.62,144.67,2937
2017/09/21,12:46:00,144.66,144.70,144.65,144.69,40590
2017/09/21,12:47:00,144.70,144.73,144.70,144.73,14303
2017/09/21,12:48:00,144.72,144.74,144.71,144.74,11392
2017/09/21,12:49:00,144.74,144.77,144.72,144.76,8049
2017/09/21,12:50:00,144.76,144.78,144.75,144.75,5679
2017/09/21,12:51:00,144.74,144.78,144.74,144.78,24086
2017/09/21,12:52:00,144.78,144.78,144.77,144.78,1537
2017/09/21,12:53:00,144.79,144.88,144.79,144.87,31214
2017/09/21,12:54:00,144.87,144.87,144.80,144.81,23597
2017/09/21,12:55:00,144.81,144.83,144.81,144.81,9991
2017/09/21,12:56:00,144.81,144.81,144.80,144.80,1488
2017/09/21,12:57:00,144.80,144.84,144.80,144.83,14313
2017/09/21,12:58:00,144.85,144.85,144.79,144.79,13538
2017/09/21,12:59:00,144.80,144.84,144.80,144.82,18247
2017/09/21,13:00:00,144.82,144.82,144.78,144.80,53655
2017/09/21,13:01:00,144.79,144.81,144.78,144.81,6978
2017/09/21,13:02:00,144.81,144.84,144.80,144.84,1837
2017/09/21,13:03:00,144.85,144.87,144.82,144.82,16182
2017/09/21,13:04:00,144.82,144.84,144.82,144.83,12815
2017/09/21,13:05:00,144.84,144.85,144.83,144.84,1912
2017/09/21,13:06:00,144.83,144.83,144.80,144.80,33774
2017/09/21,13:07:00,144.80,144.82,144.80,144.82,42242
2017/09/21,13:08:00,144.83,144.87,144.82,144.87,8843
2017/09/21,13:09:00,144.87,144.92,144.87,144.90,52760
2017/09/21,13:10:00,144.90,144.99,144.89,144.98,207652
2017/09/21,13:11:00,144.98,144.98,144.95,144.96,53537
2017/09/21,13:12:00,144.96,144.98,144.95,144.96,26430
2017/09/21,13:13:00,144.95,144.97,144.93,144.97,49225
2017/09/21,13:14:00,144.97,144.97,144.95,144.96,6067
2017/09/21,13:15:00,144.97,144.98,144.97,144.98,16734
2017/09/21,13:16:00,144.98,144.99,144.97,144.97,12969
2017/09/21,13:17:00,144.97,145.00,144.97,145.00,21723
2017/09/21,13:18:00,145.00,145.01,145.00,145.01,255990
2017/09/21,13:19:00,145.00,145.03,145.00,145.02,110005
2017/09/21,13:20:00,145.02,145.07,145.02,145.03,291904
2017/09/21,13:21:00,145.03,145.04,145.02,145.03,86304
2017/09/21,13:22:00,145.04,145.05,145.02,145.02,42474
2017/09/21,13:23:00,145.03,145.03,145.00,145.01,110921
2017/09/21,13:24:00,145.01,145.01,144.99,144.99,179510
2017/09/21,13:25:00,144.99,145.02,144.99,145.02,29525
2017/09/21,13:26:00,145.02,145.02,145.00,145.01,10984
2017/09/21,13:27:00,145.00,145.01,144.96,144.96,59758
2017/09/21,13:28:00,144.96,144.98,144.95,144.96,17653
2017/09/21,13:29:00,144.97,144.97,144.95,144.97,14597
2017/09/21,13:30:00,144.97,144.98,144.95,144.96,7077
2017/09/21,13:31:00,144.96,144.98,144.95,144.97,16569
2017/09/21,13:32:00,144.97,144.97,144.94,144.94,18753
2017/09/21,13:33:00,144.94,144.94,144.91,144.91,20743
2017/09/21,13:34:00,144.91,144.92,144.89,144.90,40616
2017/09/21,13:35:00,144.91,144.94,144.91,144.94,6430
2017/09/21,13:36:00,144.94,144.94,144.92,144.93,2968
2017/09/21,13:37:00,144.94,144.95,144.94,144.95,3164
2017/09/21,13:38:00,144.95,144.96,144.93,144.95,12522
2017/09/21,13:39:00,144.95,144.95,144.94,144.95,5802
2017/09/21,13:40:00,144.96,144.96,144.93,144.93,19209
2017/09/21,13:41:00,144.94,144.99,144.94,144.99,10066
2017/09/21,13:42:00,144.99,145.02,144.98,145.01,28459
2017/09/21,13:43:00,145.00,145.01,145.00,145.00,67472
2017/09/21,13:44:00,145.01,145.01,144.96,144.97,67153
2017/09/21,13:45:00,144.97,145.00,144.96,144.99,10421
2017/09/21,13:46:00,144.99,145.00,144.98,144.99,7526
2017/09/21,13:47:00,144.99,144.99,144.93,144.93,64880
2017/09/21,13:48:00,144.93,144.95,144.92,144.93,31674
2017/09/21,13:49:00,144.93,144.93,144.88,144.90,30621
2017/09/21,13:50:00,144.90,144.91,144.87,144.87,12211
2017/09/21,13:51:00,144.87,144.92,144.87,144.92,2052
2017/09/21,13:52:00,144.92,144.92,144.89,144.92,17215
2017/09/21,13:53:00,144.92,144.92,144.89,144.91,34474
2017/09/21,13:54:00,144.91,144.92,144.90,144.92,12345
2017/09/21,13:55:00,144.91,144.93,144.90,144.93,57542
2017/09/21,13:56:00,144.93,144.97,144.93,144.97,33577
2017/09/21,13:57:00,144.97,144.98,144.94,144.95,10416
2017/09/21,13:58:00,144.94,144.95,144.92,144.94,9190
2017/09/21,13:59:00,144.93,144.96,144.92,144.96,10151
2017/09/21,14:00:00,144.96,144.96,144.94,144.95,3338
2017/09/21,14:01:00,144.96,144.97,144.94,144.94,12477
2017/09/21,14:02:00,144.94,144.94,144.92,144.92,7195
2017/09/21,14:03:00,144.92,144.92,144.90,144.90,50621
2017/09/21,14:04:00,144.90,144.92,144.89,144.92,9370
2017/09/21,14:05:00,144.91,144.95,144.91,144.95,5238
2017/09/21,14:06:00,144.95,144.96,144.92,144.92,5376
2017/09/21,14:07:00,144.92,144.94,144.92,144.94,6949
2017/09/21,14:08:00,144.95,144.96,144.93,144.93,22237
2017/09/21,14:09:00,144.94,144.95,144.93,144.94,8113
2017/09/21,14:10:00,144.94,144.94,144.93,144.93,7254
2017/09/21,14:11:00,144.93,144.94,144.92,144.92,4397
2017/09/21,14:12:00,144.92,144.93,144.90,144.92,5322
2017/09/21,14:13:00,144.93,145.01,144.92,145.00,33075
2017/09/21,14:14:00,145.00,145.00,144.95,144.96,75035
2017/09/21,14:15:00,144.95,144.96,144.95,144.96,4476
2017/09/21,14:16:00,144.96,144.96,144.93,144.93,11198
2017/09/21,14:17:00,144.93,144.94,144.90,144.91,9363
2017/09/21,14:18:00,144.90,144.91,144.87,144.89,9460
2017/09/21,14:19:00,144.88,144.88,144.85,144.88,10644
2017/09/21,14:20:00,144.88,144.89,144.85,144.87,7311
2017/09/21,14:21:00,144.87,144.88,144.86,144.87,10638
2017/09/21,14:22:00,144.87,144.87,144.80,144.80,13009
2017/09/21,14:23:00,144.80,144.83,144.78,144.81,30910
2017/09/21,14:24:00,144.81,144.85,144.80,144.80,29839
2017/09/21,14:25:00,144.79,144.81,144.79,144.80,6003
2017/09/21,14:26:00,144.79,144.83,144.79,144.82,16869
2017/09/21,14:27:00,144.81,144.81,144.77,144.77,28102
2017/09/21,14:28:00,144.77,144.81,144.76,144.81,8372
2017/09/21,14:29:00,144.81,144.81,144.77,144.80,25420
2017/09/21,14:30:00,144.80,144.82,144.79,144.79,4989
2017/09/21,14:31:00,144.79,144.80,144.77,144.78,14306
2017/09/21,14:32:00,144.77,144.78,144.71,144.73,145664
2017/09/21,14:33:00,144.74,144.75,144.72,144.74,16316
2017/09/21,14:34:00,144.74,144.74,144.70,144.70,17134
2017/09/21,14:35:00,144.70,144.75,144.70,144.74,18525
2017/09/21,14:36:00,144.73,144.74,144.71,144.74,14579
2017/09/21,14:37:00,144.74,144.79,144.74,144.76,29438
2017/09/21,14:38:00,144.76,144.77,144.74,144.77,27687
2017/09/21,14:39:00,144.76,144.77,144.75,144.75,12720
2017/09/21,14:40:00,144.75,144.75,144.73,144.74,14713
2017/09/21,14:41:00,144.74,144.76,144.72,144.74,46558
2017/09/21,14:42:00,144.74,144.74,144.72,144.73,4113
2017/09/21,14:43:00,144.73,144.75,144.71,144.71,26658
2017/09/21,14:44:00,144.71,144.73,144.71,144.73,25853
2017/09/21,14:45:00,144.73,144.76,144.68,144.69,80404
2017/09/21,14:46:00,144.69,144.70,144.61,144.61,85648
2017/09/21,14:47:00,144.61,144.65,144.60,144.65,29678
2017/09/21,14:48:00,144.65,144.67,144.64,144.66,42280
2017/09/21,14:49:00,144.66,144.66,144.61,144.62,116673
2017/09/21,14:50:00,144.62,144.65,144.60,144.65,86561
2017/09/21,14:51:00,144.65,144.67,144.64,144.65,42478
2017/09/21,14:52:00,144.66,144.70,144.66,144.68,30834
2017/09/21,14:53:00,144.68,144.69,144.66,144.69,64990
2017/09/21,14:54:00,144.69,144.70,144.67,144.67,14842
2017/09/21,14:55:00,144.68,144.69,144.67,144.68,14024
2017/09/21,14:56:00,144.68,144.69,144.67,144.69,18076
2017/09/21,14:57:00,144.69,144.71,144.69,144.71,16291
2017/09/21,14:58:00,144.71,144.74,144.70,144.73,26232
2017/09/21,14:59:00,144.75,144.78,144.75,144.77,33206
2017/09/21,15:00:00,144.78,144.78,144.74,144.76,25640
2017/09/21,15:01:00,144.76,144.78,144.76,144.77,3635
2017/09/21,15:02:00,144.77,144.77,144.76,144.76,9420
2017/09/21,15:03:00,144.75,144.77,144.75,144.76,7407
2017/09/21,15:04:00,144.76,144.77,144.75,144.76,7242
2017/09/21,15:05:00,144.76,144.81,144.76,144.78,9112
2017/09/21,15:06:00,144.78,144.79,144.76,144.78,16212
2017/09/21,15:07:00,144.79,144.81,144.78,144.80,12898
2017/09/21,15:08:00,144.79,144.79,144.75,144.75,20173
2017/09/21,15:09:00,144.76,144.77,144.75,144.77,58839
2017/09/21,15:10:00,144.78,144.81,144.77,144.79,47979
2017/09/21,15:11:00,144.79,144.79,144.76,144.76,1906
2017/09/21,15:12:00,144.76,144.76,144.70,144.71,35383
2017/09/21,15:13:00,144.71,144.71,144.64,144.65,12970
2017/09/21,15:14:00,144.65,144.67,144.65,144.66,11242
2017/09/21,15:15:00,144.65,144.65,144.60,144.61,44663
2017/09/21,15:16:00,144.61,144.66,144.61,144.64,52669
2017/09/21,15:17:00,144.63,144.67,144.63,144.64,10198
2017/09/21,15:18:00,144.64,144.66,144.64,144.66,15294
2017/09/21,15:19:00,144.67,144.68,144.66,144.67,15564
2017/09/21,15:20:00,144.67,144.67,144.66,144.66,8990
2017/09/21,15:21:00,144.67,144.68,144.66,144.68,15489
2017/09/21,15:22:00,144.68,144.70,144.66,144.70,7439
2017/09/21,15:23:00,144.70,144.71,144.69,144.69,84181
2017/09/21,15:24:00,144.70,144.71,144.69,144.71,6870
2017/09/21,15:25:00,144.71,144.72,144.69,144.72,16314
2017/09/21,15:26:00,144.72,144.82,144.72,144.81,48615
2017/09/21,15:27:00,144.81,144.82,144.79,144.80,29157
2017/09/21,15:28:00,144.80,144.82,144.79,144.81,18111
2017/09/21,15:29:00,144.80,144.80,144.77,144.77,12687
2017/09/21,15:30:00,144.76,144.78,144.76,144.78,21835
2017/09/21,15:31:00,144.78,144.79,144.77,144.78,16050
2017/09/21,15:32:00,144.79,144.79,144.75,144.77,14205
2017/09/21,15:33:00,144.77,144.78,144.77,144.78,5465
2017/09/21,15:34:00,144.77,144.78,144.76,144.76,9793
2017/09/21,15:35:00,144.75,144.80,144.75,144.79,10474
2017/09/21,15:36:00,144.79,144.86,144.79,144.84,27000
2017/09/21,15:37:00,144.84,144.84,144.82,144.84,23443
2017/09/21,15:38:00,144.84,144.84,144.82,144.82,28016
2017/09/21,15:39:00,144.83,144.83,144.79,144.80,27361
2017/09/21,15:40:00,144.80,144.82,144.78,144.78,26611
2017/09/21,15:41:00,144.78,144.81,144.77,144.80,37915
2017/09/21,15:42:00,144.80,144.81,144.76,144.76,467717
2017/09/21,15:43:00,144.76,144.78,144.75,144.75,15839
2017/09/21,15:44:00,144.75,144.75,144.65,144.68,73001
2017/09/21,15:45:00,144.68,144.68,144.60,144.60,65184
2017/09/21,15:46:00,144.60,144.69,144.59,144.66,33916
2017/09/21,15:47:00,144.67,144.68,144.65,144.66,74530
2017/09/21,15:48:00,144.67,144.68,144.63,144.64,117753
2017/09/21,15:49:00,144.64,144.65,144.62,144.65,48458
2017/09/21,15:50:00,144.65,144.65,144.61,144.62,44864
2017/09/21,15:51:00,144.62,144.62,144.51,144.52,190059
2017/09/21,15:52:00,144.52,144.53,144.49,144.49,74043
2017/09/21,15:53:00,144.49,144.50,144.47,144.48,60312
2017/09/21,15:54:00,144.48,144.51,144.46,144.48,68829
2017/09/21,15:55:00,144.47,144.51,144.46,144.51,43201
2017/09/21,15:56:00,144.51,144.53,144.50,144.51,59604
2017/09/21,15:57:00,144.51,144.53,144.50,144.50,87228
2017/09/21,15:58:00,144.50,144.50,144.45,144.46,157386
2017/09/21,15:59:00,144.46,144.50,144.42,144.42,386052
2017/09/21,16:00:00,144.42,144.48,144.42,144.44,964544
2017/09/22,09:31:00,144.00,144.03,143.91,143.98,182897
2017/09/22,09:32:00,143.98,144.03,143.94,144.01,158547
2017/09/22,09:33:00,144.02,144.19,144.01,144.15,349485
2017/09/22,09:34:00,144.15,144.17,144.10,144.16,84279
2017/09/22,09:35:00,144.15,144.25,144.12,144.25,130146
2017/09/22,09:36:00,144.25,144.29,144.23,144.23,80178
2017/09/22,09:37:00,144.23,144.32,144.23,144.31,93614
2017/09/22,09:38:00,144.31,144.31,144.21,144.24,54253
2017/09/22,09:39:00,144.23,144.31,144.21,144.30,59258
2017/09/22,09:40:00,144.30,144.33,144.24,144.27,72165
2017/09/22,09:41:00,144.27,144.34,144.24,144.32,85837
2017/09/22,09:42:00,144.32,144.41,144.32,144.39,102561
2017/09/22,09:43:00,144.41,144.44,144.39,144.39,47164
2017/09/22,09:44:00,144.39,144.40,144.37,144.37,52076
2017/09/22,09:45:00,144.38,144.38,144.34,144.38,69120
2017/09/22,09:46:00,144.38,144.47,144.36,144.38,49387
2017/09/22,09:47:00,144.38,144.38,144.21,144.26,74132
2017/09/22,09:48:00,144.26,144.30,144.24,144.27,67422
2017/09/22,09:49:00,144.28,144.32,144.21,144.28,54248
2017/09/22,09:50:00,144.27,144.35,144.27,144.32,60845
2017/09/22,09:51:00,144.31,144.33,144.21,144.21,67620
2017/09/22,09:52:00,144.20,144.24,144.16,144.21,104888
2017/09/22,09:53:00,144.21,144.30,144.17,144.29,72663
2017/09/22,09:54:00,144.30,144.32,144.26,144.29,39829
2017/09/22,09:55:00,144.30,144.36,144.29,144.33,35190
2017/09/22,09:56:00,144.33,144.33,144.28,144.30,19265
2017/09/22,09:57:00,144.30,144.38,144.30,144.35,81339
2017/09/22,09:58:00,144.35,144.37,144.31,144.32,27282
2017/09/22,09:59:00,144.32,144.35,144.21,144.22,95260
2017/09/22,10:00:00,144.22,144.25,144.12,144.14,104340
2017/09/22,10:01:00,144.15,144.18,144.13,144.18,42583
2017/09/22,10:02:00,144.18,144.24,144.16,144.22,80125
2017/09/22,10:03:00,144.22,144.24,144.20,144.22,235688
2017/09/22,10:04:00,144.22,144.22,144.18,144.21,13779
2017/09/22,10:05:00,144.21,144.29,144.18,144.29,36512
2017/09/22,10:06:00,144.29,144.33,144.29,144.32,55498
2017/09/22,10:07:00,144.33,144.47,144.32,144.46,136685
2017/09/22,10:08:00,144.46,144.46,144.40,144.44,57213
2017/09/22,10:09:00,144.44,144.53,144.42,144.52,50653
2017/09/22,10:10:00,144.52,144.52,144.45,144.46,41195
2017/09/22,10:11:00,144.46,144.47,144.44,144.46,31538
2017/09/22,10:12:00,144.46,144.46,144.38,144.38,36587
2017/09/22,10:13:00,144.39,144.45,144.39,144.44,43291
2017/09/22,10:14:00,144.44,144.45,144.40,144.43,48951
2017/09/22,10:15:00,144.43,144.48,144.43,144.44,36928
2017/09/22,10:16:00,144.44,144.48,144.42,144.47,24595
2017/09/22,10:17:00,144.47,144.48,144.45,144.46,42858
2017/09/22,10:18:00,144.46,144.47,144.39,144.41,40226
2017/09/22,10:19:00,144.41,144.44,144.40,144.41,19233
2017/09/22,10:20:00,144.40,144.43,144.39,144.43,14462
2017/09/22,10:21:00,144.43,144.44,144.41,144.42,28462
2017/09/22,10:22:00,144.42,144.46,144.42,144.44,35045
2017/09/22,10:23:00,144.43,144.47,144.43,144.45,28016
2017/09/22,10:24:00,144.44,144.46,144.44,144.46,92936
2017/09/22,10:25:00,144.46,144.47,144.43,144.43,108733
2017/09/22,10:26:00,144.44,144.49,144.43,144.49,69770
2017/09/22,10:27:00,144.48,144.49,144.43,144.43,59603
2017/09/22,10:28:00,144.43,144.43,144.31,144.32,119451
2017/09/22,10:29:00,144.33,144.40,144.31,144.40,24610
2017/09/22,10:30:00,144.39,144.40,144.33,144.37,50764
2017/09/22,10:31:00,144.37,144.40,144.35,144.38,10951
2017/09/22,10:32:00,144.38,144.38,144.30,144.31,13507
2017/09/22,10:33:00,144.31,144.32,144.25,144.26,72370
2017/09/22,10:34:00,144.26,144.31,144.26,144.31,52655
2017/09/22,10:35:00,144.31,144.36,144.29,144.33,25098
2017/09/22,10:36:00,144.32,144.33,144.30,144.32,32874
2017/09/22,10:37:00,144.32,144.43,144.32,144.37,285819
2017/09/22,10:38:00,144.37,144.39,144.36,144.39,67151
2017/09/22,10:39:00,144.39,144.43,144.38,144.41,56697
2017/09/22,10:40:00,144.41,144.42,144.37,144.38,53700
2017/09/22,10:41:00,144.39,144.44,144.36,144.43,55384
2017/09/22,10:42:00,144.43,144.43,144.32,144.33,90265
2017/09/22,10:43:00,144.33,144.34,144.33,144.33,23533
2017/09/22,10:44:00,144.32,144.33,144.28,144.33,76823
2017/09/22,10:45:00,144.32,144.34,144.29,144.29,57007
2017/09/22,10:46:00,144.29,144.30,144.28,144.29,28504
2017/09/22,10:47:00,144.29,144.31,144.29,144.31,43926
2017/09/22,10:48:00,144.31,144.32,144.26,144.26,100839
2017/09/22,10:49:00,144.26,144.29,144.25,144.28,339431
2017/09/22,10:50:00,144.27,144.28,144.23,144.23,19908
2017/09/22,10:51:00,144.23,144.25,144.21,144.23,20383
2017/09/22,10:52:00,144.23,144.27,144.23,144.27,4976
2017/09/22,10:53:00,144.28,144.30,144.27,144.28,30466
2017/09/22,10:54:00,144.27,144.27,144.12,144.17,120930
2017/09/22,10:55:00,144.16,144.19,144.16,144.17,26150
2017/09/22,10:56:00,144.16,144.19,144.13,144.15,24778
2017/09/22,10:57:00,144.15,144.16,144.10,144.10,41711
2017/09/22,10:58:00,144.10,144.10,144.02,144.04,118905
2017/09/22,10:59:00,144.04,144.07,144.02,144.06,80013
2017/09/22,11:00:00,144.05,144.06,144.01,144.02,107087
2017/09/22,11:01:00,144.02,144.07,144.01,144.06,45438
2017/09/22,11:02:00,144.07,144.13,144.06,144.11,60749
2017/09/22,11:03:00,144.11,144.14,144.10,144.14,52078
2017/09/22,11:04:00,144.13,144.16,144.12,144.13,43819
2017/09/22,11:05:00,144.13,144.14,144.11,144.11,23860
2017/09/22,11:06:00,144.11,144.13,144.09,144.12,25125
2017/09/22,11:07:00,144.13,144.15,144.13,144.13,21283
2017/09/22,11:08:00,144.14,144.14,144.11,144.13,21458
2017/09/22,11:09:00,144.13,144.14,144.11,144.11,41928
2017/09/22,11:10:00,144.10,144.14,144.10,144.13,35505
2017/09/22,11:11:00,144.13,144.16,144.13,144.14,42365
2017/09/22,11:12:00,144.14,144.16,144.13,144.14,8109
2017/09/22,11:13:00,144.14,144.14,144.10,144.10,21398
2017/09/22,11:14:00,144.10,144.10,144.06,144.07,21824
2017/09/22,11:15:00,144.06,144.10,144.06,144.08,21629
2017/09/22,11:16:00,144.08,144.08,144.04,144.07,78576
2017/09/22,11:17:00,144.07,144.08,144.06,144.07,11730
2017/09/22,11:18:00,144.07,144.12,144.05,144.10,28311
2017/09/22,11:19:00,144.10,144.10,144.05,144.06,16105
2017/09/22,11:20:00,144.06,144.08,144.05,144.07,16823
2017/09/22,11:21:00,144.08,144.09,144.07,144.07,60712
2017/09/22,11:22:00,144.07,144.09,144.07,144.08,10144
2017/09/22,11:23:00,144.09,144.16,144.09,144.16,29318
2017/09/22,11:24:00,144.16,144.17,144.14,144.15,58204
2017/09/22,11:25:00,144.15,144.16,144.13,144.13,29103
2017/09/22,11:26:00,144.13,144.13,144.08,144.10,27097
2017/09/22,11:27:00,144.11,144.12,144.08,144.10,39211
2017/09/22,11:28:00,144.10,144.12,144.10,144.12,41254
2017/09/22,11:29:00,144.12,144.15,144.10,144.10,32516
2017/09/22,11:30:00,144.10,144.11,144.05,144.06,108793
2017/09/22,11:31:00,144.06,144.09,144.03,144.08,19488
2017/09/22,11:32:00,144.08,144.08,144.01,144.02,20904
2017/09/22,11:33:00,144.02,144.11,144.01,144.11,79080
2017/09/22,11:34:00,144.11,144.12,144.10,144.12,31744
2017/09/22,11:35:00,144.12,144.14,144.10,144.12,22800
2017/09/22,11:36:00,144.12,144.12,144.10,144.12,6392
2017/09/22,11:37:00,144.12,144.14,144.11,144.12,10230
2017/09/22,11:38:00,144.11,144.15,144.11,144.15,99521
2017/09/22,11:39:00,144.14,144.16,144.14,144.15,19618
2017/09/22,11:40:00,144.16,144.17,144.14,144.14,11407
2017/09/22,11:41:00,144.14,144.15,144.13,144.14,28280
2017/09/22,11:42:00,144.14,144.17,144.14,144.15,13685
2017/09/22,11:43:00,144.15,144.17,144.14,144.17,44605
2017/09/22,11:44:00,144.17,144.18,144.15,144.16,13814
2017/09/22,11:45:00,144.17,144.18,144.16,144.18,15296
2017/09/22,11:46:00,144.18,144.19,144.16,144.16,11996
2017/09/22,11:47:00,144.15,144.16,144.15,144.15,17401
2017/09/22,11:48:00,144.16,144.16,144.14,144.16,22858
2017/09/22,11:49:00,144.16,144.16,144.15,144.16,11789
2017/09/22,11:50:00,144.16,144.17,144.11,144.11,12575
2017/09/22,11:51:00,144.11,144.12,144.09,144.10,19100
2017/09/22,11:52:00,144.10,144.10,144.04,144.04,21402
2017/09/22,11:53:00,144.04,144.10,144.04,144.10,82654
2017/09/22,11:54:00,144.10,144.10,144.06,144.08,5912
2017/09/22,11:55:00,144.07,144.11,144.07,144.10,89507
2017/09/22,11:56:00,144.10,144.12,144.09,144.12,18054
2017/09/22,11:57:00,144.12,144.12,144.10,144.10,13653
2017/09/22,11:58:00,144.11,144.11,144.09,144.11,15641
2017/09/22,11:59:00,144.12,144.16,144.11,144.16,11215
2017/09/22,12:00:00,144.16,144.20,144.16,144.18,20411
2017/09/22,12:01:00,144.18,144.18,144.14,144.14,8454
2017/09/22,12:02:00,144.14,144.14,144.11,144.13,7802
2017/09/22,12:03:00,144.13,144.17,144.13,144.14,13230
2017/09/22,12:04:00,144.15,144.20,144.14,144.18,14991
2017/09/22,12:05:00,144.18,144.19,144.17,144.18,17193
2017/09/22,12:06:00,144.17,144.18,144.17,144.18,20294
2017/09/22,12:07:00,144.18,144.18,144.13,144.17,23661
2017/09/22,12:08:00,144.16,144.18,144.16,144.18,7242
2017/09/22,12:09:00,144.18,144.19,144.17,144.19,11296
2017/09/22,12:10:00,144.19,144.21,144.19,144.19,55138
2017/09/22,12:11:00,144.20,144.23,144.19,144.19,88594
2017/09/22,12:12:00,144.19,144.19,144.16,144.19,45592
2017/09/22,12:13:00,144.19,144.19,144.15,144.16,16564
2017/09/22,12:14:00,144.17,144.18,144.15,144.17,8790
2017/09/22,12:15:00,144.17,144.19,144.16,144.16,7879
2017/09/22,12:16:00,144.16,144.16,144.10,144.11,35874
2017/09/22,12:17:00,144.12,144.12,144.10,144.11,24677
2017/09/22,12:18:00,144.11,144.11,144.09,144.10,30402
2017/09/22,12:19:00,144.11,144.11,144.09,144.10,6933
2017/09/22,12:20:00,144.09,144.09,144.05,144.07,27021
2017/09/22,12:21:00,144.07,144.09,144.07,144.08,12770
2017/09/22,12:22:00,144.08,144.11,144.07,144.11,11890
2017/09/22,12:23:00,144.11,144.14,144.10,144.12,14691
2017/09/22,12:24:00,144.12,144.16,144.12,144.15,8943
2017/09/22,12:25:00,144.15,144.17,144.15,144.17,6625
2017/09/22,12:26:00,144.17,144.18,144.15,144.16,26563
2017/09/22,12:27:00,144.17,144.17,144.13,144.14,11958
2017/09/22,12:28:00,144.14,144.14,144.13,144.14,10633
2017/09/22,12:29:00,144.14,144.18,144.13,144.18,126819
2017/09/22,12:30:00,144.18,144.18,144.15,144.16,14623
2017/09/22,12:31:00,144.16,144.17,144.14,144.15,19677
2017/09/22,12:32:00,144.14,144.20,144.14,144.20,82596
2017/09/22,12:33:00,144.20,144.21,144.18,144.19,31202
2017/09/22,12:34:00,144.18,144.19,144.18,144.19,14258
2017/09/22,12:35:00,144.19,144.22,144.19,144.21,16861
2017/09/22,12:36:00,144.20,144.22,144.20,144.21,17258
2017/09/22,12:37:00,144.21,144.21,144.17,144.20,47893
2017/09/22,12:38:00,144.20,144.20,144.17,144.19,8577
2017/09/22,12:39:00,144.19,144.20,144.15,144.15,40901
2017/09/22,12:40:00,144.15,144.20,144.15,144.19,35037
2017/09/22,12:41:00,144.19,144.23,144.19,144.22,29614
2017/09/22,12:42:00,144.22,144.24,144.21,144.24,6004
2017/09/22,12:43:00,144.23,144.25,144.22,144.23,43661
2017/09/22,12:44:00,144.23,144.26,144.23,144.24,17897
2017/09/22,12:45:00,144.24,144.25,144.24,144.25,6479
2017/09/22,12:46:00,144.25,144.25,144.19,144.19,52629
2017/09/22,12:47:00,144.19,144.22,144.19,144.22,21737
2017/09/22,12:48:00,144.21,144.21,144.19,144.20,22546
2017/09/22,12:49:00,144.20,144.21,144.19,144.20,13878
2017/09/22,12:50:00,144.20,144.21,144.19,144.20,45013
2017/09/22,12:51:00,144.21,144.26,144.20,144.26,41436
2017/09/22,12:52:00,144.26,144.26,144.23,144.26,24836
2017/09/22,12:53:00,144.26,144.28,144.24,144.28,33848
2017/09/22,12:54:00,144.29,144.29,144.26,144.27,31992
2017/09/22,12:55:00,144.26,144.26,144.23,144.24,19048
2017/09/22,12:56:00,144.23,144.24,144.15,144.17,39748
2017/09/22,12:57:00,144.16,144.19,144.15,144.15,14603
2017/09/22,12:58:00,144.15,144.16,144.12,144.14,23075
2017/09/22,12:59:00,144.14,144.15,144.12,144.12,10100
2017/09/22,13:00:00,144.12,144.12,144.09,144.09,13521
2017/09/22,13:01:00,144.09,144.11,144.09,144.11,3016
2017/09/22,13:02:00,144.10,144.10,144.07,144.09,41356
2017/09/22,13:03:00,144.09,144.12,144.08,144.11,37872
2017/09/22,13:04:00,144.11,144.13,144.10,144.13,84967
2017/09/22,13:05:00,144.13,144.14,144.10,144.14,73468
2017/09/22,13:06:00,144.14,144.15,144.12,144.13,6145
2017/09/22,13:07:00,144.13,144.13,144.12,144.12,1878
2017/09/22,13:08:00,144.12,144.12,144.10,144.10,11918
2017/09/22,13:09:00,144.11,144.12,144.10,144.10,7155
2017/09/22,13:10:00,144.10,144.13,144.10,144.12,14572
2017/09/22,13:11:00,144.12,144.13,144.09,144.12,10175
2017/09/22,13:12:00,144.12,144.15,144.12,144.14,29740
2017/09/22,13:13:00,144.14,144.14,144.11,144.11,4211
2017/09/22,13:14:00,144.12,144.12,144.02,144.02,44608
2017/09/22,13:15:00,144.02,144.02,143.92,143.95,154051
2017/09/22,13:16:00,143.95,143.98,143.92,143.96,32313
2017/09/22,13:17:00,143.95,143.96,143.85,143.92,79426
2017/09/22,13:18:00,143.92,143.94,143.92,143.93,11020
2017/09/22,13:19:00,143.94,143.96,143.94,143.96,6760
2017/09/22,13:20:00,143.95,143.97,143.95,143.95,170632
2017/09/22,13:21:00,143.94,143.95,143.92,143.95,16967
2017/09/22,13:22:00,143.96,143.97,143.95,143.97,6923
2017/09/22,13:23:00,143.96,144.01,143.96,144.00,28152
2017/09/22,13:24:00,144.00,144.02,143.99,144.01,8615
2017/09/22,13:25:00,144.01,144.02,144.00,144.02,14479
2017/09/22,13:26:00,144.02,144.04,144.01,144.03,9476
2017/09/22,13:27:00,144.03,144.07,144.03,144.06,22928
2017/09/22,13:28:00,144.06,144.08,144.05,144.06,5872
2017/09/22,13:29:00,144.07,144.10,144.06,144.07,35548
2017/09/22,13:30:00,144.07,144.08,144.06,144.06,10089
2017/09/22,13:31:00,144.06,144.07,144.05,144.05,3769
2017/09/22,13:32:00,144.05,144.05,144.02,144.04,8209
2017/09/22,13:33:00,144.04,144.06,144.02,144.05,9824
2017/09/22,13:34:00,144.05,144.07,144.05,144.06,22414
2017/09/22,13:35:00,144.06,144.12,144.06,144.09,46215
2017/09/22,13:36:00,144.10,144.10,144.08,144.10,25614
2017/09/22,13:37:00,144.10,144.11,144.09,144.09,13531
2017/09/22,13:38:00,144.10,144.10,144.09,144.09,7652
2017/09/22,13:39:00,144.09,144.10,144.07,144.08,3230
2017/09/22,13:40:00,144.08,144.09,144.08,144.09,4821
2017/09/22,13:41:00,144.08,144.09,144.06,144.07,18133
2017/09/22,13:42:00,144.07,144.13,144.07,144.13,45175
2017/09/22,13:43:00,144.13,144.14,144.11,144.12,39865
2017/09/22,13:44:00,144.12,144.13,144.12,144.12,6615
2017/09/22,13:45:00,144.12,144.13,144.09,144.09,21278
2017/09/22,13:46:00,144.10,144.12,144.10,144.11,12393
2017/09/22,13:47:00,144.12,144.12,144.09,144.10,61853
2017/09/22,13:48:00,144.10,144.12,144.10,144.11,27035
2017/09/22,13:49:00,144.11,144.12,144.11,144.11,3536
2017/09/22,13:50:00,144.11,144.11,144.10,144.10,12567
2017/09/22,13:51:00,144.10,144.10,144.05,144.08,57641
2017/09/22,13:52:00,144.08,144.16,144.08,144.15,69074
2017/09/22,13:53:00,144.15,144.21,144.15,144.20,28461
2017/09/22,13:54:00,144.20,144.20,144.16,144.17,18173
2017/09/22,13:55:00,144.16,144.17,144.15,144.16,56283
2017/09/22,13:56:00,144.16,144.16,144.15,144.15,62059
2017/09/22,13:57:00,144.15,144.16,144.13,144.15,51638
2017/09/22,13:58:00,144.15,144.16,144.13,144.15,5994
2017/09/22,13:59:00,144.15,144.17,144.15,144.16,30699
2017/09/22,14:00:00,144.16,144.17,144.14,144.15,4538
2017/09/22,14:01:00,144.15,144.17,144.15,144.16,25147
2017/09/22,14:02:00,144.17,144.17,144.11,144.12,40700
2017/09/22,14:03:00,144.13,144.13,144.10,144.10,3002
2017/09/22,14:04:00,144.10,144.13,144.09,144.10,57973
2017/09/22,14:05:00,144.10,144.12,144.10,144.12,49840
2017/09/22,14:06:00,144.12,144.13,144.11,144.13,13512
2017/09/22,14:07:00,144.14,144.14,144.13,144.13,10335
2017/09/22,14:08:00,144.13,144.15,144.12,144.13,19585
2017/09/22,14:09:00,144.14,144.14,144.12,144.12,28985
2017/09/22,14:10:00,144.12,144.15,144.12,144.13,44991
2017/09/22,14:11:00,144.13,144.14,144.11,144.13,13562
2017/09/22,14:12:00,144.14,144.14,144.12,144.14,25779
2017/09/22,14:13:00,144.14,144.16,144.14,144.16,6880
2017/09/22,14:14:00,144.16,144.17,144.14,144.15,10332
2017/09/22,14:15:00,144.15,144.15,144.14,144.14,3448
2017/09/22,14:16:00,144.14,144.19,144.14,144.19,7799
2017/09/22,14:17:00,144.19,144.23,144.18,144.23,9270
2017/09/22,14:18:00,144.22,144.22,144.19,144.19,7515
2017/09/22,14:19:00,144.20,144.21,144.19,144.20,10621
2017/09/22,14:20:00,144.20,144.20,144.18,144.19,86434
2017/09/22,14:21:00,144.19,144.24,144.19,144.23,85522
2017/09/22,14:22:00,144.25,144.25,144.22,144.24,7905
2017/09/22,14:23:00,144.24,144.24,144.23,144.24,8583
2017/09/22,14:24:00,144.24,144.25,144.24,144.25,22179
2017/09/22,14:25:00,144.24,144.27,144.24,144.26,15212
2017/09/22,14:26:00,144.27,144.28,144.27,144.28,20967
2017/09/22,14:27:00,144.27,144.29,144.25,144.29,51423
2017/09/22,14:28:00,144.28,144.29,144.27,144.28,43385
2017/09/22,14:29:00,144.27,144.28,144.24,144.24,13839
2017/09/22,14:30:00,144.25,144.26,144.23,144.23,15235
2017/09/22,14:31:00,144.23,144.24,144.23,144.24,15457
2017/09/22,14:32:00,144.24,144.24,144.21,144.22,16889
2017/09/22,14:33:00,144.22,144.23,144.21,144.21,8853
2017/09/22,14:34:00,144.21,144.23,144.21,144.21,40542
2017/09/22,14:35:00,144.21,144.22,144.20,144.22,20236
2017/09/22,14:36:00,144.22,144.25,144.22,144.24,16984
2017/09/22,14:37:00,144.23,144.25,144.23,144.23,7585
2017/09/22,14:38:00,144.23,144.24,144.22,144.23,5619
2017/09/22,14:39:00,144.23,144.26,144.23,144.26,14648
2017/09/22,14:40:00,144.25,144.27,144.25,144.26,27656
2017/09/22,14:41:00,144.26,144.27,144.24,144.25,13843
2017/09/22,14:42:00,144.25,144.25,144.24,144.25,8204
2017/09/22,14:43:00,144.25,144.28,144.25,144.27,127778
2017/09/22,14:44:00,144.27,144.28,144.26,144.26,39204
2017/09/22,14:45:00,144.25,144.26,144.24,144.25,79297
2017/09/22,14:46:00,144.25,144.27,144.24,144.24,40590
2017/09/22,14:47:00,144.25,144.26,144.23,144.26,23647
2017/09/22,14:48:00,144.26,144.28,144.26,144.27,25120
2017/09/22,14:49:00,144.27,144.29,144.27,144.28,12858
2017/09/22,14:50:00,144.29,144.29,144.28,144.28,5625
2017/09/22,14:51:00,144.28,144.29,144.26,144.27,20797
2017/09/22,14:52:00,144.27,144.27,144.26,144.26,18974
2017/09/22,14:53:00,144.25,144.25,144.24,144.25,8596
2017/09/22,14:54:00,144.25,144.25,144.24,144.25,3075
2017/09/22,14:55:00,144.25,144.28,144.24,144.27,112055
2017/09/22,14:56:00,144.27,144.29,144.26,144.28,18601
2017/09/22,14:57:00,144.28,144.29,144.28,144.28,11605
2017/09/22,14:58:00,144.28,144.29,144.27,144.28,18935
2017/09/22,14:59:00,144.28,144.28,144.27,144.28,12618
2017/09/22,15:00:00,144.28,144.28,144.26,144.28,18037
2017/09/22,15:01:00,144.28,144.29,144.28,144.29,31446
2017/09/22,15:02:00,144.29,144.29,144.27,144.28,26947
2017/09/22,15:03:00,144.28,144.31,144.28,144.29,53828
2017/09/22,15:04:00,144.29,144.30,144.27,144.28,13433
2017/09/22,15:05:00,144.28,144.28,144.25,144.26,20538
2017/09/22,15:06:00,144.26,144.26,144.25,144.25,15630
2017/09/22,15:07:00,144.26,144.26,144.25,144.25,7559
2017/09/22,15:08:00,144.26,144.27,144.25,144.27,19581
2017/09/22,15:09:00,144.27,144.27,144.25,144.25,104670
2017/09/22,15:10:00,144.25,144.26,144.21,144.23,316461
2017/09/22,15:11:00,144.23,144.23,144.21,144.21,11202
2017/09/22,15:12:00,144.21,144.22,144.20,144.21,21088
2017/09/22,15:13:00,144.21,144.22,144.20,144.21,10685
2017/09/22,15:14:00,144.21,144.23,144.21,144.22,10455
2017/09/22,15:15:00,144.22,144.23,144.21,144.21,23280
2017/09/22,15:16:00,144.21,144.24,144.20,144.23,12988
2017/09/22,15:17:00,144.23,144.24,144.23,144.23,44966
2017/09/22,15:18:00,144.24,144.25,144.22,144.22,20161
2017/09/22,15:19:00,144.22,144.25,144.22,144.24,14778
2017/09/22,15:20:00,144.25,144.25,144.24,144.24,18455
2017/09/22,15:21:00,144.24,144.24,144.23,144.24,423701
2017/09/22,15:22:00,144.24,144.24,144.21,144.22,23175
2017/09/22,15:23:00,144.22,144.23,144.21,144.23,15662
2017/09/22,15:24:00,144.22,144.24,144.22,144.24,27082
2017/09/22,15:25:00,144.24,144.24,144.22,144.23,25852
2017/09/22,15:26:00,144.23,144.23,144.16,144.17,41478
2017/09/22,15:27:00,144.17,144.20,144.16,144.19,13692
2017/09/22,15:28:00,144.19,144.21,144.18,144.21,31088
2017/09/22,15:29:00,144.22,144.23,144.19,144.22,71632
2017/09/22,15:30:00,144.22,144.23,144.20,144.22,37258
2017/09/22,15:31:00,144.23,144.24,144.22,144.24,31811
2017/09/22,15:32:00,144.24,144.24,144.22,144.24,436544
2017/09/22,15:33:00,144.24,144.25,144.23,144.24,29284
2017/09/22,15:34:00,144.24,144.24,144.23,144.24,9850
2017/09/22,15:35:00,144.24,144.24,144.21,144.21,39961
2017/09/22,15:36:00,144.21,144.23,144.20,144.22,30243
2017/09/22,15:37:00,144.21,144.23,144.20,144.22,42025
2017/09/22,15:38:00,144.23,144.25,144.23,144.24,41083
2017/09/22,15:39:00,144.24,144.25,144.24,144.24,18521
2017/09/22,15:40:00,144.25,144.25,144.22,144.24,38342
2017/09/22,15:41:00,144.24,144.27,144.24,144.26,64115
2017/09/22,15:42:00,144.26,144.29,144.26,144.29,125056
2017/09/22,15:43:00,144.29,144.30,144.27,144.30,100669
2017/09/22,15:44:00,144.29,144.30,144.29,144.30,51602
2017/09/22,15:45:00,144.30,144.33,144.29,144.32,217396
2017/09/22,15:46:00,144.32,144.34,144.31,144.34,171753
2017/09/22,15:47:00,144.34,144.37,144.32,144.36,97002
2017/09/22,15:48:00,144.36,144.36,144.33,144.34,36872
2017/09/22,15:49:00,144.35,144.36,144.33,144.35,40968
2017/09/22,15:50:00,144.35,144.36,144.33,144.35,107398
2017/09/22,15:51:00,144.35,144.44,144.35,144.43,185465
2017/09/22,15:52:00,144.43,144.44,144.40,144.41,81981
2017/09/22,15:53:00,144.41,144.43,144.41,144.42,59947
2017/09/22,15:54:00,144.42,144.42,144.40,144.41,85920
2017/09/22,15:55:00,144.41,144.43,144.40,144.43,114666
2017/09/22,15:56:00,144.43,144.44,144.41,144.42,143713
2017/09/22,15:57:00,144.42,144.45,144.40,144.40,205047
2017/09/22,15:58:00,144.40,144.42,144.39,144.42,222817
2017/09/22,15:59:00,144.42,144.42,144.39,144.39,722598
2017/09/22,16:00:00,144.39,144.45,144.35,144.36,1531251
2017/09/25,09:31:00,143.75,143.75,143.65,143.68,220716
2017/09/25,09:32:00,143.68,143.70,143.65,143.68,111126
2017/09/25,09:33:00,143.67,143.67,143.56,143.65,137731
2017/09/25,09:34:00,143.65,143.75,143.61,143.62,145453
2017/09/25,09:35:00,143.62,143.65,143.53,143.55,104260
2017/09/25,09:36:00,143.54,143.58,143.43,143.43,239392
2017/09/25,09:37:00,143.44,143.46,143.27,143.29,246796
2017/09/25,09:38:00,143.29,143.35,143.29,143.31,185378
2017/09/25,09:39:00,143.30,143.31,143.17,143.18,159161
2017/09/25,09:40:00,143.18,143.35,143.16,143.35,196692
2017/09/25,09:41:00,143.34,143.46,143.29,143.39,192939
2017/09/25,09:42:00,143.39,143.49,143.38,143.45,151280
2017/09/25,09:43:00,143.46,143.47,143.32,143.34,80974
2017/09/25,09:44:00,143.34,143.44,143.33,143.42,82246
2017/09/25,09:45:00,143.42,143.45,143.36,143.42,59802
2017/09/25,09:46:00,143.42,143.49,143.39,143.42,110037
2017/09/25,09:47:00,143.42,143.45,143.33,143.40,144947
2017/09/25,09:48:00,143.40,143.43,143.36,143.37,53981
2017/09/25,09:49:00,143.37,143.40,143.29,143.29,105532
2017/09/25,09:50:00,143.29,143.31,143.21,143.24,147852
2017/09/25,09:51:00,143.23,143.32,143.23,143.31,61540
2017/09/25,09:52:00,143.30,143.43,143.29,143.40,106430
2017/09/25,09:53:00,143.40,143.46,143.37,143.46,67126
2017/09/25,09:54:00,143.46,143.50,143.43,143.45,198019
2017/09/25,09:55:00,143.45,143.55,143.42,143.54,105842
2017/09/25,09:56:00,143.54,143.54,143.42,143.43,61520
2017/09/25,09:57:00,143.44,143.49,143.39,143.43,45599
2017/09/25,09:58:00,143.43,143.47,143.36,143.37,50884
2017/09/25,09:59:00,143.37,143.41,143.33,143.38,87642
2017/09/25,10:00:00,143.38,143.38,143.29,143.35,93577
2017/09/25,10:01:00,143.35,143.45,143.35,143.41,161301
2017/09/25,10:02:00,143.40,143.42,143.35,143.36,74474
2017/09/25,10:03:00,143.36,143.36,143.19,143.21,153814
2017/09/25,10:04:00,143.20,143.34,143.20,143.33,211204
2017/09/25,10:05:00,143.34,143.42,143.34,143.42,65191
2017/09/25,10:06:00,143.41,143.48,143.39,143.45,117163
2017/09/25,10:07:00,143.45,143.48,143.43,143.47,48770
2017/09/25,10:08:00,143.47,143.60,143.46,143.60,190101
2017/09/25,10:09:00,143.60,143.60,143.55,143.57,128561
2017/09/25,10:10:00,143.58,143.66,143.57,143.66,66658
2017/09/25,10:11:00,143.66,143.69,143.64,143.65,197136
2017/09/25,10:12:00,143.65,143.76,143.65,143.76,164492
2017/09/25,10:13:00,143.75,143.83,143.73,143.78,205226
2017/09/25,10:14:00,143.78,143.81,143.74,143.76,193147
2017/09/25,10:15:00,143.76,143.76,143.72,143.74,71748
2017/09/25,10:16:00,143.74,143.74,143.66,143.69,57182
2017/09/25,10:17:00,143.69,143.72,143.68,143.68,112300
2017/09/25,10:18:00,143.68,143.71,143.65,143.70,121955
2017/09/25,10:19:00,143.69,143.69,143.62,143.65,40459
2017/09/25,10:20:00,143.65,143.69,143.61,143.66,51676
2017/09/25,10:21:00,143.66,143.69,143.63,143.64,33476
2017/09/25,10:22:00,143.64,143.66,143.58,143.59,54653
2017/09/25,10:23:00,143.59,143.61,143.57,143.59,40255
2017/09/25,10:24:00,143.59,143.62,143.58,143.61,19701
2017/09/25,10:25:00,143.61,143.64,143.53,143.55,57307
2017/09/25,10:26:00,143.55,143.57,143.53,143.53,21379
2017/09/25,10:27:00,143.53,143.53,143.45,143.49,107642
2017/09/25,10:28:00,143.49,143.50,143.41,143.41,88034
2017/09/25,10:29:00,143.41,143.45,143.36,143.38,68065
2017/09/25,10:30:00,143.37,143.43,143.32,143.42,102005
2017/09/25,10:31:00,143.42,143.42,143.32,143.34,40974
2017/09/25,10:32:00,143.34,143.37,143.29,143.36,82579
2017/09/25,10:33:00,143.36,143.37,143.30,143.30,50920
2017/09/25,10:34:00,143.30,143.30,143.25,143.27,88868
2017/09/25,10:35:00,143.27,143.27,143.04,143.08,350724
2017/09/25,10:36:00,143.08,143.09,142.99,143.01,165231
2017/09/25,10:37:00,143.01,143.05,142.87,142.87,268567
2017/09/25,10:38:00,142.87,142.96,142.87,142.93,374354
2017/09/25,10:39:00,142.93,142.95,142.86,142.88,154456
2017/09/25,10:40:00,142.88,142.92,142.84,142.89,208123
2017/09/25,10:41:00,142.89,142.94,142.85,142.90,161889
2017/09/25,10:42:00,142.90,142.93,142.87,142.92,151433
2017/09/25,10:43:00,142.92,143.01,142.92,142.96,195712
2017/09/25,10:44:00,142.96,143.03,142.95,142.99,354322
2017/09/25,10:45:00,142.99,143.03,142.96,143.02,52865
2017/09/25,10:46:00,143.02,143.02,142.85,142.87,154453
2017/09/25,10:47:00,142.87,142.95,142.85,142.93,190859
2017/09/25,10:48:00,142.93,142.94,142.77,142.80,375801
2017/09/25,10:49:00,142.80,142.90,142.79,142.89,91684
2017/09/25,10:50:00,142.89,142.93,142.89,142.91,195291
2017/09/25,10:51:00,142.90,142.91,142.73,142.74,269033
2017/09/25,10:52:00,142.73,142.79,142.62,142.66,245520
2017/09/25,10:53:00,142.66,142.76,142.62,142.67,201502
2017/09/25,10:54:00,142.67,142.72,142.62,142.72,539983
2017/09/25,10:55:00,142.72,142.72,142.58,142.64,124640
2017/09/25,10:56:00,142.64,142.73,142.63,142.71,116792
2017/09/25,10:57:00,142.71,142.71,142.53,142.57,330429
2017/09/25,10:58:00,142.57,142.63,142.56,142.60,103476
2017/09/25,10:59:00,142.60,142.70,142.54,142.68,119753
2017/09/25,11:00:00,142.68,142.68,142.57,142.61,144285
2017/09/25,11:01:00,142.60,142.68,142.58,142.60,150665
2017/09/25,11:02:00,142.60,142.60,142.36,142.45,560527
2017/09/25,11:03:00,142.45,142.54,142.44,142.51,302373
2017/09/25,11:04:00,142.53,142.57,142.42,142.44,210478
2017/09/25,11:05:00,142.44,142.48,142.34,142.43,471465
2017/09/25,11:06:00,142.43,142.52,142.40,142.43,277005
2017/09/25,11:07:00,142.44,142.61,142.44,142.61,146334
2017/09/25,11:08:00,142.60,142.62,142.55,142.60,64293
2017/09/25,11:09:00,142.60,142.60,142.49,142.53,65286
2017/09/25,11:10:00,142.52,142.57,142.49,142.54,76783
2017/09/25,11:11:00,142.54,142.57,142.52,142.55,53072
2017/09/25,11:12:00,142.55,142.69,142.53,142.67,281409
2017/09/25,11:13:00,142.67,142.71,142.63,142.68,130071
2017/09/25,11:14:00,142.69,142.73,142.66,142.67,122548
2017/09/25,11:15:00,142.66,142.71,142.63,142.64,95137
2017/09/25,11:16:00,142.65,142.72,142.63,142.71,75942
2017/09/25,11:17:00,142.71,142.74,142.67,142.69,74207
2017/09/25,11:18:00,142.69,142.75,142.69,142.71,130262
2017/09/25,11:19:00,142.72,142.75,142.72,142.75,45415
2017/09/25,11:20:00,142.75,142.79,142.72,142.76,78791
2017/09/25,11:21:00,142.77,142.82,142.76,142.79,156627
2017/09/25,11:22:00,142.79,142.79,142.73,142.73,49305
2017/09/25,11:23:00,142.75,142.76,142.59,142.62,48779
2017/09/25,11:24:00,142.62,142.71,142.62,142.69,121157
2017/09/25,11:25:00,142.69,142.78,142.66,142.78,57502
2017/09/25,11:26:00,142.79,142.90,142.79,142.86,115776
2017/09/25,11:27:00,142.86,142.91,142.84,142.86,69714
2017/09/25,11:28:00,142.87,142.91,142.86,142.87,60295
2017/09/25,11:29:00,142.87,142.90,142.84,142.86,14822
2017/09/25,11:30:00,142.86,142.89,142.84,142.87,24309
2017/09/25,11:31:00,142.88,142.88,142.80,142.85,35007
2017/09/25,11:32:00,142.84,142.85,142.75,142.80,60570
2017/09/25,11:33:00,142.79,142.85,142.79,142.81,29393
2017/09/25,11:34:00,142.82,142.83,142.79,142.79,12090
2017/09/25,11:35:00,142.79,142.80,142.73,142.74,17101
2017/09/25,11:36:00,142.75,142.79,142.71,142.72,396389
2017/09/25,11:37:00,142.74,142.82,142.71,142.81,50455
2017/09/25,11:38:00,142.82,142.88,142.80,142.88,39434
2017/09/25,11:39:00,142.87,142.89,142.78,142.78,561363
2017/09/25,11:40:00,142.78,142.78,142.68,142.69,35102
2017/09/25,11:41:00,142.69,142.75,142.68,142.71,52993
2017/09/25,11:42:00,142.71,142.72,142.58,142.59,147251
2017/09/25,11:43:00,142.59,142.65,142.59,142.65,19203
2017/09/25,11:44:00,142.65,142.66,142.60,142.63,25125
2017/09/25,11:45:00,142.63,142.65,142.54,142.55,138376
2017/09/25,11:46:00,142.55,142.56,142.47,142.52,162774
2017/09/25,11:47:00,142.53,142.62,142.49,142.59,78773
2017/09/25,11:48:00,142.60,142.64,142.55,142.56,39934
2017/09/25,11:49:00,142.57,142.60,142.55,142.60,22882
2017/09/25,11:50:00,142.60,142.67,142.60,142.64,45302
2017/09/25,11:51:00,142.65,142.65,142.59,142.60,46309
2017/09/25,11:52:00,142.60,142.60,142.54,142.57,41442
2017/09/25,11:53:00,142.57,142.59,142.53,142.53,22410
2017/09/25,11:54:00,142.53,142.57,142.50,142.56,25515
2017/09/25,11:55:00,142.56,142.59,142.54,142.56,84790
2017/09/25,11:56:00,142.56,142.56,142.50,142.53,38509
2017/09/25,11:57:00,142.53,142.54,142.45,142.49,50337
2017/09/25,11:58:00,142.50,142.52,142.47,142.52,29851
2017/09/25,11:59:00,142.53,142.65,142.53,142.62,103193
2017/09/25,12:00:00,142.62,142.63,142.55,142.58,195030
2017/09/25,12:01:00,142.59,142.62,142.56,142.59,142822
2017/09/25,12:02:00,142.58,142.59,142.51,142.52,56692
2017/09/25,12:03:00,142.52,142.54,142.50,142.54,55377
2017/09/25,12:04:00,142.53,142.54,142.44,142.46,26788
2017/09/25,12:05:00,142.46,142.51,142.45,142.48,27984
2017/09/25,12:06:00,142.48,142.48,142.39,142.45,38685
2017/09/25,12:07:00,142.45,142.45,142.39,142.41,559761
2017/09/25,12:08:00,142.41,142.44,142.38,142.42,41192
2017/09/25,12:09:00,142.43,142.49,142.43,142.43,19267
2017/09/25,12:10:00,142.46,142.46,142.35,142.38,19781
2017/09/25,12:11:00,142.38,142.42,142.37,142.42,612478
2017/09/25,12:12:00,142.43,142.44,142.40,142.40,651650
2017/09/25,12:13:00,142.40,142.41,142.35,142.38,120655
2017/09/25,12:14:00,142.38,142.39,142.36,142.38,42856
2017/09/25,12:15:00,142.37,142.37,142.23,142.23,141198
2017/09/25,12:16:00,142.24,142.26,142.20,142.23,80582
2017/09/25,12:17:00,142.24,142.29,142.21,142.26,151388
2017/09/25,12:18:00,142.26,142.28,142.19,142.20,133922
2017/09/25,12:19:00,142.20,142.30,142.19,142.29,151760
2017/09/25,12:20:00,142.30,142.33,142.23,142.25,67578
2017/09/25,12:21:00,142.25,142.25,142.17,142.22,97558
2017/09/25,12:22:00,142.22,142.33,142.19,142.32,56654
2017/09/25,12:23:00,142.32,142.32,142.21,142.24,20960
2017/09/25,12:24:00,142.24,142.31,142.23,142.31,61517
2017/09/25,12:25:00,142.31,142.32,142.26,142.32,199759
2017/09/25,12:26:00,142.32,142.39,142.31,142.36,108662
2017/09/25,12:27:00,142.36,142.38,142.30,142.37,133768
2017/09/25,12:28:00,142.37,142.44,142.36,142.42,519085
2017/09/25,12:29:00,142.42,142.44,142.41,142.43,45931
2017/09/25,12:30:00,142.43,142.43,142.40,142.41,107035
2017/09/25,12:31:00,142.42,142.43,142.40,142.40,313137
2017/09/25,12:32:00,142.40,142.45,142.39,142.45,172666
2017/09/25,12:33:00,142.45,142.49,142.43,142.47,209109
2017/09/25,12:34:00,142.47,142.53,142.45,142.46,272400
2017/09/25,12:35:00,142.46,142.47,142.43,142.46,195829
2017/09/25,12:36:00,142.46,142.46,142.45,142.46,34286
2017/09/25,12:37:00,142.45,142.50,142.45,142.50,302213
2017/09/25,12:38:00,142.50,142.51,142.48,142.49,555277
2017/09/25,12:39:00,142.49,142.51,142.48,142.51,67974
2017/09/25,12:40:00,142.50,142.53,142.49,142.53,117737
2017/09/25,12:41:00,142.53,142.53,142.49,142.53,100343
2017/09/25,12:42:00,142.53,142.61,142.52,142.61,207899
2017/09/25,12:43:00,142.61,142.63,142.57,142.63,170842
2017/09/25,12:44:00,142.63,142.65,142.55,142.60,174670
2017/09/25,12:45:00,142.60,142.60,142.56,142.56,43066
2017/09/25,12:46:00,142.56,142.57,142.55,142.55,17206
2017/09/25,12:47:00,142.55,142.58,142.54,142.58,16598
2017/09/25,12:48:00,142.58,142.59,142.56,142.59,62948
2017/09/25,12:49:00,142.59,142.60,142.56,142.56,15818
2017/09/25,12:50:00,142.57,142.57,142.55,142.57,37095
2017/09/25,12:51:00,142.57,142.64,142.57,142.62,633823
2017/09/25,12:52:00,142.63,142.72,142.63,142.71,204799
2017/09/25,12:53:00,142.72,142.75,142.70,142.74,139223
2017/09/25,12:54:00,142.74,142.75,142.71,142.72,115467
2017/09/25,12:55:00,142.72,142.72,142.70,142.72,72805
2017/09/25,12:56:00,142.73,142.78,142.71,142.76,502699
2017/09/25,12:57:00,142.75,142.76,142.70,142.70,101959
2017/09/25,12:58:00,142.71,142.71,142.66,142.69,100940
2017/09/25,12:59:00,142.69,142.71,142.68,142.70,53014
2017/09/25,13:00:00,142.70,142.71,142.67,142.67,71510
2017/09/25,13:01:00,142.68,142.68,142.63,142.64,93295
2017/09/25,13:02:00,142.64,142.66,142.63,142.66,96154
2017/09/25,13:03:00,142.65,142.66,142.62,142.63,84219
2017/09/25,13:04:00,142.63,142.69,142.62,142.69,52743
2017/09/25,13:05:00,142.69,142.70,142.64,142.64,12413
2017/09/25,13:06:00,142.65,142.73,142.64,142.72,58897
2017/09/25,13:07:00,142.72,142.72,142.68,142.69,68872
2017/09/25,13:08:00,142.69,142.72,142.66,142.72,76228
2017/09/25,13:09:00,142.72,142.72,142.65,142.65,29330
2017/09/25,13:10:00,142.65,142.67,142.62,142.63,36179
2017/09/25,13:11:00,142.63,142.67,142.62,142.66,39608
2017/09/25,13:12:00,142.66,142.69,142.64,142.66,119802
2017/09/25,13:13:00,142.66,142.66,142.62,142.63,25859
2017/09/25,13:14:00,142.63,142.70,142.63,142.69,151921
2017/09/25,13:15:00,142.69,142.71,142.65,142.66,156353
2017/09/25,13:16:00,142.66,142.69,142.66,142.68,7127
2017/09/25,13:17:00,142.68,142.72,142.68,142.70,55920
2017/09/25,13:18:00,142.70,142.72,142.67,142.68,28719
2017/09/25,13:19:00,142.68,142.70,142.67,142.68,504880
2017/09/25,13:20:00,142.68,142.70,142.67,142.69,11231
2017/09/25,13:21:00,142.69,142.71,142.69,142.69,10955
2017/09/25,13:22:00,142.69,142.72,142.69,142.72,137355
2017/09/25,13:23:00,142.72,142.73,142.71,142.72,134032
2017/09/25,13:24:00,142.72,142.75,142.71,142.75,36808
2017/09/25,13:25:00,142.75,142.76,142.68,142.68,29712
2017/09/25,13:26:00,142.68,142.68,142.61,142.62,147791
2017/09/25,13:27:00,142.63,142.68,142.61,142.68,143679
2017/09/25,13:28:00,142.68,142.68,142.64,142.66,9271
2017/09/25,13:29:00,142.67,142.67,142.64,142.64,274800
2017/09/25,13:30:00,142.65,142.66,142.55,142.58,69058
2017/09/25,13:31:00,142.58,142.58,142.49,142.49,111680
2017/09/25,13:32:00,142.49,142.55,142.48,142.55,85202
2017/09/25,13:33:00,142.55,142.60,142.55,142.59,52816
2017/09/25,13:34:00,142.59,142.62,142.58,142.60,31815
2017/09/25,13:35:00,142.60,142.61,142.59,142.61,16770
2017/09/25,13:36:00,142.60,142.62,142.56,142.59,94093
2017/09/25,13:37:00,142.59,142.74,142.59,142.69,151880
2017/09/25,13:38:00,142.69,142.73,142.69,142.69,61577
2017/09/25,13:39:00,142.69,142.69,142.66,142.69,31138
2017/09/25,13:40:00,142.69,142.71,142.68,142.71,73824
2017/09/25,13:41:00,142.71,142.73,142.71,142.72,52109
2017/09/25,13:42:00,142.72,142.78,142.72,142.75,134438
2017/09/25,13:43:00,142.74,142.76,142.71,142.72,116905
2017/09/25,13:44:00,142.72,142.75,142.72,142.72,80635
2017/09/25,13:45:00,142.72,142.72,142.67,142.67,157139
2017/09/25,13:46:00,142.67,142.68,142.66,142.66,20329
2017/09/25,13:47:00,142.66,142.66,142.61,142.61,25402
2017/09/25,13:48:00,142.62,142.66,142.61,142.63,59181
2017/09/25,13:49:00,142.63,142.65,142.63,142.64,9855
2017/09/25,13:50:00,142.64,142.64,142.64,142.64,3855
2017/09/25,13:51:00,142.63,142.71,142.63,142.71,27291
2017/09/25,13:52:00,142.72,142.72,142.65,142.67,11631
2017/09/25,13:53:00,142.68,142.69,142.64,142.67,53829
2017/09/25,13:54:00,142.67,142.68,142.64,142.66,9344
2017/09/25,13:55:00,142.65,142.68,142.65,142.67,7614
2017/09/25,13:56:00,142.67,142.68,142.65,142.65,12205
2017/09/25,13:57:00,142.65,142.67,142.65,142.65,10482
2017/09/25,13:58:00,142.64,142.64,142.59,142.59,36140
2017/09/25,13:59:00,142.59,142.62,142.56,142.62,25910
2017/09/25,14:00:00,142.62,142.62,142.60,142.62,11849
2017/09/25,14:01:00,142.62,142.72,142.62,142.71,10742
2017/09/25,14:02:00,142.71,142.71,142.67,142.69,18451
2017/09/25,14:03:00,142.69,142.69,142.67,142.67,6054
2017/09/25,14:04:00,142.66,142.68,142.65,142.68,30984
2017/09/25,14:05:00,142.69,142.70,142.65,142.66,23878
2017/09/25,14:06:00,142.66,142.68,142.63,142.64,13974
2017/09/25,14:07:00,142.64,142.65,142.61,142.61,25714
2017/09/25,14:08:00,142.61,142.62,142.58,142.58,58354
2017/09/25,14:09:00,142.57,142.57,142.50,142.55,82369
2017/09/25,14:10:00,142.56,142.63,142.55,142.61,12913
2017/09/25,14:11:00,142.60,142.61,142.53,142.53,15152
2017/09/25,14:12:00,142.53,142.55,142.51,142.52,48493
2017/09/25,14:13:00,142.53,142.53,142.45,142.47,120426
2017/09/25,14:14:00,142.48,142.52,142.46,142.52,106344
2017/09/25,14:15:00,142.52,142.54,142.51,142.54,7663
2017/09/25,14:16:00,142.53,142.53,142.48,142.50,20074
2017/09/25,14:17:00,142.50,142.53,142.50,142.53,432928
2017/09/25,14:18:00,142.53,142.53,142.49,142.53,26132
2017/09/25,14:19:00,142.53,142.53,142.52,142.52,9297
2017/09/25,14:20:00,142.52,142.54,142.48,142.48,83900
2017/09/25,14:21:00,142.48,142.50,142.46,142.49,21407
2017/09/25,14:22:00,142.49,142.49,142.39,142.45,54962
2017/09/25,14:23:00,142.45,142.46,142.42,142.45,27369
2017/09/25,14:24:00,142.45,142.50,142.45,142.48,32670
2017/09/25,14:25:00,142.48,142.48,142.44,142.44,44550
2017/09/25,14:26:00,142.43,142.43,142.38,142.39,28143
2017/09/25,14:27:00,142.39,142.40,142.32,142.34,60629
2017/09/25,14:28:00,142.34,142.34,142.24,142.31,221113
2017/09/25,14:29:00,142.32,142.32,142.30,142.31,139563
2017/09/25,14:30:00,142.31,142.32,142.25,142.31,35093
2017/09/25,14:31:00,142.30,142.31,142.28,142.29,33669
2017/09/25,14:32:00,142.29,142.32,142.26,142.29,68280
2017/09/25,14:33:00,142.29,142.30,142.19,142.21,97838
2017/09/25,14:34:00,142.21,142.23,142.16,142.23,64295
2017/09/25,14:35:00,142.23,142.28,142.19,142.20,33233
2017/09/25,14:36:00,142.21,142.21,142.15,142.16,104690
2017/09/25,14:37:00,142.15,142.22,142.10,142.21,258956
2017/09/25,14:38:00,142.20,142.25,142.19,142.25,45411
2017/09/25,14:39:00,142.25,142.25,142.20,142.21,431583
2017/09/25,14:40:00,142.20,142.24,142.20,142.21,22249
2017/09/25,14:41:00,142.21,142.22,142.18,142.19,23831
2017/09/25,14:42:00,142.19,142.21,142.16,142.19,546378
2017/09/25,14:43:00,142.19,142.30,142.19,142.27,147582
2017/09/25,14:44:00,142.27,142.27,142.20,142.24,24474
2017/09/25,14:45:00,142.22,142.25,142.20,142.20,17402
2017/09/25,14:46:00,142.20,142.24,142.19,142.22,29360
2017/09/25,14:47:00,142.22,142.23,142.22,142.23,41397
2017/09/25,14:48:00,142.23,142.24,142.18,142.21,87988
2017/09/25,14:49:00,142.21,142.32,142.21,142.27,110148
2017/09/25,14:50:00,142.28,142.28,142.25,142.26,20792
2017/09/25,14:51:00,142.25,142.30,142.20,142.29,71071
2017/09/25,14:52:00,142.29,142.31,142.27,142.27,27773
2017/09/25,14:53:00,142.27,142.31,142.27,142.28,20946
2017/09/25,14:54:00,142.28,142.34,142.28,142.34,7669
2017/09/25,14:55:00,142.34,142.36,142.32,142.32,73336
2017/09/25,14:56:00,142.32,142.41,142.32,142.40,160465
2017/09/25,14:57:00,142.40,142.44,142.39,142.43,536521
2017/09/25,14:58:00,142.43,142.44,142.40,142.40,42540
2017/09/25,14:59:00,142.39,142.46,142.39,142.46,143703
2017/09/25,15:00:00,142.46,142.49,142.43,142.43,322128
2017/09/25,15:01:00,142.43,142.43,142.38,142.39,643447
2017/09/25,15:02:00,142.39,142.41,142.35,142.40,1159485
2017/09/25,15:03:00,142.40,142.40,142.29,142.34,365207
2017/09/25,15:04:00,142.34,142.34,142.32,142.32,35334
2017/09/25,15:05:00,142.32,142.33,142.29,142.29,251153
2017/09/25,15:06:00,142.29,142.40,142.28,142.40,156586
2017/09/25,15:07:00,142.40,142.41,142.38,142.40,71933
2017/09/25,15:08:00,142.40,142.43,142.38,142.40,34531
2017/09/25,15:09:00,142.40,142.48,142.40,142.45,512822
2017/09/25,15:10:00,142.46,142.46,142.39,142.44,1097269
2017/09/25,15:11:00,142.44,142.45,142.39,142.41,428809
2017/09/25,15:12:00,142.40,142.43,142.34,142.43,424338
2017/09/25,15:13:00,142.43,142.44,142.40,142.42,55499
2017/09/25,15:14:00,142.43,142.45,142.42,142.45,140221
2017/09/25,15:15:00,142.44,142.48,142.42,142.43,132826
2017/09/25,15:16:00,142.43,142.50,142.43,142.50,297369
2017/09/25,15:17:00,142.50,142.50,142.44,142.44,44464
2017/09/25,15:18:00,142.44,142.49,142.41,142.42,308176
2017/09/25,15:19:00,142.42,142.44,142.33,142.38,231865
2017/09/25,15:20:00,142.38,142.40,142.38,142.39,69878
2017/09/25,15:21:00,142.38,142.39,142.35,142.37,13621
2017/09/25,15:22:00,142.38,142.38,142.35,142.35,31326
2017/09/25,15:23:00,142.36,142.39,142.36,142.37,385825
2017/09/25,15:24:00,142.37,142.41,142.35,142.41,37523
2017/09/25,15:25:00,142.41,142.52,142.40,142.52,149836
2017/09/25,15:26:00,142.52,142.61,142.52,142.59,95597
2017/09/25,15:27:00,142.58,142.59,142.57,142.58,35129
2017/09/25,15:28:00,142.58,142.63,142.58,142.59,52062
2017/09/25,15:29:00,142.59,142.60,142.53,142.56,30638
2017/09/25,15:30:00,142.56,142.58,142.55,142.58,89888
2017/09/25,15:31:00,142.58,142.60,142.57,142.60,39618
2017/09/25,15:32:00,142.60,142.60,142.54,142.54,42881
2017/09/25,15:33:00,142.54,142.59,142.54,142.58,62107
2017/09/25,15:34:00,142.57,142.67,142.57,142.66,57884
2017/09/25,15:35:00,142.66,142.69,142.62,142.63,197051
2017/09/25,15:36:00,142.63,142.65,142.61,142.62,32036
2017/09/25,15:37:00,142.62,142.63,142.57,142.60,234307
2017/09/25,15:38:00,142.60,142.60,142.56,142.58,36958
2017/09/25,15:39:00,142.58,142.58,142.56,142.57,106248
2017/09/25,15:40:00,142.57,142.58,142.56,142.57,50672
2017/09/25,15:41:00,142.57,142.61,142.55,142.55,59380
2017/09/25,15:42:00,142.54,142.56,142.50,142.54,82076
2017/09/25,15:43:00,142.53,142.53,142.50,142.52,25135
2017/09/25,15:44:00,142.52,142.58,142.52,142.57,29295
2017/09/25,15:45:00,142.57,142.57,142.55,142.56,42492
2017/09/25,15:46:00,142.56,142.60,142.54,142.60,114234
2017/09/25,15:47:00,142.60,142.64,142.60,142.62,112174
2017/09/25,15:48:00,142.62,142.71,142.62,142.70,105982
2017/09/25,15:49:00,142.69,142.72,142.68,142.72,58921
2017/09/25,15:50:00,142.73,142.82,142.71,142.78,102178
2017/09/25,15:51:00,142.79,142.79,142.70,142.71,129977
2017/09/25,15:52:00,142.71,142.71,142.63,142.64,127859
2017/09/25,15:53:00,142.64,142.68,142.64,142.66,43844
2017/09/25,15:54:00,142.65,142.69,142.65,142.69,89525
2017/09/25,15:55:00,142.69,142.71,142.67,142.68,75937
2017/09/25,15:56:00,142.68,142.76,142.68,142.72,390466
2017/09/25,15:57:00,142.72,142.75,142.71,142.74,1215394
2017/09/25,15:58:00,142.73,142.74,142.71,142.73,119331
2017/09/25,15:59:00,142.73,142.74,142.70,142.73,334771
2017/09/25,16:00:00,142.73,142.82,142.72,142.81,744697
2017/09/26,09:31:00,143.51,143.55,143.39,143.46,332380
2017/09/26,09:32:00,143.46,143.54,143.37,143.51,240099
2017/09/26,09:33:00,143.51,143.63,143.51,143.63,98164
2017/09/26,09:34:00,143.63,143.71,143.60,143.68,82958
2017/09/26,09:35:00,143.68,143.69,143.57,143.62,126119
2017/09/26,09:36:00,143.61,143.67,143.61,143.66,88786
2017/09/26,09:37:00,143.67,143.72,143.65,143.67,115870
2017/09/26,09:38:00,143.67,143.69,143.64,143.65,50619
2017/09/26,09:39:00,143.65,143.65,143.57,143.59,136642
2017/09/26,09:40:00,143.59,143.68,143.59,143.67,60509
2017/09/26,09:41:00,143.67,143.77,143.67,143.76,173927
2017/09/26,09:42:00,143.77,143.80,143.74,143.76,150200
2017/09/26,09:43:00,143.76,143.79,143.73,143.76,59637
2017/09/26,09:44:00,143.76,143.77,143.65,143.67,149349
2017/09/26,09:45:00,143.67,143.70,143.60,143.69,282286
2017/09/26,09:46:00,143.69,143.70,143.62,143.66,106564
2017/09/26,09:47:00,143.66,143.69,143.60,143.61,113014
2017/09/26,09:48:00,143.61,143.65,143.58,143.63,115476
2017/09/26,09:49:00,143.63,143.67,143.60,143.63,99779
2017/09/26,09:50:00,143.62,143.64,143.59,143.60,108491
2017/09/26,09:51:00,143.60,143.69,143.59,143.68,104247
2017/09/26,09:52:00,143.68,143.70,143.62,143.62,237723
2017/09/26,09:53:00,143.62,143.62,143.52,143.56,129496
2017/09/26,09:54:00,143.56,143.68,143.56,143.62,224227
2017/09/26,09:55:00,143.63,143.63,143.46,143.47,148057
2017/09/26,09:56:00,143.46,143.48,143.43,143.46,131099
2017/09/26,09:57:00,143.46,143.49,143.41,143.47,129723
2017/09/26,09:58:00,143.48,143.49,143.44,143.49,61285
2017/09/26,09:59:00,143.49,143.50,143.45,143.48,99714
2017/09/26,10:00:00,143.48,143.50,143.47,143.48,60396
2017/09/26,10:01:00,143.49,143.59,143.48,143.48,124678
2017/09/26,10:02:00,143.48,143.56,143.47,143.54,45382
2017/09/26,10:03:00,143.53,143.57,143.53,143.56,62050
2017/09/26,10:04:00,143.57,143.62,143.55,143.61,122864
2017/09/26,10:05:00,143.62,143.64,143.52,143.52,88481
2017/09/26,10:06:00,143.53,143.62,143.52,143.59,69420
2017/09/26,10:07:00,143.59,143.66,143.55,143.66,82343
2017/09/26,10:08:00,143.66,143.67,143.60,143.65,128001
2017/09/26,10:09:00,143.66,143.73,143.65,143.69,162009
2017/09/26,10:10:00,143.69,143.70,143.57,143.63,115034
2017/09/26,10:11:00,143.64,143.75,143.63,143.74,462981
2017/09/26,10:12:00,143.73,143.74,143.70,143.71,39389
2017/09/26,10:13:00,143.71,143.75,143.71,143.71,84750
2017/09/26,10:14:00,143.71,143.75,143.68,143.71,28021
2017/09/26,10:15:00,143.69,143.71,143.68,143.70,39327
2017/09/26,10:16:00,143.70,143.71,143.68,143.68,44763
2017/09/26,10:17:00,143.68,143.68,143.63,143.66,16313
2017/09/26,10:18:00,143.66,143.68,143.65,143.65,61436
2017/09/26,10:19:00,143.65,143.69,143.65,143.66,18685
2017/09/26,10:20:00,143.66,143.67,143.61,143.63,39931
2017/09/26,10:21:00,143.63,143.66,143.60,143.60,70855
2017/09/26,10:22:00,143.60,143.65,143.56,143.63,44689
2017/09/26,10:23:00,143.65,143.70,143.63,143.70,42809
2017/09/26,10:24:00,143.70,143.70,143.60,143.61,197701
2017/09/26,10:25:00,143.59,143.62,143.57,143.60,116735
2017/09/26,10:26:00,143.60,143.69,143.59,143.67,78818
2017/09/26,10:27:00,143.67,143.67,143.61,143.65,32016
2017/09/26,10:28:00,143.65,143.66,143.61,143.61,35303
2017/09/26,10:29:00,143.61,143.61,143.47,143.51,61609
2017/09/26,10:30:00,143.51,143.53,143.46,143.46,94688
2017/09/26,10:31:00,143.48,143.54,143.46,143.54,36988
2017/09/26,10:32:00,143.54,143.54,143.38,143.42,104206
2017/09/26,10:33:00,143.42,143.43,143.36,143.41,72187
2017/09/26,10:34:00,143.40,143.42,143.33,143.33,102567
2017/09/26,10:35:00,143.33,143.36,143.28,143.30,137340
2017/09/26,10:36:00,143.30,143.34,143.26,143.29,87056
2017/09/26,10:37:00,143.28,143.32,143.24,143.32,38231
2017/09/26,10:38:00,143.30,143.36,143.30,143.35,36080
2017/09/26,10:39:00,143.35,143.37,143.34,143.36,61827
2017/09/26,10:40:00,143.37,143.42,143.37,143.38,51397
2017/09/26,10:41:00,143.39,143.40,143.35,143.36,22429
2017/09/26,10:42:00,143.36,143.42,143.36,143.42,19415
2017/09/26,10:43:00,143.42,143.45,143.41,143.43,36787
2017/09/26,10:44:00,143.45,143.46,143.42,143.44,25904
2017/09/26,10:45:00,143.44,143.45,143.39,143.45,19299
2017/09/26,10:46:00,143.45,143.46,143.37,143.37,23240
2017/09/26,10:47:00,143.38,143.43,143.35,143.42,24274
2017/09/26,10:48:00,143.42,143.42,143.28,143.29,71283
2017/09/26,10:49:00,143.29,143.35,143.29,143.29,57821
2017/09/26,10:50:00,143.29,143.32,143.23,143.24,200003
2017/09/26,10:51:00,143.23,143.26,143.20,143.25,66560
2017/09/26,10:52:00,143.25,143.40,143.23,143.35,235852
2017/09/26,10:53:00,143.35,143.38,143.32,143.36,182634
2017/09/26,10:54:00,143.35,143.40,143.35,143.40,127392
2017/09/26,10:55:00,143.39,143.39,143.33,143.33,76851
2017/09/26,10:56:00,143.33,143.34,143.23,143.24,61320
2017/09/26,10:57:00,143.24,143.24,143.18,143.22,71734
2017/09/26,10:58:00,143.22,143.25,143.18,143.20,85112
2017/09/26,10:59:00,143.20,143.21,143.04,143.05,204428
2017/09/26,11:00:00,143.05,143.13,143.02,143.11,403086
2017/09/26,11:01:00,143.11,143.11,143.03,143.05,78832
2017/09/26,11:02:00,143.05,143.05,142.99,142.99,176856
2017/09/26,11:03:00,142.98,143.05,142.93,142.94,285243
2017/09/26,11:04:00,142.95,143.09,142.94,143.04,100805
2017/09/26,11:05:00,143.04,143.10,143.04,143.09,65467
2017/09/26,11:06:00,143.08,143.08,143.00,143.02,15100
2017/09/26,11:07:00,143.02,143.02,142.96,143.02,45178
2017/09/26,11:08:00,143.02,143.06,142.98,142.98,59979
2017/09/26,11:09:00,142.98,142.98,142.91,142.95,73175
2017/09/26,11:10:00,142.95,142.96,142.84,142.89,103256
2017/09/26,11:11:00,142.89,142.90,142.84,142.86,68158
2017/09/26,11:12:00,142.85,142.90,142.84,142.88,59815
2017/09/26,11:13:00,142.88,142.97,142.87,142.93,146821
2017/09/26,11:14:00,142.93,142.94,142.87,142.92,116953
2017/09/26,11:15:00,142.92,142.92,142.82,142.86,67751
2017/09/26,11:16:00,142.87,142.95,142.86,142.95,61803
2017/09/26,11:17:00,142.95,143.00,142.95,142.97,48817
2017/09/26,11:18:00,142.96,142.98,142.96,142.97,50133
2017/09/26,11:19:00,142.97,142.97,142.88,142.90,80858
2017/09/26,11:20:00,142.90,142.97,142.88,142.97,46318
2017/09/26,11:21:00,142.97,143.02,142.97,143.01,63364
2017/09/26,11:22:00,143.00,143.00,142.95,142.99,67023
2017/09/26,11:23:00,142.98,143.01,142.98,143.01,15046
2017/09/26,11:24:00,143.01,143.01,142.97,142.98,18941
2017/09/26,11:25:00,142.98,142.98,142.91,142.92,58765
2017/09/26,11:26:00,142.92,142.92,142.81,142.81,61442
2017/09/26,11:27:00,142.81,142.82,142.74,142.75,135314
2017/09/26,11:28:00,142.75,142.77,142.68,142.77,137660
2017/09/26,11:29:00,142.77,142.78,142.67,142.69,63334
2017/09/26,11:30:00,142.70,142.84,142.69,142.83,50497
2017/09/26,11:31:00,142.83,142.84,142.77,142.78,72805
2017/09/26,11:32:00,142.78,142.88,142.77,142.85,83663
2017/09/26,11:33:00,142.87,142.94,142.87,142.91,43508
2017/09/26,11:34:00,142.92,142.92,142.87,142.89,26511
2017/09/26,11:35:00,142.89,142.95,142.89,142.94,28404
2017/09/26,11:36:00,142.93,142.96,142.89,142.90,34150
2017/09/26,11:37:00,142.90,142.94,142.89,142.89,114345
2017/09/26,11:38:00,142.89,142.92,142.89,142.91,9382
2017/09/26,11:39:00,142.90,142.96,142.90,142.95,26897
2017/09/26,11:40:00,142.95,142.98,142.93,142.97,54071
2017/09/26,11:41:00,142.96,143.01,142.95,143.00,85818
2017/09/26,11:42:00,142.99,143.01,142.98,142.98,10427
2017/09/26,11:43:00,143.00,143.00,142.91,142.95,364012
2017/09/26,11:44:00,142.96,142.96,142.93,142.94,37761
2017/09/26,11:45:00,142.94,142.97,142.93,142.96,19809
2017/09/26,11:46:00,142.94,142.96,142.92,142.95,55668
2017/09/26,11:47:00,142.96,142.98,142.95,142.95,43021
2017/09/26,11:48:00,142.95,142.98,142.91,142.98,82075
2017/09/26,11:49:00,142.99,143.00,142.97,142.98,58909
2017/09/26,11:50:00,142.98,142.98,142.95,142.96,12278
2017/09/26,11:51:00,142.96,142.97,142.93,142.95,10638
2017/09/26,11:52:00,142.95,142.99,142.95,142.98,35158
2017/09/26,11:53:00,142.98,142.98,142.93,142.94,15238
2017/09/26,11:54:00,142.95,142.95,142.92,142.93,12278
2017/09/26,11:55:00,142.93,142.94,142.92,142.93,5270
2017/09/26,11:56:00,142.93,142.93,142.82,142.85,101973
2017/09/26,11:57:00,142.85,142.95,142.85,142.94,39847
2017/09/26,11:58:00,142.95,142.96,142.91,142.94,23976
2017/09/26,11:59:00,142.95,142.98,142.95,142.96,26089
2017/09/26,12:00:00,142.96,142.99,142.95,142.99,13420
2017/09/26,12:01:00,142.99,143.00,142.98,142.99,45677
2017/09/26,12:02:00,142.99,143.07,142.98,143.07,99321
2017/09/26,12:03:00,143.07,143.16,143.07,143.15,125550
2017/09/26,12:04:00,143.16,143.16,143.11,143.16,46671
2017/09/26,12:05:00,143.15,143.15,143.12,143.15,19252
2017/09/26,12:06:00,143.15,143.21,143.12,143.13,61546
2017/09/26,12:07:00,143.13,143.17,143.13,143.17,7288
2017/09/26,12:08:00,143.17,143.20,143.13,143.18,74667
2017/09/26,12:09:00,143.17,143.19,143.17,143.17,30670
2017/09/26,12:10:00,143.17,143.17,143.12,143.15,25722
2017/09/26,12:11:00,143.15,143.17,143.10,143.12,32582
2017/09/26,12:12:00,143.12,143.17,143.10,143.16,70338
2017/09/26,12:13:00,143.15,143.16,143.12,143.13,34017
2017/09/26,12:14:00,143.13,143.15,143.12,143.13,30773
2017/09/26,12:15:00,143.13,143.14,143.11,143.11,69111
2017/09/26,12:16:00,143.11,143.13,143.11,143.13,28279
2017/09/26,12:17:00,143.13,143.13,143.09,143.10,178146
2017/09/26,12:18:00,143.11,143.15,143.11,143.13,51058
2017/09/26,12:19:00,143.13,143.13,143.11,143.11,17837
2017/09/26,12:20:00,143.11,143.13,143.10,143.12,23857
2017/09/26,12:21:00,143.12,143.16,143.11,143.16,37225
2017/09/26,12:22:00,143.16,143.18,143.13,143.14,14564
2017/09/26,12:23:00,143.14,143.14,143.13,143.13,21111
2017/09/26,12:24:00,143.13,143.15,143.12,143.12,47045
2017/09/26,12:25:00,143.12,143.13,143.12,143.12,36665
2017/09/26,12:26:00,143.11,143.12,143.08,143.09,13275
2017/09/26,12:27:00,143.09,143.09,143.06,143.07,19341
2017/09/26,12:28:00,143.07,143.07,143.03,143.03,63669
2017/09/26,12:29:00,143.04,143.10,142.98,143.10,197200
2017/09/26,12:30:00,143.11,143.13,143.09,143.13,15110
2017/09/26,12:31:00,143.13,143.26,143.13,143.24,139638
2017/09/26,12:32:00,143.24,143.27,143.22,143.25,45568
2017/09/26,12:33:00,143.25,143.29,143.24,143.26,77772
2017/09/26,12:34:00,143.25,143.26,143.22,143.24,37736
2017/09/26,12:35:00,143.23,143.24,143.17,143.19,29987
2017/09/26,12:36:00,143.19,143.24,143.19,143.24,25953
2017/09/26,12:37:00,143.24,143.24,143.18,143.18,22197
2017/09/26,12:38:00,143.18,143.19,143.06,143.10,95809
2017/09/26,12:39:00,143.10,143.12,143.00,143.01,191592
2017/09/26,12:40:00,143.00,143.04,142.95,143.01,136442
2017/09/26,12:41:00,143.00,143.00,142.91,142.94,45536
2017/09/26,12:42:00,142.94,142.97,142.92,142.94,42117
2017/09/26,12:43:00,142.95,142.95,142.86,142.91,72421
2017/09/26,12:44:00,142.90,142.96,142.89,142.96,17290
2017/09/26,12:45:00,142.96,143.03,142.93,143.01,80345
2017/09/26,12:46:00,143.01,143.01,142.95,142.97,256876
2017/09/26,12:47:00,142.96,142.96,142.91,142.94,24592
2017/09/26,12:48:00,142.94,142.94,142.90,142.94,17982
2017/09/26,12:49:00,142.94,142.97,142.92,142.96,13854
2017/09/26,12:50:00,142.96,143.07,142.96,143.07,258288
2017/09/26,12:51:00,143.08,143.17,143.06,143.17,65062
2017/09/26,12:52:00,143.17,143.17,143.13,143.14,31760
2017/09/26,12:53:00,143.14,143.14,143.10,143.11,15702
2017/09/26,12:54:00,143.11,143.15,143.10,143.12,33213
2017/09/26,12:55:00,143.12,143.15,143.11,143.15,20584
2017/09/26,12:56:00,143.14,143.14,143.11,143.13,17801
2017/09/26,12:57:00,143.13,143.20,143.12,143.17,18541
2017/09/26,12:58:00,143.17,143.20,143.15,143.15,18453
2017/09/26,12:59:00,143.15,143.18,143.15,143.17,15705
2017/09/26,13:00:00,143.16,143.19,143.14,143.17,776412
2017/09/26,13:01:00,143.17,143.23,143.17,143.19,18775
2017/09/26,13:02:00,143.18,143.23,143.18,143.20,20595
2017/09/26,13:03:00,143.20,143.23,143.20,143.23,32683
2017/09/26,13:04:00,143.23,143.24,143.20,143.21,13826
2017/09/26,13:05:00,143.21,143.24,143.20,143.24,15453
2017/09/26,13:06:00,143.24,143.27,143.24,143.26,20862
2017/09/26,13:07:00,143.25,143.25,143.21,143.21,14451
2017/09/26,13:08:00,143.22,143.27,143.21,143.25,30927
2017/09/26,13:09:00,143.25,143.29,143.25,143.29,28447
2017/09/26,13:10:00,143.30,143.36,143.30,143.36,42953
2017/09/26,13:11:00,143.34,143.36,143.32,143.34,104803
2017/09/26,13:12:00,143.34,143.39,143.33,143.37,41432
2017/09/26,13:13:00,143.38,143.40,143.37,143.39,22270
2017/09/26,13:14:00,143.40,143.52,143.39,143.52,171974
2017/09/26,13:15:00,143.52,143.54,143.48,143.53,82164
2017/09/26,13:16:00,143.53,143.64,143.53,143.56,105707
2017/09/26,13:17:00,143.56,143.58,143.53,143.55,169986
2017/09/26,13:18:00,143.54,143.55,143.52,143.53,92829
2017/09/26,13:19:00,143.53,143.53,143.48,143.50,57256
2017/09/26,13:20:00,143.50,143.50,143.47,143.47,62886
2017/09/26,13:21:00,143.47,143.52,143.47,143.48,31469
2017/09/26,13:22:00,143.47,143.48,143.44,143.46,38197
2017/09/26,13:23:00,143.46,143.48,143.46,143.48,10704
2017/09/26,13:24:00,143.48,143.51,143.45,143.50,29628
2017/09/26,13:25:00,143.51,143.52,143.46,143.48,23023
2017/09/26,13:26:00,143.48,143.51,143.47,143.51,15421
2017/09/26,13:27:00,143.51,143.51,143.47,143.48,8697
2017/09/26,13:28:00,143.48,143.55,143.47,143.54,43175
2017/09/26,13:29:00,143.54,143.56,143.53,143.53,29986
2017/09/26,13:30:00,143.53,143.53,143.50,143.51,56081
2017/09/26,13:31:00,143.51,143.58,143.50,143.58,37779
2017/09/26,13:32:00,143.58,143.61,143.58,143.60,108044
2017/09/26,13:33:00,143.60,143.63,143.59,143.62,63179
2017/09/26,13:34:00,143.62,143.65,143.62,143.64,40801
2017/09/26,13:35:00,143.64,143.66,143.60,143.65,88447
2017/09/26,13:36:00,143.65,143.69,143.64,143.68,23433
2017/09/26,13:37:00,143.68,143.69,143.64,143.64,47798
2017/09/26,13:38:00,143.64,143.66,143.63,143.65,38007
2017/09/26,13:39:00,143.64,143.64,143.58,143.58,148339
2017/09/26,13:40:00,143.58,143.62,143.57,143.61,29037
2017/09/26,13:41:00,143.61,143.67,143.60,143.62,72404
2017/09/26,13:42:00,143.63,143.63,143.62,143.62,5257
2017/09/26,13:43:00,143.62,143.65,143.60,143.64,31648
2017/09/26,13:44:00,143.64,143.69,143.64,143.67,41648
2017/09/26,13:45:00,143.66,143.68,143.65,143.66,19917
2017/09/26,13:46:00,143.66,143.67,143.58,143.60,44525
2017/09/26,13:47:00,143.60,143.65,143.60,143.63,15891
2017/09/26,13:48:00,143.63,143.65,143.62,143.65,30701
2017/09/26,13:49:00,143.66,143.66,143.62,143.62,51549
2017/09/26,13:50:00,143.62,143.63,143.58,143.58,47914
2017/09/26,13:51:00,143.59,143.61,143.56,143.61,90036
2017/09/26,13:52:00,143.60,143.60,143.58,143.59,24613
2017/09/26,13:53:00,143.59,143.63,143.59,143.62,8873
2017/09/26,13:54:00,143.62,143.62,143.56,143.57,166593
2017/09/26,13:55:00,143.57,143.58,143.56,143.57,126647
2017/09/26,13:56:00,143.57,143.61,143.56,143.59,114635
2017/09/26,13:57:00,143.58,143.59,143.56,143.57,195207
2017/09/26,13:58:00,143.56,143.58,143.56,143.58,24197
2017/09/26,13:59:00,143.58,143.58,143.55,143.55,11344
2017/09/26,14:00:00,143.55,143.56,143.53,143.55,12349
2017/09/26,14:01:00,143.55,143.60,143.55,143.59,27948
2017/09/26,14:02:00,143.60,143.60,143.58,143.59,7882
2017/09/26,14:03:00,143.58,143.61,143.58,143.58,7067
2017/09/26,14:04:00,143.57,143.57,143.53,143.53,9769
2017/09/26,14:05:00,143.53,143.56,143.52,143.56,17231
2017/09/26,14:06:00,143.56,143.56,143.55,143.56,9566
2017/09/26,14:07:00,143.56,143.56,143.52,143.53,18794
2017/09/26,14:08:00,143.53,143.53,143.48,143.50,36403
2017/09/26,14:09:00,143.50,143.51,143.49,143.50,17666
2017/09/26,14:10:00,143.50,143.52,143.50,143.51,6814
2017/09/26,14:11:00,143.51,143.51,143.49,143.50,15426
2017/09/26,14:12:00,143.50,143.51,143.50,143.50,17951
2017/09/26,14:13:00,143.50,143.51,143.45,143.46,30380
2017/09/26,14:14:00,143.46,143.49,143.46,143.47,417958
2017/09/26,14:15:00,143.47,143.47,143.44,143.45,36345
2017/09/26,14:16:00,143.45,143.45,143.42,143.42,7512
2017/09/26,14:17:00,143.42,143.45,143.41,143.44,19367
2017/09/26,14:18:00,143.43,143.43,143.40,143.40,10275
2017/09/26,14:19:00,143.40,143.41,143.38,143.40,21961
2017/09/26,14:20:00,143.40,143.43,143.38,143.43,9168
2017/09/26,14:21:00,143.42,143.50,143.42,143.50,32600
2017/09/26,14:22:00,143.50,143.53,143.49,143.53,36893
2017/09/26,14:23:00,143.53,143.54,143.49,143.52,75521
2017/09/26,14:24:00,143.52,143.53,143.48,143.50,4679
2017/09/26,14:25:00,143.50,143.51,143.48,143.51,6739
2017/09/26,14:26:00,143.51,143.54,143.48,143.49,26641
2017/09/26,14:27:00,143.49,143.49,143.45,143.47,6967
2017/09/26,14:28:00,143.47,143.48,143.45,143.48,8373
2017/09/26,14:29:00,143.47,143.47,143.43,143.45,8343
2017/09/26,14:30:00,143.45,143.46,143.42,143.45,19185
2017/09/26,14:31:00,143.45,143.48,143.44,143.44,15854
2017/09/26,14:32:00,143.44,143.45,143.39,143.41,23302
2017/09/26,14:33:00,143.41,143.41,143.38,143.41,7278
2017/09/26,14:34:00,143.41,143.45,143.39,143.39,9894
2017/09/26,14:35:00,143.39,143.42,143.39,143.41,507291
2017/09/26,14:36:00,143.41,143.41,143.38,143.39,8442
2017/09/26,14:37:00,143.41,143.42,143.37,143.37,5778
2017/09/26,14:38:00,143.38,143.40,143.37,143.40,51224
2017/09/26,14:39:00,143.40,143.40,143.31,143.33,26357
2017/09/26,14:40:00,143.34,143.37,143.32,143.32,18588
2017/09/26,14:41:00,143.33,143.35,143.31,143.31,17821
2017/09/26,14:42:00,143.31,143.32,143.31,143.31,13351
2017/09/26,14:43:00,143.31,143.36,143.31,143.35,25894
2017/09/26,14:44:00,143.35,143.35,143.32,143.32,17598
2017/09/26,14:45:00,143.33,143.33,143.30,143.31,5217
2017/09/26,14:46:00,143.31,143.33,143.29,143.29,18371
2017/09/26,14:47:00,143.29,143.33,143.28,143.33,26207
2017/09/26,14:48:00,143.34,143.37,143.34,143.34,8277
2017/09/26,14:49:00,143.35,143.41,143.35,143.37,35735
2017/09/26,14:50:00,143.38,143.38,143.35,143.37,425357
2017/09/26,14:51:00,143.38,143.43,143.37,143.42,32534
2017/09/26,14:52:00,143.42,143.42,143.37,143.37,9163
2017/09/26,14:53:00,143.38,143.38,143.32,143.34,114058
2017/09/26,14:54:00,143.34,143.34,143.31,143.32,22131
2017/09/26,14:55:00,143.32,143.37,143.32,143.34,110191
2017/09/26,14:56:00,143.34,143.38,143.34,143.35,62373
2017/09/26,14:57:00,143.35,143.35,143.32,143.34,15264
2017/09/26,14:58:00,143.34,143.36,143.33,143.35,9888
2017/09/26,14:59:00,143.34,143.35,143.32,143.34,11351
2017/09/26,15:00:00,143.34,143.36,143.34,143.34,6510
2017/09/26,15:01:00,143.35,143.42,143.35,143.41,19558
2017/09/26,15:02:00,143.41,143.43,143.39,143.41,34656
2017/09/26,15:03:00,143.41,143.42,143.39,143.40,13365
2017/09/26,15:04:00,143.40,143.42,143.40,143.40,10538
2017/09/26,15:05:00,143.40,143.40,143.38,143.38,11384
2017/09/26,15:06:00,143.39,143.43,143.38,143.41,13483
2017/09/26,15:07:00,143.41,143.43,143.40,143.40,15648
2017/09/26,15:08:00,143.40,143.43,143.40,143.43,31204
2017/09/26,15:09:00,143.43,143.45,143.42,143.44,17035
2017/09/26,15:10:00,143.44,143.44,143.41,143.42,11563
2017/09/26,15:11:00,143.41,143.45,143.41,143.45,22029
2017/09/26,15:12:00,143.45,143.45,143.44,143.44,8711
2017/09/26,15:13:00,143.43,143.44,143.42,143.42,8647
2017/09/26,15:14:00,143.42,143.42,143.39,143.39,19010
2017/09/26,15:15:00,143.39,143.39,143.34,143.35,45518
2017/09/26,15:16:00,143.35,143.37,143.32,143.37,51801
2017/09/26,15:17:00,143.37,143.42,143.37,143.41,17359
2017/09/26,15:18:00,143.41,143.41,143.39,143.39,9867
2017/09/26,15:19:00,143.39,143.49,143.39,143.48,107078
2017/09/26,15:20:00,143.48,143.49,143.45,143.47,126234
2017/09/26,15:21:00,143.47,143.47,143.45,143.45,23591
2017/09/26,15:22:00,143.45,143.48,143.45,143.46,36523
2017/09/26,15:23:00,143.46,143.47,143.45,143.46,10116
2017/09/26,15:24:00,143.46,143.46,143.41,143.41,14301
2017/09/26,15:25:00,143.41,143.45,143.41,143.44,16296
2017/09/26,15:26:00,143.44,143.44,143.42,143.43,48999
2017/09/26,15:27:00,143.43,143.46,143.43,143.46,11076
2017/09/26,15:28:00,143.46,143.48,143.45,143.47,23612
2017/09/26,15:29:00,143.47,143.48,143.42,143.42,24424
2017/09/26,15:30:00,143.42,143.47,143.42,143.46,18302
2017/09/26,15:31:00,143.46,143.46,143.41,143.41,43890
2017/09/26,15:32:00,143.41,143.43,143.40,143.41,21729
2017/09/26,15:33:00,143.40,143.40,143.36,143.36,19040
2017/09/26,15:34:00,143.36,143.40,143.35,143.40,37883
2017/09/26,15:35:00,143.40,143.43,143.39,143.41,66342
2017/09/26,15:36:00,143.41,143.46,143.41,143.44,26159
2017/09/26,15:37:00,143.44,143.44,143.42,143.43,20490
2017/09/26,15:38:00,143.42,143.44,143.42,143.42,30670
2017/09/26,15:39:00,143.42,143.50,143.42,143.50,31931
2017/09/26,15:40:00,143.50,143.50,143.44,143.45,48650
2017/09/26,15:41:00,143.45,143.45,143.36,143.37,58127
2017/09/26,15:42:00,143.37,143.42,143.36,143.36,45353
2017/09/26,15:43:00,143.36,143.38,143.32,143.35,153815
2017/09/26,15:44:00,143.35,143.36,143.32,143.35,472169
2017/09/26,15:45:00,143.34,143.35,143.25,143.26,97998
2017/09/26,15:46:00,143.26,143.29,143.23,143.29,42577
2017/09/26,15:47:00,143.29,143.34,143.29,143.32,62789
2017/09/26,15:48:00,143.32,143.33,143.29,143.29,67140
2017/09/26,15:49:00,143.30,143.31,143.27,143.28,35717
2017/09/26,15:50:00,143.28,143.33,143.25,143.26,37212
2017/09/26,15:51:00,143.26,143.26,143.17,143.20,196053
2017/09/26,15:52:00,143.20,143.21,143.14,143.17,157148
2017/09/26,15:53:00,143.16,143.20,143.15,143.18,44618
2017/09/26,15:54:00,143.18,143.21,143.15,143.21,64942
2017/09/26,15:55:00,143.21,143.21,143.14,143.16,49000
2017/09/26,15:56:00,143.15,143.16,143.11,143.11,103347
2017/09/26,15:57:00,143.10,143.14,143.09,143.11,258842
2017/09/26,15:58:00,143.11,143.16,143.06,143.13,118733
2017/09/26,15:59:00,143.13,143.19,143.13,143.17,217148
2017/09/26,16:00:00,143.18,143.21,143.11,143.15,677526
2017/09/27,09:31:00,143.93,143.99,143.89,143.99,165663
2017/09/27,09:32:00,143.99,144.11,143.99,144.10,304778
2017/09/27,09:33:00,144.10,144.13,144.02,144.02,622349
2017/09/27,09:34:00,144.01,144.11,144.00,144.11,168882
2017/09/27,09:35:00,144.11,144.14,144.07,144.11,76549
2017/09/27,09:36:00,144.11,144.22,144.11,144.17,142846
2017/09/27,09:37:00,144.17,144.22,144.17,144.19,82676
2017/09/27,09:38:00,144.19,144.25,144.19,144.22,242848
2017/09/27,09:39:00,144.22,144.27,144.20,144.26,103882
2017/09/27,09:40:00,144.25,144.27,144.22,144.25,102687
2017/09/27,09:41:00,144.26,144.33,144.25,144.32,218847
2017/09/27,09:42:00,144.32,144.36,144.32,144.34,78809
2017/09/27,09:43:00,144.34,144.38,144.30,144.36,136962
2017/09/27,09:44:00,144.36,144.38,144.31,144.31,850299
2017/09/27,09:45:00,144.31,144.32,144.26,144.26,84163
2017/09/27,09:46:00,144.27,144.35,144.27,144.35,129918
2017/09/27,09:47:00,144.35,144.37,144.29,144.30,90153
2017/09/27,09:48:00,144.30,144.30,144.18,144.19,197650
2017/09/27,09:49:00,144.19,144.22,144.16,144.20,196833
2017/09/27,09:50:00,144.21,144.24,144.20,144.21,85189
2017/09/27,09:51:00,144.21,144.27,144.18,144.19,91206
2017/09/27,09:52:00,144.19,144.22,144.18,144.18,41198
2017/09/27,09:53:00,144.18,144.18,144.13,144.14,49128
2017/09/27,09:54:00,144.14,144.23,144.14,144.19,54174
2017/09/27,09:55:00,144.19,144.19,144.15,144.18,35162
2017/09/27,09:56:00,144.18,144.19,144.15,144.18,40567
2017/09/27,09:57:00,144.17,144.23,144.17,144.18,32726
2017/09/27,09:58:00,144.18,144.18,144.11,144.11,35263
2017/09/27,09:59:00,144.11,144.13,144.06,144.07,93380
2017/09/27,10:00:00,144.08,144.12,144.07,144.10,52382
2017/09/27,10:01:00,144.10,144.19,144.10,144.18,63315
2017/09/27,10:02:00,144.18,144.25,144.18,144.24,51700
2017/09/27,10:03:00,144.24,144.25,144.19,144.20,35813
2017/09/27,10:04:00,144.20,144.22,144.16,144.17,52037
2017/09/27,10:05:00,144.18,144.19,144.14,144.18,40997
2017/09/27,10:06:00,144.18,144.20,144.15,144.17,40419
2017/09/27,10:07:00,144.17,144.19,144.04,144.04,99072
2017/09/27,10:08:00,144.04,144.10,144.04,144.05,88708
2017/09/27,10:09:00,144.05,144.10,144.04,144.06,63318
2017/09/27,10:10:00,144.06,144.06,143.99,144.04,91936
2017/09/27,10:11:00,144.05,144.05,143.95,143.96,244013
2017/09/27,10:12:00,143.97,143.98,143.93,143.93,74493
2017/09/27,10:13:00,143.93,143.96,143.86,143.86,183548
2017/09/27,10:14:00,143.87,144.00,143.80,143.81,706542
2017/09/27,10:15:00,143.81,143.87,143.81,143.84,88429
2017/09/27,10:16:00,143.85,143.92,143.83,143.90,193526
2017/09/27,10:17:00,143.90,143.91,143.82,143.89,118034
2017/09/27,10:18:00,143.89,143.96,143.88,143.95,36878
2017/09/27,10:19:00,143.95,143.97,143.94,143.95,37521
2017/09/27,10:20:00,143.95,143.98,143.93,143.96,35083
2017/09/27,10:21:00,143.96,144.00,143.88,143.89,411474
2017/09/27,10:22:00,143.89,143.94,143.88,143.93,44497
2017/09/27,10:23:00,143.93,143.93,143.90,143.93,50367
2017/09/27,10:24:00,143.93,144.00,143.93,143.99,37914
2017/09/27,10:25:00,143.99,144.01,143.97,144.00,132407
2017/09/27,10:26:00,143.99,144.01,143.93,143.93,66882
2017/09/27,10:27:00,143.94,143.98,143.93,143.98,35630
2017/09/27,10:28:00,143.97,144.01,143.95,143.98,123423
2017/09/27,10:29:00,143.98,143.99,143.92,143.95,31828
2017/09/27,10:30:00,143.96,144.00,143.91,143.98,301752
2017/09/27,10:31:00,143.98,144.00,143.94,143.95,528683
2017/09/27,10:32:00,143.96,144.01,143.95,143.99,70615
2017/09/27,10:33:00,143.99,144.00,143.95,144.00,117738
2017/09/27,10:34:00,144.00,144.01,143.88,143.88,483355
2017/09/27,10:35:00,143.88,143.88,143.77,143.78,88777
2017/09/27,10:36:00,143.78,143.78,143.65,143.68,170222
2017/09/27,10:37:00,143.68,143.71,143.66,143.70,62714
2017/09/27,10:38:00,143.70,143.76,143.69,143.71,91806
2017/09/27,10:39:00,143.71,143.80,143.71,143.75,60584
2017/09/27,10:40:00,143.76,143.76,143.66,143.68,52715
2017/09/27,10:41:00,143.68,143.71,143.61,143.70,156016
2017/09/27,10:42:00,143.71,143.83,143.71,143.82,148441
2017/09/27,10:43:00,143.82,143.89,143.80,143.87,51362
2017/09/27,10:44:00,143.86,143.93,143.86,143.90,120326
2017/09/27,10:45:00,143.90,143.94,143.85,143.94,40644
2017/09/27,10:46:00,143.94,144.00,143.92,143.98,170963
2017/09/27,10:47:00,143.97,143.99,143.93,143.93,67846
2017/09/27,10:48:00,143.93,143.95,143.91,143.92,37780
2017/09/27,10:49:00,143.93,143.93,143.84,143.85,119247
2017/09/27,10:50:00,143.86,143.90,143.85,143.87,33664
2017/09/27,10:51:00,143.86,143.91,143.85,143.91,27875
2017/09/27,10:52:00,143.91,143.96,143.91,143.95,30858
2017/09/27,10:53:00,143.94,143.94,143.78,143.79,89940
2017/09/27,10:54:00,143.78,143.78,143.72,143.72,260464
2017/09/27,10:55:00,143.71,143.79,143.71,143.76,63095
2017/09/27,10:56:00,143.77,143.77,143.57,143.63,105125
2017/09/27,10:57:00,143.63,143.73,143.63,143.69,49776
2017/09/27,10:58:00,143.69,143.75,143.69,143.74,38013
2017/09/27,10:59:00,143.74,143.76,143.72,143.72,20782
2017/09/27,11:00:00,143.73,143.76,143.69,143.75,26004
2017/09/27,11:01:00,143.75,143.79,143.75,143.75,40726
2017/09/27,11:02:00,143.75,143.78,143.74,143.77,356018
2017/09/27,11:03:00,143.75,143.76,143.69,143.74,32690
2017/09/27,11:04:00,143.75,143.77,143.72,143.73,28568
2017/09/27,11:05:00,143.73,143.73,143.68,143.72,18750
2017/09/27,11:06:00,143.72,143.72,143.63,143.65,17914
2017/09/27,11:07:00,143.66,143.79,143.66,143.76,46523
2017/09/27,11:08:00,143.76,143.78,143.74,143.75,26770
2017/09/27,11:09:00,143.76,143.77,143.72,143.76,15672
2017/09/27,11:10:00,143.76,143.89,143.76,143.87,68785
2017/09/27,11:11:00,143.88,143.90,143.86,143.87,71863
2017/09/27,11:12:00,143.87,143.90,143.85,143.89,17402
2017/09/27,11:13:00,143.89,143.89,143.86,143.86,17718
2017/09/27,11:14:00,143.85,143.89,143.84,143.87,30796
2017/09/27,11:15:00,143.86,143.89,143.85,143.88,27003
2017/09/27,11:16:00,143.89,143.91,143.87,143.91,18458
2017/09/27,11:17:00,143.91,143.92,143.86,143.91,82847
2017/09/27,11:18:00,143.91,143.95,143.91,143.94,31311
2017/09/27,11:19:00,143.94,143.94,143.89,143.90,19474
2017/09/27,11:20:00,143.90,143.92,143.90,143.90,6795
2017/09/27,11:21:00,143.90,143.91,143.86,143.86,17708
2017/09/27,11:22:00,143.88,143.90,143.87,143.89,23798
2017/09/27,11:23:00,143.89,143.93,143.89,143.90,24456
2017/09/27,11:24:00,143.90,143.95,143.89,143.94,55564
2017/09/27,11:25:00,143.94,143.94,143.91,143.94,12039
2017/09/27,11:26:00,143.94,143.99,143.94,143.98,47512
2017/09/27,11:27:00,143.98,143.99,143.91,143.94,194169
2017/09/27,11:28:00,143.94,144.07,143.94,144.05,91381
2017/09/27,11:29:00,144.05,144.06,144.00,144.03,95809
2017/09/27,11:30:00,144.02,144.02,143.95,143.97,115361
2017/09/27,11:31:00,143.97,143.99,143.90,143.95,27033
2017/09/27,11:32:00,143.95,143.97,143.90,143.92,83700
2017/09/27,11:33:00,143.92,143.92,143.80,143.82,93192
2017/09/27,11:34:00,143.82,143.85,143.82,143.83,23620
2017/09/27,11:35:00,143.84,143.84,143.79,143.79,31992
2017/09/27,11:36:00,143.80,143.83,143.76,143.82,26988
2017/09/27,11:37:00,143.81,143.85,143.78,143.80,18162
2017/09/27,11:38:00,143.80,143.87,143.80,143.87,16602
2017/09/27,11:39:00,143.87,143.91,143.87,143.90,18191
2017/09/27,11:40:00,143.90,143.91,143.87,143.87,60217
2017/09/27,11:41:00,143.87,143.91,143.85,143.87,39481
2017/09/27,11:42:00,143.87,143.88,143.85,143.88,9416
2017/09/27,11:43:00,143.88,143.90,143.87,143.88,25565
2017/09/27,11:44:00,143.88,143.88,143.84,143.88,104145
2017/09/27,11:45:00,143.86,143.89,143.85,143.89,12202
2017/09/27,11:46:00,143.90,143.90,143.84,143.87,26574
2017/09/27,11:47:00,143.87,143.94,143.87,143.91,19409
2017/09/27,11:48:00,143.91,143.91,143.87,143.88,27502
2017/09/27,11:49:00,143.88,143.89,143.85,143.87,18389
2017/09/27,11:50:00,143.86,143.88,143.81,143.81,14820
2017/09/27,11:51:00,143.81,143.82,143.79,143.79,6738
2017/09/27,11:52:00,143.79,143.80,143.77,143.80,11882
2017/09/27,11:53:00,143.80,143.85,143.80,143.84,16614
2017/09/27,11:54:00,143.84,143.85,143.83,143.84,14984
2017/09/27,11:55:00,143.84,143.88,143.84,143.86,19445
2017/09/27,11:56:00,143.86,143.88,143.85,143.85,10407
2017/09/27,11:57:00,143.85,143.86,143.85,143.86,9939
2017/09/27,11:58:00,143.87,143.90,143.87,143.90,4965
2017/09/27,11:59:00,143.89,143.89,143.82,143.84,10990
2017/09/27,12:00:00,143.84,143.87,143.83,143.86,26320
2017/09/27,12:01:00,143.86,143.86,143.80,143.83,19630
2017/09/27,12:02:00,143.83,143.85,143.79,143.80,28824
2017/09/27,12:03:00,143.80,143.84,143.80,143.83,12090
2017/09/27,12:04:00,143.83,143.85,143.83,143.84,20836
2017/09/27,12:05:00,143.85,143.86,143.79,143.79,10057
2017/09/27,12:06:00,143.79,143.79,143.73,143.76,24594
2017/09/27,12:07:00,143.75,143.75,143.71,143.74,15711
2017/09/27,12:08:00,143.74,143.78,143.74,143.77,12216
2017/09/27,12:09:00,143.77,143.82,143.76,143.82,15335
2017/09/27,12:10:00,143.82,143.83,143.80,143.80,63432
2017/09/27,12:11:00,143.80,143.83,143.80,143.82,11265
2017/09/27,12:12:00,143.82,143.84,143.80,143.84,11942
2017/09/27,12:13:00,143.83,143.86,143.82,143.84,10893
2017/09/27,12:14:00,143.83,143.84,143.82,143.82,7448
2017/09/27,12:15:00,143.82,143.84,143.79,143.81,15480
2017/09/27,12:16:00,143.81,143.85,143.81,143.83,7387
2017/09/27,12:17:00,143.83,143.85,143.82,143.84,14322
2017/09/27,12:18:00,143.84,143.85,143.83,143.83,8862
2017/09/27,12:19:00,143.83,143.84,143.75,143.76,25305
2017/09/27,12:20:00,143.76,143.81,143.76,143.81,13174
2017/09/27,12:21:00,143.80,143.83,143.79,143.81,31865
2017/09/27,12:22:00,143.81,143.83,143.81,143.82,3343
2017/09/27,12:23:00,143.82,143.83,143.80,143.81,28882
2017/09/27,12:24:00,143.81,143.81,143.78,143.79,8307
2017/09/27,12:25:00,143.81,143.81,143.78,143.78,3844
2017/09/27,12:26:00,143.79,143.82,143.79,143.80,4585
2017/09/27,12:27:00,143.81,143.87,143.81,143.87,9614
2017/09/27,12:28:00,143.87,143.90,143.86,143.90,28236
2017/09/27,12:29:00,143.90,143.92,143.90,143.92,10404
2017/09/27,12:30:00,143.91,143.95,143.91,143.92,27838
2017/09/27,12:31:00,143.92,143.93,143.90,143.90,28042
2017/09/27,12:32:00,143.90,143.92,143.89,143.90,11830
2017/09/27,12:33:00,143.89,143.89,143.83,143.83,30835
2017/09/27,12:34:00,143.82,143.85,143.79,143.85,21265
2017/09/27,12:35:00,143.85,143.85,143.83,143.84,2791
2017/09/27,12:36:00,143.85,143.86,143.83,143.84,12929
2017/09/27,12:37:00,143.84,143.86,143.84,143.84,7290
2017/09/27,12:38:00,143.83,143.85,143.83,143.84,10745
2017/09/27,12:39:00,143.83,143.84,143.82,143.84,11103
2017/09/27,12:40:00,143.84,143.87,143.83,143.87,42125
2017/09/27,12:41:00,143.86,143.88,143.86,143.87,22629
2017/09/27,12:42:00,143.87,143.89,143.87,143.87,5356
2017/09/27,12:43:00,143.87,143.89,143.85,143.87,47758
2017/09/27,12:44:00,143.87,143.92,143.85,143.92,36936
2017/09/27,12:45:00,143.92,143.93,143.90,143.90,14781
2017/09/27,12:46:00,143.90,143.95,143.90,143.94,41517
2017/09/27,12:47:00,143.92,143.93,143.92,143.93,107321
2017/09/27,12:48:00,143.92,143.93,143.92,143.92,12223
2017/09/27,12:49:00,143.92,143.94,143.92,143.94,7732
2017/09/27,12:50:00,143.94,143.94,143.90,143.90,5072
2017/09/27,12:51:00,143.90,143.92,143.88,143.92,44672
2017/09/27,12:52:00,143.92,143.95,143.92,143.95,3210
2017/09/27,12:53:00,143.95,143.98,143.94,143.97,12820
2017/09/27,12:54:00,143.97,144.01,143.96,144.00,84920
2017/09/27,12:55:00,143.99,144.02,143.99,144.01,21902
2017/09/27,12:56:00,144.02,144.02,143.98,143.98,17162
2017/09/27,12:57:00,143.99,144.00,143.99,143.99,4692
2017/09/27,12:58:00,143.99,144.00,143.97,143.97,9150
2017/09/27,12:59:00,143.98,144.01,143.98,144.01,11009
2017/09/27,13:00:00,144.01,144.03,144.01,144.02,32210
2017/09/27,13:01:00,144.02,144.05,144.01,144.02,37883
2017/09/27,13:02:00,144.02,144.03,144.00,144.02,251717
2017/09/27,13:03:00,144.02,144.03,144.01,144.01,43419
2017/09/27,13:04:00,144.01,144.01,143.99,143.99,35817
2017/09/27,13:05:00,143.99,144.01,143.99,144.01,29393
2017/09/27,13:06:00,144.01,144.01,143.99,144.01,15923
2017/09/27,13:07:00,144.00,144.01,144.00,144.00,4379
2017/09/27,13:08:00,144.01,144.01,143.99,143.99,9644
2017/09/27,13:09:00,143.99,144.01,143.99,144.01,24648
2017/09/27,13:10:00,144.02,144.02,144.01,144.02,14869
2017/09/27,13:11:00,144.02,144.05,144.01,144.05,29671
2017/09/27,13:12:00,144.05,144.06,144.04,144.05,20492
2017/09/27,13:13:00,144.05,144.07,144.04,144.04,27423
2017/09/27,13:14:00,144.04,144.04,144.02,144.04,12515
2017/09/27,13:15:00,144.04,144.05,144.04,144.04,7406
2017/09/27,13:16:00,144.04,144.06,144.04,144.04,9891
2017/09/27,13:17:00,144.04,144.04,143.98,143.99,17762
2017/09/27,13:18:00,143.99,144.02,143.98,144.02,15738
2017/09/27,13:19:00,144.02,144.02,144.01,144.02,9897
2017/09/27,13:20:00,144.02,144.05,144.01,144.02,29749
2017/09/27,13:21:00,144.02,144.04,144.02,144.03,24870
2017/09/27,13:22:00,144.04,144.04,144.00,144.02,9220
2017/09/27,13:23:00,144.01,144.03,144.01,144.01,14487
2017/09/27,13:24:00,144.01,144.01,143.97,143.97,27011
2017/09/27,13:25:00,143.97,144.03,143.97,144.02,12151
2017/09/27,13:26:00,144.01,144.01,144.00,144.01,7694
2017/09/27,13:27:00,144.01,144.03,144.00,144.00,20225
2017/09/27,13:28:00,144.01,144.03,144.00,144.01,6954
2017/09/27,13:29:00,144.00,144.01,144.00,144.01,7584
2017/09/27,13:30:00,144.01,144.05,144.00,144.04,6572
2017/09/27,13:31:00,144.05,144.05,144.03,144.03,13408
2017/09/27,13:32:00,144.04,144.09,144.04,144.08,18104
2017/09/27,13:33:00,144.08,144.09,144.05,144.06,13389
2017/09/27,13:34:00,144.06,144.08,144.05,144.06,10282
2017/09/27,13:35:00,144.06,144.07,144.05,144.06,12507
2017/09/27,13:36:00,144.05,144.07,144.05,144.07,8893
2017/09/27,13:37:00,144.07,144.09,144.07,144.08,26569
2017/09/27,13:38:00,144.08,144.08,144.07,144.07,16273
2017/09/27,13:39:00,144.08,144.09,144.06,144.08,13212
2017/09/27,13:40:00,144.08,144.09,144.07,144.08,30090
2017/09/27,13:41:00,144.08,144.10,144.07,144.10,26399
2017/09/27,13:42:00,144.10,144.11,144.09,144.10,10483
2017/09/27,13:43:00,144.10,144.11,144.09,144.09,4807
2017/09/27,13:44:00,144.09,144.10,144.06,144.07,72790
2017/09/27,13:45:00,144.07,144.08,144.06,144.08,17957
2017/09/27,13:46:00,144.08,144.09,144.08,144.09,5664
2017/09/27,13:47:00,144.10,144.13,144.08,144.12,22828
2017/09/27,13:48:00,144.12,144.13,144.11,144.13,26833
2017/09/27,13:49:00,144.12,144.12,144.11,144.12,9864
2017/09/27,13:50:00,144.12,144.15,144.12,144.14,116440
2017/09/27,13:51:00,144.14,144.17,144.14,144.16,99456
2017/09/27,13:52:00,144.15,144.17,144.14,144.17,78965
2017/09/27,13:53:00,144.16,144.18,144.15,144.18,115975
2017/09/27,13:54:00,144.19,144.22,144.19,144.21,43067
2017/09/27,13:55:00,144.21,144.21,144.18,144.20,21939
2017/09/27,13:56:00,144.20,144.24,144.20,144.23,29950
2017/09/27,13:57:00,144.23,144.27,144.22,144.27,31952
2017/09/27,13:58:00,144.26,144.27,144.24,144.26,75203
2017/09/27,13:59:00,144.26,144.28,144.26,144.28,13131
2017/09/27,14:00:00,144.27,144.29,144.26,144.26,74059
2017/09/27,14:01:00,144.27,144.29,144.27,144.28,53654
2017/09/27,14:02:00,144.28,144.30,144.27,144.30,126671
2017/09/27,14:03:00,144.30,144.35,144.28,144.32,80306
2017/09/27,14:04:00,144.31,144.38,144.31,144.38,137912
2017/09/27,14:05:00,144.38,144.42,144.38,144.41,85821
2017/09/27,14:06:00,144.42,144.48,144.42,144.48,82910
2017/09/27,14:07:00,144.48,144.50,144.46,144.48,53405
2017/09/27,14:08:00,144.48,144.49,144.41,144.42,41617
2017/09/27,14:09:00,144.41,144.42,144.40,144.41,37849
2017/09/27,14:10:00,144.41,144.43,144.40,144.43,49933
2017/09/27,14:11:00,144.43,144.45,144.43,144.45,25100
2017/09/27,14:12:00,144.45,144.45,144.42,144.43,21973
2017/09/27,14:13:00,144.43,144.50,144.42,144.49,119797
2017/09/27,14:14:00,144.49,144.55,144.46,144.50,110230
2017/09/27,14:15:00,144.51,144.61,144.51,144.60,183403
2017/09/27,14:16:00,144.60,144.70,144.60,144.70,235671
2017/09/27,14:17:00,144.70,144.70,144.67,144.69,204798
2017/09/27,14:18:00,144.69,144.79,144.69,144.79,225701
2017/09/27,14:19:00,144.78,144.78,144.73,144.74,45910
2017/09/27,14:20:00,144.74,144.75,144.64,144.65,81061
2017/09/27,14:21:00,144.65,144.67,144.62,144.64,95452
2017/09/27,14:22:00,144.65,144.65,144.61,144.64,118016
2017/09/27,14:23:00,144.64,144.64,144.61,144.64,93074
2017/09/27,14:24:00,144.64,144.66,144.62,144.63,83244
2017/09/27,14:25:00,144.64,144.64,144.60,144.62,48603
2017/09/27,14:26:00,144.62,144.63,144.59,144.62,141305
2017/09/27,14:27:00,144.62,144.62,144.60,144.60,293909
2017/09/27,14:28:00,144.60,144.62,144.57,144.60,191947
2017/09/27,14:29:00,144.60,144.63,144.60,144.63,123467
2017/09/27,14:30:00,144.63,144.64,144.61,144.63,14599
2017/09/27,14:31:00,144.64,144.68,144.64,144.66,18537
2017/09/27,14:32:00,144.67,144.68,144.63,144.65,55613
2017/09/27,14:33:00,144.65,144.67,144.64,144.66,30987
2017/09/27,14:34:00,144.66,144.66,144.63,144.64,65031
2017/09/27,14:35:00,144.64,144.67,144.64,144.64,20192
2017/09/27,14:36:00,144.63,144.66,144.62,144.65,28386
2017/09/27,14:37:00,144.65,144.65,144.62,144.63,21700
2017/09/27,14:38:00,144.63,144.64,144.63,144.64,30081
2017/09/27,14:39:00,144.64,144.64,144.61,144.64,23603
2017/09/27,14:40:00,144.62,144.66,144.62,144.66,6438
2017/09/27,14:41:00,144.66,144.68,144.65,144.66,27127
2017/09/27,14:42:00,144.67,144.71,144.67,144.70,46775
2017/09/27,14:43:00,144.70,144.73,144.69,144.71,31022
2017/09/27,14:44:00,144.72,144.72,144.69,144.70,30672
2017/09/27,14:45:00,144.70,144.70,144.62,144.62,49392
2017/09/27,14:46:00,144.61,144.67,144.61,144.66,82511
2017/09/27,14:47:00,144.66,144.67,144.60,144.60,86051
2017/09/27,14:48:00,144.60,144.63,144.59,144.61,125870
2017/09/27,14:49:00,144.61,144.61,144.58,144.59,31090
2017/09/27,14:50:00,144.59,144.60,144.58,144.60,59142
2017/09/27,14:51:00,144.60,144.61,144.57,144.57,172043
2017/09/27,14:52:00,144.57,144.59,144.57,144.57,76581
2017/09/27,14:53:00,144.58,144.64,144.57,144.63,65935
2017/09/27,14:54:00,144.64,144.64,144.61,144.64,99107
2017/09/27,14:55:00,144.64,144.68,144.64,144.66,66424
2017/09/27,14:56:00,144.66,144.67,144.64,144.65,50465
2017/09/27,14:57:00,144.65,144.68,144.65,144.66,47599
2017/09/27,14:58:00,144.66,144.67,144.64,144.65,38359
2017/09/27,14:59:00,144.64,144.68,144.63,144.68,54619
2017/09/27,15:00:00,144.68,144.69,144.67,144.68,37675
2017/09/27,15:01:00,144.68,144.69,144.65,144.67,23408
2017/09/27,15:02:00,144.67,144.72,144.67,144.72,197656
2017/09/27,15:03:00,144.72,144.79,144.71,144.79,74568
2017/09/27,15:04:00,144.79,144.79,144.73,144.76,145003
2017/09/27,15:05:00,144.76,144.76,144.71,144.73,49648
2017/09/27,15:06:00,144.73,144.81,144.73,144.79,111946
2017/09/27,15:07:00,144.79,144.80,144.76,144.77,99311
2017/09/27,15:08:00,144.78,144.80,144.76,144.77,135939
2017/09/27,15:09:00,144.77,144.83,144.76,144.83,35490
2017/09/27,15:10:00,144.83,144.89,144.82,144.87,244226
2017/09/27,15:11:00,144.87,144.87,144.82,144.84,116660
2017/09/27,15:12:00,144.84,144.91,144.84,144.90,45758
2017/09/27,15:13:00,144.90,144.96,144.90,144.94,52844
2017/09/27,15:14:00,144.94,144.95,144.85,144.86,116436
2017/09/27,15:15:00,144.86,144.88,144.85,144.86,36120
2017/09/27,15:16:00,144.86,144.87,144.83,144.83,63675
2017/09/27,15:17:00,144.84,144.84,144.80,144.81,93720
2017/09/27,15:18:00,144.82,144.87,144.82,144.87,43446
2017/09/27,15:19:00,144.87,144.90,144.87,144.90,23253
2017/09/27,15:20:00,144.90,144.92,144.90,144.91,29884
2017/09/27,15:21:00,144.91,144.95,144.90,144.95,29841
2017/09/27,15:22:00,144.95,144.96,144.92,144.93,62379
2017/09/27,15:23:00,144.93,144.95,144.91,144.92,28078
2017/09/27,15:24:00,144.94,144.96,144.93,144.96,57517
2017/09/27,15:25:00,144.95,144.96,144.92,144.92,20540
2017/09/27,15:26:00,144.92,144.93,144.89,144.90,138619
2017/09/27,15:27:00,144.90,144.95,144.89,144.94,132733
2017/09/27,15:28:00,144.94,144.95,144.91,144.93,218612
2017/09/27,15:29:00,144.93,144.94,144.92,144.92,45378
2017/09/27,15:30:00,144.93,144.94,144.90,144.91,84374
2017/09/27,15:31:00,144.90,144.90,144.87,144.89,69476
2017/09/27,15:32:00,144.90,144.90,144.87,144.88,32906
2017/09/27,15:33:00,144.88,144.89,144.85,144.89,43244
2017/09/27,15:34:00,144.89,144.95,144.88,144.94,28393
2017/09/27,15:35:00,144.94,144.99,144.94,144.99,87724
2017/09/27,15:36:00,144.98,145.00,144.97,144.99,200629
2017/09/27,15:37:00,144.98,144.99,144.93,144.94,50251
2017/09/27,15:38:00,144.94,144.94,144.91,144.93,40582
2017/09/27,15:39:00,144.93,144.94,144.88,144.91,90460
2017/09/27,15:40:00,144.91,144.92,144.88,144.91,29448
2017/09/27,15:41:00,144.91,144.94,144.89,144.92,88873
2017/09/27,15:42:00,144.92,144.94,144.87,144.87,70365
2017/09/27,15:43:00,144.88,144.92,144.87,144.91,32198
2017/09/27,15:44:00,144.91,144.91,144.84,144.85,95912
2017/09/27,15:45:00,144.85,144.87,144.83,144.85,108547
2017/09/27,15:46:00,144.85,144.85,144.79,144.82,198202
2017/09/27,15:47:00,144.82,144.82,144.78,144.79,43757
2017/09/27,15:48:00,144.79,144.82,144.78,144.82,74802
2017/09/27,15:49:00,144.82,144.82,144.78,144.78,36399
2017/09/27,15:50:00,144.78,144.78,144.73,144.73,76589
2017/09/27,15:51:00,144.74,144.75,144.63,144.66,285497
2017/09/27,15:52:00,144.66,144.69,144.65,144.68,57301
2017/09/27,15:53:00,144.68,144.70,144.66,144.68,86451
2017/09/27,15:54:00,144.68,144.68,144.64,144.66,164500
2017/09/27,15:55:00,144.66,144.70,144.64,144.67,194909
2017/09/27,15:56:00,144.67,144.67,144.63,144.64,142781
2017/09/27,15:57:00,144.64,144.68,144.63,144.64,140315
2017/09/27,15:58:00,144.65,144.67,144.61,144.65,259300
2017/09/27,15:59:00,144.65,144.68,144.56,144.57,506944
2017/09/27,16:00:00,144.57,144.59,144.45,144.47,1681086
2017/09/28,09:31:00,144.14,144.14,144.03,144.10,170949
2017/09/28,09:32:00,144.10,144.25,144.10,144.23,134320
2017/09/28,09:33:00,144.24,144.25,144.17,144.23,187286
2017/09/28,09:34:00,144.23,144.29,144.22,144.29,74603
2017/09/28,09:35:00,144.29,144.30,144.22,144.22,57382
2017/09/28,09:36:00,144.22,144.26,144.11,144.11,124114
2017/09/28,09:37:00,144.13,144.17,143.93,143.99,197250
2017/09/28,09:38:00,143.99,143.99,143.81,143.82,270413
2017/09/28,09:39:00,143.82,143.93,143.78,143.91,91540
2017/09/28,09:40:00,143.91,143.93,143.85,143.88,146058
2017/09/28,09:41:00,143.88,144.02,143.88,144.02,158576
2017/09/28,09:42:00,144.02,144.06,143.95,143.96,124347
2017/09/28,09:43:00,143.97,144.03,143.95,144.01,317806
2017/09/28,09:44:00,143.99,144.08,143.99,144.04,76820
2017/09/28,09:45:00,144.03,144.10,144.01,144.09,116049
2017/09/28,09:46:00,144.09,144.09,143.90,143.94,85619
2017/09/28,09:47:00,143.93,143.96,143.90,143.94,37771
2017/09/28,09:48:00,143.94,144.04,143.92,144.00,108714
2017/09/28,09:49:00,144.00,144.15,143.99,144.15,184585
2017/09/28,09:50:00,144.14,144.18,144.05,144.08,131039
2017/09/28,09:51:00,144.08,144.12,144.04,144.12,797158
2017/09/28,09:52:00,144.12,144.16,144.08,144.09,204555
2017/09/28,09:53:00,144.09,144.23,144.08,144.19,52387
2017/09/28,09:54:00,144.19,144.23,144.17,144.17,46205
2017/09/28,09:55:00,144.17,144.22,144.17,144.18,47693
2017/09/28,09:56:00,144.18,144.18,144.03,144.08,137326
2017/09/28,09:57:00,144.08,144.16,144.07,144.11,66610
2017/09/28,09:58:00,144.12,144.16,144.10,144.13,61073
2017/09/28,09:59:00,144.14,144.19,144.12,144.15,90355
2017/09/28,10:00:00,144.16,144.24,144.16,144.21,156673
2017/09/28,10:01:00,144.20,144.33,144.20,144.25,226003
2017/09/28,10:02:00,144.25,144.26,144.20,144.20,160525
2017/09/28,10:03:00,144.20,144.20,144.13,144.16,235104
2017/09/28,10:04:00,144.16,144.21,144.16,144.21,19413
2017/09/28,10:05:00,144.21,144.26,144.19,144.23,26117
2017/09/28,10:06:00,144.23,144.23,144.14,144.19,60698
2017/09/28,10:07:00,144.19,144.20,144.16,144.18,8226
2017/09/28,10:08:00,144.18,144.18,144.12,144.14,136624
2017/09/28,10:09:00,144.14,144.19,144.09,144.18,74034
2017/09/28,10:10:00,144.19,144.30,144.18,144.27,35209
2017/09/28,10:11:00,144.25,144.25,144.21,144.21,38834
2017/09/28,10:12:00,144.22,144.22,144.16,144.18,27915
2017/09/28,10:13:00,144.19,144.22,144.17,144.20,20585
2017/09/28,10:14:00,144.21,144.22,144.16,144.21,23431
2017/09/28,10:15:00,144.21,144.23,144.17,144.19,36869
2017/09/28,10:16:00,144.19,144.19,144.14,144.14,18620
2017/09/28,10:17:00,144.14,144.16,144.13,144.13,44611
2017/09/28,10:18:00,144.12,144.14,143.98,144.03,117150
2017/09/28,10:19:00,144.03,144.06,143.98,144.06,97033
2017/09/28,10:20:00,144.06,144.08,144.04,144.07,110091
2017/09/28,10:21:00,144.06,144.14,144.06,144.13,84278
2017/09/28,10:22:00,144.13,144.17,144.11,144.13,82247
2017/09/28,10:23:00,144.14,144.17,144.10,144.17,37927
2017/09/28,10:24:00,144.16,144.18,144.13,144.16,20832
2017/09/28,10:25:00,144.16,144.21,144.15,144.18,70984
2017/09/28,10:26:00,144.18,144.28,144.16,144.27,19321
2017/09/28,10:27:00,144.27,144.40,144.27,144.39,175925
2017/09/28,10:28:00,144.39,144.39,144.32,144.33,164238
2017/09/28,10:29:00,144.32,144.39,144.32,144.39,20707
2017/09/28,10:30:00,144.39,144.46,144.36,144.40,108148
2017/09/28,10:31:00,144.40,144.41,144.37,144.38,38986
2017/09/28,10:32:00,144.38,144.40,144.37,144.39,128087
2017/09/28,10:33:00,144.39,144.44,144.39,144.39,31138
2017/09/28,10:34:00,144.39,144.41,144.36,144.39,62982
2017/09/28,10:35:00,144.39,144.41,144.34,144.34,23284
2017/09/28,10:36:00,144.34,144.37,144.34,144.35,13957
2017/09/28,10:37:00,144.35,144.36,144.31,144.34,34381
2017/09/28,10:38:00,144.33,144.40,144.33,144.38,24461
2017/09/28,10:39:00,144.38,144.41,144.37,144.38,17750
2017/09/28,10:40:00,144.38,144.39,144.35,144.37,12907
2017/09/28,10:41:00,144.37,144.43,144.35,144.42,28998
2017/09/28,10:42:00,144.42,144.48,144.41,144.46,80492
2017/09/28,10:43:00,144.47,144.51,144.47,144.50,80386
2017/09/28,10:44:00,144.50,144.51,144.46,144.48,45665
2017/09/28,10:45:00,144.48,144.53,144.47,144.51,37594
2017/09/28,10:46:00,144.51,144.56,144.44,144.44,56338
2017/09/28,10:47:00,144.44,144.46,144.39,144.42,133635
2017/09/28,10:48:00,144.41,144.42,144.34,144.35,72464
2017/09/28,10:49:00,144.35,144.42,144.34,144.41,23130
2017/09/28,10:50:00,144.41,144.45,144.35,144.36,31929
2017/09/28,10:51:00,144.37,144.40,144.34,144.35,37773
2017/09/28,10:52:00,144.36,144.38,144.33,144.35,26684
2017/09/28,10:53:00,144.35,144.41,144.33,144.37,19873
2017/09/28,10:54:00,144.37,144.37,144.34,144.36,18033
2017/09/28,10:55:00,144.37,144.38,144.32,144.38,31913
2017/09/28,10:56:00,144.38,144.38,144.32,144.34,43478
2017/09/28,10:57:00,144.34,144.35,144.25,144.25,57936
2017/09/28,10:58:00,144.25,144.28,144.24,144.26,14850
2017/09/28,10:59:00,144.26,144.29,144.25,144.29,20761
2017/09/28,11:00:00,144.29,144.29,144.25,144.25,16657
2017/09/28,11:01:00,144.25,144.27,144.25,144.27,62377
2017/09/28,11:02:00,144.27,144.27,144.19,144.20,40846
2017/09/28,11:03:00,144.20,144.20,144.16,144.18,14195
2017/09/28,11:04:00,144.18,144.21,144.17,144.20,22850
2017/09/28,11:05:00,144.20,144.22,144.18,144.21,56230
2017/09/28,11:06:00,144.20,144.22,144.18,144.21,15634
2017/09/28,11:07:00,144.21,144.25,144.21,144.21,15033
2017/09/28,11:08:00,144.21,144.24,144.20,144.20,23443
2017/09/28,11:09:00,144.20,144.20,144.15,144.16,51125
2017/09/28,11:10:00,144.16,144.22,144.16,144.20,34587
2017/09/28,11:11:00,144.20,144.25,144.19,144.24,36427
2017/09/28,11:12:00,144.24,144.24,144.23,144.23,17783
2017/09/28,11:13:00,144.23,144.24,144.18,144.20,66640
2017/09/28,11:14:00,144.20,144.23,144.20,144.21,21312
2017/09/28,11:15:00,144.21,144.22,144.16,144.17,30383
2017/09/28,11:16:00,144.17,144.23,144.16,144.20,8538
2017/09/28,11:17:00,144.20,144.20,144.10,144.10,20106
2017/09/28,11:18:00,144.10,144.11,144.05,144.09,62029
2017/09/28,11:19:00,144.08,144.14,144.08,144.13,29515
2017/09/28,11:20:00,144.14,144.16,144.12,144.16,7636
2017/09/28,11:21:00,144.17,144.21,144.15,144.21,138246
2017/09/28,11:22:00,144.21,144.24,144.17,144.24,23405
2017/09/28,11:23:00,144.24,144.24,144.18,144.23,40274
2017/09/28,11:24:00,144.23,144.25,144.23,144.24,16821
2017/09/28,11:25:00,144.25,144.25,144.18,144.18,6636
2017/09/28,11:26:00,144.18,144.20,144.17,144.18,38600
2017/09/28,11:27:00,144.20,144.20,144.15,144.16,69264
2017/09/28,11:28:00,144.16,144.22,144.15,144.21,59467
2017/09/28,11:29:00,144.21,144.23,144.17,144.21,28403
2017/09/28,11:30:00,144.21,144.25,144.21,144.25,67847
2017/09/28,11:31:00,144.26,144.29,144.23,144.24,59152
2017/09/28,11:32:00,144.24,144.24,144.18,144.19,55123
2017/09/28,11:33:00,144.19,144.20,144.15,144.20,172493
2017/09/28,11:34:00,144.21,144.23,144.20,144.22,48134
2017/09/28,11:35:00,144.22,144.24,144.15,144.22,44636
2017/09/28,11:36:00,144.22,144.23,144.21,144.21,7325
2017/09/28,11:37:00,144.21,144.27,144.21,144.27,23782
2017/09/28,11:38:00,144.27,144.32,144.26,144.30,42857
2017/09/28,11:39:00,144.31,144.31,144.29,144.30,13783
2017/09/28,11:40:00,144.29,144.29,144.26,144.28,5221
2017/09/28,11:41:00,144.28,144.31,144.28,144.31,29600
2017/09/28,11:42:00,144.31,144.33,144.30,144.32,22860
2017/09/28,11:43:00,144.33,144.33,144.24,144.26,47500
2017/09/28,11:44:00,144.27,144.29,144.25,144.27,266417
2017/09/28,11:45:00,144.28,144.28,144.18,144.18,183152
2017/09/28,11:46:00,144.18,144.20,144.17,144.19,38873
2017/09/28,11:47:00,144.19,144.23,144.18,144.19,26702
2017/09/28,11:48:00,144.19,144.21,144.18,144.19,18726
2017/09/28,11:49:00,144.19,144.19,144.14,144.15,32315
2017/09/28,11:50:00,144.15,144.19,144.13,144.19,16051
2017/09/28,11:51:00,144.19,144.20,144.18,144.19,5545
2017/09/28,11:52:00,144.19,144.19,144.15,144.16,5202
2017/09/28,11:53:00,144.16,144.16,144.10,144.13,97307
2017/09/28,11:54:00,144.13,144.14,144.10,144.13,32430
2017/09/28,11:55:00,144.12,144.13,144.11,144.13,26407
2017/09/28,11:56:00,144.12,144.16,144.10,144.16,34031
2017/09/28,11:57:00,144.17,144.19,144.11,144.11,22606
2017/09/28,11:58:00,144.11,144.16,144.08,144.14,37164
2017/09/28,11:59:00,144.13,144.16,144.12,144.13,27979
2017/09/28,12:00:00,144.12,144.14,144.11,144.13,24144
2017/09/28,12:01:00,144.13,144.14,144.10,144.12,16726
2017/09/28,12:02:00,144.12,144.16,144.12,144.13,12905
2017/09/28,12:03:00,144.13,144.14,144.05,144.06,17200
2017/09/28,12:04:00,144.07,144.12,144.07,144.12,23744
2017/09/28,12:05:00,144.12,144.16,144.11,144.16,16931
2017/09/28,12:06:00,144.16,144.17,144.15,144.16,10756
2017/09/28,12:07:00,144.16,144.18,144.16,144.17,10380
2017/09/28,12:08:00,144.17,144.22,144.17,144.21,36671
2017/09/28,12:09:00,144.21,144.23,144.21,144.22,11684
2017/09/28,12:10:00,144.22,144.23,144.17,144.19,20314
2017/09/28,12:11:00,144.19,144.22,144.19,144.22,18891
2017/09/28,12:12:00,144.23,144.23,144.21,144.21,32127
2017/09/28,12:13:00,144.23,144.24,144.21,144.24,5968
2017/09/28,12:14:00,144.23,144.25,144.23,144.24,54927
2017/09/28,12:15:00,144.24,144.25,144.23,144.24,9529
2017/09/28,12:16:00,144.24,144.26,144.24,144.25,20640
2017/09/28,12:17:00,144.25,144.30,144.25,144.26,105609
2017/09/28,12:18:00,144.26,144.30,144.26,144.28,90027
2017/09/28,12:19:00,144.29,144.34,144.29,144.34,28986
2017/09/28,12:20:00,144.34,144.34,144.29,144.30,76703
2017/09/28,12:21:00,144.31,144.32,144.30,144.30,48712
2017/09/28,12:22:00,144.30,144.31,144.29,144.29,15479
2017/09/28,12:23:00,144.29,144.29,144.27,144.29,20265
2017/09/28,12:24:00,144.30,144.31,144.27,144.27,36799
2017/09/28,12:25:00,144.27,144.28,144.26,144.27,208748
2017/09/28,12:26:00,144.27,144.30,144.27,144.30,21439
2017/09/28,12:27:00,144.30,144.30,144.26,144.26,413481
2017/09/28,12:28:00,144.26,144.26,144.19,144.20,36443
2017/09/28,12:29:00,144.21,144.23,144.21,144.22,16098
2017/09/28,12:30:00,144.22,144.25,144.22,144.24,418924
2017/09/28,12:31:00,144.24,144.24,144.23,144.23,20322
2017/09/28,12:32:00,144.22,144.23,144.21,144.22,15057
2017/09/28,12:33:00,144.22,144.23,144.20,144.21,26708
2017/09/28,12:34:00,144.20,144.21,144.17,144.17,13712
2017/09/28,12:35:00,144.18,144.21,144.16,144.20,33838
2017/09/28,12:36:00,144.20,144.22,144.18,144.19,17239
2017/09/28,12:37:00,144.19,144.19,144.15,144.16,462929
2017/09/28,12:38:00,144.17,144.18,144.15,144.17,27948
2017/09/28,12:39:00,144.17,144.17,144.16,144.16,26020
2017/09/28,12:40:00,144.16,144.18,144.16,144.18,10418
2017/09/28,12:41:00,144.18,144.18,144.15,144.16,39676
2017/09/28,12:42:00,144.17,144.17,144.11,144.12,38637
2017/09/28,12:43:00,144.12,144.14,144.10,144.14,36749
2017/09/28,12:44:00,144.14,144.15,144.11,144.11,36811
2017/09/28,12:45:00,144.10,144.12,144.09,144.11,14282
2017/09/28,12:46:00,144.12,144.14,144.11,144.13,15552
2017/09/28,12:47:00,144.13,144.14,144.12,144.14,14132
2017/09/28,12:48:00,144.14,144.15,144.12,144.15,7211
2017/09/28,12:49:00,144.14,144.16,144.14,144.16,3854
2017/09/28,12:50:00,144.15,144.16,144.14,144.15,4328
2017/09/28,12:51:00,144.16,144.16,144.15,144.15,16783
2017/09/28,12:52:00,144.16,144.16,144.16,144.16,2493
2017/09/28,12:53:00,144.16,144.17,144.13,144.14,19867
2017/09/28,12:54:00,144.14,144.17,144.13,144.17,7005
2017/09/28,12:55:00,144.18,144.22,144.17,144.21,54826
2017/09/28,12:56:00,144.21,144.25,144.21,144.24,28297
2017/09/28,12:57:00,144.25,144.25,144.23,144.25,32511
2017/09/28,12:58:00,144.26,144.27,144.25,144.26,27633
2017/09/28,12:59:00,144.26,144.27,144.25,144.27,12517
2017/09/28,13:00:00,144.26,144.27,144.24,144.24,4934
2017/09/28,13:01:00,144.24,144.25,144.21,144.23,14019
2017/09/28,13:02:00,144.23,144.26,144.23,144.25,11042
2017/09/28,13:03:00,144.25,144.26,144.24,144.24,13748
2017/09/28,13:04:00,144.25,144.25,144.12,144.13,40293
2017/09/28,13:05:00,144.13,144.18,144.12,144.16,29223
2017/09/28,13:06:00,144.16,144.16,144.13,144.14,13932
2017/09/28,13:07:00,144.14,144.18,144.14,144.18,6461
2017/09/28,13:08:00,144.20,144.20,144.17,144.19,14445
2017/09/28,13:09:00,144.19,144.21,144.19,144.19,8060
2017/09/28,13:10:00,144.21,144.24,144.21,144.22,16137
2017/09/28,13:11:00,144.22,144.22,144.19,144.20,25897
2017/09/28,13:12:00,144.20,144.22,144.19,144.19,16073
2017/09/28,13:13:00,144.19,144.19,144.17,144.18,13648
2017/09/28,13:14:00,144.18,144.20,144.17,144.17,3067
2017/09/28,13:15:00,144.17,144.20,144.17,144.20,34602
2017/09/28,13:16:00,144.20,144.21,144.19,144.19,24124
2017/09/28,13:17:00,144.18,144.19,144.16,144.19,15978
2017/09/28,13:18:00,144.20,144.24,144.19,144.22,19394
2017/09/28,13:19:00,144.21,144.23,144.21,144.22,3925
2017/09/28,13:20:00,144.21,144.24,144.21,144.24,7695
2017/09/28,13:21:00,144.24,144.25,144.24,144.25,8849
2017/09/28,13:22:00,144.25,144.25,144.23,144.24,13382
2017/09/28,13:23:00,144.24,144.25,144.24,144.24,11271
2017/09/28,13:24:00,144.25,144.27,144.25,144.26,4876
2017/09/28,13:25:00,144.26,144.29,144.25,144.27,37163
2017/09/28,13:26:00,144.27,144.29,144.27,144.29,11067
2017/09/28,13:27:00,144.29,144.30,144.26,144.26,32269
2017/09/28,13:28:00,144.27,144.27,144.26,144.27,13738
2017/09/28,13:29:00,144.27,144.30,144.27,144.30,6263
2017/09/28,13:30:00,144.30,144.32,144.28,144.28,14264
2017/09/28,13:31:00,144.28,144.29,144.26,144.26,17557
2017/09/28,13:32:00,144.26,144.26,144.25,144.26,10385
2017/09/28,13:33:00,144.26,144.29,144.26,144.29,6679
2017/09/28,13:34:00,144.30,144.30,144.28,144.30,2619
2017/09/28,13:35:00,144.29,144.31,144.28,144.31,20163
2017/09/28,13:36:00,144.31,144.34,144.29,144.31,11214
2017/09/28,13:37:00,144.31,144.32,144.30,144.30,5875
2017/09/28,13:38:00,144.30,144.32,144.30,144.31,2855
2017/09/28,13:39:00,144.31,144.33,144.31,144.33,1298
2017/09/28,13:40:00,144.33,144.34,144.32,144.34,28619
2017/09/28,13:41:00,144.34,144.34,144.30,144.31,25911
2017/09/28,13:42:00,144.31,144.34,144.30,144.34,24308
2017/09/28,13:43:00,144.34,144.35,144.32,144.34,41356
2017/09/28,13:44:00,144.34,144.34,144.31,144.32,16758
2017/09/28,13:45:00,144.32,144.34,144.31,144.33,17410
2017/09/28,13:46:00,144.33,144.33,144.32,144.32,6312
2017/09/28,13:47:00,144.32,144.35,144.32,144.35,3572
2017/09/28,13:48:00,144.35,144.35,144.34,144.35,2403
2017/09/28,13:49:00,144.35,144.40,144.35,144.40,19965
2017/09/28,13:50:00,144.40,144.41,144.38,144.40,19241
2017/09/28,13:51:00,144.40,144.41,144.39,144.40,5619
2017/09/28,13:52:00,144.40,144.40,144.39,144.40,15447
2017/09/28,13:53:00,144.40,144.42,144.40,144.41,6101
2017/09/28,13:54:00,144.41,144.42,144.40,144.40,6880
2017/09/28,13:55:00,144.40,144.43,144.40,144.43,14269
2017/09/28,13:56:00,144.43,144.49,144.43,144.48,78614
2017/09/28,13:57:00,144.48,144.48,144.46,144.46,16431
2017/09/28,13:58:00,144.46,144.47,144.42,144.43,24633
2017/09/28,13:59:00,144.43,144.43,144.41,144.41,17559
2017/09/28,14:00:00,144.43,144.43,144.42,144.42,35740
2017/09/28,14:01:00,144.42,144.45,144.42,144.44,9306
2017/09/28,14:02:00,144.44,144.46,144.42,144.43,16766
2017/09/28,14:03:00,144.43,144.44,144.42,144.43,21255
2017/09/28,14:04:00,144.42,144.42,144.40,144.41,6973
2017/09/28,14:05:00,144.40,144.43,144.39,144.42,5382
2017/09/28,14:06:00,144.43,144.44,144.41,144.42,15873
2017/09/28,14:07:00,144.41,144.42,144.41,144.41,1880
2017/09/28,14:08:00,144.41,144.42,144.38,144.38,10344
2017/09/28,14:09:00,144.38,144.39,144.38,144.39,5972
2017/09/28,14:10:00,144.39,144.40,144.37,144.40,2945
2017/09/28,14:11:00,144.39,144.39,144.35,144.35,14933
2017/09/28,14:12:00,144.35,144.37,144.34,144.37,13096
2017/09/28,14:13:00,144.37,144.38,144.36,144.36,5542
2017/09/28,14:14:00,144.36,144.40,144.36,144.40,14071
2017/09/28,14:15:00,144.40,144.40,144.38,144.38,9575
2017/09/28,14:16:00,144.38,144.40,144.37,144.40,14781
2017/09/28,14:17:00,144.40,144.40,144.38,144.39,5105
2017/09/28,14:18:00,144.39,144.39,144.37,144.37,5932
2017/09/28,14:19:00,144.37,144.38,144.36,144.36,9931
2017/09/28,14:20:00,144.35,144.35,144.34,144.34,10796
2017/09/28,14:21:00,144.34,144.35,144.33,144.33,5367
2017/09/28,14:22:00,144.33,144.34,144.28,144.30,19426
2017/09/28,14:23:00,144.31,144.31,144.28,144.28,12518
2017/09/28,14:24:00,144.28,144.29,144.27,144.28,18821
2017/09/28,14:25:00,144.28,144.29,144.24,144.24,52787
2017/09/28,14:26:00,144.24,144.26,144.24,144.25,15023
2017/09/28,14:27:00,144.25,144.27,144.24,144.26,12773
2017/09/28,14:28:00,144.26,144.27,144.24,144.25,18637
2017/09/28,14:29:00,144.25,144.25,144.19,144.20,70059
2017/09/28,14:30:00,144.20,144.22,144.18,144.22,30103
2017/09/28,14:31:00,144.22,144.23,144.18,144.19,57554
2017/09/28,14:32:00,144.19,144.22,144.18,144.22,32942
2017/09/28,14:33:00,144.22,144.23,144.22,144.23,5940
2017/09/28,14:34:00,144.24,144.25,144.23,144.25,13936
2017/09/28,14:35:00,144.25,144.27,144.25,144.25,6401
2017/09/28,14:36:00,144.26,144.26,144.22,144.22,12295
2017/09/28,14:37:00,144.21,144.21,144.16,144.19,54837
2017/09/28,14:38:00,144.19,144.19,144.18,144.19,24578
2017/09/28,14:39:00,144.19,144.21,144.19,144.20,7469
2017/09/28,14:40:00,144.21,144.24,144.19,144.19,26374
2017/09/28,14:41:00,144.19,144.20,144.18,144.20,3274
2017/09/28,14:42:00,144.21,144.24,144.21,144.24,23524
2017/09/28,14:43:00,144.24,144.25,144.24,144.25,2034
2017/09/28,14:44:00,144.25,144.25,144.24,144.24,510759
2017/09/28,14:45:00,144.24,144.25,144.24,144.25,109468
2017/09/28,14:46:00,144.25,144.26,144.24,144.26,6593
2017/09/28,14:47:00,144.26,144.26,144.24,144.25,2918
2017/09/28,14:48:00,144.25,144.25,144.18,144.18,25874
2017/09/28,14:49:00,144.19,144.22,144.19,144.22,48906
2017/09/28,14:50:00,144.22,144.23,144.21,144.21,5016
2017/09/28,14:51:00,144.21,144.22,144.21,144.21,47500
2017/09/28,14:52:00,144.22,144.26,144.22,144.24,15645
2017/09/28,14:53:00,144.24,144.26,144.24,144.26,42245
2017/09/28,14:54:00,144.26,144.28,144.26,144.27,28243
2017/09/28,14:55:00,144.28,144.28,144.25,144.26,54638
2017/09/28,14:56:00,144.26,144.30,144.26,144.28,227292
2017/09/28,14:57:00,144.28,144.31,144.28,144.28,239182
2017/09/28,14:58:00,144.28,144.30,144.28,144.30,103684
2017/09/28,14:59:00,144.30,144.30,144.28,144.29,136504
2017/09/28,15:00:00,144.29,144.29,144.25,144.25,133019
2017/09/28,15:01:00,144.25,144.26,144.24,144.25,79026
2017/09/28,15:02:00,144.25,144.25,144.22,144.22,15041
2017/09/28,15:03:00,144.22,144.25,144.21,144.24,36576
2017/09/28,15:04:00,144.24,144.30,144.24,144.28,74493
2017/09/28,15:05:00,144.28,144.29,144.27,144.27,9773
2017/09/28,15:06:00,144.28,144.29,144.27,144.28,83600
2017/09/28,15:07:00,144.28,144.28,144.22,144.22,23747
2017/09/28,15:08:00,144.22,144.24,144.21,144.22,49853
2017/09/28,15:09:00,144.22,144.26,144.22,144.26,22862
2017/09/28,15:10:00,144.26,144.27,144.24,144.25,30545
2017/09/28,15:11:00,144.25,144.28,144.25,144.28,9038
2017/09/28,15:12:00,144.28,144.30,144.27,144.28,64060
2017/09/28,15:13:00,144.28,144.29,144.28,144.28,6198
2017/09/28,15:14:00,144.28,144.29,144.27,144.29,4194
2017/09/28,15:15:00,144.29,144.31,144.28,144.28,32480
2017/09/28,15:16:00,144.28,144.28,144.26,144.26,49544
2017/09/28,15:17:00,144.26,144.27,144.24,144.25,49645
2017/09/28,15:18:00,144.25,144.27,144.24,144.26,17070
2017/09/28,15:19:00,144.25,144.27,144.25,144.26,8086
2017/09/28,15:20:00,144.25,144.26,144.23,144.23,107357
2017/09/28,15:21:00,144.23,144.24,144.17,144.17,28582
2017/09/28,15:22:00,144.17,144.20,144.16,144.19,18290
2017/09/28,15:23:00,144.19,144.19,144.16,144.16,24175
2017/09/28,15:24:00,144.16,144.19,144.16,144.19,44565
2017/09/28,15:25:00,144.19,144.19,144.16,144.17,22088
2017/09/28,15:26:00,144.17,144.19,144.16,144.16,69806
2017/09/28,15:27:00,144.16,144.16,144.11,144.14,68409
2017/09/28,15:28:00,144.14,144.14,144.10,144.11,21423
2017/09/28,15:29:00,144.10,144.12,144.09,144.09,36482
2017/09/28,15:30:00,144.09,144.12,144.09,144.12,51795
2017/09/28,15:31:00,144.12,144.12,144.09,144.10,113013
2017/09/28,15:32:00,144.11,144.12,144.07,144.07,232141
2017/09/28,15:33:00,144.07,144.11,144.07,144.10,110920
2017/09/28,15:34:00,144.10,144.11,144.08,144.09,156562
2017/09/28,15:35:00,144.09,144.15,144.09,144.14,36265
2017/09/28,15:36:00,144.14,144.17,144.11,144.11,29498
2017/09/28,15:37:00,144.11,144.11,144.07,144.09,95493
2017/09/28,15:38:00,144.10,144.12,144.09,144.10,9367
2017/09/28,15:39:00,144.10,144.13,144.10,144.13,47988
2017/09/28,15:40:00,144.12,144.14,144.10,144.13,184834
2017/09/28,15:41:00,144.13,144.17,144.12,144.17,121283
2017/09/28,15:42:00,144.17,144.17,144.15,144.16,37045
2017/09/28,15:43:00,144.17,144.19,144.15,144.17,64893
2017/09/28,15:44:00,144.17,144.20,144.16,144.19,81091
2017/09/28,15:45:00,144.19,144.20,144.17,144.19,118017
2017/09/28,15:46:00,144.20,144.22,144.19,144.20,147223
2017/09/28,15:47:00,144.20,144.21,144.17,144.20,135993
2017/09/28,15:48:00,144.20,144.21,144.17,144.17,218084
2017/09/28,15:49:00,144.17,144.18,144.16,144.17,80600
2017/09/28,15:50:00,144.17,144.20,144.17,144.19,82186
2017/09/28,15:51:00,144.19,144.24,144.18,144.22,207506
2017/09/28,15:52:00,144.23,144.30,144.22,144.30,104650
2017/09/28,15:53:00,144.30,144.33,144.29,144.32,39174
2017/09/28,15:54:00,144.32,144.33,144.31,144.33,191237
2017/09/28,15:55:00,144.33,144.34,144.30,144.33,81643
2017/09/28,15:56:00,144.34,144.36,144.32,144.34,51874
2017/09/28,15:57:00,144.35,144.38,144.34,144.37,191501
2017/09/28,15:58:00,144.37,144.39,144.35,144.37,256693
2017/09/28,15:59:00,144.36,144.38,144.34,144.36,343839
2017/09/28,16:00:00,144.37,144.43,144.37,144.40,871020
2017/09/29,09:31:00,144.70,144.70,144.61,144.63,194753
2017/09/29,09:32:00,144.63,144.69,144.63,144.68,46927
2017/09/29,09:33:00,144.67,144.79,144.67,144.79,109804
2017/09/29,09:34:00,144.79,144.81,144.74,144.76,264271
2017/09/29,09:35:00,144.76,144.83,144.72,144.82,188743
2017/09/29,09:36:00,144.82,144.91,144.82,144.83,398981
2017/09/29,09:37:00,144.83,144.87,144.80,144.80,110619
2017/09/29,09:38:00,144.80,144.84,144.80,144.82,39809
2017/09/29,09:39:00,144.83,144.87,144.81,144.81,97109
2017/09/29,09:40:00,144.81,144.82,144.76,144.77,65478
2017/09/29,09:41:00,144.78,144.78,144.76,144.78,64491
2017/09/29,09:42:00,144.78,144.85,144.78,144.81,69248
2017/09/29,09:43:00,144.80,144.82,144.75,144.76,139313
2017/09/29,09:44:00,144.75,144.81,144.73,144.80,77734
2017/09/29,09:45:00,144.80,144.82,144.78,144.81,105204
2017/09/29,09:46:00,144.80,144.84,144.71,144.74,60088
2017/09/29,09:47:00,144.75,144.79,144.69,144.69,54818
2017/09/29,09:48:00,144.69,144.75,144.66,144.74,98984
2017/09/29,09:49:00,144.74,144.79,144.73,144.79,89578
2017/09/29,09:50:00,144.78,144.78,144.71,144.72,50858
2017/09/29,09:51:00,144.72,144.76,144.69,144.71,34100
2017/09/29,09:52:00,144.71,144.72,144.51,144.51,239719
2017/09/29,09:53:00,144.51,144.59,144.50,144.57,93801
2017/09/29,09:54:00,144.57,144.58,144.52,144.54,54682
2017/09/29,09:55:00,144.54,144.58,144.54,144.56,47180
2017/09/29,09:56:00,144.56,144.59,144.51,144.51,48457
2017/09/29,09:57:00,144.50,144.54,144.48,144.52,69964
2017/09/29,09:58:00,144.52,144.55,144.48,144.53,40156
2017/09/29,09:59:00,144.53,144.57,144.51,144.56,48394
2017/09/29,10:00:00,144.57,144.58,144.39,144.39,235590
2017/09/29,10:01:00,144.40,144.50,144.39,144.44,281924
2017/09/29,10:02:00,144.44,144.44,144.32,144.35,98477
2017/09/29,10:03:00,144.36,144.46,144.36,144.44,48683
2017/09/29,10:04:00,144.44,144.47,144.40,144.47,54882
2017/09/29,10:05:00,144.47,144.52,144.42,144.51,89094
2017/09/29,10:06:00,144.50,144.55,144.48,144.55,26023
2017/09/29,10:07:00,144.56,144.66,144.56,144.63,124787
2017/09/29,10:08:00,144.62,144.68,144.62,144.62,251665
2017/09/29,10:09:00,144.64,144.69,144.64,144.67,143413
2017/09/29,10:10:00,144.66,144.75,144.66,144.74,55955
2017/09/29,10:11:00,144.74,144.76,144.66,144.66,109710
2017/09/29,10:12:00,144.67,144.71,144.66,144.67,34698
2017/09/29,10:13:00,144.67,144.71,144.66,144.69,26537
2017/09/29,10:14:00,144.69,144.70,144.65,144.65,109565
2017/09/29,10:15:00,144.65,144.69,144.64,144.69,15555
2017/09/29,10:16:00,144.69,144.69,144.65,144.65,21275
2017/09/29,10:17:00,144.65,144.68,144.64,144.68,30716
2017/09/29,10:18:00,144.68,144.68,144.62,144.64,87580
2017/09/29,10:19:00,144.65,144.67,144.62,144.65,10987
2017/09/29,10:20:00,144.65,144.65,144.57,144.58,40074
2017/09/29,10:21:00,144.58,144.64,144.58,144.64,37937
2017/09/29,10:22:00,144.65,144.69,144.64,144.64,27143
2017/09/29,10:23:00,144.64,144.68,144.64,144.67,4616
2017/09/29,10:24:00,144.67,144.68,144.64,144.66,6500
2017/09/29,10:25:00,144.66,144.66,144.63,144.63,5812
2017/09/29,10:26:00,144.64,144.71,144.64,144.69,36694
2017/09/29,10:27:00,144.69,144.72,144.68,144.72,10798
2017/09/29,10:28:00,144.72,144.80,144.72,144.75,308400
2017/09/29,10:29:00,144.74,144.76,144.72,144.74,20251
2017/09/29,10:30:00,144.73,144.73,144.69,144.70,71415
2017/09/29,10:31:00,144.71,144.72,144.67,144.67,213453
2017/09/29,10:32:00,144.67,144.70,144.67,144.68,60920
2017/09/29,10:33:00,144.68,144.70,144.64,144.70,14779
2017/09/29,10:34:00,144.70,144.71,144.66,144.67,22826
2017/09/29,10:35:00,144.68,144.69,144.65,144.65,9265
2017/09/29,10:36:00,144.65,144.68,144.64,144.68,11298
2017/09/29,10:37:00,144.67,144.71,144.66,144.70,26840
2017/09/29,10:38:00,144.71,144.76,144.69,144.76,74678
2017/09/29,10:39:00,144.75,144.79,144.75,144.79,107333
2017/09/29,10:40:00,144.79,144.96,144.79,144.95,205047
2017/09/29,10:41:00,144.95,144.98,144.88,144.91,184738
2017/09/29,10:42:00,144.91,144.91,144.88,144.89,119156
2017/09/29,10:43:00,144.89,144.90,144.86,144.89,1403256
2017/09/29,10:44:00,144.89,144.89,144.82,144.83,114526
2017/09/29,10:45:00,144.83,144.88,144.83,144.87,55219
2017/09/29,10:46:00,144.88,144.88,144.84,144.86,114992
2017/09/29,10:47:00,144.86,144.88,144.85,144.85,29589
2017/09/29,10:48:00,144.86,144.86,144.83,144.85,34037
2017/09/29,10:49:00,144.85,144.85,144.81,144.81,25294
2017/09/29,10:50:00,144.82,144.83,144.81,144.81,174500
2017/09/29,10:51:00,144.81,144.83,144.80,144.81,260492
2017/09/29,10:52:00,144.81,144.83,144.81,144.81,182745
2017/09/29,10:53:00,144.81,144.84,144.80,144.84,43281
2017/09/29,10:54:00,144.84,144.86,144.83,144.83,20606
2017/09/29,10:55:00,144.83,144.85,144.83,144.83,23995
2017/09/29,10:56:00,144.83,144.88,144.83,144.88,20853
2017/09/29,10:57:00,144.88,144.89,144.86,144.86,19844
2017/09/29,10:58:00,144.86,144.86,144.82,144.85,23023
2017/09/29,10:59:00,144.85,144.88,144.84,144.87,69548
2017/09/29,11:00:00,144.87,144.89,144.86,144.88,50216
2017/09/29,11:01:00,144.87,144.89,144.84,144.85,164039
2017/09/29,11:02:00,144.85,144.85,144.82,144.83,94440
2017/09/29,11:03:00,144.83,144.85,144.82,144.83,246419
2017/09/29,11:04:00,144.83,144.87,144.82,144.85,45604
2017/09/29,11:05:00,144.85,144.86,144.83,144.84,10601
2017/09/29,11:06:00,144.84,144.86,144.83,144.85,101590
2017/09/29,11:07:00,144.85,144.87,144.84,144.87,12025
2017/09/29,11:08:00,144.87,144.91,144.87,144.89,36622
2017/09/29,11:09:00,144.89,144.90,144.87,144.87,23063
2017/09/29,11:10:00,144.88,144.88,144.83,144.84,57610
2017/09/29,11:11:00,144.84,144.87,144.84,144.87,40633
2017/09/29,11:12:00,144.87,144.89,144.86,144.88,1520281
2017/09/29,11:13:00,144.88,144.91,144.88,144.89,39974
2017/09/29,11:14:00,144.89,144.91,144.88,144.90,46437
2017/09/29,11:15:00,144.90,144.94,144.90,144.92,55192
2017/09/29,11:16:00,144.93,145.02,144.92,145.01,287652
2017/09/29,11:17:00,145.01,145.14,145.00,145.11,247463
2017/09/29,11:18:00,145.10,145.17,145.10,145.14,121228
2017/09/29,11:19:00,145.14,145.15,145.10,145.13,41841
2017/09/29,11:20:00,145.13,145.15,145.11,145.15,137409
2017/09/29,11:21:00,145.15,145.21,145.14,145.21,52829
2017/09/29,11:22:00,145.21,145.29,145.21,145.28,302469
2017/09/29,11:23:00,145.28,145.29,145.24,145.27,251843
2017/09/29,11:24:00,145.27,145.32,145.27,145.32,79263
2017/09/29,11:25:00,145.31,145.32,145.22,145.24,76458
2017/09/29,11:26:00,145.24,145.24,145.13,145.16,179809
2017/09/29,11:27:00,145.15,145.18,145.15,145.15,101403
2017/09/29,11:28:00,145.16,145.17,145.14,145.17,37454
2017/09/29,11:29:00,145.17,145.24,145.16,145.22,89877
2017/09/29,11:30:00,145.23,145.25,145.21,145.21,174785
2017/09/29,11:31:00,145.21,145.22,145.15,145.18,45621
2017/09/29,11:32:00,145.17,145.21,145.16,145.18,24612
2017/09/29,11:33:00,145.17,145.22,145.17,145.19,1893024
2017/09/29,11:34:00,145.19,145.23,145.17,145.23,27331
2017/09/29,11:35:00,145.24,145.27,145.23,145.24,34953
2017/09/29,11:36:00,145.24,145.28,145.24,145.28,635667
2017/09/29,11:37:00,145.27,145.28,145.22,145.23,34522
2017/09/29,11:38:00,145.23,145.24,145.19,145.20,9215
2017/09/29,11:39:00,145.20,145.22,145.19,145.19,166269
2017/09/29,11:40:00,145.19,145.20,145.15,145.19,60081
2017/09/29,11:41:00,145.18,145.18,145.13,145.15,83644
2017/09/29,11:42:00,145.15,145.16,145.12,145.14,34213
2017/09/29,11:43:00,145.14,145.16,145.11,145.11,25097
2017/09/29,11:44:00,145.11,145.13,145.10,145.11,9002
2017/09/29,11:45:00,145.11,145.12,145.08,145.08,46419
2017/09/29,11:46:00,145.08,145.10,145.08,145.09,37571
2017/09/29,11:47:00,145.10,145.13,145.09,145.12,31710
2017/09/29,11:48:00,145.12,145.17,145.12,145.13,37155
2017/09/29,11:49:00,145.14,145.15,145.13,145.15,18931
2017/09/29,11:50:00,145.14,145.19,145.14,145.16,46560
2017/09/29,11:51:00,145.16,145.22,145.16,145.22,17554
2017/09/29,11:52:00,145.21,145.21,145.19,145.20,19550
2017/09/29,11:53:00,145.20,145.25,145.20,145.25,56946
2017/09/29,11:54:00,145.25,145.26,145.22,145.25,14082
2017/09/29,11:55:00,145.25,145.28,145.24,145.25,191431
2017/09/29,11:56:00,145.25,145.26,145.23,145.24,65882
2017/09/29,11:57:00,145.24,145.27,145.24,145.25,53291
2017/09/29,11:58:00,145.25,145.26,145.24,145.24,7837
2017/09/29,11:59:00,145.25,145.27,145.25,145.27,25568
2017/09/29,12:00:00,145.27,145.29,145.25,145.29,11271
2017/09/29,12:01:00,145.29,145.29,145.27,145.27,25978
2017/09/29,12:02:00,145.27,145.33,145.27,145.33,62921
2017/09/29,12:03:00,145.32,145.33,145.28,145.28,82433
2017/09/29,12:04:00,145.28,145.31,145.28,145.29,50288
2017/09/29,12:05:00,145.28,145.29,145.24,145.25,133804
2017/09/29,12:06:00,145.25,145.26,145.23,145.23,57567
2017/09/29,12:07:00,145.23,145.26,145.23,145.25,9918
2017/09/29,12:08:00,145.26,145.27,145.24,145.24,8732
2017/09/29,12:09:00,145.23,145.24,145.21,145.21,35849
2017/09/29,12:10:00,145.22,145.25,145.21,145.24,22205
2017/09/29,12:11:00,145.25,145.26,145.24,145.25,12233
2017/09/29,12:12:00,145.25,145.26,145.22,145.24,23962
2017/09/29,12:13:00,145.24,145.26,145.23,145.26,12379
2017/09/29,12:14:00,145.26,145.27,145.24,145.26,29787
2017/09/29,12:15:00,145.26,145.27,145.25,145.27,72062
2017/09/29,12:16:00,145.27,145.31,145.27,145.31,129417
2017/09/29,12:17:00,145.32,145.35,145.32,145.33,30348
2017/09/29,12:18:00,145.33,145.35,145.28,145.28,85555
2017/09/29,12:19:00,145.28,145.28,145.25,145.27,53816
2017/09/29,12:20:00,145.27,145.30,145.27,145.30,36976
2017/09/29,12:21:00,145.30,145.31,145.28,145.28,125032
2017/09/29,12:22:00,145.28,145.31,145.28,145.31,14614
2017/09/29,12:23:00,145.31,145.34,145.30,145.34,128690
2017/09/29,12:24:00,145.34,145.34,145.32,145.34,67359
2017/09/29,12:25:00,145.34,145.35,145.33,145.34,34459
2017/09/29,12:26:00,145.34,145.35,145.34,145.35,111098
2017/09/29,12:27:00,145.35,145.38,145.33,145.35,142069
2017/09/29,12:28:00,145.35,145.38,145.35,145.38,18583
2017/09/29,12:29:00,145.38,145.41,145.37,145.40,199840
2017/09/29,12:30:00,145.40,145.43,145.40,145.41,179760
2017/09/29,12:31:00,145.41,145.44,145.40,145.43,199993
2017/09/29,12:32:00,145.43,145.43,145.41,145.42,54659
2017/09/29,12:33:00,145.42,145.43,145.40,145.40,33841
2017/09/29,12:34:00,145.40,145.41,145.36,145.37,83373
2017/09/29,12:35:00,145.37,145.40,145.37,145.38,33348
2017/09/29,12:36:00,145.39,145.40,145.38,145.39,42821
2017/09/29,12:37:00,145.39,145.42,145.39,145.41,39402
2017/09/29,12:38:00,145.41,145.42,145.40,145.42,31871
2017/09/29,12:39:00,145.42,145.44,145.40,145.41,73189
2017/09/29,12:40:00,145.42,145.44,145.40,145.42,52593
2017/09/29,12:41:00,145.42,145.46,145.39,145.42,418918
2017/09/29,12:42:00,145.42,145.45,145.42,145.43,73262
2017/09/29,12:43:00,145.44,145.47,145.44,145.47,21082
2017/09/29,12:44:00,145.47,145.48,145.46,145.46,12995
2017/09/29,12:45:00,145.46,145.48,145.45,145.47,45234
2017/09/29,12:46:00,145.46,145.47,145.45,145.47,27959
2017/09/29,12:47:00,145.47,145.50,145.46,145.50,98799
2017/09/29,12:48:00,145.50,145.50,145.47,145.47,29161
2017/09/29,12:49:00,145.48,145.49,145.47,145.48,36919
2017/09/29,12:50:00,145.48,145.50,145.48,145.48,572036
2017/09/29,12:51:00,145.48,145.48,145.45,145.47,83504
2017/09/29,12:52:00,145.47,145.48,145.45,145.45,60793
2017/09/29,12:53:00,145.45,145.47,145.45,145.47,20931
2017/09/29,12:54:00,145.47,145.49,145.47,145.48,82536
2017/09/29,12:55:00,145.48,145.48,145.47,145.47,78051
2017/09/29,12:56:00,145.48,145.49,145.46,145.49,11798
2017/09/29,12:57:00,145.49,145.49,145.48,145.49,139637
2017/09/29,12:58:00,145.49,145.49,145.47,145.47,10726
2017/09/29,12:59:00,145.48,145.50,145.48,145.50,21035
2017/09/29,13:00:00,145.50,145.55,145.49,145.52,111453
2017/09/29,13:01:00,145.53,145.55,145.52,145.54,73158
2017/09/29,13:02:00,145.53,145.56,145.52,145.52,55850
2017/09/29,13:03:00,145.52,145.54,145.52,145.52,24370
2017/09/29,13:04:00,145.52,145.55,145.52,145.53,31163
2017/09/29,13:05:00,145.53,145.53,145.49,145.49,136478
2017/09/29,13:06:00,145.49,145.50,145.48,145.48,45361
2017/09/29,13:07:00,145.48,145.53,145.47,145.53,38069
2017/09/29,13:08:00,145.53,145.54,145.52,145.54,11775
2017/09/29,13:09:00,145.54,145.54,145.51,145.51,34080
2017/09/29,13:10:00,145.51,145.53,145.51,145.53,422010
2017/09/29,13:11:00,145.53,145.54,145.49,145.49,34175
2017/09/29,13:12:00,145.49,145.51,145.49,145.49,30291
2017/09/29,13:13:00,145.49,145.49,145.47,145.47,33335
2017/09/29,13:14:00,145.47,145.48,145.46,145.47,27666
2017/09/29,13:15:00,145.47,145.47,145.45,145.46,25301
2017/09/29,13:16:00,145.45,145.46,145.44,145.44,31414
2017/09/29,13:17:00,145.45,145.45,145.42,145.43,133278
2017/09/29,13:18:00,145.43,145.43,145.42,145.43,49452
2017/09/29,13:19:00,145.43,145.43,145.41,145.42,87372
2017/09/29,13:20:00,145.42,145.43,145.41,145.42,74849
2017/09/29,13:21:00,145.42,145.44,145.41,145.43,28829
2017/09/29,13:22:00,145.44,145.44,145.42,145.43,8695
2017/09/29,13:23:00,145.43,145.47,145.43,145.46,20380
2017/09/29,13:24:00,145.46,145.47,145.44,145.45,18531
2017/09/29,13:25:00,145.45,145.45,145.39,145.41,186901
2017/09/29,13:26:00,145.41,145.42,145.39,145.41,133892
2017/09/29,13:27:00,145.40,145.43,145.40,145.43,376794
2017/09/29,13:28:00,145.43,145.43,145.40,145.40,54337
2017/09/29,13:29:00,145.41,145.41,145.39,145.40,11699
2017/09/29,13:30:00,145.40,145.42,145.40,145.42,119014
2017/09/29,13:31:00,145.42,145.42,145.40,145.41,24881
2017/09/29,13:32:00,145.42,145.45,145.41,145.44,81294
2017/09/29,13:33:00,145.44,145.47,145.43,145.44,53700
2017/09/29,13:34:00,145.44,145.45,145.42,145.43,10844
2017/09/29,13:35:00,145.43,145.43,145.39,145.39,61763
2017/09/29,13:36:00,145.39,145.41,145.38,145.40,77086
2017/09/29,13:37:00,145.40,145.41,145.40,145.41,12949
2017/09/29,13:38:00,145.40,145.43,145.40,145.42,57828
2017/09/29,13:39:00,145.42,145.46,145.42,145.44,39537
2017/09/29,13:40:00,145.44,145.48,145.44,145.48,38406
2017/09/29,13:41:00,145.47,145.48,145.46,145.47,33027
2017/09/29,13:42:00,145.47,145.50,145.46,145.46,166650
2017/09/29,13:43:00,145.46,145.46,145.45,145.45,27870
2017/09/29,13:44:00,145.45,145.47,145.41,145.42,52211
2017/09/29,13:45:00,145.42,145.42,145.39,145.41,53791
2017/09/29,13:46:00,145.41,145.43,145.41,145.42,7434
2017/09/29,13:47:00,145.42,145.42,145.41,145.41,8184
2017/09/29,13:48:00,145.42,145.42,145.40,145.40,57390
2017/09/29,13:49:00,145.40,145.40,145.38,145.40,13332
2017/09/29,13:50:00,145.40,145.41,145.38,145.38,27561
2017/09/29,13:51:00,145.38,145.40,145.38,145.40,22259
2017/09/29,13:52:00,145.40,145.41,145.37,145.37,13884
2017/09/29,13:53:00,145.37,145.38,145.37,145.38,18307
2017/09/29,13:54:00,145.38,145.40,145.38,145.39,17864
2017/09/29,13:55:00,145.40,145.42,145.40,145.42,65281
2017/09/29,13:56:00,145.41,145.42,145.37,145.38,10850
2017/09/29,13:57:00,145.38,145.38,145.35,145.36,15398
2017/09/29,13:58:00,145.36,145.39,145.35,145.38,24210
2017/09/29,13:59:00,145.37,145.38,145.36,145.38,22113
2017/09/29,14:00:00,145.38,145.43,145.38,145.42,34816
2017/09/29,14:01:00,145.43,145.44,145.42,145.42,22945
2017/09/29,14:02:00,145.42,145.45,145.42,145.43,29157
2017/09/29,14:03:00,145.43,145.44,145.40,145.40,8576
2017/09/29,14:04:00,145.40,145.41,145.37,145.38,59507
2017/09/29,14:05:00,145.38,145.38,145.35,145.36,10104
2017/09/29,14:06:00,145.36,145.37,145.32,145.34,57646
2017/09/29,14:07:00,145.34,145.35,145.32,145.32,54573
2017/09/29,14:08:00,145.32,145.33,145.31,145.32,59070
2017/09/29,14:09:00,145.31,145.32,145.30,145.31,65781
2017/09/29,14:10:00,145.31,145.33,145.30,145.31,83809
2017/09/29,14:11:00,145.31,145.32,145.29,145.30,48238
2017/09/29,14:12:00,145.30,145.32,145.30,145.31,66766
2017/09/29,14:13:00,145.31,145.32,145.30,145.32,26676
2017/09/29,14:14:00,145.32,145.32,145.27,145.28,50876
2017/09/29,14:15:00,145.29,145.30,145.28,145.30,35014
2017/09/29,14:16:00,145.29,145.33,145.29,145.33,39289
2017/09/29,14:17:00,145.33,145.37,145.32,145.34,22032
2017/09/29,14:18:00,145.34,145.35,145.33,145.35,19207
2017/09/29,14:19:00,145.35,145.35,145.34,145.35,5587
2017/09/29,14:20:00,145.35,145.38,145.35,145.35,90982
2017/09/29,14:21:00,145.34,145.35,145.34,145.35,17687
2017/09/29,14:22:00,145.35,145.35,145.34,145.35,5630
2017/09/29,14:23:00,145.35,145.36,145.34,145.35,11709
2017/09/29,14:24:00,145.36,145.41,145.35,145.40,14712
2017/09/29,14:25:00,145.40,145.42,145.40,145.40,65966
2017/09/29,14:26:00,145.40,145.41,145.39,145.39,19695
2017/09/29,14:27:00,145.39,145.43,145.39,145.41,31583
2017/09/29,14:28:00,145.41,145.42,145.40,145.42,18060
2017/09/29,14:29:00,145.43,145.43,145.41,145.41,14468
2017/09/29,14:30:00,145.41,145.42,145.40,145.42,38733
2017/09/29,14:31:00,145.42,145.43,145.41,145.42,7698
2017/09/29,14:32:00,145.41,145.43,145.41,145.42,16537
2017/09/29,14:33:00,145.42,145.43,145.41,145.41,27219
2017/09/29,14:34:00,145.40,145.41,145.38,145.38,79041
2017/09/29,14:35:00,145.38,145.41,145.37,145.39,35188
2017/09/29,14:36:00,145.39,145.42,145.38,145.38,15829
2017/09/29,14:37:00,145.39,145.39,145.36,145.36,45189
2017/09/29,14:38:00,145.36,145.38,145.36,145.38,6735
2017/09/29,14:39:00,145.38,145.38,145.37,145.38,28572
2017/09/29,14:40:00,145.38,145.41,145.38,145.41,14455
2017/09/29,14:41:00,145.42,145.42,145.39,145.40,41207
2017/09/29,14:42:00,145.40,145.41,145.39,145.40,49612
2017/09/29,14:43:00,145.40,145.40,145.35,145.35,34711
2017/09/29,14:44:00,145.35,145.36,145.33,145.34,70126
2017/09/29,14:45:00,145.34,145.34,145.26,145.28,212658
2017/09/29,14:46:00,145.28,145.35,145.27,145.35,182705
2017/09/29,14:47:00,145.35,145.37,145.34,145.37,8477
2017/09/29,14:48:00,145.37,145.38,145.34,145.34,2509341
2017/09/29,14:49:00,145.35,145.37,145.33,145.35,36819
2017/09/29,14:50:00,145.35,145.35,145.34,145.35,43365
2017/09/29,14:51:00,145.35,145.36,145.32,145.33,10034
2017/09/29,14:52:00,145.33,145.36,145.33,145.35,5054
2017/09/29,14:53:00,145.36,145.38,145.35,145.37,12778
2017/09/29,14:54:00,145.37,145.38,145.35,145.35,21031
2017/09/29,14:55:00,145.35,145.40,145.35,145.39,18840
2017/09/29,14:56:00,145.39,145.43,145.39,145.40,187082
2017/09/29,14:57:00,145.40,145.40,145.38,145.39,174611
2017/09/29,14:58:00,145.38,145.39,145.36,145.38,288837
2017/09/29,14:59:00,145.38,145.41,145.37,145.40,74097
2017/09/29,15:00:00,145.39,145.40,145.35,145.35,28911
2017/09/29,15:01:00,145.35,145.36,145.33,145.33,28820
2017/09/29,15:02:00,145.33,145.34,145.33,145.34,13102
2017/09/29,15:03:00,145.34,145.35,145.33,145.35,31437
2017/09/29,15:04:00,145.35,145.36,145.33,145.35,46645
2017/09/29,15:05:00,145.35,145.39,145.35,145.38,435907
2017/09/29,15:06:00,145.39,145.39,145.36,145.38,148454
2017/09/29,15:07:00,145.38,145.40,145.37,145.40,15210
2017/09/29,15:08:00,145.40,145.40,145.37,145.37,16589
2017/09/29,15:09:00,145.38,145.40,145.37,145.37,163573
2017/09/29,15:10:00,145.37,145.38,145.34,145.35,38945
2017/09/29,15:11:00,145.35,145.37,145.34,145.36,37677
2017/09/29,15:12:00,145.35,145.35,145.35,145.35,70618
2017/09/29,15:13:00,145.35,145.35,145.34,145.35,13226
2017/09/29,15:14:00,145.35,145.36,145.33,145.35,37622
2017/09/29,15:15:00,145.35,145.38,145.35,145.38,50922
2017/09/29,15:16:00,145.38,145.38,145.36,145.37,11415
2017/09/29,15:17:00,145.37,145.38,145.33,145.33,35723
2017/09/29,15:18:00,145.33,145.33,145.29,145.31,286702
2017/09/29,15:19:00,145.30,145.31,145.27,145.31,57575
2017/09/29,15:20:00,145.31,145.34,145.31,145.34,33700
2017/09/29,15:21:00,145.33,145.34,145.32,145.33,12671
2017/09/29,15:22:00,145.34,145.35,145.33,145.35,8587
2017/09/29,15:23:00,145.35,145.36,145.34,145.36,29421
2017/09/29,15:24:00,145.36,145.38,145.36,145.38,48489
2017/09/29,15:25:00,145.38,145.38,145.36,145.37,48147
2017/09/29,15:26:00,145.38,145.43,145.37,145.41,558915
2017/09/29,15:27:00,145.42,145.43,145.40,145.40,125944
2017/09/29,15:28:00,145.40,145.41,145.38,145.39,19611
2017/09/29,15:29:00,145.39,145.39,145.37,145.38,21686
2017/09/29,15:30:00,145.37,145.37,145.33,145.34,18700
2017/09/29,15:31:00,145.34,145.34,145.30,145.31,55235
2017/09/29,15:32:00,145.31,145.33,145.29,145.33,32407
2017/09/29,15:33:00,145.33,145.33,145.30,145.30,514430
2017/09/29,15:34:00,145.30,145.33,145.29,145.32,57790
2017/09/29,15:35:00,145.32,145.33,145.31,145.32,75671
2017/09/29,15:36:00,145.31,145.32,145.28,145.31,70518
2017/09/29,15:37:00,145.31,145.31,145.29,145.29,52311
2017/09/29,15:38:00,145.28,145.32,145.27,145.31,120169
2017/09/29,15:39:00,145.32,145.32,145.30,145.32,31729
2017/09/29,15:40:00,145.32,145.32,145.30,145.32,27776
2017/09/29,15:41:00,145.31,145.34,145.31,145.34,33157
2017/09/29,15:42:00,145.34,145.35,145.33,145.33,34171
2017/09/29,15:43:00,145.33,145.33,145.31,145.33,31905
2017/09/29,15:44:00,145.32,145.34,145.31,145.34,124074
2017/09/29,15:45:00,145.34,145.34,145.30,145.31,355317
2017/09/29,15:46:00,145.31,145.32,145.29,145.31,219150
2017/09/29,15:47:00,145.32,145.35,145.29,145.35,99885
2017/09/29,15:48:00,145.34,145.38,145.33,145.38,168784
2017/09/29,15:49:00,145.38,145.38,145.34,145.35,49046
2017/09/29,15:50:00,145.35,145.35,145.29,145.31,157372
2017/09/29,15:51:00,145.31,145.49,145.31,145.48,390606
2017/09/29,15:52:00,145.49,145.51,145.47,145.51,121313
2017/09/29,15:53:00,145.50,145.51,145.47,145.48,180795
2017/09/29,15:54:00,145.48,145.50,145.47,145.50,138169
2017/09/29,15:55:00,145.50,145.54,145.49,145.54,234591
2017/09/29,15:56:00,145.53,145.54,145.50,145.53,203229
2017/09/29,15:57:00,145.53,145.55,145.45,145.48,429593
2017/09/29,15:58:00,145.49,145.54,145.48,145.52,254249
2017/09/29,15:59:00,145.51,145.51,145.47,145.49,247716
2017/09/29,16:00:00,145.48,145.53,145.47,145.52,759265
2017/10/02,09:31:00,145.67,145.82,145.67,145.79,261152
2017/10/02,09:32:00,145.79,145.82,145.70,145.71,86038
2017/10/02,09:33:00,145.71,145.75,145.66,145.73,113972
2017/10/02,09:34:00,145.73,145.82,145.69,145.79,111727
2017/10/02,09:35:00,145.79,145.83,145.78,145.79,62140
2017/10/02,09:36:00,145.79,145.92,145.79,145.91,134469
2017/10/02,09:37:00,145.90,145.92,145.87,145.89,135963
2017/10/02,09:38:00,145.89,145.89,145.80,145.84,136695
2017/10/02,09:39:00,145.84,145.84,145.78,145.80,77341
2017/10/02,09:40:00,145.80,145.90,145.80,145.89,70734
2017/10/02,09:41:00,145.89,145.89,145.74,145.84,132816
2017/10/02,09:42:00,145.83,145.87,145.82,145.84,41406
2017/10/02,09:43:00,145.83,145.86,145.82,145.82,121841
2017/10/02,09:44:00,145.82,145.94,145.82,145.88,54132
2017/10/02,09:45:00,145.89,145.92,145.87,145.88,159832
2017/10/02,09:46:00,145.88,145.88,145.83,145.84,120209
2017/10/02,09:47:00,145.85,145.92,145.85,145.85,108967
2017/10/02,09:48:00,145.86,145.89,145.82,145.82,56281
2017/10/02,09:49:00,145.82,145.84,145.72,145.79,284943
2017/10/02,09:50:00,145.79,145.82,145.76,145.77,202834
2017/10/02,09:51:00,145.77,145.77,145.71,145.73,151744
2017/10/02,09:52:00,145.72,145.78,145.72,145.76,201347
2017/10/02,09:53:00,145.75,145.82,145.74,145.80,56975
2017/10/02,09:54:00,145.80,145.84,145.80,145.82,160334
2017/10/02,09:55:00,145.83,145.84,145.80,145.82,279504
2017/10/02,09:56:00,145.82,145.88,145.82,145.87,42799
2017/10/02,09:57:00,145.87,145.91,145.86,145.86,55379
2017/10/02,09:58:00,145.85,145.89,145.81,145.88,26020
2017/10/02,09:59:00,145.89,145.96,145.88,145.96,57621
2017/10/02,10:00:00,145.96,146.05,145.95,146.04,285283
2017/10/02,10:01:00,146.02,146.03,145.90,145.92,162839
2017/10/02,10:02:00,145.92,145.98,145.89,145.94,70362
2017/10/02,10:03:00,145.94,145.96,145.87,145.91,157028
2017/10/02,10:04:00,145.91,145.91,145.86,145.90,66727
2017/10/02,10:05:00,145.90,145.97,145.89,145.97,26441
2017/10/02,10:06:00,145.96,146.03,145.95,146.02,46455
2017/10/02,10:07:00,146.02,146.06,145.99,146.01,56256
2017/10/02,10:08:00,146.02,146.11,146.02,146.03,181918
2017/10/02,10:09:00,146.03,146.06,146.00,146.02,25536
2017/10/02,10:10:00,146.02,146.02,145.93,145.98,56848
2017/10/02,10:11:00,145.97,146.01,145.95,145.99,80916
2017/10/02,10:12:00,145.98,145.99,145.93,145.93,43079
2017/10/02,10:13:00,145.93,145.96,145.90,145.93,66918
2017/10/02,10:14:00,145.92,145.97,145.91,145.96,47823
2017/10/02,10:15:00,145.95,146.03,145.95,145.98,94539
2017/10/02,10:16:00,145.99,146.07,145.99,146.07,59299
2017/10/02,10:17:00,146.07,146.11,146.06,146.10,130147
2017/10/02,10:18:00,146.10,146.11,146.05,146.08,48258
2017/10/02,10:19:00,146.08,146.17,146.08,146.11,124682
2017/10/02,10:20:00,146.11,146.12,146.04,146.05,55378
2017/10/02,10:21:00,146.05,146.10,146.05,146.06,66224
2017/10/02,10:22:00,146.06,146.07,146.02,146.05,26452
2017/10/02,10:23:00,146.05,146.14,146.04,146.12,164375
2017/10/02,10:24:00,146.11,146.11,146.04,146.08,75670
2017/10/02,10:25:00,146.08,146.16,146.06,146.13,53759
2017/10/02,10:26:00,146.13,146.13,146.08,146.10,29207
2017/10/02,10:27:00,146.10,146.10,146.05,146.07,50646
2017/10/02,10:28:00,146.07,146.09,146.02,146.04,30796
2017/10/02,10:29:00,146.04,146.05,146.02,146.02,28828
2017/10/02,10:30:00,146.02,146.02,146.00,146.01,20278
2017/10/02,10:31:00,146.01,146.05,146.00,146.00,139061
2017/10/02,10:32:00,146.00,146.03,145.96,146.02,66471
2017/10/02,10:33:00,146.02,146.07,146.02,146.06,228496
2017/10/02,10:34:00,146.06,146.10,146.05,146.07,132900
2017/10/02,10:35:00,146.07,146.08,146.04,146.04,100539
2017/10/02,10:36:00,146.05,146.06,146.03,146.06,38703
2017/10/02,10:37:00,146.06,146.06,146.03,146.03,25552
2017/10/02,10:38:00,146.03,146.07,146.03,146.05,20563
2017/10/02,10:39:00,146.06,146.07,146.06,146.06,28363
2017/10/02,10:40:00,146.07,146.07,146.02,146.06,95071
2017/10/02,10:41:00,146.06,146.07,146.03,146.03,30502
2017/10/02,10:42:00,146.03,146.04,145.96,145.98,38075
2017/10/02,10:43:00,145.98,146.03,145.98,146.01,28404
2017/10/02,10:44:00,146.01,146.07,146.00,146.05,35578
2017/10/02,10:45:00,146.06,146.07,146.04,146.06,11623
2017/10/02,10:46:00,146.06,146.11,146.05,146.09,62489
2017/10/02,10:47:00,146.09,146.10,146.07,146.10,103889
2017/10/02,10:48:00,146.10,146.13,146.10,146.13,24053
2017/10/02,10:49:00,146.13,146.14,146.09,146.11,26340
2017/10/02,10:50:00,146.11,146.14,146.10,146.13,19057
2017/10/02,10:51:00,146.13,146.13,146.08,146.09,19613
2017/10/02,10:52:00,146.09,146.12,146.04,146.04,133259
2017/10/02,10:53:00,146.04,146.05,145.96,145.99,57379
2017/10/02,10:54:00,146.00,146.01,145.97,145.97,13620
2017/10/02,10:55:00,145.97,146.00,145.97,145.99,41851
2017/10/02,10:56:00,145.99,146.03,145.98,146.02,13108
2017/10/02,10:57:00,146.01,146.02,145.99,146.02,12052
2017/10/02,10:58:00,146.02,146.03,146.00,146.01,24688
2017/10/02,10:59:00,146.01,146.01,145.93,145.94,59345
2017/10/02,11:00:00,145.94,145.95,145.92,145.94,37238
2017/10/02,11:01:00,145.94,145.96,145.93,145.95,108925
2017/10/02,11:02:00,145.95,145.97,145.94,145.95,23222
2017/10/02,11:03:00,145.95,145.96,145.91,145.94,34915
2017/10/02,11:04:00,145.93,145.94,145.92,145.94,15115
2017/10/02,11:05:00,145.94,145.96,145.93,145.95,21289
2017/10/02,11:06:00,145.95,146.00,145.94,145.99,42736
2017/10/02,11:07:00,146.00,146.00,145.95,145.96,119002
2017/10/02,11:08:00,145.97,145.97,145.92,145.94,32330
2017/10/02,11:09:00,145.93,145.93,145.89,145.91,161233
2017/10/02,11:10:00,145.91,145.93,145.88,145.88,75002
2017/10/02,11:11:00,145.88,145.91,145.87,145.88,202886
2017/10/02,11:12:00,145.88,145.91,145.87,145.90,34577
2017/10/02,11:13:00,145.90,145.95,145.90,145.95,16582
2017/10/02,11:14:00,145.95,145.98,145.94,145.95,24348
2017/10/02,11:15:00,145.96,145.97,145.94,145.96,11823
2017/10/02,11:16:00,145.96,145.99,145.93,145.99,38052
2017/10/02,11:17:00,145.99,146.04,145.97,145.97,49699
2017/10/02,11:18:00,145.97,145.98,145.93,145.93,206874
2017/10/02,11:19:00,145.93,145.97,145.93,145.95,101963
2017/10/02,11:20:00,145.94,145.95,145.90,145.92,66861
2017/10/02,11:21:00,145.90,145.90,145.86,145.88,31222
2017/10/02,11:22:00,145.88,145.90,145.88,145.90,67503
2017/10/02,11:23:00,145.90,145.90,145.82,145.84,91235
2017/10/02,11:24:00,145.84,145.86,145.84,145.84,31967
2017/10/02,11:25:00,145.84,145.88,145.84,145.88,40843
2017/10/02,11:26:00,145.87,145.87,145.77,145.80,46458
2017/10/02,11:27:00,145.80,145.82,145.77,145.82,20040
2017/10/02,11:28:00,145.82,145.84,145.81,145.81,22882
2017/10/02,11:29:00,145.82,145.82,145.79,145.80,16779
2017/10/02,11:30:00,145.80,145.84,145.80,145.84,51412
2017/10/02,11:31:00,145.83,145.83,145.71,145.72,192393
2017/10/02,11:32:00,145.72,145.75,145.70,145.73,108720
2017/10/02,11:33:00,145.74,145.76,145.70,145.76,79064
2017/10/02,11:34:00,145.75,145.77,145.73,145.74,13612
2017/10/02,11:35:00,145.74,145.75,145.68,145.70,47283
2017/10/02,11:36:00,145.69,145.70,145.65,145.68,57772
2017/10/02,11:37:00,145.68,145.69,145.61,145.67,25214
2017/10/02,11:38:00,145.68,145.68,145.66,145.67,20813
2017/10/02,11:39:00,145.68,145.68,145.67,145.67,39958
2017/10/02,11:40:00,145.67,145.73,145.67,145.70,71813
2017/10/02,11:41:00,145.70,145.73,145.69,145.71,23189
2017/10/02,11:42:00,145.70,145.70,145.64,145.64,62959
2017/10/02,11:43:00,145.62,145.67,145.61,145.66,23421
2017/10/02,11:44:00,145.66,145.67,145.61,145.61,31016
2017/10/02,11:45:00,145.61,145.61,145.45,145.46,299086
2017/10/02,11:46:00,145.47,145.49,145.42,145.42,76588
2017/10/02,11:47:00,145.42,145.43,145.35,145.38,66853
2017/10/02,11:48:00,145.38,145.41,145.37,145.37,113471
2017/10/02,11:49:00,145.38,145.38,145.33,145.36,166022
2017/10/02,11:50:00,145.36,145.36,145.33,145.36,223498
2017/10/02,11:51:00,145.35,145.36,145.35,145.35,185338
2017/10/02,11:52:00,145.36,145.38,145.34,145.38,225882
2017/10/02,11:53:00,145.38,145.38,145.37,145.38,172931
2017/10/02,11:54:00,145.38,145.44,145.38,145.42,104955
2017/10/02,11:55:00,145.43,145.44,145.42,145.44,13378
2017/10/02,11:56:00,145.44,145.44,145.33,145.34,84027
2017/10/02,11:57:00,145.35,145.37,145.26,145.30,76315
2017/10/02,11:58:00,145.30,145.32,145.30,145.31,69772
2017/10/02,11:59:00,145.29,145.29,145.14,145.14,233505
2017/10/02,12:00:00,145.13,145.20,145.12,145.12,160296
2017/10/02,12:01:00,145.12,145.12,144.98,145.03,303864
2017/10/02,12:02:00,145.03,145.03,144.93,145.00,284765
2017/10/02,12:03:00,145.00,145.04,145.00,145.03,914412
2017/10/02,12:04:00,145.04,145.04,144.96,144.99,45121
2017/10/02,12:05:00,144.99,145.06,144.99,145.05,61088
2017/10/02,12:06:00,145.06,145.09,145.04,145.07,139685
2017/10/02,12:07:00,145.07,145.10,145.05,145.09,82925
2017/10/02,12:08:00,145.09,145.14,145.07,145.14,98451
2017/10/02,12:09:00,145.15,145.16,145.10,145.11,55924
2017/10/02,12:10:00,145.13,145.20,145.13,145.18,87296
2017/10/02,12:11:00,145.18,145.18,145.11,145.15,37976
2017/10/02,12:12:00,145.15,145.16,145.13,145.13,44995
2017/10/02,12:13:00,145.13,145.13,145.08,145.11,39731
2017/10/02,12:14:00,145.11,145.15,145.11,145.14,33710
2017/10/02,12:15:00,145.15,145.15,145.08,145.08,47097
2017/10/02,12:16:00,145.08,145.10,145.06,145.10,30690
2017/10/02,12:17:00,145.10,145.12,145.09,145.09,26432
2017/10/02,12:18:00,145.10,145.12,145.09,145.10,65361
2017/10/02,12:19:00,145.10,145.12,145.09,145.12,31453
2017/10/02,12:20:00,145.12,145.22,145.12,145.22,78569
2017/10/02,12:21:00,145.22,145.29,145.21,145.26,84373
2017/10/02,12:22:00,145.26,145.30,145.25,145.30,190970
2017/10/02,12:23:00,145.31,145.31,145.28,145.30,23333
2017/10/02,12:24:00,145.31,145.37,145.30,145.36,282114
2017/10/02,12:25:00,145.36,145.36,145.32,145.34,62093
2017/10/02,12:26:00,145.34,145.34,145.32,145.33,36291
2017/10/02,12:27:00,145.32,145.36,145.32,145.35,22411
2017/10/02,12:28:00,145.36,145.39,145.35,145.37,33845
2017/10/02,12:29:00,145.38,145.39,145.36,145.37,12210
2017/10/02,12:30:00,145.37,145.37,145.34,145.34,23402
2017/10/02,12:31:00,145.34,145.37,145.32,145.35,58895
2017/10/02,12:32:00,145.35,145.39,145.35,145.36,15015
2017/10/02,12:33:00,145.36,145.40,145.35,145.36,30180
2017/10/02,12:34:00,145.36,145.36,145.32,145.35,66122
2017/10/02,12:35:00,145.34,145.34,145.30,145.33,34618
2017/10/02,12:36:00,145.33,145.35,145.33,145.34,18925
2017/10/02,12:37:00,145.35,145.35,145.34,145.35,20172
2017/10/02,12:38:00,145.35,145.37,145.34,145.37,17133
2017/10/02,12:39:00,145.38,145.40,145.35,145.35,63548
2017/10/02,12:40:00,145.34,145.36,145.33,145.34,25700
2017/10/02,12:41:00,145.33,145.35,145.33,145.35,43646
2017/10/02,12:42:00,145.35,145.35,145.32,145.33,30698
2017/10/02,12:43:00,145.33,145.33,145.30,145.32,22429
2017/10/02,12:44:00,145.32,145.35,145.31,145.35,19630
2017/10/02,12:45:00,145.35,145.40,145.35,145.40,147321
2017/10/02,12:46:00,145.40,145.41,145.38,145.41,64499
2017/10/02,12:47:00,145.41,145.41,145.37,145.39,56686
2017/10/02,12:48:00,145.38,145.40,145.38,145.39,12244
2017/10/02,12:49:00,145.39,145.42,145.36,145.36,17565
2017/10/02,12:50:00,145.36,145.37,145.35,145.37,19097
2017/10/02,12:51:00,145.37,145.37,145.34,145.37,30004
2017/10/02,12:52:00,145.36,145.37,145.35,145.36,20960
2017/10/02,12:53:00,145.36,145.37,145.34,145.36,29740
2017/10/02,12:54:00,145.36,145.38,145.35,145.38,20773
2017/10/02,12:55:00,145.38,145.38,145.35,145.37,243473
2017/10/02,12:56:00,145.37,145.39,145.37,145.38,5629
2017/10/02,12:57:00,145.38,145.39,145.38,145.38,7552
2017/10/02,12:58:00,145.38,145.40,145.38,145.40,12912
2017/10/02,12:59:00,145.39,145.41,145.37,145.40,47928
2017/10/02,13:00:00,145.40,145.48,145.40,145.46,293380
2017/10/02,13:01:00,145.47,145.47,145.39,145.39,76382
2017/10/02,13:02:00,145.39,145.44,145.39,145.44,14261
2017/10/02,13:03:00,145.44,145.48,145.44,145.47,30038
2017/10/02,13:04:00,145.47,145.48,145.46,145.47,25691
2017/10/02,13:05:00,145.47,145.49,145.47,145.48,44968
2017/10/02,13:06:00,145.48,145.49,145.48,145.49,24272
2017/10/02,13:07:00,145.49,145.52,145.49,145.50,175077
2017/10/02,13:08:00,145.51,145.51,145.49,145.50,18603
2017/10/02,13:09:00,145.50,145.50,145.44,145.45,41834
2017/10/02,13:10:00,145.45,145.48,145.45,145.45,43044
2017/10/02,13:11:00,145.46,145.46,145.41,145.42,59154
2017/10/02,13:12:00,145.42,145.46,145.42,145.45,26341
2017/10/02,13:13:00,145.45,145.46,145.44,145.44,16469
2017/10/02,13:14:00,145.45,145.47,145.45,145.46,39520
2017/10/02,13:15:00,145.46,145.47,145.46,145.46,49293
2017/10/02,13:16:00,145.47,145.47,145.42,145.44,42448
2017/10/02,13:17:00,145.43,145.45,145.43,145.43,29602
2017/10/02,13:18:00,145.43,145.46,145.43,145.46,92499
2017/10/02,13:19:00,145.45,145.51,145.44,145.50,31055
2017/10/02,13:20:00,145.50,145.52,145.47,145.49,48413
2017/10/02,13:21:00,145.51,145.54,145.51,145.52,60007
2017/10/02,13:22:00,145.52,145.52,145.45,145.47,95612
2017/10/02,13:23:00,145.47,145.47,145.41,145.42,38745
2017/10/02,13:24:00,145.43,145.43,145.41,145.43,9160
2017/10/02,13:25:00,145.43,145.44,145.42,145.43,30263
2017/10/02,13:26:00,145.44,145.45,145.41,145.42,23803
2017/10/02,13:27:00,145.42,145.44,145.41,145.43,14252
2017/10/02,13:28:00,145.44,145.45,145.42,145.43,76180
2017/10/02,13:29:00,145.43,145.44,145.42,145.44,19120
2017/10/02,13:30:00,145.44,145.46,145.42,145.45,14506
2017/10/02,13:31:00,145.46,145.47,145.45,145.47,23264
2017/10/02,13:32:00,145.46,145.47,145.44,145.46,40698
2017/10/02,13:33:00,145.46,145.47,145.40,145.41,102376
2017/10/02,13:34:00,145.41,145.42,145.38,145.42,49313
2017/10/02,13:35:00,145.42,145.43,145.41,145.42,33451
2017/10/02,13:36:00,145.42,145.45,145.42,145.44,34169
2017/10/02,13:37:00,145.45,145.48,145.44,145.48,38954
2017/10/02,13:38:00,145.48,145.48,145.42,145.43,65810
2017/10/02,13:39:00,145.43,145.45,145.43,145.44,15107
2017/10/02,13:40:00,145.44,145.44,145.42,145.42,18810
2017/10/02,13:41:00,145.42,145.43,145.42,145.42,6880
2017/10/02,13:42:00,145.41,145.41,145.35,145.36,53094
2017/10/02,13:43:00,145.36,145.37,145.35,145.36,22091
2017/10/02,13:44:00,145.36,145.38,145.34,145.35,64575
2017/10/02,13:45:00,145.35,145.37,145.34,145.36,48310
2017/10/02,13:46:00,145.37,145.41,145.36,145.41,22862
2017/10/02,13:47:00,145.41,145.46,145.41,145.44,23759
2017/10/02,13:48:00,145.44,145.46,145.43,145.45,17370
2017/10/02,13:49:00,145.45,145.47,145.45,145.45,6815
2017/10/02,13:50:00,145.45,145.45,145.42,145.43,8037
2017/10/02,13:51:00,145.43,145.45,145.43,145.45,4422
2017/10/02,13:52:00,145.45,145.46,145.43,145.46,9293
2017/10/02,13:53:00,145.46,145.47,145.43,145.43,34748
2017/10/02,13:54:00,145.43,145.44,145.42,145.44,13375
2017/10/02,13:55:00,145.44,145.44,145.43,145.44,11013
2017/10/02,13:56:00,145.45,145.47,145.44,145.46,20973
2017/10/02,13:57:00,145.46,145.46,145.43,145.44,6475
2017/10/02,13:58:00,145.44,145.44,145.40,145.41,20625
2017/10/02,13:59:00,145.42,145.46,145.42,145.46,13705
2017/10/02,14:00:00,145.46,145.47,145.45,145.47,18526
2017/10/02,14:01:00,145.47,145.49,145.46,145.46,13266
2017/10/02,14:02:00,145.47,145.47,145.42,145.42,23050
2017/10/02,14:03:00,145.42,145.43,145.39,145.42,39951
2017/10/02,14:04:00,145.42,145.45,145.42,145.43,7142
2017/10/02,14:05:00,145.43,145.46,145.43,145.46,8226
2017/10/02,14:06:00,145.46,145.47,145.44,145.44,21946
2017/10/02,14:07:00,145.44,145.45,145.42,145.43,51018
2017/10/02,14:08:00,145.43,145.44,145.42,145.44,5480
2017/10/02,14:09:00,145.45,145.48,145.44,145.48,26201
2017/10/02,14:10:00,145.48,145.49,145.47,145.49,19963
2017/10/02,14:11:00,145.50,145.51,145.48,145.49,34132
2017/10/02,14:12:00,145.49,145.49,145.46,145.48,12458
2017/10/02,14:13:00,145.48,145.48,145.46,145.47,6967
2017/10/02,14:14:00,145.48,145.48,145.46,145.46,6606
2017/10/02,14:15:00,145.47,145.47,145.44,145.46,68322
2017/10/02,14:16:00,145.46,145.47,145.46,145.47,6472
2017/10/02,14:17:00,145.47,145.47,145.44,145.44,25892
2017/10/02,14:18:00,145.44,145.44,145.39,145.39,23496
2017/10/02,14:19:00,145.39,145.41,145.39,145.40,25982
2017/10/02,14:20:00,145.40,145.40,145.39,145.40,10326
2017/10/02,14:21:00,145.39,145.40,145.37,145.37,66060
2017/10/02,14:22:00,145.38,145.39,145.37,145.38,54955
2017/10/02,14:23:00,145.37,145.39,145.37,145.38,17893
2017/10/02,14:24:00,145.39,145.42,145.38,145.41,21824
2017/10/02,14:25:00,145.41,145.42,145.38,145.39,66773
2017/10/02,14:26:00,145.39,145.42,145.38,145.42,32521
2017/10/02,14:27:00,145.42,145.44,145.42,145.44,7356
2017/10/02,14:28:00,145.44,145.47,145.44,145.47,41322
2017/10/02,14:29:00,145.46,145.53,145.46,145.52,89253
2017/10/02,14:30:00,145.52,145.58,145.51,145.58,45422
2017/10/02,14:31:00,145.57,145.66,145.57,145.65,107225
2017/10/02,14:32:00,145.65,145.67,145.63,145.63,40332
2017/10/02,14:33:00,145.63,145.65,145.60,145.61,40223
2017/10/02,14:34:00,145.60,145.62,145.60,145.62,18546
2017/10/02,14:35:00,145.62,145.65,145.61,145.63,54113
2017/10/02,14:36:00,145.63,145.65,145.60,145.61,27211
2017/10/02,14:37:00,145.61,145.62,145.58,145.58,8369
2017/10/02,14:38:00,145.58,145.59,145.55,145.55,21058
2017/10/02,14:39:00,145.55,145.57,145.55,145.56,18466
2017/10/02,14:40:00,145.57,145.59,145.57,145.57,7066
2017/10/02,14:41:00,145.57,145.60,145.56,145.57,129786
2017/10/02,14:42:00,145.57,145.58,145.56,145.57,45128
2017/10/02,14:43:00,145.57,145.58,145.55,145.55,22587
2017/10/02,14:44:00,145.56,145.59,145.56,145.57,19372
2017/10/02,14:45:00,145.58,145.58,145.56,145.56,7992
2017/10/02,14:46:00,145.56,145.57,145.54,145.54,25306
2017/10/02,14:47:00,145.54,145.54,145.49,145.50,47805
2017/10/02,14:48:00,145.50,145.50,145.43,145.44,35758
2017/10/02,14:49:00,145.44,145.45,145.41,145.45,190518
2017/10/02,14:50:00,145.44,145.45,145.42,145.45,23821
2017/10/02,14:51:00,145.45,145.48,145.44,145.48,28314
2017/10/02,14:52:00,145.47,145.48,145.46,145.47,26900
2017/10/02,14:53:00,145.48,145.48,145.46,145.46,21564
2017/10/02,14:54:00,145.46,145.47,145.46,145.47,18716
2017/10/02,14:55:00,145.48,145.48,145.46,145.47,12330
2017/10/02,14:56:00,145.47,145.48,145.47,145.48,3389
2017/10/02,14:57:00,145.48,145.50,145.48,145.49,20683
2017/10/02,14:58:00,145.49,145.50,145.48,145.49,21912
2017/10/02,14:59:00,145.49,145.51,145.48,145.51,101003
2017/10/02,15:00:00,145.50,145.52,145.50,145.51,35418
2017/10/02,15:01:00,145.51,145.57,145.51,145.56,63931
2017/10/02,15:02:00,145.57,145.57,145.53,145.54,45949
2017/10/02,15:03:00,145.54,145.54,145.47,145.47,84648
2017/10/02,15:04:00,145.47,145.51,145.47,145.50,30841
2017/10/02,15:05:00,145.50,145.50,145.49,145.50,32845
2017/10/02,15:06:00,145.50,145.53,145.49,145.52,100180
2017/10/02,15:07:00,145.51,145.51,145.47,145.48,53325
2017/10/02,15:08:00,145.48,145.50,145.48,145.49,3804
2017/10/02,15:09:00,145.49,145.54,145.49,145.51,26104
2017/10/02,15:10:00,145.52,145.55,145.52,145.54,21664
2017/10/02,15:11:00,145.54,145.56,145.54,145.55,12836
2017/10/02,15:12:00,145.56,145.56,145.52,145.54,25657
2017/10/02,15:13:00,145.54,145.54,145.52,145.53,9768
2017/10/02,15:14:00,145.53,145.53,145.49,145.51,22677
2017/10/02,15:15:00,145.51,145.52,145.47,145.47,25352
2017/10/02,15:16:00,145.47,145.49,145.42,145.43,87529
2017/10/02,15:17:00,145.43,145.45,145.38,145.41,82707
2017/10/02,15:18:00,145.41,145.44,145.41,145.44,32487
2017/10/02,15:19:00,145.44,145.44,145.43,145.43,14529
2017/10/02,15:20:00,145.43,145.47,145.43,145.47,24925
2017/10/02,15:21:00,145.47,145.48,145.44,145.47,120540
2017/10/02,15:22:00,145.47,145.54,145.47,145.53,44744
2017/10/02,15:23:00,145.53,145.54,145.50,145.54,24659
2017/10/02,15:24:00,145.54,145.55,145.53,145.55,33543
2017/10/02,15:25:00,145.55,145.55,145.51,145.51,19060
2017/10/02,15:26:00,145.51,145.53,145.51,145.52,6638
2017/10/02,15:27:00,145.52,145.57,145.50,145.55,41250
2017/10/02,15:28:00,145.55,145.57,145.54,145.57,34747
2017/10/02,15:29:00,145.57,145.57,145.55,145.55,14813
2017/10/02,15:30:00,145.55,145.56,145.51,145.51,76361
2017/10/02,15:31:00,145.52,145.54,145.50,145.54,30000
2017/10/02,15:32:00,145.54,145.55,145.52,145.52,68256
2017/10/02,15:33:00,145.53,145.53,145.50,145.50,29917
2017/10/02,15:34:00,145.51,145.51,145.47,145.49,54626
2017/10/02,15:35:00,145.49,145.51,145.47,145.48,115148
2017/10/02,15:36:00,145.48,145.51,145.48,145.50,42768
2017/10/02,15:37:00,145.50,145.51,145.49,145.50,228848
2017/10/02,15:38:00,145.50,145.52,145.50,145.51,56434
2017/10/02,15:39:00,145.52,145.52,145.48,145.51,63856
2017/10/02,15:40:00,145.50,145.54,145.50,145.54,26386
2017/10/02,15:41:00,145.54,145.54,145.53,145.53,53434
2017/10/02,15:42:00,145.53,145.55,145.53,145.55,44338
2017/10/02,15:43:00,145.54,145.54,145.49,145.49,49598
2017/10/02,15:44:00,145.49,145.50,145.44,145.44,93928
2017/10/02,15:45:00,145.44,145.46,145.43,145.46,98406
2017/10/02,15:46:00,145.46,145.47,145.42,145.43,55795
2017/10/02,15:47:00,145.43,145.44,145.42,145.44,45314
2017/10/02,15:48:00,145.44,145.49,145.44,145.49,85753
2017/10/02,15:49:00,145.48,145.50,145.47,145.47,68111
2017/10/02,15:50:00,145.47,145.53,145.47,145.53,30645
2017/10/02,15:51:00,145.52,145.61,145.52,145.60,139623
2017/10/02,15:52:00,145.60,145.62,145.55,145.55,75847
2017/10/02,15:53:00,145.55,145.59,145.55,145.58,79862
2017/10/02,15:54:00,145.58,145.61,145.54,145.54,133958
2017/10/02,15:55:00,145.54,145.56,145.53,145.54,35549
2017/10/02,15:56:00,145.54,145.57,145.52,145.53,105932
2017/10/02,15:57:00,145.53,145.56,145.52,145.56,76316
2017/10/02,15:58:00,145.56,145.57,145.54,145.54,80956
2017/10/02,15:59:00,145.54,145.56,145.51,145.52,124618
2017/10/02,16:00:00,145.52,145.62,145.52,145.60,503333
2017/10/03,09:31:00,145.74,145.79,145.65,145.68,145304
2017/10/03,09:32:00,145.67,145.76,145.64,145.75,194386
2017/10/03,09:33:00,145.75,145.81,145.75,145.76,193037
2017/10/03,09:34:00,145.76,145.77,145.67,145.68,126592
2017/10/03,09:35:00,145.68,145.75,145.68,145.73,48217
2017/10/03,09:36:00,145.73,145.82,145.72,145.72,74493
2017/10/03,09:37:00,145.73,145.86,145.73,145.83,129140
2017/10/03,09:38:00,145.81,145.87,145.81,145.83,95186
2017/10/03,09:39:00,145.84,145.91,145.83,145.89,56980
2017/10/03,09:40:00,145.90,145.93,145.87,145.92,66054
2017/10/03,09:41:00,145.92,145.95,145.90,145.93,39776
2017/10/03,09:42:00,145.93,145.94,145.82,145.83,179817
2017/10/03,09:43:00,145.84,145.84,145.68,145.72,134210
2017/10/03,09:44:00,145.74,145.79,145.72,145.72,53155
2017/10/03,09:45:00,145.73,145.79,145.73,145.73,66119
2017/10/03,09:46:00,145.74,145.87,145.73,145.87,143911
2017/10/03,09:47:00,145.87,145.98,145.86,145.97,95926
2017/10/03,09:48:00,145.97,146.03,145.92,145.92,125132
2017/10/03,09:49:00,145.95,145.97,145.93,145.97,452200
2017/10/03,09:50:00,145.97,146.06,145.97,146.03,133257
2017/10/03,09:51:00,146.04,146.05,145.96,145.96,70417
2017/10/03,09:52:00,145.96,145.99,145.93,145.97,106906
2017/10/03,09:53:00,145.97,145.99,145.90,145.97,163826
2017/10/03,09:54:00,145.98,146.03,145.94,146.03,62192
2017/10/03,09:55:00,146.02,146.02,145.94,145.94,63986
2017/10/03,09:56:00,145.94,146.01,145.94,146.01,48877
2017/10/03,09:57:00,146.01,146.02,145.98,146.01,31008
2017/10/03,09:58:00,146.01,146.02,145.99,146.01,31653
2017/10/03,09:59:00,146.01,146.01,145.93,145.93,30619
2017/10/03,10:00:00,145.93,145.95,145.90,145.93,67380
2017/10/03,10:01:00,145.94,145.96,145.93,145.94,82225
2017/10/03,10:02:00,145.94,145.95,145.87,145.89,71536
2017/10/03,10:03:00,145.90,145.94,145.89,145.92,83840
2017/10/03,10:04:00,145.92,145.95,145.88,145.95,122085
2017/10/03,10:05:00,145.95,145.95,145.91,145.92,30383
2017/10/03,10:06:00,145.92,145.93,145.88,145.89,56610
2017/10/03,10:07:00,145.89,145.95,145.89,145.93,44945
2017/10/03,10:08:00,145.92,145.93,145.86,145.87,23201
2017/10/03,10:09:00,145.87,145.89,145.85,145.86,37719
2017/10/03,10:10:00,145.85,145.90,145.85,145.88,52862
2017/10/03,10:11:00,145.88,145.91,145.83,145.86,41803
2017/10/03,10:12:00,145.85,145.85,145.74,145.75,102701
2017/10/03,10:13:00,145.75,145.75,145.65,145.65,68890
2017/10/03,10:14:00,145.66,145.68,145.60,145.63,42155
2017/10/03,10:15:00,145.63,145.64,145.51,145.54,103703
2017/10/03,10:16:00,145.53,145.53,145.45,145.50,63270
2017/10/03,10:17:00,145.50,145.55,145.48,145.55,78802
2017/10/03,10:18:00,145.55,145.63,145.54,145.61,127424
2017/10/03,10:19:00,145.61,145.62,145.57,145.61,85445
2017/10/03,10:20:00,145.61,145.64,145.60,145.62,24429
2017/10/03,10:21:00,145.62,145.62,145.57,145.59,34536
2017/10/03,10:22:00,145.59,145.59,145.54,145.57,24619
2017/10/03,10:23:00,145.58,145.66,145.58,145.65,48429
2017/10/03,10:24:00,145.65,145.68,145.64,145.68,25820
2017/10/03,10:25:00,145.68,145.72,145.67,145.67,36205
2017/10/03,10:26:00,145.67,145.71,145.67,145.68,41857
2017/10/03,10:27:00,145.68,145.68,145.64,145.65,20257
2017/10/03,10:28:00,145.65,145.68,145.65,145.67,20459
2017/10/03,10:29:00,145.66,145.66,145.58,145.61,111833
2017/10/03,10:30:00,145.61,145.68,145.61,145.64,26930
2017/10/03,10:31:00,145.64,145.66,145.62,145.64,16780
2017/10/03,10:32:00,145.64,145.69,145.60,145.67,23883
2017/10/03,10:33:00,145.67,145.67,145.58,145.64,628715
2017/10/03,10:34:00,145.65,145.79,145.61,145.78,71191
2017/10/03,10:35:00,145.78,145.85,145.74,145.79,229717
2017/10/03,10:36:00,145.80,145.81,145.76,145.76,50036
2017/10/03,10:37:00,145.75,145.82,145.75,145.76,41666
2017/10/03,10:38:00,145.76,145.78,145.73,145.78,115842
2017/10/03,10:39:00,145.78,145.81,145.78,145.80,9475
2017/10/03,10:40:00,145.80,145.88,145.80,145.86,88489
2017/10/03,10:41:00,145.87,145.88,145.84,145.85,83033
2017/10/03,10:42:00,145.85,145.87,145.85,145.86,95208
2017/10/03,10:43:00,145.87,145.87,145.85,145.85,82676
2017/10/03,10:44:00,145.85,145.87,145.80,145.80,77206
2017/10/03,10:45:00,145.80,145.80,145.76,145.76,20538
2017/10/03,10:46:00,145.75,145.77,145.75,145.76,38376
2017/10/03,10:47:00,145.77,145.77,145.72,145.75,30617
2017/10/03,10:48:00,145.75,145.81,145.75,145.81,19447
2017/10/03,10:49:00,145.81,145.83,145.76,145.77,18284
2017/10/03,10:50:00,145.77,145.79,145.76,145.77,5076
2017/10/03,10:51:00,145.77,145.80,145.77,145.79,43034
2017/10/03,10:52:00,145.79,145.82,145.79,145.82,11138
2017/10/03,10:53:00,145.81,145.82,145.76,145.77,513668
2017/10/03,10:54:00,145.77,145.77,145.67,145.71,56151
2017/10/03,10:55:00,145.72,145.74,145.72,145.72,10981
2017/10/03,10:56:00,145.72,145.76,145.72,145.76,19970
2017/10/03,10:57:00,145.76,145.86,145.76,145.84,53663
2017/10/03,10:58:00,145.85,145.88,145.80,145.80,53556
2017/10/03,10:59:00,145.80,145.81,145.79,145.81,15422
2017/10/03,11:00:00,145.81,145.84,145.80,145.80,10491
2017/10/03,11:01:00,145.79,145.79,145.76,145.79,6460
2017/10/03,11:02:00,145.79,145.79,145.75,145.79,13949
2017/10/03,11:03:00,145.79,145.80,145.75,145.75,18776
2017/10/03,11:04:00,145.75,145.79,145.75,145.79,15231
2017/10/03,11:05:00,145.80,145.83,145.79,145.79,19889
2017/10/03,11:06:00,145.80,145.82,145.79,145.80,27870
2017/10/03,11:07:00,145.80,145.81,145.76,145.79,657612
2017/10/03,11:08:00,145.80,145.81,145.75,145.75,17863
2017/10/03,11:09:00,145.75,145.79,145.74,145.78,26386
2017/10/03,11:10:00,145.78,145.79,145.73,145.73,119204
2017/10/03,11:11:00,145.73,145.75,145.68,145.72,38672
2017/10/03,11:12:00,145.72,145.73,145.70,145.72,105445
2017/10/03,11:13:00,145.72,145.73,145.67,145.68,62304
2017/10/03,11:14:00,145.67,145.70,145.63,145.69,33080
2017/10/03,11:15:00,145.69,145.74,145.69,145.73,42053
2017/10/03,11:16:00,145.73,145.74,145.71,145.71,135393
2017/10/03,11:17:00,145.70,145.74,145.70,145.74,6493
2017/10/03,11:18:00,145.74,145.75,145.71,145.71,5013
2017/10/03,11:19:00,145.71,145.75,145.71,145.75,23344
2017/10/03,11:20:00,145.75,145.76,145.75,145.76,4148
2017/10/03,11:21:00,145.76,145.76,145.72,145.76,21892
2017/10/03,11:22:00,145.77,145.81,145.77,145.80,28909
2017/10/03,11:23:00,145.79,145.81,145.78,145.79,16117
2017/10/03,11:24:00,145.79,145.81,145.78,145.80,19465
2017/10/03,11:25:00,145.80,145.85,145.80,145.85,56511
2017/10/03,11:26:00,145.85,145.86,145.81,145.82,12047
2017/10/03,11:27:00,145.82,145.83,145.81,145.83,6668
2017/10/03,11:28:00,145.83,145.85,145.82,145.82,20200
2017/10/03,11:29:00,145.83,145.84,145.80,145.80,12517
2017/10/03,11:30:00,145.80,145.82,145.79,145.82,416339
2017/10/03,11:31:00,145.82,145.83,145.81,145.81,6275
2017/10/03,11:32:00,145.81,145.83,145.81,145.82,11086
2017/10/03,11:33:00,145.82,145.82,145.81,145.82,146557
2017/10/03,11:34:00,145.82,145.85,145.82,145.85,24741
2017/10/03,11:35:00,145.85,145.85,145.82,145.84,11515
2017/10/03,11:36:00,145.84,145.84,145.80,145.80,8352
2017/10/03,11:37:00,145.80,145.80,145.71,145.74,56944
2017/10/03,11:38:00,145.74,145.76,145.74,145.74,11685
2017/10/03,11:39:00,145.75,145.77,145.74,145.74,17476
2017/10/03,11:40:00,145.74,145.77,145.74,145.76,10334
2017/10/03,11:41:00,145.76,145.76,145.74,145.76,16588
2017/10/03,11:42:00,145.76,145.76,145.72,145.73,11355
2017/10/03,11:43:00,145.74,145.74,145.72,145.73,17375
2017/10/03,11:44:00,145.73,145.75,145.72,145.75,90758
2017/10/03,11:45:00,145.75,145.77,145.74,145.74,9429
2017/10/03,11:46:00,145.75,145.75,145.69,145.70,152644
2017/10/03,11:47:00,145.71,145.75,145.71,145.75,17654
2017/10/03,11:48:00,145.75,145.75,145.73,145.75,46637
2017/10/03,11:49:00,145.74,145.77,145.74,145.76,20711
2017/10/03,11:50:00,145.76,145.78,145.74,145.75,168231
2017/10/03,11:51:00,145.75,145.76,145.72,145.73,43154
2017/10/03,11:52:00,145.73,145.74,145.69,145.72,15441
2017/10/03,11:53:00,145.72,145.76,145.72,145.75,18789
2017/10/03,11:54:00,145.75,145.75,145.72,145.72,10021
2017/10/03,11:55:00,145.72,145.74,145.71,145.74,17811
2017/10/03,11:56:00,145.74,145.74,145.71,145.72,8550
2017/10/03,11:57:00,145.72,145.73,145.69,145.70,343833
2017/10/03,11:58:00,145.70,145.74,145.70,145.72,10227
2017/10/03,11:59:00,145.71,145.75,145.71,145.74,5637
2017/10/03,12:00:00,145.74,145.76,145.74,145.74,7281
2017/10/03,12:01:00,145.74,145.76,145.74,145.76,72380
2017/10/03,12:02:00,145.76,145.78,145.74,145.78,6680
2017/10/03,12:03:00,145.78,145.80,145.78,145.80,14264
2017/10/03,12:04:00,145.79,145.82,145.78,145.82,209927
2017/10/03,12:05:00,145.82,145.82,145.79,145.80,58591
2017/10/03,12:06:00,145.80,145.83,145.80,145.83,12050
2017/10/03,12:07:00,145.83,145.83,145.80,145.80,18041
2017/10/03,12:08:00,145.79,145.81,145.79,145.81,5560
2017/10/03,12:09:00,145.81,145.83,145.81,145.83,10147
2017/10/03,12:10:00,145.82,145.83,145.82,145.83,8034
2017/10/03,12:11:00,145.83,145.85,145.83,145.85,9014
2017/10/03,12:12:00,145.84,145.88,145.84,145.87,51705
2017/10/03,12:13:00,145.88,145.91,145.88,145.89,44269
2017/10/03,12:14:00,145.89,145.92,145.89,145.89,14528
2017/10/03,12:15:00,145.89,145.90,145.88,145.89,6754
2017/10/03,12:16:00,145.89,145.90,145.88,145.90,6713
2017/10/03,12:17:00,145.90,145.93,145.89,145.92,27108
2017/10/03,12:18:00,145.92,145.93,145.87,145.88,23251
2017/10/03,12:19:00,145.86,145.87,145.85,145.86,24208
2017/10/03,12:20:00,145.87,145.88,145.86,145.88,7624
2017/10/03,12:21:00,145.87,145.87,145.84,145.84,45943
2017/10/03,12:22:00,145.84,145.84,145.80,145.80,23132
2017/10/03,12:23:00,145.81,145.84,145.81,145.83,7098
2017/10/03,12:24:00,145.83,145.85,145.83,145.85,13535
2017/10/03,12:25:00,145.85,145.87,145.85,145.86,25833
2017/10/03,12:26:00,145.86,145.88,145.86,145.88,9967
2017/10/03,12:27:00,145.89,145.90,145.89,145.89,11045
2017/10/03,12:28:00,145.89,145.89,145.88,145.88,4942
2017/10/03,12:29:00,145.88,145.88,145.87,145.88,30972
2017/10/03,12:30:00,145.88,145.88,145.83,145.85,13579
2017/10/03,12:31:00,145.85,145.87,145.85,145.87,84331
2017/10/03,12:32:00,145.86,145.87,145.85,145.87,4629
2017/10/03,12:33:00,145.87,145.88,145.87,145.87,6672
2017/10/03,12:34:00,145.88,145.89,145.88,145.89,15856
2017/10/03,12:35:00,145.89,145.92,145.89,145.91,55691
2017/10/03,12:36:00,145.92,145.92,145.91,145.91,9139
2017/10/03,12:37:00,145.91,145.91,145.87,145.87,9045
2017/10/03,12:38:00,145.87,145.89,145.87,145.89,423244
2017/10/03,12:39:00,145.89,145.89,145.85,145.87,11799
2017/10/03,12:40:00,145.87,145.88,145.86,145.88,6789
2017/10/03,12:41:00,145.88,145.89,145.85,145.85,19378
2017/10/03,12:42:00,145.86,145.87,145.85,145.87,11697
2017/10/03,12:43:00,145.87,145.87,145.85,145.85,6688
2017/10/03,12:44:00,145.85,145.88,145.85,145.88,10480
2017/10/03,12:45:00,145.88,145.88,145.85,145.85,25454
2017/10/03,12:46:00,145.85,145.86,145.84,145.85,5910
2017/10/03,12:47:00,145.85,145.86,145.84,145.84,11851
2017/10/03,12:48:00,145.85,145.85,145.82,145.84,79667
2017/10/03,12:49:00,145.83,145.83,145.82,145.82,12368
2017/10/03,12:50:00,145.82,145.82,145.78,145.79,26400
2017/10/03,12:51:00,145.79,145.81,145.78,145.80,16739
2017/10/03,12:52:00,145.80,145.82,145.79,145.80,15460
2017/10/03,12:53:00,145.80,145.82,145.80,145.82,3430
2017/10/03,12:54:00,145.82,145.82,145.79,145.79,12087
2017/10/03,12:55:00,145.79,145.79,145.79,145.79,2816
2017/10/03,12:56:00,145.79,145.79,145.78,145.79,34011
2017/10/03,12:57:00,145.79,145.82,145.79,145.82,14072
2017/10/03,12:58:00,145.83,145.83,145.79,145.79,2706
2017/10/03,12:59:00,145.80,145.83,145.79,145.82,6592
2017/10/03,13:00:00,145.82,145.83,145.81,145.82,7528
2017/10/03,13:01:00,145.83,145.84,145.83,145.84,8616
2017/10/03,13:02:00,145.84,145.84,145.83,145.84,24342
2017/10/03,13:03:00,145.84,145.87,145.83,145.87,17016
2017/10/03,13:04:00,145.86,145.86,145.85,145.85,5539
2017/10/03,13:05:00,145.85,145.87,145.84,145.87,10693
2017/10/03,13:06:00,145.87,145.87,145.84,145.85,8156
2017/10/03,13:07:00,145.85,145.85,145.81,145.82,99356
2017/10/03,13:08:00,145.82,145.82,145.81,145.81,8860
2017/10/03,13:09:00,145.80,145.81,145.79,145.80,4221
2017/10/03,13:10:00,145.79,145.80,145.77,145.78,14622
2017/10/03,13:11:00,145.78,145.81,145.78,145.81,14588
2017/10/03,13:12:00,145.81,145.81,145.79,145.80,7673
2017/10/03,13:13:00,145.81,145.82,145.80,145.82,38531
2017/10/03,13:14:00,145.82,145.82,145.81,145.81,9744
2017/10/03,13:15:00,145.81,145.82,145.81,145.81,12684
2017/10/03,13:16:00,145.81,145.82,145.80,145.80,13627
2017/10/03,13:17:00,145.79,145.80,145.78,145.80,17284
2017/10/03,13:18:00,145.79,145.81,145.79,145.81,21226
2017/10/03,13:19:00,145.81,145.82,145.79,145.81,32685
2017/10/03,13:20:00,145.81,145.81,145.77,145.78,16514
2017/10/03,13:21:00,145.78,145.79,145.78,145.78,12285
2017/10/03,13:22:00,145.79,145.80,145.79,145.79,5628
2017/10/03,13:23:00,145.79,145.80,145.78,145.79,16766
2017/10/03,13:24:00,145.79,145.81,145.79,145.80,24145
2017/10/03,13:25:00,145.81,145.81,145.79,145.79,12661
2017/10/03,13:26:00,145.79,145.79,145.77,145.79,37331
2017/10/03,13:27:00,145.79,145.79,145.77,145.78,15036
2017/10/03,13:28:00,145.78,145.82,145.77,145.81,34204
2017/10/03,13:29:00,145.82,145.82,145.81,145.82,7992
2017/10/03,13:30:00,145.82,145.83,145.80,145.80,7838
2017/10/03,13:31:00,145.80,145.81,145.78,145.79,17472
2017/10/03,13:32:00,145.79,145.83,145.78,145.82,33962
2017/10/03,13:33:00,145.82,145.85,145.81,145.84,26083
2017/10/03,13:34:00,145.84,145.84,145.82,145.82,20878
2017/10/03,13:35:00,145.82,145.82,145.79,145.79,39398
2017/10/03,13:36:00,145.79,145.82,145.79,145.82,13638
2017/10/03,13:37:00,145.82,145.83,145.79,145.80,10003
2017/10/03,13:38:00,145.80,145.82,145.80,145.82,14029
2017/10/03,13:39:00,145.83,145.84,145.83,145.84,24481
2017/10/03,13:40:00,145.84,145.84,145.83,145.84,3038
2017/10/03,13:41:00,145.83,145.84,145.80,145.83,15691
2017/10/03,13:42:00,145.83,145.85,145.83,145.84,10259
2017/10/03,13:43:00,145.84,145.84,145.82,145.84,7371
2017/10/03,13:44:00,145.83,145.84,145.82,145.82,5450
2017/10/03,13:45:00,145.82,145.84,145.82,145.84,3846
2017/10/03,13:46:00,145.84,145.87,145.83,145.85,80255
2017/10/03,13:47:00,145.85,145.85,145.84,145.84,7974
2017/10/03,13:48:00,145.84,145.86,145.84,145.85,5246
2017/10/03,13:49:00,145.85,145.86,145.82,145.82,12696
2017/10/03,13:50:00,145.82,145.85,145.82,145.85,21019
2017/10/03,13:51:00,145.86,145.86,145.84,145.86,6815
2017/10/03,13:52:00,145.86,145.86,145.85,145.86,5325
2017/10/03,13:53:00,145.86,145.88,145.85,145.87,60657
2017/10/03,13:54:00,145.87,145.88,145.87,145.88,2278
2017/10/03,13:55:00,145.87,145.89,145.87,145.89,6473
2017/10/03,13:56:00,145.89,145.89,145.88,145.88,3951
2017/10/03,13:57:00,145.88,145.88,145.85,145.85,37720
2017/10/03,13:58:00,145.85,145.85,145.84,145.85,10559
2017/10/03,13:59:00,145.85,145.85,145.83,145.84,4533
2017/10/03,14:00:00,145.84,145.85,145.84,145.84,13712
2017/10/03,14:01:00,145.84,145.87,145.83,145.87,8000
2017/10/03,14:02:00,145.87,145.87,145.85,145.87,3637
2017/10/03,14:03:00,145.87,145.88,145.87,145.88,12114
2017/10/03,14:04:00,145.88,145.88,145.86,145.87,5827
2017/10/03,14:05:00,145.87,145.88,145.87,145.88,5305
2017/10/03,14:06:00,145.88,145.89,145.87,145.87,58793
2017/10/03,14:07:00,145.87,145.88,145.85,145.85,18424
2017/10/03,14:08:00,145.86,145.89,145.86,145.89,6216
2017/10/03,14:09:00,145.89,145.90,145.88,145.88,23182
2017/10/03,14:10:00,145.88,145.89,145.87,145.89,19083
2017/10/03,14:11:00,145.89,145.90,145.87,145.89,8901
2017/10/03,14:12:00,145.89,145.89,145.88,145.88,4429
2017/10/03,14:13:00,145.88,145.89,145.88,145.89,25336
2017/10/03,14:14:00,145.89,145.89,145.87,145.87,4378
2017/10/03,14:15:00,145.87,145.88,145.86,145.86,5625
2017/10/03,14:16:00,145.87,145.87,145.86,145.87,13264
2017/10/03,14:17:00,145.86,145.87,145.84,145.85,8869
2017/10/03,14:18:00,145.85,145.88,145.85,145.87,21064
2017/10/03,14:19:00,145.87,145.90,145.87,145.89,9308
2017/10/03,14:20:00,145.89,145.90,145.89,145.89,7752
2017/10/03,14:21:00,145.88,145.90,145.87,145.90,4221
2017/10/03,14:22:00,145.90,145.90,145.88,145.88,9214
2017/10/03,14:23:00,145.88,145.90,145.88,145.90,2586
2017/10/03,14:24:00,145.90,145.90,145.88,145.88,6322
2017/10/03,14:25:00,145.88,145.89,145.87,145.87,3553
2017/10/03,14:26:00,145.87,145.88,145.86,145.88,4867
2017/10/03,14:27:00,145.88,145.90,145.86,145.87,13522
2017/10/03,14:28:00,145.88,145.88,145.86,145.87,7495
2017/10/03,14:29:00,145.87,145.88,145.86,145.88,20165
2017/10/03,14:30:00,145.88,145.88,145.85,145.88,7807
2017/10/03,14:31:00,145.87,145.88,145.85,145.85,11636
2017/10/03,14:32:00,145.86,145.88,145.86,145.87,15810
2017/10/03,14:33:00,145.87,145.89,145.86,145.89,32497
2017/10/03,14:34:00,145.88,145.88,145.86,145.86,3540
2017/10/03,14:35:00,145.87,145.88,145.85,145.86,8694
2017/10/03,14:36:00,145.85,145.86,145.84,145.84,5659
2017/10/03,14:37:00,145.84,145.85,145.84,145.84,12693
2017/10/03,14:38:00,145.84,145.85,145.82,145.84,13287
2017/10/03,14:39:00,145.84,145.85,145.83,145.83,8731
2017/10/03,14:40:00,145.84,145.84,145.82,145.82,8845
2017/10/03,14:41:00,145.82,145.83,145.80,145.82,35433
2017/10/03,14:42:00,145.83,145.84,145.82,145.83,14819
2017/10/03,14:43:00,145.83,145.84,145.82,145.84,12361
2017/10/03,14:44:00,145.84,145.87,145.84,145.87,16932
2017/10/03,14:45:00,145.86,145.87,145.84,145.85,41552
2017/10/03,14:46:00,145.85,145.86,145.84,145.85,24436
2017/10/03,14:47:00,145.86,145.87,145.85,145.85,12799
2017/10/03,14:48:00,145.86,145.86,145.84,145.85,6130
2017/10/03,14:49:00,145.85,145.85,145.84,145.84,5327
2017/10/03,14:50:00,145.84,145.85,145.81,145.82,30405
2017/10/03,14:51:00,145.81,145.84,145.81,145.83,62407
2017/10/03,14:52:00,145.83,145.86,145.83,145.85,9317
2017/10/03,14:53:00,145.85,145.86,145.84,145.84,11924
2017/10/03,14:54:00,145.84,145.86,145.84,145.86,10754
2017/10/03,14:55:00,145.85,145.86,145.85,145.85,7526
2017/10/03,14:56:00,145.85,145.88,145.84,145.88,12478
2017/10/03,14:57:00,145.87,145.88,145.86,145.86,15448
2017/10/03,14:58:00,145.86,145.87,145.85,145.86,8622
2017/10/03,14:59:00,145.86,145.87,145.85,145.86,15907
2017/10/03,15:00:00,145.85,145.87,145.85,145.87,15367
2017/10/03,15:01:00,145.87,145.87,145.85,145.85,57813
2017/10/03,15:02:00,145.84,145.84,145.83,145.84,13187
2017/10/03,15:03:00,145.84,145.85,145.84,145.84,10029
2017/10/03,15:04:00,145.85,145.85,145.84,145.85,17550
2017/10/03,15:05:00,145.84,145.84,145.82,145.84,7129
2017/10/03,15:06:00,145.84,145.84,145.82,145.84,14898
2017/10/03,15:07:00,145.84,145.84,145.81,145.81,21247
2017/10/03,15:08:00,145.82,145.82,145.79,145.81,83062
2017/10/03,15:09:00,145.82,145.83,145.81,145.82,16847
2017/10/03,15:10:00,145.82,145.84,145.82,145.84,6624
2017/10/03,15:11:00,145.84,145.84,145.82,145.84,10149
2017/10/03,15:12:00,145.83,145.85,145.81,145.81,25305
2017/10/03,15:13:00,145.80,145.83,145.79,145.82,43167
2017/10/03,15:14:00,145.82,145.83,145.82,145.82,78240
2017/10/03,15:15:00,145.82,145.83,145.82,145.83,15664
2017/10/03,15:16:00,145.83,145.84,145.79,145.81,34359
2017/10/03,15:17:00,145.81,145.82,145.81,145.82,33269
2017/10/03,15:18:00,145.82,145.83,145.79,145.80,70082
2017/10/03,15:19:00,145.80,145.81,145.78,145.78,11170
2017/10/03,15:20:00,145.78,145.80,145.78,145.79,77905
2017/10/03,15:21:00,145.79,145.83,145.79,145.82,120079
2017/10/03,15:22:00,145.82,145.83,145.81,145.81,13357
2017/10/03,15:23:00,145.81,145.85,145.81,145.82,34528
2017/10/03,15:24:00,145.82,145.84,145.82,145.82,13406
2017/10/03,15:25:00,145.83,145.83,145.79,145.79,12665
2017/10/03,15:26:00,145.80,145.82,145.79,145.81,22556
2017/10/03,15:27:00,145.81,145.84,145.80,145.82,136847
2017/10/03,15:28:00,145.82,145.84,145.79,145.80,32384
2017/10/03,15:29:00,145.79,145.84,145.79,145.84,16705
2017/10/03,15:30:00,145.84,145.84,145.82,145.84,11789
2017/10/03,15:31:00,145.83,145.85,145.82,145.82,69054
2017/10/03,15:32:00,145.83,145.86,145.83,145.85,32993
2017/10/03,15:33:00,145.86,145.87,145.84,145.86,33130
2017/10/03,15:34:00,145.86,145.88,145.85,145.87,26878
2017/10/03,15:35:00,145.87,145.89,145.87,145.88,28268
2017/10/03,15:36:00,145.88,145.91,145.88,145.89,68925
2017/10/03,15:37:00,145.89,145.94,145.89,145.93,94031
2017/10/03,15:38:00,145.93,145.94,145.92,145.92,149318
2017/10/03,15:39:00,145.92,145.94,145.92,145.94,68613
2017/10/03,15:40:00,145.93,145.96,145.92,145.95,39048
2017/10/03,15:41:00,145.96,145.96,145.91,145.91,28766
2017/10/03,15:42:00,145.92,145.93,145.90,145.91,128479
2017/10/03,15:43:00,145.91,145.91,145.87,145.88,81215
2017/10/03,15:44:00,145.89,145.90,145.88,145.89,38215
2017/10/03,15:45:00,145.89,145.90,145.85,145.88,97943
2017/10/03,15:46:00,145.88,145.88,145.85,145.86,47412
2017/10/03,15:47:00,145.85,145.86,145.82,145.82,51166
2017/10/03,15:48:00,145.82,145.85,145.82,145.84,24457
2017/10/03,15:49:00,145.84,145.85,145.81,145.81,36757
2017/10/03,15:50:00,145.82,145.82,145.79,145.80,28632
2017/10/03,15:51:00,145.80,145.82,145.79,145.82,79470
2017/10/03,15:52:00,145.82,145.83,145.81,145.81,63361
2017/10/03,15:53:00,145.81,145.83,145.79,145.81,30472
2017/10/03,15:54:00,145.81,145.81,145.80,145.81,62770
2017/10/03,15:55:00,145.81,145.84,145.78,145.84,159432
2017/10/03,15:56:00,145.84,145.85,145.80,145.82,111428
2017/10/03,15:57:00,145.82,145.82,145.81,145.81,66498
2017/10/03,15:58:00,145.81,145.85,145.81,145.84,107496
2017/10/03,15:59:00,145.84,145.87,145.81,145.87,213347
2017/10/03,16:00:00,145.87,145.92,145.86,145.90,440705
2017/10/04,09:31:00,145.60,145.67,145.59,145.64,98487
2017/10/04,09:32:00,145.64,145.68,145.60,145.63,76364
2017/10/04,09:33:00,145.63,145.70,145.62,145.67,82034
2017/10/04,09:34:00,145.67,145.71,145.65,145.66,76962
2017/10/04,09:35:00,145.66,145.72,145.61,145.71,91315
2017/10/04,09:36:00,145.72,145.83,145.72,145.77,137260
2017/10/04,09:37:00,145.77,145.83,145.76,145.78,131827
2017/10/04,09:38:00,145.78,145.82,145.75,145.79,85410
2017/10/04,09:39:00,145.80,145.85,145.80,145.82,44595
2017/10/04,09:40:00,145.83,145.88,145.76,145.77,73763
2017/10/04,09:41:00,145.77,145.85,145.76,145.78,131309
2017/10/04,09:42:00,145.78,145.80,145.75,145.75,73386
2017/10/04,09:43:00,145.76,145.81,145.75,145.78,54115
2017/10/04,09:44:00,145.77,145.82,145.55,145.55,227650
2017/10/04,09:45:00,145.55,145.66,145.53,145.58,193708
2017/10/04,09:46:00,145.58,145.64,145.52,145.60,99455
2017/10/04,09:47:00,145.59,145.62,145.55,145.58,151782
2017/10/04,09:48:00,145.59,145.60,145.48,145.51,114811
2017/10/04,09:49:00,145.49,145.60,145.47,145.59,118334
2017/10/04,09:50:00,145.60,145.60,145.53,145.57,111284
2017/10/04,09:51:00,145.57,145.63,145.55,145.61,127126
2017/10/04,09:52:00,145.61,145.66,145.58,145.58,180032
2017/10/04,09:53:00,145.58,145.64,145.55,145.61,85750
2017/10/04,09:54:00,145.61,145.68,145.58,145.60,154480
2017/10/04,09:55:00,145.62,145.66,145.59,145.65,78838
2017/10/04,09:56:00,145.65,145.67,145.62,145.65,207797
2017/10/04,09:57:00,145.65,145.65,145.61,145.63,62374
2017/10/04,09:58:00,145.62,145.66,145.62,145.65,2468912
2017/10/04,09:59:00,145.65,145.72,145.65,145.67,134700
2017/10/04,10:00:00,145.68,145.75,145.68,145.73,352550
2017/10/04,10:01:00,145.74,145.74,145.65,145.68,67919
2017/10/04,10:02:00,145.68,145.69,145.62,145.67,56487
2017/10/04,10:03:00,145.67,145.75,145.66,145.74,157213
2017/10/04,10:04:00,145.74,145.79,145.71,145.71,276455
2017/10/04,10:05:00,145.74,145.84,145.74,145.80,120889
2017/10/04,10:06:00,145.80,145.82,145.75,145.82,170056
2017/10/04,10:07:00,145.82,145.83,145.76,145.78,104359
2017/10/04,10:08:00,145.78,145.79,145.73,145.74,125271
2017/10/04,10:09:00,145.74,145.85,145.73,145.84,230913
2017/10/04,10:10:00,145.84,145.85,145.82,145.83,9038
2017/10/04,10:11:00,145.83,145.85,145.78,145.78,56826
2017/10/04,10:12:00,145.78,145.80,145.75,145.75,80389
2017/10/04,10:13:00,145.75,145.80,145.75,145.79,31800
2017/10/04,10:14:00,145.79,145.80,145.72,145.72,68626
2017/10/04,10:15:00,145.71,145.82,145.70,145.74,402145
2017/10/04,10:16:00,145.74,145.77,145.71,145.77,15939
2017/10/04,10:17:00,145.77,145.79,145.76,145.78,28637
2017/10/04,10:18:00,145.77,145.77,145.74,145.76,79093
2017/10/04,10:19:00,145.76,145.78,145.73,145.74,44950
2017/10/04,10:20:00,145.75,145.75,145.72,145.73,18052
2017/10/04,10:21:00,145.73,145.74,145.68,145.73,138186
2017/10/04,10:22:00,145.74,145.75,145.67,145.70,13321
2017/10/04,10:23:00,145.70,145.72,145.67,145.67,11097
2017/10/04,10:24:00,145.67,145.69,145.66,145.69,28124
2017/10/04,10:25:00,145.70,145.73,145.69,145.71,13693
2017/10/04,10:26:00,145.70,145.75,145.69,145.71,58460
2017/10/04,10:27:00,145.71,145.71,145.68,145.70,8066
2017/10/04,10:28:00,145.70,145.73,145.69,145.71,35981
2017/10/04,10:29:00,145.72,145.74,145.71,145.73,13870
2017/10/04,10:30:00,145.73,145.74,145.71,145.71,40456
2017/10/04,10:31:00,145.72,145.81,145.67,145.81,117478
2017/10/04,10:32:00,145.80,145.81,145.69,145.70,49875
2017/10/04,10:33:00,145.70,145.71,145.55,145.62,158842
2017/10/04,10:34:00,145.60,145.63,145.57,145.62,51303
2017/10/04,10:35:00,145.62,145.63,145.61,145.61,19973
2017/10/04,10:36:00,145.61,145.61,145.55,145.57,62598
2017/10/04,10:37:00,145.57,145.64,145.57,145.60,6636
2017/10/04,10:38:00,145.60,145.64,145.60,145.60,11446
2017/10/04,10:39:00,145.60,145.60,145.54,145.55,46780
2017/10/04,10:40:00,145.55,145.60,145.54,145.57,75108
2017/10/04,10:41:00,145.57,145.57,145.50,145.51,143541
2017/10/04,10:42:00,145.51,145.61,145.50,145.56,50264
2017/10/04,10:43:00,145.56,145.59,145.55,145.58,24196
2017/10/04,10:44:00,145.58,145.59,145.56,145.57,18572
2017/10/04,10:45:00,145.58,145.60,145.57,145.59,29158
2017/10/04,10:46:00,145.59,145.59,145.56,145.56,16496
2017/10/04,10:47:00,145.56,145.57,145.53,145.56,24173
2017/10/04,10:48:00,145.57,145.64,145.56,145.61,45467
2017/10/04,10:49:00,145.62,145.67,145.62,145.67,16532
2017/10/04,10:50:00,145.67,145.67,145.64,145.64,7618
2017/10/04,10:51:00,145.64,145.67,145.63,145.65,15808
2017/10/04,10:52:00,145.66,145.66,145.63,145.63,21025
2017/10/04,10:53:00,145.64,145.65,145.63,145.64,3306
2017/10/04,10:54:00,145.64,145.66,145.63,145.66,13024
2017/10/04,10:55:00,145.65,145.67,145.65,145.66,2737
2017/10/04,10:56:00,145.66,145.71,145.66,145.70,21678
2017/10/04,10:57:00,145.70,145.71,145.70,145.71,7929
2017/10/04,10:58:00,145.71,145.72,145.69,145.72,23139
2017/10/04,10:59:00,145.72,145.73,145.68,145.69,97450
2017/10/04,11:00:00,145.69,145.75,145.69,145.72,43052
2017/10/04,11:01:00,145.74,145.81,145.74,145.80,93634
2017/10/04,11:02:00,145.80,145.84,145.80,145.82,55983
2017/10/04,11:03:00,145.82,145.82,145.78,145.80,18850
2017/10/04,11:04:00,145.80,145.83,145.80,145.82,15637
2017/10/04,11:05:00,145.81,145.82,145.81,145.81,17732
2017/10/04,11:06:00,145.81,145.90,145.80,145.89,112365
2017/10/04,11:07:00,145.89,145.90,145.85,145.87,42149
2017/10/04,11:08:00,145.86,145.87,145.86,145.86,12799
2017/10/04,11:09:00,145.85,145.86,145.84,145.84,11312
2017/10/04,11:10:00,145.84,145.86,145.83,145.85,26542
2017/10/04,11:11:00,145.85,145.88,145.85,145.87,18960
2017/10/04,11:12:00,145.87,145.89,145.86,145.86,8659
2017/10/04,11:13:00,145.86,145.90,145.86,145.90,5539
2017/10/04,11:14:00,145.89,145.89,145.83,145.83,19934
2017/10/04,11:15:00,145.83,145.85,145.83,145.84,9093
2017/10/04,11:16:00,145.84,145.86,145.83,145.83,6086
2017/10/04,11:17:00,145.83,145.87,145.83,145.85,81541
2017/10/04,11:18:00,145.86,145.89,145.84,145.85,16285
2017/10/04,11:19:00,145.85,145.85,145.82,145.83,70407
2017/10/04,11:20:00,145.83,145.85,145.81,145.81,26523
2017/10/04,11:21:00,145.81,145.83,145.79,145.80,25992
2017/10/04,11:22:00,145.80,145.83,145.80,145.82,65470
2017/10/04,11:23:00,145.82,145.84,145.82,145.84,7522
2017/10/04,11:24:00,145.84,145.85,145.84,145.84,9394
2017/10/04,11:25:00,145.84,145.88,145.84,145.87,16948
2017/10/04,11:26:00,145.88,145.88,145.84,145.84,5762
2017/10/04,11:27:00,145.84,145.88,145.83,145.87,9066
2017/10/04,11:28:00,145.87,145.87,145.85,145.86,2407
2017/10/04,11:29:00,145.86,145.88,145.86,145.88,10055
2017/10/04,11:30:00,145.88,146.04,145.88,146.04,123875
2017/10/04,11:31:00,146.04,146.06,146.02,146.04,95400
2017/10/04,11:32:00,146.04,146.07,146.03,146.03,50456
2017/10/04,11:33:00,146.03,146.03,145.99,145.99,7924
2017/10/04,11:34:00,145.99,145.99,145.97,145.97,18453
2017/10/04,11:35:00,145.98,145.99,145.96,145.99,34565
2017/10/04,11:36:00,146.00,146.04,146.00,146.03,32095
2017/10/04,11:37:00,146.03,146.03,146.00,146.00,56570
2017/10/04,11:38:00,146.00,146.04,146.00,146.03,18474
2017/10/04,11:39:00,146.03,146.04,146.02,146.03,7654
2017/10/04,11:40:00,146.03,146.03,146.00,146.00,3168
2017/10/04,11:41:00,146.00,146.01,145.99,146.01,7583
2017/10/04,11:42:00,146.01,146.02,146.01,146.02,4157
2017/10/04,11:43:00,146.02,146.02,146.01,146.01,7508
2017/10/04,11:44:00,146.00,146.00,145.99,145.99,5397
2017/10/04,11:45:00,145.99,146.00,145.97,145.99,8592
2017/10/04,11:46:00,146.01,146.02,145.97,145.97,13061
2017/10/04,11:47:00,145.97,145.98,145.97,145.97,6057
2017/10/04,11:48:00,145.97,145.98,145.94,145.98,11935
2017/10/04,11:49:00,145.98,146.00,145.97,146.00,5192
2017/10/04,11:50:00,146.00,146.03,145.99,146.01,21574
2017/10/04,11:51:00,146.01,146.02,146.00,146.01,12212
2017/10/04,11:52:00,146.01,146.01,145.99,146.00,20991
2017/10/04,11:53:00,146.00,146.11,146.00,146.10,141611
2017/10/04,11:54:00,146.10,146.11,146.07,146.07,40068
2017/10/04,11:55:00,146.07,146.07,146.04,146.05,11656
2017/10/04,11:56:00,146.04,146.04,146.02,146.04,48855
2017/10/04,11:57:00,146.04,146.04,146.00,146.01,35501
2017/10/04,11:58:00,146.01,146.05,146.01,146.04,29700
2017/10/04,11:59:00,146.03,146.04,146.00,146.01,31816
2017/10/04,12:00:00,146.02,146.03,146.01,146.03,23301
2017/10/04,12:01:00,146.03,146.07,146.03,146.04,32705
2017/10/04,12:02:00,146.03,146.04,145.99,146.00,73227
2017/10/04,12:03:00,146.00,146.04,146.00,146.04,10988
2017/10/04,12:04:00,146.04,146.07,146.03,146.06,105646
2017/10/04,12:05:00,146.06,146.08,146.05,146.06,67176
2017/10/04,12:06:00,146.05,146.07,146.04,146.06,529751
2017/10/04,12:07:00,146.06,146.07,146.05,146.07,11728
2017/10/04,12:08:00,146.07,146.09,146.07,146.09,32537
2017/10/04,12:09:00,146.09,146.10,146.08,146.08,10424
2017/10/04,12:10:00,146.09,146.09,146.07,146.07,9274
2017/10/04,12:11:00,146.06,146.07,146.05,146.07,38991
2017/10/04,12:12:00,146.07,146.09,146.07,146.08,19983
2017/10/04,12:13:00,146.08,146.09,146.08,146.09,7838
2017/10/04,12:14:00,146.09,146.13,146.09,146.13,25464
2017/10/04,12:15:00,146.12,146.12,146.10,146.12,44637
2017/10/04,12:16:00,146.12,146.27,146.12,146.22,153248
2017/10/04,12:17:00,146.22,146.29,146.22,146.28,47590
2017/10/04,12:18:00,146.28,146.34,146.26,146.26,117417
2017/10/04,12:19:00,146.26,146.26,146.24,146.24,137371
2017/10/04,12:20:00,146.24,146.25,146.22,146.23,101457
2017/10/04,12:21:00,146.23,146.25,146.22,146.24,131617
2017/10/04,12:22:00,146.24,146.25,146.21,146.23,63248
2017/10/04,12:23:00,146.23,146.24,146.23,146.24,17834
2017/10/04,12:24:00,146.23,146.24,146.21,146.23,50610
2017/10/04,12:25:00,146.23,146.26,146.23,146.25,46191
2017/10/04,12:26:00,146.26,146.26,146.23,146.24,24747
2017/10/04,12:27:00,146.24,146.24,146.22,146.24,24686
2017/10/04,12:28:00,146.24,146.24,146.21,146.22,41202
2017/10/04,12:29:00,146.22,146.22,146.20,146.21,8183
2017/10/04,12:30:00,146.21,146.21,146.20,146.20,4845
2017/10/04,12:31:00,146.20,146.21,146.18,146.19,32963
2017/10/04,12:32:00,146.18,146.18,146.17,146.18,58946
2017/10/04,12:33:00,146.18,146.18,146.17,146.17,12796
2017/10/04,12:34:00,146.17,146.17,146.15,146.16,24742
2017/10/04,12:35:00,146.15,146.16,146.13,146.14,39621
2017/10/04,12:36:00,146.14,146.19,146.14,146.15,108635
2017/10/04,12:37:00,146.15,146.18,146.15,146.18,33480
2017/10/04,12:38:00,146.18,146.19,146.14,146.14,50201
2017/10/04,12:39:00,146.14,146.14,146.09,146.12,35675
2017/10/04,12:40:00,146.12,146.15,146.11,146.12,8653
2017/10/04,12:41:00,146.11,146.14,146.11,146.13,20390
2017/10/04,12:42:00,146.13,146.13,146.09,146.10,6130
2017/10/04,12:43:00,146.10,146.11,146.07,146.07,22303
2017/10/04,12:44:00,146.08,146.10,146.07,146.08,43134
2017/10/04,12:45:00,146.09,146.10,146.07,146.09,12925
2017/10/04,12:46:00,146.09,146.09,146.04,146.07,52477
2017/10/04,12:47:00,146.06,146.06,146.04,146.05,33128
2017/10/04,12:48:00,146.05,146.05,146.03,146.05,109953
2017/10/04,12:49:00,146.05,146.05,146.03,146.03,15967
2017/10/04,12:50:00,146.02,146.03,146.01,146.02,31750
2017/10/04,12:51:00,146.02,146.06,146.01,146.05,204170
2017/10/04,12:52:00,146.06,146.08,146.05,146.08,38623
2017/10/04,12:53:00,146.08,146.09,146.07,146.07,32698
2017/10/04,12:54:00,146.07,146.10,146.06,146.07,74176
2017/10/04,12:55:00,146.07,146.13,146.07,146.13,14172
2017/10/04,12:56:00,146.13,146.14,146.11,146.12,17377
2017/10/04,12:57:00,146.12,146.15,146.12,146.14,15865
2017/10/04,12:58:00,146.14,146.14,146.10,146.10,16938
2017/10/04,12:59:00,146.10,146.11,146.10,146.10,20718
2017/10/04,13:00:00,146.10,146.10,146.07,146.10,69536
2017/10/04,13:01:00,146.10,146.12,146.10,146.11,9490
2017/10/04,13:02:00,146.11,146.13,146.07,146.07,21398
2017/10/04,13:03:00,146.07,146.09,146.06,146.09,12279
2017/10/04,13:04:00,146.09,146.12,146.09,146.10,17003
2017/10/04,13:05:00,146.10,146.11,146.09,146.10,57432
2017/10/04,13:06:00,146.10,146.11,146.09,146.11,7567
2017/10/04,13:07:00,146.12,146.12,146.09,146.09,13820
2017/10/04,13:08:00,146.10,146.12,146.10,146.12,25046
2017/10/04,13:09:00,146.12,146.12,146.10,146.10,6097
2017/10/04,13:10:00,146.11,146.11,146.08,146.09,12347
2017/10/04,13:11:00,146.09,146.10,146.08,146.09,6735
2017/10/04,13:12:00,146.09,146.10,146.07,146.07,2432
2017/10/04,13:13:00,146.07,146.07,146.04,146.06,18295
2017/10/04,13:14:00,146.06,146.06,146.03,146.04,28431
2017/10/04,13:15:00,146.04,146.05,146.03,146.04,14608
2017/10/04,13:16:00,146.04,146.04,146.02,146.02,14854
2017/10/04,13:17:00,146.02,146.02,145.92,145.96,146421
2017/10/04,13:18:00,145.97,145.97,145.94,145.94,13690
2017/10/04,13:19:00,145.94,145.94,145.89,145.92,48767
2017/10/04,13:20:00,145.91,145.92,145.88,145.92,34605
2017/10/04,13:21:00,145.92,145.95,145.92,145.95,20118
2017/10/04,13:22:00,145.95,145.95,145.93,145.94,10600
2017/10/04,13:23:00,145.95,145.97,145.93,145.97,20986
2017/10/04,13:24:00,145.97,145.99,145.97,145.98,70067
2017/10/04,13:25:00,145.98,145.99,145.97,145.99,112513
2017/10/04,13:26:00,145.98,145.98,145.95,145.98,14069
2017/10/04,13:27:00,145.98,145.98,145.96,145.98,16244
2017/10/04,13:28:00,145.98,145.99,145.98,145.99,1336
2017/10/04,13:29:00,146.00,146.02,145.99,146.02,19421
2017/10/04,13:30:00,146.01,146.01,145.99,145.99,6777
2017/10/04,13:31:00,145.99,145.99,145.95,145.96,45882
2017/10/04,13:32:00,145.97,145.97,145.96,145.97,3421
2017/10/04,13:33:00,145.97,145.98,145.95,145.95,4310
2017/10/04,13:34:00,145.95,145.95,145.91,145.92,14263
2017/10/04,13:35:00,145.92,145.93,145.91,145.91,39226
2017/10/04,13:36:00,145.91,145.91,145.85,145.85,132537
2017/10/04,13:37:00,145.85,145.86,145.62,145.66,588419
2017/10/04,13:38:00,145.66,145.70,145.65,145.65,111537
2017/10/04,13:39:00,145.66,145.67,145.63,145.65,106113
2017/10/04,13:40:00,145.64,145.70,145.64,145.70,90280
2017/10/04,13:41:00,145.69,145.70,145.67,145.68,84871
2017/10/04,13:42:00,145.68,145.75,145.68,145.73,93167
2017/10/04,13:43:00,145.74,145.75,145.71,145.72,49846
2017/10/04,13:44:00,145.72,145.73,145.71,145.71,6691
2017/10/04,13:45:00,145.71,145.75,145.70,145.75,29344
2017/10/04,13:46:00,145.75,145.76,145.74,145.74,44795
2017/10/04,13:47:00,145.74,145.74,145.71,145.74,55473
2017/10/04,13:48:00,145.73,145.78,145.73,145.76,90091
2017/10/04,13:49:00,145.76,145.76,145.74,145.75,27945
2017/10/04,13:50:00,145.74,145.74,145.72,145.73,68983
2017/10/04,13:51:00,145.73,145.77,145.72,145.76,89310
2017/10/04,13:52:00,145.77,145.78,145.76,145.77,21008
2017/10/04,13:53:00,145.77,145.82,145.76,145.79,65687
2017/10/04,13:54:00,145.79,145.82,145.79,145.81,552967
2017/10/04,13:55:00,145.82,145.84,145.82,145.83,25582
2017/10/04,13:56:00,145.82,145.84,145.82,145.82,8639
2017/10/04,13:57:00,145.82,145.82,145.81,145.81,11922
2017/10/04,13:58:00,145.81,145.82,145.80,145.81,15425
2017/10/04,13:59:00,145.81,145.81,145.80,145.80,25493
2017/10/04,14:00:00,145.81,145.84,145.81,145.84,14564
2017/10/04,14:01:00,145.84,145.85,145.84,145.84,35838
2017/10/04,14:02:00,145.84,145.88,145.84,145.87,19815
2017/10/04,14:03:00,145.88,145.92,145.87,145.87,44629
2017/10/04,14:04:00,145.87,145.89,145.87,145.89,115646
2017/10/04,14:05:00,145.89,145.89,145.88,145.88,37026
2017/10/04,14:06:00,145.88,145.92,145.88,145.92,26993
2017/10/04,14:07:00,145.92,145.97,145.90,145.91,98736
2017/10/04,14:08:00,145.90,145.90,145.88,145.89,10463
2017/10/04,14:09:00,145.89,145.91,145.89,145.90,9239
2017/10/04,14:10:00,145.90,145.91,145.88,145.89,14826
2017/10/04,14:11:00,145.89,145.89,145.86,145.87,20612
2017/10/04,14:12:00,145.87,145.87,145.86,145.86,8664
2017/10/04,14:13:00,145.86,145.88,145.85,145.88,30992
2017/10/04,14:14:00,145.87,145.87,145.85,145.87,10617
2017/10/04,14:15:00,145.87,145.88,145.85,145.88,52961
2017/10/04,14:16:00,145.88,145.88,145.84,145.85,81338
2017/10/04,14:17:00,145.85,145.86,145.84,145.86,25605
2017/10/04,14:18:00,145.86,145.87,145.85,145.87,45346
2017/10/04,14:19:00,145.87,145.89,145.87,145.89,6702
2017/10/04,14:20:00,145.89,145.90,145.89,145.90,5707
2017/10/04,14:21:00,145.90,145.90,145.89,145.90,9510
2017/10/04,14:22:00,145.90,145.90,145.89,145.89,6685
2017/10/04,14:23:00,145.89,145.90,145.89,145.89,6930
2017/10/04,14:24:00,145.89,145.90,145.89,145.89,417908
2017/10/04,14:25:00,145.89,145.89,145.87,145.88,3432
2017/10/04,14:26:00,145.87,145.88,145.84,145.84,34412
2017/10/04,14:27:00,145.84,145.87,145.82,145.87,30921
2017/10/04,14:28:00,145.87,145.87,145.85,145.87,13258
2017/10/04,14:29:00,145.87,145.90,145.86,145.90,18769
2017/10/04,14:30:00,145.90,145.91,145.89,145.91,19195
2017/10/04,14:31:00,145.91,145.93,145.91,145.93,9262
2017/10/04,14:32:00,145.93,145.93,145.91,145.91,10699
2017/10/04,14:33:00,145.91,145.93,145.91,145.92,12145
2017/10/04,14:34:00,145.93,145.93,145.92,145.93,8476
2017/10/04,14:35:00,145.93,145.94,145.91,145.91,6118
2017/10/04,14:36:00,145.91,145.94,145.91,145.94,57481
2017/10/04,14:37:00,145.94,145.94,145.93,145.93,6819
2017/10/04,14:38:00,145.93,145.93,145.92,145.92,12453
2017/10/04,14:39:00,145.93,145.94,145.90,145.90,6430
2017/10/04,14:40:00,145.90,145.91,145.90,145.90,8679
2017/10/04,14:41:00,145.90,145.90,145.84,145.89,138919
2017/10/04,14:42:00,145.89,145.90,145.88,145.90,6956
2017/10/04,14:43:00,145.91,145.95,145.91,145.93,28378
2017/10/04,14:44:00,145.94,145.94,145.91,145.93,28533
2017/10/04,14:45:00,145.93,145.93,145.92,145.93,14260
2017/10/04,14:46:00,145.93,145.94,145.93,145.94,272159
2017/10/04,14:47:00,145.94,145.95,145.92,145.94,21791
2017/10/04,14:48:00,145.94,145.96,145.94,145.96,23579
2017/10/04,14:49:00,145.96,145.96,145.93,145.93,13153
2017/10/04,14:50:00,145.94,145.95,145.93,145.94,11382
2017/10/04,14:51:00,145.94,145.98,145.93,145.98,25767
2017/10/04,14:52:00,145.97,145.98,145.96,145.97,27122
2017/10/04,14:53:00,145.97,145.99,145.97,145.99,27566
2017/10/04,14:54:00,145.99,146.00,145.98,145.99,36895
2017/10/04,14:55:00,145.99,145.99,145.97,145.98,24997
2017/10/04,14:56:00,145.99,146.01,145.98,145.99,16324
2017/10/04,14:57:00,145.99,146.00,145.98,146.00,7527
2017/10/04,14:58:00,146.00,146.01,146.00,146.00,14425
2017/10/04,14:59:00,146.00,146.01,146.00,146.00,35685
2017/10/04,15:00:00,146.00,146.04,146.00,146.01,54432
2017/10/04,15:01:00,146.01,146.01,146.00,146.00,9160
2017/10/04,15:02:00,146.00,146.01,145.99,146.01,15923
2017/10/04,15:03:00,146.02,146.04,146.01,146.01,14672
2017/10/04,15:04:00,146.00,146.00,145.99,145.99,11363
2017/10/04,15:05:00,145.99,145.99,145.97,145.99,63548
2017/10/04,15:06:00,146.00,146.00,145.97,145.99,72281
2017/10/04,15:07:00,145.99,145.99,145.97,145.98,27485
2017/10/04,15:08:00,145.98,146.00,145.98,145.99,19946
2017/10/04,15:09:00,145.99,146.00,145.98,145.98,10536
2017/10/04,15:10:00,145.97,145.98,145.96,145.98,13711
2017/10/04,15:11:00,145.98,146.00,145.98,145.98,7682
2017/10/04,15:12:00,145.98,146.00,145.98,146.00,27411
2017/10/04,15:13:00,146.00,146.00,145.99,145.99,11581
2017/10/04,15:14:00,146.00,146.01,145.99,146.01,14676
2017/10/04,15:15:00,146.01,146.01,146.00,146.01,5218
2017/10/04,15:16:00,146.01,146.01,146.00,146.01,14619
2017/10/04,15:17:00,146.02,146.02,146.01,146.01,16351
2017/10/04,15:18:00,146.01,146.02,146.01,146.02,12577
2017/10/04,15:19:00,146.02,146.03,146.01,146.02,21821
2017/10/04,15:20:00,146.02,146.05,146.02,146.05,67268
2017/10/04,15:21:00,146.06,146.06,146.03,146.03,37832
2017/10/04,15:22:00,146.03,146.04,146.03,146.03,30887
2017/10/04,15:23:00,146.03,146.04,146.02,146.03,34567
2017/10/04,15:24:00,146.03,146.04,146.02,146.03,42369
2017/10/04,15:25:00,146.04,146.07,146.04,146.05,45562
2017/10/04,15:26:00,146.05,146.06,146.05,146.06,24904
2017/10/04,15:27:00,146.06,146.07,146.04,146.06,34106
2017/10/04,15:28:00,146.06,146.06,146.01,146.03,50717
2017/10/04,15:29:00,146.03,146.03,146.01,146.02,26440
2017/10/04,15:30:00,146.01,146.03,146.01,146.02,24464
2017/10/04,15:31:00,146.01,146.03,146.01,146.02,49536
2017/10/04,15:32:00,146.02,146.02,145.96,145.96,47037
2017/10/04,15:33:00,145.97,145.98,145.95,145.98,38690
2017/10/04,15:34:00,145.99,146.00,145.98,146.00,21803
2017/10/04,15:35:00,146.00,146.03,145.99,146.03,33458
2017/10/04,15:36:00,146.03,146.09,146.02,146.07,69587
2017/10/04,15:37:00,146.07,146.07,146.02,146.03,54003
2017/10/04,15:38:00,146.03,146.05,146.03,146.05,22449
2017/10/04,15:39:00,146.05,146.07,146.04,146.06,33209
2017/10/04,15:40:00,146.06,146.07,146.05,146.06,12585
2017/10/04,15:41:00,146.06,146.07,146.04,146.05,206012
2017/10/04,15:42:00,146.05,146.06,146.02,146.03,124281
2017/10/04,15:43:00,146.03,146.04,146.02,146.03,56749
2017/10/04,15:44:00,146.03,146.03,145.99,146.00,31266
2017/10/04,15:45:00,146.00,146.01,145.99,146.00,38053
2017/10/04,15:46:00,146.00,146.01,145.99,146.00,69173
2017/10/04,15:47:00,146.00,146.02,146.00,146.02,30779
2017/10/04,15:48:00,146.02,146.03,146.01,146.03,22506
2017/10/04,15:49:00,146.02,146.03,146.01,146.01,30369
2017/10/04,15:50:00,146.01,146.01,145.98,145.99,62241
2017/10/04,15:51:00,145.99,146.07,145.99,146.04,142690
2017/10/04,15:52:00,146.04,146.05,146.01,146.01,121604
2017/10/04,15:53:00,146.01,146.01,145.99,145.99,48417
2017/10/04,15:54:00,145.99,146.00,145.97,145.97,62442
2017/10/04,15:55:00,145.98,145.98,145.93,145.98,285127
2017/10/04,15:56:00,145.97,146.01,145.96,146.01,155239
2017/10/04,15:57:00,146.01,146.01,145.98,145.99,95451
2017/10/04,15:58:00,145.99,146.01,145.98,146.00,67558
2017/10/04,15:59:00,146.00,146.03,146.00,146.03,400306
2017/10/04,16:00:00,146.03,146.04,146.00,146.01,869886
2017/10/05,09:31:00,146.54,146.61,146.48,146.52,113236
2017/10/05,09:32:00,146.52,146.63,146.52,146.58,137330
2017/10/05,09:33:00,146.58,146.74,146.58,146.71,258997
2017/10/05,09:34:00,146.71,146.78,146.68,146.75,421877
2017/10/05,09:35:00,146.75,146.89,146.72,146.86,322697
2017/10/05,09:36:00,146.86,146.94,146.85,146.87,296617
2017/10/05,09:37:00,146.88,146.90,146.81,146.86,197341
2017/10/05,09:38:00,146.86,146.91,146.81,146.81,198298
2017/10/05,09:39:00,146.81,146.82,146.73,146.74,123861
2017/10/05,09:40:00,146.74,146.77,146.72,146.72,89958
2017/10/05,09:41:00,146.72,146.73,146.64,146.67,166936
2017/10/05,09:42:00,146.68,146.70,146.64,146.70,147002
2017/10/05,09:43:00,146.69,146.80,146.68,146.77,153978
2017/10/05,09:44:00,146.77,146.81,146.72,146.73,107421
2017/10/05,09:45:00,146.74,146.74,146.69,146.72,35801
2017/10/05,09:46:00,146.72,146.80,146.72,146.76,60438
2017/10/05,09:47:00,146.76,146.77,146.66,146.68,55193
2017/10/05,09:48:00,146.67,146.68,146.64,146.66,50073
2017/10/05,09:49:00,146.65,146.70,146.64,146.69,46150
2017/10/05,09:50:00,146.70,146.71,146.64,146.66,68337
2017/10/05,09:51:00,146.66,146.75,146.66,146.75,72843
2017/10/05,09:52:00,146.74,146.77,146.67,146.68,117429
2017/10/05,09:53:00,146.68,146.69,146.65,146.68,29507
2017/10/05,09:54:00,146.68,146.69,146.60,146.60,98608
2017/10/05,09:55:00,146.60,146.69,146.56,146.67,105366
2017/10/05,09:56:00,146.67,146.70,146.61,146.62,40617
2017/10/05,09:57:00,146.63,146.64,146.58,146.59,43747
2017/10/05,09:58:00,146.60,146.62,146.58,146.59,25310
2017/10/05,09:59:00,146.60,146.63,146.59,146.60,38407
2017/10/05,10:00:00,146.60,146.61,146.45,146.50,122068
2017/10/05,10:01:00,146.50,146.56,146.47,146.51,70850
2017/10/05,10:02:00,146.51,146.62,146.51,146.58,75736
2017/10/05,10:03:00,146.58,146.63,146.57,146.63,44979
2017/10/05,10:04:00,146.62,146.64,146.53,146.54,40473
2017/10/05,10:05:00,146.54,146.56,146.51,146.52,28034
2017/10/05,10:06:00,146.52,146.56,146.50,146.51,29100
2017/10/05,10:07:00,146.51,146.63,146.51,146.61,27864
2017/10/05,10:08:00,146.60,146.62,146.56,146.56,60232
2017/10/05,10:09:00,146.55,146.65,146.53,146.64,24700
2017/10/05,10:10:00,146.65,146.65,146.59,146.59,24629
2017/10/05,10:11:00,146.58,146.63,146.57,146.59,30455
2017/10/05,10:12:00,146.59,146.64,146.59,146.64,14088
2017/10/05,10:13:00,146.63,146.65,146.61,146.64,10215
2017/10/05,10:14:00,146.63,146.64,146.59,146.61,18842
2017/10/05,10:15:00,146.60,146.64,146.60,146.63,9625
2017/10/05,10:16:00,146.63,146.65,146.57,146.59,1201646
2017/10/05,10:17:00,146.59,146.69,146.57,146.68,1704647
2017/10/05,10:18:00,146.68,146.70,146.67,146.70,51033
2017/10/05,10:19:00,146.70,146.74,146.67,146.67,41025
2017/10/05,10:20:00,146.67,146.70,146.66,146.69,11602
2017/10/05,10:21:00,146.68,146.70,146.67,146.69,66968
2017/10/05,10:22:00,146.68,146.68,146.63,146.66,32818
2017/10/05,10:23:00,146.66,146.70,146.66,146.68,27664
2017/10/05,10:24:00,146.68,146.70,146.67,146.69,33650
2017/10/05,10:25:00,146.68,146.68,146.64,146.64,46622
2017/10/05,10:26:00,146.64,146.65,146.60,146.64,16581
2017/10/05,10:27:00,146.64,146.65,146.62,146.63,24991
2017/10/05,10:28:00,146.63,146.66,146.63,146.64,15531
2017/10/05,10:29:00,146.64,146.65,146.60,146.61,18396
2017/10/05,10:30:00,146.62,146.63,146.54,146.55,57272
2017/10/05,10:31:00,146.56,146.59,146.47,146.48,68284
2017/10/05,10:32:00,146.47,146.47,146.41,146.46,103410
2017/10/05,10:33:00,146.46,146.48,146.44,146.48,34769
2017/10/05,10:34:00,146.48,146.55,146.47,146.53,37297
2017/10/05,10:35:00,146.53,146.56,146.49,146.49,28330
2017/10/05,10:36:00,146.50,146.56,146.49,146.53,32694
2017/10/05,10:37:00,146.53,146.57,146.53,146.54,9363
2017/10/05,10:38:00,146.53,146.55,146.49,146.55,44138
2017/10/05,10:39:00,146.56,146.61,146.53,146.58,56314
2017/10/05,10:40:00,146.58,146.61,146.57,146.60,47460
2017/10/05,10:41:00,146.60,146.61,146.54,146.57,67071
2017/10/05,10:42:00,146.57,146.64,146.57,146.60,37631
2017/10/05,10:43:00,146.61,146.63,146.60,146.61,25701
2017/10/05,10:44:00,146.62,146.64,146.59,146.64,37493
2017/10/05,10:45:00,146.64,146.64,146.60,146.63,20896
2017/10/05,10:46:00,146.63,146.63,146.59,146.60,11257
2017/10/05,10:47:00,146.61,146.62,146.58,146.58,18392
2017/10/05,10:48:00,146.58,146.59,146.57,146.57,4347
2017/10/05,10:49:00,146.57,146.57,146.49,146.49,43867
2017/10/05,10:50:00,146.51,146.52,146.49,146.50,11346
2017/10/05,10:51:00,146.49,146.52,146.46,146.51,23236
2017/10/05,10:52:00,146.54,146.55,146.53,146.54,16124
2017/10/05,10:53:00,146.53,146.55,146.51,146.51,25712
2017/10/05,10:54:00,146.51,146.51,146.45,146.48,21925
2017/10/05,10:55:00,146.48,146.48,146.45,146.46,15691
2017/10/05,10:56:00,146.46,146.54,146.46,146.52,40999
2017/10/05,10:57:00,146.50,146.51,146.47,146.49,30920
2017/10/05,10:58:00,146.49,146.52,146.48,146.48,18959
2017/10/05,10:59:00,146.48,146.50,146.46,146.46,11884
2017/10/05,11:00:00,146.47,146.51,146.47,146.49,28126
2017/10/05,11:01:00,146.49,146.60,146.49,146.57,42792
2017/10/05,11:02:00,146.58,146.58,146.55,146.55,42720
2017/10/05,11:03:00,146.54,146.55,146.53,146.53,7250
2017/10/05,11:04:00,146.53,146.53,146.50,146.52,16494
2017/10/05,11:05:00,146.51,146.56,146.51,146.54,54341
2017/10/05,11:06:00,146.53,146.56,146.53,146.55,8012
2017/10/05,11:07:00,146.55,146.59,146.54,146.56,44831
2017/10/05,11:08:00,146.55,146.55,146.46,146.47,76186
2017/10/05,11:09:00,146.48,146.51,146.48,146.50,10927
2017/10/05,11:10:00,146.49,146.49,146.43,146.43,28400
2017/10/05,11:11:00,146.43,146.47,146.43,146.46,17866
2017/10/05,11:12:00,146.46,146.47,146.45,146.46,2721
2017/10/05,11:13:00,146.46,146.50,146.46,146.50,16407
2017/10/05,11:14:00,146.50,146.50,146.48,146.48,8923
2017/10/05,11:15:00,146.48,146.48,146.46,146.48,7263
2017/10/05,11:16:00,146.48,146.48,146.47,146.48,16214
2017/10/05,11:17:00,146.47,146.47,146.43,146.47,23195
2017/10/05,11:18:00,146.47,146.47,146.45,146.46,9773
2017/10/05,11:19:00,146.46,146.47,146.45,146.45,23580
2017/10/05,11:20:00,146.45,146.53,146.45,146.52,20574
2017/10/05,11:21:00,146.51,146.52,146.50,146.51,19880
2017/10/05,11:22:00,146.51,146.56,146.51,146.56,75239
2017/10/05,11:23:00,146.56,146.64,146.55,146.63,99525
2017/10/05,11:24:00,146.62,146.63,146.60,146.62,460906
2017/10/05,11:25:00,146.62,146.66,146.60,146.66,55511
2017/10/05,11:26:00,146.66,146.68,146.63,146.66,38710
2017/10/05,11:27:00,146.66,146.69,146.66,146.68,138201
2017/10/05,11:28:00,146.68,146.68,146.65,146.67,40804
2017/10/05,11:29:00,146.67,146.68,146.65,146.67,25828
2017/10/05,11:30:00,146.68,146.74,146.68,146.71,46108
2017/10/05,11:31:00,146.71,146.72,146.67,146.72,52311
2017/10/05,11:32:00,146.73,146.76,146.71,146.74,49497
2017/10/05,11:33:00,146.75,146.81,146.74,146.79,115187
2017/10/05,11:34:00,146.80,146.80,146.77,146.79,59855
2017/10/05,11:35:00,146.79,146.79,146.78,146.79,40557
2017/10/05,11:36:00,146.80,146.80,146.76,146.77,83034
2017/10/05,11:37:00,146.77,146.77,146.75,146.75,12511
2017/10/05,11:38:00,146.76,146.78,146.74,146.76,33143
2017/10/05,11:39:00,146.76,146.78,146.75,146.76,14237
2017/10/05,11:40:00,146.76,146.76,146.74,146.75,63612
2017/10/05,11:41:00,146.75,146.84,146.75,146.81,58263
2017/10/05,11:42:00,146.81,146.81,146.77,146.79,23987
2017/10/05,11:43:00,146.80,146.80,146.76,146.77,41499
2017/10/05,11:44:00,146.77,146.78,146.74,146.77,33961
2017/10/05,11:45:00,146.77,146.78,146.76,146.76,22164
2017/10/05,11:46:00,146.77,146.77,146.76,146.76,8635
2017/10/05,11:47:00,146.77,146.77,146.74,146.75,24549
2017/10/05,11:48:00,146.75,146.76,146.71,146.71,26281
2017/10/05,11:49:00,146.72,146.73,146.71,146.71,16434
2017/10/05,11:50:00,146.72,146.73,146.70,146.72,44422
2017/10/05,11:51:00,146.72,146.73,146.72,146.73,26992
2017/10/05,11:52:00,146.73,146.74,146.70,146.70,33803
2017/10/05,11:53:00,146.70,146.71,146.69,146.71,9974
2017/10/05,11:54:00,146.73,146.78,146.72,146.77,11385
2017/10/05,11:55:00,146.76,146.77,146.72,146.73,9608
2017/10/05,11:56:00,146.73,146.74,146.72,146.72,5117
2017/10/05,11:57:00,146.72,146.72,146.69,146.71,20450
2017/10/05,11:58:00,146.70,146.72,146.70,146.71,12222
2017/10/05,11:59:00,146.71,146.75,146.71,146.74,22891
2017/10/05,12:00:00,146.74,146.76,146.73,146.75,23096
2017/10/05,12:01:00,146.74,146.78,146.72,146.78,40655
2017/10/05,12:02:00,146.78,146.80,146.77,146.80,40776
2017/10/05,12:03:00,146.81,146.81,146.78,146.80,40172
2017/10/05,12:04:00,146.80,146.81,146.77,146.80,8520
2017/10/05,12:05:00,146.80,146.80,146.78,146.79,30934
2017/10/05,12:06:00,146.79,146.80,146.79,146.79,1522
2017/10/05,12:07:00,146.79,146.82,146.79,146.81,10517
2017/10/05,12:08:00,146.82,146.83,146.77,146.77,19921
2017/10/05,12:09:00,146.77,146.78,146.77,146.77,9014
2017/10/05,12:10:00,146.77,146.79,146.76,146.78,11716
2017/10/05,12:11:00,146.78,146.81,146.78,146.79,10908
2017/10/05,12:12:00,146.80,146.81,146.78,146.78,12659
2017/10/05,12:13:00,146.78,146.81,146.78,146.81,10348
2017/10/05,12:14:00,146.81,146.89,146.81,146.87,62998
2017/10/05,12:15:00,146.88,146.91,146.88,146.90,103280
2017/10/05,12:16:00,146.89,146.97,146.88,146.89,195254
2017/10/05,12:17:00,146.89,146.96,146.88,146.96,21281
2017/10/05,12:18:00,146.96,146.96,146.94,146.95,43349
2017/10/05,12:19:00,146.95,146.98,146.93,146.94,247372
2017/10/05,12:20:00,146.94,146.97,146.92,146.96,81137
2017/10/05,12:21:00,146.96,147.02,146.96,147.02,78051
2017/10/05,12:22:00,147.02,147.15,147.01,147.12,120969
2017/10/05,12:23:00,147.12,147.12,147.08,147.11,81240
2017/10/05,12:24:00,147.11,147.13,147.09,147.11,25871
2017/10/05,12:25:00,147.12,147.16,147.08,147.09,75888
2017/10/05,12:26:00,147.10,147.15,147.10,147.15,90425
2017/10/05,12:27:00,147.15,147.16,147.11,147.11,98418
2017/10/05,12:28:00,147.11,147.13,147.09,147.10,106509
2017/10/05,12:29:00,147.10,147.11,147.09,147.09,19117
2017/10/05,12:30:00,147.09,147.11,147.08,147.09,60266
2017/10/05,12:31:00,147.10,147.14,147.09,147.14,110452
2017/10/05,12:32:00,147.14,147.16,147.11,147.12,93990
2017/10/05,12:33:00,147.12,147.12,147.05,147.09,51190
2017/10/05,12:34:00,147.09,147.09,147.07,147.07,25892
2017/10/05,12:35:00,147.07,147.08,147.05,147.07,85274
2017/10/05,12:36:00,147.07,147.12,147.06,147.11,21112
2017/10/05,12:37:00,147.11,147.14,147.10,147.13,23264
2017/10/05,12:38:00,147.13,147.14,147.11,147.12,88874
2017/10/05,12:39:00,147.12,147.14,147.10,147.14,39265
2017/10/05,12:40:00,147.14,147.14,147.10,147.10,7996
2017/10/05,12:41:00,147.10,147.12,147.09,147.11,42295
2017/10/05,12:42:00,147.10,147.10,147.04,147.07,21816
2017/10/05,12:43:00,147.07,147.07,147.05,147.07,39319
2017/10/05,12:44:00,147.07,147.07,147.03,147.03,113323
2017/10/05,12:45:00,147.04,147.06,147.03,147.05,15092
2017/10/05,12:46:00,147.05,147.09,147.05,147.08,43381
2017/10/05,12:47:00,147.08,147.10,147.07,147.07,30575
2017/10/05,12:48:00,147.07,147.10,147.07,147.10,52014
2017/10/05,12:49:00,147.10,147.11,147.09,147.11,30660
2017/10/05,12:50:00,147.11,147.14,147.11,147.13,23433
2017/10/05,12:51:00,147.12,147.12,147.11,147.12,17668
2017/10/05,12:52:00,147.12,147.12,147.07,147.07,11082
2017/10/05,12:53:00,147.07,147.08,147.06,147.07,18801
2017/10/05,12:54:00,147.07,147.07,147.04,147.05,12547
2017/10/05,12:55:00,147.05,147.07,147.04,147.04,11940
2017/10/05,12:56:00,147.04,147.05,147.03,147.03,19346
2017/10/05,12:57:00,147.03,147.05,147.03,147.04,21544
2017/10/05,12:58:00,147.04,147.06,147.03,147.05,49278
2017/10/05,12:59:00,147.05,147.06,147.03,147.05,37962
2017/10/05,13:00:00,147.05,147.06,147.04,147.05,21767
2017/10/05,13:01:00,147.05,147.07,147.04,147.04,14044
2017/10/05,13:02:00,147.05,147.11,147.02,147.09,122107
2017/10/05,13:03:00,147.09,147.10,147.06,147.06,12715
2017/10/05,13:04:00,147.06,147.09,147.05,147.08,39897
2017/10/05,13:05:00,147.08,147.13,147.08,147.12,39941
2017/10/05,13:06:00,147.13,147.13,147.10,147.13,33404
2017/10/05,13:07:00,147.13,147.13,147.11,147.12,12865
2017/10/05,13:08:00,147.12,147.16,147.12,147.16,10956
2017/10/05,13:09:00,147.15,147.19,147.14,147.16,59570
2017/10/05,13:10:00,147.15,147.16,147.14,147.15,12803
2017/10/05,13:11:00,147.15,147.17,147.14,147.16,18553
2017/10/05,13:12:00,147.16,147.16,147.12,147.13,21303
2017/10/05,13:13:00,147.12,147.14,147.10,147.13,47103
2017/10/05,13:14:00,147.11,147.11,147.08,147.09,14646
2017/10/05,13:15:00,147.10,147.11,147.08,147.11,6027
2017/10/05,13:16:00,147.11,147.12,147.11,147.11,6848
2017/10/05,13:17:00,147.11,147.12,147.09,147.11,54654
2017/10/05,13:18:00,147.10,147.11,147.08,147.08,18698
2017/10/05,13:19:00,147.09,147.10,147.07,147.10,44815
2017/10/05,13:20:00,147.09,147.11,147.09,147.11,31659
2017/10/05,13:21:00,147.10,147.11,147.09,147.09,23046
2017/10/05,13:22:00,147.10,147.15,147.10,147.13,38968
2017/10/05,13:23:00,147.13,147.15,147.13,147.14,30875
2017/10/05,13:24:00,147.14,147.15,147.13,147.14,14835
2017/10/05,13:25:00,147.14,147.17,147.14,147.17,22113
2017/10/05,13:26:00,147.17,147.18,147.16,147.18,24599
2017/10/05,13:27:00,147.18,147.18,147.13,147.13,11598
2017/10/05,13:28:00,147.15,147.17,147.13,147.17,28255
2017/10/05,13:29:00,147.16,147.21,147.16,147.19,26823
2017/10/05,13:30:00,147.19,147.21,147.18,147.21,12435
2017/10/05,13:31:00,147.21,147.21,147.19,147.19,14652
2017/10/05,13:32:00,147.18,147.18,147.12,147.12,16116
2017/10/05,13:33:00,147.11,147.12,147.10,147.12,16864
2017/10/05,13:34:00,147.12,147.15,147.11,147.11,18359
2017/10/05,13:35:00,147.11,147.14,147.11,147.14,13439
2017/10/05,13:36:00,147.14,147.14,147.12,147.13,6319
2017/10/05,13:37:00,147.13,147.15,147.13,147.13,9800
2017/10/05,13:38:00,147.13,147.14,147.12,147.14,19391
2017/10/05,13:39:00,147.14,147.18,147.14,147.17,524956
2017/10/05,13:40:00,147.19,147.20,147.17,147.19,13395
2017/10/05,13:41:00,147.19,147.20,147.17,147.17,27171
2017/10/05,13:42:00,147.18,147.19,147.15,147.16,43929
2017/10/05,13:43:00,147.15,147.15,147.11,147.12,47710
2017/10/05,13:44:00,147.12,147.12,147.08,147.11,9121
2017/10/05,13:45:00,147.11,147.14,147.10,147.13,8406
2017/10/05,13:46:00,147.13,147.14,147.12,147.14,8262
2017/10/05,13:47:00,147.14,147.15,147.13,147.15,10560
2017/10/05,13:48:00,147.15,147.16,147.14,147.15,6136
2017/10/05,13:49:00,147.15,147.16,147.15,147.16,6465
2017/10/05,13:50:00,147.16,147.19,147.15,147.15,30313
2017/10/05,13:51:00,147.15,147.18,147.15,147.17,8980
2017/10/05,13:52:00,147.17,147.21,147.17,147.20,9558
2017/10/05,13:53:00,147.21,147.21,147.19,147.20,16749
2017/10/05,13:54:00,147.20,147.21,147.18,147.19,16069
2017/10/05,13:55:00,147.19,147.19,147.16,147.17,31964
2017/10/05,13:56:00,147.18,147.21,147.18,147.21,21234
2017/10/05,13:57:00,147.20,147.24,147.20,147.22,30726
2017/10/05,13:58:00,147.22,147.23,147.21,147.21,17819
2017/10/05,13:59:00,147.21,147.21,147.18,147.18,58722
2017/10/05,14:00:00,147.18,147.21,147.18,147.20,32134
2017/10/05,14:01:00,147.20,147.20,147.18,147.20,10158
2017/10/05,14:02:00,147.20,147.21,147.19,147.19,63793
2017/10/05,14:03:00,147.20,147.20,147.18,147.18,20522
2017/10/05,14:04:00,147.17,147.19,147.17,147.18,72816
2017/10/05,14:05:00,147.18,147.18,147.16,147.16,79538
2017/10/05,14:06:00,147.16,147.19,147.16,147.17,177202
2017/10/05,14:07:00,147.17,147.17,147.16,147.17,6856
2017/10/05,14:08:00,147.16,147.17,147.14,147.15,517025
2017/10/05,14:09:00,147.15,147.16,147.14,147.15,35456
2017/10/05,14:10:00,147.15,147.15,147.12,147.12,18030
2017/10/05,14:11:00,147.13,147.13,147.10,147.12,39477
2017/10/05,14:12:00,147.13,147.14,147.12,147.14,45770
2017/10/05,14:13:00,147.14,147.15,147.13,147.15,53374
2017/10/05,14:14:00,147.15,147.15,147.14,147.15,3711
2017/10/05,14:15:00,147.15,147.15,147.12,147.12,13675
2017/10/05,14:16:00,147.13,147.15,147.12,147.14,11395
2017/10/05,14:17:00,147.14,147.14,147.13,147.14,32713
2017/10/05,14:18:00,147.14,147.15,147.13,147.14,36183
2017/10/05,14:19:00,147.14,147.14,147.11,147.12,54094
2017/10/05,14:20:00,147.12,147.12,147.10,147.10,23015
2017/10/05,14:21:00,147.10,147.12,147.10,147.12,8605
2017/10/05,14:22:00,147.12,147.13,147.10,147.12,24061
2017/10/05,14:23:00,147.12,147.14,147.12,147.14,11384
2017/10/05,14:24:00,147.14,147.14,147.13,147.14,12017
2017/10/05,14:25:00,147.14,147.15,147.14,147.14,11245
2017/10/05,14:26:00,147.14,147.15,147.12,147.12,33524
2017/10/05,14:27:00,147.12,147.13,147.11,147.12,20376
2017/10/05,14:28:00,147.13,147.15,147.12,147.14,39262
2017/10/05,14:29:00,147.14,147.14,147.13,147.14,4370
2017/10/05,14:30:00,147.13,147.14,147.10,147.10,49143
2017/10/05,14:31:00,147.10,147.14,147.09,147.14,69679
2017/10/05,14:32:00,147.14,147.16,147.14,147.15,8441
2017/10/05,14:33:00,147.16,147.18,147.16,147.16,54752
2017/10/05,14:34:00,147.16,147.16,147.14,147.15,6775
2017/10/05,14:35:00,147.15,147.20,147.15,147.20,16227
2017/10/05,14:36:00,147.20,147.21,147.18,147.19,70735
2017/10/05,14:37:00,147.19,147.22,147.19,147.21,36079
2017/10/05,14:38:00,147.21,147.21,147.20,147.21,4349
2017/10/05,14:39:00,147.21,147.21,147.19,147.20,13668
2017/10/05,14:40:00,147.20,147.22,147.19,147.21,16885
2017/10/05,14:41:00,147.22,147.26,147.21,147.25,141326
2017/10/05,14:42:00,147.25,147.28,147.25,147.28,81807
2017/10/05,14:43:00,147.28,147.31,147.27,147.28,47449
2017/10/05,14:44:00,147.28,147.29,147.26,147.27,20601
2017/10/05,14:45:00,147.26,147.28,147.26,147.28,9729
2017/10/05,14:46:00,147.27,147.28,147.26,147.26,11976
2017/10/05,14:47:00,147.26,147.28,147.25,147.26,68348
2017/10/05,14:48:00,147.26,147.28,147.25,147.27,21071
2017/10/05,14:49:00,147.27,147.29,147.27,147.29,69015
2017/10/05,14:50:00,147.29,147.29,147.26,147.27,37391
2017/10/05,14:51:00,147.27,147.27,147.26,147.27,19334
2017/10/05,14:52:00,147.27,147.29,147.26,147.27,125255
2017/10/05,14:53:00,147.27,147.29,147.27,147.29,7261
2017/10/05,14:54:00,147.29,147.29,147.24,147.25,52688
2017/10/05,14:55:00,147.25,147.26,147.23,147.26,130595
2017/10/05,14:56:00,147.26,147.29,147.25,147.27,144214
2017/10/05,14:57:00,147.27,147.29,147.26,147.29,31823
2017/10/05,14:58:00,147.29,147.39,147.29,147.39,111578
2017/10/05,14:59:00,147.39,147.41,147.38,147.41,85256
2017/10/05,15:00:00,147.41,147.41,147.38,147.38,140507
2017/10/05,15:01:00,147.38,147.43,147.38,147.41,159683
2017/10/05,15:02:00,147.40,147.45,147.39,147.44,83545
2017/10/05,15:03:00,147.44,147.47,147.41,147.46,190821
2017/10/05,15:04:00,147.46,147.50,147.45,147.48,193597
2017/10/05,15:05:00,147.49,147.54,147.47,147.51,219110
2017/10/05,15:06:00,147.51,147.52,147.49,147.49,100351
2017/10/05,15:07:00,147.49,147.50,147.47,147.49,95916
2017/10/05,15:08:00,147.48,147.51,147.46,147.46,116296
2017/10/05,15:09:00,147.46,147.46,147.43,147.43,33161
2017/10/05,15:10:00,147.43,147.45,147.43,147.45,46214
2017/10/05,15:11:00,147.45,147.45,147.41,147.42,603190
2017/10/05,15:12:00,147.41,147.43,147.41,147.42,53017
2017/10/05,15:13:00,147.42,147.46,147.42,147.45,52049
2017/10/05,15:14:00,147.45,147.45,147.42,147.42,42983
2017/10/05,15:15:00,147.42,147.42,147.38,147.40,89511
2017/10/05,15:16:00,147.41,147.41,147.39,147.39,158523
2017/10/05,15:17:00,147.39,147.40,147.38,147.40,54805
2017/10/05,15:18:00,147.39,147.41,147.38,147.40,123969
2017/10/05,15:19:00,147.41,147.44,147.41,147.42,122667
2017/10/05,15:20:00,147.42,147.43,147.41,147.43,30103
2017/10/05,15:21:00,147.43,147.44,147.42,147.43,58604
2017/10/05,15:22:00,147.43,147.44,147.42,147.42,87868
2017/10/05,15:23:00,147.42,147.45,147.42,147.45,246301
2017/10/05,15:24:00,147.45,147.52,147.45,147.52,216478
2017/10/05,15:25:00,147.52,147.53,147.50,147.50,105251
2017/10/05,15:26:00,147.51,147.51,147.48,147.49,59044
2017/10/05,15:27:00,147.50,147.50,147.48,147.50,114750
2017/10/05,15:28:00,147.50,147.50,147.43,147.43,70616
2017/10/05,15:29:00,147.43,147.45,147.43,147.44,471320
2017/10/05,15:30:00,147.44,147.45,147.38,147.38,174738
2017/10/05,15:31:00,147.38,147.42,147.38,147.40,183070
2017/10/05,15:32:00,147.40,147.41,147.39,147.39,70183
2017/10/05,15:33:00,147.39,147.40,147.31,147.32,62737
2017/10/05,15:34:00,147.32,147.39,147.32,147.38,263171
2017/10/05,15:35:00,147.38,147.41,147.36,147.40,92050
2017/10/05,15:36:00,147.40,147.40,147.38,147.39,75944
2017/10/05,15:37:00,147.39,147.40,147.38,147.39,58307
2017/10/05,15:38:00,147.39,147.39,147.37,147.38,23631
2017/10/05,15:39:00,147.38,147.43,147.37,147.42,125507
2017/10/05,15:40:00,147.42,147.45,147.42,147.44,373492
2017/10/05,15:41:00,147.44,147.45,147.42,147.45,327788
2017/10/05,15:42:00,147.45,147.45,147.43,147.44,108451
2017/10/05,15:43:00,147.44,147.44,147.42,147.43,52342
2017/10/05,15:44:00,147.43,147.44,147.42,147.43,130328
2017/10/05,15:45:00,147.43,147.45,147.42,147.45,158763
2017/10/05,15:46:00,147.45,147.48,147.44,147.47,73198
2017/10/05,15:47:00,147.47,147.50,147.47,147.48,140423
2017/10/05,15:48:00,147.49,147.49,147.46,147.48,117161
2017/10/05,15:49:00,147.47,147.48,147.46,147.48,113128
2017/10/05,15:50:00,147.48,147.48,147.44,147.46,214212
2017/10/05,15:51:00,147.45,147.46,147.40,147.42,240172
2017/10/05,15:52:00,147.41,147.42,147.40,147.41,71889
2017/10/05,15:53:00,147.41,147.41,147.38,147.38,85744
2017/10/05,15:54:00,147.38,147.41,147.37,147.38,187615
2017/10/05,15:55:00,147.38,147.41,147.37,147.40,162052
2017/10/05,15:56:00,147.41,147.46,147.40,147.45,172796
2017/10/05,15:57:00,147.45,147.46,147.44,147.44,153819
2017/10/05,15:58:00,147.44,147.46,147.44,147.45,214250
2017/10/05,15:59:00,147.45,147.46,147.42,147.43,488236
2017/10/05,16:00:00,147.42,147.44,147.42,147.43,529245
2017/10/06,09:31:00,146.97,147.08,146.96,147.03,258758
2017/10/06,09:32:00,147.03,147.08,146.98,147.06,237649
2017/10/06,09:33:00,147.06,147.16,147.06,147.15,114140
2017/10/06,09:34:00,147.14,147.19,147.12,147.19,461388
2017/10/06,09:35:00,147.18,147.18,147.02,147.05,226593
2017/10/06,09:36:00,147.04,147.07,147.00,147.03,122502
2017/10/06,09:37:00,147.02,147.13,146.99,147.09,132621
2017/10/06,09:38:00,147.09,147.19,147.09,147.18,116250
2017/10/06,09:39:00,147.17,147.19,147.14,147.16,100874
2017/10/06,09:40:00,147.16,147.22,147.15,147.22,58103
2017/10/06,09:41:00,147.22,147.25,147.18,147.24,201016
2017/10/06,09:42:00,147.24,147.36,147.24,147.34,202920
2017/10/06,09:43:00,147.34,147.38,147.29,147.34,181288
2017/10/06,09:44:00,147.35,147.35,147.29,147.30,68137
2017/10/06,09:45:00,147.30,147.35,147.30,147.33,124452
2017/10/06,09:46:00,147.32,147.40,147.32,147.37,70689
2017/10/06,09:47:00,147.37,147.37,147.33,147.37,57317
2017/10/06,09:48:00,147.35,147.38,147.27,147.29,81547
2017/10/06,09:49:00,147.29,147.37,147.29,147.36,54387
2017/10/06,09:50:00,147.36,147.36,147.26,147.29,128572
2017/10/06,09:51:00,147.29,147.31,147.23,147.25,131712
2017/10/06,09:52:00,147.26,147.30,147.22,147.24,147502
2017/10/06,09:53:00,147.25,147.27,147.21,147.21,45244
2017/10/06,09:54:00,147.22,147.25,147.18,147.24,397914
2017/10/06,09:55:00,147.25,147.30,147.24,147.25,275606
2017/10/06,09:56:00,147.22,147.27,147.20,147.23,560380
2017/10/06,09:57:00,147.23,147.31,147.23,147.28,55748
2017/10/06,09:58:00,147.27,147.33,147.27,147.32,43705
2017/10/06,09:59:00,147.33,147.34,147.29,147.31,16637
2017/10/06,10:00:00,147.31,147.34,147.31,147.31,24053
2017/10/06,10:01:00,147.30,147.43,147.30,147.42,142006
2017/10/06,10:02:00,147.41,147.43,147.37,147.38,52266
2017/10/06,10:03:00,147.38,147.39,147.35,147.38,21292
2017/10/06,10:04:00,147.38,147.44,147.38,147.42,384352
2017/10/06,10:05:00,147.42,147.47,147.42,147.44,216699
2017/10/06,10:06:00,147.44,147.45,147.38,147.41,75263
2017/10/06,10:07:00,147.41,147.45,147.40,147.44,154783
2017/10/06,10:08:00,147.42,147.44,147.41,147.41,36714
2017/10/06,10:09:00,147.41,147.46,147.39,147.44,63225
2017/10/06,10:10:00,147.44,147.44,147.41,147.42,51337
2017/10/06,10:11:00,147.41,147.44,147.39,147.41,18477
2017/10/06,10:12:00,147.42,147.44,147.41,147.43,52639
2017/10/06,10:13:00,147.43,147.44,147.34,147.35,173379
2017/10/06,10:14:00,147.35,147.36,147.34,147.34,22537
2017/10/06,10:15:00,147.34,147.37,147.34,147.37,10710
2017/10/06,10:16:00,147.37,147.37,147.28,147.28,52032
2017/10/06,10:17:00,147.28,147.35,147.28,147.34,42793
2017/10/06,10:18:00,147.34,147.36,147.32,147.35,16462
2017/10/06,10:19:00,147.35,147.38,147.32,147.34,48380
2017/10/06,10:20:00,147.35,147.35,147.28,147.32,53940
2017/10/06,10:21:00,147.34,147.34,147.30,147.32,3802
2017/10/06,10:22:00,147.33,147.39,147.33,147.39,43534
2017/10/06,10:23:00,147.39,147.39,147.37,147.38,13915
2017/10/06,10:24:00,147.38,147.41,147.38,147.41,11132
2017/10/06,10:25:00,147.41,147.46,147.41,147.45,214037
2017/10/06,10:26:00,147.45,147.46,147.43,147.45,133232
2017/10/06,10:27:00,147.45,147.46,147.43,147.43,27798
2017/10/06,10:28:00,147.44,147.48,147.44,147.46,21268
2017/10/06,10:29:00,147.46,147.47,147.45,147.47,52359
2017/10/06,10:30:00,147.47,147.52,147.47,147.48,85337
2017/10/06,10:31:00,147.48,147.50,147.47,147.48,98242
2017/10/06,10:32:00,147.48,147.48,147.42,147.43,42140
2017/10/06,10:33:00,147.42,147.45,147.39,147.39,187939
2017/10/06,10:34:00,147.40,147.41,147.39,147.40,25941
2017/10/06,10:35:00,147.40,147.40,147.36,147.39,122774
2017/10/06,10:36:00,147.38,147.38,147.30,147.32,45183
2017/10/06,10:37:00,147.32,147.33,147.27,147.28,60453
2017/10/06,10:38:00,147.28,147.28,147.17,147.24,115450
2017/10/06,10:39:00,147.25,147.25,147.14,147.19,102618
2017/10/06,10:40:00,147.19,147.23,147.17,147.21,107976
2017/10/06,10:41:00,147.20,147.22,147.18,147.19,53256
2017/10/06,10:42:00,147.19,147.22,147.14,147.18,78084
2017/10/06,10:43:00,147.17,147.24,147.17,147.24,98909
2017/10/06,10:44:00,147.25,147.25,147.21,147.24,32226
2017/10/06,10:45:00,147.24,147.26,147.23,147.24,21346
2017/10/06,10:46:00,147.24,147.28,147.24,147.25,19857
2017/10/06,10:47:00,147.26,147.27,147.23,147.25,42818
2017/10/06,10:48:00,147.26,147.27,147.25,147.27,19596
2017/10/06,10:49:00,147.27,147.28,147.26,147.27,19833
2017/10/06,10:50:00,147.27,147.29,147.24,147.24,23605
2017/10/06,10:51:00,147.23,147.29,147.22,147.27,40535
2017/10/06,10:52:00,147.27,147.29,147.24,147.25,20729
2017/10/06,10:53:00,147.25,147.26,147.12,147.14,114533
2017/10/06,10:54:00,147.14,147.18,147.12,147.12,79347
2017/10/06,10:55:00,147.13,147.13,147.08,147.10,151554
2017/10/06,10:56:00,147.11,147.11,146.99,147.00,188678
2017/10/06,10:57:00,147.01,147.10,147.01,147.10,41382
2017/10/06,10:58:00,147.10,147.12,147.05,147.05,13305
2017/10/06,10:59:00,147.05,147.17,147.05,147.17,160588
2017/10/06,11:00:00,147.17,147.17,147.12,147.13,17376
2017/10/06,11:01:00,147.14,147.17,147.13,147.16,7385
2017/10/06,11:02:00,147.17,147.23,147.17,147.21,23058
2017/10/06,11:03:00,147.21,147.22,147.20,147.20,5099
2017/10/06,11:04:00,147.20,147.21,147.17,147.19,32514
2017/10/06,11:05:00,147.19,147.24,147.19,147.23,74891
2017/10/06,11:06:00,147.23,147.25,147.21,147.21,46932
2017/10/06,11:07:00,147.21,147.24,147.20,147.24,11752
2017/10/06,11:08:00,147.25,147.27,147.22,147.23,18052
2017/10/06,11:09:00,147.24,147.24,147.21,147.21,4369
2017/10/06,11:10:00,147.21,147.24,147.21,147.23,8010
2017/10/06,11:11:00,147.23,147.26,147.23,147.25,16187
2017/10/06,11:12:00,147.25,147.25,147.22,147.22,5079
2017/10/06,11:13:00,147.22,147.26,147.20,147.25,14325
2017/10/06,11:14:00,147.26,147.26,147.23,147.23,13102
2017/10/06,11:15:00,147.23,147.24,147.22,147.23,16044
2017/10/06,11:16:00,147.23,147.27,147.23,147.26,18524
2017/10/06,11:17:00,147.26,147.35,147.26,147.35,52698
2017/10/06,11:18:00,147.35,147.38,147.33,147.37,45571
2017/10/06,11:19:00,147.37,147.37,147.35,147.37,16558
2017/10/06,11:20:00,147.37,147.38,147.35,147.37,24813
2017/10/06,11:21:00,147.37,147.37,147.34,147.35,14773
2017/10/06,11:22:00,147.34,147.38,147.34,147.36,39720
2017/10/06,11:23:00,147.35,147.38,147.35,147.36,5370
2017/10/06,11:24:00,147.37,147.39,147.37,147.37,5638
2017/10/06,11:25:00,147.37,147.39,147.37,147.39,24851
2017/10/06,11:26:00,147.39,147.39,147.36,147.36,7038
2017/10/06,11:27:00,147.36,147.37,147.35,147.35,7161
2017/10/06,11:28:00,147.35,147.39,147.35,147.39,53172
2017/10/06,11:29:00,147.39,147.42,147.38,147.39,40060
2017/10/06,11:30:00,147.38,147.40,147.38,147.39,10543
2017/10/06,11:31:00,147.40,147.40,147.34,147.34,59176
2017/10/06,11:32:00,147.35,147.37,147.34,147.35,6857
2017/10/06,11:33:00,147.36,147.38,147.36,147.37,5748
2017/10/06,11:34:00,147.37,147.38,147.37,147.38,11820
2017/10/06,11:35:00,147.38,147.39,147.38,147.39,13151
2017/10/06,11:36:00,147.38,147.38,147.36,147.36,19099
2017/10/06,11:37:00,147.35,147.36,147.31,147.32,35370
2017/10/06,11:38:00,147.32,147.35,147.31,147.35,17779
2017/10/06,11:39:00,147.35,147.36,147.33,147.35,16659
2017/10/06,11:40:00,147.35,147.35,147.32,147.32,27559
2017/10/06,11:41:00,147.33,147.34,147.30,147.31,14567
2017/10/06,11:42:00,147.31,147.34,147.29,147.34,27201
2017/10/06,11:43:00,147.34,147.34,147.30,147.31,29173
2017/10/06,11:44:00,147.31,147.32,147.21,147.23,83898
2017/10/06,11:45:00,147.23,147.31,147.23,147.30,35878
2017/10/06,11:46:00,147.30,147.32,147.30,147.30,24340
2017/10/06,11:47:00,147.30,147.36,147.30,147.35,16191
2017/10/06,11:48:00,147.35,147.36,147.33,147.34,13564
2017/10/06,11:49:00,147.34,147.35,147.32,147.33,5077
2017/10/06,11:50:00,147.33,147.35,147.32,147.33,14787
2017/10/06,11:51:00,147.33,147.36,147.33,147.35,25615
2017/10/06,11:52:00,147.35,147.37,147.35,147.35,21421
2017/10/06,11:53:00,147.35,147.35,147.32,147.34,54647
2017/10/06,11:54:00,147.35,147.35,147.33,147.34,6816
2017/10/06,11:55:00,147.34,147.37,147.34,147.37,206732
2017/10/06,11:56:00,147.37,147.40,147.37,147.38,10045
2017/10/06,11:57:00,147.37,147.38,147.36,147.37,4978
2017/10/06,11:58:00,147.37,147.40,147.37,147.40,2228
2017/10/06,11:59:00,147.40,147.40,147.38,147.39,1006190
2017/10/06,12:00:00,147.39,147.40,147.38,147.38,3484
2017/10/06,12:01:00,147.38,147.38,147.32,147.35,29925
2017/10/06,12:02:00,147.35,147.35,147.32,147.34,10435
2017/10/06,12:03:00,147.34,147.36,147.26,147.27,78992
2017/10/06,12:04:00,147.28,147.34,147.28,147.33,22242
2017/10/06,12:05:00,147.33,147.34,147.32,147.33,20510
2017/10/06,12:06:00,147.33,147.38,147.32,147.37,46661
2017/10/06,12:07:00,147.38,147.41,147.37,147.41,23351
2017/10/06,12:08:00,147.41,147.45,147.40,147.43,42037
2017/10/06,12:09:00,147.44,147.44,147.41,147.42,23796
2017/10/06,12:10:00,147.42,147.42,147.40,147.41,9027
2017/10/06,12:11:00,147.41,147.41,147.36,147.36,26204
2017/10/06,12:12:00,147.36,147.37,147.30,147.31,33727
2017/10/06,12:13:00,147.31,147.35,147.31,147.35,17780
2017/10/06,12:14:00,147.36,147.38,147.36,147.38,14566
2017/10/06,12:15:00,147.38,147.39,147.37,147.38,29204
2017/10/06,12:16:00,147.38,147.38,147.35,147.36,4869
2017/10/06,12:17:00,147.36,147.40,147.35,147.38,56817
2017/10/06,12:18:00,147.38,147.39,147.36,147.36,5132
2017/10/06,12:19:00,147.36,147.38,147.36,147.38,8347
2017/10/06,12:20:00,147.38,147.39,147.37,147.39,9208
2017/10/06,12:21:00,147.39,147.39,147.35,147.36,25978
2017/10/06,12:22:00,147.36,147.40,147.35,147.40,50380
2017/10/06,12:23:00,147.39,147.39,147.35,147.36,22058
2017/10/06,12:24:00,147.36,147.36,147.33,147.36,35302
2017/10/06,12:25:00,147.36,147.42,147.36,147.41,33308
2017/10/06,12:26:00,147.41,147.44,147.41,147.44,62609
2017/10/06,12:27:00,147.43,147.47,147.43,147.46,61101
2017/10/06,12:28:00,147.46,147.46,147.42,147.43,28509
2017/10/06,12:29:00,147.43,147.48,147.42,147.46,99145
2017/10/06,12:30:00,147.46,147.48,147.46,147.48,244344
2017/10/06,12:31:00,147.48,147.50,147.46,147.49,33376
2017/10/06,12:32:00,147.49,147.52,147.49,147.52,82012
2017/10/06,12:33:00,147.52,147.54,147.52,147.52,480440
2017/10/06,12:34:00,147.52,147.59,147.52,147.55,69911
2017/10/06,12:35:00,147.56,147.56,147.55,147.56,4950
2017/10/06,12:36:00,147.57,147.58,147.56,147.57,33157
2017/10/06,12:37:00,147.57,147.58,147.56,147.57,9277
2017/10/06,12:38:00,147.57,147.57,147.55,147.57,9046
2017/10/06,12:39:00,147.57,147.57,147.55,147.57,7750
2017/10/06,12:40:00,147.57,147.62,147.57,147.61,20707
2017/10/06,12:41:00,147.61,147.62,147.60,147.60,38617
2017/10/06,12:42:00,147.60,147.60,147.58,147.59,10420
2017/10/06,12:43:00,147.60,147.60,147.58,147.59,16358
2017/10/06,12:44:00,147.59,147.60,147.59,147.59,5027
2017/10/06,12:45:00,147.60,147.64,147.60,147.63,115480
2017/10/06,12:46:00,147.63,147.64,147.59,147.60,50058
2017/10/06,12:47:00,147.61,147.62,147.60,147.60,30504
2017/10/06,12:48:00,147.60,147.60,147.59,147.60,11491
2017/10/06,12:49:00,147.60,147.60,147.58,147.58,43247
2017/10/06,12:50:00,147.58,147.58,147.56,147.57,20694
2017/10/06,12:51:00,147.57,147.57,147.54,147.56,23189
2017/10/06,12:52:00,147.56,147.56,147.55,147.56,25411
2017/10/06,12:53:00,147.55,147.56,147.51,147.51,72486
2017/10/06,12:54:00,147.51,147.52,147.50,147.51,22139
2017/10/06,12:55:00,147.51,147.52,147.51,147.52,10905
2017/10/06,12:56:00,147.52,147.53,147.49,147.51,23785
2017/10/06,12:57:00,147.51,147.53,147.50,147.53,11642
2017/10/06,12:58:00,147.53,147.54,147.53,147.53,25835
2017/10/06,12:59:00,147.53,147.54,147.50,147.51,22095
2017/10/06,13:00:00,147.52,147.52,147.49,147.51,40665
2017/10/06,13:01:00,147.51,147.54,147.51,147.52,28033
2017/10/06,13:02:00,147.53,147.53,147.48,147.48,16201
2017/10/06,13:03:00,147.48,147.49,147.47,147.47,49453
2017/10/06,13:04:00,147.47,147.48,147.45,147.47,49693
2017/10/06,13:05:00,147.47,147.47,147.41,147.41,20770
2017/10/06,13:06:00,147.41,147.48,147.40,147.47,92948
2017/10/06,13:07:00,147.48,147.50,147.47,147.49,95031
2017/10/06,13:08:00,147.48,147.49,147.47,147.49,18595
2017/10/06,13:09:00,147.49,147.49,147.47,147.47,3243
2017/10/06,13:10:00,147.47,147.49,147.46,147.46,13645
2017/10/06,13:11:00,147.47,147.47,147.45,147.45,7574
2017/10/06,13:12:00,147.46,147.51,147.46,147.50,26319
2017/10/06,13:13:00,147.49,147.49,147.46,147.46,9872
2017/10/06,13:14:00,147.46,147.48,147.46,147.48,11440
2017/10/06,13:15:00,147.48,147.48,147.47,147.47,8876
2017/10/06,13:16:00,147.47,147.47,147.46,147.47,41299
2017/10/06,13:17:00,147.47,147.50,147.47,147.49,20922
2017/10/06,13:18:00,147.48,147.48,147.46,147.46,4056
2017/10/06,13:19:00,147.46,147.48,147.46,147.48,6314
2017/10/06,13:20:00,147.48,147.49,147.47,147.47,30119
2017/10/06,13:21:00,147.47,147.49,147.47,147.47,6090
2017/10/06,13:22:00,147.47,147.47,147.45,147.45,7424
2017/10/06,13:23:00,147.45,147.47,147.44,147.47,27655
2017/10/06,13:24:00,147.47,147.47,147.46,147.47,2880
2017/10/06,13:25:00,147.47,147.48,147.46,147.48,12965
2017/10/06,13:26:00,147.48,147.49,147.48,147.49,4803
2017/10/06,13:27:00,147.50,147.50,147.46,147.47,7476
2017/10/06,13:28:00,147.47,147.48,147.44,147.45,7388
2017/10/06,13:29:00,147.45,147.45,147.41,147.41,10298
2017/10/06,13:30:00,147.41,147.42,147.39,147.41,73582
2017/10/06,13:31:00,147.41,147.42,147.40,147.41,3795
2017/10/06,13:32:00,147.42,147.44,147.42,147.42,8773
2017/10/06,13:33:00,147.42,147.42,147.40,147.40,8442
2017/10/06,13:34:00,147.40,147.42,147.39,147.39,7990
2017/10/06,13:35:00,147.39,147.41,147.38,147.38,7125
2017/10/06,13:36:00,147.38,147.41,147.38,147.41,19646
2017/10/06,13:37:00,147.41,147.42,147.40,147.41,12096
2017/10/06,13:38:00,147.41,147.41,147.39,147.39,13972
2017/10/06,13:39:00,147.39,147.40,147.39,147.40,11985
2017/10/06,13:40:00,147.40,147.41,147.38,147.41,21640
2017/10/06,13:41:00,147.42,147.44,147.42,147.44,18402
2017/10/06,13:42:00,147.44,147.45,147.43,147.45,14857
2017/10/06,13:43:00,147.45,147.47,147.44,147.45,18207
2017/10/06,13:44:00,147.45,147.47,147.44,147.47,18119
2017/10/06,13:45:00,147.47,147.48,147.45,147.45,7274
2017/10/06,13:46:00,147.45,147.47,147.45,147.46,1618
2017/10/06,13:47:00,147.46,147.46,147.45,147.45,2172
2017/10/06,13:48:00,147.45,147.45,147.43,147.45,65741
2017/10/06,13:49:00,147.45,147.46,147.39,147.40,6405
2017/10/06,13:50:00,147.41,147.43,147.40,147.43,4261
2017/10/06,13:51:00,147.43,147.43,147.41,147.42,6123
2017/10/06,13:52:00,147.42,147.43,147.42,147.43,9130
2017/10/06,13:53:00,147.43,147.46,147.42,147.45,10902
2017/10/06,13:54:00,147.44,147.47,147.44,147.46,10320
2017/10/06,13:55:00,147.46,147.50,147.46,147.50,7809
2017/10/06,13:56:00,147.50,147.51,147.50,147.50,7500
2017/10/06,13:57:00,147.50,147.51,147.48,147.48,11736
2017/10/06,13:58:00,147.48,147.49,147.48,147.49,7687
2017/10/06,13:59:00,147.49,147.50,147.49,147.50,3852
2017/10/06,14:00:00,147.50,147.50,147.49,147.49,5938
2017/10/06,14:01:00,147.49,147.50,147.48,147.48,32912
2017/10/06,14:02:00,147.48,147.48,147.47,147.47,28826
2017/10/06,14:03:00,147.47,147.48,147.46,147.48,11508
2017/10/06,14:04:00,147.48,147.48,147.47,147.48,3215
2017/10/06,14:05:00,147.48,147.48,147.44,147.46,4463
2017/10/06,14:06:00,147.45,147.48,147.45,147.48,8995
2017/10/06,14:07:00,147.48,147.50,147.47,147.50,7788
2017/10/06,14:08:00,147.50,147.56,147.49,147.55,140710
2017/10/06,14:09:00,147.54,147.56,147.53,147.54,29177
2017/10/06,14:10:00,147.54,147.56,147.53,147.55,22569
2017/10/06,14:11:00,147.55,147.55,147.52,147.52,36692
2017/10/06,14:12:00,147.52,147.53,147.51,147.52,42456
2017/10/06,14:13:00,147.52,147.53,147.52,147.52,6615
2017/10/06,14:14:00,147.52,147.52,147.48,147.48,206177
2017/10/06,14:15:00,147.49,147.51,147.49,147.49,18079
2017/10/06,14:16:00,147.49,147.51,147.48,147.50,12050
2017/10/06,14:17:00,147.50,147.50,147.49,147.50,14129
2017/10/06,14:18:00,147.50,147.50,147.48,147.48,65442
2017/10/06,14:19:00,147.48,147.49,147.47,147.49,60580
2017/10/06,14:20:00,147.49,147.51,147.48,147.50,25192
2017/10/06,14:21:00,147.50,147.50,147.47,147.48,32879
2017/10/06,14:22:00,147.48,147.49,147.48,147.49,11737
2017/10/06,14:23:00,147.49,147.49,147.45,147.46,30859
2017/10/06,14:24:00,147.46,147.46,147.45,147.45,6291
2017/10/06,14:25:00,147.45,147.47,147.44,147.44,6193
2017/10/06,14:26:00,147.45,147.46,147.44,147.45,9094
2017/10/06,14:27:00,147.45,147.47,147.44,147.46,12367
2017/10/06,14:28:00,147.46,147.46,147.42,147.43,8909
2017/10/06,14:29:00,147.43,147.44,147.42,147.44,6662
2017/10/06,14:30:00,147.44,147.47,147.44,147.45,8427
2017/10/06,14:31:00,147.47,147.47,147.44,147.44,21754
2017/10/06,14:32:00,147.44,147.45,147.43,147.44,15522
2017/10/06,14:33:00,147.43,147.44,147.42,147.44,15940
2017/10/06,14:34:00,147.44,147.46,147.43,147.46,181663
2017/10/06,14:35:00,147.45,147.46,147.45,147.46,3496
2017/10/06,14:36:00,147.46,147.46,147.45,147.46,4083
2017/10/06,14:37:00,147.46,147.48,147.45,147.47,27530
2017/10/06,14:38:00,147.47,147.47,147.45,147.45,22133
2017/10/06,14:39:00,147.45,147.45,147.41,147.43,13274
2017/10/06,14:40:00,147.43,147.45,147.42,147.44,13936
2017/10/06,14:41:00,147.44,147.46,147.44,147.44,12159
2017/10/06,14:42:00,147.45,147.46,147.45,147.45,6528
2017/10/06,14:43:00,147.45,147.48,147.44,147.47,37582
2017/10/06,14:44:00,147.47,147.48,147.47,147.47,19974
2017/10/06,14:45:00,147.47,147.47,147.46,147.47,4597
2017/10/06,14:46:00,147.47,147.48,147.45,147.48,14337
2017/10/06,14:47:00,147.47,147.50,147.47,147.49,12417
2017/10/06,14:48:00,147.49,147.50,147.49,147.50,20502
2017/10/06,14:49:00,147.50,147.50,147.48,147.48,13465
2017/10/06,14:50:00,147.48,147.48,147.46,147.47,16387
2017/10/06,14:51:00,147.47,147.47,147.46,147.47,9181
2017/10/06,14:52:00,147.47,147.47,147.45,147.45,13219
2017/10/06,14:53:00,147.46,147.46,147.45,147.45,5366
2017/10/06,14:54:00,147.45,147.46,147.44,147.44,29051
2017/10/06,14:55:00,147.45,147.48,147.45,147.47,18093
2017/10/06,14:56:00,147.47,147.48,147.46,147.48,23616
2017/10/06,14:57:00,147.48,147.50,147.48,147.49,20134
2017/10/06,14:58:00,147.49,147.50,147.46,147.50,25326
2017/10/06,14:59:00,147.50,147.51,147.49,147.50,13325
2017/10/06,15:00:00,147.50,147.52,147.50,147.50,41572
2017/10/06,15:01:00,147.50,147.50,147.48,147.49,39186
2017/10/06,15:02:00,147.50,147.50,147.48,147.50,21124
2017/10/06,15:03:00,147.50,147.51,147.47,147.47,53448
2017/10/06,15:04:00,147.47,147.47,147.44,147.44,23207
2017/10/06,15:05:00,147.44,147.44,147.43,147.44,9661
2017/10/06,15:06:00,147.44,147.45,147.43,147.45,13569
2017/10/06,15:07:00,147.45,147.47,147.45,147.46,7898
2017/10/06,15:08:00,147.46,147.46,147.45,147.45,27478
2017/10/06,15:09:00,147.45,147.45,147.43,147.44,4588
2017/10/06,15:10:00,147.44,147.44,147.41,147.43,72051
2017/10/06,15:11:00,147.42,147.43,147.41,147.42,9467
2017/10/06,15:12:00,147.42,147.42,147.39,147.40,535969
2017/10/06,15:13:00,147.40,147.42,147.39,147.42,36555
2017/10/06,15:14:00,147.42,147.43,147.40,147.41,184953
2017/10/06,15:15:00,147.40,147.44,147.40,147.44,10634
2017/10/06,15:16:00,147.44,147.44,147.42,147.44,33600
2017/10/06,15:17:00,147.44,147.45,147.43,147.44,14565
2017/10/06,15:18:00,147.44,147.45,147.43,147.44,20333
2017/10/06,15:19:00,147.43,147.44,147.41,147.44,31020
2017/10/06,15:20:00,147.44,147.44,147.41,147.41,8804
2017/10/06,15:21:00,147.41,147.43,147.41,147.42,9840
2017/10/06,15:22:00,147.43,147.43,147.42,147.42,13869
2017/10/06,15:23:00,147.42,147.45,147.42,147.43,29484
2017/10/06,15:24:00,147.43,147.45,147.42,147.45,4937
2017/10/06,15:25:00,147.44,147.46,147.43,147.45,20118
2017/10/06,15:26:00,147.45,147.46,147.42,147.42,5806
2017/10/06,15:27:00,147.42,147.42,147.35,147.37,41873
2017/10/06,15:28:00,147.37,147.42,147.37,147.42,15137
2017/10/06,15:29:00,147.42,147.43,147.41,147.41,14781
2017/10/06,15:30:00,147.41,147.43,147.41,147.42,10458
2017/10/06,15:31:00,147.42,147.42,147.41,147.41,53946
2017/10/06,15:32:00,147.42,147.43,147.42,147.43,15305
2017/10/06,15:33:00,147.42,147.43,147.42,147.42,6521
2017/10/06,15:34:00,147.42,147.42,147.38,147.39,16028
2017/10/06,15:35:00,147.39,147.39,147.36,147.36,9243
2017/10/06,15:36:00,147.36,147.40,147.36,147.40,20989
2017/10/06,15:37:00,147.39,147.40,147.39,147.40,10387
2017/10/06,15:38:00,147.41,147.42,147.41,147.42,41583
2017/10/06,15:39:00,147.42,147.46,147.42,147.46,17529
2017/10/06,15:40:00,147.45,147.46,147.45,147.45,41989
2017/10/06,15:41:00,147.45,147.47,147.45,147.45,48848
2017/10/06,15:42:00,147.45,147.45,147.43,147.44,19182
2017/10/06,15:43:00,147.44,147.49,147.44,147.48,67177
2017/10/06,15:44:00,147.47,147.47,147.44,147.46,40104
2017/10/06,15:45:00,147.46,147.49,147.46,147.47,18403
2017/10/06,15:46:00,147.47,147.51,147.47,147.49,108997
2017/10/06,15:47:00,147.49,147.51,147.49,147.50,71866
2017/10/06,15:48:00,147.50,147.52,147.49,147.51,112112
2017/10/06,15:49:00,147.52,147.54,147.51,147.52,176318
2017/10/06,15:50:00,147.52,147.52,147.45,147.45,128212
2017/10/06,15:51:00,147.46,147.57,147.46,147.56,262906
2017/10/06,15:52:00,147.57,147.57,147.54,147.57,49989
2017/10/06,15:53:00,147.57,147.58,147.56,147.56,82645
2017/10/06,15:54:00,147.56,147.57,147.55,147.57,51572
2017/10/06,15:55:00,147.56,147.60,147.56,147.60,94704
2017/10/06,15:56:00,147.60,147.61,147.58,147.60,131622
2017/10/06,15:57:00,147.60,147.64,147.60,147.62,92523
2017/10/06,15:58:00,147.62,147.64,147.58,147.60,344978
2017/10/06,15:59:00,147.60,147.64,147.59,147.63,207227
2017/10/06,16:00:00,147.63,147.65,147.59,147.61,354588
2017/10/09,09:31:00,147.86,147.87,147.80,147.83,113138
2017/10/09,09:32:00,147.82,147.84,147.76,147.77,43548
2017/10/09,09:33:00,147.77,147.81,147.77,147.78,20726
2017/10/09,09:34:00,147.78,147.82,147.74,147.82,62578
2017/10/09,09:35:00,147.81,147.82,147.74,147.78,41014
2017/10/09,09:36:00,147.78,147.81,147.74,147.74,86985
2017/10/09,09:37:00,147.75,147.75,147.69,147.72,172426
2017/10/09,09:38:00,147.72,147.72,147.67,147.67,35470
2017/10/09,09:39:00,147.67,147.71,147.64,147.69,40693
2017/10/09,09:40:00,147.69,147.76,147.68,147.74,48492
2017/10/09,09:41:00,147.74,147.78,147.68,147.74,49152
2017/10/09,09:42:00,147.74,147.77,147.72,147.75,51627
2017/10/09,09:43:00,147.75,147.81,147.74,147.79,31581
2017/10/09,09:44:00,147.79,147.80,147.78,147.79,58416
2017/10/09,09:45:00,147.79,147.80,147.75,147.78,56441
2017/10/09,09:46:00,147.77,147.78,147.72,147.75,55080
2017/10/09,09:47:00,147.74,147.78,147.72,147.73,71793
2017/10/09,09:48:00,147.73,147.78,147.73,147.77,29356
2017/10/09,09:49:00,147.77,147.83,147.73,147.80,89983
2017/10/09,09:50:00,147.79,147.82,147.74,147.74,119861
2017/10/09,09:51:00,147.74,147.81,147.74,147.79,324617
2017/10/09,09:52:00,147.79,147.79,147.71,147.71,14316
2017/10/09,09:53:00,147.71,147.80,147.71,147.77,279122
2017/10/09,09:54:00,147.77,147.81,147.77,147.79,37066
2017/10/09,09:55:00,147.78,147.78,147.72,147.75,65160
2017/10/09,09:56:00,147.75,147.76,147.67,147.68,94428
2017/10/09,09:57:00,147.67,147.79,147.67,147.79,19812
2017/10/09,09:58:00,147.78,147.88,147.78,147.87,103817
2017/10/09,09:59:00,147.87,147.91,147.85,147.85,53469
2017/10/09,10:00:00,147.85,147.87,147.84,147.86,11321
2017/10/09,10:01:00,147.85,147.88,147.85,147.86,20132
2017/10/09,10:02:00,147.87,147.87,147.83,147.87,70166
2017/10/09,10:03:00,147.87,147.88,147.81,147.83,54745
2017/10/09,10:04:00,147.82,147.86,147.81,147.83,9281
2017/10/09,10:05:00,147.83,147.84,147.83,147.84,13082
2017/10/09,10:06:00,147.84,147.89,147.84,147.88,26617
2017/10/09,10:07:00,147.88,147.88,147.86,147.87,9314
2017/10/09,10:08:00,147.87,147.87,147.81,147.81,28651
2017/10/09,10:09:00,147.82,147.88,147.81,147.88,7813
2017/10/09,10:10:00,147.88,147.96,147.88,147.95,109139
2017/10/09,10:11:00,147.95,148.01,147.95,147.98,49565
2017/10/09,10:12:00,147.98,147.98,147.88,147.88,36966
2017/10/09,10:13:00,147.88,147.88,147.76,147.78,76465
2017/10/09,10:14:00,147.78,147.81,147.76,147.80,50494
2017/10/09,10:15:00,147.80,147.81,147.79,147.80,6669
2017/10/09,10:16:00,147.80,147.86,147.80,147.86,41852
2017/10/09,10:17:00,147.85,147.87,147.83,147.84,12368
2017/10/09,10:18:00,147.84,147.86,147.83,147.86,16828
2017/10/09,10:19:00,147.85,147.87,147.84,147.87,9363
2017/10/09,10:20:00,147.87,147.88,147.85,147.86,80234
2017/10/09,10:21:00,147.85,147.86,147.82,147.84,115889
2017/10/09,10:22:00,147.84,147.87,147.84,147.87,21960
2017/10/09,10:23:00,147.87,147.87,147.82,147.84,29859
2017/10/09,10:24:00,147.84,147.85,147.79,147.80,141627
2017/10/09,10:25:00,147.80,147.82,147.78,147.79,183176
2017/10/09,10:26:00,147.79,147.83,147.79,147.83,37902
2017/10/09,10:27:00,147.84,147.87,147.81,147.82,95320
2017/10/09,10:28:00,147.81,147.82,147.79,147.81,10025
2017/10/09,10:29:00,147.81,147.85,147.80,147.85,143172
2017/10/09,10:30:00,147.85,147.87,147.82,147.83,129407
2017/10/09,10:31:00,147.84,147.85,147.81,147.81,12211
2017/10/09,10:32:00,147.81,147.83,147.81,147.82,5407
2017/10/09,10:33:00,147.82,147.83,147.80,147.81,11636
2017/10/09,10:34:00,147.81,147.82,147.73,147.80,27719
2017/10/09,10:35:00,147.80,147.80,147.72,147.73,32917
2017/10/09,10:36:00,147.74,147.81,147.73,147.79,30419
2017/10/09,10:37:00,147.80,147.80,147.77,147.78,39513
2017/10/09,10:38:00,147.79,147.82,147.79,147.80,36809
2017/10/09,10:39:00,147.80,147.81,147.78,147.80,32477
2017/10/09,10:40:00,147.80,147.82,147.77,147.80,13774
2017/10/09,10:41:00,147.81,147.81,147.78,147.78,20557
2017/10/09,10:42:00,147.77,147.79,147.77,147.77,8103
2017/10/09,10:43:00,147.77,147.78,147.75,147.75,9913
2017/10/09,10:44:00,147.75,147.78,147.73,147.77,18090
2017/10/09,10:45:00,147.77,147.78,147.76,147.78,10333
2017/10/09,10:46:00,147.78,147.78,147.75,147.75,16793
2017/10/09,10:47:00,147.75,147.78,147.75,147.76,29112
2017/10/09,10:48:00,147.76,147.78,147.73,147.73,11654
2017/10/09,10:49:00,147.73,147.73,147.62,147.63,136885
2017/10/09,10:50:00,147.62,147.65,147.58,147.62,82427
2017/10/09,10:51:00,147.61,147.61,147.58,147.60,27668
2017/10/09,10:52:00,147.60,147.67,147.60,147.66,49179
2017/10/09,10:53:00,147.66,147.69,147.65,147.68,14439
2017/10/09,10:54:00,147.68,147.69,147.63,147.64,59853
2017/10/09,10:55:00,147.64,147.67,147.64,147.67,150981
2017/10/09,10:56:00,147.67,147.68,147.66,147.68,34806
2017/10/09,10:57:00,147.68,147.69,147.68,147.69,14426
2017/10/09,10:58:00,147.70,147.70,147.68,147.69,9369
2017/10/09,10:59:00,147.69,147.73,147.68,147.71,21233
2017/10/09,11:00:00,147.71,147.71,147.68,147.70,10386
2017/10/09,11:01:00,147.70,147.74,147.70,147.74,16137
2017/10/09,11:02:00,147.74,147.77,147.74,147.76,43409
2017/10/09,11:03:00,147.76,147.81,147.75,147.77,34340
2017/10/09,11:04:00,147.77,147.78,147.76,147.76,12620
2017/10/09,11:05:00,147.76,147.76,147.73,147.74,14334
2017/10/09,11:06:00,147.75,147.77,147.74,147.77,14234
2017/10/09,11:07:00,147.76,147.76,147.70,147.71,23523
2017/10/09,11:08:00,147.71,147.72,147.70,147.72,7298
2017/10/09,11:09:00,147.72,147.73,147.71,147.72,5820
2017/10/09,11:10:00,147.72,147.72,147.70,147.71,11729
2017/10/09,11:11:00,147.72,147.73,147.71,147.71,8214
2017/10/09,11:12:00,147.71,147.72,147.69,147.71,10242
2017/10/09,11:13:00,147.71,147.73,147.70,147.71,22777
2017/10/09,11:14:00,147.71,147.73,147.71,147.71,5037
2017/10/09,11:15:00,147.71,147.73,147.71,147.73,13812
2017/10/09,11:16:00,147.72,147.72,147.70,147.70,10383
2017/10/09,11:17:00,147.70,147.73,147.70,147.73,6247
2017/10/09,11:18:00,147.73,147.77,147.73,147.77,8575
2017/10/09,11:19:00,147.78,147.79,147.75,147.76,17738
2017/10/09,11:20:00,147.76,147.78,147.76,147.77,12948
2017/10/09,11:21:00,147.77,147.77,147.75,147.76,7758
2017/10/09,11:22:00,147.76,147.79,147.76,147.78,10127
2017/10/09,11:23:00,147.79,147.79,147.78,147.79,10342
2017/10/09,11:24:00,147.78,147.79,147.78,147.78,5452
2017/10/09,11:25:00,147.78,147.83,147.78,147.82,28070
2017/10/09,11:26:00,147.82,147.84,147.81,147.82,23749
2017/10/09,11:27:00,147.82,147.83,147.81,147.82,9243
2017/10/09,11:28:00,147.82,147.83,147.80,147.80,23057
2017/10/09,11:29:00,147.80,147.80,147.75,147.76,30244
2017/10/09,11:30:00,147.77,147.79,147.75,147.78,16038
2017/10/09,11:31:00,147.78,147.81,147.77,147.81,36248
2017/10/09,11:32:00,147.82,147.82,147.79,147.79,6237
2017/10/09,11:33:00,147.79,147.80,147.78,147.79,6574
2017/10/09,11:34:00,147.79,147.79,147.77,147.77,11806
2017/10/09,11:35:00,147.78,147.79,147.76,147.76,8718
2017/10/09,11:36:00,147.76,147.77,147.74,147.77,20866
2017/10/09,11:37:00,147.77,147.79,147.77,147.78,6284
2017/10/09,11:38:00,147.78,147.79,147.77,147.77,8560
2017/10/09,11:39:00,147.77,147.77,147.75,147.76,18202
2017/10/09,11:40:00,147.76,147.77,147.75,147.76,5322
2017/10/09,11:41:00,147.76,147.77,147.75,147.76,21816
2017/10/09,11:42:00,147.76,147.77,147.76,147.77,5406
2017/10/09,11:43:00,147.77,147.78,147.77,147.78,4311
2017/10/09,11:44:00,147.78,147.78,147.75,147.77,5271
2017/10/09,11:45:00,147.77,147.80,147.77,147.80,4718
2017/10/09,11:46:00,147.79,147.80,147.79,147.80,5651
2017/10/09,11:47:00,147.79,147.81,147.79,147.81,13596
2017/10/09,11:48:00,147.82,147.83,147.81,147.83,12010
2017/10/09,11:49:00,147.83,147.87,147.83,147.84,29028
2017/10/09,11:50:00,147.84,147.85,147.84,147.85,5843
2017/10/09,11:51:00,147.85,147.85,147.84,147.85,6209
2017/10/09,11:52:00,147.85,147.86,147.84,147.86,12064
2017/10/09,11:53:00,147.86,147.86,147.83,147.83,18530
2017/10/09,11:54:00,147.83,147.84,147.83,147.84,15274
2017/10/09,11:55:00,147.84,147.85,147.84,147.84,25168
2017/10/09,11:56:00,147.84,147.85,147.81,147.81,7360
2017/10/09,11:57:00,147.81,147.84,147.81,147.84,35800
2017/10/09,11:58:00,147.84,147.85,147.83,147.85,6541
2017/10/09,11:59:00,147.85,147.85,147.84,147.84,1875
2017/10/09,12:00:00,147.84,147.85,147.83,147.84,28528
2017/10/09,12:01:00,147.84,147.86,147.84,147.86,16961
2017/10/09,12:02:00,147.86,147.86,147.84,147.85,8627
2017/10/09,12:03:00,147.83,147.83,147.82,147.82,18837
2017/10/09,12:04:00,147.82,147.82,147.79,147.81,5907
2017/10/09,12:05:00,147.81,147.81,147.79,147.80,9702
2017/10/09,12:06:00,147.80,147.81,147.79,147.80,14160
2017/10/09,12:07:00,147.80,147.81,147.80,147.81,8408
2017/10/09,12:08:00,147.81,147.81,147.79,147.79,5618
2017/10/09,12:09:00,147.79,147.81,147.79,147.80,17970
2017/10/09,12:10:00,147.80,147.81,147.79,147.81,12344
2017/10/09,12:11:00,147.80,147.80,147.79,147.80,4702
2017/10/09,12:12:00,147.80,147.81,147.79,147.81,5379
2017/10/09,12:13:00,147.82,147.83,147.81,147.82,6204
2017/10/09,12:14:00,147.82,147.83,147.81,147.81,12304
2017/10/09,12:15:00,147.81,147.83,147.80,147.83,4107
2017/10/09,12:16:00,147.83,147.84,147.82,147.82,26736
2017/10/09,12:17:00,147.82,147.82,147.80,147.80,7092
2017/10/09,12:18:00,147.80,147.80,147.77,147.77,14374
2017/10/09,12:19:00,147.78,147.78,147.76,147.78,6689
2017/10/09,12:20:00,147.78,147.79,147.78,147.78,8774
2017/10/09,12:21:00,147.79,147.79,147.74,147.76,26521
2017/10/09,12:22:00,147.76,147.77,147.75,147.76,18943
2017/10/09,12:23:00,147.77,147.78,147.76,147.76,8302
2017/10/09,12:24:00,147.76,147.77,147.76,147.77,12018
2017/10/09,12:25:00,147.77,147.77,147.76,147.77,4015
2017/10/09,12:26:00,147.77,147.77,147.76,147.76,51314
2017/10/09,12:27:00,147.76,147.78,147.76,147.77,7117
2017/10/09,12:28:00,147.77,147.78,147.76,147.76,6227
2017/10/09,12:29:00,147.75,147.76,147.71,147.71,15394
2017/10/09,12:30:00,147.72,147.72,147.72,147.72,2804
2017/10/09,12:31:00,147.72,147.76,147.72,147.76,17215
2017/10/09,12:32:00,147.76,147.77,147.76,147.77,7267
2017/10/09,12:33:00,147.77,147.77,147.76,147.76,4326
2017/10/09,12:34:00,147.76,147.78,147.75,147.77,69115
2017/10/09,12:35:00,147.77,147.77,147.75,147.76,9922
2017/10/09,12:36:00,147.76,147.77,147.75,147.75,9077
2017/10/09,12:37:00,147.75,147.76,147.74,147.74,11963
2017/10/09,12:38:00,147.74,147.74,147.71,147.72,9247
2017/10/09,12:39:00,147.73,147.73,147.69,147.70,12133
2017/10/09,12:40:00,147.70,147.74,147.70,147.73,27866
2017/10/09,12:41:00,147.74,147.75,147.74,147.74,4836
2017/10/09,12:42:00,147.74,147.74,147.73,147.73,4109
2017/10/09,12:43:00,147.73,147.74,147.73,147.74,1898
2017/10/09,12:44:00,147.74,147.74,147.73,147.73,2128
2017/10/09,12:45:00,147.73,147.74,147.73,147.73,4179
2017/10/09,12:46:00,147.73,147.75,147.73,147.74,11849
2017/10/09,12:47:00,147.75,147.76,147.75,147.75,5354
2017/10/09,12:48:00,147.75,147.76,147.74,147.75,5590
2017/10/09,12:49:00,147.74,147.76,147.74,147.75,6644
2017/10/09,12:50:00,147.75,147.75,147.69,147.70,20300
2017/10/09,12:51:00,147.70,147.74,147.70,147.73,9369
2017/10/09,12:52:00,147.73,147.75,147.73,147.75,6507
2017/10/09,12:53:00,147.75,147.75,147.72,147.72,15663
2017/10/09,12:54:00,147.72,147.74,147.71,147.71,10974
2017/10/09,12:55:00,147.71,147.75,147.71,147.75,3449
2017/10/09,12:56:00,147.74,147.75,147.74,147.74,7721
2017/10/09,12:57:00,147.74,147.74,147.73,147.74,4372
2017/10/09,12:58:00,147.74,147.75,147.73,147.74,7646
2017/10/09,12:59:00,147.74,147.74,147.72,147.73,5856
2017/10/09,13:00:00,147.73,147.74,147.72,147.73,5209
2017/10/09,13:01:00,147.73,147.75,147.73,147.75,5548
2017/10/09,13:02:00,147.75,147.75,147.73,147.74,7401
2017/10/09,13:03:00,147.74,147.75,147.72,147.72,13229
2017/10/09,13:04:00,147.71,147.73,147.71,147.71,1811
2017/10/09,13:05:00,147.71,147.72,147.70,147.72,5044
2017/10/09,13:06:00,147.72,147.73,147.71,147.71,3610
2017/10/09,13:07:00,147.71,147.72,147.71,147.72,2256
2017/10/09,13:08:00,147.72,147.72,147.72,147.72,3464
2017/10/09,13:09:00,147.73,147.73,147.71,147.71,6371
2017/10/09,13:10:00,147.71,147.72,147.71,147.71,3871
2017/10/09,13:11:00,147.71,147.71,147.69,147.69,4173
2017/10/09,13:12:00,147.71,147.71,147.69,147.69,3534
2017/10/09,13:13:00,147.70,147.71,147.70,147.71,5216
2017/10/09,13:14:00,147.71,147.72,147.70,147.70,6540
2017/10/09,13:15:00,147.70,147.76,147.70,147.74,15866
2017/10/09,13:16:00,147.74,147.74,147.71,147.71,7069
2017/10/09,13:17:00,147.71,147.73,147.70,147.72,6385
2017/10/09,13:18:00,147.73,147.74,147.71,147.72,3990
2017/10/09,13:19:00,147.72,147.73,147.70,147.70,16759
2017/10/09,13:20:00,147.70,147.71,147.70,147.70,2590
2017/10/09,13:21:00,147.70,147.71,147.69,147.69,14199
2017/10/09,13:22:00,147.69,147.70,147.69,147.70,2221
2017/10/09,13:23:00,147.70,147.71,147.69,147.70,12961
2017/10/09,13:24:00,147.69,147.70,147.68,147.70,6056
2017/10/09,13:25:00,147.70,147.71,147.70,147.71,3266
2017/10/09,13:26:00,147.72,147.73,147.70,147.73,16990
2017/10/09,13:27:00,147.74,147.74,147.73,147.73,17719
2017/10/09,13:28:00,147.73,147.75,147.73,147.75,3891
2017/10/09,13:29:00,147.74,147.76,147.74,147.75,10832
2017/10/09,13:30:00,147.75,147.76,147.74,147.75,11542
2017/10/09,13:31:00,147.75,147.76,147.74,147.76,3390
2017/10/09,13:32:00,147.76,147.76,147.74,147.75,8545
2017/10/09,13:33:00,147.75,147.76,147.74,147.75,13809
2017/10/09,13:34:00,147.75,147.76,147.73,147.73,13359
2017/10/09,13:35:00,147.74,147.76,147.74,147.75,4659
2017/10/09,13:36:00,147.75,147.76,147.75,147.75,1802
2017/10/09,13:37:00,147.75,147.75,147.74,147.74,5728
2017/10/09,13:38:00,147.73,147.76,147.73,147.76,6183
2017/10/09,13:39:00,147.76,147.78,147.75,147.77,18349
2017/10/09,13:40:00,147.77,147.78,147.76,147.77,4739
2017/10/09,13:41:00,147.76,147.76,147.75,147.76,4482
2017/10/09,13:42:00,147.76,147.77,147.75,147.77,10317
2017/10/09,13:43:00,147.77,147.78,147.77,147.78,2250
2017/10/09,13:44:00,147.77,147.79,147.77,147.78,11929
2017/10/09,13:45:00,147.78,147.78,147.77,147.77,5596
2017/10/09,13:46:00,147.77,147.78,147.76,147.77,19032
2017/10/09,13:47:00,147.76,147.79,147.73,147.74,128876
2017/10/09,13:48:00,147.74,147.77,147.74,147.76,159002
2017/10/09,13:49:00,147.76,147.77,147.63,147.68,167522
2017/10/09,13:50:00,147.67,147.68,147.64,147.68,40904
2017/10/09,13:51:00,147.68,147.71,147.67,147.69,28911
2017/10/09,13:52:00,147.68,147.70,147.68,147.70,6783
2017/10/09,13:53:00,147.70,147.74,147.70,147.73,7465
2017/10/09,13:54:00,147.73,147.75,147.71,147.72,20432
2017/10/09,13:55:00,147.72,147.74,147.69,147.70,11475
2017/10/09,13:56:00,147.70,147.75,147.68,147.74,22188
2017/10/09,13:57:00,147.73,147.73,147.66,147.68,22732
2017/10/09,13:58:00,147.68,147.70,147.68,147.69,27638
2017/10/09,13:59:00,147.69,147.70,147.69,147.70,20679
2017/10/09,14:00:00,147.70,147.71,147.69,147.69,22727
2017/10/09,14:01:00,147.69,147.71,147.69,147.70,138982
2017/10/09,14:02:00,147.70,147.70,147.68,147.69,23897
2017/10/09,14:03:00,147.69,147.71,147.67,147.70,22363
2017/10/09,14:04:00,147.70,147.71,147.69,147.70,14865
2017/10/09,14:05:00,147.70,147.73,147.70,147.73,10251
2017/10/09,14:06:00,147.73,147.74,147.72,147.74,25291
2017/10/09,14:07:00,147.73,147.74,147.72,147.74,13950
2017/10/09,14:08:00,147.74,147.77,147.73,147.75,26494
2017/10/09,14:09:00,147.75,147.77,147.75,147.77,13373
2017/10/09,14:10:00,147.77,147.77,147.74,147.75,14516
2017/10/09,14:11:00,147.75,147.76,147.74,147.75,6267
2017/10/09,14:12:00,147.75,147.76,147.74,147.76,10264
2017/10/09,14:13:00,147.76,147.76,147.74,147.75,10854
2017/10/09,14:14:00,147.75,147.76,147.74,147.74,7452
2017/10/09,14:15:00,147.74,147.75,147.74,147.74,4808
2017/10/09,14:16:00,147.74,147.75,147.72,147.72,33337
2017/10/09,14:17:00,147.72,147.72,147.66,147.66,68751
2017/10/09,14:18:00,147.65,147.66,147.59,147.62,55847
2017/10/09,14:19:00,147.62,147.66,147.62,147.65,40738
2017/10/09,14:20:00,147.65,147.66,147.65,147.66,8213
2017/10/09,14:21:00,147.65,147.68,147.64,147.67,43514
2017/10/09,14:22:00,147.67,147.69,147.67,147.69,12537
2017/10/09,14:23:00,147.69,147.69,147.66,147.67,20325
2017/10/09,14:24:00,147.66,147.68,147.65,147.68,36854
2017/10/09,14:25:00,147.68,147.72,147.68,147.71,407644
2017/10/09,14:26:00,147.71,147.71,147.69,147.70,27685
2017/10/09,14:27:00,147.70,147.70,147.68,147.68,15969
2017/10/09,14:28:00,147.69,147.69,147.68,147.68,11994
2017/10/09,14:29:00,147.68,147.68,147.65,147.65,24404
2017/10/09,14:30:00,147.65,147.67,147.63,147.67,48835
2017/10/09,14:31:00,147.67,147.68,147.66,147.67,61259
2017/10/09,14:32:00,147.67,147.68,147.64,147.65,27891
2017/10/09,14:33:00,147.65,147.67,147.64,147.66,24065
2017/10/09,14:34:00,147.66,147.67,147.63,147.64,28217
2017/10/09,14:35:00,147.64,147.64,147.56,147.57,99411
2017/10/09,14:36:00,147.58,147.58,147.55,147.56,46228
2017/10/09,14:37:00,147.56,147.62,147.56,147.58,119198
2017/10/09,14:38:00,147.59,147.61,147.57,147.60,37282
2017/10/09,14:39:00,147.60,147.63,147.60,147.62,30546
2017/10/09,14:40:00,147.62,147.65,147.61,147.62,19921
2017/10/09,14:41:00,147.62,147.63,147.60,147.62,13943
2017/10/09,14:42:00,147.63,147.66,147.63,147.66,10611
2017/10/09,14:43:00,147.65,147.66,147.64,147.65,10736
2017/10/09,14:44:00,147.66,147.68,147.66,147.67,23025
2017/10/09,14:45:00,147.67,147.67,147.65,147.66,13441
2017/10/09,14:46:00,147.66,147.69,147.66,147.68,45035
2017/10/09,14:47:00,147.68,147.69,147.62,147.62,16766
2017/10/09,14:48:00,147.62,147.67,147.62,147.67,22436
2017/10/09,14:49:00,147.67,147.69,147.66,147.67,12558
2017/10/09,14:50:00,147.66,147.66,147.61,147.61,19334
2017/10/09,14:51:00,147.61,147.65,147.60,147.65,11466
2017/10/09,14:52:00,147.65,147.65,147.64,147.64,3227
2017/10/09,14:53:00,147.64,147.64,147.62,147.63,8671
2017/10/09,14:54:00,147.63,147.64,147.61,147.61,26274
2017/10/09,14:55:00,147.60,147.61,147.56,147.60,42315
2017/10/09,14:56:00,147.60,147.62,147.60,147.61,11272
2017/10/09,14:57:00,147.61,147.61,147.60,147.60,27681
2017/10/09,14:58:00,147.60,147.61,147.57,147.57,9735
2017/10/09,14:59:00,147.57,147.59,147.57,147.57,8489
2017/10/09,15:00:00,147.58,147.58,147.54,147.54,51446
2017/10/09,15:01:00,147.54,147.56,147.52,147.52,50144
2017/10/09,15:02:00,147.53,147.54,147.52,147.53,16103
2017/10/09,15:03:00,147.53,147.54,147.45,147.47,78309
2017/10/09,15:04:00,147.47,147.52,147.47,147.50,28766
2017/10/09,15:05:00,147.50,147.50,147.46,147.47,10131
2017/10/09,15:06:00,147.47,147.47,147.44,147.45,38582
2017/10/09,15:07:00,147.45,147.49,147.44,147.49,48408
2017/10/09,15:08:00,147.48,147.48,147.45,147.48,6363
2017/10/09,15:09:00,147.47,147.51,147.46,147.47,123278
2017/10/09,15:10:00,147.46,147.50,147.46,147.47,71155
2017/10/09,15:11:00,147.46,147.46,147.42,147.42,69927
2017/10/09,15:12:00,147.43,147.46,147.43,147.43,16817
2017/10/09,15:13:00,147.43,147.43,147.36,147.36,27557
2017/10/09,15:14:00,147.36,147.37,147.33,147.34,77272
2017/10/09,15:15:00,147.34,147.36,147.31,147.33,60997
2017/10/09,15:16:00,147.32,147.38,147.32,147.35,77436
2017/10/09,15:17:00,147.35,147.36,147.32,147.35,26503
2017/10/09,15:18:00,147.35,147.37,147.34,147.36,27283
2017/10/09,15:19:00,147.37,147.39,147.36,147.36,33170
2017/10/09,15:20:00,147.36,147.39,147.35,147.39,8004
2017/10/09,15:21:00,147.39,147.39,147.37,147.39,32937
2017/10/09,15:22:00,147.39,147.42,147.38,147.42,27274
2017/10/09,15:23:00,147.42,147.43,147.41,147.43,51653
2017/10/09,15:24:00,147.43,147.47,147.43,147.47,53735
2017/10/09,15:25:00,147.47,147.47,147.44,147.46,24034
2017/10/09,15:26:00,147.46,147.47,147.44,147.45,17761
2017/10/09,15:27:00,147.46,147.48,147.45,147.48,15504
2017/10/09,15:28:00,147.48,147.51,147.48,147.50,26129
2017/10/09,15:29:00,147.50,147.50,147.49,147.49,13168
2017/10/09,15:30:00,147.49,147.50,147.48,147.49,11839
2017/10/09,15:31:00,147.49,147.49,147.44,147.47,545975
2017/10/09,15:32:00,147.47,147.48,147.42,147.42,37235
2017/10/09,15:33:00,147.42,147.47,147.42,147.47,23903
2017/10/09,15:34:00,147.47,147.47,147.42,147.43,28238
2017/10/09,15:35:00,147.42,147.44,147.42,147.43,11849
2017/10/09,15:36:00,147.43,147.44,147.41,147.44,25017
2017/10/09,15:37:00,147.45,147.45,147.44,147.44,10208
2017/10/09,15:38:00,147.44,147.45,147.35,147.39,63391
2017/10/09,15:39:00,147.39,147.41,147.38,147.40,15802
2017/10/09,15:40:00,147.41,147.44,147.40,147.41,39404
2017/10/09,15:41:00,147.41,147.44,147.41,147.41,28462
2017/10/09,15:42:00,147.41,147.41,147.38,147.39,12063
2017/10/09,15:43:00,147.39,147.39,147.35,147.35,40666
2017/10/09,15:44:00,147.37,147.41,147.37,147.41,26528
2017/10/09,15:45:00,147.41,147.41,147.40,147.41,25160
2017/10/09,15:46:00,147.42,147.42,147.38,147.38,45271
2017/10/09,15:47:00,147.38,147.40,147.37,147.37,42665
2017/10/09,15:48:00,147.37,147.40,147.37,147.39,62704
2017/10/09,15:49:00,147.39,147.40,147.30,147.32,96219
2017/10/09,15:50:00,147.32,147.39,147.32,147.38,87736
2017/10/09,15:51:00,147.38,147.50,147.37,147.47,176246
2017/10/09,15:52:00,147.47,147.49,147.43,147.45,30252
2017/10/09,15:53:00,147.44,147.45,147.43,147.45,32491
2017/10/09,15:54:00,147.45,147.48,147.43,147.48,125230
2017/10/09,15:55:00,147.48,147.51,147.47,147.51,51670
2017/10/09,15:56:00,147.51,147.52,147.48,147.49,114451
2017/10/09,15:57:00,147.49,147.49,147.46,147.47,51465
2017/10/09,15:58:00,147.47,147.47,147.44,147.47,68183
2017/10/09,15:59:00,147.47,147.47,147.45,147.46,64981
2017/10/09,16:00:00,147.46,147.50,147.46,147.49,403380
2017/10/10,09:31:00,147.98,148.00,147.89,147.94,124794
2017/10/10,09:32:00,147.94,148.00,147.92,147.92,100776
2017/10/10,09:33:00,147.93,147.95,147.85,147.93,206351
2017/10/10,09:34:00,147.92,147.97,147.89,147.96,40661
2017/10/10,09:35:00,147.96,147.97,147.91,147.95,68338
2017/10/10,09:36:00,147.95,148.03,147.93,147.97,113024
2017/10/10,09:37:00,147.97,147.99,147.94,147.98,33638
2017/10/10,09:38:00,147.98,147.98,147.94,147.96,55672
2017/10/10,09:39:00,147.96,148.00,147.94,148.00,82674
2017/10/10,09:40:00,148.00,148.07,148.00,148.05,98833
2017/10/10,09:41:00,148.05,148.09,148.04,148.05,38003
2017/10/10,09:42:00,148.05,148.06,148.03,148.06,33600
2017/10/10,09:43:00,148.07,148.14,148.07,148.11,113566
2017/10/10,09:44:00,148.11,148.11,148.06,148.09,83324
2017/10/10,09:45:00,148.09,148.09,147.99,147.99,74314
2017/10/10,09:46:00,147.99,148.01,147.95,147.96,60899
2017/10/10,09:47:00,147.96,147.99,147.95,147.98,41160
2017/10/10,09:48:00,147.98,148.00,147.95,147.95,17516
2017/10/10,09:49:00,147.96,147.97,147.86,147.92,85758
2017/10/10,09:50:00,147.91,147.92,147.87,147.88,58297
2017/10/10,09:51:00,147.88,147.88,147.82,147.82,64623
2017/10/10,09:52:00,147.82,147.84,147.76,147.80,88572
2017/10/10,09:53:00,147.80,147.81,147.76,147.78,43423
2017/10/10,09:54:00,147.79,147.79,147.72,147.74,185843
2017/10/10,09:55:00,147.75,147.75,147.69,147.72,49905
2017/10/10,09:56:00,147.73,147.76,147.71,147.74,16379
2017/10/10,09:57:00,147.74,147.77,147.74,147.75,47997
2017/10/10,09:58:00,147.74,147.78,147.73,147.78,18776
2017/10/10,09:59:00,147.78,147.79,147.75,147.75,15831
2017/10/10,10:00:00,147.74,147.77,147.70,147.73,46720
2017/10/10,10:01:00,147.73,147.74,147.65,147.67,38313
2017/10/10,10:02:00,147.67,147.69,147.65,147.65,27613
2017/10/10,10:03:00,147.65,147.65,147.59,147.59,68708
2017/10/10,10:04:00,147.60,147.68,147.58,147.67,73487
2017/10/10,10:05:00,147.68,147.68,147.62,147.67,70653
2017/10/10,10:06:00,147.67,147.71,147.67,147.68,37471
2017/10/10,10:07:00,147.67,147.67,147.62,147.63,58729
2017/10/10,10:08:00,147.63,147.64,147.49,147.52,112003
2017/10/10,10:09:00,147.53,147.61,147.53,147.58,61429
2017/10/10,10:10:00,147.57,147.66,147.57,147.65,267763
2017/10/10,10:11:00,147.66,147.69,147.64,147.65,125225
2017/10/10,10:12:00,147.64,147.66,147.61,147.64,30528
2017/10/10,10:13:00,147.65,147.66,147.61,147.61,232078
2017/10/10,10:14:00,147.61,147.65,147.53,147.53,238014
2017/10/10,10:15:00,147.54,147.60,147.51,147.57,75111
2017/10/10,10:16:00,147.57,147.57,147.40,147.46,101727
2017/10/10,10:17:00,147.45,147.46,147.40,147.46,85621
2017/10/10,10:18:00,147.45,147.47,147.40,147.41,103667
2017/10/10,10:19:00,147.42,147.49,147.40,147.45,75136
2017/10/10,10:20:00,147.45,147.46,147.31,147.36,80999
2017/10/10,10:21:00,147.36,147.36,147.20,147.28,230213
2017/10/10,10:22:00,147.27,147.33,147.26,147.32,56547
2017/10/10,10:23:00,147.32,147.39,147.31,147.39,47627
2017/10/10,10:24:00,147.39,147.42,147.36,147.41,38655
2017/10/10,10:25:00,147.41,147.41,147.36,147.40,45085
2017/10/10,10:26:00,147.40,147.44,147.39,147.44,62583
2017/10/10,10:27:00,147.45,147.47,147.44,147.44,53644
2017/10/10,10:28:00,147.45,147.45,147.37,147.41,77205
2017/10/10,10:29:00,147.41,147.50,147.41,147.49,124541
2017/10/10,10:30:00,147.49,147.52,147.47,147.50,44070
2017/10/10,10:31:00,147.50,147.54,147.50,147.53,36822
2017/10/10,10:32:00,147.52,147.52,147.47,147.47,46264
2017/10/10,10:33:00,147.47,147.51,147.46,147.50,21355
2017/10/10,10:34:00,147.49,147.56,147.49,147.56,63683
2017/10/10,10:35:00,147.56,147.58,147.53,147.56,35139
2017/10/10,10:36:00,147.56,147.57,147.52,147.52,85007
2017/10/10,10:37:00,147.52,147.55,147.51,147.53,24301
2017/10/10,10:38:00,147.53,147.53,147.45,147.48,105544
2017/10/10,10:39:00,147.48,147.52,147.48,147.49,10092
2017/10/10,10:40:00,147.49,147.49,147.44,147.45,25141
2017/10/10,10:41:00,147.45,147.45,147.41,147.45,20582
2017/10/10,10:42:00,147.45,147.48,147.45,147.48,17047
2017/10/10,10:43:00,147.48,147.55,147.44,147.54,61037
2017/10/10,10:44:00,147.54,147.55,147.52,147.53,6249
2017/10/10,10:45:00,147.54,147.61,147.54,147.60,61942
2017/10/10,10:46:00,147.60,147.60,147.56,147.56,20850
2017/10/10,10:47:00,147.55,147.59,147.55,147.57,22087
2017/10/10,10:48:00,147.57,147.60,147.56,147.60,19334
2017/10/10,10:49:00,147.61,147.63,147.57,147.57,78658
2017/10/10,10:50:00,147.57,147.59,147.56,147.59,27700
2017/10/10,10:51:00,147.60,147.60,147.58,147.58,12226
2017/10/10,10:52:00,147.58,147.58,147.56,147.56,10790
2017/10/10,10:53:00,147.56,147.57,147.52,147.57,6541
2017/10/10,10:54:00,147.58,147.60,147.56,147.57,9730
2017/10/10,10:55:00,147.56,147.56,147.53,147.53,5723
2017/10/10,10:56:00,147.54,147.58,147.53,147.53,10840
2017/10/10,10:57:00,147.53,147.56,147.51,147.53,71561
2017/10/10,10:58:00,147.53,147.54,147.47,147.47,21881
2017/10/10,10:59:00,147.47,147.54,147.46,147.53,29494
2017/10/10,11:00:00,147.53,147.56,147.53,147.55,14783
2017/10/10,11:01:00,147.54,147.56,147.48,147.56,28494
2017/10/10,11:02:00,147.56,147.57,147.52,147.52,9709
2017/10/10,11:03:00,147.52,147.54,147.50,147.50,3029
2017/10/10,11:04:00,147.51,147.52,147.48,147.49,9445
2017/10/10,11:05:00,147.49,147.49,147.39,147.41,19655
2017/10/10,11:06:00,147.42,147.43,147.39,147.39,44384
2017/10/10,11:07:00,147.39,147.40,147.34,147.35,61313
2017/10/10,11:08:00,147.35,147.43,147.33,147.43,21379
2017/10/10,11:09:00,147.42,147.42,147.37,147.40,360996
2017/10/10,11:10:00,147.40,147.49,147.39,147.48,22675
2017/10/10,11:11:00,147.49,147.51,147.46,147.47,29192
2017/10/10,11:12:00,147.47,147.49,147.46,147.49,10363
2017/10/10,11:13:00,147.49,147.49,147.47,147.47,15089
2017/10/10,11:14:00,147.47,147.48,147.44,147.45,20365
2017/10/10,11:15:00,147.45,147.46,147.40,147.42,21114
2017/10/10,11:16:00,147.41,147.42,147.39,147.42,18555
2017/10/10,11:17:00,147.42,147.48,147.42,147.48,10140
2017/10/10,11:18:00,147.48,147.52,147.47,147.51,27866
2017/10/10,11:19:00,147.51,147.55,147.50,147.55,15045
2017/10/10,11:20:00,147.55,147.56,147.54,147.55,19766
2017/10/10,11:21:00,147.55,147.56,147.51,147.52,16799
2017/10/10,11:22:00,147.52,147.52,147.49,147.50,58039
2017/10/10,11:23:00,147.49,147.50,147.41,147.45,35793
2017/10/10,11:24:00,147.45,147.45,147.40,147.42,34963
2017/10/10,11:25:00,147.42,147.45,147.42,147.43,15764
2017/10/10,11:26:00,147.43,147.44,147.39,147.40,16594
2017/10/10,11:27:00,147.41,147.42,147.38,147.39,50178
2017/10/10,11:28:00,147.39,147.39,147.34,147.34,27481
2017/10/10,11:29:00,147.35,147.35,147.29,147.31,62064
2017/10/10,11:30:00,147.31,147.35,147.26,147.33,47530
2017/10/10,11:31:00,147.34,147.45,147.34,147.41,34685
2017/10/10,11:32:00,147.41,147.44,147.38,147.39,18498
2017/10/10,11:33:00,147.40,147.41,147.38,147.39,29709
2017/10/10,11:34:00,147.40,147.45,147.39,147.43,16822
2017/10/10,11:35:00,147.44,147.49,147.43,147.46,22501
2017/10/10,11:36:00,147.46,147.46,147.39,147.40,10673
2017/10/10,11:37:00,147.40,147.41,147.32,147.39,33557
2017/10/10,11:38:00,147.40,147.41,147.38,147.39,24530
2017/10/10,11:39:00,147.39,147.46,147.39,147.46,10953
2017/10/10,11:40:00,147.45,147.45,147.40,147.44,60921
2017/10/10,11:41:00,147.44,147.47,147.43,147.44,12423
2017/10/10,11:42:00,147.44,147.46,147.43,147.43,8696
2017/10/10,11:43:00,147.43,147.43,147.36,147.37,10415
2017/10/10,11:44:00,147.38,147.40,147.37,147.40,9038
2017/10/10,11:45:00,147.40,147.42,147.40,147.41,7404
2017/10/10,11:46:00,147.41,147.41,147.39,147.40,4906
2017/10/10,11:47:00,147.40,147.40,147.35,147.38,23969
2017/10/10,11:48:00,147.39,147.42,147.37,147.39,11087
2017/10/10,11:49:00,147.40,147.40,147.35,147.35,14277
2017/10/10,11:50:00,147.35,147.38,147.35,147.38,25802
2017/10/10,11:51:00,147.38,147.39,147.35,147.36,6828
2017/10/10,11:52:00,147.37,147.38,147.36,147.36,28511
2017/10/10,11:53:00,147.36,147.39,147.35,147.38,20692
2017/10/10,11:54:00,147.39,147.40,147.33,147.33,25956
2017/10/10,11:55:00,147.33,147.33,147.27,147.31,31204
2017/10/10,11:56:00,147.31,147.31,147.26,147.26,32067
2017/10/10,11:57:00,147.26,147.26,147.11,147.18,182549
2017/10/10,11:58:00,147.19,147.19,147.12,147.14,123077
2017/10/10,11:59:00,147.14,147.17,147.09,147.16,70713
2017/10/10,12:00:00,147.16,147.24,147.15,147.22,40020
2017/10/10,12:01:00,147.21,147.23,147.20,147.20,32915
2017/10/10,12:02:00,147.21,147.21,147.19,147.21,87690
2017/10/10,12:03:00,147.21,147.22,147.18,147.19,1278432
2017/10/10,12:04:00,147.19,147.19,147.13,147.14,84285
2017/10/10,12:05:00,147.14,147.18,147.14,147.16,361891
2017/10/10,12:06:00,147.16,147.23,147.16,147.22,66780
2017/10/10,12:07:00,147.22,147.22,147.15,147.16,70112
2017/10/10,12:08:00,147.16,147.17,147.03,147.06,364357
2017/10/10,12:09:00,147.06,147.06,147.01,147.03,125206
2017/10/10,12:10:00,147.02,147.10,147.02,147.07,71637
2017/10/10,12:11:00,147.07,147.08,147.00,147.04,38515
2017/10/10,12:12:00,147.04,147.05,147.00,147.02,22214
2017/10/10,12:13:00,147.01,147.06,146.99,147.06,43054
2017/10/10,12:14:00,147.06,147.11,147.03,147.11,15312
2017/10/10,12:15:00,147.09,147.10,147.05,147.06,25090
2017/10/10,12:16:00,147.06,147.12,147.06,147.11,19569
2017/10/10,12:17:00,147.11,147.13,147.08,147.13,106045
2017/10/10,12:18:00,147.14,147.14,147.07,147.07,149256
2017/10/10,12:19:00,147.09,147.10,147.06,147.09,37512
2017/10/10,12:20:00,147.08,147.09,147.03,147.03,36959
2017/10/10,12:21:00,147.03,147.04,147.01,147.01,83453
2017/10/10,12:22:00,147.02,147.05,146.95,146.98,97730
2017/10/10,12:23:00,146.95,147.11,146.95,147.11,52475
2017/10/10,12:24:00,147.11,147.16,147.10,147.15,100835
2017/10/10,12:25:00,147.15,147.17,147.12,147.13,79418
2017/10/10,12:26:00,147.14,147.14,147.11,147.12,8092
2017/10/10,12:27:00,147.12,147.15,147.09,147.12,25189
2017/10/10,12:28:00,147.11,147.18,147.11,147.15,65047
2017/10/10,12:29:00,147.15,147.18,147.13,147.17,119081
2017/10/10,12:30:00,147.16,147.17,147.16,147.16,16157
2017/10/10,12:31:00,147.16,147.18,147.15,147.17,228432
2017/10/10,12:32:00,147.16,147.23,147.16,147.22,537457
2017/10/10,12:33:00,147.22,147.23,147.20,147.23,26007
2017/10/10,12:34:00,147.23,147.24,147.21,147.23,18369
2017/10/10,12:35:00,147.23,147.26,147.22,147.24,15187
2017/10/10,12:36:00,147.25,147.28,147.25,147.26,26761
2017/10/10,12:37:00,147.27,147.29,147.25,147.26,18137
2017/10/10,12:38:00,147.27,147.27,147.23,147.23,20414
2017/10/10,12:39:00,147.23,147.27,147.23,147.26,29349
2017/10/10,12:40:00,147.25,147.26,147.21,147.21,16273
2017/10/10,12:41:00,147.21,147.28,147.21,147.27,110106
2017/10/10,12:42:00,147.28,147.33,147.27,147.32,64552
2017/10/10,12:43:00,147.32,147.36,147.31,147.35,77130
2017/10/10,12:44:00,147.35,147.40,147.35,147.38,40764
2017/10/10,12:45:00,147.38,147.38,147.37,147.37,7755
2017/10/10,12:46:00,147.37,147.38,147.35,147.35,38654
2017/10/10,12:47:00,147.35,147.35,147.32,147.33,28366
2017/10/10,12:48:00,147.33,147.37,147.32,147.37,106836
2017/10/10,12:49:00,147.37,147.38,147.31,147.32,19027
2017/10/10,12:50:00,147.31,147.33,147.31,147.33,14501
2017/10/10,12:51:00,147.34,147.38,147.33,147.37,9350
2017/10/10,12:52:00,147.37,147.38,147.37,147.37,3414
2017/10/10,12:53:00,147.36,147.37,147.35,147.36,24848
2017/10/10,12:54:00,147.35,147.37,147.34,147.34,6335
2017/10/10,12:55:00,147.35,147.35,147.29,147.30,18901
2017/10/10,12:56:00,147.31,147.35,147.31,147.34,15756
2017/10/10,12:57:00,147.34,147.35,147.32,147.33,7552
2017/10/10,12:58:00,147.33,147.33,147.30,147.30,15483
2017/10/10,12:59:00,147.30,147.32,147.29,147.32,9663
2017/10/10,13:00:00,147.33,147.34,147.33,147.33,4076
2017/10/10,13:01:00,147.33,147.37,147.31,147.37,16223
2017/10/10,13:02:00,147.38,147.41,147.38,147.38,27073
2017/10/10,13:03:00,147.38,147.42,147.38,147.40,23529
2017/10/10,13:04:00,147.41,147.41,147.34,147.35,24568
2017/10/10,13:05:00,147.35,147.37,147.33,147.35,15126
2017/10/10,13:06:00,147.34,147.36,147.32,147.34,19425
2017/10/10,13:07:00,147.34,147.35,147.32,147.32,5221
2017/10/10,13:08:00,147.32,147.35,147.32,147.35,7454
2017/10/10,13:09:00,147.35,147.38,147.35,147.36,12278
2017/10/10,13:10:00,147.35,147.37,147.34,147.36,3928
2017/10/10,13:11:00,147.37,147.43,147.37,147.43,28654
2017/10/10,13:12:00,147.43,147.53,147.43,147.52,58578
2017/10/10,13:13:00,147.52,147.53,147.48,147.48,41887
2017/10/10,13:14:00,147.48,147.49,147.48,147.48,10198
2017/10/10,13:15:00,147.48,147.48,147.45,147.47,15303
2017/10/10,13:16:00,147.47,147.49,147.46,147.46,65469
2017/10/10,13:17:00,147.48,147.49,147.45,147.45,24440
2017/10/10,13:18:00,147.45,147.46,147.39,147.41,48878
2017/10/10,13:19:00,147.41,147.44,147.41,147.44,13375
2017/10/10,13:20:00,147.44,147.44,147.40,147.40,3637
2017/10/10,13:21:00,147.40,147.41,147.38,147.40,9909
2017/10/10,13:22:00,147.40,147.40,147.38,147.39,22108
2017/10/10,13:23:00,147.38,147.38,147.36,147.38,78448
2017/10/10,13:24:00,147.38,147.38,147.35,147.37,18461
2017/10/10,13:25:00,147.37,147.37,147.35,147.35,4268
2017/10/10,13:26:00,147.35,147.35,147.33,147.34,6901
2017/10/10,13:27:00,147.34,147.37,147.34,147.35,10853
2017/10/10,13:28:00,147.35,147.37,147.34,147.35,11259
2017/10/10,13:29:00,147.35,147.39,147.35,147.37,7510
2017/10/10,13:30:00,147.38,147.39,147.36,147.37,103265
2017/10/10,13:31:00,147.37,147.41,147.37,147.41,29234
2017/10/10,13:32:00,147.41,147.45,147.41,147.42,21533
2017/10/10,13:33:00,147.42,147.42,147.38,147.40,17407
2017/10/10,13:34:00,147.41,147.42,147.39,147.41,22549
2017/10/10,13:35:00,147.41,147.41,147.39,147.39,4243
2017/10/10,13:36:00,147.39,147.43,147.39,147.41,23800
2017/10/10,13:37:00,147.40,147.42,147.32,147.35,19942
2017/10/10,13:38:00,147.36,147.38,147.31,147.33,17218
2017/10/10,13:39:00,147.33,147.46,147.33,147.44,44509
2017/10/10,13:40:00,147.44,147.46,147.43,147.44,14972
2017/10/10,13:41:00,147.46,147.51,147.45,147.48,127208
2017/10/10,13:42:00,147.50,147.50,147.46,147.47,13454
2017/10/10,13:43:00,147.48,147.48,147.42,147.43,22697
2017/10/10,13:44:00,147.43,147.43,147.37,147.40,27600
2017/10/10,13:45:00,147.40,147.40,147.37,147.39,5970
2017/10/10,13:46:00,147.39,147.39,147.38,147.38,4553
2017/10/10,13:47:00,147.37,147.37,147.33,147.36,295267
2017/10/10,13:48:00,147.36,147.37,147.36,147.37,5655
2017/10/10,13:49:00,147.37,147.40,147.36,147.39,106644
2017/10/10,13:50:00,147.38,147.40,147.38,147.39,7652
2017/10/10,13:51:00,147.39,147.40,147.37,147.37,8035
2017/10/10,13:52:00,147.37,147.37,147.34,147.35,18015
2017/10/10,13:53:00,147.35,147.38,147.35,147.36,34100
2017/10/10,13:54:00,147.36,147.38,147.36,147.38,5065
2017/10/10,13:55:00,147.38,147.38,147.36,147.36,10268
2017/10/10,13:56:00,147.36,147.38,147.35,147.37,17314
2017/10/10,13:57:00,147.36,147.37,147.35,147.36,9625
2017/10/10,13:58:00,147.36,147.37,147.32,147.33,19516
2017/10/10,13:59:00,147.32,147.34,147.31,147.33,6049
2017/10/10,14:00:00,147.34,147.34,147.32,147.32,3366
2017/10/10,14:01:00,147.32,147.40,147.31,147.39,49404
2017/10/10,14:02:00,147.38,147.39,147.36,147.39,5331
2017/10/10,14:03:00,147.39,147.39,147.36,147.36,18131
2017/10/10,14:04:00,147.36,147.36,147.34,147.34,5246
2017/10/10,14:05:00,147.34,147.38,147.34,147.35,6234
2017/10/10,14:06:00,147.36,147.38,147.35,147.38,4489
2017/10/10,14:07:00,147.38,147.40,147.38,147.39,9075
2017/10/10,14:08:00,147.39,147.40,147.35,147.36,15533
2017/10/10,14:09:00,147.36,147.39,147.36,147.37,23585
2017/10/10,14:10:00,147.37,147.38,147.37,147.37,7392
2017/10/10,14:11:00,147.37,147.37,147.35,147.37,30743
2017/10/10,14:12:00,147.37,147.37,147.31,147.33,22103
2017/10/10,14:13:00,147.33,147.34,147.33,147.33,22233
2017/10/10,14:14:00,147.33,147.34,147.31,147.34,9097
2017/10/10,14:15:00,147.34,147.34,147.32,147.34,7573
2017/10/10,14:16:00,147.34,147.36,147.34,147.35,7465
2017/10/10,14:17:00,147.35,147.35,147.33,147.34,10085
2017/10/10,14:18:00,147.34,147.34,147.30,147.32,22374
2017/10/10,14:19:00,147.32,147.32,147.27,147.27,16772
2017/10/10,14:20:00,147.27,147.29,147.27,147.29,19094
2017/10/10,14:21:00,147.29,147.29,147.27,147.28,10072
2017/10/10,14:22:00,147.28,147.29,147.26,147.28,37885
2017/10/10,14:23:00,147.28,147.30,147.27,147.29,11715
2017/10/10,14:24:00,147.30,147.32,147.29,147.29,6501
2017/10/10,14:25:00,147.29,147.31,147.29,147.31,8876
2017/10/10,14:26:00,147.31,147.34,147.31,147.33,13576
2017/10/10,14:27:00,147.33,147.34,147.33,147.34,16888
2017/10/10,14:28:00,147.35,147.40,147.35,147.38,52898
2017/10/10,14:29:00,147.38,147.38,147.35,147.36,8239
2017/10/10,14:30:00,147.36,147.37,147.36,147.37,5888
2017/10/10,14:31:00,147.37,147.41,147.37,147.40,9193
2017/10/10,14:32:00,147.41,147.42,147.40,147.40,19927
2017/10/10,14:33:00,147.40,147.40,147.37,147.37,7610
2017/10/10,14:34:00,147.37,147.38,147.37,147.38,1619
2017/10/10,14:35:00,147.38,147.41,147.38,147.39,12979
2017/10/10,14:36:00,147.39,147.39,147.38,147.38,2606
2017/10/10,14:37:00,147.38,147.38,147.34,147.36,33379
2017/10/10,14:38:00,147.36,147.37,147.36,147.36,10892
2017/10/10,14:39:00,147.36,147.39,147.36,147.38,9864
2017/10/10,14:40:00,147.38,147.39,147.38,147.39,3545
2017/10/10,14:41:00,147.39,147.41,147.39,147.41,8880
2017/10/10,14:42:00,147.41,147.41,147.40,147.40,2834
2017/10/10,14:43:00,147.40,147.41,147.38,147.38,6719
2017/10/10,14:44:00,147.38,147.39,147.38,147.39,9666
2017/10/10,14:45:00,147.39,147.41,147.39,147.40,13547
2017/10/10,14:46:00,147.40,147.40,147.39,147.39,7221
2017/10/10,14:47:00,147.39,147.39,147.37,147.38,5454
2017/10/10,14:48:00,147.38,147.41,147.38,147.40,6823
2017/10/10,14:49:00,147.40,147.41,147.40,147.41,8325
2017/10/10,14:50:00,147.41,147.43,147.41,147.42,56926
2017/10/10,14:51:00,147.43,147.44,147.43,147.43,22185
2017/10/10,14:52:00,147.42,147.44,147.40,147.43,38008
2017/10/10,14:53:00,147.43,147.43,147.41,147.41,21247
2017/10/10,14:54:00,147.41,147.43,147.41,147.41,7091
2017/10/10,14:55:00,147.41,147.43,147.41,147.43,4037
2017/10/10,14:56:00,147.42,147.43,147.40,147.40,9051
2017/10/10,14:57:00,147.40,147.40,147.39,147.40,1572
2017/10/10,14:58:00,147.40,147.40,147.39,147.39,7670
2017/10/10,14:59:00,147.39,147.41,147.39,147.39,20134
2017/10/10,15:00:00,147.39,147.42,147.38,147.42,11879
2017/10/10,15:01:00,147.43,147.45,147.42,147.45,14336
2017/10/10,15:02:00,147.45,147.47,147.45,147.47,3943
2017/10/10,15:03:00,147.47,147.48,147.45,147.47,54781
2017/10/10,15:04:00,147.47,147.50,147.47,147.50,219137
2017/10/10,15:05:00,147.49,147.50,147.48,147.49,11222
2017/10/10,15:06:00,147.49,147.52,147.49,147.52,24968
2017/10/10,15:07:00,147.53,147.57,147.52,147.56,93586
2017/10/10,15:08:00,147.56,147.59,147.56,147.57,49360
2017/10/10,15:09:00,147.57,147.58,147.56,147.58,11294
2017/10/10,15:10:00,147.58,147.58,147.57,147.57,5150
2017/10/10,15:11:00,147.58,147.58,147.56,147.56,17023
2017/10/10,15:12:00,147.56,147.57,147.53,147.55,11274
2017/10/10,15:13:00,147.55,147.57,147.55,147.57,16562
2017/10/10,15:14:00,147.57,147.57,147.55,147.55,15037
2017/10/10,15:15:00,147.55,147.55,147.52,147.53,10770
2017/10/10,15:16:00,147.53,147.53,147.51,147.51,19004
2017/10/10,15:17:00,147.51,147.51,147.50,147.51,15251
2017/10/10,15:18:00,147.51,147.54,147.50,147.54,16302
2017/10/10,15:19:00,147.54,147.54,147.51,147.52,22369
2017/10/10,15:20:00,147.52,147.52,147.50,147.50,9338
2017/10/10,15:21:00,147.50,147.51,147.49,147.50,77869
2017/10/10,15:22:00,147.50,147.53,147.50,147.50,17153
2017/10/10,15:23:00,147.51,147.51,147.50,147.51,4511
2017/10/10,15:24:00,147.51,147.54,147.51,147.52,9799
2017/10/10,15:25:00,147.52,147.53,147.52,147.53,8449
2017/10/10,15:26:00,147.54,147.55,147.53,147.54,13764
2017/10/10,15:27:00,147.53,147.54,147.53,147.53,12913
2017/10/10,15:28:00,147.53,147.53,147.52,147.53,15565
2017/10/10,15:29:00,147.53,147.53,147.49,147.50,33772
2017/10/10,15:30:00,147.50,147.50,147.47,147.47,15549
2017/10/10,15:31:00,147.47,147.55,147.47,147.54,31364
2017/10/10,15:32:00,147.54,147.54,147.51,147.52,15199
2017/10/10,15:33:00,147.52,147.54,147.51,147.52,31241
2017/10/10,15:34:00,147.52,147.54,147.51,147.51,21389
2017/10/10,15:35:00,147.51,147.53,147.50,147.51,16265
2017/10/10,15:36:00,147.50,147.51,147.49,147.51,13191
2017/10/10,15:37:00,147.51,147.51,147.48,147.49,20513
2017/10/10,15:38:00,147.49,147.50,147.49,147.49,9212
2017/10/10,15:39:00,147.49,147.52,147.49,147.52,25030
2017/10/10,15:40:00,147.52,147.52,147.49,147.49,31844
2017/10/10,15:41:00,147.49,147.50,147.48,147.49,31464
2017/10/10,15:42:00,147.50,147.50,147.47,147.48,19586
2017/10/10,15:43:00,147.48,147.48,147.44,147.46,33548
2017/10/10,15:44:00,147.46,147.49,147.45,147.49,17122
2017/10/10,15:45:00,147.49,147.51,147.47,147.50,37982
2017/10/10,15:46:00,147.50,147.53,147.50,147.52,19157
2017/10/10,15:47:00,147.52,147.54,147.52,147.53,14514
2017/10/10,15:48:00,147.53,147.54,147.49,147.50,116018
2017/10/10,15:49:00,147.50,147.52,147.49,147.51,27521
2017/10/10,15:50:00,147.52,147.52,147.50,147.52,27853
2017/10/10,15:51:00,147.53,147.57,147.52,147.55,77386
2017/10/10,15:52:00,147.54,147.57,147.53,147.57,40733
2017/10/10,15:53:00,147.56,147.57,147.50,147.52,30231
2017/10/10,15:54:00,147.52,147.53,147.50,147.50,186310
2017/10/10,15:55:00,147.50,147.50,147.48,147.49,59605
2017/10/10,15:56:00,147.49,147.54,147.49,147.54,216605
2017/10/10,15:57:00,147.54,147.56,147.53,147.54,110241
2017/10/10,15:58:00,147.54,147.56,147.53,147.54,54155
2017/10/10,15:59:00,147.54,147.58,147.53,147.57,119797
2017/10/10,16:00:00,147.57,147.60,147.56,147.60,402858
2017/10/11,09:31:00,147.53,147.60,147.53,147.55,120418
2017/10/11,09:32:00,147.56,147.58,147.53,147.54,95599
2017/10/11,09:33:00,147.54,147.65,147.49,147.65,63974
2017/10/11,09:34:00,147.65,147.67,147.60,147.60,143421
2017/10/11,09:35:00,147.59,147.61,147.45,147.49,138542
2017/10/11,09:36:00,147.49,147.50,147.39,147.44,194970
2017/10/11,09:37:00,147.45,147.53,147.45,147.49,27076
2017/10/11,09:38:00,147.49,147.57,147.48,147.54,118498
2017/10/11,09:39:00,147.54,147.59,147.50,147.50,23722
2017/10/11,09:40:00,147.49,147.52,147.43,147.43,37989
2017/10/11,09:41:00,147.43,147.48,147.42,147.46,52167
2017/10/11,09:42:00,147.45,147.56,147.45,147.54,18391
2017/10/11,09:43:00,147.54,147.58,147.54,147.54,26520
2017/10/11,09:44:00,147.54,147.55,147.50,147.50,75049
2017/10/11,09:45:00,147.51,147.57,147.51,147.55,56024
2017/10/11,09:46:00,147.55,147.59,147.52,147.53,34513
2017/10/11,09:47:00,147.53,147.53,147.46,147.49,38076
2017/10/11,09:48:00,147.49,147.53,147.49,147.51,19799
2017/10/11,09:49:00,147.53,147.56,147.52,147.54,65285
2017/10/11,09:50:00,147.54,147.58,147.51,147.51,18921
2017/10/11,09:51:00,147.52,147.54,147.48,147.51,36725
2017/10/11,09:52:00,147.51,147.51,147.49,147.49,9277
2017/10/11,09:53:00,147.49,147.50,147.45,147.50,14289
2017/10/11,09:54:00,147.50,147.50,147.38,147.41,62491
2017/10/11,09:55:00,147.41,147.42,147.34,147.37,30979
2017/10/11,09:56:00,147.37,147.42,147.35,147.41,21596
2017/10/11,09:57:00,147.41,147.47,147.41,147.46,109927
2017/10/11,09:58:00,147.46,147.50,147.46,147.48,43303
2017/10/11,09:59:00,147.49,147.52,147.49,147.52,23295
2017/10/11,10:00:00,147.51,147.51,147.47,147.51,19886
2017/10/11,10:01:00,147.51,147.55,147.48,147.49,23089
2017/10/11,10:02:00,147.49,147.52,147.48,147.52,22725
2017/10/11,10:03:00,147.53,147.56,147.51,147.56,26074
2017/10/11,10:04:00,147.56,147.58,147.55,147.58,18093
2017/10/11,10:05:00,147.59,147.66,147.59,147.63,110930
2017/10/11,10:06:00,147.64,147.66,147.58,147.59,52877
2017/10/11,10:07:00,147.60,147.64,147.59,147.64,18014
2017/10/11,10:08:00,147.64,147.65,147.62,147.65,14241
2017/10/11,10:09:00,147.64,147.66,147.62,147.66,25213
2017/10/11,10:10:00,147.66,147.70,147.66,147.70,34428
2017/10/11,10:11:00,147.70,147.72,147.68,147.72,48657
2017/10/11,10:12:00,147.72,147.72,147.70,147.72,20869
2017/10/11,10:13:00,147.73,147.77,147.71,147.73,46330
2017/10/11,10:14:00,147.73,147.74,147.71,147.72,5356
2017/10/11,10:15:00,147.72,147.74,147.71,147.72,11891
2017/10/11,10:16:00,147.71,147.71,147.64,147.66,24549
2017/10/11,10:17:00,147.66,147.66,147.64,147.65,23974
2017/10/11,10:18:00,147.65,147.65,147.60,147.60,33957
2017/10/11,10:19:00,147.61,147.67,147.61,147.67,35619
2017/10/11,10:20:00,147.66,147.67,147.63,147.64,17106
2017/10/11,10:21:00,147.64,147.71,147.64,147.70,113970
2017/10/11,10:22:00,147.69,147.72,147.69,147.69,27450
2017/10/11,10:23:00,147.69,147.71,147.69,147.71,5600
2017/10/11,10:24:00,147.71,147.76,147.71,147.74,65754
2017/10/11,10:25:00,147.75,147.75,147.72,147.73,16375
2017/10/11,10:26:00,147.73,147.76,147.73,147.76,14014
2017/10/11,10:27:00,147.76,147.81,147.76,147.79,65697
2017/10/11,10:28:00,147.79,147.80,147.78,147.79,15954
2017/10/11,10:29:00,147.79,147.79,147.74,147.75,30072
2017/10/11,10:30:00,147.75,147.78,147.71,147.73,30217
2017/10/11,10:31:00,147.73,147.74,147.71,147.73,11502
2017/10/11,10:32:00,147.73,147.73,147.70,147.73,145909
2017/10/11,10:33:00,147.73,147.76,147.73,147.74,13167
2017/10/11,10:34:00,147.75,147.81,147.75,147.80,15851
2017/10/11,10:35:00,147.80,147.80,147.78,147.79,10696
2017/10/11,10:36:00,147.79,147.80,147.74,147.75,20413
2017/10/11,10:37:00,147.75,147.77,147.71,147.72,22317
2017/10/11,10:38:00,147.71,147.72,147.68,147.68,21276
2017/10/11,10:39:00,147.68,147.71,147.67,147.69,5815
2017/10/11,10:40:00,147.68,147.69,147.65,147.65,8283
2017/10/11,10:41:00,147.65,147.65,147.63,147.65,5838
2017/10/11,10:42:00,147.66,147.69,147.66,147.66,12074
2017/10/11,10:43:00,147.66,147.70,147.66,147.68,21329
2017/10/11,10:44:00,147.68,147.69,147.66,147.67,3296
2017/10/11,10:45:00,147.66,147.71,147.66,147.71,14170
2017/10/11,10:46:00,147.71,147.75,147.69,147.69,22139
2017/10/11,10:47:00,147.68,147.72,147.68,147.71,7225
2017/10/11,10:48:00,147.72,147.72,147.69,147.70,21773
2017/10/11,10:49:00,147.70,147.70,147.68,147.70,22981
2017/10/11,10:50:00,147.70,147.70,147.65,147.66,23015
2017/10/11,10:51:00,147.66,147.70,147.66,147.69,8120
2017/10/11,10:52:00,147.69,147.69,147.65,147.66,19872
2017/10/11,10:53:00,147.66,147.70,147.66,147.70,45234
2017/10/11,10:54:00,147.70,147.70,147.68,147.70,49850
2017/10/11,10:55:00,147.70,147.71,147.68,147.70,20783
2017/10/11,10:56:00,147.70,147.72,147.68,147.72,27638
2017/10/11,10:57:00,147.72,147.72,147.70,147.71,9164
2017/10/11,10:58:00,147.72,147.72,147.66,147.67,11369
2017/10/11,10:59:00,147.66,147.67,147.64,147.66,30440
2017/10/11,11:00:00,147.66,147.68,147.64,147.67,7758
2017/10/11,11:01:00,147.67,147.67,147.64,147.64,25890
2017/10/11,11:02:00,147.64,147.66,147.64,147.65,13845
2017/10/11,11:03:00,147.66,147.66,147.61,147.64,29833
2017/10/11,11:04:00,147.64,147.69,147.62,147.68,34877
2017/10/11,11:05:00,147.67,147.70,147.66,147.69,6952
2017/10/11,11:06:00,147.69,147.72,147.68,147.69,11158
2017/10/11,11:07:00,147.69,147.72,147.69,147.71,12864
2017/10/11,11:08:00,147.71,147.71,147.68,147.69,6216
2017/10/11,11:09:00,147.69,147.70,147.68,147.70,3410
2017/10/11,11:10:00,147.71,147.75,147.71,147.74,15285
2017/10/11,11:11:00,147.74,147.78,147.74,147.77,39974
2017/10/11,11:12:00,147.76,147.77,147.75,147.75,17319
2017/10/11,11:13:00,147.75,147.78,147.74,147.77,7594
2017/10/11,11:14:00,147.77,147.77,147.74,147.75,6018
2017/10/11,11:15:00,147.75,147.75,147.73,147.75,18559
2017/10/11,11:16:00,147.75,147.76,147.75,147.75,8023
2017/10/11,11:17:00,147.76,147.79,147.72,147.72,15782
2017/10/11,11:18:00,147.72,147.73,147.67,147.67,13958
2017/10/11,11:19:00,147.67,147.68,147.65,147.67,42398
2017/10/11,11:20:00,147.67,147.67,147.64,147.64,5125
2017/10/11,11:21:00,147.65,147.66,147.62,147.64,7173
2017/10/11,11:22:00,147.64,147.68,147.64,147.68,16628
2017/10/11,11:23:00,147.69,147.69,147.67,147.68,13629
2017/10/11,11:24:00,147.68,147.68,147.63,147.65,7718
2017/10/11,11:25:00,147.65,147.68,147.62,147.62,5777
2017/10/11,11:26:00,147.62,147.63,147.57,147.59,40881
2017/10/11,11:27:00,147.59,147.61,147.58,147.60,8813
2017/10/11,11:28:00,147.60,147.62,147.59,147.59,11566
2017/10/11,11:29:00,147.58,147.60,147.58,147.59,8091
2017/10/11,11:30:00,147.59,147.59,147.55,147.57,22943
2017/10/11,11:31:00,147.57,147.61,147.57,147.60,30949
2017/10/11,11:32:00,147.60,147.64,147.60,147.64,13381
2017/10/11,11:33:00,147.64,147.65,147.63,147.63,4122
2017/10/11,11:34:00,147.63,147.66,147.63,147.65,8172
2017/10/11,11:35:00,147.65,147.65,147.59,147.63,17418
2017/10/11,11:36:00,147.63,147.64,147.60,147.60,2157
2017/10/11,11:37:00,147.60,147.64,147.60,147.64,4540
2017/10/11,11:38:00,147.64,147.66,147.63,147.63,16521
2017/10/11,11:39:00,147.64,147.66,147.62,147.63,10826
2017/10/11,11:40:00,147.63,147.67,147.63,147.65,15320
2017/10/11,11:41:00,147.64,147.64,147.60,147.61,20521
2017/10/11,11:42:00,147.61,147.62,147.58,147.59,23283
2017/10/11,11:43:00,147.60,147.63,147.60,147.63,15857
2017/10/11,11:44:00,147.63,147.64,147.62,147.64,8596
2017/10/11,11:45:00,147.63,147.64,147.63,147.63,8166
2017/10/11,11:46:00,147.62,147.65,147.62,147.64,4778
2017/10/11,11:47:00,147.65,147.65,147.63,147.63,2648
2017/10/11,11:48:00,147.63,147.65,147.63,147.65,1787
2017/10/11,11:49:00,147.65,147.66,147.62,147.65,47871
2017/10/11,11:50:00,147.65,147.65,147.61,147.62,7466
2017/10/11,11:51:00,147.62,147.66,147.62,147.66,1952
2017/10/11,11:52:00,147.65,147.66,147.65,147.66,621
2017/10/11,11:53:00,147.66,147.69,147.65,147.68,11985
2017/10/11,11:54:00,147.69,147.70,147.68,147.68,16042
2017/10/11,11:55:00,147.69,147.70,147.68,147.68,6874
2017/10/11,11:56:00,147.68,147.70,147.68,147.70,5229
2017/10/11,11:57:00,147.70,147.71,147.67,147.67,7886
2017/10/11,11:58:00,147.68,147.70,147.68,147.68,3768
2017/10/11,11:59:00,147.68,147.68,147.66,147.67,4190
2017/10/11,12:00:00,147.67,147.67,147.65,147.67,7041
2017/10/11,12:01:00,147.67,147.70,147.67,147.68,20049
2017/10/11,12:02:00,147.68,147.70,147.68,147.69,800
2017/10/11,12:03:00,147.69,147.72,147.69,147.72,8607
2017/10/11,12:04:00,147.72,147.73,147.71,147.72,19656
2017/10/11,12:05:00,147.72,147.74,147.72,147.74,7473
2017/10/11,12:06:00,147.74,147.75,147.73,147.75,5866
2017/10/11,12:07:00,147.74,147.74,147.72,147.73,11270
2017/10/11,12:08:00,147.73,147.73,147.72,147.72,28241
2017/10/11,12:09:00,147.72,147.74,147.71,147.71,70233
2017/10/11,12:10:00,147.71,147.73,147.71,147.72,25976
2017/10/11,12:11:00,147.72,147.73,147.70,147.70,12440
2017/10/11,12:12:00,147.70,147.70,147.69,147.70,12691
2017/10/11,12:13:00,147.71,147.72,147.70,147.70,25704
2017/10/11,12:14:00,147.70,147.70,147.68,147.68,10158
2017/10/11,12:15:00,147.68,147.69,147.67,147.68,4892
2017/10/11,12:16:00,147.69,147.70,147.69,147.69,6031
2017/10/11,12:17:00,147.70,147.72,147.70,147.72,8732
2017/10/11,12:18:00,147.72,147.72,147.69,147.70,7090
2017/10/11,12:19:00,147.70,147.70,147.69,147.70,2845
2017/10/11,12:20:00,147.71,147.75,147.71,147.74,18110
2017/10/11,12:21:00,147.74,147.74,147.72,147.74,6499
2017/10/11,12:22:00,147.74,147.75,147.73,147.75,6484
2017/10/11,12:23:00,147.74,147.75,147.73,147.73,9286
2017/10/11,12:24:00,147.73,147.77,147.73,147.77,8743
2017/10/11,12:25:00,147.77,147.77,147.74,147.75,15174
2017/10/11,12:26:00,147.75,147.77,147.75,147.77,21889
2017/10/11,12:27:00,147.76,147.77,147.75,147.75,30888
2017/10/11,12:28:00,147.76,147.77,147.75,147.76,35968
2017/10/11,12:29:00,147.77,147.78,147.75,147.75,18179
2017/10/11,12:30:00,147.75,147.77,147.75,147.76,9607
2017/10/11,12:31:00,147.76,147.77,147.75,147.77,12542
2017/10/11,12:32:00,147.77,147.77,147.74,147.75,134846
2017/10/11,12:33:00,147.76,147.77,147.74,147.76,16812
2017/10/11,12:34:00,147.77,147.78,147.76,147.77,29795
2017/10/11,12:35:00,147.77,147.77,147.74,147.75,1333
2017/10/11,12:36:00,147.75,147.75,147.72,147.73,11463
2017/10/11,12:37:00,147.74,147.75,147.73,147.73,9670
2017/10/11,12:38:00,147.74,147.75,147.73,147.74,9130
2017/10/11,12:39:00,147.74,147.76,147.73,147.75,62162
2017/10/11,12:40:00,147.76,147.76,147.75,147.76,2721
2017/10/11,12:41:00,147.75,147.77,147.75,147.76,8502
2017/10/11,12:42:00,147.76,147.76,147.75,147.75,2199
2017/10/11,12:43:00,147.76,147.76,147.75,147.76,50457
2017/10/11,12:44:00,147.76,147.78,147.75,147.78,9601
2017/10/11,12:45:00,147.78,147.79,147.76,147.76,30628
2017/10/11,12:46:00,147.76,147.77,147.75,147.76,8580
2017/10/11,12:47:00,147.76,147.76,147.74,147.75,10664
2017/10/11,12:48:00,147.75,147.75,147.72,147.73,13241
2017/10/11,12:49:00,147.73,147.74,147.72,147.73,26130
2017/10/11,12:50:00,147.73,147.73,147.71,147.72,4933
2017/10/11,12:51:00,147.72,147.72,147.69,147.71,3098
2017/10/11,12:52:00,147.71,147.73,147.71,147.73,2303
2017/10/11,12:53:00,147.73,147.77,147.73,147.75,9061
2017/10/11,12:54:00,147.76,147.76,147.74,147.75,4141
2017/10/11,12:55:00,147.75,147.76,147.74,147.76,11226
2017/10/11,12:56:00,147.76,147.76,147.72,147.73,20423
2017/10/11,12:57:00,147.74,147.77,147.74,147.76,15443
2017/10/11,12:58:00,147.76,147.76,147.75,147.75,6937
2017/10/11,12:59:00,147.75,147.76,147.74,147.76,10921
2017/10/11,13:00:00,147.76,147.76,147.73,147.74,10341
2017/10/11,13:01:00,147.74,147.75,147.74,147.74,5863
2017/10/11,13:02:00,147.74,147.76,147.74,147.76,10437
2017/10/11,13:03:00,147.77,147.77,147.76,147.77,28391
2017/10/11,13:04:00,147.76,147.76,147.73,147.73,8735
2017/10/11,13:05:00,147.73,147.75,147.73,147.75,19335
2017/10/11,13:06:00,147.75,147.76,147.73,147.74,4649
2017/10/11,13:07:00,147.74,147.76,147.74,147.76,20404
2017/10/11,13:08:00,147.76,147.77,147.74,147.77,5918
2017/10/11,13:09:00,147.77,147.79,147.77,147.78,18269
2017/10/11,13:10:00,147.78,147.79,147.77,147.79,5209
2017/10/11,13:11:00,147.79,147.80,147.77,147.78,5049
2017/10/11,13:12:00,147.77,147.77,147.76,147.76,2793
2017/10/11,13:13:00,147.76,147.77,147.76,147.77,2608
2017/10/11,13:14:00,147.77,147.79,147.77,147.79,15943
2017/10/11,13:15:00,147.80,147.84,147.75,147.75,40362
2017/10/11,13:16:00,147.75,147.78,147.75,147.78,25954
2017/10/11,13:17:00,147.78,147.79,147.77,147.78,2977
2017/10/11,13:18:00,147.78,147.78,147.75,147.76,11002
2017/10/11,13:19:00,147.76,147.76,147.75,147.75,2098
2017/10/11,13:20:00,147.75,147.76,147.74,147.76,4793
2017/10/11,13:21:00,147.76,147.76,147.73,147.74,7841
2017/10/11,13:22:00,147.74,147.75,147.73,147.73,2086
2017/10/11,13:23:00,147.73,147.73,147.69,147.70,63287
2017/10/11,13:24:00,147.70,147.71,147.70,147.70,23601
2017/10/11,13:25:00,147.70,147.72,147.70,147.71,5252
2017/10/11,13:26:00,147.72,147.72,147.70,147.70,10116
2017/10/11,13:27:00,147.70,147.71,147.69,147.69,6885
2017/10/11,13:28:00,147.69,147.71,147.69,147.71,1394
2017/10/11,13:29:00,147.71,147.71,147.67,147.68,9067
2017/10/11,13:30:00,147.67,147.72,147.67,147.70,23982
2017/10/11,13:31:00,147.70,147.71,147.70,147.71,2734
2017/10/11,13:32:00,147.72,147.72,147.69,147.69,12671
2017/10/11,13:33:00,147.70,147.72,147.70,147.72,12032
2017/10/11,13:34:00,147.72,147.72,147.70,147.70,8735
2017/10/11,13:35:00,147.71,147.71,147.68,147.70,8152
2017/10/11,13:36:00,147.70,147.72,147.70,147.70,8244
2017/10/11,13:37:00,147.70,147.71,147.70,147.70,14091
2017/10/11,13:38:00,147.70,147.72,147.69,147.72,6296
2017/10/11,13:39:00,147.70,147.73,147.70,147.73,16848
2017/10/11,13:40:00,147.74,147.74,147.71,147.72,12758
2017/10/11,13:41:00,147.72,147.73,147.71,147.71,2935
2017/10/11,13:42:00,147.71,147.71,147.70,147.70,6819
2017/10/11,13:43:00,147.71,147.71,147.70,147.70,11266
2017/10/11,13:44:00,147.70,147.71,147.70,147.70,2679
2017/10/11,13:45:00,147.70,147.71,147.69,147.71,5601
2017/10/11,13:46:00,147.71,147.72,147.71,147.72,4278
2017/10/11,13:47:00,147.72,147.73,147.72,147.72,21279
2017/10/11,13:48:00,147.72,147.72,147.71,147.71,8767
2017/10/11,13:49:00,147.72,147.73,147.72,147.73,2203
2017/10/11,13:50:00,147.73,147.73,147.73,147.73,3905
2017/10/11,13:51:00,147.73,147.78,147.73,147.78,22863
2017/10/11,13:52:00,147.79,147.79,147.75,147.76,12295
2017/10/11,13:53:00,147.76,147.76,147.73,147.73,14014
2017/10/11,13:54:00,147.73,147.73,147.71,147.72,9128
2017/10/11,13:55:00,147.73,147.75,147.72,147.74,17498
2017/10/11,13:56:00,147.74,147.75,147.74,147.75,9439
2017/10/11,13:57:00,147.75,147.75,147.72,147.74,8725
2017/10/11,13:58:00,147.75,147.76,147.75,147.76,2428
2017/10/11,13:59:00,147.76,147.76,147.72,147.72,17709
2017/10/11,14:00:00,147.72,147.72,147.70,147.70,2397
2017/10/11,14:01:00,147.71,147.78,147.71,147.78,16152
2017/10/11,14:02:00,147.78,147.79,147.73,147.75,38205
2017/10/11,14:03:00,147.75,147.78,147.75,147.75,8488
2017/10/11,14:04:00,147.76,147.78,147.75,147.78,3743
2017/10/11,14:05:00,147.78,147.78,147.77,147.77,12964
2017/10/11,14:06:00,147.77,147.78,147.75,147.76,20912
2017/10/11,14:07:00,147.76,147.76,147.74,147.75,4893
2017/10/11,14:08:00,147.75,147.77,147.71,147.75,81063
2017/10/11,14:09:00,147.75,147.76,147.72,147.75,25069
2017/10/11,14:10:00,147.75,147.76,147.75,147.76,2832
2017/10/11,14:11:00,147.75,147.76,147.75,147.75,15576
2017/10/11,14:12:00,147.75,147.75,147.73,147.74,3037
2017/10/11,14:13:00,147.73,147.75,147.72,147.74,9223
2017/10/11,14:14:00,147.74,147.74,147.73,147.73,2334
2017/10/11,14:15:00,147.72,147.78,147.72,147.78,11136
2017/10/11,14:16:00,147.78,147.79,147.77,147.78,17380
2017/10/11,14:17:00,147.77,147.85,147.77,147.84,33416
2017/10/11,14:18:00,147.84,147.89,147.82,147.89,40097
2017/10/11,14:19:00,147.88,147.90,147.87,147.89,120518
2017/10/11,14:20:00,147.89,147.89,147.87,147.88,40918
2017/10/11,14:21:00,147.88,147.88,147.84,147.85,125655
2017/10/11,14:22:00,147.85,147.85,147.80,147.80,98021
2017/10/11,14:23:00,147.80,147.80,147.71,147.72,94720
2017/10/11,14:24:00,147.72,147.73,147.66,147.69,54204
2017/10/11,14:25:00,147.68,147.72,147.68,147.71,62878
2017/10/11,14:26:00,147.71,147.71,147.70,147.70,2769
2017/10/11,14:27:00,147.71,147.75,147.71,147.73,25392
2017/10/11,14:28:00,147.73,147.75,147.73,147.74,31215
2017/10/11,14:29:00,147.74,147.75,147.73,147.73,14637
2017/10/11,14:30:00,147.73,147.77,147.73,147.77,35842
2017/10/11,14:31:00,147.76,147.78,147.75,147.77,13744
2017/10/11,14:32:00,147.77,147.77,147.74,147.74,14475
2017/10/11,14:33:00,147.75,147.77,147.75,147.76,14010
2017/10/11,14:34:00,147.76,147.76,147.70,147.71,34669
2017/10/11,14:35:00,147.71,147.74,147.70,147.74,11904
2017/10/11,14:36:00,147.74,147.75,147.74,147.75,22143
2017/10/11,14:37:00,147.74,147.76,147.73,147.73,50064
2017/10/11,14:38:00,147.73,147.73,147.71,147.73,28756
2017/10/11,14:39:00,147.73,147.74,147.72,147.73,8671
2017/10/11,14:40:00,147.73,147.75,147.72,147.73,24320
2017/10/11,14:41:00,147.72,147.76,147.72,147.75,13825
2017/10/11,14:42:00,147.75,147.76,147.74,147.75,11859
2017/10/11,14:43:00,147.75,147.78,147.75,147.77,10124
2017/10/11,14:44:00,147.76,147.79,147.76,147.77,24366
2017/10/11,14:45:00,147.78,147.80,147.76,147.77,61959
2017/10/11,14:46:00,147.77,147.79,147.77,147.79,10800
2017/10/11,14:47:00,147.79,147.80,147.79,147.79,8957
2017/10/11,14:48:00,147.79,147.79,147.77,147.79,9033
2017/10/11,14:49:00,147.79,147.80,147.78,147.78,13664
2017/10/11,14:50:00,147.78,147.79,147.78,147.78,20080
2017/10/11,14:51:00,147.78,147.78,147.75,147.75,14893
2017/10/11,14:52:00,147.74,147.77,147.74,147.77,23514
2017/10/11,14:53:00,147.77,147.80,147.76,147.79,18240
2017/10/11,14:54:00,147.80,147.80,147.77,147.78,6041
2017/10/11,14:55:00,147.78,147.78,147.75,147.76,16666
2017/10/11,14:56:00,147.77,147.81,147.77,147.79,35191
2017/10/11,14:57:00,147.79,147.84,147.79,147.83,19248
2017/10/11,14:58:00,147.83,147.86,147.82,147.83,41452
2017/10/11,14:59:00,147.82,147.84,147.82,147.84,12673
2017/10/11,15:00:00,147.84,147.85,147.81,147.81,23104
2017/10/11,15:01:00,147.81,147.85,147.81,147.84,13384
2017/10/11,15:02:00,147.84,147.86,147.84,147.85,5597
2017/10/11,15:03:00,147.85,147.87,147.84,147.84,25845
2017/10/11,15:04:00,147.84,147.86,147.84,147.86,180187
2017/10/11,15:05:00,147.86,147.88,147.86,147.87,52610
2017/10/11,15:06:00,147.87,147.90,147.87,147.88,26844
2017/10/11,15:07:00,147.88,147.92,147.88,147.89,51133
2017/10/11,15:08:00,147.90,147.91,147.89,147.89,18246
2017/10/11,15:09:00,147.89,147.92,147.88,147.89,37480
2017/10/11,15:10:00,147.89,147.93,147.89,147.90,27645
2017/10/11,15:11:00,147.90,147.93,147.89,147.90,12320
2017/10/11,15:12:00,147.90,147.93,147.89,147.93,12721
2017/10/11,15:13:00,147.93,147.97,147.93,147.96,25689
2017/10/11,15:14:00,147.97,147.99,147.94,147.95,46874
2017/10/11,15:15:00,147.95,147.96,147.93,147.94,28605
2017/10/11,15:16:00,147.93,147.96,147.93,147.94,17221
2017/10/11,15:17:00,147.95,147.96,147.94,147.95,22799
2017/10/11,15:18:00,147.94,147.99,147.94,147.99,48637
2017/10/11,15:19:00,147.98,147.99,147.96,147.97,69976
2017/10/11,15:20:00,147.97,148.00,147.96,147.99,72834
2017/10/11,15:21:00,147.99,148.04,147.99,148.01,132191
2017/10/11,15:22:00,148.02,148.04,148.00,148.00,26926
2017/10/11,15:23:00,148.00,148.00,147.96,147.96,128484
2017/10/11,15:24:00,147.96,147.97,147.95,147.97,21013
2017/10/11,15:25:00,147.97,147.98,147.96,147.97,31556
2017/10/11,15:26:00,147.97,147.97,147.94,147.96,22483
2017/10/11,15:27:00,147.96,147.97,147.96,147.96,19769
2017/10/11,15:28:00,147.96,147.96,147.94,147.95,10305
2017/10/11,15:29:00,147.94,147.95,147.92,147.92,50881
2017/10/11,15:30:00,147.91,147.97,147.91,147.97,52833
2017/10/11,15:31:00,147.97,147.98,147.96,147.97,12730
2017/10/11,15:32:00,147.97,147.98,147.96,147.97,22361
2017/10/11,15:33:00,147.97,148.02,147.97,148.02,87348
2017/10/11,15:34:00,148.01,148.03,148.00,148.00,64226
2017/10/11,15:35:00,148.01,148.03,148.01,148.01,53790
2017/10/11,15:36:00,148.01,148.02,147.96,147.97,47287
2017/10/11,15:37:00,147.97,147.98,147.96,147.98,26449
2017/10/11,15:38:00,147.97,147.98,147.95,147.95,9012
2017/10/11,15:39:00,147.94,147.98,147.94,147.97,45016
2017/10/11,15:40:00,147.98,147.98,147.95,147.96,25074
2017/10/11,15:41:00,147.95,147.95,147.93,147.93,12551
2017/10/11,15:42:00,147.94,147.96,147.93,147.95,24454
2017/10/11,15:43:00,147.96,147.96,147.93,147.93,15192
2017/10/11,15:44:00,147.93,147.96,147.93,147.95,74557
2017/10/11,15:45:00,147.96,147.96,147.95,147.96,60357
2017/10/11,15:46:00,147.96,147.98,147.95,147.95,33250
2017/10/11,15:47:00,147.95,147.98,147.95,147.96,28448
2017/10/11,15:48:00,147.97,147.97,147.91,147.92,34723
2017/10/11,15:49:00,147.92,147.94,147.92,147.93,22611
2017/10/11,15:50:00,147.94,147.96,147.93,147.96,28186
2017/10/11,15:51:00,147.96,148.01,147.96,147.97,147968
2017/10/11,15:52:00,147.97,148.00,147.97,147.99,58712
2017/10/11,15:53:00,147.99,148.01,147.98,148.01,114634
2017/10/11,15:54:00,148.00,148.04,148.00,148.02,89126
2017/10/11,15:55:00,148.02,148.03,147.98,147.99,86761
2017/10/11,15:56:00,148.00,148.02,147.99,148.01,44624
2017/10/11,15:57:00,148.01,148.05,148.01,148.04,132151
2017/10/11,15:58:00,148.04,148.06,148.03,148.05,179250
2017/10/11,15:59:00,148.04,148.07,148.04,148.05,244305
2017/10/11,16:00:00,148.05,148.06,148.02,148.03,478472
2017/10/12,09:31:00,147.84,147.84,147.77,147.77,143009
2017/10/12,09:32:00,147.77,147.87,147.77,147.87,102164
2017/10/12,09:33:00,147.87,147.91,147.83,147.90,53747
2017/10/12,09:34:00,147.90,147.93,147.87,147.93,44437
2017/10/12,09:35:00,147.93,147.96,147.89,147.93,68487
2017/10/12,09:36:00,147.92,147.97,147.88,147.96,41421
2017/10/12,09:37:00,147.96,147.96,147.92,147.92,91101
2017/10/12,09:38:00,147.93,147.93,147.87,147.88,50734
2017/10/12,09:39:00,147.89,147.92,147.84,147.89,95792
2017/10/12,09:40:00,147.89,147.94,147.86,147.92,53806
2017/10/12,09:41:00,147.93,147.94,147.88,147.89,38416
2017/10/12,09:42:00,147.89,147.92,147.81,147.82,43900
2017/10/12,09:43:00,147.82,147.84,147.71,147.73,81259
2017/10/12,09:44:00,147.73,147.79,147.72,147.74,85202
2017/10/12,09:45:00,147.74,147.76,147.71,147.73,35319
2017/10/12,09:46:00,147.74,147.74,147.66,147.71,99007
2017/10/12,09:47:00,147.71,147.73,147.68,147.69,110752
2017/10/12,09:48:00,147.70,147.78,147.70,147.77,44941
2017/10/12,09:49:00,147.77,147.85,147.77,147.85,46155
2017/10/12,09:50:00,147.85,147.86,147.81,147.85,79946
2017/10/12,09:51:00,147.85,147.89,147.85,147.89,95362
2017/10/12,09:52:00,147.90,147.96,147.88,147.94,69711
2017/10/12,09:53:00,147.95,147.95,147.87,147.88,88423
2017/10/12,09:54:00,147.88,147.94,147.88,147.91,44833
2017/10/12,09:55:00,147.90,147.95,147.90,147.95,55162
2017/10/12,09:56:00,147.95,148.01,147.95,147.95,44368
2017/10/12,09:57:00,147.97,147.98,147.94,147.95,16227
2017/10/12,09:58:00,147.95,147.96,147.93,147.95,30655
2017/10/12,09:59:00,147.95,147.95,147.90,147.91,62753
2017/10/12,10:00:00,147.91,147.92,147.87,147.90,76574
2017/10/12,10:01:00,147.90,147.90,147.77,147.78,101636
2017/10/12,10:02:00,147.78,147.96,147.77,147.92,67010
2017/10/12,10:03:00,147.93,148.00,147.93,148.00,63674
2017/10/12,10:04:00,148.00,148.03,147.96,147.97,30747
2017/10/12,10:05:00,147.96,148.01,147.94,148.01,34621
2017/10/12,10:06:00,148.00,148.00,147.94,147.95,13324
2017/10/12,10:07:00,147.94,147.96,147.89,147.92,65239
2017/10/12,10:08:00,147.94,148.01,147.92,147.98,62014
2017/10/12,10:09:00,147.98,148.00,147.94,147.96,21313
2017/10/12,10:10:00,147.95,147.97,147.92,147.93,28302
2017/10/12,10:11:00,147.93,147.96,147.93,147.96,20562
2017/10/12,10:12:00,147.96,147.97,147.92,147.93,22794
2017/10/12,10:13:00,147.93,147.99,147.93,147.98,8587
2017/10/12,10:14:00,147.98,147.99,147.93,147.94,23964
2017/10/12,10:15:00,147.94,147.97,147.94,147.94,18258
2017/10/12,10:16:00,147.94,147.97,147.93,147.97,17494
2017/10/12,10:17:00,147.97,148.01,147.97,148.00,30037
2017/10/12,10:18:00,148.01,148.02,147.99,147.99,58517
2017/10/12,10:19:00,147.99,148.08,147.99,148.06,80689
2017/10/12,10:20:00,148.06,148.07,148.04,148.05,12365
2017/10/12,10:21:00,148.05,148.09,148.05,148.07,20794
2017/10/12,10:22:00,148.07,148.09,148.06,148.09,49484
2017/10/12,10:23:00,148.09,148.11,148.09,148.10,90731
2017/10/12,10:24:00,148.10,148.10,148.08,148.09,25270
2017/10/12,10:25:00,148.09,148.10,148.05,148.06,21396
2017/10/12,10:26:00,148.07,148.07,148.04,148.04,24441
2017/10/12,10:27:00,148.04,148.04,148.02,148.04,30792
2017/10/12,10:28:00,148.05,148.09,148.04,148.08,62812
2017/10/12,10:29:00,148.08,148.09,148.05,148.08,30938
2017/10/12,10:30:00,148.08,148.08,148.04,148.04,23734
2017/10/12,10:31:00,148.05,148.07,148.04,148.07,14492
2017/10/12,10:32:00,148.08,148.10,148.03,148.10,25678
2017/10/12,10:33:00,148.10,148.11,148.08,148.08,19845
2017/10/12,10:34:00,148.08,148.10,148.07,148.10,18159
2017/10/12,10:35:00,148.10,148.11,148.07,148.08,13802
2017/10/12,10:36:00,148.08,148.12,148.08,148.12,28362
2017/10/12,10:37:00,148.12,148.14,148.08,148.09,89559
2017/10/12,10:38:00,148.10,148.16,148.10,148.14,104659
2017/10/12,10:39:00,148.14,148.14,148.09,148.09,17823
2017/10/12,10:40:00,148.09,148.09,148.04,148.05,16123
2017/10/12,10:41:00,148.06,148.07,148.02,148.06,129276
2017/10/12,10:42:00,148.05,148.06,148.01,148.02,131844
2017/10/12,10:43:00,148.02,148.07,148.02,148.07,23972
2017/10/12,10:44:00,148.07,148.08,148.03,148.03,12355
2017/10/12,10:45:00,148.03,148.05,148.03,148.04,42025
2017/10/12,10:46:00,148.04,148.05,147.99,148.01,16584
2017/10/12,10:47:00,148.02,148.04,148.02,148.04,7331
2017/10/12,10:48:00,148.04,148.06,148.02,148.04,25128
2017/10/12,10:49:00,148.04,148.07,148.04,148.06,33082
2017/10/12,10:50:00,148.06,148.06,148.02,148.03,9839
2017/10/12,10:51:00,148.03,148.06,148.03,148.05,15159
2017/10/12,10:52:00,148.05,148.06,148.04,148.05,12067
2017/10/12,10:53:00,148.05,148.07,148.05,148.06,16730
2017/10/12,10:54:00,148.06,148.06,148.03,148.03,6557
2017/10/12,10:55:00,148.03,148.03,147.96,147.97,35141
2017/10/12,10:56:00,147.97,148.00,147.95,147.98,38754
2017/10/12,10:57:00,147.99,148.01,147.98,148.00,17627
2017/10/12,10:58:00,148.00,148.01,147.98,147.98,10650
2017/10/12,10:59:00,147.99,148.04,147.98,148.04,49251
2017/10/12,11:00:00,148.04,148.05,147.98,148.00,39428
2017/10/12,11:01:00,148.00,148.00,147.96,147.97,16902
2017/10/12,11:02:00,147.96,148.03,147.96,148.03,26751
2017/10/12,11:03:00,148.04,148.05,148.03,148.04,12474
2017/10/12,11:04:00,148.04,148.06,148.04,148.05,32470
2017/10/12,11:05:00,148.05,148.05,148.03,148.03,7155
2017/10/12,11:06:00,148.02,148.04,148.01,148.01,23428
2017/10/12,11:07:00,148.01,148.04,148.01,148.04,22938
2017/10/12,11:08:00,148.04,148.07,148.03,148.06,36778
2017/10/12,11:09:00,148.06,148.07,148.05,148.06,8923
2017/10/12,11:10:00,148.06,148.07,148.05,148.07,6773
2017/10/12,11:11:00,148.07,148.10,148.07,148.09,13455
2017/10/12,11:12:00,148.10,148.10,148.09,148.09,11196
2017/10/12,11:13:00,148.09,148.11,148.09,148.10,5619
2017/10/12,11:14:00,148.10,148.13,148.10,148.13,17230
2017/10/12,11:15:00,148.13,148.14,148.12,148.14,39970
2017/10/12,11:16:00,148.14,148.15,148.11,148.11,72131
2017/10/12,11:17:00,148.10,148.12,148.09,148.12,27772
2017/10/12,11:18:00,148.13,148.13,148.11,148.11,21266
2017/10/12,11:19:00,148.11,148.11,148.07,148.07,44430
2017/10/12,11:20:00,148.07,148.08,148.06,148.08,13886
2017/10/12,11:21:00,148.07,148.07,148.04,148.07,25018
2017/10/12,11:22:00,148.07,148.07,148.07,148.07,4595
2017/10/12,11:23:00,148.07,148.09,148.07,148.09,4879
2017/10/12,11:24:00,148.09,148.09,148.04,148.07,18222
2017/10/12,11:25:00,148.07,148.11,148.07,148.10,25169
2017/10/12,11:26:00,148.10,148.11,148.07,148.08,22435
2017/10/12,11:27:00,148.08,148.10,148.07,148.10,21488
2017/10/12,11:28:00,148.11,148.11,148.08,148.08,14877
2017/10/12,11:29:00,148.07,148.10,148.07,148.09,23102
2017/10/12,11:30:00,148.09,148.10,148.09,148.10,15979
2017/10/12,11:31:00,148.10,148.12,148.10,148.10,13261
2017/10/12,11:32:00,148.10,148.13,148.10,148.11,38788
2017/10/12,11:33:00,148.12,148.13,148.10,148.10,7987
2017/10/12,11:34:00,148.11,148.11,148.08,148.08,15611
2017/10/12,11:35:00,148.09,148.16,148.09,148.16,46007
2017/10/12,11:36:00,148.16,148.18,148.15,148.15,53625
2017/10/12,11:37:00,148.15,148.18,148.15,148.16,31350
2017/10/12,11:38:00,148.16,148.17,148.14,148.14,11520
2017/10/12,11:39:00,148.14,148.15,148.12,148.15,9062
2017/10/12,11:40:00,148.15,148.16,148.14,148.15,18373
2017/10/12,11:41:00,148.16,148.18,148.16,148.18,62286
2017/10/12,11:42:00,148.17,148.21,148.16,148.16,60661
2017/10/12,11:43:00,148.17,148.17,148.14,148.16,16998
2017/10/12,11:44:00,148.16,148.16,148.13,148.14,8005
2017/10/12,11:45:00,148.14,148.16,148.14,148.15,12831
2017/10/12,11:46:00,148.15,148.16,148.14,148.16,6758
2017/10/12,11:47:00,148.16,148.16,148.14,148.14,811028
2017/10/12,11:48:00,148.14,148.14,148.13,148.14,6378
2017/10/12,11:49:00,148.14,148.15,148.13,148.14,10683
2017/10/12,11:50:00,148.15,148.17,148.14,148.17,65074
2017/10/12,11:51:00,148.17,148.17,148.16,148.17,5552
2017/10/12,11:52:00,148.17,148.18,148.16,148.16,9066
2017/10/12,11:53:00,148.16,148.18,148.14,148.17,18469
2017/10/12,11:54:00,148.16,148.19,148.16,148.18,25531
2017/10/12,11:55:00,148.18,148.20,148.18,148.20,37161
2017/10/12,11:56:00,148.20,148.22,148.17,148.18,63234
2017/10/12,11:57:00,148.18,148.20,148.18,148.20,43760
2017/10/12,11:58:00,148.20,148.22,148.19,148.20,66102
2017/10/12,11:59:00,148.21,148.21,148.19,148.19,64762
2017/10/12,12:00:00,148.19,148.21,148.19,148.20,3590
2017/10/12,12:01:00,148.21,148.21,148.21,148.21,5594
2017/10/12,12:02:00,148.21,148.23,148.21,148.21,19400
2017/10/12,12:03:00,148.22,148.23,148.22,148.22,10166
2017/10/12,12:04:00,148.22,148.26,148.22,148.24,71107
2017/10/12,12:05:00,148.24,148.26,148.24,148.26,13245
2017/10/12,12:06:00,148.26,148.30,148.25,148.29,15395
2017/10/12,12:07:00,148.29,148.32,148.29,148.32,31027
2017/10/12,12:08:00,148.31,148.33,148.30,148.32,18283
2017/10/12,12:09:00,148.32,148.35,148.32,148.32,58711
2017/10/12,12:10:00,148.33,148.33,148.29,148.29,61735
2017/10/12,12:11:00,148.29,148.30,148.25,148.25,41176
2017/10/12,12:12:00,148.24,148.26,148.23,148.25,54724
2017/10/12,12:13:00,148.25,148.27,148.24,148.27,10731
2017/10/12,12:14:00,148.27,148.30,148.26,148.26,12677
2017/10/12,12:15:00,148.25,148.28,148.25,148.27,6669
2017/10/12,12:16:00,148.27,148.27,148.22,148.23,39402
2017/10/12,12:17:00,148.23,148.23,148.22,148.23,5894
2017/10/12,12:18:00,148.23,148.25,148.21,148.25,19293
2017/10/12,12:19:00,148.25,148.26,148.24,148.24,6003
2017/10/12,12:20:00,148.24,148.24,148.23,148.23,2588
2017/10/12,12:21:00,148.23,148.23,148.21,148.22,13624
2017/10/12,12:22:00,148.23,148.25,148.22,148.24,7430
2017/10/12,12:23:00,148.24,148.25,148.23,148.24,7242
2017/10/12,12:24:00,148.24,148.26,148.24,148.24,6212
2017/10/12,12:25:00,148.24,148.24,148.22,148.23,13774
2017/10/12,12:26:00,148.23,148.23,148.20,148.20,4905
2017/10/12,12:27:00,148.20,148.21,148.20,148.21,3069
2017/10/12,12:28:00,148.21,148.22,148.21,148.22,3402
2017/10/12,12:29:00,148.23,148.24,148.22,148.22,6016
2017/10/12,12:30:00,148.22,148.22,148.19,148.19,8541
2017/10/12,12:31:00,148.19,148.19,148.16,148.17,23384
2017/10/12,12:32:00,148.17,148.19,148.17,148.19,5392
2017/10/12,12:33:00,148.19,148.22,148.19,148.21,27364
2017/10/12,12:34:00,148.21,148.21,148.18,148.19,4416
2017/10/12,12:35:00,148.19,148.19,148.17,148.19,19572
2017/10/12,12:36:00,148.19,148.19,148.15,148.17,38855
2017/10/12,12:37:00,148.17,148.17,148.16,148.16,2304
2017/10/12,12:38:00,148.16,148.16,148.15,148.16,6842
2017/10/12,12:39:00,148.15,148.16,148.13,148.13,32647
2017/10/12,12:40:00,148.13,148.16,148.13,148.16,8123
2017/10/12,12:41:00,148.15,148.17,148.15,148.17,9084
2017/10/12,12:42:00,148.17,148.19,148.16,148.17,42487
2017/10/12,12:43:00,148.17,148.18,148.16,148.18,50330
2017/10/12,12:44:00,148.17,148.18,148.17,148.17,5917
2017/10/12,12:45:00,148.16,148.17,148.16,148.17,502
2017/10/12,12:46:00,148.17,148.17,148.15,148.17,12592
2017/10/12,12:47:00,148.17,148.17,148.13,148.13,4970
2017/10/12,12:48:00,148.13,148.14,148.13,148.14,47009
2017/10/12,12:49:00,148.15,148.15,148.07,148.12,63277
2017/10/12,12:50:00,148.11,148.11,148.07,148.07,77692
2017/10/12,12:51:00,148.07,148.11,148.07,148.11,11435
2017/10/12,12:52:00,148.10,148.10,148.07,148.08,9350
2017/10/12,12:53:00,148.08,148.08,148.07,148.08,4161
2017/10/12,12:54:00,148.08,148.08,148.05,148.05,9987
2017/10/12,12:55:00,148.05,148.06,148.04,148.06,124218
2017/10/12,12:56:00,148.06,148.09,148.05,148.09,90436
2017/10/12,12:57:00,148.09,148.12,148.08,148.12,16550
2017/10/12,12:58:00,148.12,148.12,148.10,148.11,22500
2017/10/12,12:59:00,148.10,148.14,148.10,148.13,23709
2017/10/12,13:00:00,148.12,148.12,148.10,148.10,9269
2017/10/12,13:01:00,148.10,148.10,148.09,148.10,12220
2017/10/12,13:02:00,148.10,148.11,148.10,148.10,3324
2017/10/12,13:03:00,148.10,148.12,148.10,148.12,23915
2017/10/12,13:04:00,148.13,148.14,148.11,148.11,22054
2017/10/12,13:05:00,148.10,148.13,148.10,148.12,23638
2017/10/12,13:06:00,148.12,148.15,148.11,148.14,12121
2017/10/12,13:07:00,148.14,148.16,148.14,148.15,27230
2017/10/12,13:08:00,148.15,148.18,148.15,148.18,56911
2017/10/12,13:09:00,148.18,148.19,148.17,148.19,23660
2017/10/12,13:10:00,148.19,148.19,148.18,148.18,22420
2017/10/12,13:11:00,148.18,148.18,148.16,148.17,14063
2017/10/12,13:12:00,148.17,148.18,148.15,148.18,15111
2017/10/12,13:13:00,148.18,148.21,148.18,148.21,31894
2017/10/12,13:14:00,148.21,148.21,148.20,148.20,10897
2017/10/12,13:15:00,148.21,148.21,148.20,148.20,5322
2017/10/12,13:16:00,148.21,148.22,148.21,148.22,7267
2017/10/12,13:17:00,148.22,148.22,148.20,148.20,23780
2017/10/12,13:18:00,148.20,148.22,148.20,148.21,3830
2017/10/12,13:19:00,148.22,148.22,148.20,148.21,3744
2017/10/12,13:20:00,148.20,148.20,148.19,148.19,6702
2017/10/12,13:21:00,148.19,148.21,148.19,148.21,5332
2017/10/12,13:22:00,148.21,148.23,148.21,148.21,13550
2017/10/12,13:23:00,148.21,148.22,148.21,148.21,5037
2017/10/12,13:24:00,148.21,148.21,148.19,148.20,15850
2017/10/12,13:25:00,148.20,148.22,148.20,148.22,4352
2017/10/12,13:26:00,148.22,148.23,148.22,148.22,11071
2017/10/12,13:27:00,148.22,148.22,148.19,148.20,8220
2017/10/12,13:28:00,148.20,148.20,148.18,148.18,9846
2017/10/12,13:29:00,148.17,148.18,148.14,148.18,30119
2017/10/12,13:30:00,148.17,148.20,148.17,148.19,7705
2017/10/12,13:31:00,148.19,148.21,148.19,148.21,3558
2017/10/12,13:32:00,148.21,148.21,148.17,148.18,6881
2017/10/12,13:33:00,148.18,148.18,148.15,148.15,11593
2017/10/12,13:34:00,148.15,148.18,148.15,148.18,7697
2017/10/12,13:35:00,148.18,148.18,148.17,148.17,5423
2017/10/12,13:36:00,148.17,148.20,148.17,148.20,3372
2017/10/12,13:37:00,148.20,148.21,148.20,148.20,7777
2017/10/12,13:38:00,148.20,148.23,148.20,148.23,15875
2017/10/12,13:39:00,148.23,148.23,148.22,148.22,9934
2017/10/12,13:40:00,148.22,148.22,148.20,148.21,58056
2017/10/12,13:41:00,148.21,148.21,148.18,148.21,45843
2017/10/12,13:42:00,148.21,148.21,148.19,148.20,62643
2017/10/12,13:43:00,148.20,148.21,148.19,148.20,355476
2017/10/12,13:44:00,148.20,148.21,148.16,148.16,55735
2017/10/12,13:45:00,148.15,148.15,148.13,148.13,12761
2017/10/12,13:46:00,148.13,148.14,148.11,148.14,5202
2017/10/12,13:47:00,148.14,148.14,148.13,148.14,6159
2017/10/12,13:48:00,148.13,148.14,148.12,148.12,17869
2017/10/12,13:49:00,148.12,148.12,148.10,148.12,9219
2017/10/12,13:50:00,148.12,148.13,148.11,148.12,4101
2017/10/12,13:51:00,148.13,148.13,148.12,148.12,3851
2017/10/12,13:52:00,148.12,148.12,148.10,148.11,8495
2017/10/12,13:53:00,148.11,148.12,148.11,148.11,7857
2017/10/12,13:54:00,148.11,148.12,148.10,148.10,55964
2017/10/12,13:55:00,148.11,148.13,148.10,148.12,9270
2017/10/12,13:56:00,148.12,148.16,148.12,148.15,25299
2017/10/12,13:57:00,148.15,148.17,148.13,148.13,11472
2017/10/12,13:58:00,148.13,148.16,148.13,148.16,4150
2017/10/12,13:59:00,148.15,148.16,148.14,148.14,7945
2017/10/12,14:00:00,148.14,148.14,148.12,148.12,7246
2017/10/12,14:01:00,148.12,148.14,148.12,148.14,11131
2017/10/12,14:02:00,148.14,148.16,148.13,148.16,25456
2017/10/12,14:03:00,148.16,148.16,148.13,148.13,4356
2017/10/12,14:04:00,148.13,148.14,148.12,148.14,4200
2017/10/12,14:05:00,148.14,148.16,148.14,148.15,7313
2017/10/12,14:06:00,148.15,148.18,148.15,148.17,14312
2017/10/12,14:07:00,148.17,148.19,148.16,148.19,4770
2017/10/12,14:08:00,148.20,148.20,148.17,148.17,12588
2017/10/12,14:09:00,148.17,148.17,148.16,148.16,1521
2017/10/12,14:10:00,148.17,148.17,148.14,148.14,19068
2017/10/12,14:11:00,148.13,148.13,148.08,148.09,18689
2017/10/12,14:12:00,148.09,148.10,148.07,148.10,16429
2017/10/12,14:13:00,148.10,148.13,148.10,148.13,3250
2017/10/12,14:14:00,148.13,148.15,148.13,148.14,4997
2017/10/12,14:15:00,148.14,148.15,148.13,148.14,4976
2017/10/12,14:16:00,148.14,148.14,148.14,148.14,1333
2017/10/12,14:17:00,148.14,148.15,148.13,148.13,10803
2017/10/12,14:18:00,148.13,148.13,148.10,148.10,40201
2017/10/12,14:19:00,148.10,148.10,148.09,148.10,3999
2017/10/12,14:20:00,148.10,148.10,148.09,148.10,21876
2017/10/12,14:21:00,148.10,148.11,148.09,148.10,4274
2017/10/12,14:22:00,148.11,148.12,148.11,148.12,6818
2017/10/12,14:23:00,148.13,148.13,148.10,148.11,14856
2017/10/12,14:24:00,148.11,148.12,148.10,148.11,35949
2017/10/12,14:25:00,148.11,148.11,148.09,148.10,10048
2017/10/12,14:26:00,148.10,148.10,148.07,148.09,5556
2017/10/12,14:27:00,148.09,148.10,148.09,148.10,4568
2017/10/12,14:28:00,148.11,148.11,148.08,148.09,3634
2017/10/12,14:29:00,148.09,148.09,148.08,148.08,6032
2017/10/12,14:30:00,148.09,148.10,148.09,148.09,7434
2017/10/12,14:31:00,148.09,148.09,148.07,148.08,12127
2017/10/12,14:32:00,148.08,148.08,148.07,148.07,6569
2017/10/12,14:33:00,148.07,148.08,148.06,148.06,55679
2017/10/12,14:34:00,148.06,148.06,148.05,148.06,11044
2017/10/12,14:35:00,148.06,148.06,148.05,148.06,22302
2017/10/12,14:36:00,148.06,148.06,148.05,148.06,4435
2017/10/12,14:37:00,148.05,148.10,148.05,148.09,37693
2017/10/12,14:38:00,148.10,148.10,148.09,148.10,3592
2017/10/12,14:39:00,148.09,148.10,148.09,148.09,15195
2017/10/12,14:40:00,148.09,148.09,148.08,148.09,4263
2017/10/12,14:41:00,148.09,148.10,148.08,148.09,13771
2017/10/12,14:42:00,148.10,148.10,148.06,148.06,5555
2017/10/12,14:43:00,148.06,148.06,148.03,148.04,16841
2017/10/12,14:44:00,148.03,148.06,148.03,148.04,17822
2017/10/12,14:45:00,148.04,148.05,148.03,148.03,13513
2017/10/12,14:46:00,148.03,148.03,148.01,148.03,86684
2017/10/12,14:47:00,148.03,148.04,148.02,148.04,54125
2017/10/12,14:48:00,148.04,148.04,148.04,148.04,4791
2017/10/12,14:49:00,148.05,148.06,148.04,148.04,17753
2017/10/12,14:50:00,148.04,148.04,147.92,147.92,57671
2017/10/12,14:51:00,147.93,147.94,147.92,147.92,62443
2017/10/12,14:52:00,147.92,147.93,147.89,147.90,175844
2017/10/12,14:53:00,147.90,147.90,147.89,147.89,7164
2017/10/12,14:54:00,147.89,147.91,147.87,147.88,41540
2017/10/12,14:55:00,147.87,147.87,147.82,147.82,89927
2017/10/12,14:56:00,147.82,147.85,147.80,147.84,15061
2017/10/12,14:57:00,147.84,147.84,147.81,147.84,18047
2017/10/12,14:58:00,147.84,147.84,147.82,147.84,27341
2017/10/12,14:59:00,147.84,147.88,147.83,147.88,23298
2017/10/12,15:00:00,147.88,147.89,147.88,147.88,16052
2017/10/12,15:01:00,147.88,147.92,147.88,147.91,19150
2017/10/12,15:02:00,147.91,147.93,147.91,147.93,38445
2017/10/12,15:03:00,147.93,147.93,147.89,147.89,14804
2017/10/12,15:04:00,147.89,147.91,147.88,147.91,10496
2017/10/12,15:05:00,147.91,147.92,147.88,147.88,16633
2017/10/12,15:06:00,147.89,147.89,147.86,147.86,10134
2017/10/12,15:07:00,147.87,147.89,147.87,147.89,5861
2017/10/12,15:08:00,147.89,147.93,147.88,147.92,37745
2017/10/12,15:09:00,147.93,147.93,147.91,147.91,9191
2017/10/12,15:10:00,147.91,147.93,147.90,147.93,7694
2017/10/12,15:11:00,147.93,147.97,147.93,147.95,38050
2017/10/12,15:12:00,147.95,147.96,147.94,147.95,26807
2017/10/12,15:13:00,147.95,147.95,147.93,147.93,7948
2017/10/12,15:14:00,147.93,147.96,147.93,147.95,12576
2017/10/12,15:15:00,147.95,147.97,147.94,147.95,22025
2017/10/12,15:16:00,147.95,147.95,147.91,147.91,11439
2017/10/12,15:17:00,147.91,147.96,147.90,147.96,33657
2017/10/12,15:18:00,147.96,147.97,147.95,147.96,22099
2017/10/12,15:19:00,147.96,147.97,147.95,147.97,4294
2017/10/12,15:20:00,147.97,147.97,147.96,147.97,8808
2017/10/12,15:21:00,147.97,147.97,147.96,147.96,7554
2017/10/12,15:22:00,147.96,147.97,147.95,147.96,4879
2017/10/12,15:23:00,147.97,147.97,147.95,147.95,8440
2017/10/12,15:24:00,147.95,147.96,147.94,147.96,8389
2017/10/12,15:25:00,147.96,147.96,147.95,147.96,40437
2017/10/12,15:26:00,147.96,148.01,147.96,148.01,55744
2017/10/12,15:27:00,148.01,148.02,147.97,147.98,19170
2017/10/12,15:28:00,147.98,147.99,147.95,147.95,13929
2017/10/12,15:29:00,147.95,147.95,147.89,147.89,28941
2017/10/12,15:30:00,147.89,147.92,147.89,147.91,9872
2017/10/12,15:31:00,147.91,147.91,147.84,147.85,33708
2017/10/12,15:32:00,147.86,147.87,147.85,147.85,11992
2017/10/12,15:33:00,147.85,147.87,147.85,147.86,13203
2017/10/12,15:34:00,147.87,147.88,147.81,147.81,67474
2017/10/12,15:35:00,147.81,147.83,147.80,147.80,51552
2017/10/12,15:36:00,147.80,147.83,147.79,147.81,74737
2017/10/12,15:37:00,147.81,147.86,147.81,147.85,33899
2017/10/12,15:38:00,147.84,147.84,147.81,147.82,23553
2017/10/12,15:39:00,147.83,147.85,147.83,147.85,21454
2017/10/12,15:40:00,147.84,147.84,147.77,147.79,28174
2017/10/12,15:41:00,147.78,147.84,147.77,147.81,87925
2017/10/12,15:42:00,147.82,147.83,147.81,147.83,14940
2017/10/12,15:43:00,147.84,147.84,147.82,147.82,15438
2017/10/12,15:44:00,147.82,147.84,147.82,147.83,12121
2017/10/12,15:45:00,147.84,147.85,147.82,147.83,97270
2017/10/12,15:46:00,147.83,147.84,147.81,147.83,22793
2017/10/12,15:47:00,147.84,147.84,147.78,147.78,46276
2017/10/12,15:48:00,147.79,147.80,147.78,147.78,30883
2017/10/12,15:49:00,147.78,147.79,147.76,147.76,69739
2017/10/12,15:50:00,147.76,147.78,147.73,147.73,64014
2017/10/12,15:51:00,147.73,147.75,147.70,147.72,111198
2017/10/12,15:52:00,147.72,147.72,147.66,147.66,48724
2017/10/12,15:53:00,147.66,147.67,147.62,147.62,105616
2017/10/12,15:54:00,147.62,147.74,147.62,147.73,312192
2017/10/12,15:55:00,147.73,147.74,147.71,147.74,84677
2017/10/12,15:56:00,147.74,147.76,147.69,147.70,176863
2017/10/12,15:57:00,147.70,147.74,147.65,147.70,209021
2017/10/12,15:58:00,147.70,147.77,147.69,147.76,220894
2017/10/12,15:59:00,147.77,147.77,147.71,147.73,222307
2017/10/12,16:00:00,147.73,147.80,147.73,147.79,339225
2017/10/13,09:31:00,148.40,148.40,148.32,148.36,97585
2017/10/13,09:32:00,148.36,148.40,148.33,148.35,153810
2017/10/13,09:33:00,148.35,148.40,148.33,148.36,73911
2017/10/13,09:34:00,148.36,148.36,148.26,148.28,85774
2017/10/13,09:35:00,148.29,148.31,148.24,148.30,85198
2017/10/13,09:36:00,148.30,148.32,148.23,148.30,115324
2017/10/13,09:37:00,148.30,148.33,148.29,148.32,34584
2017/10/13,09:38:00,148.32,148.35,148.25,148.31,115554
2017/10/13,09:39:00,148.31,148.31,148.24,148.26,66823
2017/10/13,09:40:00,148.25,148.29,148.22,148.23,58301
2017/10/13,09:41:00,148.24,148.24,148.20,148.21,33800
2017/10/13,09:42:00,148.21,148.25,148.19,148.24,30079
2017/10/13,09:43:00,148.24,148.28,148.20,148.22,244233
2017/10/13,09:44:00,148.21,148.27,148.20,148.26,90594
2017/10/13,09:45:00,148.26,148.26,148.23,148.25,28889
2017/10/13,09:46:00,148.25,148.29,148.19,148.28,97483
2017/10/13,09:47:00,148.28,148.32,148.25,148.32,32746
2017/10/13,09:48:00,148.32,148.33,148.30,148.31,150774
2017/10/13,09:49:00,148.31,148.35,148.31,148.34,156096
2017/10/13,09:50:00,148.34,148.34,148.29,148.32,37292
2017/10/13,09:51:00,148.33,148.34,148.29,148.29,29925
2017/10/13,09:52:00,148.29,148.32,148.27,148.30,31576
2017/10/13,09:53:00,148.30,148.35,148.30,148.34,112767
2017/10/13,09:54:00,148.35,148.37,148.32,148.37,126150
2017/10/13,09:55:00,148.37,148.37,148.34,148.35,15271
2017/10/13,09:56:00,148.35,148.36,148.33,148.35,27685
2017/10/13,09:57:00,148.35,148.35,148.29,148.29,20982
2017/10/13,09:58:00,148.30,148.31,148.26,148.27,15951
2017/10/13,09:59:00,148.27,148.29,148.26,148.26,27579
2017/10/13,10:00:00,148.27,148.27,148.21,148.25,25374
2017/10/13,10:01:00,148.25,148.33,148.25,148.31,45287
2017/10/13,10:02:00,148.29,148.30,148.26,148.28,21185
2017/10/13,10:03:00,148.28,148.31,148.26,148.29,771505
2017/10/13,10:04:00,148.29,148.31,148.29,148.29,10384
2017/10/13,10:05:00,148.30,148.34,148.29,148.33,45955
2017/10/13,10:06:00,148.33,148.39,148.33,148.37,32055
2017/10/13,10:07:00,148.37,148.41,148.35,148.35,63052
2017/10/13,10:08:00,148.35,148.37,148.32,148.37,57255
2017/10/13,10:09:00,148.37,148.37,148.35,148.37,28595
2017/10/13,10:10:00,148.37,148.40,148.37,148.38,20238
2017/10/13,10:11:00,148.38,148.42,148.37,148.38,30221
2017/10/13,10:12:00,148.37,148.37,148.26,148.28,156058
2017/10/13,10:13:00,148.28,148.33,148.27,148.31,44077
2017/10/13,10:14:00,148.32,148.35,148.31,148.31,18016
2017/10/13,10:15:00,148.31,148.35,148.30,148.30,37986
2017/10/13,10:16:00,148.30,148.36,148.29,148.35,9750
2017/10/13,10:17:00,148.35,148.35,148.33,148.35,7264
2017/10/13,10:18:00,148.35,148.35,148.33,148.35,5748
2017/10/13,10:19:00,148.35,148.39,148.35,148.36,30032
2017/10/13,10:20:00,148.36,148.37,148.32,148.33,22480
2017/10/13,10:21:00,148.33,148.41,148.33,148.40,40314
2017/10/13,10:22:00,148.40,148.48,148.40,148.42,103566
2017/10/13,10:23:00,148.42,148.44,148.38,148.38,62509
2017/10/13,10:24:00,148.38,148.42,148.37,148.42,19017
2017/10/13,10:25:00,148.42,148.42,148.40,148.40,11875
2017/10/13,10:26:00,148.41,148.42,148.39,148.41,23743
2017/10/13,10:27:00,148.41,148.42,148.40,148.42,6769
2017/10/13,10:28:00,148.42,148.43,148.42,148.43,7243
2017/10/13,10:29:00,148.42,148.42,148.39,148.41,20488
2017/10/13,10:30:00,148.41,148.47,148.41,148.47,57833
2017/10/13,10:31:00,148.46,148.50,148.45,148.45,46745
2017/10/13,10:32:00,148.45,148.45,148.42,148.43,34139
2017/10/13,10:33:00,148.43,148.45,148.41,148.42,28797
2017/10/13,10:34:00,148.42,148.45,148.42,148.42,36410
2017/10/13,10:35:00,148.43,148.46,148.43,148.46,11530
2017/10/13,10:36:00,148.46,148.46,148.42,148.43,24983
2017/10/13,10:37:00,148.43,148.48,148.43,148.47,15850
2017/10/13,10:38:00,148.47,148.47,148.45,148.45,15561
2017/10/13,10:39:00,148.45,148.46,148.42,148.44,111199
2017/10/13,10:40:00,148.44,148.44,148.43,148.44,21270
2017/10/13,10:41:00,148.44,148.47,148.44,148.45,17510
2017/10/13,10:42:00,148.45,148.45,148.38,148.42,46983
2017/10/13,10:43:00,148.42,148.46,148.41,148.41,26007
2017/10/13,10:44:00,148.40,148.42,148.39,148.39,32708
2017/10/13,10:45:00,148.40,148.40,148.33,148.35,30180
2017/10/13,10:46:00,148.35,148.42,148.35,148.39,44076
2017/10/13,10:47:00,148.39,148.41,148.35,148.37,31329
2017/10/13,10:48:00,148.37,148.42,148.36,148.42,16615
2017/10/13,10:49:00,148.42,148.43,148.39,148.39,15238
2017/10/13,10:50:00,148.40,148.40,148.34,148.37,47597
2017/10/13,10:51:00,148.36,148.37,148.31,148.32,80672
2017/10/13,10:52:00,148.32,148.32,148.27,148.27,30550
2017/10/13,10:53:00,148.26,148.27,148.24,148.27,23783
2017/10/13,10:54:00,148.27,148.29,148.26,148.28,27489
2017/10/13,10:55:00,148.28,148.30,148.28,148.28,45764
2017/10/13,10:56:00,148.29,148.30,148.28,148.28,20581
2017/10/13,10:57:00,148.29,148.32,148.29,148.31,17289
2017/10/13,10:58:00,148.32,148.33,148.31,148.32,22169
2017/10/13,10:59:00,148.32,148.33,148.31,148.32,8662
2017/10/13,11:00:00,148.32,148.33,148.29,148.30,16279
2017/10/13,11:01:00,148.30,148.33,148.29,148.31,34524
2017/10/13,11:02:00,148.31,148.35,148.31,148.34,9924
2017/10/13,11:03:00,148.34,148.37,148.33,148.34,19089
2017/10/13,11:04:00,148.34,148.35,148.32,148.32,17641
2017/10/13,11:05:00,148.32,148.34,148.29,148.29,207362
2017/10/13,11:06:00,148.30,148.30,148.25,148.26,18492
2017/10/13,11:07:00,148.25,148.28,148.24,148.28,366660
2017/10/13,11:08:00,148.28,148.33,148.28,148.28,103140
2017/10/13,11:09:00,148.28,148.28,148.25,148.28,37361
2017/10/13,11:10:00,148.27,148.28,148.26,148.27,15304
2017/10/13,11:11:00,148.26,148.29,148.26,148.28,19971
2017/10/13,11:12:00,148.28,148.30,148.27,148.29,18177
2017/10/13,11:13:00,148.29,148.33,148.29,148.32,25655
2017/10/13,11:14:00,148.33,148.33,148.31,148.32,10757
2017/10/13,11:15:00,148.31,148.33,148.30,148.31,9365
2017/10/13,11:16:00,148.31,148.36,148.31,148.35,106613
2017/10/13,11:17:00,148.35,148.35,148.32,148.33,26847
2017/10/13,11:18:00,148.33,148.35,148.33,148.34,92832
2017/10/13,11:19:00,148.34,148.39,148.34,148.37,43561
2017/10/13,11:20:00,148.37,148.37,148.35,148.35,89007
2017/10/13,11:21:00,148.34,148.36,148.34,148.35,7088
2017/10/13,11:22:00,148.35,148.36,148.32,148.33,33308
2017/10/13,11:23:00,148.33,148.35,148.32,148.34,8494
2017/10/13,11:24:00,148.35,148.35,148.32,148.32,6238
2017/10/13,11:25:00,148.31,148.37,148.31,148.35,12307
2017/10/13,11:26:00,148.35,148.39,148.35,148.38,13374
2017/10/13,11:27:00,148.38,148.39,148.36,148.36,7529
2017/10/13,11:28:00,148.35,148.35,148.31,148.35,11191
2017/10/13,11:29:00,148.35,148.36,148.35,148.35,5330
2017/10/13,11:30:00,148.35,148.35,148.30,148.31,19541
2017/10/13,11:31:00,148.32,148.35,148.30,148.30,17792
2017/10/13,11:32:00,148.30,148.32,148.29,148.31,11771
2017/10/13,11:33:00,148.31,148.33,148.31,148.32,9854
2017/10/13,11:34:00,148.32,148.33,148.25,148.26,18518
2017/10/13,11:35:00,148.26,148.29,148.25,148.29,521983
2017/10/13,11:36:00,148.29,148.32,148.29,148.31,18957
2017/10/13,11:37:00,148.32,148.33,148.31,148.32,8653
2017/10/13,11:38:00,148.31,148.33,148.30,148.31,18072
2017/10/13,11:39:00,148.31,148.34,148.31,148.32,4895
2017/10/13,11:40:00,148.32,148.34,148.32,148.33,9804
2017/10/13,11:41:00,148.32,148.37,148.32,148.35,11965
2017/10/13,11:42:00,148.35,148.38,148.35,148.37,21096
2017/10/13,11:43:00,148.37,148.39,148.36,148.38,9326
2017/10/13,11:44:00,148.38,148.38,148.35,148.35,20272
2017/10/13,11:45:00,148.35,148.36,148.35,148.36,4445
2017/10/13,11:46:00,148.36,148.39,148.35,148.38,20665
2017/10/13,11:47:00,148.38,148.39,148.37,148.39,9258
2017/10/13,11:48:00,148.38,148.38,148.37,148.38,20735
2017/10/13,11:49:00,148.38,148.39,148.37,148.39,11962
2017/10/13,11:50:00,148.39,148.39,148.38,148.38,6226
2017/10/13,11:51:00,148.38,148.38,148.37,148.37,14120
2017/10/13,11:52:00,148.38,148.38,148.37,148.37,6368
2017/10/13,11:53:00,148.37,148.39,148.37,148.39,10694
2017/10/13,11:54:00,148.39,148.39,148.37,148.37,7671
2017/10/13,11:55:00,148.38,148.40,148.37,148.39,13488
2017/10/13,11:56:00,148.40,148.42,148.39,148.42,10943
2017/10/13,11:57:00,148.42,148.42,148.40,148.41,10742
2017/10/13,11:58:00,148.41,148.41,148.39,148.40,30563
2017/10/13,11:59:00,148.39,148.40,148.39,148.39,6443
2017/10/13,12:00:00,148.40,148.40,148.38,148.39,37671
2017/10/13,12:01:00,148.40,148.40,148.38,148.40,6691
2017/10/13,12:02:00,148.39,148.40,148.38,148.40,53274
2017/10/13,12:03:00,148.40,148.41,148.40,148.41,3026
2017/10/13,12:04:00,148.41,148.44,148.41,148.42,43195
2017/10/13,12:05:00,148.42,148.42,148.41,148.42,7841
2017/10/13,12:06:00,148.42,148.42,148.40,148.42,16386
2017/10/13,12:07:00,148.41,148.42,148.38,148.38,8151
2017/10/13,12:08:00,148.39,148.40,148.38,148.40,17544
2017/10/13,12:09:00,148.40,148.40,148.38,148.39,5342
2017/10/13,12:10:00,148.39,148.39,148.38,148.38,19609
2017/10/13,12:11:00,148.38,148.41,148.38,148.40,15867
2017/10/13,12:12:00,148.40,148.41,148.38,148.40,8910
2017/10/13,12:13:00,148.40,148.40,148.36,148.36,5120
2017/10/13,12:14:00,148.36,148.37,148.35,148.37,7404
2017/10/13,12:15:00,148.37,148.37,148.35,148.35,18886
2017/10/13,12:16:00,148.35,148.36,148.34,148.34,21742
2017/10/13,12:17:00,148.34,148.35,148.33,148.34,11467
2017/10/13,12:18:00,148.35,148.37,148.34,148.36,10175
2017/10/13,12:19:00,148.37,148.37,148.34,148.35,13970
2017/10/13,12:20:00,148.35,148.37,148.34,148.35,16321
2017/10/13,12:21:00,148.36,148.37,148.35,148.36,6005
2017/10/13,12:22:00,148.35,148.39,148.35,148.38,4848
2017/10/13,12:23:00,148.38,148.39,148.37,148.37,24413
2017/10/13,12:24:00,148.37,148.38,148.36,148.38,4727
2017/10/13,12:25:00,148.38,148.38,148.36,148.37,3906
2017/10/13,12:26:00,148.37,148.41,148.36,148.41,7506
2017/10/13,12:27:00,148.41,148.42,148.39,148.40,576183
2017/10/13,12:28:00,148.41,148.43,148.41,148.43,8395
2017/10/13,12:29:00,148.43,148.43,148.41,148.42,7677
2017/10/13,12:30:00,148.42,148.46,148.42,148.44,690679
2017/10/13,12:31:00,148.44,148.46,148.44,148.45,23743
2017/10/13,12:32:00,148.45,148.46,148.44,148.46,10046
2017/10/13,12:33:00,148.46,148.47,148.46,148.47,7499
2017/10/13,12:34:00,148.46,148.47,148.44,148.46,24928
2017/10/13,12:35:00,148.46,148.46,148.45,148.46,4397
2017/10/13,12:36:00,148.47,148.47,148.45,148.45,9183
2017/10/13,12:37:00,148.45,148.46,148.37,148.38,34945
2017/10/13,12:38:00,148.38,148.39,148.36,148.37,40657
2017/10/13,12:39:00,148.38,148.38,148.36,148.37,17534
2017/10/13,12:40:00,148.36,148.40,148.36,148.38,31318
2017/10/13,12:41:00,148.38,148.39,148.36,148.36,29199
2017/10/13,12:42:00,148.37,148.39,148.37,148.38,41102
2017/10/13,12:43:00,148.38,148.40,148.37,148.39,21770
2017/10/13,12:44:00,148.39,148.41,148.39,148.41,9715
2017/10/13,12:45:00,148.41,148.42,148.40,148.42,15249
2017/10/13,12:46:00,148.42,148.43,148.40,148.41,23102
2017/10/13,12:47:00,148.41,148.43,148.39,148.40,13033
2017/10/13,12:48:00,148.40,148.43,148.40,148.43,8352
2017/10/13,12:49:00,148.43,148.44,148.42,148.43,6718
2017/10/13,12:50:00,148.43,148.44,148.42,148.44,5513
2017/10/13,12:51:00,148.43,148.44,148.43,148.44,35746
2017/10/13,12:52:00,148.45,148.45,148.43,148.44,27358
2017/10/13,12:53:00,148.44,148.44,148.42,148.42,6925
2017/10/13,12:54:00,148.43,148.43,148.40,148.40,12193
2017/10/13,12:55:00,148.40,148.41,148.40,148.41,5670
2017/10/13,12:56:00,148.40,148.43,148.40,148.42,31789
2017/10/13,12:57:00,148.43,148.44,148.43,148.44,12592
2017/10/13,12:58:00,148.44,148.45,148.44,148.44,9399
2017/10/13,12:59:00,148.44,148.46,148.44,148.44,10718
2017/10/13,13:00:00,148.44,148.44,148.43,148.43,6128
2017/10/13,13:01:00,148.43,148.44,148.42,148.43,11127
2017/10/13,13:02:00,148.44,148.47,148.44,148.46,12725
2017/10/13,13:03:00,148.46,148.47,148.44,148.45,52079
2017/10/13,13:04:00,148.45,148.47,148.45,148.47,48561
2017/10/13,13:05:00,148.46,148.46,148.45,148.45,567224
2017/10/13,13:06:00,148.45,148.47,148.44,148.46,32697
2017/10/13,13:07:00,148.47,148.47,148.44,148.45,2640
2017/10/13,13:08:00,148.45,148.45,148.44,148.45,3041
2017/10/13,13:09:00,148.44,148.47,148.44,148.46,17802
2017/10/13,13:10:00,148.46,148.47,148.45,148.45,54425
2017/10/13,13:11:00,148.46,148.47,148.45,148.46,26846
2017/10/13,13:12:00,148.46,148.46,148.45,148.45,4725
2017/10/13,13:13:00,148.45,148.47,148.45,148.46,10522
2017/10/13,13:14:00,148.46,148.47,148.44,148.45,8260
2017/10/13,13:15:00,148.45,148.47,148.45,148.47,7797
2017/10/13,13:16:00,148.47,148.47,148.46,148.47,9935
2017/10/13,13:17:00,148.47,148.51,148.47,148.48,61861
2017/10/13,13:18:00,148.48,148.49,148.47,148.47,5363
2017/10/13,13:19:00,148.48,148.48,148.46,148.47,6191
2017/10/13,13:20:00,148.46,148.47,148.44,148.46,42134
2017/10/13,13:21:00,148.45,148.47,148.45,148.47,14518
2017/10/13,13:22:00,148.47,148.48,148.47,148.47,22749
2017/10/13,13:23:00,148.47,148.48,148.45,148.45,13458
2017/10/13,13:24:00,148.46,148.47,148.45,148.46,12279
2017/10/13,13:25:00,148.46,148.46,148.45,148.46,22667
2017/10/13,13:26:00,148.46,148.48,148.45,148.46,87026
2017/10/13,13:27:00,148.46,148.47,148.43,148.44,71833
2017/10/13,13:28:00,148.44,148.46,148.44,148.46,30764
2017/10/13,13:29:00,148.46,148.47,148.45,148.45,12696
2017/10/13,13:30:00,148.46,148.48,148.46,148.48,16396
2017/10/13,13:31:00,148.48,148.48,148.47,148.48,29754
2017/10/13,13:32:00,148.48,148.49,148.47,148.48,21052
2017/10/13,13:33:00,148.48,148.49,148.48,148.48,7269
2017/10/13,13:34:00,148.48,148.48,148.46,148.46,9103
2017/10/13,13:35:00,148.46,148.48,148.46,148.47,11017
2017/10/13,13:36:00,148.47,148.48,148.45,148.47,184066
2017/10/13,13:37:00,148.47,148.48,148.46,148.46,6486
2017/10/13,13:38:00,148.46,148.46,148.43,148.43,25510
2017/10/13,13:39:00,148.43,148.45,148.42,148.44,18769
2017/10/13,13:40:00,148.44,148.44,148.43,148.43,6870
2017/10/13,13:41:00,148.44,148.44,148.43,148.43,4714
2017/10/13,13:42:00,148.43,148.46,148.43,148.46,17584
2017/10/13,13:43:00,148.46,148.47,148.45,148.45,8826
2017/10/13,13:44:00,148.45,148.46,148.45,148.45,10260
2017/10/13,13:45:00,148.45,148.45,148.44,148.45,14017
2017/10/13,13:46:00,148.45,148.46,148.45,148.46,5432
2017/10/13,13:47:00,148.46,148.46,148.44,148.44,11912
2017/10/13,13:48:00,148.44,148.47,148.43,148.45,22349
2017/10/13,13:49:00,148.45,148.46,148.41,148.42,12904
2017/10/13,13:50:00,148.43,148.44,148.43,148.43,7386
2017/10/13,13:51:00,148.43,148.44,148.41,148.41,18268
2017/10/13,13:52:00,148.41,148.42,148.40,148.41,7883
2017/10/13,13:53:00,148.41,148.42,148.40,148.41,55771
2017/10/13,13:54:00,148.41,148.42,148.40,148.42,14983
2017/10/13,13:55:00,148.42,148.43,148.40,148.41,18624
2017/10/13,13:56:00,148.41,148.42,148.40,148.41,13179
2017/10/13,13:57:00,148.42,148.42,148.39,148.40,20145
2017/10/13,13:58:00,148.40,148.40,148.37,148.37,13802
2017/10/13,13:59:00,148.37,148.38,148.36,148.37,14803
2017/10/13,14:00:00,148.37,148.38,148.36,148.38,28963
2017/10/13,14:01:00,148.38,148.40,148.37,148.40,17612
2017/10/13,14:02:00,148.39,148.40,148.37,148.40,13241
2017/10/13,14:03:00,148.40,148.43,148.40,148.41,34999
2017/10/13,14:04:00,148.40,148.40,148.38,148.40,27835
2017/10/13,14:05:00,148.39,148.42,148.39,148.40,12157
2017/10/13,14:06:00,148.40,148.40,148.38,148.39,4571
2017/10/13,14:07:00,148.39,148.40,148.38,148.39,7642
2017/10/13,14:08:00,148.38,148.41,148.38,148.41,11651
2017/10/13,14:09:00,148.40,148.41,148.38,148.38,5364
2017/10/13,14:10:00,148.38,148.39,148.38,148.38,2954
2017/10/13,14:11:00,148.39,148.42,148.39,148.42,14550
2017/10/13,14:12:00,148.42,148.44,148.41,148.41,20675
2017/10/13,14:13:00,148.41,148.44,148.41,148.43,4218
2017/10/13,14:14:00,148.43,148.44,148.42,148.42,6512
2017/10/13,14:15:00,148.42,148.45,148.41,148.44,14874
2017/10/13,14:16:00,148.44,148.45,148.43,148.43,9622
2017/10/13,14:17:00,148.42,148.44,148.42,148.42,16075
2017/10/13,14:18:00,148.42,148.43,148.41,148.42,103872
2017/10/13,14:19:00,148.42,148.43,148.41,148.41,6502
2017/10/13,14:20:00,148.41,148.41,148.39,148.40,106113
2017/10/13,14:21:00,148.40,148.40,148.38,148.38,4721
2017/10/13,14:22:00,148.38,148.39,148.36,148.36,18831
2017/10/13,14:23:00,148.36,148.37,148.35,148.35,51739
2017/10/13,14:24:00,148.35,148.37,148.34,148.36,17695
2017/10/13,14:25:00,148.35,148.38,148.35,148.38,7992
2017/10/13,14:26:00,148.38,148.39,148.37,148.37,10176
2017/10/13,14:27:00,148.37,148.38,148.36,148.38,33488
2017/10/13,14:28:00,148.39,148.39,148.38,148.38,3056
2017/10/13,14:29:00,148.38,148.40,148.37,148.37,14228
2017/10/13,14:30:00,148.38,148.39,148.36,148.37,64534
2017/10/13,14:31:00,148.37,148.39,148.37,148.39,30369
2017/10/13,14:32:00,148.39,148.40,148.37,148.37,12961
2017/10/13,14:33:00,148.37,148.37,148.36,148.37,28495
2017/10/13,14:34:00,148.37,148.37,148.36,148.36,29776
2017/10/13,14:35:00,148.36,148.38,148.36,148.37,12919
2017/10/13,14:36:00,148.38,148.39,148.37,148.39,10583
2017/10/13,14:37:00,148.39,148.40,148.37,148.39,18366
2017/10/13,14:38:00,148.40,148.40,148.38,148.38,10361
2017/10/13,14:39:00,148.38,148.38,148.36,148.37,9919
2017/10/13,14:40:00,148.36,148.39,148.36,148.37,20971
2017/10/13,14:41:00,148.37,148.37,148.36,148.36,852618
2017/10/13,14:42:00,148.36,148.37,148.35,148.35,32039
2017/10/13,14:43:00,148.35,148.37,148.35,148.36,12468
2017/10/13,14:44:00,148.35,148.35,148.32,148.32,30407
2017/10/13,14:45:00,148.32,148.36,148.32,148.36,38498
2017/10/13,14:46:00,148.35,148.35,148.32,148.32,52369
2017/10/13,14:47:00,148.32,148.35,148.32,148.34,20443
2017/10/13,14:48:00,148.34,148.36,148.34,148.36,39712
2017/10/13,14:49:00,148.36,148.37,148.35,148.36,24838
2017/10/13,14:50:00,148.36,148.36,148.35,148.35,9729
2017/10/13,14:51:00,148.35,148.37,148.34,148.34,8719
2017/10/13,14:52:00,148.34,148.35,148.33,148.34,14080
2017/10/13,14:53:00,148.34,148.38,148.33,148.38,27511
2017/10/13,14:54:00,148.38,148.38,148.36,148.37,22793
2017/10/13,14:55:00,148.36,148.37,148.36,148.37,6943
2017/10/13,14:56:00,148.37,148.39,148.36,148.39,8078
2017/10/13,14:57:00,148.39,148.39,148.38,148.38,9300
2017/10/13,14:58:00,148.39,148.40,148.38,148.40,17829
2017/10/13,14:59:00,148.40,148.40,148.39,148.40,12350
2017/10/13,15:00:00,148.40,148.41,148.39,148.41,25619
2017/10/13,15:01:00,148.40,148.42,148.40,148.41,47626
2017/10/13,15:02:00,148.41,148.42,148.40,148.40,10957
2017/10/13,15:03:00,148.40,148.40,148.39,148.40,11286
2017/10/13,15:04:00,148.40,148.40,148.38,148.39,16673
2017/10/13,15:05:00,148.39,148.43,148.39,148.42,23504
2017/10/13,15:06:00,148.42,148.42,148.41,148.42,7672
2017/10/13,15:07:00,148.42,148.43,148.41,148.43,21123
2017/10/13,15:08:00,148.43,148.43,148.42,148.43,8317
2017/10/13,15:09:00,148.43,148.44,148.42,148.43,10504
2017/10/13,15:10:00,148.43,148.43,148.42,148.43,12346
2017/10/13,15:11:00,148.44,148.45,148.42,148.42,23715
2017/10/13,15:12:00,148.42,148.42,148.40,148.41,6809
2017/10/13,15:13:00,148.41,148.41,148.41,148.41,1981
2017/10/13,15:14:00,148.40,148.42,148.40,148.42,8188
2017/10/13,15:15:00,148.42,148.43,148.41,148.42,10841
2017/10/13,15:16:00,148.41,148.43,148.41,148.41,91790
2017/10/13,15:17:00,148.42,148.43,148.41,148.43,9840
2017/10/13,15:18:00,148.43,148.43,148.39,148.40,27022
2017/10/13,15:19:00,148.40,148.40,148.38,148.40,7650
2017/10/13,15:20:00,148.40,148.41,148.38,148.38,5955
2017/10/13,15:21:00,148.38,148.40,148.38,148.39,7310
2017/10/13,15:22:00,148.38,148.40,148.38,148.40,8827
2017/10/13,15:23:00,148.39,148.41,148.39,148.40,15437
2017/10/13,15:24:00,148.40,148.41,148.40,148.40,6900
2017/10/13,15:25:00,148.40,148.42,148.40,148.41,26311
2017/10/13,15:26:00,148.40,148.40,148.39,148.40,7454
2017/10/13,15:27:00,148.40,148.41,148.40,148.41,14718
2017/10/13,15:28:00,148.41,148.42,148.41,148.42,5383
2017/10/13,15:29:00,148.42,148.42,148.39,148.40,16097
2017/10/13,15:30:00,148.40,148.41,148.39,148.39,30034
2017/10/13,15:31:00,148.40,148.41,148.39,148.40,23426
2017/10/13,15:32:00,148.40,148.40,148.37,148.40,34245
2017/10/13,15:33:00,148.40,148.42,148.39,148.40,24329
2017/10/13,15:34:00,148.39,148.39,148.36,148.37,14443
2017/10/13,15:35:00,148.37,148.39,148.36,148.39,24473
2017/10/13,15:36:00,148.39,148.41,148.37,148.40,42911
2017/10/13,15:37:00,148.40,148.40,148.36,148.37,6681
2017/10/13,15:38:00,148.37,148.39,148.36,148.39,15806
2017/10/13,15:39:00,148.39,148.40,148.38,148.39,7457
2017/10/13,15:40:00,148.39,148.41,148.39,148.40,19338
2017/10/13,15:41:00,148.40,148.41,148.35,148.36,61419
2017/10/13,15:42:00,148.36,148.36,148.34,148.35,22703
2017/10/13,15:43:00,148.35,148.35,148.33,148.33,37282
2017/10/13,15:44:00,148.33,148.35,148.32,148.34,67209
2017/10/13,15:45:00,148.34,148.35,148.32,148.34,115910
2017/10/13,15:46:00,148.34,148.35,148.31,148.31,46967
2017/10/13,15:47:00,148.31,148.34,148.31,148.33,35903
2017/10/13,15:48:00,148.33,148.34,148.30,148.32,56793
2017/10/13,15:49:00,148.32,148.33,148.31,148.31,81636
2017/10/13,15:50:00,148.31,148.32,148.29,148.32,117368
2017/10/13,15:51:00,148.32,148.32,148.27,148.28,130992
2017/10/13,15:52:00,148.28,148.33,148.27,148.33,238659
2017/10/13,15:53:00,148.32,148.33,148.29,148.29,47845
2017/10/13,15:54:00,148.30,148.33,148.29,148.31,69335
2017/10/13,15:55:00,148.31,148.31,148.29,148.30,62577
2017/10/13,15:56:00,148.30,148.32,148.29,148.30,144618
2017/10/13,15:57:00,148.30,148.31,148.28,148.28,92877
2017/10/13,15:58:00,148.28,148.29,148.24,148.26,127661
2017/10/13,15:59:00,148.26,148.27,148.24,148.27,242338
2017/10/13,16:00:00,148.27,148.31,148.25,148.31,516857
2017/10/16,09:31:00,148.70,148.75,148.67,148.73,230848
2017/10/16,09:32:00,148.73,148.77,148.71,148.74,148581
2017/10/16,09:33:00,148.75,148.79,148.71,148.78,46770
2017/10/16,09:34:00,148.78,148.80,148.76,148.78,78366
2017/10/16,09:35:00,148.79,148.80,148.76,148.80,24043
2017/10/16,09:36:00,148.80,148.85,148.79,148.80,242317
2017/10/16,09:37:00,148.81,148.84,148.80,148.84,425228
2017/10/16,09:38:00,148.84,148.85,148.82,148.84,357821
2017/10/16,09:39:00,148.84,148.84,148.79,148.79,130665
2017/10/16,09:40:00,148.79,148.81,148.78,148.78,212025
2017/10/16,09:41:00,148.77,148.82,148.77,148.79,151574
2017/10/16,09:42:00,148.79,148.80,148.76,148.78,72932
2017/10/16,09:43:00,148.78,148.82,148.78,148.82,55468
2017/10/16,09:44:00,148.83,148.88,148.80,148.82,98614
2017/10/16,09:45:00,148.82,148.85,148.82,148.84,11863
2017/10/16,09:46:00,148.85,148.88,148.81,148.83,54649
2017/10/16,09:47:00,148.83,148.84,148.79,148.81,411356
2017/10/16,09:48:00,148.81,148.83,148.80,148.83,122416
2017/10/16,09:49:00,148.83,148.86,148.83,148.85,52063
2017/10/16,09:50:00,148.85,148.89,148.84,148.85,209711
2017/10/16,09:51:00,148.85,148.86,148.81,148.83,97164
2017/10/16,09:52:00,148.83,148.87,148.82,148.83,78693
2017/10/16,09:53:00,148.82,148.84,148.79,148.80,429347
2017/10/16,09:54:00,148.80,148.80,148.77,148.79,140058
2017/10/16,09:55:00,148.79,148.80,148.77,148.79,55795
2017/10/16,09:56:00,148.79,148.83,148.78,148.81,16626
2017/10/16,09:57:00,148.81,148.82,148.80,148.82,42375
2017/10/16,09:58:00,148.82,148.83,148.82,148.83,24722
2017/10/16,09:59:00,148.83,148.84,148.81,148.82,22609
2017/10/16,10:00:00,148.82,148.83,148.81,148.82,31211
2017/10/16,10:01:00,148.82,148.87,148.82,148.87,23414
2017/10/16,10:02:00,148.87,148.88,148.85,148.88,10029
2017/10/16,10:03:00,148.88,148.88,148.84,148.84,9414
2017/10/16,10:04:00,148.84,148.88,148.83,148.87,16614
2017/10/16,10:05:00,148.87,148.88,148.84,148.86,18187
2017/10/16,10:06:00,148.86,148.88,148.83,148.83,8380
2017/10/16,10:07:00,148.83,148.85,148.79,148.81,18322
2017/10/16,10:08:00,148.80,148.85,148.79,148.85,8175
2017/10/16,10:09:00,148.84,148.85,148.78,148.79,16984
2017/10/16,10:10:00,148.79,148.79,148.74,148.74,83538
2017/10/16,10:11:00,148.74,148.75,148.72,148.73,1029252
2017/10/16,10:12:00,148.73,148.76,148.73,148.76,264216
2017/10/16,10:13:00,148.75,148.78,148.75,148.77,9567
2017/10/16,10:14:00,148.77,148.78,148.73,148.75,87994
2017/10/16,10:15:00,148.75,148.77,148.73,148.74,38152
2017/10/16,10:16:00,148.74,148.74,148.72,148.73,91259
2017/10/16,10:17:00,148.73,148.73,148.67,148.67,94096
2017/10/16,10:18:00,148.67,148.67,148.59,148.61,163771
2017/10/16,10:19:00,148.61,148.65,148.60,148.64,59375
2017/10/16,10:20:00,148.64,148.64,148.60,148.60,54836
2017/10/16,10:21:00,148.60,148.61,148.58,148.60,101048
2017/10/16,10:22:00,148.60,148.62,148.54,148.54,92469
2017/10/16,10:23:00,148.54,148.58,148.53,148.55,109763
2017/10/16,10:24:00,148.56,148.62,148.56,148.61,72409
2017/10/16,10:25:00,148.62,148.66,148.62,148.65,1534594
2017/10/16,10:26:00,148.65,148.66,148.62,148.63,175256
2017/10/16,10:27:00,148.63,148.68,148.63,148.68,226176
2017/10/16,10:28:00,148.68,148.68,148.66,148.68,166155
2017/10/16,10:29:00,148.67,148.70,148.67,148.70,154279
2017/10/16,10:30:00,148.70,148.70,148.66,148.66,282530
2017/10/16,10:31:00,148.67,148.68,148.60,148.62,96870
2017/10/16,10:32:00,148.63,148.65,148.62,148.63,34052
2017/10/16,10:33:00,148.63,148.67,148.63,148.64,46827
2017/10/16,10:34:00,148.64,148.67,148.64,148.66,25898
2017/10/16,10:35:00,148.66,148.70,148.65,148.69,18744
2017/10/16,10:36:00,148.69,148.70,148.65,148.68,34566
2017/10/16,10:37:00,148.68,148.68,148.64,148.67,20790
2017/10/16,10:38:00,148.67,148.69,148.66,148.68,14333
2017/10/16,10:39:00,148.68,148.68,148.61,148.61,19198
2017/10/16,10:40:00,148.61,148.62,148.59,148.60,39419
2017/10/16,10:41:00,148.60,148.65,148.59,148.65,21211
2017/10/16,10:42:00,148.65,148.71,148.63,148.68,94189
2017/10/16,10:43:00,148.68,148.71,148.68,148.70,28397
2017/10/16,10:44:00,148.70,148.70,148.67,148.67,67445
2017/10/16,10:45:00,148.66,148.69,148.64,148.68,22684
2017/10/16,10:46:00,148.67,148.70,148.66,148.67,581609
2017/10/16,10:47:00,148.66,148.69,148.65,148.65,10295
2017/10/16,10:48:00,148.64,148.65,148.61,148.65,16665
2017/10/16,10:49:00,148.64,148.67,148.64,148.65,31628
2017/10/16,10:50:00,148.65,148.67,148.62,148.67,41557
2017/10/16,10:51:00,148.67,148.72,148.67,148.71,37250
2017/10/16,10:52:00,148.71,148.71,148.68,148.68,17169
2017/10/16,10:53:00,148.68,148.70,148.68,148.70,244789
2017/10/16,10:54:00,148.69,148.71,148.69,148.69,11715
2017/10/16,10:55:00,148.69,148.72,148.69,148.71,6298
2017/10/16,10:56:00,148.71,148.72,148.68,148.70,21918
2017/10/16,10:57:00,148.70,148.70,148.66,148.68,12412
2017/10/16,10:58:00,148.68,148.70,148.65,148.65,13298
2017/10/16,10:59:00,148.66,148.67,148.65,148.66,11685
2017/10/16,11:00:00,148.66,148.70,148.64,148.69,25304
2017/10/16,11:01:00,148.69,148.70,148.67,148.67,84324
2017/10/16,11:02:00,148.67,148.68,148.65,148.68,53329
2017/10/16,11:03:00,148.68,148.71,148.67,148.71,49154
2017/10/16,11:04:00,148.70,148.74,148.70,148.74,24061
2017/10/16,11:05:00,148.74,148.74,148.71,148.72,25549
2017/10/16,11:06:00,148.72,148.72,148.70,148.71,23945
2017/10/16,11:07:00,148.71,148.71,148.66,148.67,268977
2017/10/16,11:08:00,148.65,148.66,148.63,148.64,22079
2017/10/16,11:09:00,148.64,148.66,148.64,148.66,4568
2017/10/16,11:10:00,148.66,148.67,148.65,148.66,27563
2017/10/16,11:11:00,148.65,148.66,148.64,148.65,29286
2017/10/16,11:12:00,148.65,148.66,148.64,148.65,24111
2017/10/16,11:13:00,148.65,148.66,148.64,148.65,71172
2017/10/16,11:14:00,148.65,148.68,148.65,148.66,34070
2017/10/16,11:15:00,148.66,148.67,148.66,148.67,8990
2017/10/16,11:16:00,148.66,148.67,148.58,148.61,153229
2017/10/16,11:17:00,148.60,148.63,148.60,148.63,13009
2017/10/16,11:18:00,148.63,148.64,148.62,148.64,15592
2017/10/16,11:19:00,148.64,148.66,148.63,148.65,9391
2017/10/16,11:20:00,148.65,148.70,148.65,148.69,16171
2017/10/16,11:21:00,148.70,148.72,148.68,148.68,53301
2017/10/16,11:22:00,148.68,148.71,148.68,148.71,28694
2017/10/16,11:23:00,148.71,148.74,148.70,148.73,22787
2017/10/16,11:24:00,148.73,148.73,148.71,148.73,17183
2017/10/16,11:25:00,148.74,148.77,148.74,148.75,38328
2017/10/16,11:26:00,148.75,148.76,148.75,148.75,6483
2017/10/16,11:27:00,148.75,148.76,148.72,148.74,21931
2017/10/16,11:28:00,148.74,148.74,148.72,148.73,4335
2017/10/16,11:29:00,148.73,148.74,148.71,148.72,10821
2017/10/16,11:30:00,148.72,148.74,148.71,148.73,19733
2017/10/16,11:31:00,148.73,148.74,148.71,148.74,12384
2017/10/16,11:32:00,148.74,148.74,148.72,148.73,8465
2017/10/16,11:33:00,148.73,148.76,148.73,148.73,7393
2017/10/16,11:34:00,148.73,148.73,148.72,148.73,2685
2017/10/16,11:35:00,148.72,148.74,148.72,148.74,68250
2017/10/16,11:36:00,148.74,148.75,148.73,148.74,35221
2017/10/16,11:37:00,148.74,148.74,148.73,148.74,17952
2017/10/16,11:38:00,148.74,148.75,148.74,148.74,6680
2017/10/16,11:39:00,148.74,148.75,148.74,148.75,17788
2017/10/16,11:40:00,148.75,148.75,148.74,148.74,1572
2017/10/16,11:41:00,148.74,148.77,148.74,148.77,6485
2017/10/16,11:42:00,148.76,148.78,148.76,148.78,8496
2017/10/16,11:43:00,148.78,148.78,148.74,148.74,14621
2017/10/16,11:44:00,148.75,148.76,148.73,148.76,13091
2017/10/16,11:45:00,148.76,148.77,148.75,148.77,3822
2017/10/16,11:46:00,148.77,148.77,148.74,148.74,5649
2017/10/16,11:47:00,148.74,148.75,148.73,148.75,25757
2017/10/16,11:48:00,148.75,148.75,148.73,148.74,6507
2017/10/16,11:49:00,148.73,148.73,148.72,148.72,21488
2017/10/16,11:50:00,148.72,148.74,148.72,148.73,12958
2017/10/16,11:51:00,148.73,148.74,148.73,148.74,11455
2017/10/16,11:52:00,148.74,148.75,148.73,148.73,6145
2017/10/16,11:53:00,148.73,148.74,148.72,148.74,3712
2017/10/16,11:54:00,148.74,148.75,148.74,148.74,7719
2017/10/16,11:55:00,148.74,148.75,148.72,148.74,17667
2017/10/16,11:56:00,148.74,148.75,148.72,148.72,48790
2017/10/16,11:57:00,148.73,148.73,148.70,148.71,11753
2017/10/16,11:58:00,148.71,148.74,148.71,148.74,23513
2017/10/16,11:59:00,148.74,148.74,148.73,148.73,10346
2017/10/16,12:00:00,148.73,148.74,148.69,148.69,13773
2017/10/16,12:01:00,148.70,148.72,148.70,148.72,18774
2017/10/16,12:02:00,148.72,148.72,148.71,148.72,4830
2017/10/16,12:03:00,148.72,148.73,148.71,148.73,43641
2017/10/16,12:04:00,148.73,148.74,148.68,148.68,30357
2017/10/16,12:05:00,148.69,148.70,148.68,148.69,8254
2017/10/16,12:06:00,148.69,148.71,148.69,148.69,19241
2017/10/16,12:07:00,148.69,148.70,148.68,148.69,1496
2017/10/16,12:08:00,148.69,148.69,148.66,148.66,14729
2017/10/16,12:09:00,148.66,148.66,148.64,148.65,5169
2017/10/16,12:10:00,148.66,148.67,148.65,148.65,5123
2017/10/16,12:11:00,148.65,148.66,148.65,148.66,4456
2017/10/16,12:12:00,148.66,148.67,148.64,148.65,7961
2017/10/16,12:13:00,148.65,148.65,148.64,148.65,29180
2017/10/16,12:14:00,148.65,148.65,148.62,148.62,10901
2017/10/16,12:15:00,148.62,148.62,148.55,148.55,138093
2017/10/16,12:16:00,148.55,148.56,148.45,148.45,208695
2017/10/16,12:17:00,148.45,148.46,148.43,148.46,61433
2017/10/16,12:18:00,148.46,148.48,148.43,148.43,37512
2017/10/16,12:19:00,148.44,148.47,148.43,148.47,23655
2017/10/16,12:20:00,148.47,148.48,148.46,148.46,9082
2017/10/16,12:21:00,148.46,148.47,148.39,148.39,32376
2017/10/16,12:22:00,148.40,148.42,148.40,148.42,28674
2017/10/16,12:23:00,148.43,148.44,148.41,148.44,223630
2017/10/16,12:24:00,148.44,148.50,148.44,148.50,147432
2017/10/16,12:25:00,148.49,148.52,148.49,148.51,383227
2017/10/16,12:26:00,148.52,148.53,148.46,148.46,95414
2017/10/16,12:27:00,148.46,148.47,148.45,148.47,9829
2017/10/16,12:28:00,148.47,148.47,148.46,148.47,4445
2017/10/16,12:29:00,148.47,148.48,148.45,148.48,5842
2017/10/16,12:30:00,148.48,148.52,148.47,148.50,22972
2017/10/16,12:31:00,148.50,148.51,148.49,148.50,16967
2017/10/16,12:32:00,148.50,148.52,148.50,148.51,30553
2017/10/16,12:33:00,148.51,148.53,148.51,148.52,18557
2017/10/16,12:34:00,148.53,148.53,148.50,148.51,11070
2017/10/16,12:35:00,148.51,148.52,148.51,148.52,52830
2017/10/16,12:36:00,148.52,148.53,148.51,148.51,7232
2017/10/16,12:37:00,148.51,148.53,148.51,148.53,7139
2017/10/16,12:38:00,148.53,148.53,148.51,148.53,17876
2017/10/16,12:39:00,148.53,148.54,148.53,148.54,15009
2017/10/16,12:40:00,148.54,148.56,148.53,148.56,27206
2017/10/16,12:41:00,148.57,148.62,148.57,148.60,91873
2017/10/16,12:42:00,148.60,148.60,148.56,148.57,126580
2017/10/16,12:43:00,148.57,148.57,148.56,148.57,12465
2017/10/16,12:44:00,148.57,148.58,148.55,148.57,14709
2017/10/16,12:45:00,148.57,148.58,148.55,148.56,13129
2017/10/16,12:46:00,148.56,148.58,148.56,148.58,34225
2017/10/16,12:47:00,148.58,148.58,148.56,148.57,14119
2017/10/16,12:48:00,148.57,148.57,148.55,148.56,13318
2017/10/16,12:49:00,148.56,148.56,148.54,148.56,21595
2017/10/16,12:50:00,148.56,148.57,148.54,148.55,43367
2017/10/16,12:51:00,148.56,148.58,148.56,148.58,859822
2017/10/16,12:52:00,148.58,148.59,148.58,148.58,3111
2017/10/16,12:53:00,148.59,148.61,148.58,148.59,22603
2017/10/16,12:54:00,148.59,148.59,148.58,148.58,12412
2017/10/16,12:55:00,148.58,148.59,148.57,148.59,36162
2017/10/16,12:56:00,148.59,148.59,148.58,148.59,7628
2017/10/16,12:57:00,148.59,148.62,148.58,148.60,8349
2017/10/16,12:58:00,148.61,148.61,148.60,148.61,8840
2017/10/16,12:59:00,148.60,148.61,148.58,148.59,8785
2017/10/16,13:00:00,148.59,148.59,148.57,148.57,3794
2017/10/16,13:01:00,148.57,148.58,148.56,148.58,122415
2017/10/16,13:02:00,148.57,148.59,148.57,148.57,22229
2017/10/16,13:03:00,148.57,148.57,148.56,148.57,106085
2017/10/16,13:04:00,148.57,148.57,148.55,148.56,4471
2017/10/16,13:05:00,148.56,148.56,148.51,148.56,15867
2017/10/16,13:06:00,148.57,148.57,148.51,148.51,9244
2017/10/16,13:07:00,148.52,148.52,148.50,148.51,12000
2017/10/16,13:08:00,148.51,148.54,148.51,148.52,25615
2017/10/16,13:09:00,148.52,148.56,148.52,148.56,8323
2017/10/16,13:10:00,148.56,148.57,148.54,148.54,3889
2017/10/16,13:11:00,148.55,148.55,148.53,148.53,1720
2017/10/16,13:12:00,148.53,148.53,148.53,148.53,2406
2017/10/16,13:13:00,148.53,148.53,148.51,148.51,5866
2017/10/16,13:14:00,148.51,148.52,148.50,148.52,14104
2017/10/16,13:15:00,148.52,148.56,148.52,148.56,5920
2017/10/16,13:16:00,148.57,148.60,148.57,148.60,13383
2017/10/16,13:17:00,148.60,148.61,148.58,148.60,4151
2017/10/16,13:18:00,148.60,148.62,148.59,148.59,13296
2017/10/16,13:19:00,148.59,148.59,148.58,148.58,3160
2017/10/16,13:20:00,148.58,148.61,148.58,148.61,3995
2017/10/16,13:21:00,148.60,148.63,148.60,148.62,122393
2017/10/16,13:22:00,148.62,148.64,148.62,148.64,12053
2017/10/16,13:23:00,148.63,148.64,148.60,148.63,14455
2017/10/16,13:24:00,148.64,148.64,148.62,148.64,3670
2017/10/16,13:25:00,148.64,148.64,148.62,148.62,2213
2017/10/16,13:26:00,148.62,148.63,148.61,148.62,7134
2017/10/16,13:27:00,148.62,148.62,148.59,148.60,5672
2017/10/16,13:28:00,148.60,148.61,148.59,148.59,5153
2017/10/16,13:29:00,148.60,148.61,148.59,148.61,5978
2017/10/16,13:30:00,148.62,148.64,148.62,148.64,13179
2017/10/16,13:31:00,148.64,148.64,148.63,148.63,4945
2017/10/16,13:32:00,148.64,148.64,148.60,148.61,5332
2017/10/16,13:33:00,148.61,148.63,148.61,148.63,4431
2017/10/16,13:34:00,148.63,148.68,148.63,148.67,54065
2017/10/16,13:35:00,148.67,148.68,148.65,148.66,20256
2017/10/16,13:36:00,148.66,148.68,148.65,148.67,7016
2017/10/16,13:37:00,148.67,148.67,148.66,148.66,3613
2017/10/16,13:38:00,148.66,148.66,148.66,148.66,2806
2017/10/16,13:39:00,148.66,148.66,148.65,148.65,1391
2017/10/16,13:40:00,148.65,148.67,148.65,148.65,8767
2017/10/16,13:41:00,148.66,148.66,148.65,148.65,2451
2017/10/16,13:42:00,148.65,148.66,148.65,148.65,4169
2017/10/16,13:43:00,148.65,148.66,148.64,148.65,3710
2017/10/16,13:44:00,148.65,148.66,148.64,148.64,2623
2017/10/16,13:45:00,148.64,148.65,148.64,148.64,3118
2017/10/16,13:46:00,148.64,148.65,148.64,148.64,1357
2017/10/16,13:47:00,148.64,148.65,148.64,148.65,10893
2017/10/16,13:48:00,148.65,148.65,148.63,148.63,5539
2017/10/16,13:49:00,148.63,148.65,148.63,148.65,3233
2017/10/16,13:50:00,148.65,148.66,148.64,148.64,6274
2017/10/16,13:51:00,148.64,148.64,148.63,148.63,2988
2017/10/16,13:52:00,148.64,148.65,148.63,148.65,9593
2017/10/16,13:53:00,148.65,148.66,148.65,148.66,484
2017/10/16,13:54:00,148.66,148.66,148.64,148.65,12808
2017/10/16,13:55:00,148.65,148.65,148.64,148.65,5880
2017/10/16,13:56:00,148.65,148.66,148.64,148.64,6997
2017/10/16,13:57:00,148.64,148.65,148.60,148.61,54380
2017/10/16,13:58:00,148.61,148.63,148.61,148.62,1335
2017/10/16,13:59:00,148.62,148.62,148.57,148.58,19404
2017/10/16,14:00:00,148.59,148.59,148.57,148.57,4940
2017/10/16,14:01:00,148.57,148.58,148.57,148.58,9378
2017/10/16,14:02:00,148.59,148.63,148.59,148.63,10994
2017/10/16,14:03:00,148.63,148.65,148.63,148.64,10177
2017/10/16,14:04:00,148.64,148.64,148.62,148.62,3514
2017/10/16,14:05:00,148.61,148.62,148.59,148.61,39765
2017/10/16,14:06:00,148.61,148.64,148.61,148.63,5859
2017/10/16,14:07:00,148.63,148.63,148.61,148.61,3877
2017/10/16,14:08:00,148.61,148.63,148.60,148.62,6577
2017/10/16,14:09:00,148.62,148.64,148.62,148.62,9951
2017/10/16,14:10:00,148.63,148.63,148.62,148.62,2475
2017/10/16,14:11:00,148.62,148.64,148.62,148.64,11063
2017/10/16,14:12:00,148.63,148.68,148.63,148.66,59520
2017/10/16,14:13:00,148.66,148.66,148.64,148.65,40641
2017/10/16,14:14:00,148.65,148.66,148.64,148.66,4674
2017/10/16,14:15:00,148.66,148.67,148.62,148.63,16366
2017/10/16,14:16:00,148.64,148.64,148.60,148.60,33633
2017/10/16,14:17:00,148.61,148.63,148.61,148.62,12445
2017/10/16,14:18:00,148.62,148.63,148.62,148.63,82316
2017/10/16,14:19:00,148.64,148.64,148.63,148.63,9749
2017/10/16,14:20:00,148.64,148.64,148.63,148.63,7312
2017/10/16,14:21:00,148.63,148.64,148.62,148.63,7046
2017/10/16,14:22:00,148.63,148.64,148.62,148.62,6871
2017/10/16,14:23:00,148.62,148.64,148.61,148.64,11892
2017/10/16,14:24:00,148.64,148.66,148.64,148.66,12671
2017/10/16,14:25:00,148.66,148.67,148.66,148.67,24358
2017/10/16,14:26:00,148.67,148.67,148.65,148.65,14257
2017/10/16,14:27:00,148.65,148.67,148.64,148.66,3402
2017/10/16,14:28:00,148.66,148.67,148.64,148.66,9058
2017/10/16,14:29:00,148.66,148.67,148.65,148.67,10891
2017/10/16,14:30:00,148.67,148.67,148.66,148.66,11127
2017/10/16,14:31:00,148.66,148.66,148.64,148.64,9637
2017/10/16,14:32:00,148.63,148.64,148.63,148.64,6293
2017/10/16,14:33:00,148.64,148.64,148.63,148.64,1505
2017/10/16,14:34:00,148.64,148.64,148.62,148.63,10675
2017/10/16,14:35:00,148.64,148.64,148.63,148.64,2955
2017/10/16,14:36:00,148.64,148.65,148.64,148.64,10407
2017/10/16,14:37:00,148.64,148.65,148.64,148.64,2838
2017/10/16,14:38:00,148.64,148.65,148.64,148.65,4446
2017/10/16,14:39:00,148.65,148.65,148.64,148.65,9351
2017/10/16,14:40:00,148.64,148.65,148.64,148.65,3723
2017/10/16,14:41:00,148.65,148.66,148.64,148.65,25143
2017/10/16,14:42:00,148.65,148.68,148.65,148.68,16635
2017/10/16,14:43:00,148.68,148.69,148.67,148.68,6290
2017/10/16,14:44:00,148.68,148.68,148.67,148.68,4618
2017/10/16,14:45:00,148.67,148.68,148.67,148.67,3784
2017/10/16,14:46:00,148.68,148.69,148.66,148.66,11774
2017/10/16,14:47:00,148.66,148.67,148.65,148.65,3443
2017/10/16,14:48:00,148.65,148.67,148.64,148.67,15338
2017/10/16,14:49:00,148.67,148.68,148.66,148.68,10549
2017/10/16,14:50:00,148.68,148.68,148.67,148.67,2011
2017/10/16,14:51:00,148.67,148.68,148.66,148.68,7283
2017/10/16,14:52:00,148.68,148.69,148.65,148.66,9518
2017/10/16,14:53:00,148.65,148.72,148.65,148.72,43929
2017/10/16,14:54:00,148.72,148.72,148.70,148.70,11279
2017/10/16,14:55:00,148.70,148.71,148.68,148.70,18987
2017/10/16,14:56:00,148.70,148.71,148.70,148.70,5544
2017/10/16,14:57:00,148.70,148.70,148.68,148.69,14368
2017/10/16,14:58:00,148.69,148.71,148.69,148.71,8346
2017/10/16,14:59:00,148.72,148.72,148.69,148.69,6134
2017/10/16,15:00:00,148.70,148.70,148.69,148.69,11727
2017/10/16,15:01:00,148.69,148.69,148.68,148.68,11590
2017/10/16,15:02:00,148.68,148.69,148.68,148.69,7629
2017/10/16,15:03:00,148.69,148.71,148.69,148.70,10929
2017/10/16,15:04:00,148.70,148.72,148.70,148.71,32508
2017/10/16,15:05:00,148.71,148.72,148.70,148.71,10266
2017/10/16,15:06:00,148.71,148.72,148.70,148.72,5728
2017/10/16,15:07:00,148.72,148.72,148.71,148.72,9829
2017/10/16,15:08:00,148.72,148.74,148.72,148.74,10570
2017/10/16,15:09:00,148.74,148.74,148.72,148.72,3653
2017/10/16,15:10:00,148.71,148.74,148.71,148.73,5552
2017/10/16,15:11:00,148.73,148.73,148.72,148.72,7717
2017/10/16,15:12:00,148.72,148.76,148.72,148.76,13210
2017/10/16,15:13:00,148.76,148.76,148.75,148.76,12641
2017/10/16,15:14:00,148.76,148.77,148.75,148.76,7464
2017/10/16,15:15:00,148.77,148.77,148.75,148.75,32626
2017/10/16,15:16:00,148.75,148.76,148.74,148.76,8516
2017/10/16,15:17:00,148.75,148.76,148.75,148.75,14318
2017/10/16,15:18:00,148.75,148.76,148.74,148.74,5893
2017/10/16,15:19:00,148.74,148.74,148.73,148.73,7385
2017/10/16,15:20:00,148.73,148.74,148.73,148.74,8518
2017/10/16,15:21:00,148.74,148.75,148.73,148.73,11167
2017/10/16,15:22:00,148.73,148.74,148.73,148.74,7798
2017/10/16,15:23:00,148.74,148.75,148.73,148.74,26112
2017/10/16,15:24:00,148.74,148.74,148.73,148.74,98030
2017/10/16,15:25:00,148.73,148.73,148.72,148.73,51248
2017/10/16,15:26:00,148.72,148.75,148.72,148.74,78656
2017/10/16,15:27:00,148.74,148.75,148.72,148.73,9916
2017/10/16,15:28:00,148.73,148.74,148.73,148.73,11099
2017/10/16,15:29:00,148.73,148.74,148.72,148.74,15543
2017/10/16,15:30:00,148.74,148.75,148.73,148.75,23537
2017/10/16,15:31:00,148.75,148.76,148.73,148.75,11874
2017/10/16,15:32:00,148.76,148.77,148.76,148.77,14496
2017/10/16,15:33:00,148.78,148.79,148.77,148.78,103557
2017/10/16,15:34:00,148.78,148.79,148.77,148.78,47918
2017/10/16,15:35:00,148.77,148.79,148.77,148.78,10697
2017/10/16,15:36:00,148.78,148.78,148.76,148.77,14671
2017/10/16,15:37:00,148.77,148.77,148.76,148.77,5441
2017/10/16,15:38:00,148.76,148.78,148.76,148.78,37611
2017/10/16,15:39:00,148.78,148.81,148.78,148.81,87625
2017/10/16,15:40:00,148.81,148.82,148.79,148.79,98821
2017/10/16,15:41:00,148.79,148.81,148.79,148.81,226211
2017/10/16,15:42:00,148.81,148.81,148.79,148.81,17475
2017/10/16,15:43:00,148.81,148.83,148.80,148.82,148511
2017/10/16,15:44:00,148.83,148.83,148.82,148.83,34066
2017/10/16,15:45:00,148.83,148.84,148.81,148.83,194098
2017/10/16,15:46:00,148.83,148.84,148.81,148.82,86231
2017/10/16,15:47:00,148.81,148.82,148.80,148.81,43842
2017/10/16,15:48:00,148.81,148.81,148.80,148.80,36097
2017/10/16,15:49:00,148.81,148.81,148.80,148.80,17764
2017/10/16,15:50:00,148.80,148.81,148.77,148.78,85666
2017/10/16,15:51:00,148.77,148.81,148.77,148.80,104888
2017/10/16,15:52:00,148.80,148.80,148.78,148.80,36348
2017/10/16,15:53:00,148.79,148.81,148.79,148.80,34328
2017/10/16,15:54:00,148.80,148.81,148.79,148.81,106826
2017/10/16,15:55:00,148.81,148.82,148.79,148.80,67257
2017/10/16,15:56:00,148.79,148.80,148.78,148.80,54144
2017/10/16,15:57:00,148.80,148.81,148.79,148.81,113707
2017/10/16,15:58:00,148.81,148.85,148.81,148.85,355523
2017/10/16,15:59:00,148.85,148.86,148.83,148.85,181599
2017/10/16,16:00:00,148.86,148.87,148.83,148.85,440249
2017/10/17,09:31:00,148.79,148.80,148.75,148.77,178348
2017/10/17,09:32:00,148.77,148.83,148.77,148.80,186669
2017/10/17,09:33:00,148.80,148.83,148.75,148.76,198440
2017/10/17,09:34:00,148.76,148.78,148.74,148.78,181845
2017/10/17,09:35:00,148.79,148.80,148.72,148.76,124013
2017/10/17,09:36:00,148.76,148.76,148.67,148.68,53962
2017/10/17,09:37:00,148.68,148.69,148.67,148.67,136974
2017/10/17,09:38:00,148.67,148.71,148.65,148.68,173142
2017/10/17,09:39:00,148.68,148.71,148.66,148.66,84645
2017/10/17,09:40:00,148.66,148.75,148.66,148.72,122356
2017/10/17,09:41:00,148.73,148.76,148.72,148.74,104163
2017/10/17,09:42:00,148.74,148.76,148.71,148.73,125003
2017/10/17,09:43:00,148.73,148.76,148.70,148.76,47228
2017/10/17,09:44:00,148.76,148.76,148.69,148.72,33530
2017/10/17,09:45:00,148.71,148.75,148.71,148.71,11794
2017/10/17,09:46:00,148.71,148.73,148.69,148.73,28782
2017/10/17,09:47:00,148.73,148.74,148.71,148.72,14243
2017/10/17,09:48:00,148.72,148.72,148.67,148.68,57674
2017/10/17,09:49:00,148.69,148.71,148.68,148.68,60703
2017/10/17,09:50:00,148.68,148.72,148.68,148.72,7716
2017/10/17,09:51:00,148.72,148.75,148.72,148.75,32890
2017/10/17,09:52:00,148.74,148.77,148.73,148.73,26072
2017/10/17,09:53:00,148.73,148.75,148.72,148.72,14552
2017/10/17,09:54:00,148.72,148.72,148.66,148.69,29470
2017/10/17,09:55:00,148.69,148.72,148.69,148.71,13409
2017/10/17,09:56:00,148.71,148.75,148.71,148.74,10472
2017/10/17,09:57:00,148.74,148.75,148.72,148.74,95261
2017/10/17,09:58:00,148.74,148.76,148.74,148.74,36178
2017/10/17,09:59:00,148.76,148.78,148.75,148.76,13421
2017/10/17,10:00:00,148.76,148.77,148.75,148.75,15168
2017/10/17,10:01:00,148.74,148.76,148.73,148.76,31316
2017/10/17,10:02:00,148.75,148.76,148.74,148.75,17686
2017/10/17,10:03:00,148.76,148.77,148.74,148.76,10628
2017/10/17,10:04:00,148.76,148.81,148.76,148.81,14090
2017/10/17,10:05:00,148.81,148.83,148.80,148.83,33336
2017/10/17,10:06:00,148.82,148.82,148.79,148.79,11133
2017/10/17,10:07:00,148.79,148.82,148.79,148.82,14187
2017/10/17,10:08:00,148.81,148.83,148.80,148.80,2201
2017/10/17,10:09:00,148.80,148.83,148.80,148.82,31916
2017/10/17,10:10:00,148.82,148.85,148.82,148.84,20979
2017/10/17,10:11:00,148.84,148.87,148.83,148.85,28807
2017/10/17,10:12:00,148.85,148.85,148.83,148.83,6880
2017/10/17,10:13:00,148.82,148.82,148.79,148.79,12172
2017/10/17,10:14:00,148.79,148.79,148.78,148.79,20986
2017/10/17,10:15:00,148.79,148.81,148.79,148.81,18816
2017/10/17,10:16:00,148.80,148.81,148.79,148.79,25261
2017/10/17,10:17:00,148.79,148.79,148.76,148.78,11437
2017/10/17,10:18:00,148.78,148.78,148.75,148.75,8472
2017/10/17,10:19:00,148.75,148.76,148.73,148.76,10171
2017/10/17,10:20:00,148.75,148.75,148.71,148.72,22352
2017/10/17,10:21:00,148.72,148.77,148.72,148.75,10045
2017/10/17,10:22:00,148.75,148.75,148.74,148.74,4957
2017/10/17,10:23:00,148.74,148.75,148.74,148.75,2628
2017/10/17,10:24:00,148.75,148.76,148.73,148.75,60847
2017/10/17,10:25:00,148.74,148.74,148.67,148.68,38935
2017/10/17,10:26:00,148.68,148.69,148.63,148.67,36361
2017/10/17,10:27:00,148.68,148.69,148.67,148.68,62519
2017/10/17,10:28:00,148.68,148.68,148.62,148.62,53309
2017/10/17,10:29:00,148.62,148.62,148.58,148.62,80155
2017/10/17,10:30:00,148.61,148.62,148.60,148.60,46788
2017/10/17,10:31:00,148.60,148.65,148.60,148.64,39938
2017/10/17,10:32:00,148.64,148.65,148.64,148.64,14885
2017/10/17,10:33:00,148.64,148.68,148.64,148.67,23899
2017/10/17,10:34:00,148.67,148.69,148.67,148.69,19301
2017/10/17,10:35:00,148.69,148.70,148.63,148.64,60910
2017/10/17,10:36:00,148.65,148.68,148.65,148.67,72450
2017/10/17,10:37:00,148.67,148.69,148.67,148.68,18315
2017/10/17,10:38:00,148.68,148.69,148.66,148.68,19377
2017/10/17,10:39:00,148.69,148.69,148.68,148.68,4898
2017/10/17,10:40:00,148.68,148.71,148.68,148.70,33227
2017/10/17,10:41:00,148.70,148.70,148.64,148.65,24748
2017/10/17,10:42:00,148.64,148.65,148.59,148.62,42125
2017/10/17,10:43:00,148.62,148.69,148.62,148.63,61081
2017/10/17,10:44:00,148.63,148.63,148.60,148.61,12678
2017/10/17,10:45:00,148.60,148.64,148.57,148.64,100873
2017/10/17,10:46:00,148.64,148.64,148.59,148.64,47569
2017/10/17,10:47:00,148.64,148.67,148.64,148.64,29803
2017/10/17,10:48:00,148.64,148.69,148.63,148.68,43379
2017/10/17,10:49:00,148.69,148.72,148.69,148.72,30788
2017/10/17,10:50:00,148.72,148.74,148.71,148.72,25016
2017/10/17,10:51:00,148.72,148.75,148.72,148.75,23629
2017/10/17,10:52:00,148.74,148.75,148.73,148.74,26741
2017/10/17,10:53:00,148.74,148.74,148.72,148.74,14770
2017/10/17,10:54:00,148.74,148.77,148.74,148.76,14731
2017/10/17,10:55:00,148.76,148.83,148.76,148.80,63520
2017/10/17,10:56:00,148.79,148.80,148.77,148.78,36650
2017/10/17,10:57:00,148.78,148.79,148.76,148.77,11103
2017/10/17,10:58:00,148.76,148.81,148.76,148.79,18725
2017/10/17,10:59:00,148.79,148.80,148.77,148.78,13852
2017/10/17,11:00:00,148.78,148.80,148.77,148.79,30397
2017/10/17,11:01:00,148.79,148.81,148.77,148.78,20251
2017/10/17,11:02:00,148.78,148.80,148.76,148.79,17419
2017/10/17,11:03:00,148.79,148.82,148.78,148.81,25076
2017/10/17,11:04:00,148.81,148.84,148.80,148.83,38016
2017/10/17,11:05:00,148.83,148.86,148.82,148.84,28852
2017/10/17,11:06:00,148.84,148.86,148.83,148.86,27974
2017/10/17,11:07:00,148.85,148.90,148.85,148.90,75764
2017/10/17,11:08:00,148.90,148.90,148.86,148.87,54494
2017/10/17,11:09:00,148.87,148.89,148.86,148.87,90101
2017/10/17,11:10:00,148.86,148.88,148.85,148.88,26282
2017/10/17,11:11:00,148.88,148.88,148.86,148.87,70597
2017/10/17,11:12:00,148.87,148.89,148.86,148.88,25965
2017/10/17,11:13:00,148.89,148.89,148.86,148.86,17695
2017/10/17,11:14:00,148.86,148.88,148.86,148.87,27417
2017/10/17,11:15:00,148.87,148.88,148.87,148.88,9758
2017/10/17,11:16:00,148.89,148.92,148.88,148.91,56888
2017/10/17,11:17:00,148.91,148.91,148.89,148.90,11619
2017/10/17,11:18:00,148.90,148.95,148.90,148.94,69280
2017/10/17,11:19:00,148.95,148.95,148.93,148.93,8707
2017/10/17,11:20:00,148.92,148.95,148.92,148.94,18074
2017/10/17,11:21:00,148.94,148.94,148.92,148.93,53649
2017/10/17,11:22:00,148.93,148.94,148.93,148.94,11304
2017/10/17,11:23:00,148.93,148.93,148.92,148.93,4825
2017/10/17,11:24:00,148.93,148.94,148.88,148.89,134552
2017/10/17,11:25:00,148.89,148.91,148.87,148.87,83248
2017/10/17,11:26:00,148.88,148.89,148.87,148.88,9397
2017/10/17,11:27:00,148.88,148.90,148.87,148.90,16695
2017/10/17,11:28:00,148.90,148.91,148.89,148.89,10818
2017/10/17,11:29:00,148.88,148.89,148.87,148.89,19061
2017/10/17,11:30:00,148.89,148.89,148.87,148.87,5322
2017/10/17,11:31:00,148.88,148.88,148.86,148.86,6648
2017/10/17,11:32:00,148.87,148.88,148.86,148.87,5218
2017/10/17,11:33:00,148.87,148.87,148.83,148.83,8255
2017/10/17,11:34:00,148.83,148.85,148.82,148.84,120995
2017/10/17,11:35:00,148.84,148.84,148.79,148.80,58122
2017/10/17,11:36:00,148.80,148.84,148.80,148.83,9704
2017/10/17,11:37:00,148.83,148.83,148.81,148.82,5702
2017/10/17,11:38:00,148.83,148.84,148.81,148.83,8654
2017/10/17,11:39:00,148.83,148.83,148.82,148.83,1433
2017/10/17,11:40:00,148.83,148.85,148.82,148.84,10305
2017/10/17,11:41:00,148.84,148.86,148.84,148.86,5508
2017/10/17,11:42:00,148.86,148.87,148.86,148.87,5563
2017/10/17,11:43:00,148.87,148.87,148.85,148.86,8421
2017/10/17,11:44:00,148.86,148.88,148.86,148.88,13846
2017/10/17,11:45:00,148.87,148.88,148.81,148.83,69339
2017/10/17,11:46:00,148.83,148.84,148.81,148.84,12473
2017/10/17,11:47:00,148.84,148.84,148.82,148.82,4366
2017/10/17,11:48:00,148.82,148.83,148.80,148.83,11061
2017/10/17,11:49:00,148.83,148.83,148.79,148.79,17618
2017/10/17,11:50:00,148.79,148.81,148.78,148.79,22520
2017/10/17,11:51:00,148.79,148.79,148.76,148.76,19871
2017/10/17,11:52:00,148.76,148.76,148.74,148.75,49197
2017/10/17,11:53:00,148.74,148.77,148.74,148.75,29611
2017/10/17,11:54:00,148.75,148.75,148.71,148.71,98696
2017/10/17,11:55:00,148.71,148.74,148.71,148.73,103150
2017/10/17,11:56:00,148.74,148.76,148.73,148.75,9860
2017/10/17,11:57:00,148.75,148.75,148.72,148.72,11927
2017/10/17,11:58:00,148.72,148.77,148.72,148.76,14199
2017/10/17,11:59:00,148.76,148.76,148.75,148.76,8319
2017/10/17,12:00:00,148.77,148.77,148.74,148.74,28281
2017/10/17,12:01:00,148.75,148.76,148.74,148.75,15812
2017/10/17,12:02:00,148.75,148.76,148.74,148.75,14616
2017/10/17,12:03:00,148.75,148.77,148.75,148.76,19882
2017/10/17,12:04:00,148.76,148.78,148.74,148.75,18208
2017/10/17,12:05:00,148.75,148.76,148.74,148.75,19241
2017/10/17,12:06:00,148.75,148.75,148.73,148.73,14668
2017/10/17,12:07:00,148.73,148.74,148.72,148.72,7361
2017/10/17,12:08:00,148.72,148.75,148.71,148.75,29260
2017/10/17,12:09:00,148.75,148.76,148.74,148.75,14812
2017/10/17,12:10:00,148.75,148.77,148.74,148.77,17610
2017/10/17,12:11:00,148.77,148.78,148.77,148.78,1756
2017/10/17,12:12:00,148.78,148.78,148.76,148.77,6256
2017/10/17,12:13:00,148.76,148.78,148.76,148.77,3398
2017/10/17,12:14:00,148.77,148.80,148.77,148.79,11191
2017/10/17,12:15:00,148.79,148.79,148.78,148.79,3823
2017/10/17,12:16:00,148.80,148.82,148.79,148.80,10325
2017/10/17,12:17:00,148.80,148.81,148.77,148.78,27409
2017/10/17,12:18:00,148.78,148.79,148.77,148.79,11326
2017/10/17,12:19:00,148.79,148.79,148.78,148.79,7194
2017/10/17,12:20:00,148.79,148.80,148.79,148.79,2217
2017/10/17,12:21:00,148.79,148.80,148.79,148.79,8336
2017/10/17,12:22:00,148.80,148.80,148.77,148.78,10292
2017/10/17,12:23:00,148.78,148.80,148.78,148.79,7684
2017/10/17,12:24:00,148.78,148.79,148.77,148.79,5338
2017/10/17,12:25:00,148.79,148.80,148.78,148.80,3186
2017/10/17,12:26:00,148.80,148.82,148.79,148.82,5829
2017/10/17,12:27:00,148.82,148.82,148.80,148.80,3181
2017/10/17,12:28:00,148.81,148.81,148.79,148.79,5743
2017/10/17,12:29:00,148.79,148.80,148.78,148.78,12155
2017/10/17,12:30:00,148.78,148.81,148.78,148.80,10767
2017/10/17,12:31:00,148.81,148.81,148.79,148.81,5628
2017/10/17,12:32:00,148.81,148.81,148.79,148.80,6229
2017/10/17,12:33:00,148.79,148.79,148.78,148.79,2898
2017/10/17,12:34:00,148.79,148.79,148.74,148.75,13085
2017/10/17,12:35:00,148.75,148.76,148.74,148.76,3265
2017/10/17,12:36:00,148.76,148.76,148.75,148.75,7413
2017/10/17,12:37:00,148.75,148.79,148.75,148.79,4371
2017/10/17,12:38:00,148.79,148.79,148.78,148.79,15313
2017/10/17,12:39:00,148.79,148.81,148.79,148.79,4927
2017/10/17,12:40:00,148.79,148.82,148.79,148.82,14657
2017/10/17,12:41:00,148.82,148.84,148.81,148.83,19004
2017/10/17,12:42:00,148.82,148.82,148.79,148.79,4005
2017/10/17,12:43:00,148.79,148.81,148.78,148.80,4752
2017/10/17,12:44:00,148.80,148.82,148.79,148.81,7394
2017/10/17,12:45:00,148.82,148.83,148.81,148.82,7112
2017/10/17,12:46:00,148.81,148.83,148.81,148.83,3893
2017/10/17,12:47:00,148.83,148.83,148.80,148.81,5845
2017/10/17,12:48:00,148.81,148.82,148.79,148.82,14211
2017/10/17,12:49:00,148.81,148.82,148.80,148.82,7126
2017/10/17,12:50:00,148.81,148.82,148.80,148.82,24439
2017/10/17,12:51:00,148.81,148.83,148.80,148.82,6209
2017/10/17,12:52:00,148.82,148.82,148.78,148.78,7628
2017/10/17,12:53:00,148.78,148.79,148.78,148.78,6379
2017/10/17,12:54:00,148.78,148.81,148.78,148.80,9021
2017/10/17,12:55:00,148.80,148.80,148.78,148.78,5737
2017/10/17,12:56:00,148.78,148.78,148.77,148.78,12340
2017/10/17,12:57:00,148.78,148.79,148.78,148.79,5526
2017/10/17,12:58:00,148.79,148.80,148.78,148.78,5198
2017/10/17,12:59:00,148.78,148.79,148.77,148.78,18636
2017/10/17,13:00:00,148.78,148.78,148.77,148.77,8319
2017/10/17,13:01:00,148.77,148.78,148.76,148.78,4973
2017/10/17,13:02:00,148.78,148.82,148.78,148.81,12069
2017/10/17,13:03:00,148.82,148.83,148.81,148.83,15959
2017/10/17,13:04:00,148.84,148.85,148.84,148.84,23183
2017/10/17,13:05:00,148.84,148.84,148.82,148.83,2540
2017/10/17,13:06:00,148.83,148.84,148.82,148.83,3400
2017/10/17,13:07:00,148.83,148.84,148.83,148.84,3614
2017/10/17,13:08:00,148.84,148.84,148.82,148.83,4766
2017/10/17,13:09:00,148.83,148.85,148.83,148.85,8443
2017/10/17,13:10:00,148.85,148.85,148.82,148.82,2808
2017/10/17,13:11:00,148.82,148.85,148.82,148.85,27019
2017/10/17,13:12:00,148.85,148.85,148.85,148.85,7365
2017/10/17,13:13:00,148.85,148.86,148.83,148.83,2473
2017/10/17,13:14:00,148.83,148.84,148.82,148.84,4863
2017/10/17,13:15:00,148.83,148.85,148.82,148.84,3898
2017/10/17,13:16:00,148.84,148.84,148.83,148.83,663
2017/10/17,13:17:00,148.83,148.84,148.82,148.83,6163
2017/10/17,13:18:00,148.84,148.84,148.84,148.84,2139
2017/10/17,13:19:00,148.84,148.85,148.84,148.85,3948
2017/10/17,13:20:00,148.84,148.84,148.84,148.84,5826
2017/10/17,13:21:00,148.84,148.87,148.83,148.85,22128
2017/10/17,13:22:00,148.85,148.85,148.84,148.85,4945
2017/10/17,13:23:00,148.85,148.85,148.84,148.85,2153
2017/10/17,13:24:00,148.85,148.86,148.79,148.79,38618
2017/10/17,13:25:00,148.79,148.82,148.79,148.82,9961
2017/10/17,13:26:00,148.82,148.82,148.81,148.82,3626
2017/10/17,13:27:00,148.82,148.82,148.82,148.82,561
2017/10/17,13:28:00,148.82,148.83,148.81,148.81,6320
2017/10/17,13:29:00,148.81,148.82,148.80,148.80,3048
2017/10/17,13:30:00,148.80,148.80,148.77,148.77,16511
2017/10/17,13:31:00,148.77,148.79,148.77,148.79,16230
2017/10/17,13:32:00,148.79,148.79,148.77,148.77,3399
2017/10/17,13:33:00,148.77,148.77,148.74,148.77,16386
2017/10/17,13:34:00,148.77,148.79,148.77,148.79,11116
2017/10/17,13:35:00,148.79,148.79,148.77,148.78,9977
2017/10/17,13:36:00,148.78,148.78,148.76,148.77,9547
2017/10/17,13:37:00,148.77,148.83,148.77,148.83,10850
2017/10/17,13:38:00,148.84,148.84,148.81,148.81,19201
2017/10/17,13:39:00,148.81,148.83,148.80,148.83,13133
2017/10/17,13:40:00,148.83,148.84,148.82,148.84,22198
2017/10/17,13:41:00,148.83,148.83,148.81,148.81,8419
2017/10/17,13:42:00,148.81,148.81,148.80,148.80,5456
2017/10/17,13:43:00,148.80,148.81,148.79,148.80,25898
2017/10/17,13:44:00,148.80,148.82,148.78,148.82,64377
2017/10/17,13:45:00,148.81,148.82,148.80,148.80,12572
2017/10/17,13:46:00,148.80,148.80,148.78,148.79,4352
2017/10/17,13:47:00,148.79,148.79,148.78,148.79,11476
2017/10/17,13:48:00,148.79,148.81,148.79,148.81,20036
2017/10/17,13:49:00,148.81,148.82,148.81,148.81,11020
2017/10/17,13:50:00,148.81,148.81,148.78,148.79,3437
2017/10/17,13:51:00,148.79,148.80,148.78,148.78,4548
2017/10/17,13:52:00,148.79,148.80,148.78,148.80,62253
2017/10/17,13:53:00,148.79,148.79,148.78,148.78,11819
2017/10/17,13:54:00,148.77,148.77,148.77,148.77,3553
2017/10/17,13:55:00,148.78,148.79,148.77,148.77,25504
2017/10/17,13:56:00,148.77,148.77,148.75,148.76,8427
2017/10/17,13:57:00,148.76,148.76,148.76,148.76,1970
2017/10/17,13:58:00,148.77,148.78,148.76,148.78,7388
2017/10/17,13:59:00,148.78,148.78,148.77,148.78,4363
2017/10/17,14:00:00,148.78,148.78,148.76,148.77,110435
2017/10/17,14:01:00,148.78,148.83,148.78,148.82,41258
2017/10/17,14:02:00,148.81,148.82,148.81,148.82,1421
2017/10/17,14:03:00,148.82,148.84,148.82,148.83,11331
2017/10/17,14:04:00,148.84,148.84,148.81,148.81,17636
2017/10/17,14:05:00,148.81,148.82,148.79,148.79,5349
2017/10/17,14:06:00,148.79,148.82,148.79,148.81,9568
2017/10/17,14:07:00,148.81,148.83,148.81,148.82,4609
2017/10/17,14:08:00,148.83,148.84,148.81,148.81,11043
2017/10/17,14:09:00,148.82,148.83,148.82,148.82,7793
2017/10/17,14:10:00,148.83,148.83,148.81,148.82,7587
2017/10/17,14:11:00,148.82,148.83,148.81,148.83,11456
2017/10/17,14:12:00,148.83,148.83,148.82,148.83,11169
2017/10/17,14:13:00,148.83,148.83,148.80,148.81,2546
2017/10/17,14:14:00,148.81,148.82,148.81,148.81,295488
2017/10/17,14:15:00,148.80,148.83,148.80,148.82,8662
2017/10/17,14:16:00,148.82,148.84,148.82,148.83,69962
2017/10/17,14:17:00,148.85,148.85,148.83,148.83,2530
2017/10/17,14:18:00,148.83,148.86,148.83,148.86,16147
2017/10/17,14:19:00,148.86,148.87,148.84,148.86,93462
2017/10/17,14:20:00,148.86,148.86,148.85,148.86,53463
2017/10/17,14:21:00,148.86,148.86,148.83,148.84,15129
2017/10/17,14:22:00,148.84,148.86,148.84,148.85,5602
2017/10/17,14:23:00,148.85,148.85,148.83,148.83,6224
2017/10/17,14:24:00,148.84,148.84,148.82,148.82,6677
2017/10/17,14:25:00,148.82,148.83,148.82,148.82,824
2017/10/17,14:26:00,148.82,148.83,148.80,148.83,17507
2017/10/17,14:27:00,148.82,148.84,148.82,148.84,14293
2017/10/17,14:28:00,148.84,148.85,148.84,148.84,31049
2017/10/17,14:29:00,148.84,148.86,148.84,148.84,5909
2017/10/17,14:30:00,148.84,148.85,148.83,148.84,5502
2017/10/17,14:31:00,148.84,148.84,148.83,148.83,1790
2017/10/17,14:32:00,148.83,148.84,148.82,148.84,10178
2017/10/17,14:33:00,148.84,148.86,148.83,148.85,7229
2017/10/17,14:34:00,148.86,148.86,148.83,148.83,56389
2017/10/17,14:35:00,148.83,148.83,148.82,148.83,6144
2017/10/17,14:36:00,148.83,148.85,148.83,148.84,13028
2017/10/17,14:37:00,148.84,148.84,148.83,148.83,6638
2017/10/17,14:38:00,148.83,148.86,148.82,148.85,21772
2017/10/17,14:39:00,148.85,148.85,148.83,148.83,3860
2017/10/17,14:40:00,148.83,148.84,148.81,148.83,25421
2017/10/17,14:41:00,148.83,148.84,148.83,148.84,4426
2017/10/17,14:42:00,148.84,148.86,148.83,148.85,3446
2017/10/17,14:43:00,148.85,148.87,148.85,148.86,11340
2017/10/17,14:44:00,148.86,148.87,148.85,148.86,7458
2017/10/17,14:45:00,148.86,148.86,148.85,148.85,740
2017/10/17,14:46:00,148.85,148.87,148.85,148.87,5506
2017/10/17,14:47:00,148.86,148.87,148.85,148.87,19849
2017/10/17,14:48:00,148.87,148.90,148.86,148.88,74117
2017/10/17,14:49:00,148.88,148.89,148.87,148.89,21855
2017/10/17,14:50:00,148.89,148.90,148.88,148.89,14298
2017/10/17,14:51:00,148.89,148.91,148.89,148.89,52985
2017/10/17,14:52:00,148.90,148.91,148.89,148.90,18964
2017/10/17,14:53:00,148.90,148.91,148.87,148.90,14347
2017/10/17,14:54:00,148.89,148.90,148.88,148.88,7107
2017/10/17,14:55:00,148.89,148.89,148.88,148.89,25669
2017/10/17,14:56:00,148.89,148.90,148.89,148.90,13605
2017/10/17,14:57:00,148.90,148.91,148.89,148.91,6354
2017/10/17,14:58:00,148.91,148.91,148.89,148.89,9037
2017/10/17,14:59:00,148.89,148.89,148.87,148.89,21570
2017/10/17,15:00:00,148.89,148.92,148.88,148.91,82878
2017/10/17,15:01:00,148.91,148.92,148.91,148.91,10855
2017/10/17,15:02:00,148.91,148.92,148.89,148.89,34040
2017/10/17,15:03:00,148.89,148.91,148.89,148.90,3908
2017/10/17,15:04:00,148.91,148.91,148.90,148.91,12276
2017/10/17,15:05:00,148.91,148.91,148.89,148.91,43470
2017/10/17,15:06:00,148.91,148.92,148.90,148.91,35450
2017/10/17,15:07:00,148.91,148.92,148.90,148.90,9909
2017/10/17,15:08:00,148.90,148.91,148.89,148.91,16498
2017/10/17,15:09:00,148.90,148.91,148.89,148.90,13146
2017/10/17,15:10:00,148.91,148.91,148.89,148.91,9852
2017/10/17,15:11:00,148.91,148.94,148.91,148.92,117520
2017/10/17,15:12:00,148.92,148.94,148.92,148.93,23991
2017/10/17,15:13:00,148.94,148.95,148.91,148.91,14049
2017/10/17,15:14:00,148.91,148.91,148.87,148.88,103536
2017/10/17,15:15:00,148.88,148.89,148.87,148.87,4827
2017/10/17,15:16:00,148.88,148.89,148.87,148.89,33366
2017/10/17,15:17:00,148.90,148.91,148.89,148.91,13929
2017/10/17,15:18:00,148.91,148.91,148.88,148.90,8028
2017/10/17,15:19:00,148.90,148.90,148.89,148.90,4206
2017/10/17,15:20:00,148.90,148.90,148.86,148.86,92836
2017/10/17,15:21:00,148.85,148.88,148.85,148.88,85629
2017/10/17,15:22:00,148.88,148.88,148.87,148.88,5811
2017/10/17,15:23:00,148.88,148.88,148.87,148.87,6115
2017/10/17,15:24:00,148.88,148.88,148.87,148.88,15187
2017/10/17,15:25:00,148.87,148.88,148.85,148.86,26337
2017/10/17,15:26:00,148.86,148.88,148.85,148.87,22270
2017/10/17,15:27:00,148.88,148.89,148.87,148.89,29651
2017/10/17,15:28:00,148.89,148.89,148.88,148.88,28371
2017/10/17,15:29:00,148.89,148.90,148.87,148.87,27183
2017/10/17,15:30:00,148.87,148.89,148.86,148.88,40460
2017/10/17,15:31:00,148.90,148.98,148.90,148.97,136290
2017/10/17,15:32:00,148.97,148.97,148.95,148.96,20125
2017/10/17,15:33:00,148.97,148.98,148.96,148.97,22112
2017/10/17,15:34:00,148.97,148.97,148.95,148.96,21404
2017/10/17,15:35:00,148.97,149.00,148.96,148.99,233053
2017/10/17,15:36:00,148.99,149.00,148.97,148.98,49668
2017/10/17,15:37:00,148.98,149.00,148.98,148.98,20309
2017/10/17,15:38:00,148.97,149.00,148.97,148.98,25442
2017/10/17,15:39:00,148.99,148.99,148.97,148.98,13507
2017/10/17,15:40:00,148.98,149.00,148.97,149.00,17088
2017/10/17,15:41:00,149.00,149.00,148.98,148.99,12914
2017/10/17,15:42:00,148.99,148.99,148.97,148.99,46603
2017/10/17,15:43:00,148.99,149.00,148.98,149.00,16515
2017/10/17,15:44:00,149.00,149.04,148.99,149.03,94758
2017/10/17,15:45:00,149.03,149.03,149.01,149.02,36948
2017/10/17,15:46:00,149.01,149.04,149.01,149.02,46068
2017/10/17,15:47:00,149.02,149.02,149.00,149.02,29578
2017/10/17,15:48:00,149.02,149.03,149.01,149.03,14602
2017/10/17,15:49:00,149.04,149.04,148.99,149.00,111768
2017/10/17,15:50:00,149.00,149.00,148.98,148.98,24888
2017/10/17,15:51:00,148.99,149.04,148.98,149.02,112891
2017/10/17,15:52:00,149.03,149.03,148.99,149.00,42670
2017/10/17,15:53:00,149.01,149.02,149.00,149.01,22040
2017/10/17,15:54:00,149.01,149.01,149.00,149.01,57305
2017/10/17,15:55:00,149.01,149.02,149.00,149.02,54038
2017/10/17,15:56:00,149.02,149.05,149.01,149.05,119106
2017/10/17,15:57:00,149.05,149.06,149.04,149.06,159664
2017/10/17,15:58:00,149.06,149.06,149.03,149.06,124470
2017/10/17,15:59:00,149.05,149.06,149.02,149.04,157152
2017/10/17,16:00:00,149.04,149.04,149.01,149.03,546585
2017/10/18,09:31:00,149.21,149.21,149.10,149.17,124068
2017/10/18,09:32:00,149.17,149.18,149.13,149.15,41092
2017/10/18,09:33:00,149.15,149.17,149.11,149.15,43770
2017/10/18,09:34:00,149.15,149.17,149.14,149.16,29467
2017/10/18,09:35:00,149.16,149.17,149.11,149.13,26618
2017/10/18,09:36:00,149.13,149.15,149.08,149.11,75201
2017/10/18,09:37:00,149.10,149.12,149.08,149.11,37262
2017/10/18,09:38:00,149.11,149.13,149.08,149.11,38383
2017/10/18,09:39:00,149.10,149.10,149.06,149.07,78775
2017/10/18,09:40:00,149.07,149.10,149.07,149.08,10884
2017/10/18,09:41:00,149.08,149.08,149.05,149.05,80654
2017/10/18,09:42:00,149.05,149.05,148.92,148.95,132853
2017/10/18,09:43:00,148.94,148.99,148.94,148.98,73892
2017/10/18,09:44:00,148.98,148.99,148.96,148.96,32725
2017/10/18,09:45:00,148.96,149.02,148.96,149.01,49299
2017/10/18,09:46:00,149.01,149.02,148.92,148.92,56613
2017/10/18,09:47:00,148.92,148.95,148.89,148.94,50426
2017/10/18,09:48:00,148.95,148.97,148.94,148.94,37304
2017/10/18,09:49:00,148.94,148.94,148.78,148.81,347965
2017/10/18,09:50:00,148.80,148.85,148.77,148.78,504956
2017/10/18,09:51:00,148.78,148.86,148.77,148.84,199552
2017/10/18,09:52:00,148.85,148.90,148.85,148.89,121512
2017/10/18,09:53:00,148.89,148.92,148.88,148.90,99694
2017/10/18,09:54:00,148.88,148.88,148.84,148.86,61502
2017/10/18,09:55:00,148.86,148.88,148.86,148.88,22764
2017/10/18,09:56:00,148.88,148.89,148.81,148.82,22884
2017/10/18,09:57:00,148.83,148.87,148.83,148.84,21881
2017/10/18,09:58:00,148.84,148.84,148.77,148.77,45464
2017/10/18,09:59:00,148.77,148.86,148.77,148.84,32324
2017/10/18,10:00:00,148.84,148.85,148.82,148.84,13351
2017/10/18,10:01:00,148.84,148.86,148.81,148.85,49748
2017/10/18,10:02:00,148.85,148.86,148.82,148.83,33237
2017/10/18,10:03:00,148.84,148.85,148.84,148.84,11222
2017/10/18,10:04:00,148.84,148.92,148.84,148.91,56590
2017/10/18,10:05:00,148.92,148.92,148.87,148.87,98716
2017/10/18,10:06:00,148.87,148.87,148.77,148.79,140242
2017/10/18,10:07:00,148.79,148.81,148.78,148.81,115414
2017/10/18,10:08:00,148.81,148.85,148.81,148.83,33952
2017/10/18,10:09:00,148.83,148.85,148.82,148.83,11593
2017/10/18,10:10:00,148.83,148.83,148.73,148.73,118831
2017/10/18,10:11:00,148.75,148.77,148.71,148.72,173401
2017/10/18,10:12:00,148.73,148.74,148.70,148.70,75305
2017/10/18,10:13:00,148.71,148.72,148.64,148.70,213091
2017/10/18,10:14:00,148.70,148.75,148.68,148.75,77889
2017/10/18,10:15:00,148.74,148.76,148.73,148.76,18381
2017/10/18,10:16:00,148.76,148.79,148.76,148.77,110473
2017/10/18,10:17:00,148.77,148.79,148.75,148.77,52334
2017/10/18,10:18:00,148.77,148.80,148.75,148.76,296995
2017/10/18,10:19:00,148.76,148.79,148.75,148.76,93046
2017/10/18,10:20:00,148.77,148.79,148.74,148.78,86553
2017/10/18,10:21:00,148.78,148.78,148.74,148.76,99930
2017/10/18,10:22:00,148.76,148.84,148.76,148.82,125029
2017/10/18,10:23:00,148.81,148.85,148.81,148.84,71947
2017/10/18,10:24:00,148.84,148.84,148.82,148.82,3909
2017/10/18,10:25:00,148.82,148.83,148.81,148.82,21768
2017/10/18,10:26:00,148.82,148.85,148.82,148.84,11722
2017/10/18,10:27:00,148.84,148.87,148.82,148.84,78938
2017/10/18,10:28:00,148.84,148.89,148.83,148.87,31176
2017/10/18,10:29:00,148.87,148.91,148.87,148.89,123542
2017/10/18,10:30:00,148.89,148.91,148.87,148.87,34195
2017/10/18,10:31:00,148.87,148.91,148.87,148.90,14412
2017/10/18,10:32:00,148.90,148.97,148.90,148.96,131448
2017/10/18,10:33:00,148.95,148.97,148.94,148.95,52280
2017/10/18,10:34:00,148.95,148.98,148.95,148.97,27036
2017/10/18,10:35:00,148.97,148.97,148.94,148.96,19460
2017/10/18,10:36:00,148.96,148.96,148.93,148.94,71364
2017/10/18,10:37:00,148.94,148.95,148.94,148.94,4643
2017/10/18,10:38:00,148.95,148.96,148.91,148.92,10678
2017/10/18,10:39:00,148.92,148.95,148.92,148.94,22455
2017/10/18,10:40:00,148.94,148.98,148.93,148.97,78317
2017/10/18,10:41:00,148.97,148.98,148.96,148.98,20454
2017/10/18,10:42:00,148.98,148.99,148.93,148.94,29727
2017/10/18,10:43:00,148.94,148.98,148.93,148.98,2367
2017/10/18,10:44:00,148.98,149.00,148.97,148.98,43237
2017/10/18,10:45:00,148.98,149.00,148.98,148.99,14689
2017/10/18,10:46:00,148.99,149.00,148.98,149.00,36260
2017/10/18,10:47:00,148.99,149.05,148.99,149.03,69047
2017/10/18,10:48:00,149.04,149.05,149.01,149.01,20608
2017/10/18,10:49:00,149.00,149.03,149.00,149.01,81647
2017/10/18,10:50:00,149.01,149.03,148.97,148.98,13776
2017/10/18,10:51:00,148.97,149.03,148.97,149.01,5755
2017/10/18,10:52:00,149.02,149.04,149.01,149.03,52738
2017/10/18,10:53:00,149.03,149.04,149.01,149.01,10871
2017/10/18,10:54:00,149.01,149.01,149.00,149.01,9289
2017/10/18,10:55:00,149.01,149.04,148.99,149.02,7998
2017/10/18,10:56:00,149.02,149.02,148.99,148.99,15308
2017/10/18,10:57:00,148.99,149.01,148.97,149.00,42129
2017/10/18,10:58:00,149.00,149.01,148.94,148.96,58498
2017/10/18,10:59:00,148.96,148.97,148.95,148.97,12694
2017/10/18,11:00:00,148.96,148.98,148.95,148.96,13921
2017/10/18,11:01:00,148.95,148.97,148.95,148.97,7851
2017/10/18,11:02:00,148.97,148.98,148.95,148.97,11343
2017/10/18,11:03:00,148.96,148.97,148.93,148.93,21699
2017/10/18,11:04:00,148.93,148.96,148.93,148.95,7651
2017/10/18,11:05:00,148.95,148.96,148.93,148.93,5793
2017/10/18,11:06:00,148.92,148.95,148.92,148.95,43642
2017/10/18,11:07:00,148.94,148.96,148.94,148.95,43458
2017/10/18,11:08:00,148.95,148.96,148.92,148.93,27981
2017/10/18,11:09:00,148.93,148.95,148.92,148.95,13848
2017/10/18,11:10:00,148.95,148.98,148.92,148.92,292710
2017/10/18,11:11:00,148.93,148.93,148.90,148.92,477161
2017/10/18,11:12:00,148.92,148.92,148.91,148.91,37580
2017/10/18,11:13:00,148.91,148.92,148.90,148.92,15132
2017/10/18,11:14:00,148.92,148.95,148.91,148.95,4623
2017/10/18,11:15:00,148.95,148.98,148.94,148.97,29455
2017/10/18,11:16:00,148.97,148.97,148.93,148.93,8555
2017/10/18,11:17:00,148.93,148.93,148.89,148.90,50979
2017/10/18,11:18:00,148.90,148.91,148.85,148.87,55464
2017/10/18,11:19:00,148.87,148.88,148.84,148.88,18349
2017/10/18,11:20:00,148.88,148.90,148.88,148.88,46656
2017/10/18,11:21:00,148.90,148.90,148.87,148.87,5907
2017/10/18,11:22:00,148.87,148.89,148.87,148.88,12361
2017/10/18,11:23:00,148.89,148.91,148.89,148.91,52287
2017/10/18,11:24:00,148.91,148.93,148.90,148.91,11856
2017/10/18,11:25:00,148.91,148.91,148.79,148.79,62754
2017/10/18,11:26:00,148.80,148.84,148.79,148.84,28610
2017/10/18,11:27:00,148.84,148.84,148.79,148.81,6827
2017/10/18,11:28:00,148.81,148.84,148.81,148.82,78205
2017/10/18,11:29:00,148.83,148.84,148.82,148.84,8474
2017/10/18,11:30:00,148.84,148.89,148.84,148.89,13961
2017/10/18,11:31:00,148.89,148.90,148.88,148.88,13093
2017/10/18,11:32:00,148.88,148.90,148.88,148.90,5363
2017/10/18,11:33:00,148.90,148.90,148.86,148.88,11490
2017/10/18,11:34:00,148.89,148.90,148.88,148.89,8272
2017/10/18,11:35:00,148.90,148.91,148.89,148.90,32087
2017/10/18,11:36:00,148.89,148.92,148.89,148.90,11123
2017/10/18,11:37:00,148.89,148.91,148.89,148.89,11944
2017/10/18,11:38:00,148.89,148.90,148.87,148.89,39486
2017/10/18,11:39:00,148.89,148.93,148.89,148.92,38296
2017/10/18,11:40:00,148.91,148.93,148.89,148.90,70454
2017/10/18,11:41:00,148.91,148.91,148.90,148.91,15855
2017/10/18,11:42:00,148.91,148.92,148.90,148.91,8633
2017/10/18,11:43:00,148.91,148.91,148.89,148.90,7452
2017/10/18,11:44:00,148.90,148.92,148.90,148.90,69152
2017/10/18,11:45:00,148.90,148.93,148.90,148.93,4619
2017/10/18,11:46:00,148.93,148.93,148.90,148.91,9672
2017/10/18,11:47:00,148.91,148.91,148.89,148.90,14195
2017/10/18,11:48:00,148.90,148.90,148.88,148.89,5901
2017/10/18,11:49:00,148.89,148.90,148.88,148.89,5666
2017/10/18,11:50:00,148.89,148.90,148.88,148.89,6214
2017/10/18,11:51:00,148.89,148.90,148.88,148.90,6004
2017/10/18,11:52:00,148.90,148.91,148.90,148.90,6488
2017/10/18,11:53:00,148.90,148.91,148.87,148.87,39304
2017/10/18,11:54:00,148.87,148.88,148.86,148.86,7331
2017/10/18,11:55:00,148.86,148.87,148.85,148.85,9386
2017/10/18,11:56:00,148.85,148.87,148.85,148.86,10043
2017/10/18,11:57:00,148.86,148.88,148.85,148.87,22099
2017/10/18,11:58:00,148.87,148.88,148.83,148.84,15177
2017/10/18,11:59:00,148.83,148.86,148.83,148.85,16784
2017/10/18,12:00:00,148.85,148.85,148.83,148.84,18995
2017/10/18,12:01:00,148.84,148.86,148.82,148.86,20573
2017/10/18,12:02:00,148.87,148.88,148.85,148.86,25865
2017/10/18,12:03:00,148.87,148.90,148.86,148.90,14544
2017/10/18,12:04:00,148.89,148.90,148.88,148.90,8552
2017/10/18,12:05:00,148.90,148.93,148.90,148.92,45252
2017/10/18,12:06:00,148.93,148.99,148.93,148.97,75556
2017/10/18,12:07:00,148.98,149.00,148.98,149.00,16916
2017/10/18,12:08:00,148.99,149.00,148.97,148.98,10276
2017/10/18,12:09:00,148.98,148.99,148.98,148.99,10379
2017/10/18,12:10:00,148.99,149.00,148.98,148.98,4365
2017/10/18,12:11:00,148.98,148.98,148.95,148.97,37175
2017/10/18,12:12:00,148.96,148.97,148.95,148.96,7508
2017/10/18,12:13:00,148.96,148.97,148.96,148.97,5642
2017/10/18,12:14:00,148.97,148.97,148.95,148.96,3820
2017/10/18,12:15:00,148.96,148.97,148.95,148.95,2183
2017/10/18,12:16:00,148.95,148.97,148.95,148.97,81393
2017/10/18,12:17:00,148.96,148.97,148.95,148.96,10217
2017/10/18,12:18:00,148.96,148.99,148.96,148.98,15058
2017/10/18,12:19:00,148.98,148.99,148.98,148.99,8592
2017/10/18,12:20:00,148.98,148.99,148.98,148.99,6258
2017/10/18,12:21:00,148.99,149.01,148.98,149.01,7965
2017/10/18,12:22:00,149.01,149.01,148.99,149.00,13414
2017/10/18,12:23:00,149.00,149.02,148.99,149.00,23617
2017/10/18,12:24:00,149.00,149.01,148.99,149.01,11602
2017/10/18,12:25:00,149.00,149.06,149.00,149.04,119774
2017/10/18,12:26:00,149.04,149.05,149.02,149.05,14349
2017/10/18,12:27:00,149.05,149.05,149.04,149.04,3278
2017/10/18,12:28:00,149.05,149.06,149.04,149.05,13561
2017/10/18,12:29:00,149.05,149.06,149.02,149.03,9320
2017/10/18,12:30:00,149.03,149.04,149.02,149.04,33038
2017/10/18,12:31:00,149.04,149.06,149.04,149.04,8425
2017/10/18,12:32:00,149.05,149.09,149.05,149.09,15921
2017/10/18,12:33:00,149.09,149.10,149.08,149.10,57741
2017/10/18,12:34:00,149.10,149.10,149.05,149.06,83532
2017/10/18,12:35:00,149.05,149.08,149.05,149.06,14984
2017/10/18,12:36:00,149.06,149.08,149.06,149.08,5692
2017/10/18,12:37:00,149.08,149.10,149.08,149.08,42902
2017/10/18,12:38:00,149.08,149.08,149.06,149.08,13943
2017/10/18,12:39:00,149.08,149.08,149.05,149.07,47497
2017/10/18,12:40:00,149.07,149.08,149.06,149.07,9702
2017/10/18,12:41:00,149.07,149.08,149.05,149.07,24414
2017/10/18,12:42:00,149.07,149.09,149.06,149.08,9266
2017/10/18,12:43:00,149.07,149.08,149.07,149.07,2652
2017/10/18,12:44:00,149.08,149.09,149.06,149.07,8516
2017/10/18,12:45:00,149.07,149.09,149.07,149.09,4429
2017/10/18,12:46:00,149.09,149.10,149.08,149.08,7463
2017/10/18,12:47:00,149.07,149.10,149.07,149.09,11691
2017/10/18,12:48:00,149.09,149.11,149.08,149.08,56222
2017/10/18,12:49:00,149.08,149.09,149.07,149.08,19476
2017/10/18,12:50:00,149.09,149.13,149.09,149.12,54312
2017/10/18,12:51:00,149.13,149.13,149.10,149.10,60616
2017/10/18,12:52:00,149.11,149.12,149.11,149.12,14559
2017/10/18,12:53:00,149.12,149.13,149.12,149.12,7351
2017/10/18,12:54:00,149.12,149.13,149.09,149.10,15045
2017/10/18,12:55:00,149.10,149.12,149.10,149.12,264741
2017/10/18,12:56:00,149.11,149.13,149.11,149.12,3842
2017/10/18,12:57:00,149.12,149.12,149.09,149.10,7690
2017/10/18,12:58:00,149.10,149.10,149.05,149.05,27846
2017/10/18,12:59:00,149.05,149.06,149.03,149.03,15297
2017/10/18,13:00:00,149.02,149.05,149.02,149.05,10758
2017/10/18,13:01:00,149.05,149.06,149.05,149.06,3492
2017/10/18,13:02:00,149.06,149.07,149.03,149.04,7279
2017/10/18,13:03:00,149.04,149.08,149.04,149.06,6563
2017/10/18,13:04:00,149.05,149.07,149.05,149.05,6686
2017/10/18,13:05:00,149.05,149.06,149.04,149.05,7614
2017/10/18,13:06:00,149.05,149.08,149.05,149.08,5679
2017/10/18,13:07:00,149.08,149.09,149.06,149.06,5914
2017/10/18,13:08:00,149.06,149.06,149.06,149.06,3676
2017/10/18,13:09:00,149.06,149.06,149.04,149.04,3504
2017/10/18,13:10:00,149.04,149.06,149.04,149.05,8230
2017/10/18,13:11:00,149.05,149.05,149.04,149.05,5249
2017/10/18,13:12:00,149.05,149.06,149.04,149.05,4723
2017/10/18,13:13:00,149.05,149.05,149.04,149.04,3573
2017/10/18,13:14:00,149.04,149.05,149.03,149.04,2537
2017/10/18,13:15:00,149.04,149.04,149.03,149.04,24655
2017/10/18,13:16:00,149.04,149.07,149.04,149.06,9974
2017/10/18,13:17:00,149.07,149.07,149.04,149.06,8516
2017/10/18,13:18:00,149.06,149.06,149.00,149.00,59523
2017/10/18,13:19:00,149.01,149.04,149.00,149.03,9954
2017/10/18,13:20:00,149.03,149.05,149.02,149.04,25822
2017/10/18,13:21:00,149.04,149.06,149.04,149.05,2949
2017/10/18,13:22:00,149.05,149.06,149.00,149.02,14425
2017/10/18,13:23:00,149.02,149.04,149.01,149.02,113307
2017/10/18,13:24:00,149.02,149.03,149.02,149.03,3782
2017/10/18,13:25:00,149.03,149.04,149.02,149.02,2189
2017/10/18,13:26:00,149.03,149.03,149.01,149.03,8453
2017/10/18,13:27:00,149.03,149.03,149.01,149.03,4503
2017/10/18,13:28:00,149.03,149.03,149.00,149.01,6639
2017/10/18,13:29:00,149.01,149.01,149.00,149.00,3419
2017/10/18,13:30:00,149.00,149.02,149.00,149.02,6532
2017/10/18,13:31:00,149.02,149.05,149.01,149.05,8981
2017/10/18,13:32:00,149.05,149.05,149.04,149.04,11662
2017/10/18,13:33:00,149.04,149.07,149.04,149.06,19677
2017/10/18,13:34:00,149.06,149.07,149.06,149.06,20172
2017/10/18,13:35:00,149.06,149.06,149.04,149.06,7601
2017/10/18,13:36:00,149.06,149.07,149.05,149.05,2290
2017/10/18,13:37:00,149.05,149.08,149.05,149.08,11639
2017/10/18,13:38:00,149.08,149.08,149.05,149.05,9004
2017/10/18,13:39:00,149.05,149.05,149.02,149.03,7221
2017/10/18,13:40:00,149.03,149.06,149.03,149.06,6855
2017/10/18,13:41:00,149.06,149.08,149.05,149.08,7038
2017/10/18,13:42:00,149.08,149.09,149.07,149.08,2991
2017/10/18,13:43:00,149.08,149.09,149.07,149.07,4506
2017/10/18,13:44:00,149.07,149.09,149.06,149.07,9254
2017/10/18,13:45:00,149.08,149.08,149.07,149.08,3627
2017/10/18,13:46:00,149.08,149.09,149.07,149.09,4773
2017/10/18,13:47:00,149.08,149.11,149.07,149.10,26556
2017/10/18,13:48:00,149.10,149.10,149.08,149.08,9885
2017/10/18,13:49:00,149.08,149.10,149.08,149.09,6122
2017/10/18,13:50:00,149.09,149.11,149.09,149.11,2006
2017/10/18,13:51:00,149.11,149.11,149.09,149.09,8267
2017/10/18,13:52:00,149.09,149.11,149.09,149.10,25537
2017/10/18,13:53:00,149.10,149.11,149.08,149.09,31608
2017/10/18,13:54:00,149.09,149.09,149.08,149.08,9904
2017/10/18,13:55:00,149.08,149.08,149.07,149.07,79338
2017/10/18,13:56:00,149.07,149.08,149.06,149.07,21178
2017/10/18,13:57:00,149.07,149.09,149.07,149.08,9876
2017/10/18,13:58:00,149.08,149.08,149.07,149.07,5262
2017/10/18,13:59:00,149.07,149.08,149.07,149.07,1854
2017/10/18,14:00:00,149.07,149.09,149.07,149.07,79736
2017/10/18,14:01:00,149.07,149.09,149.07,149.09,7963
2017/10/18,14:02:00,149.09,149.10,149.07,149.09,14816
2017/10/18,14:03:00,149.08,149.08,149.06,149.07,9322
2017/10/18,14:04:00,149.07,149.08,149.06,149.08,24390
2017/10/18,14:05:00,149.08,149.08,149.06,149.07,8631
2017/10/18,14:06:00,149.08,149.08,149.07,149.07,5733
2017/10/18,14:07:00,149.07,149.09,149.06,149.09,16855
2017/10/18,14:08:00,149.09,149.09,149.06,149.06,7188
2017/10/18,14:09:00,149.06,149.06,149.04,149.04,3905
2017/10/18,14:10:00,149.04,149.05,149.04,149.05,6937
2017/10/18,14:11:00,149.05,149.07,149.05,149.06,5752
2017/10/18,14:12:00,149.06,149.07,149.06,149.07,5694
2017/10/18,14:13:00,149.07,149.09,149.07,149.08,15365
2017/10/18,14:14:00,149.08,149.10,149.08,149.09,17282
2017/10/18,14:15:00,149.10,149.11,149.08,149.08,29714
2017/10/18,14:16:00,149.08,149.12,149.08,149.11,65684
2017/10/18,14:17:00,149.11,149.13,149.10,149.10,35324
2017/10/18,14:18:00,149.11,149.11,149.09,149.10,113045
2017/10/18,14:19:00,149.10,149.10,149.08,149.09,95741
2017/10/18,14:20:00,149.08,149.09,149.04,149.06,18215
2017/10/18,14:21:00,149.06,149.06,149.03,149.04,13452
2017/10/18,14:22:00,149.04,149.06,149.04,149.06,29661
2017/10/18,14:23:00,149.06,149.06,149.02,149.03,25172
2017/10/18,14:24:00,149.02,149.03,149.01,149.01,90936
2017/10/18,14:25:00,149.02,149.04,149.01,149.03,30149
2017/10/18,14:26:00,149.03,149.03,149.01,149.01,8959
2017/10/18,14:27:00,149.01,149.03,149.01,149.03,24915
2017/10/18,14:28:00,149.03,149.03,149.01,149.03,8550
2017/10/18,14:29:00,149.04,149.04,149.02,149.02,4161
2017/10/18,14:30:00,149.01,149.02,149.00,149.00,38940
2017/10/18,14:31:00,149.00,149.02,149.00,149.02,9720
2017/10/18,14:32:00,149.02,149.02,149.01,149.02,3657
2017/10/18,14:33:00,149.03,149.03,149.01,149.02,8154
2017/10/18,14:34:00,149.03,149.05,149.02,149.04,5239
2017/10/18,14:35:00,149.05,149.05,149.03,149.04,37658
2017/10/18,14:36:00,149.04,149.04,149.04,149.04,12037
2017/10/18,14:37:00,149.04,149.05,149.04,149.05,6908
2017/10/18,14:38:00,149.04,149.07,149.04,149.06,12934
2017/10/18,14:39:00,149.07,149.07,149.05,149.06,37243
2017/10/18,14:40:00,149.06,149.08,149.04,149.04,38649
2017/10/18,14:41:00,149.04,149.05,149.03,149.03,22738
2017/10/18,14:42:00,149.03,149.04,149.03,149.04,38181
2017/10/18,14:43:00,149.04,149.06,149.04,149.04,9767
2017/10/18,14:44:00,149.04,149.06,149.04,149.05,10755
2017/10/18,14:45:00,149.05,149.06,149.04,149.04,5681
2017/10/18,14:46:00,149.04,149.06,149.03,149.03,19333
2017/10/18,14:47:00,149.03,149.04,149.01,149.02,274762
2017/10/18,14:48:00,149.03,149.03,149.01,149.02,10734
2017/10/18,14:49:00,149.02,149.03,149.01,149.02,6899
2017/10/18,14:50:00,149.02,149.03,149.01,149.02,13700
2017/10/18,14:51:00,149.03,149.03,149.01,149.02,13740
2017/10/18,14:52:00,149.02,149.04,149.01,149.01,3742
2017/10/18,14:53:00,149.01,149.02,149.00,149.01,12075
2017/10/18,14:54:00,149.01,149.01,148.97,148.98,60701
2017/10/18,14:55:00,148.98,149.00,148.98,148.99,8684
2017/10/18,14:56:00,148.99,149.01,148.98,149.01,20193
2017/10/18,14:57:00,149.01,149.01,149.00,149.00,274700
2017/10/18,14:58:00,149.01,149.03,149.00,149.01,19744
2017/10/18,14:59:00,149.00,149.02,149.00,149.01,7630
2017/10/18,15:00:00,149.01,149.03,149.01,149.02,4119
2017/10/18,15:01:00,149.02,149.04,149.02,149.04,9513
2017/10/18,15:02:00,149.04,149.04,149.03,149.04,14626
2017/10/18,15:03:00,149.04,149.05,149.03,149.04,32990
2017/10/18,15:04:00,149.04,149.05,149.04,149.05,32935
2017/10/18,15:05:00,149.05,149.05,149.03,149.04,8215
2017/10/18,15:06:00,149.04,149.09,149.04,149.07,40165
2017/10/18,15:07:00,149.07,149.08,149.05,149.05,38712
2017/10/18,15:08:00,149.06,149.06,149.03,149.04,3889
2017/10/18,15:09:00,149.04,149.04,149.01,149.04,16271
2017/10/18,15:10:00,149.04,149.04,149.02,149.03,10895
2017/10/18,15:11:00,149.03,149.04,149.02,149.02,19099
2017/10/18,15:12:00,149.03,149.04,149.03,149.04,32250
2017/10/18,15:13:00,149.04,149.04,149.02,149.03,4364
2017/10/18,15:14:00,149.03,149.03,149.01,149.02,30087
2017/10/18,15:15:00,149.01,149.06,149.01,149.05,17847
2017/10/18,15:16:00,149.05,149.06,149.05,149.06,11218
2017/10/18,15:17:00,149.06,149.06,149.05,149.06,11837
2017/10/18,15:18:00,149.06,149.06,149.05,149.05,9867
2017/10/18,15:19:00,149.05,149.08,149.05,149.07,73293
2017/10/18,15:20:00,149.07,149.07,149.06,149.07,5026
2017/10/18,15:21:00,149.07,149.09,149.06,149.08,61213
2017/10/18,15:22:00,149.08,149.10,149.07,149.09,27322
2017/10/18,15:23:00,149.09,149.10,149.09,149.09,5173
2017/10/18,15:24:00,149.09,149.10,149.07,149.07,22835
2017/10/18,15:25:00,149.08,149.08,149.07,149.08,5914
2017/10/18,15:26:00,149.08,149.09,149.07,149.08,41430
2017/10/18,15:27:00,149.08,149.09,149.06,149.06,13606
2017/10/18,15:28:00,149.06,149.06,149.05,149.05,9994
2017/10/18,15:29:00,149.05,149.06,149.03,149.03,12555
2017/10/18,15:30:00,149.03,149.06,149.03,149.06,132915
2017/10/18,15:31:00,149.06,149.06,149.04,149.05,53734
2017/10/18,15:32:00,149.05,149.06,149.04,149.05,38619
2017/10/18,15:33:00,149.06,149.06,149.04,149.05,26205
2017/10/18,15:34:00,149.04,149.05,149.03,149.03,17612
2017/10/18,15:35:00,149.03,149.03,149.01,149.02,131082
2017/10/18,15:36:00,149.02,149.03,149.01,149.03,18216
2017/10/18,15:37:00,149.03,149.03,148.98,148.99,32297
2017/10/18,15:38:00,149.00,149.01,149.00,149.00,20039
2017/10/18,15:39:00,149.00,149.01,148.99,149.00,19176
2017/10/18,15:40:00,149.01,149.04,149.01,149.03,120693
2017/10/18,15:41:00,149.03,149.03,149.01,149.01,25107
2017/10/18,15:42:00,149.01,149.02,149.00,149.02,162868
2017/10/18,15:43:00,149.02,149.02,148.98,148.98,17509
2017/10/18,15:44:00,148.99,148.99,148.98,148.98,21467
2017/10/18,15:45:00,148.99,148.99,148.91,148.93,73072
2017/10/18,15:46:00,148.93,148.94,148.92,148.94,67545
2017/10/18,15:47:00,148.93,148.94,148.92,148.94,10222
2017/10/18,15:48:00,148.95,148.95,148.92,148.92,19712
2017/10/18,15:49:00,148.92,148.94,148.91,148.93,54721
2017/10/18,15:50:00,148.93,148.94,148.92,148.93,12897
2017/10/18,15:51:00,148.93,148.93,148.81,148.83,217926
2017/10/18,15:52:00,148.83,148.87,148.82,148.84,148789
2017/10/18,15:53:00,148.84,148.85,148.82,148.83,85152
2017/10/18,15:54:00,148.83,148.83,148.81,148.82,179882
2017/10/18,15:55:00,148.83,148.84,148.77,148.78,160245
2017/10/18,15:56:00,148.77,148.81,148.77,148.79,100758
2017/10/18,15:57:00,148.79,148.82,148.79,148.82,94384
2017/10/18,15:58:00,148.82,148.85,148.81,148.83,190978
2017/10/18,15:59:00,148.82,148.87,148.82,148.87,293968
2017/10/18,16:00:00,148.86,148.87,148.81,148.86,510156
2017/10/19,09:31:00,148.02,148.04,147.87,147.95,381694
2017/10/19,09:32:00,147.94,148.03,147.92,148.03,232618
2017/10/19,09:33:00,148.03,148.26,148.01,148.16,222861
2017/10/19,09:34:00,148.15,148.20,148.06,148.08,170300
2017/10/19,09:35:00,148.08,148.08,147.91,147.95,205210
2017/10/19,09:36:00,147.95,147.97,147.92,147.93,143390
2017/10/19,09:37:00,147.93,147.98,147.85,147.94,147401
2017/10/19,09:38:00,147.94,147.95,147.86,147.86,144102
2017/10/19,09:39:00,147.86,147.93,147.86,147.92,125869
2017/10/19,09:40:00,147.92,147.98,147.91,147.91,104185
2017/10/19,09:41:00,147.91,147.92,147.75,147.77,200561
2017/10/19,09:42:00,147.77,147.78,147.67,147.72,320527
2017/10/19,09:43:00,147.72,147.73,147.64,147.67,141577
2017/10/19,09:44:00,147.67,147.71,147.65,147.65,324089
2017/10/19,09:45:00,147.66,147.81,147.62,147.76,150580
2017/10/19,09:46:00,147.76,147.77,147.59,147.60,206673
2017/10/19,09:47:00,147.60,147.72,147.60,147.69,77101
2017/10/19,09:48:00,147.68,147.69,147.62,147.64,83576
2017/10/19,09:49:00,147.64,147.64,147.53,147.55,137662
2017/10/19,09:50:00,147.55,147.63,147.53,147.56,162973
2017/10/19,09:51:00,147.56,147.56,147.37,147.43,261691
2017/10/19,09:52:00,147.42,147.49,147.40,147.43,120147
2017/10/19,09:53:00,147.42,147.46,147.31,147.40,390440
2017/10/19,09:54:00,147.40,147.54,147.40,147.51,229601
2017/10/19,09:55:00,147.52,147.57,147.51,147.51,174327
2017/10/19,09:56:00,147.52,147.57,147.50,147.56,119281
2017/10/19,09:57:00,147.56,147.58,147.42,147.44,98920
2017/10/19,09:58:00,147.44,147.45,147.41,147.42,44812
2017/10/19,09:59:00,147.42,147.47,147.40,147.43,86437
2017/10/19,10:00:00,147.43,147.56,147.43,147.53,113250
2017/10/19,10:01:00,147.52,147.56,147.47,147.54,95205
2017/10/19,10:02:00,147.53,147.54,147.42,147.43,125444
2017/10/19,10:03:00,147.43,147.45,147.27,147.30,160294
2017/10/19,10:04:00,147.30,147.46,147.30,147.42,152328
2017/10/19,10:05:00,147.42,147.49,147.36,147.49,168353
2017/10/19,10:06:00,147.49,147.49,147.33,147.35,124103
2017/10/19,10:07:00,147.33,147.50,147.33,147.44,335153
2017/10/19,10:08:00,147.44,147.47,147.40,147.42,146546
2017/10/19,10:09:00,147.42,147.42,147.39,147.39,58966
2017/10/19,10:10:00,147.39,147.43,147.38,147.41,98348
2017/10/19,10:11:00,147.41,147.47,147.32,147.32,110582
2017/10/19,10:12:00,147.33,147.47,147.32,147.43,144197
2017/10/19,10:13:00,147.43,147.46,147.41,147.46,67757
2017/10/19,10:14:00,147.46,147.63,147.46,147.63,290165
2017/10/19,10:15:00,147.63,147.69,147.60,147.67,489994
2017/10/19,10:16:00,147.66,147.69,147.65,147.65,123082
2017/10/19,10:17:00,147.65,147.67,147.60,147.67,153889
2017/10/19,10:18:00,147.67,147.73,147.66,147.71,111001
2017/10/19,10:19:00,147.72,147.82,147.68,147.82,166548
2017/10/19,10:20:00,147.80,147.80,147.73,147.74,66495
2017/10/19,10:21:00,147.75,147.83,147.75,147.79,90069
2017/10/19,10:22:00,147.79,147.82,147.70,147.73,78149
2017/10/19,10:23:00,147.73,147.82,147.71,147.76,67523
2017/10/19,10:24:00,147.77,147.78,147.71,147.76,38992
2017/10/19,10:25:00,147.74,147.76,147.71,147.71,44695
2017/10/19,10:26:00,147.72,147.73,147.70,147.70,51539
2017/10/19,10:27:00,147.70,147.70,147.65,147.68,117763
2017/10/19,10:28:00,147.68,147.70,147.66,147.70,44705
2017/10/19,10:29:00,147.70,147.78,147.69,147.73,86242
2017/10/19,10:30:00,147.74,147.77,147.72,147.76,69818
2017/10/19,10:31:00,147.76,147.78,147.74,147.75,45128
2017/10/19,10:32:00,147.75,147.75,147.69,147.70,19319
2017/10/19,10:33:00,147.70,147.71,147.63,147.67,65393
2017/10/19,10:34:00,147.67,147.76,147.67,147.72,44908
2017/10/19,10:35:00,147.72,147.74,147.68,147.71,24274
2017/10/19,10:36:00,147.71,147.74,147.68,147.71,84135
2017/10/19,10:37:00,147.72,147.73,147.66,147.66,19818
2017/10/19,10:38:00,147.66,147.68,147.61,147.62,53744
2017/10/19,10:39:00,147.61,147.64,147.58,147.62,56887
2017/10/19,10:40:00,147.63,147.72,147.62,147.71,100315
2017/10/19,10:41:00,147.71,147.74,147.67,147.67,41142
2017/10/19,10:42:00,147.67,147.71,147.67,147.70,11099
2017/10/19,10:43:00,147.70,147.75,147.70,147.72,220004
2017/10/19,10:44:00,147.72,147.77,147.71,147.76,98668
2017/10/19,10:45:00,147.76,147.81,147.73,147.79,76725
2017/10/19,10:46:00,147.79,147.82,147.78,147.82,79376
2017/10/19,10:47:00,147.82,147.85,147.80,147.81,93148
2017/10/19,10:48:00,147.81,147.81,147.74,147.76,50852
2017/10/19,10:49:00,147.76,147.81,147.75,147.81,24869
2017/10/19,10:50:00,147.81,147.87,147.79,147.87,40607
2017/10/19,10:51:00,147.87,147.95,147.85,147.94,91422
2017/10/19,10:52:00,147.95,147.96,147.90,147.91,100542
2017/10/19,10:53:00,147.91,147.97,147.91,147.92,64731
2017/10/19,10:54:00,147.93,147.98,147.92,147.95,66987
2017/10/19,10:55:00,147.95,147.97,147.94,147.95,46454
2017/10/19,10:56:00,147.95,147.99,147.94,147.98,172442
2017/10/19,10:57:00,147.98,148.01,147.97,147.98,64384
2017/10/19,10:58:00,147.99,147.99,147.96,147.96,29817
2017/10/19,10:59:00,147.96,147.97,147.95,147.95,22065
2017/10/19,11:00:00,147.94,148.01,147.94,148.01,25374
2017/10/19,11:01:00,148.00,148.01,147.98,148.00,28213
2017/10/19,11:02:00,148.00,148.02,147.98,147.99,15101
2017/10/19,11:03:00,147.99,147.99,147.95,147.97,35636
2017/10/19,11:04:00,147.97,148.00,147.97,147.98,102700
2017/10/19,11:05:00,147.98,147.99,147.96,147.99,158602
2017/10/19,11:06:00,148.00,148.03,148.00,148.03,19595
2017/10/19,11:07:00,148.03,148.05,147.98,147.99,25021
2017/10/19,11:08:00,147.99,148.06,147.99,148.01,118445
2017/10/19,11:09:00,148.01,148.02,147.97,147.98,50008
2017/10/19,11:10:00,147.98,148.01,147.98,148.01,25534
2017/10/19,11:11:00,148.01,148.01,147.96,147.97,37470
2017/10/19,11:12:00,147.97,147.99,147.95,147.99,64511
2017/10/19,11:13:00,147.99,148.00,147.98,148.00,22000
2017/10/19,11:14:00,148.00,148.08,147.98,148.06,75948
2017/10/19,11:15:00,148.06,148.07,148.03,148.05,23083
2017/10/19,11:16:00,148.05,148.08,148.05,148.05,17998
2017/10/19,11:17:00,148.06,148.07,148.04,148.04,10863
2017/10/19,11:18:00,148.04,148.04,148.01,148.03,34819
2017/10/19,11:19:00,148.03,148.04,147.99,148.02,29680
2017/10/19,11:20:00,148.03,148.03,148.00,148.01,12337
2017/10/19,11:21:00,148.02,148.04,148.00,148.03,23356
2017/10/19,11:22:00,148.04,148.05,148.03,148.03,7383
2017/10/19,11:23:00,148.04,148.04,148.02,148.02,12587
2017/10/19,11:24:00,148.02,148.03,148.00,148.01,10329
2017/10/19,11:25:00,148.00,148.02,147.99,148.01,42806
2017/10/19,11:26:00,148.01,148.01,147.97,147.98,42371
2017/10/19,11:27:00,147.98,148.00,147.97,148.00,75608
2017/10/19,11:28:00,147.99,148.00,147.97,147.98,32423
2017/10/19,11:29:00,147.98,148.00,147.97,148.00,11435
2017/10/19,11:30:00,148.00,148.00,147.95,147.96,9141
2017/10/19,11:31:00,147.96,147.98,147.94,147.98,30334
2017/10/19,11:32:00,147.98,148.05,147.98,148.05,343859
2017/10/19,11:33:00,148.05,148.15,148.04,148.13,212246
2017/10/19,11:34:00,148.13,148.14,148.09,148.12,46178
2017/10/19,11:35:00,148.12,148.14,148.10,148.10,57402
2017/10/19,11:36:00,148.11,148.11,148.05,148.05,267328
2017/10/19,11:37:00,148.05,148.08,148.05,148.06,16379
2017/10/19,11:38:00,148.06,148.10,148.06,148.09,19040
2017/10/19,11:39:00,148.09,148.09,148.05,148.06,33469
2017/10/19,11:40:00,148.06,148.07,148.04,148.06,16725
2017/10/19,11:41:00,148.06,148.08,148.02,148.07,50005
2017/10/19,11:42:00,148.07,148.08,148.04,148.04,32984
2017/10/19,11:43:00,148.04,148.04,148.00,148.00,21772
2017/10/19,11:44:00,148.00,148.00,147.94,147.96,74651
2017/10/19,11:45:00,147.96,147.98,147.92,147.93,34089
2017/10/19,11:46:00,147.92,147.93,147.91,147.93,17027
2017/10/19,11:47:00,147.93,147.94,147.89,147.90,33570
2017/10/19,11:48:00,147.90,147.91,147.88,147.91,70770
2017/10/19,11:49:00,147.91,147.93,147.90,147.93,42444
2017/10/19,11:50:00,147.93,147.93,147.91,147.92,8201
2017/10/19,11:51:00,147.92,147.92,147.90,147.92,11217
2017/10/19,11:52:00,147.92,147.92,147.89,147.89,30233
2017/10/19,11:53:00,147.89,147.90,147.89,147.90,14435
2017/10/19,11:54:00,147.89,147.90,147.87,147.89,30955
2017/10/19,11:55:00,147.89,147.92,147.89,147.92,13916
2017/10/19,11:56:00,147.92,147.92,147.90,147.90,3914
2017/10/19,11:57:00,147.91,147.91,147.88,147.89,19338
2017/10/19,11:58:00,147.89,147.89,147.85,147.85,40303
2017/10/19,11:59:00,147.86,147.86,147.79,147.79,59724
2017/10/19,12:00:00,147.79,147.83,147.78,147.83,30286
2017/10/19,12:01:00,147.84,147.84,147.79,147.80,39375
2017/10/19,12:02:00,147.79,147.82,147.78,147.78,83991
2017/10/19,12:03:00,147.77,147.78,147.75,147.78,20290
2017/10/19,12:04:00,147.78,147.78,147.75,147.75,8092
2017/10/19,12:05:00,147.75,147.77,147.75,147.75,12569
2017/10/19,12:06:00,147.75,147.76,147.72,147.73,49119
2017/10/19,12:07:00,147.73,147.73,147.70,147.71,37730
2017/10/19,12:08:00,147.72,147.80,147.72,147.79,27583
2017/10/19,12:09:00,147.79,147.82,147.77,147.81,28337
2017/10/19,12:10:00,147.82,147.82,147.79,147.79,35441
2017/10/19,12:11:00,147.79,147.82,147.79,147.81,14591
2017/10/19,12:12:00,147.82,147.86,147.79,147.79,279717
2017/10/19,12:13:00,147.80,147.83,147.77,147.82,136963
2017/10/19,12:14:00,147.82,147.88,147.81,147.87,83421
2017/10/19,12:15:00,147.87,147.87,147.83,147.86,23446
2017/10/19,12:16:00,147.86,147.91,147.85,147.91,10941
2017/10/19,12:17:00,147.91,147.91,147.88,147.90,17327
2017/10/19,12:18:00,147.90,147.90,147.88,147.89,70014
2017/10/19,12:19:00,147.89,147.92,147.88,147.90,50234
2017/10/19,12:20:00,147.90,147.92,147.87,147.87,23217
2017/10/19,12:21:00,147.87,147.90,147.85,147.89,10792
2017/10/19,12:22:00,147.89,147.91,147.88,147.91,12191
2017/10/19,12:23:00,147.90,147.91,147.88,147.90,12332
2017/10/19,12:24:00,147.90,147.93,147.90,147.92,13268
2017/10/19,12:25:00,147.92,147.92,147.86,147.86,46010
2017/10/19,12:26:00,147.86,147.90,147.86,147.89,16112
2017/10/19,12:27:00,147.89,147.90,147.87,147.89,9360
2017/10/19,12:28:00,147.89,147.90,147.88,147.90,24692
2017/10/19,12:29:00,147.90,147.91,147.86,147.87,49521
2017/10/19,12:30:00,147.87,147.89,147.87,147.89,5868
2017/10/19,12:31:00,147.89,147.89,147.86,147.86,14743
2017/10/19,12:32:00,147.86,147.87,147.85,147.86,13085
2017/10/19,12:33:00,147.86,147.87,147.85,147.87,34722
2017/10/19,12:34:00,147.87,147.88,147.86,147.88,8285
2017/10/19,12:35:00,147.88,147.89,147.87,147.88,10547
2017/10/19,12:36:00,147.88,147.88,147.84,147.86,14395
2017/10/19,12:37:00,147.86,147.88,147.86,147.87,28396
2017/10/19,12:38:00,147.87,147.88,147.85,147.85,28293
2017/10/19,12:39:00,147.85,147.85,147.80,147.80,39163
2017/10/19,12:40:00,147.79,147.81,147.77,147.78,29729
2017/10/19,12:41:00,147.78,147.80,147.78,147.79,52406
2017/10/19,12:42:00,147.79,147.80,147.79,147.79,14362
2017/10/19,12:43:00,147.79,147.79,147.76,147.76,20459
2017/10/19,12:44:00,147.77,147.79,147.75,147.79,27802
2017/10/19,12:45:00,147.79,147.79,147.78,147.78,25964
2017/10/19,12:46:00,147.78,147.79,147.76,147.76,34379
2017/10/19,12:47:00,147.76,147.80,147.76,147.77,65672
2017/10/19,12:48:00,147.77,147.79,147.73,147.78,33995
2017/10/19,12:49:00,147.78,147.79,147.77,147.79,14929
2017/10/19,12:50:00,147.79,147.79,147.75,147.76,96118
2017/10/19,12:51:00,147.76,147.85,147.76,147.84,29749
2017/10/19,12:52:00,147.84,147.84,147.83,147.83,7343
2017/10/19,12:53:00,147.83,147.87,147.82,147.86,24752
2017/10/19,12:54:00,147.86,147.89,147.85,147.89,5931
2017/10/19,12:55:00,147.89,147.89,147.85,147.85,45963
2017/10/19,12:56:00,147.85,147.86,147.85,147.86,13011
2017/10/19,12:57:00,147.87,147.87,147.84,147.85,25724
2017/10/19,12:58:00,147.85,147.86,147.84,147.85,7979
2017/10/19,12:59:00,147.86,147.86,147.84,147.84,4517
2017/10/19,13:00:00,147.84,147.85,147.83,147.84,32318
2017/10/19,13:01:00,147.84,147.85,147.84,147.85,19201
2017/10/19,13:02:00,147.86,147.87,147.85,147.87,7565
2017/10/19,13:03:00,147.87,147.94,147.87,147.90,35593
2017/10/19,13:04:00,147.90,147.93,147.90,147.92,30848
2017/10/19,13:05:00,147.92,147.97,147.89,147.95,106973
2017/10/19,13:06:00,147.95,147.95,147.94,147.95,17364
2017/10/19,13:07:00,147.95,147.96,147.92,147.95,34783
2017/10/19,13:08:00,147.95,147.96,147.93,147.93,12505
2017/10/19,13:09:00,147.93,147.95,147.92,147.93,18169
2017/10/19,13:10:00,147.93,147.96,147.93,147.95,11513
2017/10/19,13:11:00,147.95,147.97,147.95,147.97,5851
2017/10/19,13:12:00,147.97,147.98,147.96,147.97,9165
2017/10/19,13:13:00,147.97,147.98,147.95,147.96,7484
2017/10/19,13:14:00,147.97,147.97,147.96,147.97,2368
2017/10/19,13:15:00,147.97,147.97,147.93,147.94,6064
2017/10/19,13:16:00,147.94,147.94,147.92,147.92,20837
2017/10/19,13:17:00,147.91,147.93,147.90,147.93,42293
2017/10/19,13:18:00,147.93,147.95,147.91,147.94,12522
2017/10/19,13:19:00,147.94,147.95,147.93,147.93,22986
2017/10/19,13:20:00,147.94,147.95,147.93,147.94,1932
2017/10/19,13:21:00,147.95,147.95,147.93,147.94,4530
2017/10/19,13:22:00,147.94,147.95,147.94,147.94,2360
2017/10/19,13:23:00,147.94,147.96,147.94,147.96,1650
2017/10/19,13:24:00,147.95,147.96,147.94,147.94,41738
2017/10/19,13:25:00,147.95,147.95,147.93,147.95,17496
2017/10/19,13:26:00,147.95,147.97,147.94,147.97,5498
2017/10/19,13:27:00,147.97,148.03,147.96,148.02,41450
2017/10/19,13:28:00,148.02,148.03,148.01,148.01,64442
2017/10/19,13:29:00,148.01,148.01,147.99,148.00,6434
2017/10/19,13:30:00,148.01,148.02,148.01,148.01,6870
2017/10/19,13:31:00,148.01,148.02,148.00,148.00,4778
2017/10/19,13:32:00,148.00,148.02,147.98,148.02,12924
2017/10/19,13:33:00,148.03,148.03,147.99,148.00,21047
2017/10/19,13:34:00,148.00,148.02,147.99,148.00,25021
2017/10/19,13:35:00,148.00,148.00,147.96,147.96,8545
2017/10/19,13:36:00,147.97,148.00,147.96,148.00,13438
2017/10/19,13:37:00,148.00,148.01,147.97,147.97,7328
2017/10/19,13:38:00,147.97,147.98,147.97,147.98,3135
2017/10/19,13:39:00,147.98,148.01,147.97,148.01,23524
2017/10/19,13:40:00,148.01,148.03,147.99,148.02,37611
2017/10/19,13:41:00,148.02,148.04,148.02,148.03,39239
2017/10/19,13:42:00,148.03,148.05,148.03,148.04,7101
2017/10/19,13:43:00,148.04,148.10,148.04,148.09,49770
2017/10/19,13:44:00,148.09,148.09,148.07,148.08,169115
2017/10/19,13:45:00,148.08,148.11,148.07,148.11,26837
2017/10/19,13:46:00,148.11,148.13,148.09,148.09,18779
2017/10/19,13:47:00,148.10,148.10,148.08,148.09,28146
2017/10/19,13:48:00,148.09,148.09,148.06,148.07,58037
2017/10/19,13:49:00,148.07,148.07,148.04,148.05,27171
2017/10/19,13:50:00,148.05,148.05,148.04,148.05,3533
2017/10/19,13:51:00,148.05,148.07,148.05,148.06,8058
2017/10/19,13:52:00,148.06,148.06,148.04,148.05,5302
2017/10/19,13:53:00,148.04,148.07,148.04,148.04,39411
2017/10/19,13:54:00,148.04,148.05,148.01,148.01,9442
2017/10/19,13:55:00,148.01,148.03,148.01,148.03,16246
2017/10/19,13:56:00,148.03,148.03,147.99,148.00,11369
2017/10/19,13:57:00,148.00,148.01,147.99,147.99,4722
2017/10/19,13:58:00,147.99,148.02,147.99,148.01,10585
2017/10/19,13:59:00,148.01,148.01,147.99,147.99,7600
2017/10/19,14:00:00,148.01,148.01,148.00,148.01,19333
2017/10/19,14:01:00,148.01,148.01,147.98,147.99,5807
2017/10/19,14:02:00,147.99,147.99,147.98,147.99,13591
2017/10/19,14:03:00,147.99,148.02,147.99,148.00,6926
2017/10/19,14:04:00,148.00,148.00,147.98,147.98,11009
2017/10/19,14:05:00,147.98,147.99,147.97,147.97,6352
2017/10/19,14:06:00,147.97,148.02,147.97,148.01,3346
2017/10/19,14:07:00,148.01,148.02,147.98,147.98,8172
2017/10/19,14:08:00,147.98,147.98,147.96,147.97,19296
2017/10/19,14:09:00,147.97,147.97,147.93,147.93,30039
2017/10/19,14:10:00,147.93,147.98,147.93,147.98,39307
2017/10/19,14:11:00,147.98,147.98,147.96,147.97,9748
2017/10/19,14:12:00,147.96,147.98,147.96,147.98,7250
2017/10/19,14:13:00,147.98,147.99,147.98,147.98,6642
2017/10/19,14:14:00,147.98,148.00,147.98,147.99,5042
2017/10/19,14:15:00,147.99,148.02,147.99,148.02,3922
2017/10/19,14:16:00,148.02,148.03,148.01,148.01,3980
2017/10/19,14:17:00,148.01,148.01,147.98,147.98,6320
2017/10/19,14:18:00,147.98,147.98,147.97,147.97,19534
2017/10/19,14:19:00,147.96,147.98,147.96,147.97,272990
2017/10/19,14:20:00,147.97,147.99,147.97,147.98,4643
2017/10/19,14:21:00,147.99,147.99,147.97,147.98,24276
2017/10/19,14:22:00,147.98,147.98,147.95,147.95,36155
2017/10/19,14:23:00,147.95,147.97,147.94,147.97,9347
2017/10/19,14:24:00,147.97,147.97,147.96,147.97,5227
2017/10/19,14:25:00,147.97,147.97,147.95,147.96,9223
2017/10/19,14:26:00,147.96,147.96,147.92,147.93,19284
2017/10/19,14:27:00,147.93,147.93,147.90,147.92,282757
2017/10/19,14:28:00,147.92,147.94,147.91,147.94,21869
2017/10/19,14:29:00,147.94,147.95,147.93,147.95,8089
2017/10/19,14:30:00,147.95,147.95,147.89,147.90,41026
2017/10/19,14:31:00,147.91,147.95,147.91,147.95,37935
2017/10/19,14:32:00,147.95,147.95,147.94,147.94,13991
2017/10/19,14:33:00,147.94,147.98,147.94,147.98,24074
2017/10/19,14:34:00,147.98,147.99,147.97,147.97,19541
2017/10/19,14:35:00,147.98,148.00,147.97,147.97,21865
2017/10/19,14:36:00,147.97,148.06,147.97,148.05,96297
2017/10/19,14:37:00,148.05,148.05,148.01,148.02,38255
2017/10/19,14:38:00,148.02,148.09,148.01,148.07,37462
2017/10/19,14:39:00,148.08,148.10,148.05,148.06,50132
2017/10/19,14:40:00,148.06,148.06,148.04,148.05,56259
2017/10/19,14:41:00,148.06,148.07,148.04,148.06,191201
2017/10/19,14:42:00,148.06,148.07,148.06,148.07,8827
2017/10/19,14:43:00,148.07,148.15,148.07,148.14,64641
2017/10/19,14:44:00,148.14,148.15,148.11,148.11,41124
2017/10/19,14:45:00,148.11,148.13,148.11,148.12,13888
2017/10/19,14:46:00,148.12,148.14,148.12,148.13,12700
2017/10/19,14:47:00,148.12,148.14,148.11,148.13,42733
2017/10/19,14:48:00,148.13,148.14,148.12,148.12,26084
2017/10/19,14:49:00,148.13,148.13,148.11,148.12,14334
2017/10/19,14:50:00,148.12,148.12,148.11,148.11,52650
2017/10/19,14:51:00,148.11,148.12,148.10,148.11,39532
2017/10/19,14:52:00,148.11,148.14,148.11,148.13,36625
2017/10/19,14:53:00,148.14,148.14,148.12,148.13,29827
2017/10/19,14:54:00,148.13,148.13,148.11,148.12,27960
2017/10/19,14:55:00,148.13,148.14,148.12,148.14,5412
2017/10/19,14:56:00,148.13,148.14,148.11,148.11,17380
2017/10/19,14:57:00,148.11,148.13,148.10,148.10,24447
2017/10/19,14:58:00,148.10,148.12,148.09,148.10,17658
2017/10/19,14:59:00,148.09,148.10,148.07,148.08,67190
2017/10/19,15:00:00,148.08,148.10,148.08,148.10,17014
2017/10/19,15:01:00,148.10,148.11,148.09,148.10,36625
2017/10/19,15:02:00,148.10,148.12,148.09,148.12,12107
2017/10/19,15:03:00,148.12,148.15,148.12,148.15,38843
2017/10/19,15:04:00,148.15,148.15,148.13,148.13,20358
2017/10/19,15:05:00,148.13,148.17,148.12,148.16,66535
2017/10/19,15:06:00,148.16,148.16,148.12,148.13,42876
2017/10/19,15:07:00,148.13,148.13,148.10,148.12,61551
2017/10/19,15:08:00,148.11,148.12,148.09,148.10,28550
2017/10/19,15:09:00,148.09,148.12,148.08,148.11,61015
2017/10/19,15:10:00,148.11,148.12,148.10,148.11,25669
2017/10/19,15:11:00,148.11,148.13,148.11,148.13,57141
2017/10/19,15:12:00,148.13,148.13,148.10,148.10,75614
2017/10/19,15:13:00,148.11,148.21,148.11,148.20,322754
2017/10/19,15:14:00,148.20,148.22,148.18,148.18,150139
2017/10/19,15:15:00,148.18,148.20,148.17,148.19,33087
2017/10/19,15:16:00,148.19,148.20,148.18,148.18,19575
2017/10/19,15:17:00,148.18,148.20,148.18,148.19,43455
2017/10/19,15:18:00,148.20,148.21,148.19,148.21,35135
2017/10/19,15:19:00,148.21,148.22,148.19,148.20,405743
2017/10/19,15:20:00,148.21,148.27,148.20,148.24,271760
2017/10/19,15:21:00,148.25,148.25,148.23,148.24,24195
2017/10/19,15:22:00,148.24,148.24,148.19,148.21,61202
2017/10/19,15:23:00,148.21,148.21,148.17,148.20,58527
2017/10/19,15:24:00,148.20,148.20,148.18,148.18,26194
2017/10/19,15:25:00,148.19,148.19,148.14,148.15,46636
2017/10/19,15:26:00,148.15,148.18,148.15,148.18,13502
2017/10/19,15:27:00,148.18,148.19,148.16,148.16,174858
2017/10/19,15:28:00,148.16,148.19,148.16,148.18,46834
2017/10/19,15:29:00,148.18,148.19,148.17,148.18,24163
2017/10/19,15:30:00,148.18,148.19,148.17,148.18,26877
2017/10/19,15:31:00,148.19,148.21,148.18,148.21,64121
2017/10/19,15:32:00,148.20,148.21,148.18,148.19,323743
2017/10/19,15:33:00,148.19,148.20,148.19,148.19,28635
2017/10/19,15:34:00,148.19,148.20,148.18,148.20,40696
2017/10/19,15:35:00,148.20,148.20,148.18,148.18,55192
2017/10/19,15:36:00,148.18,148.21,148.16,148.16,44135
2017/10/19,15:37:00,148.16,148.18,148.15,148.17,53393
2017/10/19,15:38:00,148.18,148.19,148.16,148.16,14864
2017/10/19,15:39:00,148.15,148.19,148.15,148.19,31346
2017/10/19,15:40:00,148.19,148.19,148.11,148.14,58991
2017/10/19,15:41:00,148.14,148.16,148.13,148.15,36539
2017/10/19,15:42:00,148.15,148.16,148.15,148.15,45181
2017/10/19,15:43:00,148.15,148.16,148.14,148.15,20324
2017/10/19,15:44:00,148.14,148.15,148.07,148.07,49892
2017/10/19,15:45:00,148.07,148.11,148.07,148.11,529427
2017/10/19,15:46:00,148.11,148.11,148.09,148.10,40356
2017/10/19,15:47:00,148.10,148.15,148.10,148.15,32239
2017/10/19,15:48:00,148.15,148.16,148.13,148.16,85591
2017/10/19,15:49:00,148.16,148.19,148.16,148.17,50898
2017/10/19,15:50:00,148.17,148.19,148.17,148.18,46497
2017/10/19,15:51:00,148.18,148.23,148.18,148.21,126962
2017/10/19,15:52:00,148.22,148.23,148.21,148.21,45337
2017/10/19,15:53:00,148.21,148.23,148.21,148.23,122086
2017/10/19,15:54:00,148.23,148.23,148.21,148.21,67746
2017/10/19,15:55:00,148.21,148.25,148.21,148.25,50751
2017/10/19,15:56:00,148.24,148.26,148.22,148.23,111231
2017/10/19,15:57:00,148.23,148.27,148.23,148.25,138071
2017/10/19,15:58:00,148.25,148.25,148.21,148.21,91564
2017/10/19,15:59:00,148.21,148.28,148.21,148.28,461394
2017/10/19,16:00:00,148.28,148.30,148.26,148.30,511123
2017/10/20,09:31:00,148.91,148.96,148.86,148.86,166476
2017/10/20,09:32:00,148.86,148.86,148.79,148.84,106475
2017/10/20,09:33:00,148.84,148.93,148.82,148.85,148946
2017/10/20,09:34:00,148.85,148.88,148.81,148.86,62194
2017/10/20,09:35:00,148.86,148.90,148.83,148.90,44719
2017/10/20,09:36:00,148.90,148.91,148.85,148.85,53828
2017/10/20,09:37:00,148.85,148.89,148.83,148.86,52792
2017/10/20,09:38:00,148.86,148.86,148.77,148.80,108670
2017/10/20,09:39:00,148.79,148.82,148.76,148.82,95063
2017/10/20,09:40:00,148.82,148.84,148.79,148.79,66185
2017/10/20,09:41:00,148.79,148.81,148.78,148.81,37637
2017/10/20,09:42:00,148.80,148.85,148.79,148.85,112616
2017/10/20,09:43:00,148.85,148.87,148.83,148.86,60787
2017/10/20,09:44:00,148.87,148.90,148.82,148.86,103885
2017/10/20,09:45:00,148.87,148.91,148.86,148.86,38788
2017/10/20,09:46:00,148.86,148.90,148.86,148.88,26997
2017/10/20,09:47:00,148.88,148.88,148.82,148.84,108959
2017/10/20,09:48:00,148.82,148.87,148.82,148.85,24690
2017/10/20,09:49:00,148.85,148.90,148.85,148.86,86276
2017/10/20,09:50:00,148.87,148.93,148.86,148.90,94137
2017/10/20,09:51:00,148.91,148.95,148.91,148.92,104216
2017/10/20,09:52:00,148.92,148.92,148.90,148.91,32029
2017/10/20,09:53:00,148.91,148.93,148.87,148.87,70457
2017/10/20,09:54:00,148.87,148.88,148.85,148.87,48787
2017/10/20,09:55:00,148.87,148.90,148.85,148.90,29874
2017/10/20,09:56:00,148.90,148.90,148.87,148.87,23688
2017/10/20,09:57:00,148.87,148.91,148.86,148.91,292559
2017/10/20,09:58:00,148.90,148.91,148.88,148.91,23142
2017/10/20,09:59:00,148.90,148.90,148.89,148.90,37217
2017/10/20,10:00:00,148.91,148.91,148.84,148.85,28060
2017/10/20,10:01:00,148.84,148.92,148.84,148.90,110478
2017/10/20,10:02:00,148.90,148.96,148.90,148.96,50713
2017/10/20,10:03:00,148.97,149.00,148.96,148.99,106061
2017/10/20,10:04:00,148.99,149.00,148.96,148.97,97673
2017/10/20,10:05:00,148.98,149.00,148.96,148.96,57503
2017/10/20,10:06:00,148.96,148.98,148.96,148.96,32393
2017/10/20,10:07:00,148.96,148.99,148.95,148.99,36614
2017/10/20,10:08:00,148.99,149.01,148.96,148.99,44712
2017/10/20,10:09:00,148.99,149.04,148.98,149.00,118569
2017/10/20,10:10:00,149.00,149.01,148.98,148.98,21983
2017/10/20,10:11:00,148.99,149.00,148.98,148.98,27329
2017/10/20,10:12:00,148.98,149.00,148.98,148.99,11717
2017/10/20,10:13:00,148.99,149.01,148.99,149.00,28287
2017/10/20,10:14:00,149.00,149.00,148.99,149.00,21568
2017/10/20,10:15:00,149.00,149.03,149.00,149.01,76120
2017/10/20,10:16:00,149.01,149.01,148.98,149.00,58371
2017/10/20,10:17:00,149.00,149.02,149.00,149.01,27910
2017/10/20,10:18:00,149.00,149.04,149.00,149.03,40963
2017/10/20,10:19:00,149.02,149.03,148.99,149.00,85158
2017/10/20,10:20:00,149.00,149.00,148.97,148.98,72622
2017/10/20,10:21:00,148.98,148.98,148.94,148.94,38806
2017/10/20,10:22:00,148.95,148.95,148.93,148.94,78889
2017/10/20,10:23:00,148.95,148.95,148.92,148.93,39471
2017/10/20,10:24:00,148.92,148.93,148.91,148.93,28215
2017/10/20,10:25:00,148.93,148.93,148.89,148.90,23602
2017/10/20,10:26:00,148.91,148.91,148.87,148.87,41998
2017/10/20,10:27:00,148.87,148.87,148.81,148.85,52496
2017/10/20,10:28:00,148.85,148.86,148.82,148.84,45494
2017/10/20,10:29:00,148.85,148.85,148.77,148.77,42699
2017/10/20,10:30:00,148.77,148.85,148.77,148.84,79813
2017/10/20,10:31:00,148.84,148.86,148.83,148.86,16496
2017/10/20,10:32:00,148.86,148.88,148.86,148.86,19693
2017/10/20,10:33:00,148.86,148.86,148.84,148.85,32614
2017/10/20,10:34:00,148.85,149.02,148.83,148.85,444378
2017/10/20,10:35:00,148.85,148.86,148.81,148.82,28238
2017/10/20,10:36:00,148.82,148.83,148.82,148.82,4966
2017/10/20,10:37:00,148.82,148.82,148.80,148.81,30953
2017/10/20,10:38:00,148.81,148.81,148.75,148.75,120349
2017/10/20,10:39:00,148.75,148.77,148.73,148.76,109296
2017/10/20,10:40:00,148.75,148.79,148.75,148.76,60027
2017/10/20,10:41:00,148.77,148.77,148.73,148.73,102633
2017/10/20,10:42:00,148.74,148.77,148.72,148.77,33127
2017/10/20,10:43:00,148.77,148.77,148.75,148.76,22456
2017/10/20,10:44:00,148.76,148.77,148.73,148.73,30372
2017/10/20,10:45:00,148.73,148.73,148.65,148.66,41999
2017/10/20,10:46:00,148.65,148.71,148.64,148.70,143240
2017/10/20,10:47:00,148.70,148.73,148.69,148.72,51363
2017/10/20,10:48:00,148.72,148.72,148.70,148.70,11537
2017/10/20,10:49:00,148.70,148.71,148.69,148.69,18558
2017/10/20,10:50:00,148.68,148.68,148.60,148.60,511783
2017/10/20,10:51:00,148.61,148.65,148.61,148.64,24574
2017/10/20,10:52:00,148.64,148.67,148.63,148.65,300234
2017/10/20,10:53:00,148.65,148.65,148.64,148.65,14025
2017/10/20,10:54:00,148.65,148.66,148.63,148.64,28877
2017/10/20,10:55:00,148.64,148.64,148.64,148.64,5359
2017/10/20,10:56:00,148.64,148.66,148.63,148.64,28436
2017/10/20,10:57:00,148.64,148.67,148.64,148.66,27100
2017/10/20,10:58:00,148.66,148.67,148.65,148.65,17122
2017/10/20,10:59:00,148.65,148.65,148.64,148.64,20593
2017/10/20,11:00:00,148.64,148.65,148.58,148.60,145055
2017/10/20,11:01:00,148.60,148.66,148.60,148.66,72075
2017/10/20,11:02:00,148.66,148.71,148.66,148.71,56199
2017/10/20,11:03:00,148.70,148.72,148.69,148.70,91928
2017/10/20,11:04:00,148.70,148.71,148.70,148.71,87030
2017/10/20,11:05:00,148.71,148.71,148.69,148.69,51087
2017/10/20,11:06:00,148.69,148.69,148.66,148.68,15383
2017/10/20,11:07:00,148.68,148.72,148.68,148.70,21662
2017/10/20,11:08:00,148.70,148.70,148.68,148.69,6043
2017/10/20,11:09:00,148.69,148.69,148.64,148.64,27408
2017/10/20,11:10:00,148.64,148.69,148.64,148.69,17012
2017/10/20,11:11:00,148.69,148.69,148.67,148.68,11672
2017/10/20,11:12:00,148.68,148.69,148.66,148.69,36218
2017/10/20,11:13:00,148.69,148.69,148.68,148.68,3437
2017/10/20,11:14:00,148.68,148.70,148.68,148.69,27922
2017/10/20,11:15:00,148.69,148.70,148.69,148.69,12144
2017/10/20,11:16:00,148.69,148.69,148.65,148.66,47655
2017/10/20,11:17:00,148.67,148.68,148.62,148.65,98258
2017/10/20,11:18:00,148.65,148.66,148.63,148.63,7423
2017/10/20,11:19:00,148.63,148.63,148.61,148.61,13567
2017/10/20,11:20:00,148.61,148.65,148.58,148.64,62806
2017/10/20,11:21:00,148.64,148.66,148.63,148.65,19152
2017/10/20,11:22:00,148.65,148.70,148.65,148.68,27854
2017/10/20,11:23:00,148.68,148.71,148.68,148.70,25505
2017/10/20,11:24:00,148.70,148.72,148.69,148.70,44219
2017/10/20,11:25:00,148.69,148.70,148.68,148.68,13893
2017/10/20,11:26:00,148.68,148.71,148.68,148.70,13477
2017/10/20,11:27:00,148.71,148.73,148.70,148.71,58677
2017/10/20,11:28:00,148.72,148.73,148.71,148.72,12542
2017/10/20,11:29:00,148.72,148.73,148.69,148.70,44186
2017/10/20,11:30:00,148.71,148.72,148.66,148.68,60835
2017/10/20,11:31:00,148.69,148.71,148.69,148.71,8883
2017/10/20,11:32:00,148.71,148.74,148.70,148.74,18473
2017/10/20,11:33:00,148.74,148.74,148.72,148.72,47875
2017/10/20,11:34:00,148.72,148.74,148.72,148.73,7554
2017/10/20,11:35:00,148.74,148.74,148.70,148.70,16445
2017/10/20,11:36:00,148.70,148.73,148.70,148.71,28689
2017/10/20,11:37:00,148.71,148.77,148.71,148.77,51994
2017/10/20,11:38:00,148.76,148.77,148.74,148.75,29115
2017/10/20,11:39:00,148.75,148.77,148.75,148.75,11191
2017/10/20,11:40:00,148.75,148.80,148.75,148.79,23529
2017/10/20,11:41:00,148.80,148.81,148.76,148.76,316605
2017/10/20,11:42:00,148.76,148.78,148.76,148.78,1518202
2017/10/20,11:43:00,148.78,148.81,148.78,148.81,21500
2017/10/20,11:44:00,148.80,148.80,148.78,148.80,13789
2017/10/20,11:45:00,148.80,148.83,148.78,148.78,30082
2017/10/20,11:46:00,148.78,148.81,148.78,148.80,16552
2017/10/20,11:47:00,148.80,148.80,148.78,148.78,12094
2017/10/20,11:48:00,148.78,148.79,148.77,148.79,14891
2017/10/20,11:49:00,148.79,148.80,148.77,148.78,17150
2017/10/20,11:50:00,148.78,148.80,148.78,148.80,16555
2017/10/20,11:51:00,148.79,148.81,148.79,148.79,21491
2017/10/20,11:52:00,148.79,148.80,148.78,148.79,7862
2017/10/20,11:53:00,148.79,148.79,148.77,148.78,21621
2017/10/20,11:54:00,148.78,148.81,148.78,148.80,36912
2017/10/20,11:55:00,148.80,148.80,148.76,148.76,17332
2017/10/20,11:56:00,148.76,148.79,148.76,148.77,18969
2017/10/20,11:57:00,148.77,148.77,148.76,148.77,9983
2017/10/20,11:58:00,148.77,148.78,148.76,148.78,14632
2017/10/20,11:59:00,148.78,148.78,148.77,148.78,10209
2017/10/20,12:00:00,148.78,148.79,148.77,148.78,11597
2017/10/20,12:01:00,148.78,148.80,148.78,148.79,17083
2017/10/20,12:02:00,148.79,148.79,148.78,148.79,29204
2017/10/20,12:03:00,148.79,148.79,148.75,148.76,17188
2017/10/20,12:04:00,148.76,148.80,148.76,148.79,12905
2017/10/20,12:05:00,148.79,148.80,148.78,148.78,32415
2017/10/20,12:06:00,148.78,148.80,148.78,148.78,20934
2017/10/20,12:07:00,148.78,148.81,148.78,148.80,17537
2017/10/20,12:08:00,148.80,148.80,148.78,148.79,18469
2017/10/20,12:09:00,148.79,148.81,148.79,148.80,19435
2017/10/20,12:10:00,148.80,148.80,148.76,148.79,25147
2017/10/20,12:11:00,148.78,148.84,148.78,148.83,59050
2017/10/20,12:12:00,148.83,148.84,148.83,148.83,10716
2017/10/20,12:13:00,148.83,148.85,148.82,148.82,60791
2017/10/20,12:14:00,148.82,148.84,148.82,148.83,11604
2017/10/20,12:15:00,148.83,148.83,148.81,148.82,10809
2017/10/20,12:16:00,148.82,148.83,148.81,148.82,13938
2017/10/20,12:17:00,148.82,148.83,148.80,148.81,11156
2017/10/20,12:18:00,148.81,148.82,148.80,148.82,9844
2017/10/20,12:19:00,148.82,148.83,148.81,148.81,12902
2017/10/20,12:20:00,148.81,148.81,148.80,148.81,6028
2017/10/20,12:21:00,148.81,148.82,148.80,148.81,14950
2017/10/20,12:22:00,148.81,148.84,148.81,148.83,21311
2017/10/20,12:23:00,148.84,148.84,148.83,148.83,11109
2017/10/20,12:24:00,148.84,148.85,148.84,148.85,30261
2017/10/20,12:25:00,148.84,148.85,148.84,148.85,4618
2017/10/20,12:26:00,148.85,148.86,148.83,148.86,24357
2017/10/20,12:27:00,148.86,148.87,148.86,148.87,20225
2017/10/20,12:28:00,148.87,148.88,148.85,148.87,46798
2017/10/20,12:29:00,148.88,148.89,148.86,148.87,31468
2017/10/20,12:30:00,148.88,148.90,148.87,148.90,117115
2017/10/20,12:31:00,148.90,148.93,148.89,148.93,170408
2017/10/20,12:32:00,148.93,148.93,148.89,148.90,90200
2017/10/20,12:33:00,148.90,148.91,148.90,148.90,9157
2017/10/20,12:34:00,148.90,148.90,148.87,148.88,8997
2017/10/20,12:35:00,148.88,148.88,148.87,148.87,5208
2017/10/20,12:36:00,148.87,148.87,148.85,148.86,11329
2017/10/20,12:37:00,148.85,148.85,148.82,148.83,19527
2017/10/20,12:38:00,148.83,148.83,148.82,148.82,106018
2017/10/20,12:39:00,148.81,148.82,148.79,148.80,17504
2017/10/20,12:40:00,148.80,148.83,148.80,148.82,19495
2017/10/20,12:41:00,148.82,148.83,148.81,148.83,10030
2017/10/20,12:42:00,148.83,148.83,148.82,148.83,14449
2017/10/20,12:43:00,148.84,148.84,148.83,148.83,5447
2017/10/20,12:44:00,148.83,148.84,148.82,148.84,10477
2017/10/20,12:45:00,148.84,148.85,148.83,148.84,6594
2017/10/20,12:46:00,148.84,148.85,148.84,148.85,20622
2017/10/20,12:47:00,148.85,148.85,148.84,148.84,98288
2017/10/20,12:48:00,148.84,148.85,148.83,148.85,8996
2017/10/20,12:49:00,148.85,148.85,148.83,148.83,9514
2017/10/20,12:50:00,148.83,148.83,148.82,148.83,12191
2017/10/20,12:51:00,148.83,148.86,148.83,148.86,21325
2017/10/20,12:52:00,148.85,148.86,148.85,148.86,1701
2017/10/20,12:53:00,148.85,148.87,148.85,148.87,15286
2017/10/20,12:54:00,148.87,148.88,148.86,148.87,9523
2017/10/20,12:55:00,148.87,148.90,148.86,148.90,84891
2017/10/20,12:56:00,148.90,148.90,148.89,148.89,14020
2017/10/20,12:57:00,148.89,148.92,148.88,148.91,43929
2017/10/20,12:58:00,148.91,148.92,148.90,148.91,9309
2017/10/20,12:59:00,148.91,148.92,148.89,148.89,12559
2017/10/20,13:00:00,148.89,148.90,148.88,148.90,27569
2017/10/20,13:01:00,148.90,148.90,148.89,148.89,9079
2017/10/20,13:02:00,148.89,148.91,148.88,148.90,16158
2017/10/20,13:03:00,148.90,148.90,148.89,148.90,3256
2017/10/20,13:04:00,148.90,148.91,148.89,148.91,71116
2017/10/20,13:05:00,148.90,148.92,148.90,148.91,7931
2017/10/20,13:06:00,148.91,148.92,148.90,148.90,3086
2017/10/20,13:07:00,148.90,148.92,148.89,148.91,42915
2017/10/20,13:08:00,148.90,148.91,148.90,148.91,3766
2017/10/20,13:09:00,148.90,148.91,148.89,148.89,9034
2017/10/20,13:10:00,148.89,148.91,148.89,148.91,11153
2017/10/20,13:11:00,148.91,148.94,148.91,148.93,31331
2017/10/20,13:12:00,148.93,148.93,148.91,148.91,26827
2017/10/20,13:13:00,148.91,148.94,148.91,148.93,19950
2017/10/20,13:14:00,148.94,148.94,148.93,148.93,10241
2017/10/20,13:15:00,148.93,148.93,148.92,148.92,9126
2017/10/20,13:16:00,148.93,148.95,148.92,148.93,28422
2017/10/20,13:17:00,148.93,148.93,148.89,148.91,21682
2017/10/20,13:18:00,148.91,148.92,148.91,148.92,18499
2017/10/20,13:19:00,148.92,148.92,148.90,148.91,4662
2017/10/20,13:20:00,148.92,148.92,148.91,148.92,7236
2017/10/20,13:21:00,148.92,148.93,148.92,148.92,12492
2017/10/20,13:22:00,148.92,148.92,148.91,148.92,12058
2017/10/20,13:23:00,148.91,148.94,148.91,148.92,21046
2017/10/20,13:24:00,148.92,148.93,148.92,148.93,3518
2017/10/20,13:25:00,148.92,148.93,148.91,148.92,10238
2017/10/20,13:26:00,148.92,148.92,148.90,148.91,9966
2017/10/20,13:27:00,148.91,148.92,148.91,148.92,10939
2017/10/20,13:28:00,148.92,148.93,148.91,148.91,83100
2017/10/20,13:29:00,148.91,148.92,148.90,148.91,19152
2017/10/20,13:30:00,148.90,148.93,148.90,148.93,39845
2017/10/20,13:31:00,148.93,148.96,148.93,148.95,43720
2017/10/20,13:32:00,148.95,148.96,148.95,148.96,6180
2017/10/20,13:33:00,148.96,148.96,148.94,148.95,62670
2017/10/20,13:34:00,148.95,148.96,148.94,148.94,18689
2017/10/20,13:35:00,148.94,148.95,148.93,148.94,16097
2017/10/20,13:36:00,148.94,148.97,148.94,148.96,77568
2017/10/20,13:37:00,148.96,148.97,148.95,148.96,12758
2017/10/20,13:38:00,148.96,148.98,148.96,148.96,128138
2017/10/20,13:39:00,148.96,148.97,148.96,148.97,7149
2017/10/20,13:40:00,148.97,148.98,148.96,148.97,44912
2017/10/20,13:41:00,148.97,148.98,148.96,148.98,57863
2017/10/20,13:42:00,148.98,148.98,148.97,148.97,294641
2017/10/20,13:43:00,148.96,148.97,148.95,148.97,50232
2017/10/20,13:44:00,148.97,148.99,148.97,148.99,64599
2017/10/20,13:45:00,148.98,148.99,148.97,148.98,13610
2017/10/20,13:46:00,148.97,148.98,148.96,148.96,11352
2017/10/20,13:47:00,148.96,148.96,148.94,148.95,12074
2017/10/20,13:48:00,148.94,148.95,148.94,148.95,6118
2017/10/20,13:49:00,148.95,148.96,148.93,148.93,37446
2017/10/20,13:50:00,148.93,148.95,148.93,148.93,49750
2017/10/20,13:51:00,148.94,148.96,148.92,148.95,95891
2017/10/20,13:52:00,148.95,148.96,148.95,148.96,36143
2017/10/20,13:53:00,148.96,148.96,148.93,148.93,46649
2017/10/20,13:54:00,148.93,148.94,148.92,148.92,23568
2017/10/20,13:55:00,148.92,148.92,148.90,148.91,7978
2017/10/20,13:56:00,148.91,148.92,148.90,148.91,308235
2017/10/20,13:57:00,148.92,148.92,148.91,148.91,34988
2017/10/20,13:58:00,148.91,148.91,148.90,148.90,14751
2017/10/20,13:59:00,148.90,148.92,148.90,148.91,24148
2017/10/20,14:00:00,148.91,148.92,148.91,148.91,9072
2017/10/20,14:01:00,148.91,148.93,148.91,148.93,33747
2017/10/20,14:02:00,148.93,148.95,148.93,148.94,30581
2017/10/20,14:03:00,148.94,148.95,148.94,148.95,12403
2017/10/20,14:04:00,148.95,148.95,148.94,148.94,23604
2017/10/20,14:05:00,148.94,148.96,148.92,148.94,36544
2017/10/20,14:06:00,148.94,148.95,148.93,148.95,17352
2017/10/20,14:07:00,148.95,148.95,148.93,148.94,7906
2017/10/20,14:08:00,148.94,148.95,148.92,148.95,55698
2017/10/20,14:09:00,148.95,148.95,148.94,148.95,87303
2017/10/20,14:10:00,148.95,148.95,148.93,148.94,13060
2017/10/20,14:11:00,148.94,148.95,148.93,148.95,73016
2017/10/20,14:12:00,148.95,148.97,148.94,148.94,26448
2017/10/20,14:13:00,148.94,148.95,148.93,148.94,49122
2017/10/20,14:14:00,148.94,148.95,148.93,148.95,43484
2017/10/20,14:15:00,148.95,148.96,148.93,148.93,91786
2017/10/20,14:16:00,148.93,148.96,148.93,148.96,57094
2017/10/20,14:17:00,148.95,148.96,148.95,148.96,6413
2017/10/20,14:18:00,148.96,148.96,148.94,148.95,15050
2017/10/20,14:19:00,148.95,148.95,148.92,148.93,41842
2017/10/20,14:20:00,148.92,148.93,148.91,148.93,13464
2017/10/20,14:21:00,148.93,148.93,148.92,148.92,20562
2017/10/20,14:22:00,148.93,148.95,148.93,148.94,12963
2017/10/20,14:23:00,148.94,148.94,148.92,148.92,11451
2017/10/20,14:24:00,148.92,148.95,148.91,148.94,34737
2017/10/20,14:25:00,148.94,148.99,148.94,148.94,108621
2017/10/20,14:26:00,148.95,148.96,148.93,148.93,18254
2017/10/20,14:27:00,148.93,148.94,148.92,148.93,9112
2017/10/20,14:28:00,148.93,148.96,148.93,148.96,24214
2017/10/20,14:29:00,148.95,148.95,148.94,148.94,13907
2017/10/20,14:30:00,148.94,148.95,148.94,148.94,17103
2017/10/20,14:31:00,148.95,148.96,148.95,148.95,30560
2017/10/20,14:32:00,148.95,148.98,148.94,148.96,214610
2017/10/20,14:33:00,148.96,148.97,148.95,148.95,7966
2017/10/20,14:34:00,148.95,148.95,148.93,148.94,28150
2017/10/20,14:35:00,148.94,148.94,148.92,148.94,28333
2017/10/20,14:36:00,148.94,148.94,148.92,148.92,14701
2017/10/20,14:37:00,148.92,148.94,148.91,148.93,120940
2017/10/20,14:38:00,148.93,148.93,148.92,148.93,31734
2017/10/20,14:39:00,148.93,148.94,148.92,148.93,17827
2017/10/20,14:40:00,148.92,148.94,148.91,148.91,13435
2017/10/20,14:41:00,148.92,148.93,148.91,148.91,31455
2017/10/20,14:42:00,148.90,148.91,148.89,148.90,19451
2017/10/20,14:43:00,148.90,148.90,148.90,148.90,19053
2017/10/20,14:44:00,148.90,148.90,148.86,148.88,27846
2017/10/20,14:45:00,148.87,148.90,148.87,148.90,80000
2017/10/20,14:46:00,148.89,148.91,148.89,148.89,6741
2017/10/20,14:47:00,148.89,148.90,148.89,148.90,13836
2017/10/20,14:48:00,148.89,148.90,148.86,148.86,9714
2017/10/20,14:49:00,148.87,148.89,148.87,148.87,37316
2017/10/20,14:50:00,148.87,148.88,148.86,148.86,89648
2017/10/20,14:51:00,148.86,148.87,148.86,148.87,35043
2017/10/20,14:52:00,148.86,148.87,148.85,148.85,21073
2017/10/20,14:53:00,148.85,148.85,148.82,148.84,16666
2017/10/20,14:54:00,148.84,148.84,148.81,148.82,63788
2017/10/20,14:55:00,148.82,148.83,148.81,148.83,14820
2017/10/20,14:56:00,148.83,148.83,148.79,148.80,55264
2017/10/20,14:57:00,148.79,148.81,148.79,148.80,87668
2017/10/20,14:58:00,148.80,148.80,148.77,148.79,138927
2017/10/20,14:59:00,148.79,148.82,148.79,148.80,60286
2017/10/20,15:00:00,148.80,148.80,148.78,148.79,18073
2017/10/20,15:01:00,148.79,148.80,148.78,148.78,68903
2017/10/20,15:02:00,148.78,148.80,148.77,148.80,151751
2017/10/20,15:03:00,148.79,148.80,148.78,148.79,66588
2017/10/20,15:04:00,148.79,148.80,148.79,148.80,9618
2017/10/20,15:05:00,148.81,148.81,148.75,148.75,44817
2017/10/20,15:06:00,148.75,148.78,148.75,148.76,19523
2017/10/20,15:07:00,148.76,148.76,148.75,148.75,13701
2017/10/20,15:08:00,148.75,148.78,148.75,148.78,40541
2017/10/20,15:09:00,148.78,148.80,148.77,148.79,20575
2017/10/20,15:10:00,148.79,148.82,148.79,148.81,136076
2017/10/20,15:11:00,148.81,148.84,148.81,148.81,32267
2017/10/20,15:12:00,148.81,148.84,148.80,148.83,138124
2017/10/20,15:13:00,148.83,148.83,148.82,148.82,5747
2017/10/20,15:14:00,148.83,148.85,148.82,148.83,28531
2017/10/20,15:15:00,148.83,148.83,148.80,148.81,16942
2017/10/20,15:16:00,148.81,148.81,148.80,148.80,2753
2017/10/20,15:17:00,148.80,148.81,148.80,148.80,13174
2017/10/20,15:18:00,148.80,148.81,148.79,148.79,45781
2017/10/20,15:19:00,148.79,148.81,148.78,148.80,29811
2017/10/20,15:20:00,148.80,148.81,148.78,148.78,14763
2017/10/20,15:21:00,148.78,148.80,148.78,148.79,19813
2017/10/20,15:22:00,148.79,148.80,148.79,148.79,21550
2017/10/20,15:23:00,148.80,148.80,148.78,148.79,10145
2017/10/20,15:24:00,148.79,148.79,148.76,148.78,47453
2017/10/20,15:25:00,148.77,148.77,148.75,148.77,20442
2017/10/20,15:26:00,148.76,148.76,148.75,148.75,84424
2017/10/20,15:27:00,148.75,148.76,148.72,148.72,26852
2017/10/20,15:28:00,148.72,148.73,148.70,148.71,31351
2017/10/20,15:29:00,148.71,148.71,148.67,148.67,23697
2017/10/20,15:30:00,148.67,148.70,148.66,148.67,19483
2017/10/20,15:31:00,148.67,148.69,148.67,148.68,31763
2017/10/20,15:32:00,148.68,148.71,148.68,148.71,28080
2017/10/20,15:33:00,148.70,148.73,148.70,148.73,43262
2017/10/20,15:34:00,148.73,148.73,148.70,148.70,49473
2017/10/20,15:35:00,148.71,148.74,148.71,148.74,11969
2017/10/20,15:36:00,148.73,148.74,148.70,148.74,129126
2017/10/20,15:37:00,148.74,148.75,148.73,148.73,48097
2017/10/20,15:38:00,148.73,148.73,148.72,148.73,22821
2017/10/20,15:39:00,148.73,148.73,148.72,148.72,32303
2017/10/20,15:40:00,148.72,148.73,148.71,148.73,49700
2017/10/20,15:41:00,148.72,148.73,148.69,148.70,228947
2017/10/20,15:42:00,148.70,148.70,148.68,148.69,108071
2017/10/20,15:43:00,148.69,148.70,148.65,148.66,146309
2017/10/20,15:44:00,148.66,148.68,148.66,148.66,52997
2017/10/20,15:45:00,148.67,148.67,148.65,148.66,168661
2017/10/20,15:46:00,148.65,148.67,148.65,148.67,74759
2017/10/20,15:47:00,148.67,148.67,148.63,148.63,81154
2017/10/20,15:48:00,148.63,148.63,148.60,148.61,106238
2017/10/20,15:49:00,148.61,148.62,148.57,148.58,56932
2017/10/20,15:50:00,148.58,148.58,148.57,148.58,116563
2017/10/20,15:51:00,148.59,148.69,148.59,148.66,555253
2017/10/20,15:52:00,148.67,148.67,148.60,148.61,427466
2017/10/20,15:53:00,148.61,148.62,148.59,148.61,281048
2017/10/20,15:54:00,148.60,148.61,148.59,148.61,142823
2017/10/20,15:55:00,148.60,148.60,148.55,148.56,166814
2017/10/20,15:56:00,148.55,148.59,148.54,148.58,163052
2017/10/20,15:57:00,148.58,148.61,148.58,148.60,140770
2017/10/20,15:58:00,148.60,148.62,148.55,148.55,290242
2017/10/20,15:59:00,148.55,148.59,148.53,148.59,386979
2017/10/20,16:00:00,148.59,148.66,148.58,148.64,1249374
2017/10/23,09:31:00,149.01,149.03,148.88,148.89,162237
2017/10/23,09:32:00,148.89,148.93,148.87,148.91,61133
2017/10/23,09:33:00,148.90,148.93,148.90,148.92,51088
2017/10/23,09:34:00,148.92,148.95,148.91,148.92,36553
2017/10/23,09:35:00,148.93,148.96,148.90,148.90,27385
2017/10/23,09:36:00,148.90,148.98,148.90,148.97,38925
2017/10/23,09:37:00,148.97,148.97,148.90,148.91,42444
2017/10/23,09:38:00,148.91,148.93,148.85,148.85,70642
2017/10/23,09:39:00,148.86,148.88,148.81,148.87,76368
2017/10/23,09:40:00,148.86,148.86,148.83,148.83,32988
2017/10/23,09:41:00,148.84,148.86,148.80,148.84,91697
2017/10/23,09:42:00,148.84,148.88,148.83,148.88,28427
2017/10/23,09:43:00,148.88,148.90,148.87,148.88,95178
2017/10/23,09:44:00,148.88,148.90,148.79,148.82,33757
2017/10/23,09:45:00,148.82,148.82,148.78,148.78,66734
2017/10/23,09:46:00,148.78,148.79,148.72,148.74,163292
2017/10/23,09:47:00,148.74,148.76,148.73,148.75,142478
2017/10/23,09:48:00,148.76,148.77,148.74,148.75,144657
2017/10/23,09:49:00,148.75,148.75,148.69,148.70,111657
2017/10/23,09:50:00,148.70,148.71,148.68,148.69,128606
2017/10/23,09:51:00,148.69,148.70,148.64,148.65,61357
2017/10/23,09:52:00,148.65,148.68,148.64,148.67,300199
2017/10/23,09:53:00,148.67,148.67,148.64,148.65,71749
2017/10/23,09:54:00,148.64,148.65,148.60,148.64,71598
2017/10/23,09:55:00,148.64,148.67,148.62,148.67,85576
2017/10/23,09:56:00,148.67,148.68,148.66,148.66,26879
2017/10/23,09:57:00,148.66,148.68,148.65,148.67,57682
2017/10/23,09:58:00,148.67,148.68,148.62,148.65,44865
2017/10/23,09:59:00,148.65,148.67,148.64,148.64,51046
2017/10/23,10:00:00,148.64,148.68,148.63,148.66,37113
2017/10/23,10:01:00,148.66,148.66,148.57,148.64,38269
2017/10/23,10:02:00,148.64,148.68,148.64,148.65,21100
2017/10/23,10:03:00,148.65,148.70,148.65,148.69,57965
2017/10/23,10:04:00,148.68,148.69,148.65,148.67,214801
2017/10/23,10:05:00,148.68,148.69,148.67,148.68,91714
2017/10/23,10:06:00,148.68,148.68,148.44,148.47,144507
2017/10/23,10:07:00,148.48,148.54,148.46,148.48,103918
2017/10/23,10:08:00,148.48,148.51,148.39,148.44,92701
2017/10/23,10:09:00,148.44,148.46,148.40,148.46,214544
2017/10/23,10:10:00,148.45,148.46,148.42,148.42,301008
2017/10/23,10:11:00,148.42,148.51,148.41,148.49,50348
2017/10/23,10:12:00,148.49,148.50,148.46,148.49,42798
2017/10/23,10:13:00,148.49,148.52,148.42,148.42,157561
2017/10/23,10:14:00,148.43,148.46,148.33,148.33,136052
2017/10/23,10:15:00,148.33,148.42,148.33,148.41,67610
2017/10/23,10:16:00,148.41,148.41,148.26,148.31,200521
2017/10/23,10:17:00,148.31,148.34,148.27,148.30,60130
2017/10/23,10:18:00,148.29,148.35,148.27,148.34,81229
2017/10/23,10:19:00,148.35,148.39,148.35,148.37,37945
2017/10/23,10:20:00,148.38,148.41,148.36,148.40,30982
2017/10/23,10:21:00,148.39,148.40,148.35,148.35,36524
2017/10/23,10:22:00,148.36,148.45,148.36,148.45,63307
2017/10/23,10:23:00,148.44,148.45,148.39,148.40,169943
2017/10/23,10:24:00,148.40,148.42,148.29,148.33,52675
2017/10/23,10:25:00,148.33,148.38,148.33,148.35,43453
2017/10/23,10:26:00,148.34,148.37,148.28,148.36,56761
2017/10/23,10:27:00,148.35,148.37,148.31,148.35,83134
2017/10/23,10:28:00,148.34,148.34,148.27,148.33,131134
2017/10/23,10:29:00,148.32,148.39,148.31,148.38,162938
2017/10/23,10:30:00,148.38,148.40,148.37,148.38,64786
2017/10/23,10:31:00,148.39,148.43,148.38,148.39,47049
2017/10/23,10:32:00,148.39,148.41,148.38,148.39,47596
2017/10/23,10:33:00,148.39,148.41,148.34,148.34,27964
2017/10/23,10:34:00,148.34,148.37,148.32,148.36,281116
2017/10/23,10:35:00,148.37,148.39,148.35,148.38,34495
2017/10/23,10:36:00,148.38,148.39,148.35,148.37,48060
2017/10/23,10:37:00,148.38,148.41,148.36,148.40,20789
2017/10/23,10:38:00,148.40,148.42,148.39,148.41,23651
2017/10/23,10:39:00,148.41,148.43,148.41,148.43,39426
2017/10/23,10:40:00,148.43,148.44,148.41,148.43,29633
2017/10/23,10:41:00,148.43,148.44,148.40,148.43,42539
2017/10/23,10:42:00,148.43,148.43,148.36,148.36,25112
2017/10/23,10:43:00,148.36,148.38,148.30,148.37,46081
2017/10/23,10:44:00,148.37,148.40,148.36,148.38,19360
2017/10/23,10:45:00,148.38,148.40,148.36,148.36,7647
2017/10/23,10:46:00,148.37,148.37,148.33,148.36,23560
2017/10/23,10:47:00,148.35,148.40,148.35,148.40,16997
2017/10/23,10:48:00,148.40,148.40,148.36,148.36,19440
2017/10/23,10:49:00,148.36,148.39,148.35,148.37,59728
2017/10/23,10:50:00,148.36,148.36,148.16,148.23,176109
2017/10/23,10:51:00,148.23,148.28,148.23,148.27,90983
2017/10/23,10:52:00,148.28,148.29,148.26,148.27,31443
2017/10/23,10:53:00,148.26,148.28,148.22,148.28,63086
2017/10/23,10:54:00,148.27,148.35,148.27,148.31,54987
2017/10/23,10:55:00,148.32,148.33,148.29,148.29,30517
2017/10/23,10:56:00,148.29,148.32,148.29,148.31,69812
2017/10/23,10:57:00,148.31,148.32,148.26,148.28,20777
2017/10/23,10:58:00,148.28,148.30,148.27,148.27,63597
2017/10/23,10:59:00,148.27,148.31,148.26,148.30,72818
2017/10/23,11:00:00,148.30,148.32,148.27,148.28,48953
2017/10/23,11:01:00,148.28,148.39,148.28,148.37,76734
2017/10/23,11:02:00,148.36,148.40,148.36,148.39,18542
2017/10/23,11:03:00,148.39,148.39,148.35,148.36,53112
2017/10/23,11:04:00,148.36,148.39,148.36,148.39,43061
2017/10/23,11:05:00,148.39,148.40,148.37,148.37,10109
2017/10/23,11:06:00,148.38,148.39,148.36,148.37,40008
2017/10/23,11:07:00,148.37,148.41,148.36,148.41,20778
2017/10/23,11:08:00,148.41,148.41,148.38,148.38,6885
2017/10/23,11:09:00,148.38,148.39,148.36,148.36,15828
2017/10/23,11:10:00,148.35,148.38,148.35,148.38,20255
2017/10/23,11:11:00,148.38,148.40,148.38,148.38,21076
2017/10/23,11:12:00,148.38,148.41,148.37,148.39,59009
2017/10/23,11:13:00,148.40,148.42,148.40,148.40,93903
2017/10/23,11:14:00,148.40,148.40,148.37,148.37,38905
2017/10/23,11:15:00,148.37,148.38,148.32,148.33,26217
2017/10/23,11:16:00,148.33,148.37,148.33,148.35,29489
2017/10/23,11:17:00,148.36,148.36,148.34,148.35,11448
2017/10/23,11:18:00,148.35,148.35,148.33,148.34,15806
2017/10/23,11:19:00,148.34,148.35,148.34,148.35,8578
2017/10/23,11:20:00,148.34,148.35,148.31,148.31,28382
2017/10/23,11:21:00,148.31,148.38,148.31,148.37,35141
2017/10/23,11:22:00,148.38,148.40,148.37,148.39,13913
2017/10/23,11:23:00,148.39,148.40,148.39,148.39,10280
2017/10/23,11:24:00,148.39,148.40,148.37,148.37,31781
2017/10/23,11:25:00,148.37,148.38,148.36,148.37,15541
2017/10/23,11:26:00,148.37,148.39,148.37,148.38,23282
2017/10/23,11:27:00,148.38,148.39,148.38,148.39,15610
2017/10/23,11:28:00,148.39,148.43,148.39,148.40,35153
2017/10/23,11:29:00,148.39,148.39,148.36,148.37,15616
2017/10/23,11:30:00,148.37,148.40,148.34,148.35,34348
2017/10/23,11:31:00,148.35,148.36,148.32,148.36,73311
2017/10/23,11:32:00,148.35,148.35,148.34,148.35,12038
2017/10/23,11:33:00,148.35,148.37,148.31,148.32,34599
2017/10/23,11:34:00,148.32,148.37,148.32,148.37,34824
2017/10/23,11:35:00,148.37,148.37,148.34,148.35,4706
2017/10/23,11:36:00,148.36,148.38,148.34,148.37,33934
2017/10/23,11:37:00,148.37,148.38,148.36,148.38,17466
2017/10/23,11:38:00,148.38,148.38,148.37,148.37,10488
2017/10/23,11:39:00,148.36,148.36,148.31,148.32,55169
2017/10/23,11:40:00,148.32,148.32,148.21,148.23,224020
2017/10/23,11:41:00,148.23,148.24,148.18,148.19,48980
2017/10/23,11:42:00,148.19,148.24,148.19,148.24,17061
2017/10/23,11:43:00,148.24,148.26,148.24,148.25,8485
2017/10/23,11:44:00,148.25,148.26,148.23,148.26,28136
2017/10/23,11:45:00,148.26,148.27,148.25,148.26,13415
2017/10/23,11:46:00,148.25,148.26,148.22,148.23,16845
2017/10/23,11:47:00,148.23,148.25,148.23,148.25,8711
2017/10/23,11:48:00,148.25,148.26,148.22,148.22,8369
2017/10/23,11:49:00,148.22,148.28,148.21,148.28,162946
2017/10/23,11:50:00,148.28,148.28,148.26,148.26,20308
2017/10/23,11:51:00,148.26,148.28,148.24,148.28,52873
2017/10/23,11:52:00,148.28,148.31,148.27,148.31,36778
2017/10/23,11:53:00,148.31,148.35,148.31,148.32,4382
2017/10/23,11:54:00,148.33,148.34,148.32,148.34,6783
2017/10/23,11:55:00,148.33,148.34,148.33,148.33,3584
2017/10/23,11:56:00,148.34,148.34,148.33,148.34,12550
2017/10/23,11:57:00,148.34,148.34,148.32,148.32,19211
2017/10/23,11:58:00,148.33,148.37,148.32,148.36,11559
2017/10/23,11:59:00,148.36,148.36,148.33,148.34,11839
2017/10/23,12:00:00,148.32,148.34,148.32,148.34,9437
2017/10/23,12:01:00,148.34,148.36,148.33,148.35,13849
2017/10/23,12:02:00,148.35,148.37,148.34,148.34,57776
2017/10/23,12:03:00,148.34,148.37,148.33,148.36,8073
2017/10/23,12:04:00,148.36,148.38,148.35,148.35,25973
2017/10/23,12:05:00,148.35,148.38,148.35,148.38,60344
2017/10/23,12:06:00,148.38,148.40,148.37,148.38,68152
2017/10/23,12:07:00,148.38,148.38,148.34,148.34,67474
2017/10/23,12:08:00,148.34,148.34,148.31,148.33,27067
2017/10/23,12:09:00,148.33,148.39,148.33,148.38,73013
2017/10/23,12:10:00,148.38,148.39,148.37,148.38,61382
2017/10/23,12:11:00,148.38,148.40,148.38,148.39,652071
2017/10/23,12:12:00,148.39,148.40,148.37,148.38,19579
2017/10/23,12:13:00,148.38,148.40,148.38,148.39,106976
2017/10/23,12:14:00,148.39,148.40,148.39,148.40,34276
2017/10/23,12:15:00,148.40,148.41,148.39,148.40,50254
2017/10/23,12:16:00,148.40,148.42,148.39,148.42,182755
2017/10/23,12:17:00,148.42,148.43,148.41,148.42,64861
2017/10/23,12:18:00,148.43,148.46,148.43,148.45,114120
2017/10/23,12:19:00,148.45,148.45,148.44,148.44,36690
2017/10/23,12:20:00,148.44,148.46,148.44,148.45,27230
2017/10/23,12:21:00,148.45,148.46,148.43,148.44,1082324
2017/10/23,12:22:00,148.43,148.44,148.42,148.44,218638
2017/10/23,12:23:00,148.44,148.46,148.44,148.46,13835
2017/10/23,12:24:00,148.45,148.52,148.45,148.51,86047
2017/10/23,12:25:00,148.51,148.54,148.51,148.52,95683
2017/10/23,12:26:00,148.51,148.55,148.51,148.53,33612
2017/10/23,12:27:00,148.52,148.53,148.51,148.51,10682
2017/10/23,12:28:00,148.52,148.54,148.51,148.52,9499
2017/10/23,12:29:00,148.52,148.54,148.52,148.54,51436
2017/10/23,12:30:00,148.53,148.54,148.52,148.54,4702
2017/10/23,12:31:00,148.54,148.57,148.53,148.57,35169
2017/10/23,12:32:00,148.56,148.56,148.55,148.55,5351
2017/10/23,12:33:00,148.55,148.55,148.51,148.52,21108
2017/10/23,12:34:00,148.52,148.53,148.52,148.53,5627
2017/10/23,12:35:00,148.53,148.53,148.48,148.49,8285
2017/10/23,12:36:00,148.49,148.51,148.48,148.51,6145
2017/10/23,12:37:00,148.50,148.51,148.47,148.47,20857
2017/10/23,12:38:00,148.47,148.50,148.47,148.49,4072
2017/10/23,12:39:00,148.50,148.50,148.48,148.48,4034
2017/10/23,12:40:00,148.48,148.48,148.46,148.48,6755
2017/10/23,12:41:00,148.48,148.49,148.47,148.47,10406
2017/10/23,12:42:00,148.47,148.48,148.47,148.48,5745
2017/10/23,12:43:00,148.49,148.51,148.49,148.50,7021
2017/10/23,12:44:00,148.50,148.51,148.50,148.51,18117
2017/10/23,12:45:00,148.51,148.53,148.51,148.51,26087
2017/10/23,12:46:00,148.52,148.53,148.51,148.53,12235
2017/10/23,12:47:00,148.52,148.53,148.51,148.52,41117
2017/10/23,12:48:00,148.52,148.53,148.51,148.51,5852
2017/10/23,12:49:00,148.51,148.53,148.50,148.53,12108
2017/10/23,12:50:00,148.54,148.54,148.49,148.49,42225
2017/10/23,12:51:00,148.49,148.52,148.49,148.49,6001
2017/10/23,12:52:00,148.49,148.50,148.48,148.49,17545
2017/10/23,12:53:00,148.49,148.51,148.48,148.51,1004516
2017/10/23,12:54:00,148.51,148.52,148.49,148.51,7535
2017/10/23,12:55:00,148.51,148.54,148.51,148.53,488563
2017/10/23,12:56:00,148.53,148.54,148.52,148.54,9292
2017/10/23,12:57:00,148.54,148.57,148.53,148.54,63611
2017/10/23,12:58:00,148.54,148.57,148.54,148.56,22222
2017/10/23,12:59:00,148.56,148.58,148.56,148.57,23305
2017/10/23,13:00:00,148.57,148.60,148.57,148.59,102348
2017/10/23,13:01:00,148.58,148.61,148.58,148.59,29816
2017/10/23,13:02:00,148.59,148.60,148.56,148.57,30754
2017/10/23,13:03:00,148.57,148.57,148.55,148.57,26844
2017/10/23,13:04:00,148.57,148.57,148.56,148.57,34063
2017/10/23,13:05:00,148.57,148.58,148.54,148.54,13079
2017/10/23,13:06:00,148.54,148.56,148.54,148.55,6543
2017/10/23,13:07:00,148.55,148.58,148.55,148.57,45248
2017/10/23,13:08:00,148.57,148.57,148.56,148.56,9785
2017/10/23,13:09:00,148.57,148.59,148.56,148.56,58654
2017/10/23,13:10:00,148.56,148.57,148.55,148.57,8384
2017/10/23,13:11:00,148.57,148.57,148.55,148.56,16664
2017/10/23,13:12:00,148.56,148.57,148.55,148.55,9904
2017/10/23,13:13:00,148.56,148.56,148.49,148.50,44704
2017/10/23,13:14:00,148.50,148.51,148.50,148.51,17331
2017/10/23,13:15:00,148.52,148.52,148.48,148.48,22208
2017/10/23,13:16:00,148.48,148.48,148.46,148.48,74064
2017/10/23,13:17:00,148.48,148.50,148.48,148.50,18912
2017/10/23,13:18:00,148.50,148.50,148.48,148.50,6489
2017/10/23,13:19:00,148.50,148.50,148.49,148.50,3754
2017/10/23,13:20:00,148.50,148.51,148.49,148.51,16634
2017/10/23,13:21:00,148.51,148.51,148.50,148.51,1920
2017/10/23,13:22:00,148.50,148.51,148.50,148.50,4483
2017/10/23,13:23:00,148.50,148.50,148.48,148.50,3147
2017/10/23,13:24:00,148.49,148.50,148.48,148.49,13539
2017/10/23,13:25:00,148.49,148.50,148.49,148.50,1952
2017/10/23,13:26:00,148.50,148.52,148.50,148.50,14651
2017/10/23,13:27:00,148.50,148.51,148.47,148.47,28061
2017/10/23,13:28:00,148.47,148.50,148.47,148.49,42818
2017/10/23,13:29:00,148.49,148.50,148.47,148.47,8468
2017/10/23,13:30:00,148.47,148.48,148.47,148.48,5330
2017/10/23,13:31:00,148.48,148.49,148.48,148.49,5875
2017/10/23,13:32:00,148.49,148.49,148.42,148.44,19370
2017/10/23,13:33:00,148.45,148.46,148.43,148.43,10381
2017/10/23,13:34:00,148.43,148.43,148.36,148.37,38781
2017/10/23,13:35:00,148.37,148.38,148.30,148.31,57357
2017/10/23,13:36:00,148.31,148.31,148.26,148.26,29176
2017/10/23,13:37:00,148.26,148.29,148.24,148.29,428206
2017/10/23,13:38:00,148.29,148.31,148.27,148.27,12271
2017/10/23,13:39:00,148.28,148.29,148.26,148.29,15879
2017/10/23,13:40:00,148.29,148.32,148.29,148.31,18075
2017/10/23,13:41:00,148.32,148.32,148.29,148.29,16725
2017/10/23,13:42:00,148.29,148.31,148.29,148.30,124395
2017/10/23,13:43:00,148.30,148.31,148.30,148.31,47412
2017/10/23,13:44:00,148.31,148.33,148.30,148.32,31209
2017/10/23,13:45:00,148.32,148.35,148.32,148.34,18364
2017/10/23,13:46:00,148.34,148.36,148.32,148.36,35757
2017/10/23,13:47:00,148.36,148.36,148.33,148.34,21272
2017/10/23,13:48:00,148.34,148.35,148.33,148.35,13010
2017/10/23,13:49:00,148.35,148.35,148.34,148.35,35526
2017/10/23,13:50:00,148.36,148.36,148.32,148.34,21459
2017/10/23,13:51:00,148.34,148.37,148.34,148.37,3719
2017/10/23,13:52:00,148.37,148.38,148.35,148.35,16824
2017/10/23,13:53:00,148.35,148.37,148.35,148.35,8080
2017/10/23,13:54:00,148.35,148.39,148.35,148.39,7808
2017/10/23,13:55:00,148.39,148.40,148.36,148.36,21443
2017/10/23,13:56:00,148.36,148.37,148.35,148.37,5526
2017/10/23,13:57:00,148.37,148.37,148.32,148.34,17969
2017/10/23,13:58:00,148.35,148.35,148.34,148.35,14782
2017/10/23,13:59:00,148.35,148.36,148.32,148.32,15021
2017/10/23,14:00:00,148.32,148.33,148.30,148.33,28297
2017/10/23,14:01:00,148.33,148.35,148.30,148.31,51845
2017/10/23,14:02:00,148.31,148.35,148.30,148.35,13137
2017/10/23,14:03:00,148.35,148.39,148.34,148.39,8197
2017/10/23,14:04:00,148.38,148.40,148.38,148.40,16629
2017/10/23,14:05:00,148.41,148.42,148.40,148.40,12249
2017/10/23,14:06:00,148.40,148.41,148.38,148.41,19050
2017/10/23,14:07:00,148.41,148.41,148.40,148.40,5335
2017/10/23,14:08:00,148.39,148.40,148.37,148.40,17694
2017/10/23,14:09:00,148.40,148.40,148.38,148.38,5708
2017/10/23,14:10:00,148.38,148.42,148.38,148.40,11644
2017/10/23,14:11:00,148.40,148.42,148.35,148.36,30451
2017/10/23,14:12:00,148.36,148.40,148.36,148.40,19590
2017/10/23,14:13:00,148.40,148.40,148.35,148.36,25449
2017/10/23,14:14:00,148.37,148.37,148.32,148.34,25486
2017/10/23,14:15:00,148.34,148.34,148.29,148.31,28077
2017/10/23,14:16:00,148.30,148.30,148.26,148.27,18057
2017/10/23,14:17:00,148.27,148.27,148.19,148.21,85620
2017/10/23,14:18:00,148.21,148.25,148.21,148.22,88711
2017/10/23,14:19:00,148.22,148.24,148.19,148.19,48089
2017/10/23,14:20:00,148.20,148.22,148.19,148.21,33045
2017/10/23,14:21:00,148.22,148.26,148.22,148.25,26805
2017/10/23,14:22:00,148.24,148.24,148.23,148.24,50400
2017/10/23,14:23:00,148.24,148.24,148.23,148.24,6584
2017/10/23,14:24:00,148.24,148.25,148.22,148.23,18648
2017/10/23,14:25:00,148.23,148.23,148.12,148.12,91430
2017/10/23,14:26:00,148.12,148.18,148.12,148.17,72810
2017/10/23,14:27:00,148.17,148.17,148.15,148.16,23873
2017/10/23,14:28:00,148.16,148.21,148.16,148.20,27627
2017/10/23,14:29:00,148.20,148.21,148.19,148.20,23741
2017/10/23,14:30:00,148.21,148.23,148.21,148.23,35589
2017/10/23,14:31:00,148.23,148.23,148.20,148.20,407824
2017/10/23,14:32:00,148.20,148.22,148.19,148.22,13207
2017/10/23,14:33:00,148.21,148.25,148.21,148.22,19972
2017/10/23,14:34:00,148.22,148.24,148.22,148.24,7443
2017/10/23,14:35:00,148.24,148.25,148.20,148.20,37552
2017/10/23,14:36:00,148.20,148.23,148.19,148.22,26380
2017/10/23,14:37:00,148.22,148.22,148.19,148.20,5202
2017/10/23,14:38:00,148.20,148.23,148.20,148.22,22867
2017/10/23,14:39:00,148.23,148.23,148.22,148.23,8812
2017/10/23,14:40:00,148.23,148.23,148.20,148.21,11345
2017/10/23,14:41:00,148.21,148.28,148.21,148.28,40309
2017/10/23,14:42:00,148.28,148.30,148.26,148.26,28166
2017/10/23,14:43:00,148.26,148.28,148.24,148.26,19219
2017/10/23,14:44:00,148.26,148.26,148.23,148.26,34505
2017/10/23,14:45:00,148.26,148.26,148.23,148.24,41781
2017/10/23,14:46:00,148.24,148.26,148.23,148.24,10251
2017/10/23,14:47:00,148.24,148.24,148.20,148.22,31922
2017/10/23,14:48:00,148.22,148.23,148.19,148.19,15678
2017/10/23,14:49:00,148.20,148.20,148.16,148.17,14878
2017/10/23,14:50:00,148.17,148.19,148.15,148.15,57442
2017/10/23,14:51:00,148.14,148.16,148.14,148.15,39788
2017/10/23,14:52:00,148.16,148.16,148.14,148.14,12867
2017/10/23,14:53:00,148.14,148.14,148.09,148.13,190474
2017/10/23,14:54:00,148.13,148.21,148.12,148.18,23949
2017/10/23,14:55:00,148.19,148.19,148.18,148.18,418189
2017/10/23,14:56:00,148.18,148.23,148.18,148.23,29033
2017/10/23,14:57:00,148.23,148.25,148.21,148.23,22743
2017/10/23,14:58:00,148.23,148.24,148.21,148.24,35404
2017/10/23,14:59:00,148.23,148.24,148.21,148.22,17688
2017/10/23,15:00:00,148.23,148.23,148.21,148.22,5676
2017/10/23,15:01:00,148.21,148.22,148.20,148.20,96457
2017/10/23,15:02:00,148.21,148.21,148.16,148.17,275068
2017/10/23,15:03:00,148.17,148.17,148.15,148.15,102036
2017/10/23,15:04:00,148.14,148.15,148.10,148.11,165134
2017/10/23,15:05:00,148.11,148.13,148.10,148.13,16765
2017/10/23,15:06:00,148.13,148.14,148.04,148.05,65779
2017/10/23,15:07:00,148.05,148.09,148.05,148.07,46111
2017/10/23,15:08:00,148.07,148.09,148.03,148.03,21791
2017/10/23,15:09:00,148.04,148.05,148.02,148.04,49290
2017/10/23,15:10:00,148.04,148.08,148.03,148.06,59347
2017/10/23,15:11:00,148.06,148.06,147.99,148.01,77331
2017/10/23,15:12:00,148.02,148.04,148.01,148.02,33396
2017/10/23,15:13:00,148.01,148.03,147.97,148.01,51134
2017/10/23,15:14:00,148.01,148.02,147.97,147.97,24469
2017/10/23,15:15:00,147.97,148.00,147.96,147.99,113135
2017/10/23,15:16:00,147.99,148.01,147.98,148.01,36320
2017/10/23,15:17:00,148.01,148.04,147.99,148.04,47698
2017/10/23,15:18:00,148.04,148.04,148.01,148.01,93557
2017/10/23,15:19:00,148.01,148.02,147.97,148.00,36795
2017/10/23,15:20:00,148.00,148.01,147.93,147.93,80244
2017/10/23,15:21:00,147.93,147.96,147.92,147.93,48548
2017/10/23,15:22:00,147.93,147.96,147.90,147.93,86712
2017/10/23,15:23:00,147.92,147.93,147.90,147.90,36274
2017/10/23,15:24:00,147.90,147.90,147.85,147.88,451650
2017/10/23,15:25:00,147.87,147.89,147.87,147.89,32348
2017/10/23,15:26:00,147.89,147.93,147.89,147.92,85880
2017/10/23,15:27:00,147.93,147.96,147.91,147.93,31092
2017/10/23,15:28:00,147.93,147.93,147.90,147.91,17315
2017/10/23,15:29:00,147.90,147.90,147.77,147.77,159769
2017/10/23,15:30:00,147.78,147.85,147.78,147.84,115533
2017/10/23,15:31:00,147.85,147.90,147.84,147.89,43090
2017/10/23,15:32:00,147.89,147.93,147.87,147.88,45216
2017/10/23,15:33:00,147.88,147.89,147.84,147.85,43390
2017/10/23,15:34:00,147.85,147.85,147.80,147.82,160716
2017/10/23,15:35:00,147.82,147.84,147.76,147.76,60156
2017/10/23,15:36:00,147.76,147.82,147.75,147.80,125355
2017/10/23,15:37:00,147.81,147.82,147.70,147.70,70645
2017/10/23,15:38:00,147.69,147.70,147.58,147.58,150997
2017/10/23,15:39:00,147.59,147.66,147.59,147.64,71317
2017/10/23,15:40:00,147.64,147.65,147.62,147.64,124020
2017/10/23,15:41:00,147.64,147.65,147.58,147.60,110401
2017/10/23,15:42:00,147.60,147.66,147.60,147.65,77223
2017/10/23,15:43:00,147.65,147.70,147.64,147.69,101331
2017/10/23,15:44:00,147.69,147.70,147.65,147.69,35078
2017/10/23,15:45:00,147.69,147.71,147.69,147.70,51413
2017/10/23,15:46:00,147.70,147.79,147.70,147.78,132900
2017/10/23,15:47:00,147.79,147.84,147.78,147.81,85291
2017/10/23,15:48:00,147.81,147.83,147.78,147.79,48539
2017/10/23,15:49:00,147.79,147.81,147.76,147.76,45330
2017/10/23,15:50:00,147.77,147.79,147.76,147.76,42701
2017/10/23,15:51:00,147.76,147.76,147.60,147.60,361791
2017/10/23,15:52:00,147.61,147.64,147.55,147.60,164796
2017/10/23,15:53:00,147.61,147.61,147.53,147.57,110493
2017/10/23,15:54:00,147.58,147.66,147.57,147.64,82909
2017/10/23,15:55:00,147.64,147.65,147.59,147.63,69533
2017/10/23,15:56:00,147.63,147.71,147.63,147.68,150763
2017/10/23,15:57:00,147.68,147.71,147.65,147.65,136309
2017/10/23,15:58:00,147.65,147.66,147.61,147.64,152603
2017/10/23,15:59:00,147.65,147.69,147.63,147.66,384360
2017/10/23,16:00:00,147.66,147.77,147.66,147.73,714962
2017/10/24,09:31:00,148.00,148.04,147.98,147.99,365830
2017/10/24,09:32:00,147.98,147.98,147.86,147.89,228752
2017/10/24,09:33:00,147.88,147.98,147.88,147.97,188543
2017/10/24,09:34:00,147.97,147.99,147.88,147.89,66061
2017/10/24,09:35:00,147.89,147.97,147.89,147.95,108573
2017/10/24,09:36:00,147.94,147.95,147.83,147.89,90163
2017/10/24,09:37:00,147.89,147.96,147.83,147.83,168082
2017/10/24,09:38:00,147.83,147.86,147.72,147.78,169175
2017/10/24,09:39:00,147.77,147.77,147.70,147.72,61744
2017/10/24,09:40:00,147.72,147.72,147.66,147.71,76713
2017/10/24,09:41:00,147.69,147.77,147.66,147.67,92377
2017/10/24,09:42:00,147.67,147.71,147.62,147.64,74780
2017/10/24,09:43:00,147.64,147.64,147.47,147.56,277869
2017/10/24,09:44:00,147.56,147.60,147.44,147.50,176469
2017/10/24,09:45:00,147.49,147.57,147.48,147.55,137492
2017/10/24,09:46:00,147.55,147.65,147.55,147.64,107841
2017/10/24,09:47:00,147.64,147.65,147.55,147.60,193957
2017/10/24,09:48:00,147.59,147.67,147.59,147.64,43363
2017/10/24,09:49:00,147.65,147.65,147.59,147.59,28251
2017/10/24,09:50:00,147.59,147.60,147.50,147.53,108088
2017/10/24,09:51:00,147.54,147.63,147.54,147.62,67774
2017/10/24,09:52:00,147.62,147.72,147.62,147.71,74959
2017/10/24,09:53:00,147.70,147.72,147.64,147.68,52729
2017/10/24,09:54:00,147.66,147.67,147.58,147.62,55561
2017/10/24,09:55:00,147.62,147.63,147.58,147.61,36246
2017/10/24,09:56:00,147.60,147.70,147.59,147.68,40211
2017/10/24,09:57:00,147.68,147.69,147.60,147.60,34298
2017/10/24,09:58:00,147.60,147.62,147.55,147.57,69294
2017/10/24,09:59:00,147.56,147.57,147.50,147.50,45989
2017/10/24,10:00:00,147.50,147.59,147.50,147.54,43706
2017/10/24,10:01:00,147.55,147.76,147.53,147.75,60302
2017/10/24,10:02:00,147.76,147.78,147.73,147.76,45259
2017/10/24,10:03:00,147.76,147.77,147.71,147.73,69859
2017/10/24,10:04:00,147.72,147.75,147.69,147.72,30223
2017/10/24,10:05:00,147.72,147.76,147.71,147.75,13224
2017/10/24,10:06:00,147.75,147.85,147.75,147.80,113767
2017/10/24,10:07:00,147.80,147.80,147.75,147.79,71628
2017/10/24,10:08:00,147.79,147.86,147.79,147.86,129403
2017/10/24,10:09:00,147.87,147.87,147.84,147.85,27310
2017/10/24,10:10:00,147.86,147.86,147.80,147.81,42331
2017/10/24,10:11:00,147.81,147.87,147.75,147.77,120049
2017/10/24,10:12:00,147.78,147.80,147.76,147.78,37381
2017/10/24,10:13:00,147.79,147.85,147.79,147.84,18686
2017/10/24,10:14:00,147.84,147.87,147.84,147.84,22265
2017/10/24,10:15:00,147.84,147.85,147.80,147.83,22372
2017/10/24,10:16:00,147.83,147.88,147.82,147.83,36810
2017/10/24,10:17:00,147.83,147.83,147.79,147.81,25917
2017/10/24,10:18:00,147.81,147.82,147.78,147.81,54390
2017/10/24,10:19:00,147.81,147.85,147.81,147.85,44550
2017/10/24,10:20:00,147.86,147.89,147.86,147.88,36581
2017/10/24,10:21:00,147.88,147.91,147.87,147.90,21503
2017/10/24,10:22:00,147.90,147.91,147.81,147.83,66664
2017/10/24,10:23:00,147.83,147.87,147.82,147.87,16066
2017/10/24,10:24:00,147.88,147.90,147.86,147.86,25060
2017/10/24,10:25:00,147.87,147.88,147.84,147.86,42106
2017/10/24,10:26:00,147.85,147.94,147.85,147.92,20942
2017/10/24,10:27:00,147.92,147.92,147.88,147.88,23903
2017/10/24,10:28:00,147.88,147.92,147.87,147.92,26696
2017/10/24,10:29:00,147.93,147.93,147.91,147.92,27565
2017/10/24,10:30:00,147.92,147.94,147.91,147.93,28025
2017/10/24,10:31:00,147.92,147.94,147.91,147.93,10460
2017/10/24,10:32:00,147.93,147.93,147.90,147.93,23718
2017/10/24,10:33:00,147.94,147.95,147.93,147.95,31625
2017/10/24,10:34:00,147.95,147.96,147.92,147.93,13377
2017/10/24,10:35:00,147.93,147.95,147.91,147.94,8305
2017/10/24,10:36:00,147.95,147.95,147.88,147.89,60792
2017/10/24,10:37:00,147.89,147.93,147.89,147.92,18230
2017/10/24,10:38:00,147.92,147.94,147.91,147.94,12241
2017/10/24,10:39:00,147.93,147.95,147.92,147.94,29640
2017/10/24,10:40:00,147.94,147.97,147.93,147.97,29704
2017/10/24,10:41:00,147.97,148.06,147.97,148.06,109179
2017/10/24,10:42:00,148.06,148.08,148.03,148.04,44820
2017/10/24,10:43:00,148.04,148.05,148.01,148.01,27840
2017/10/24,10:44:00,148.02,148.02,147.98,148.00,29110
2017/10/24,10:45:00,148.00,148.00,147.98,148.00,20331
2017/10/24,10:46:00,148.00,148.00,147.98,147.99,24797
2017/10/24,10:47:00,147.99,147.99,147.96,147.96,25117
2017/10/24,10:48:00,147.96,147.97,147.95,147.97,12461
2017/10/24,10:49:00,147.97,147.97,147.92,147.92,12583
2017/10/24,10:50:00,147.92,147.93,147.89,147.92,765071
2017/10/24,10:51:00,147.92,147.93,147.92,147.93,43712
2017/10/24,10:52:00,147.93,147.97,147.93,147.97,23109
2017/10/24,10:53:00,147.98,147.99,147.96,147.97,52587
2017/10/24,10:54:00,147.97,147.99,147.96,147.98,18933
2017/10/24,10:55:00,147.99,148.01,147.95,147.99,90546
2017/10/24,10:56:00,147.99,148.01,147.98,147.99,12810
2017/10/24,10:57:00,147.99,147.99,147.97,147.99,5052
2017/10/24,10:58:00,148.00,148.01,148.00,148.00,4155
2017/10/24,10:59:00,148.00,148.00,147.98,147.99,3072
2017/10/24,11:00:00,147.99,148.01,147.99,147.99,14827
2017/10/24,11:01:00,147.99,148.02,147.98,148.01,15966
2017/10/24,11:02:00,148.01,148.06,148.01,148.04,41799
2017/10/24,11:03:00,148.04,148.07,148.04,148.05,40866
2017/10/24,11:04:00,148.05,148.11,148.05,148.09,177755
2017/10/24,11:05:00,148.08,148.14,148.08,148.14,198421
2017/10/24,11:06:00,148.14,148.18,148.14,148.15,91816
2017/10/24,11:07:00,148.14,148.14,148.13,148.13,12378
2017/10/24,11:08:00,148.13,148.13,148.08,148.09,15732
2017/10/24,11:09:00,148.09,148.14,148.09,148.13,12220
2017/10/24,11:10:00,148.13,148.16,148.11,148.11,17309
2017/10/24,11:11:00,148.11,148.12,148.11,148.12,2604
2017/10/24,11:12:00,148.12,148.16,148.11,148.15,26398
2017/10/24,11:13:00,148.15,148.17,148.14,148.15,9898
2017/10/24,11:14:00,148.15,148.15,148.14,148.14,929
2017/10/24,11:15:00,148.15,148.15,148.10,148.10,14925
2017/10/24,11:16:00,148.10,148.12,148.10,148.10,25238
2017/10/24,11:17:00,148.10,148.13,148.08,148.13,44515
2017/10/24,11:18:00,148.13,148.15,148.13,148.15,18742
2017/10/24,11:19:00,148.15,148.15,148.08,148.09,16842
2017/10/24,11:20:00,148.09,148.10,148.07,148.07,33878
2017/10/24,11:21:00,148.08,148.09,148.07,148.09,59673
2017/10/24,11:22:00,148.09,148.10,148.08,148.09,22744
2017/10/24,11:23:00,148.09,148.12,148.09,148.11,32535
2017/10/24,11:24:00,148.11,148.12,148.09,148.10,10645
2017/10/24,11:25:00,148.10,148.12,148.08,148.09,12733
2017/10/24,11:26:00,148.09,148.11,148.09,148.09,8154
2017/10/24,11:27:00,148.09,148.10,148.08,148.09,6914
2017/10/24,11:28:00,148.10,148.10,148.09,148.09,8217
2017/10/24,11:29:00,148.09,148.11,148.08,148.10,10738
2017/10/24,11:30:00,148.10,148.13,148.10,148.11,19148
2017/10/24,11:31:00,148.12,148.14,148.11,148.13,8281
2017/10/24,11:32:00,148.13,148.15,148.11,148.13,16234
2017/10/24,11:33:00,148.12,148.12,148.08,148.08,10405
2017/10/24,11:34:00,148.09,148.10,148.08,148.10,7287
2017/10/24,11:35:00,148.10,148.10,148.07,148.07,6304
2017/10/24,11:36:00,148.08,148.09,148.07,148.09,5523
2017/10/24,11:37:00,148.10,148.11,148.08,148.08,18204
2017/10/24,11:38:00,148.08,148.10,148.08,148.08,36196
2017/10/24,11:39:00,148.08,148.10,148.08,148.08,5482
2017/10/24,11:40:00,148.09,148.11,148.09,148.10,5687
2017/10/24,11:41:00,148.10,148.12,148.10,148.10,4068
2017/10/24,11:42:00,148.11,148.12,148.10,148.11,4217
2017/10/24,11:43:00,148.11,148.14,148.11,148.14,7116
2017/10/24,11:44:00,148.14,148.16,148.14,148.15,12624
2017/10/24,11:45:00,148.15,148.20,148.14,148.18,108768
2017/10/24,11:46:00,148.18,148.19,148.17,148.18,6496
2017/10/24,11:47:00,148.18,148.20,148.18,148.19,17518
2017/10/24,11:48:00,148.19,148.21,148.19,148.20,18955
2017/10/24,11:49:00,148.21,148.21,148.18,148.19,36843
2017/10/24,11:50:00,148.19,148.20,148.15,148.15,9468
2017/10/24,11:51:00,148.15,148.18,148.14,148.18,13515
2017/10/24,11:52:00,148.18,148.18,148.15,148.15,8166
2017/10/24,11:53:00,148.15,148.15,148.14,148.14,7557
2017/10/24,11:54:00,148.15,148.17,148.15,148.16,14144
2017/10/24,11:55:00,148.15,148.15,148.13,148.14,20623
2017/10/24,11:56:00,148.14,148.14,148.12,148.13,15221
2017/10/24,11:57:00,148.13,148.14,148.12,148.14,8222
2017/10/24,11:58:00,148.14,148.17,148.14,148.16,34402
2017/10/24,11:59:00,148.16,148.17,148.14,148.14,17279
2017/10/24,12:00:00,148.13,148.14,148.12,148.12,5198
2017/10/24,12:01:00,148.12,148.13,148.10,148.11,5957
2017/10/24,12:02:00,148.12,148.14,148.11,148.14,15936
2017/10/24,12:03:00,148.14,148.15,148.13,148.14,5125
2017/10/24,12:04:00,148.14,148.14,148.12,148.12,3494
2017/10/24,12:05:00,148.11,148.11,148.09,148.09,9989
2017/10/24,12:06:00,148.10,148.12,148.10,148.11,5560
2017/10/24,12:07:00,148.12,148.12,148.07,148.08,25619
2017/10/24,12:08:00,148.09,148.09,148.07,148.07,10142
2017/10/24,12:09:00,148.08,148.09,148.07,148.08,10612
2017/10/24,12:10:00,148.08,148.10,148.08,148.09,6446
2017/10/24,12:11:00,148.09,148.10,148.08,148.10,3691
2017/10/24,12:12:00,148.11,148.12,148.10,148.12,13132
2017/10/24,12:13:00,148.12,148.14,148.11,148.14,18110
2017/10/24,12:14:00,148.13,148.13,148.11,148.12,20215
2017/10/24,12:15:00,148.12,148.14,148.11,148.12,7103
2017/10/24,12:16:00,148.13,148.14,148.12,148.13,9212
2017/10/24,12:17:00,148.13,148.14,148.12,148.12,8183
2017/10/24,12:18:00,148.11,148.12,148.08,148.09,10625
2017/10/24,12:19:00,148.09,148.09,148.07,148.09,7146
2017/10/24,12:20:00,148.09,148.10,148.08,148.09,5855
2017/10/24,12:21:00,148.08,148.08,148.06,148.08,70841
2017/10/24,12:22:00,148.08,148.10,148.07,148.09,51675
2017/10/24,12:23:00,148.09,148.10,148.09,148.10,22845
2017/10/24,12:24:00,148.10,148.10,148.09,148.10,6580
2017/10/24,12:25:00,148.10,148.11,148.09,148.11,12810
2017/10/24,12:26:00,148.11,148.11,148.09,148.09,2984
2017/10/24,12:27:00,148.09,148.13,148.09,148.13,58724
2017/10/24,12:28:00,148.12,148.13,148.11,148.12,158526
2017/10/24,12:29:00,148.12,148.12,148.11,148.12,13885
2017/10/24,12:30:00,148.12,148.12,148.10,148.11,7231
2017/10/24,12:31:00,148.11,148.12,148.10,148.11,41840
2017/10/24,12:32:00,148.11,148.13,148.11,148.13,14742
2017/10/24,12:33:00,148.13,148.13,148.11,148.11,17202
2017/10/24,12:34:00,148.11,148.12,148.10,148.11,12137
2017/10/24,12:35:00,148.11,148.11,148.10,148.10,17288
2017/10/24,12:36:00,148.10,148.12,148.10,148.12,8888
2017/10/24,12:37:00,148.12,148.12,148.11,148.11,4728
2017/10/24,12:38:00,148.11,148.11,148.10,148.10,12461
2017/10/24,12:39:00,148.10,148.10,148.09,148.09,13266
2017/10/24,12:40:00,148.10,148.10,148.08,148.09,16241
2017/10/24,12:41:00,148.09,148.10,148.08,148.10,4455
2017/10/24,12:42:00,148.10,148.12,148.10,148.12,9208
2017/10/24,12:43:00,148.11,148.11,148.10,148.10,5575
2017/10/24,12:44:00,148.10,148.11,148.10,148.10,2069
2017/10/24,12:45:00,148.10,148.10,148.09,148.10,5469
2017/10/24,12:46:00,148.10,148.11,148.08,148.10,15841
2017/10/24,12:47:00,148.10,148.11,148.10,148.10,4878
2017/10/24,12:48:00,148.10,148.11,148.09,148.10,54617
2017/10/24,12:49:00,148.10,148.11,148.09,148.11,19136
2017/10/24,12:50:00,148.11,148.13,148.11,148.12,13872
2017/10/24,12:51:00,148.12,148.17,148.12,148.15,34383
2017/10/24,12:52:00,148.15,148.15,148.14,148.14,8351
2017/10/24,12:53:00,148.14,148.15,148.10,148.10,17592
2017/10/24,12:54:00,148.10,148.12,148.10,148.11,8475
2017/10/24,12:55:00,148.11,148.12,148.10,148.11,6333
2017/10/24,12:56:00,148.12,148.12,148.07,148.07,30923
2017/10/24,12:57:00,148.07,148.08,148.06,148.07,11129
2017/10/24,12:58:00,148.08,148.09,148.07,148.07,9745
2017/10/24,12:59:00,148.07,148.07,148.02,148.02,14600
2017/10/24,13:00:00,148.03,148.04,148.02,148.03,8538
2017/10/24,13:01:00,148.03,148.05,148.02,148.03,8452
2017/10/24,13:02:00,148.03,148.04,148.03,148.04,7808
2017/10/24,13:03:00,148.05,148.05,148.03,148.04,6615
2017/10/24,13:04:00,148.04,148.04,148.01,148.01,25730
2017/10/24,13:05:00,148.01,148.04,148.01,148.03,30728
2017/10/24,13:06:00,148.03,148.05,148.03,148.03,6207
2017/10/24,13:07:00,148.03,148.03,148.01,148.01,18633
2017/10/24,13:08:00,148.01,148.02,148.00,148.02,6977
2017/10/24,13:09:00,148.02,148.02,148.00,148.01,6800
2017/10/24,13:10:00,148.01,148.02,147.99,148.00,4699
2017/10/24,13:11:00,148.00,148.02,147.97,148.00,5763
2017/10/24,13:12:00,148.00,148.01,148.00,148.01,2348
2017/10/24,13:13:00,148.01,148.03,148.01,148.03,8045
2017/10/24,13:14:00,148.03,148.04,148.02,148.04,9568
2017/10/24,13:15:00,148.04,148.05,148.04,148.04,3954
2017/10/24,13:16:00,148.04,148.05,148.03,148.03,932
2017/10/24,13:17:00,148.04,148.06,148.03,148.06,5455
2017/10/24,13:18:00,148.06,148.06,148.05,148.06,9609
2017/10/24,13:19:00,148.07,148.08,148.07,148.07,11427
2017/10/24,13:20:00,148.07,148.08,148.05,148.07,17819
2017/10/24,13:21:00,148.07,148.09,148.07,148.09,10728
2017/10/24,13:22:00,148.09,148.10,148.08,148.10,14479
2017/10/24,13:23:00,148.10,148.13,148.10,148.11,7753
2017/10/24,13:24:00,148.11,148.11,148.10,148.11,3422
2017/10/24,13:25:00,148.11,148.11,148.05,148.06,6571
2017/10/24,13:26:00,148.06,148.09,148.05,148.09,8931
2017/10/24,13:27:00,148.09,148.09,148.08,148.09,2646
2017/10/24,13:28:00,148.09,148.12,148.09,148.12,1389870
2017/10/24,13:29:00,148.12,148.13,148.11,148.12,3915
2017/10/24,13:30:00,148.11,148.14,148.10,148.10,14154
2017/10/24,13:31:00,148.10,148.12,148.09,148.12,63057
2017/10/24,13:32:00,148.12,148.15,148.12,148.15,9616
2017/10/24,13:33:00,148.15,148.16,148.12,148.12,39775
2017/10/24,13:34:00,148.13,148.14,148.12,148.13,39048
2017/10/24,13:35:00,148.14,148.15,148.12,148.12,16989
2017/10/24,13:36:00,148.13,148.16,148.12,148.15,121954
2017/10/24,13:37:00,148.15,148.16,148.13,148.14,80034
2017/10/24,13:38:00,148.14,148.24,148.14,148.22,111920
2017/10/24,13:39:00,148.22,148.28,148.22,148.25,47708
2017/10/24,13:40:00,148.25,148.28,148.25,148.27,22496
2017/10/24,13:41:00,148.27,148.28,148.25,148.27,27632
2017/10/24,13:42:00,148.27,148.27,148.25,148.25,389605
2017/10/24,13:43:00,148.25,148.30,148.25,148.28,134579
2017/10/24,13:44:00,148.28,148.28,148.26,148.26,154331
2017/10/24,13:45:00,148.26,148.28,148.23,148.24,12602
2017/10/24,13:46:00,148.24,148.25,148.23,148.25,10825
2017/10/24,13:47:00,148.25,148.26,148.24,148.24,11994
2017/10/24,13:48:00,148.24,148.26,148.23,148.24,10861
2017/10/24,13:49:00,148.24,148.25,148.23,148.23,2655
2017/10/24,13:50:00,148.23,148.24,148.22,148.23,5650
2017/10/24,13:51:00,148.23,148.23,148.20,148.21,9736
2017/10/24,13:52:00,148.21,148.22,148.19,148.20,5056
2017/10/24,13:53:00,148.20,148.20,148.19,148.19,3437
2017/10/24,13:54:00,148.19,148.20,148.17,148.18,22052
2017/10/24,13:55:00,148.18,148.18,148.17,148.18,17631
2017/10/24,13:56:00,148.18,148.19,148.18,148.18,6861
2017/10/24,13:57:00,148.18,148.19,148.16,148.18,48904
2017/10/24,13:58:00,148.17,148.19,148.17,148.19,5896
2017/10/24,13:59:00,148.19,148.20,148.18,148.19,5682
2017/10/24,14:00:00,148.19,148.20,148.18,148.18,5960
2017/10/24,14:01:00,148.19,148.21,148.18,148.21,5921
2017/10/24,14:02:00,148.21,148.21,148.15,148.16,22190
2017/10/24,14:03:00,148.16,148.18,148.15,148.17,4929
2017/10/24,14:04:00,148.17,148.17,148.16,148.17,15090
2017/10/24,14:05:00,148.16,148.18,148.16,148.17,16111
2017/10/24,14:06:00,148.17,148.17,148.15,148.15,8253
2017/10/24,14:07:00,148.16,148.17,148.16,148.16,7142
2017/10/24,14:08:00,148.17,148.19,148.17,148.18,4614
2017/10/24,14:09:00,148.19,148.19,148.16,148.17,5441
2017/10/24,14:10:00,148.17,148.18,148.16,148.16,5273
2017/10/24,14:11:00,148.16,148.19,148.16,148.18,4595
2017/10/24,14:12:00,148.18,148.19,148.18,148.19,8692
2017/10/24,14:13:00,148.19,148.19,148.17,148.18,5881
2017/10/24,14:14:00,148.18,148.21,148.18,148.21,10580
2017/10/24,14:15:00,148.21,148.21,148.19,148.19,7183
2017/10/24,14:16:00,148.20,148.23,148.20,148.21,11450
2017/10/24,14:17:00,148.21,148.23,148.20,148.20,69045
2017/10/24,14:18:00,148.20,148.23,148.20,148.22,86175
2017/10/24,14:19:00,148.22,148.25,148.22,148.24,12223
2017/10/24,14:20:00,148.23,148.23,148.22,148.22,9658
2017/10/24,14:21:00,148.22,148.26,148.22,148.25,9656
2017/10/24,14:22:00,148.25,148.27,148.24,148.27,25993
2017/10/24,14:23:00,148.27,148.28,148.26,148.27,14791
2017/10/24,14:24:00,148.27,148.28,148.25,148.25,11417
2017/10/24,14:25:00,148.24,148.26,148.23,148.26,36986
2017/10/24,14:26:00,148.26,148.28,148.25,148.26,21996
2017/10/24,14:27:00,148.26,148.26,148.24,148.25,37271
2017/10/24,14:28:00,148.25,148.27,148.24,148.24,8099
2017/10/24,14:29:00,148.25,148.25,148.24,148.24,4240
2017/10/24,14:30:00,148.24,148.24,148.20,148.21,46107
2017/10/24,14:31:00,148.21,148.25,148.21,148.24,13848
2017/10/24,14:32:00,148.24,148.26,148.23,148.24,7006
2017/10/24,14:33:00,148.24,148.24,148.22,148.23,7334
2017/10/24,14:34:00,148.23,148.23,148.22,148.22,6260
2017/10/24,14:35:00,148.22,148.22,148.20,148.20,4954
2017/10/24,14:36:00,148.20,148.20,148.18,148.20,18426
2017/10/24,14:37:00,148.20,148.22,148.20,148.20,6249
2017/10/24,14:38:00,148.20,148.21,148.20,148.21,2489
2017/10/24,14:39:00,148.21,148.22,148.20,148.21,19717
2017/10/24,14:40:00,148.21,148.21,148.17,148.17,6696
2017/10/24,14:41:00,148.17,148.19,148.17,148.17,20912
2017/10/24,14:42:00,148.18,148.19,148.17,148.17,7703
2017/10/24,14:43:00,148.17,148.18,148.15,148.16,81129
2017/10/24,14:44:00,148.16,148.17,148.15,148.17,12430
2017/10/24,14:45:00,148.18,148.18,148.16,148.16,9130
2017/10/24,14:46:00,148.16,148.18,148.15,148.15,8900
2017/10/24,14:47:00,148.15,148.16,148.15,148.15,5471
2017/10/24,14:48:00,148.15,148.18,148.15,148.18,6497
2017/10/24,14:49:00,148.17,148.18,148.15,148.16,5273
2017/10/24,14:50:00,148.16,148.19,148.16,148.19,9097
2017/10/24,14:51:00,148.19,148.19,148.16,148.16,5284
2017/10/24,14:52:00,148.16,148.16,148.11,148.12,10629
2017/10/24,14:53:00,148.11,148.11,148.02,148.02,75538
2017/10/24,14:54:00,148.03,148.07,148.03,148.06,50050
2017/10/24,14:55:00,148.06,148.06,148.04,148.05,4820
2017/10/24,14:56:00,148.05,148.07,148.05,148.07,7536
2017/10/24,14:57:00,148.07,148.08,148.07,148.08,9034
2017/10/24,14:58:00,148.08,148.08,148.06,148.06,8384
2017/10/24,14:59:00,148.06,148.07,148.03,148.04,19475
2017/10/24,15:00:00,148.03,148.05,148.02,148.05,16894
2017/10/24,15:01:00,148.06,148.06,148.05,148.06,7534
2017/10/24,15:02:00,148.06,148.08,148.05,148.08,32088
2017/10/24,15:03:00,148.08,148.11,148.08,148.10,70340
2017/10/24,15:04:00,148.10,148.11,148.08,148.10,536865
2017/10/24,15:05:00,148.09,148.10,148.09,148.10,57163
2017/10/24,15:06:00,148.10,148.13,148.06,148.06,538671
2017/10/24,15:07:00,148.05,148.05,147.89,147.89,101498
2017/10/24,15:08:00,147.89,147.93,147.85,147.92,376146
2017/10/24,15:09:00,147.92,147.97,147.91,147.96,119171
2017/10/24,15:10:00,147.97,147.99,147.89,147.90,52830
2017/10/24,15:11:00,147.90,147.96,147.90,147.92,34862
2017/10/24,15:12:00,147.92,147.98,147.91,147.94,48393
2017/10/24,15:13:00,147.94,147.94,147.90,147.92,10775
2017/10/24,15:14:00,147.92,147.96,147.92,147.94,63918
2017/10/24,15:15:00,147.94,147.94,147.91,147.92,11217
2017/10/24,15:16:00,147.92,147.95,147.91,147.93,16608
2017/10/24,15:17:00,147.94,147.97,147.94,147.95,40977
2017/10/24,15:18:00,147.95,147.96,147.92,147.93,6550
2017/10/24,15:19:00,147.93,147.98,147.93,147.97,14904
2017/10/24,15:20:00,147.97,148.01,147.96,147.96,31628
2017/10/24,15:21:00,147.96,148.00,147.96,147.98,14122
2017/10/24,15:22:00,147.99,148.02,147.99,148.00,29611
2017/10/24,15:23:00,148.00,148.03,148.00,148.01,28563
2017/10/24,15:24:00,148.00,148.01,148.00,148.00,17326
2017/10/24,15:25:00,148.00,148.04,148.00,148.02,33454
2017/10/24,15:26:00,148.02,148.03,148.00,148.00,12130
2017/10/24,15:27:00,148.00,148.02,147.99,147.99,19962
2017/10/24,15:28:00,148.00,148.00,147.94,147.94,145125
2017/10/24,15:29:00,147.94,147.95,147.91,147.94,11506
2017/10/24,15:30:00,147.94,147.95,147.91,147.93,18258
2017/10/24,15:31:00,147.94,147.98,147.93,147.98,21020
2017/10/24,15:32:00,147.98,148.02,147.97,147.99,34364
2017/10/24,15:33:00,147.99,148.00,147.96,147.97,28392
2017/10/24,15:34:00,147.97,148.03,147.96,148.03,86548
2017/10/24,15:35:00,148.02,148.03,148.00,148.02,34125
2017/10/24,15:36:00,148.02,148.05,148.01,148.02,13397
2017/10/24,15:37:00,148.03,148.04,148.02,148.02,19098
2017/10/24,15:38:00,148.02,148.02,147.98,148.01,38488
2017/10/24,15:39:00,148.01,148.03,148.00,148.03,30209
2017/10/24,15:40:00,148.02,148.03,147.99,148.00,50896
2017/10/24,15:41:00,148.01,148.03,148.00,148.03,23430
2017/10/24,15:42:00,148.03,148.03,147.98,147.99,24396
2017/10/24,15:43:00,147.98,148.01,147.98,148.00,35692
2017/10/24,15:44:00,148.00,148.00,147.98,147.98,11024
2017/10/24,15:45:00,147.97,147.98,147.91,147.91,478038
2017/10/24,15:46:00,147.92,147.93,147.88,147.93,95792
2017/10/24,15:47:00,147.93,147.93,147.86,147.87,15186
2017/10/24,15:48:00,147.87,147.89,147.86,147.88,426780
2017/10/24,15:49:00,147.88,147.91,147.87,147.89,25383
2017/10/24,15:50:00,147.89,147.89,147.87,147.88,62766
2017/10/24,15:51:00,147.87,147.96,147.84,147.93,248722
2017/10/24,15:52:00,147.94,147.95,147.90,147.92,53725
2017/10/24,15:53:00,147.93,147.96,147.92,147.95,506970
2017/10/24,15:54:00,147.95,147.96,147.92,147.93,60302
2017/10/24,15:55:00,147.93,147.98,147.93,147.97,103783
2017/10/24,15:56:00,147.97,147.98,147.95,147.98,75397
2017/10/24,15:57:00,147.98,147.98,147.93,147.94,43527
2017/10/24,15:58:00,147.94,147.96,147.92,147.92,77380
2017/10/24,15:59:00,147.93,147.97,147.92,147.92,133584
2017/10/24,16:00:00,147.93,148.03,147.93,148.03,886773
2017/10/25,09:31:00,147.70,147.81,147.70,147.77,49574
2017/10/25,09:32:00,147.77,147.86,147.77,147.83,18838
2017/10/25,09:33:00,147.84,147.97,147.84,147.95,31611
2017/10/25,09:34:00,147.96,147.96,147.87,147.96,78586
2017/10/25,09:35:00,147.96,148.00,147.91,147.91,42022
2017/10/25,09:36:00,147.91,148.02,147.91,147.94,203900
2017/10/25,09:37:00,147.94,147.96,147.91,147.91,56811
2017/10/25,09:38:00,147.92,147.95,147.90,147.94,70058
2017/10/25,09:39:00,147.94,147.98,147.92,147.93,40833
2017/10/25,09:40:00,147.94,148.04,147.94,148.01,18840
2017/10/25,09:41:00,148.01,148.10,148.00,148.06,70498
2017/10/25,09:42:00,148.06,148.12,148.05,148.10,225950
2017/10/25,09:43:00,148.10,148.18,148.10,148.12,84476
2017/10/25,09:44:00,148.13,148.18,148.13,148.14,270707
2017/10/25,09:45:00,148.14,148.17,148.09,148.11,141992
2017/10/25,09:46:00,148.11,148.11,147.98,148.06,178766
2017/10/25,09:47:00,148.06,148.06,147.98,147.98,41165
2017/10/25,09:48:00,147.99,147.99,147.93,147.95,118289
2017/10/25,09:49:00,147.95,148.00,147.95,147.98,122874
2017/10/25,09:50:00,147.99,148.00,147.95,147.96,43758
2017/10/25,09:51:00,147.96,147.99,147.94,147.97,15269
2017/10/25,09:52:00,147.97,147.98,147.85,147.85,32361
2017/10/25,09:53:00,147.85,147.88,147.80,147.82,47781
2017/10/25,09:54:00,147.82,147.84,147.77,147.83,282987
2017/10/25,09:55:00,147.83,147.85,147.64,147.64,201215
2017/10/25,09:56:00,147.64,147.70,147.58,147.66,149829
2017/10/25,09:57:00,147.68,147.76,147.68,147.73,45268
2017/10/25,09:58:00,147.73,147.77,147.71,147.76,69025
2017/10/25,09:59:00,147.76,147.76,147.69,147.72,49066
2017/10/25,10:00:00,147.72,147.72,147.64,147.68,56649
2017/10/25,10:01:00,147.68,147.84,147.67,147.81,184961
2017/10/25,10:02:00,147.81,147.89,147.81,147.87,49304
2017/10/25,10:03:00,147.87,147.90,147.84,147.84,25203
2017/10/25,10:04:00,147.84,147.85,147.80,147.82,39490
2017/10/25,10:05:00,147.82,147.89,147.81,147.87,27216
2017/10/25,10:06:00,147.87,147.88,147.82,147.85,16147
2017/10/25,10:07:00,147.85,147.93,147.85,147.89,44280
2017/10/25,10:08:00,147.89,147.91,147.84,147.89,59937
2017/10/25,10:09:00,147.89,147.92,147.86,147.89,15899
2017/10/25,10:10:00,147.88,147.92,147.88,147.90,73778
2017/10/25,10:11:00,147.89,147.89,147.87,147.89,15180
2017/10/25,10:12:00,147.89,147.91,147.86,147.90,24492
2017/10/25,10:13:00,147.90,147.90,147.85,147.88,15836
2017/10/25,10:14:00,147.88,147.89,147.82,147.87,28107
2017/10/25,10:15:00,147.87,147.87,147.75,147.76,31368
2017/10/25,10:16:00,147.76,147.79,147.72,147.78,40018
2017/10/25,10:17:00,147.78,147.78,147.64,147.64,99725
2017/10/25,10:18:00,147.62,147.71,147.61,147.69,132544
2017/10/25,10:19:00,147.69,147.71,147.56,147.57,120988
2017/10/25,10:20:00,147.57,147.64,147.56,147.62,137425
2017/10/25,10:21:00,147.61,147.69,147.58,147.67,155551
2017/10/25,10:22:00,147.67,147.74,147.64,147.72,59008
2017/10/25,10:23:00,147.72,147.82,147.72,147.78,78142
2017/10/25,10:24:00,147.78,147.81,147.77,147.80,66489
2017/10/25,10:25:00,147.80,147.80,147.74,147.76,44594
2017/10/25,10:26:00,147.76,147.82,147.75,147.82,34597
2017/10/25,10:27:00,147.82,147.87,147.81,147.84,78536
2017/10/25,10:28:00,147.84,147.87,147.83,147.85,17220
2017/10/25,10:29:00,147.85,147.88,147.85,147.87,132599
2017/10/25,10:30:00,147.87,147.92,147.87,147.89,132785
2017/10/25,10:31:00,147.90,147.91,147.86,147.87,77273
2017/10/25,10:32:00,147.87,147.87,147.82,147.82,31466
2017/10/25,10:33:00,147.83,147.89,147.82,147.89,21092
2017/10/25,10:34:00,147.89,147.92,147.86,147.87,21938
2017/10/25,10:35:00,147.86,147.91,147.86,147.89,10114
2017/10/25,10:36:00,147.89,147.90,147.86,147.86,26531
2017/10/25,10:37:00,147.86,147.87,147.81,147.83,21754
2017/10/25,10:38:00,147.82,147.83,147.78,147.81,36020
2017/10/25,10:39:00,147.80,147.80,147.72,147.76,45138
2017/10/25,10:40:00,147.76,147.76,147.72,147.72,59967
2017/10/25,10:41:00,147.72,147.83,147.72,147.82,92913
2017/10/25,10:42:00,147.81,147.82,147.78,147.79,24235
2017/10/25,10:43:00,147.78,147.78,147.72,147.72,9382
2017/10/25,10:44:00,147.73,147.77,147.72,147.77,19193
2017/10/25,10:45:00,147.77,147.78,147.52,147.56,308506
2017/10/25,10:46:00,147.56,147.58,147.41,147.46,208736
2017/10/25,10:47:00,147.44,147.50,147.44,147.50,93141
2017/10/25,10:48:00,147.50,147.52,147.50,147.50,42425
2017/10/25,10:49:00,147.50,147.57,147.48,147.51,54161
2017/10/25,10:50:00,147.51,147.60,147.50,147.58,121877
2017/10/25,10:51:00,147.57,147.60,147.57,147.59,89947
2017/10/25,10:52:00,147.59,147.62,147.56,147.56,121058
2017/10/25,10:53:00,147.57,147.61,147.57,147.61,34242
2017/10/25,10:54:00,147.61,147.64,147.59,147.64,35455
2017/10/25,10:55:00,147.64,147.67,147.63,147.65,81274
2017/10/25,10:56:00,147.65,147.65,147.59,147.59,25190
2017/10/25,10:57:00,147.59,147.65,147.59,147.65,32366
2017/10/25,10:58:00,147.64,147.65,147.60,147.63,20319
2017/10/25,10:59:00,147.63,147.63,147.59,147.59,22019
2017/10/25,11:00:00,147.60,147.61,147.54,147.57,33276
2017/10/25,11:01:00,147.58,147.58,147.53,147.54,28765
2017/10/25,11:02:00,147.54,147.54,147.47,147.47,14715
2017/10/25,11:03:00,147.47,147.48,147.38,147.39,54713
2017/10/25,11:04:00,147.39,147.44,147.23,147.24,226061
2017/10/25,11:05:00,147.24,147.24,147.13,147.18,154314
2017/10/25,11:06:00,147.19,147.25,147.16,147.16,118462
2017/10/25,11:07:00,147.16,147.17,147.08,147.09,161874
2017/10/25,11:08:00,147.10,147.15,147.06,147.14,156013
2017/10/25,11:09:00,147.14,147.15,146.96,146.98,169062
2017/10/25,11:10:00,146.98,147.02,146.84,146.91,214450
2017/10/25,11:11:00,146.91,147.04,146.89,147.03,283471
2017/10/25,11:12:00,147.03,147.03,146.96,146.98,34700
2017/10/25,11:13:00,146.98,146.99,146.86,146.95,92508
2017/10/25,11:14:00,146.95,146.96,146.73,146.79,168106
2017/10/25,11:15:00,146.79,146.85,146.77,146.80,114718
2017/10/25,11:16:00,146.80,146.81,146.70,146.72,299640
2017/10/25,11:17:00,146.72,146.72,146.56,146.59,272755
2017/10/25,11:18:00,146.59,146.72,146.59,146.65,240835
2017/10/25,11:19:00,146.66,146.66,146.47,146.47,218720
2017/10/25,11:20:00,146.48,146.58,146.47,146.49,135477
2017/10/25,11:21:00,146.49,146.53,146.45,146.47,155217
2017/10/25,11:22:00,146.47,146.53,146.45,146.51,75188
2017/10/25,11:23:00,146.52,146.65,146.51,146.62,152030
2017/10/25,11:24:00,146.64,146.67,146.62,146.66,136295
2017/10/25,11:25:00,146.65,146.66,146.61,146.64,101326
2017/10/25,11:26:00,146.63,146.69,146.61,146.69,116231
2017/10/25,11:27:00,146.69,146.70,146.61,146.62,103338
2017/10/25,11:28:00,146.63,146.69,146.63,146.68,70662
2017/10/25,11:29:00,146.69,146.70,146.62,146.70,98514
2017/10/25,11:30:00,146.70,146.78,146.69,146.76,83942
2017/10/25,11:31:00,146.76,146.76,146.70,146.74,138615
2017/10/25,11:32:00,146.73,146.78,146.73,146.77,75161
2017/10/25,11:33:00,146.77,146.80,146.76,146.80,134807
2017/10/25,11:34:00,146.80,146.94,146.79,146.93,77591
2017/10/25,11:35:00,146.93,146.95,146.88,146.93,146876
2017/10/25,11:36:00,146.92,146.93,146.88,146.88,97605
2017/10/25,11:37:00,146.88,146.91,146.87,146.88,284210
2017/10/25,11:38:00,146.88,146.92,146.87,146.91,68290
2017/10/25,11:39:00,146.91,146.94,146.89,146.91,80721
2017/10/25,11:40:00,146.91,147.02,146.90,147.01,141316
2017/10/25,11:41:00,147.01,147.01,146.92,146.95,71732
2017/10/25,11:42:00,146.95,146.95,146.90,146.91,69651
2017/10/25,11:43:00,146.90,146.92,146.86,146.87,133566
2017/10/25,11:44:00,146.87,146.94,146.86,146.94,82249
2017/10/25,11:45:00,146.94,146.94,146.87,146.88,98656
2017/10/25,11:46:00,146.88,146.89,146.83,146.84,73799
2017/10/25,11:47:00,146.84,146.84,146.79,146.83,66509
2017/10/25,11:48:00,146.83,146.92,146.82,146.83,114478
2017/10/25,11:49:00,146.83,146.89,146.83,146.86,74777
2017/10/25,11:50:00,146.87,146.87,146.85,146.85,13709
2017/10/25,11:51:00,146.85,146.87,146.79,146.79,80790
2017/10/25,11:52:00,146.79,146.81,146.71,146.72,133959
2017/10/25,11:53:00,146.72,146.78,146.72,146.76,38038
2017/10/25,11:54:00,146.76,146.76,146.70,146.71,47296
2017/10/25,11:55:00,146.70,146.77,146.69,146.77,49081
2017/10/25,11:56:00,146.77,146.79,146.73,146.74,56525
2017/10/25,11:57:00,146.74,146.74,146.70,146.70,22821
2017/10/25,11:58:00,146.70,146.70,146.64,146.68,74396
2017/10/25,11:59:00,146.68,146.73,146.65,146.73,35889
2017/10/25,12:00:00,146.73,146.79,146.71,146.78,26371
2017/10/25,12:01:00,146.78,146.78,146.74,146.76,21554
2017/10/25,12:02:00,146.76,146.77,146.67,146.67,36773
2017/10/25,12:03:00,146.67,146.78,146.66,146.77,42140
2017/10/25,12:04:00,146.77,146.85,146.77,146.80,48072
2017/10/25,12:05:00,146.80,146.82,146.77,146.78,37715
2017/10/25,12:06:00,146.77,146.77,146.70,146.72,29211
2017/10/25,12:07:00,146.72,146.85,146.72,146.85,34064
2017/10/25,12:08:00,146.86,146.93,146.84,146.91,44600
2017/10/25,12:09:00,146.91,146.98,146.88,146.95,50380
2017/10/25,12:10:00,146.94,146.97,146.91,146.91,19881
2017/10/25,12:11:00,146.91,146.91,146.86,146.91,26206
2017/10/25,12:12:00,146.92,146.93,146.89,146.91,25207
2017/10/25,12:13:00,146.90,146.90,146.79,146.81,67117
2017/10/25,12:14:00,146.81,146.86,146.74,146.75,187776
2017/10/25,12:15:00,146.76,146.84,146.75,146.81,30078
2017/10/25,12:16:00,146.81,146.81,146.74,146.74,27802
2017/10/25,12:17:00,146.74,146.78,146.68,146.70,133564
2017/10/25,12:18:00,146.70,146.73,146.63,146.69,165192
2017/10/25,12:19:00,146.68,146.74,146.66,146.67,50120
2017/10/25,12:20:00,146.67,146.70,146.63,146.63,78574
2017/10/25,12:21:00,146.63,146.64,146.57,146.64,129892
2017/10/25,12:22:00,146.63,146.67,146.57,146.58,49484
2017/10/25,12:23:00,146.58,146.60,146.57,146.59,47782
2017/10/25,12:24:00,146.58,146.58,146.48,146.48,119128
2017/10/25,12:25:00,146.48,146.50,146.38,146.42,342701
2017/10/25,12:26:00,146.42,146.49,146.42,146.46,118983
2017/10/25,12:27:00,146.46,146.56,146.45,146.54,63642
2017/10/25,12:28:00,146.54,146.58,146.54,146.55,42228
2017/10/25,12:29:00,146.54,146.54,146.49,146.50,53136
2017/10/25,12:30:00,146.50,146.51,146.38,146.38,271213
2017/10/25,12:31:00,146.38,146.41,146.33,146.35,145724
2017/10/25,12:32:00,146.35,146.48,146.33,146.47,145569
2017/10/25,12:33:00,146.47,146.53,146.47,146.51,70565
2017/10/25,12:34:00,146.52,146.52,146.45,146.48,22311
2017/10/25,12:35:00,146.48,146.53,146.46,146.46,59917
2017/10/25,12:36:00,146.46,146.46,146.40,146.42,47402
2017/10/25,12:37:00,146.43,146.53,146.42,146.53,57115
2017/10/25,12:38:00,146.51,146.63,146.50,146.60,187265
2017/10/25,12:39:00,146.60,146.60,146.52,146.55,75302
2017/10/25,12:40:00,146.56,146.56,146.52,146.54,39074
2017/10/25,12:41:00,146.54,146.59,146.53,146.58,47147
2017/10/25,12:42:00,146.58,146.59,146.56,146.57,13888
2017/10/25,12:43:00,146.57,146.66,146.57,146.62,124427
2017/10/25,12:44:00,146.62,146.71,146.61,146.70,52877
2017/10/25,12:45:00,146.70,146.76,146.69,146.76,144480
2017/10/25,12:46:00,146.76,146.82,146.75,146.78,110288
2017/10/25,12:47:00,146.78,146.84,146.76,146.81,94875
2017/10/25,12:48:00,146.81,146.84,146.79,146.82,37641
2017/10/25,12:49:00,146.81,146.81,146.77,146.80,1087581
2017/10/25,12:50:00,146.80,146.81,146.77,146.78,23427
2017/10/25,12:51:00,146.77,146.83,146.77,146.82,17326
2017/10/25,12:52:00,146.83,146.87,146.83,146.86,20905
2017/10/25,12:53:00,146.85,146.92,146.83,146.92,210654
2017/10/25,12:54:00,146.93,146.93,146.88,146.93,50891
2017/10/25,12:55:00,146.93,146.97,146.93,146.97,44390
2017/10/25,12:56:00,146.97,146.99,146.95,146.98,66249
2017/10/25,12:57:00,146.99,147.03,146.98,147.02,72283
2017/10/25,12:58:00,147.01,147.04,146.96,146.96,204937
2017/10/25,12:59:00,146.97,146.99,146.96,146.98,91254
2017/10/25,13:00:00,146.98,146.99,146.97,146.99,73954
2017/10/25,13:01:00,147.00,147.00,146.95,147.00,312440
2017/10/25,13:02:00,147.00,147.01,146.97,147.00,104874
2017/10/25,13:03:00,147.00,147.00,146.96,146.98,51673
2017/10/25,13:04:00,146.96,146.97,146.88,146.90,144126
2017/10/25,13:05:00,146.90,146.95,146.90,146.92,45652
2017/10/25,13:06:00,146.92,146.92,146.89,146.90,24336
2017/10/25,13:07:00,146.90,146.93,146.89,146.92,32576
2017/10/25,13:08:00,146.92,146.95,146.91,146.95,61378
2017/10/25,13:09:00,146.95,147.08,146.95,147.07,239396
2017/10/25,13:10:00,147.08,147.09,147.01,147.03,98119
2017/10/25,13:11:00,147.03,147.13,147.02,147.10,55159
2017/10/25,13:12:00,147.10,147.10,147.04,147.05,32388
2017/10/25,13:13:00,147.06,147.06,147.03,147.06,105155
2017/10/25,13:14:00,147.05,147.10,147.05,147.10,55804
2017/10/25,13:15:00,147.10,147.19,147.10,147.17,259362
2017/10/25,13:16:00,147.18,147.20,147.09,147.10,60283
2017/10/25,13:17:00,147.10,147.13,147.09,147.12,22778
2017/10/25,13:18:00,147.12,147.14,147.07,147.07,43760
2017/10/25,13:19:00,147.08,147.10,147.07,147.08,39649
2017/10/25,13:20:00,147.08,147.10,147.07,147.09,29455
2017/10/25,13:21:00,147.09,147.13,147.05,147.07,182080
2017/10/25,13:22:00,147.07,147.09,147.03,147.04,53169
2017/10/25,13:23:00,147.04,147.04,146.98,147.03,64788
2017/10/25,13:24:00,147.03,147.08,147.01,147.05,27752
2017/10/25,13:25:00,147.04,147.08,147.03,147.03,23400
2017/10/25,13:26:00,147.04,147.09,147.02,147.08,61092
2017/10/25,13:27:00,147.08,147.08,147.00,147.01,35426
2017/10/25,13:28:00,147.01,147.04,147.01,147.01,24507
2017/10/25,13:29:00,147.01,147.03,146.97,146.99,51136
2017/10/25,13:30:00,146.99,147.01,146.98,147.01,34320
2017/10/25,13:31:00,147.01,147.10,147.01,147.08,38837
2017/10/25,13:32:00,147.08,147.13,147.08,147.12,47227
2017/10/25,13:33:00,147.12,147.16,147.11,147.11,45436
2017/10/25,13:34:00,147.11,147.12,147.07,147.09,35417
2017/10/25,13:35:00,147.09,147.14,147.09,147.11,43420
2017/10/25,13:36:00,147.12,147.12,147.06,147.06,26453
2017/10/25,13:37:00,147.06,147.10,147.06,147.10,45980
2017/10/25,13:38:00,147.09,147.14,147.09,147.13,113081
2017/10/25,13:39:00,147.13,147.20,147.13,147.20,100575
2017/10/25,13:40:00,147.20,147.21,147.15,147.16,182994
2017/10/25,13:41:00,147.15,147.23,147.15,147.20,160256
2017/10/25,13:42:00,147.20,147.23,147.20,147.22,60109
2017/10/25,13:43:00,147.22,147.22,147.16,147.17,52396
2017/10/25,13:44:00,147.16,147.17,147.15,147.17,31679
2017/10/25,13:45:00,147.17,147.21,147.17,147.17,38064
2017/10/25,13:46:00,147.18,147.27,147.18,147.26,66741
2017/10/25,13:47:00,147.26,147.26,147.21,147.21,69011
2017/10/25,13:48:00,147.21,147.25,147.21,147.24,28104
2017/10/25,13:49:00,147.24,147.26,147.24,147.25,66170
2017/10/25,13:50:00,147.24,147.24,147.20,147.21,39386
2017/10/25,13:51:00,147.22,147.25,147.22,147.22,55595
2017/10/25,13:52:00,147.24,147.24,147.16,147.21,22187
2017/10/25,13:53:00,147.21,147.21,147.16,147.18,15419
2017/10/25,13:54:00,147.18,147.21,147.18,147.20,12906
2017/10/25,13:55:00,147.20,147.20,147.15,147.16,77781
2017/10/25,13:56:00,147.16,147.24,147.16,147.23,22229
2017/10/25,13:57:00,147.24,147.25,147.19,147.20,13342
2017/10/25,13:58:00,147.20,147.22,147.19,147.21,8873
2017/10/25,13:59:00,147.21,147.22,147.19,147.22,37957
2017/10/25,14:00:00,147.22,147.22,147.19,147.20,174560
2017/10/25,14:01:00,147.20,147.22,147.20,147.20,7210
2017/10/25,14:02:00,147.20,147.20,147.18,147.20,11414
2017/10/25,14:03:00,147.20,147.29,147.19,147.25,54576
2017/10/25,14:04:00,147.25,147.25,147.19,147.19,28922
2017/10/25,14:05:00,147.20,147.27,147.20,147.26,81187
2017/10/25,14:06:00,147.26,147.27,147.23,147.24,27487
2017/10/25,14:07:00,147.23,147.27,147.23,147.27,6303
2017/10/25,14:08:00,147.27,147.30,147.26,147.27,54552
2017/10/25,14:09:00,147.27,147.35,147.26,147.32,49964
2017/10/25,14:10:00,147.31,147.33,147.30,147.30,55850
2017/10/25,14:11:00,147.31,147.31,147.27,147.27,13635
2017/10/25,14:12:00,147.27,147.31,147.27,147.28,37053
2017/10/25,14:13:00,147.28,147.29,147.25,147.25,12131
2017/10/25,14:14:00,147.25,147.27,147.24,147.25,66648
2017/10/25,14:15:00,147.24,147.26,147.22,147.26,26576
2017/10/25,14:16:00,147.26,147.31,147.23,147.29,328248
2017/10/25,14:17:00,147.29,147.32,147.29,147.29,21671
2017/10/25,14:18:00,147.29,147.32,147.27,147.29,18308
2017/10/25,14:19:00,147.29,147.34,147.28,147.34,23463
2017/10/25,14:20:00,147.34,147.34,147.31,147.32,30609
2017/10/25,14:21:00,147.32,147.33,147.30,147.30,4696
2017/10/25,14:22:00,147.30,147.32,147.28,147.32,15645
2017/10/25,14:23:00,147.32,147.39,147.31,147.39,31834
2017/10/25,14:24:00,147.39,147.41,147.37,147.37,49704
2017/10/25,14:25:00,147.37,147.40,147.35,147.39,94966
2017/10/25,14:26:00,147.39,147.40,147.38,147.39,45941
2017/10/25,14:27:00,147.39,147.40,147.37,147.40,20590
2017/10/25,14:28:00,147.40,147.43,147.39,147.41,24724
2017/10/25,14:29:00,147.42,147.42,147.35,147.35,40286
2017/10/25,14:30:00,147.35,147.39,147.34,147.34,38853
2017/10/25,14:31:00,147.36,147.37,147.35,147.35,24498
2017/10/25,14:32:00,147.35,147.36,147.29,147.30,61358
2017/10/25,14:33:00,147.30,147.32,147.26,147.27,49923
2017/10/25,14:34:00,147.26,147.30,147.26,147.26,32980
2017/10/25,14:35:00,147.27,147.29,147.25,147.27,40120
2017/10/25,14:36:00,147.27,147.32,147.26,147.32,18335
2017/10/25,14:37:00,147.32,147.33,147.29,147.29,23537
2017/10/25,14:38:00,147.29,147.32,147.29,147.29,24400
2017/10/25,14:39:00,147.28,147.28,147.22,147.24,97695
2017/10/25,14:40:00,147.23,147.26,147.23,147.24,42967
2017/10/25,14:41:00,147.25,147.25,147.21,147.21,130383
2017/10/25,14:42:00,147.20,147.22,147.18,147.18,36976
2017/10/25,14:43:00,147.19,147.24,147.17,147.24,100978
2017/10/25,14:44:00,147.23,147.25,147.20,147.22,106881
2017/10/25,14:45:00,147.22,147.22,147.15,147.15,26220
2017/10/25,14:46:00,147.15,147.15,147.10,147.11,51592
2017/10/25,14:47:00,147.10,147.14,147.10,147.11,38843
2017/10/25,14:48:00,147.11,147.14,147.11,147.12,12564
2017/10/25,14:49:00,147.12,147.13,147.11,147.12,23178
2017/10/25,14:50:00,147.10,147.18,147.10,147.17,33357
2017/10/25,14:51:00,147.18,147.20,147.15,147.15,18535
2017/10/25,14:52:00,147.16,147.16,147.11,147.12,9826
2017/10/25,14:53:00,147.12,147.16,147.12,147.16,12675
2017/10/25,14:54:00,147.17,147.18,147.15,147.18,148646
2017/10/25,14:55:00,147.18,147.21,147.18,147.19,18075
2017/10/25,14:56:00,147.19,147.23,147.18,147.22,24721
2017/10/25,14:57:00,147.22,147.22,147.20,147.22,18235
2017/10/25,14:58:00,147.22,147.26,147.22,147.23,29394
2017/10/25,14:59:00,147.23,147.25,147.22,147.23,22005
2017/10/25,15:00:00,147.22,147.24,147.22,147.23,11029
2017/10/25,15:01:00,147.23,147.24,147.21,147.22,37279
2017/10/25,15:02:00,147.21,147.22,147.13,147.14,45878
2017/10/25,15:03:00,147.14,147.17,147.14,147.17,332396
2017/10/25,15:04:00,147.17,147.19,147.14,147.15,141168
2017/10/25,15:05:00,147.15,147.20,147.15,147.20,117324
2017/10/25,15:06:00,147.21,147.26,147.19,147.26,97315
2017/10/25,15:07:00,147.26,147.38,147.26,147.35,197119
2017/10/25,15:08:00,147.35,147.40,147.34,147.35,86235
2017/10/25,15:09:00,147.35,147.35,147.33,147.33,51306
2017/10/25,15:10:00,147.33,147.33,147.28,147.28,42870
2017/10/25,15:11:00,147.28,147.36,147.28,147.34,31869
2017/10/25,15:12:00,147.34,147.34,147.29,147.29,24752
2017/10/25,15:13:00,147.30,147.32,147.29,147.32,14329
2017/10/25,15:14:00,147.32,147.34,147.32,147.32,6282
2017/10/25,15:15:00,147.32,147.36,147.32,147.35,35129
2017/10/25,15:16:00,147.34,147.37,147.32,147.34,25570
2017/10/25,15:17:00,147.34,147.38,147.32,147.37,57697
2017/10/25,15:18:00,147.37,147.38,147.35,147.35,13459
2017/10/25,15:19:00,147.35,147.38,147.34,147.37,22656
2017/10/25,15:20:00,147.36,147.36,147.34,147.34,12099
2017/10/25,15:21:00,147.34,147.42,147.34,147.41,62685
2017/10/25,15:22:00,147.41,147.41,147.37,147.39,168825
2017/10/25,15:23:00,147.39,147.40,147.38,147.39,23578
2017/10/25,15:24:00,147.39,147.39,147.34,147.35,53614
2017/10/25,15:25:00,147.35,147.38,147.35,147.38,52342
2017/10/25,15:26:00,147.37,147.50,147.37,147.49,326963
2017/10/25,15:27:00,147.49,147.51,147.48,147.49,35399
2017/10/25,15:28:00,147.49,147.49,147.47,147.48,46313
2017/10/25,15:29:00,147.48,147.50,147.47,147.48,33861
2017/10/25,15:30:00,147.48,147.50,147.48,147.49,20065
2017/10/25,15:31:00,147.49,147.51,147.45,147.45,37228
2017/10/25,15:32:00,147.45,147.45,147.42,147.44,40377
2017/10/25,15:33:00,147.44,147.47,147.43,147.47,15181
2017/10/25,15:34:00,147.47,147.47,147.42,147.46,38202
2017/10/25,15:35:00,147.46,147.46,147.43,147.43,130912
2017/10/25,15:36:00,147.43,147.48,147.42,147.46,231595
2017/10/25,15:37:00,147.46,147.46,147.44,147.45,42035
2017/10/25,15:38:00,147.45,147.47,147.45,147.46,12910
2017/10/25,15:39:00,147.47,147.47,147.44,147.46,26845
2017/10/25,15:40:00,147.46,147.46,147.37,147.38,155678
2017/10/25,15:41:00,147.39,147.39,147.37,147.37,24863
2017/10/25,15:42:00,147.38,147.40,147.34,147.36,35848
2017/10/25,15:43:00,147.36,147.36,147.31,147.31,56747
2017/10/25,15:44:00,147.31,147.33,147.29,147.31,52447
2017/10/25,15:45:00,147.31,147.31,147.29,147.29,53218
2017/10/25,15:46:00,147.28,147.31,147.26,147.30,63335
2017/10/25,15:47:00,147.30,147.30,147.25,147.25,106583
2017/10/25,15:48:00,147.25,147.26,147.22,147.22,33043
2017/10/25,15:49:00,147.22,147.24,147.22,147.22,41458
2017/10/25,15:50:00,147.22,147.22,147.12,147.13,138015
2017/10/25,15:51:00,147.13,147.29,147.13,147.26,209737
2017/10/25,15:52:00,147.26,147.27,147.21,147.26,556723
2017/10/25,15:53:00,147.26,147.31,147.26,147.31,89076
2017/10/25,15:54:00,147.31,147.38,147.30,147.35,151209
2017/10/25,15:55:00,147.35,147.36,147.32,147.34,55528
2017/10/25,15:56:00,147.34,147.37,147.33,147.34,70960
2017/10/25,15:57:00,147.34,147.35,147.31,147.31,121486
2017/10/25,15:58:00,147.31,147.40,147.30,147.39,211792
2017/10/25,15:59:00,147.39,147.41,147.33,147.38,736598
2017/10/25,16:00:00,147.38,147.44,147.38,147.41,721263
2017/10/26,09:31:00,147.36,147.51,147.34,147.44,124996
2017/10/26,09:32:00,147.44,147.46,147.26,147.27,155776
2017/10/26,09:33:00,147.27,147.34,147.14,147.32,137850
2017/10/26,09:34:00,147.31,147.53,147.31,147.46,143258
2017/10/26,09:35:00,147.46,147.51,147.44,147.48,42710
2017/10/26,09:36:00,147.48,147.55,147.46,147.49,79924
2017/10/26,09:37:00,147.49,147.53,147.39,147.50,100349
2017/10/26,09:38:00,147.50,147.54,147.48,147.52,41959
2017/10/26,09:39:00,147.52,147.54,147.43,147.46,109650
2017/10/26,09:40:00,147.47,147.51,147.43,147.43,98533
2017/10/26,09:41:00,147.43,147.51,147.43,147.49,167122
2017/10/26,09:42:00,147.49,147.59,147.49,147.54,91168
2017/10/26,09:43:00,147.53,147.53,147.45,147.48,79620
2017/10/26,09:44:00,147.48,147.50,147.44,147.44,62575
2017/10/26,09:45:00,147.44,147.54,147.43,147.53,66280
2017/10/26,09:46:00,147.52,147.52,147.39,147.40,149578
2017/10/26,09:47:00,147.40,147.43,147.37,147.39,142205
2017/10/26,09:48:00,147.39,147.47,147.38,147.45,56876
2017/10/26,09:49:00,147.46,147.50,147.44,147.49,30078
2017/10/26,09:50:00,147.49,147.49,147.45,147.47,37077
2017/10/26,09:51:00,147.47,147.47,147.38,147.39,59864
2017/10/26,09:52:00,147.39,147.52,147.38,147.51,46775
2017/10/26,09:53:00,147.51,147.51,147.45,147.46,75888
2017/10/26,09:54:00,147.47,147.56,147.45,147.53,97008
2017/10/26,09:55:00,147.53,147.54,147.48,147.51,29232
2017/10/26,09:56:00,147.51,147.54,147.47,147.48,41479
2017/10/26,09:57:00,147.49,147.49,147.44,147.45,39608
2017/10/26,09:58:00,147.45,147.48,147.41,147.46,52035
2017/10/26,09:59:00,147.46,147.48,147.41,147.42,39289
2017/10/26,10:00:00,147.42,147.44,147.32,147.33,82710
2017/10/26,10:01:00,147.34,147.37,147.32,147.37,236415
2017/10/26,10:02:00,147.36,147.36,147.22,147.26,143766
2017/10/26,10:03:00,147.27,147.27,147.20,147.22,77852
2017/10/26,10:04:00,147.22,147.30,147.22,147.30,177496
2017/10/26,10:05:00,147.29,147.34,147.28,147.30,123044
2017/10/26,10:06:00,147.30,147.31,147.26,147.31,486504
2017/10/26,10:07:00,147.32,147.34,147.21,147.22,84251
2017/10/26,10:08:00,147.23,147.28,147.20,147.22,36000
2017/10/26,10:09:00,147.22,147.22,147.06,147.10,245469
2017/10/26,10:10:00,147.10,147.18,147.02,147.03,164526
2017/10/26,10:11:00,147.03,147.07,146.94,147.04,262847
2017/10/26,10:12:00,147.04,147.13,147.00,147.11,89663
2017/10/26,10:13:00,147.11,147.12,147.06,147.06,98976
2017/10/26,10:14:00,147.07,147.09,146.99,147.00,90762
2017/10/26,10:15:00,147.00,147.00,146.92,146.99,62849
2017/10/26,10:16:00,146.98,147.05,146.93,147.03,79527
2017/10/26,10:17:00,147.03,147.06,146.94,146.94,46017
2017/10/26,10:18:00,146.95,146.99,146.94,146.96,44683
2017/10/26,10:19:00,146.96,147.05,146.96,147.00,78933
2017/10/26,10:20:00,147.01,147.04,146.95,146.96,176277
2017/10/26,10:21:00,146.96,147.05,146.96,147.04,33352
2017/10/26,10:22:00,147.03,147.03,146.96,146.99,26710
2017/10/26,10:23:00,147.00,147.07,147.00,147.07,29310
2017/10/26,10:24:00,147.07,147.13,147.06,147.11,21709
2017/10/26,10:25:00,147.11,147.15,147.10,147.14,53161
2017/10/26,10:26:00,147.14,147.22,147.14,147.22,36291
2017/10/26,10:27:00,147.22,147.28,147.21,147.25,100625
2017/10/26,10:28:00,147.25,147.26,147.21,147.23,27350
2017/10/26,10:29:00,147.24,147.28,147.24,147.24,22220
2017/10/26,10:30:00,147.25,147.25,147.22,147.24,24691
2017/10/26,10:31:00,147.23,147.26,147.20,147.23,28171
2017/10/26,10:32:00,147.23,147.25,147.19,147.25,46362
2017/10/26,10:33:00,147.26,147.26,147.21,147.26,9735
2017/10/26,10:34:00,147.27,147.29,147.24,147.27,49394
2017/10/26,10:35:00,147.27,147.37,147.27,147.35,84111
2017/10/26,10:36:00,147.35,147.46,147.34,147.45,41498
2017/10/26,10:37:00,147.44,147.51,147.43,147.50,40990
2017/10/26,10:38:00,147.49,147.57,147.49,147.54,56594
2017/10/26,10:39:00,147.54,147.57,147.51,147.51,33886
2017/10/26,10:40:00,147.52,147.58,147.51,147.57,115113
2017/10/26,10:41:00,147.57,147.58,147.53,147.55,41040
2017/10/26,10:42:00,147.56,147.56,147.50,147.51,24070
2017/10/26,10:43:00,147.52,147.53,147.49,147.51,16456
2017/10/26,10:44:00,147.49,147.54,147.48,147.53,21743
2017/10/26,10:45:00,147.53,147.54,147.51,147.53,20651
2017/10/26,10:46:00,147.53,147.63,147.53,147.60,78744
2017/10/26,10:47:00,147.61,147.63,147.60,147.60,54071
2017/10/26,10:48:00,147.60,147.60,147.56,147.59,28927
2017/10/26,10:49:00,147.58,147.63,147.56,147.63,57327
2017/10/26,10:50:00,147.62,147.64,147.59,147.59,92876
2017/10/26,10:51:00,147.59,147.63,147.59,147.62,1024020
2017/10/26,10:52:00,147.62,147.63,147.60,147.62,16948
2017/10/26,10:53:00,147.62,147.65,147.59,147.64,69632
2017/10/26,10:54:00,147.63,147.63,147.57,147.59,35488
2017/10/26,10:55:00,147.59,147.62,147.59,147.60,21284
2017/10/26,10:56:00,147.60,147.63,147.60,147.63,21135
2017/10/26,10:57:00,147.63,147.63,147.60,147.62,6879
2017/10/26,10:58:00,147.62,147.62,147.59,147.60,30298
2017/10/26,10:59:00,147.60,147.62,147.59,147.59,15855
2017/10/26,11:00:00,147.59,147.60,147.55,147.57,60418
2017/10/26,11:01:00,147.56,147.71,147.56,147.67,137739
2017/10/26,11:02:00,147.66,147.66,147.57,147.57,76570
2017/10/26,11:03:00,147.57,147.57,147.49,147.51,50021
2017/10/26,11:04:00,147.50,147.56,147.50,147.55,41616
2017/10/26,11:05:00,147.54,147.54,147.50,147.54,103390
2017/10/26,11:06:00,147.54,147.58,147.53,147.55,29325
2017/10/26,11:07:00,147.55,147.55,147.50,147.53,62807
2017/10/26,11:08:00,147.53,147.54,147.50,147.51,40882
2017/10/26,11:09:00,147.51,147.57,147.49,147.55,25266
2017/10/26,11:10:00,147.55,147.57,147.52,147.55,35702
2017/10/26,11:11:00,147.56,147.59,147.54,147.56,14919
2017/10/26,11:12:00,147.56,147.56,147.52,147.53,8671
2017/10/26,11:13:00,147.53,147.56,147.53,147.56,31484
2017/10/26,11:14:00,147.57,147.58,147.56,147.56,12019
2017/10/26,11:15:00,147.56,147.57,147.50,147.50,33413
2017/10/26,11:16:00,147.50,147.51,147.45,147.47,51122
2017/10/26,11:17:00,147.46,147.46,147.29,147.31,156842
2017/10/26,11:18:00,147.32,147.32,147.26,147.29,104715
2017/10/26,11:19:00,147.29,147.29,147.22,147.25,112834
2017/10/26,11:20:00,147.25,147.29,147.25,147.28,29519
2017/10/26,11:21:00,147.28,147.29,147.25,147.27,45790
2017/10/26,11:22:00,147.27,147.29,147.26,147.28,13392
2017/10/26,11:23:00,147.28,147.32,147.27,147.31,21017
2017/10/26,11:24:00,147.31,147.32,147.26,147.29,24085
2017/10/26,11:25:00,147.30,147.33,147.29,147.30,644854
2017/10/26,11:26:00,147.31,147.34,147.30,147.32,10734
2017/10/26,11:27:00,147.31,147.32,147.29,147.31,27247
2017/10/26,11:28:00,147.31,147.34,147.29,147.32,24950
2017/10/26,11:29:00,147.30,147.32,147.30,147.30,10064
2017/10/26,11:30:00,147.31,147.31,147.24,147.28,62765
2017/10/26,11:31:00,147.28,147.28,147.19,147.21,40970
2017/10/26,11:32:00,147.22,147.27,147.21,147.24,45862
2017/10/26,11:33:00,147.25,147.31,147.25,147.30,63293
2017/10/26,11:34:00,147.29,147.30,147.24,147.28,46839
2017/10/26,11:35:00,147.28,147.28,147.25,147.25,13224
2017/10/26,11:36:00,147.25,147.33,147.25,147.33,7474
2017/10/26,11:37:00,147.33,147.38,147.33,147.37,16285
2017/10/26,11:38:00,147.37,147.37,147.32,147.32,11289
2017/10/26,11:39:00,147.32,147.35,147.28,147.28,64692
2017/10/26,11:40:00,147.28,147.30,147.26,147.26,18741
2017/10/26,11:41:00,147.26,147.27,147.24,147.25,7256
2017/10/26,11:42:00,147.24,147.27,147.24,147.27,28258
2017/10/26,11:43:00,147.27,147.29,147.26,147.26,18481
2017/10/26,11:44:00,147.26,147.26,147.20,147.22,23709
2017/10/26,11:45:00,147.21,147.24,147.19,147.24,29381
2017/10/26,11:46:00,147.22,147.23,147.20,147.23,8594
2017/10/26,11:47:00,147.24,147.30,147.24,147.30,8676
2017/10/26,11:48:00,147.30,147.30,147.25,147.26,5628
2017/10/26,11:49:00,147.25,147.27,147.23,147.27,8808
2017/10/26,11:50:00,147.27,147.28,147.25,147.28,13999
2017/10/26,11:51:00,147.26,147.28,147.23,147.28,57583
2017/10/26,11:52:00,147.28,147.30,147.28,147.28,16447
2017/10/26,11:53:00,147.29,147.29,147.26,147.28,13472
2017/10/26,11:54:00,147.28,147.29,147.26,147.28,20451
2017/10/26,11:55:00,147.28,147.29,147.25,147.27,26351
2017/10/26,11:56:00,147.27,147.32,147.27,147.31,38300
2017/10/26,11:57:00,147.30,147.36,147.30,147.35,34303
2017/10/26,11:58:00,147.35,147.35,147.26,147.27,41234
2017/10/26,11:59:00,147.25,147.27,147.23,147.27,18377
2017/10/26,12:00:00,147.27,147.35,147.24,147.34,69848
2017/10/26,12:01:00,147.35,147.36,147.34,147.35,16845
2017/10/26,12:02:00,147.36,147.38,147.36,147.37,13278
2017/10/26,12:03:00,147.37,147.39,147.35,147.39,15339
2017/10/26,12:04:00,147.39,147.41,147.35,147.37,30234
2017/10/26,12:05:00,147.37,147.42,147.37,147.42,17558
2017/10/26,12:06:00,147.41,147.41,147.39,147.41,7218
2017/10/26,12:07:00,147.41,147.42,147.38,147.39,8870
2017/10/26,12:08:00,147.39,147.41,147.38,147.41,10630
2017/10/26,12:09:00,147.41,147.42,147.40,147.42,5923
2017/10/26,12:10:00,147.43,147.45,147.42,147.44,11219
2017/10/26,12:11:00,147.44,147.45,147.41,147.42,17062
2017/10/26,12:12:00,147.42,147.46,147.42,147.45,13298
2017/10/26,12:13:00,147.45,147.46,147.45,147.45,5255
2017/10/26,12:14:00,147.46,147.48,147.39,147.40,15741
2017/10/26,12:15:00,147.40,147.42,147.38,147.41,4818
2017/10/26,12:16:00,147.40,147.41,147.38,147.38,99879
2017/10/26,12:17:00,147.39,147.40,147.34,147.34,11604
2017/10/26,12:18:00,147.35,147.37,147.35,147.35,7473
2017/10/26,12:19:00,147.35,147.40,147.35,147.40,7350
2017/10/26,12:20:00,147.40,147.40,147.37,147.38,5349
2017/10/26,12:21:00,147.38,147.38,147.36,147.38,4976
2017/10/26,12:22:00,147.38,147.39,147.38,147.39,4199
2017/10/26,12:23:00,147.39,147.41,147.35,147.35,46744
2017/10/26,12:24:00,147.35,147.36,147.35,147.36,6052
2017/10/26,12:25:00,147.36,147.36,147.33,147.35,33435
2017/10/26,12:26:00,147.35,147.35,147.31,147.31,9446
2017/10/26,12:27:00,147.31,147.31,147.28,147.29,5976
2017/10/26,12:28:00,147.29,147.32,147.29,147.32,11689
2017/10/26,12:29:00,147.32,147.34,147.29,147.32,34222
2017/10/26,12:30:00,147.32,147.35,147.32,147.34,417203
2017/10/26,12:31:00,147.34,147.34,147.26,147.28,8654
2017/10/26,12:32:00,147.28,147.31,147.28,147.30,9631
2017/10/26,12:33:00,147.30,147.31,147.23,147.23,24931
2017/10/26,12:34:00,147.23,147.24,147.14,147.14,66534
2017/10/26,12:35:00,147.14,147.20,147.12,147.19,22321
2017/10/26,12:36:00,147.18,147.18,147.10,147.15,43105
2017/10/26,12:37:00,147.15,147.18,147.13,147.18,13965
2017/10/26,12:38:00,147.18,147.20,147.18,147.20,506909
2017/10/26,12:39:00,147.20,147.21,147.19,147.21,9051
2017/10/26,12:40:00,147.21,147.21,147.19,147.19,3101
2017/10/26,12:41:00,147.19,147.19,147.13,147.14,32248
2017/10/26,12:42:00,147.14,147.19,147.12,147.18,67409
2017/10/26,12:43:00,147.18,147.19,147.16,147.17,88127
2017/10/26,12:44:00,147.17,147.19,147.16,147.17,24657
2017/10/26,12:45:00,147.17,147.18,147.14,147.18,6574
2017/10/26,12:46:00,147.18,147.19,147.15,147.17,22354
2017/10/26,12:47:00,147.17,147.22,147.17,147.22,439760
2017/10/26,12:48:00,147.22,147.22,147.20,147.20,6958
2017/10/26,12:49:00,147.20,147.24,147.20,147.23,10092
2017/10/26,12:50:00,147.23,147.24,147.22,147.22,115499
2017/10/26,12:51:00,147.23,147.25,147.23,147.25,13217
2017/10/26,12:52:00,147.25,147.27,147.21,147.23,19688
2017/10/26,12:53:00,147.24,147.26,147.24,147.24,1679
2017/10/26,12:54:00,147.24,147.24,147.20,147.21,11251
2017/10/26,12:55:00,147.21,147.23,147.20,147.20,6717
2017/10/26,12:56:00,147.20,147.20,147.18,147.20,5385
2017/10/26,12:57:00,147.20,147.23,147.19,147.23,21593
2017/10/26,12:58:00,147.22,147.22,147.18,147.19,10843
2017/10/26,12:59:00,147.18,147.19,147.18,147.19,5214
2017/10/26,13:00:00,147.19,147.19,147.17,147.18,25211
2017/10/26,13:01:00,147.18,147.18,147.09,147.11,38856
2017/10/26,13:02:00,147.11,147.21,147.11,147.21,24091
2017/10/26,13:03:00,147.22,147.22,147.18,147.19,35729
2017/10/26,13:04:00,147.19,147.20,147.19,147.19,6815
2017/10/26,13:05:00,147.19,147.24,147.19,147.24,16880
2017/10/26,13:06:00,147.24,147.25,147.21,147.25,34247
2017/10/26,13:07:00,147.26,147.27,147.23,147.26,22238
2017/10/26,13:08:00,147.27,147.30,147.27,147.27,42992
2017/10/26,13:09:00,147.27,147.29,147.27,147.29,2957
2017/10/26,13:10:00,147.29,147.30,147.26,147.26,7117
2017/10/26,13:11:00,147.26,147.28,147.26,147.27,10814
2017/10/26,13:12:00,147.26,147.28,147.26,147.27,5855
2017/10/26,13:13:00,147.27,147.27,147.25,147.27,3262
2017/10/26,13:14:00,147.27,147.29,147.24,147.24,26152
2017/10/26,13:15:00,147.26,147.27,147.25,147.27,7556
2017/10/26,13:16:00,147.27,147.29,147.26,147.28,49145
2017/10/26,13:17:00,147.28,147.32,147.27,147.32,43347
2017/10/26,13:18:00,147.32,147.34,147.30,147.34,28484
2017/10/26,13:19:00,147.34,147.36,147.33,147.33,32467
2017/10/26,13:20:00,147.33,147.34,147.32,147.32,6888
2017/10/26,13:21:00,147.32,147.35,147.32,147.34,20052
2017/10/26,13:22:00,147.34,147.34,147.32,147.32,16734
2017/10/26,13:23:00,147.32,147.33,147.29,147.29,12371
2017/10/26,13:24:00,147.30,147.30,147.29,147.30,5884
2017/10/26,13:25:00,147.30,147.32,147.28,147.32,16330
2017/10/26,13:26:00,147.32,147.33,147.28,147.33,9820
2017/10/26,13:27:00,147.32,147.32,147.28,147.28,13860
2017/10/26,13:28:00,147.28,147.31,147.28,147.30,6010
2017/10/26,13:29:00,147.31,147.31,147.28,147.29,8427
2017/10/26,13:30:00,147.28,147.28,147.25,147.26,4811
2017/10/26,13:31:00,147.26,147.27,147.25,147.25,26721
2017/10/26,13:32:00,147.25,147.27,147.25,147.26,13945
2017/10/26,13:33:00,147.26,147.28,147.25,147.25,4375
2017/10/26,13:34:00,147.25,147.25,147.23,147.23,16308
2017/10/26,13:35:00,147.23,147.23,147.19,147.20,26526
2017/10/26,13:36:00,147.20,147.26,147.20,147.25,14564
2017/10/26,13:37:00,147.25,147.26,147.24,147.25,11343
2017/10/26,13:38:00,147.25,147.26,147.23,147.23,3770
2017/10/26,13:39:00,147.22,147.26,147.22,147.26,13338
2017/10/26,13:40:00,147.26,147.27,147.24,147.25,15941
2017/10/26,13:41:00,147.26,147.28,147.26,147.26,6481
2017/10/26,13:42:00,147.25,147.26,147.24,147.24,5457
2017/10/26,13:43:00,147.24,147.27,147.24,147.25,6688
2017/10/26,13:44:00,147.25,147.26,147.25,147.26,7731
2017/10/26,13:45:00,147.26,147.27,147.24,147.26,7739
2017/10/26,13:46:00,147.26,147.28,147.23,147.23,14745
2017/10/26,13:47:00,147.24,147.24,147.20,147.20,26595
2017/10/26,13:48:00,147.21,147.21,147.18,147.19,25863
2017/10/26,13:49:00,147.19,147.21,147.18,147.21,20537
2017/10/26,13:50:00,147.21,147.21,147.15,147.15,10380
2017/10/26,13:51:00,147.16,147.18,147.16,147.16,11608
2017/10/26,13:52:00,147.16,147.16,147.12,147.14,15301
2017/10/26,13:53:00,147.14,147.19,147.13,147.18,11258
2017/10/26,13:54:00,147.19,147.20,147.16,147.17,22361
2017/10/26,13:55:00,147.16,147.20,147.16,147.19,9368
2017/10/26,13:56:00,147.19,147.26,147.19,147.24,22432
2017/10/26,13:57:00,147.23,147.24,147.22,147.23,24101
2017/10/26,13:58:00,147.23,147.23,147.21,147.23,8856
2017/10/26,13:59:00,147.23,147.24,147.22,147.22,6549
2017/10/26,14:00:00,147.22,147.25,147.22,147.25,5619
2017/10/26,14:01:00,147.24,147.26,147.23,147.25,7330
2017/10/26,14:02:00,147.25,147.26,147.23,147.23,8825
2017/10/26,14:03:00,147.23,147.26,147.23,147.25,5977
2017/10/26,14:04:00,147.25,147.27,147.24,147.26,9179
2017/10/26,14:05:00,147.25,147.25,147.23,147.25,4167
2017/10/26,14:06:00,147.25,147.27,147.25,147.27,3245
2017/10/26,14:07:00,147.27,147.32,147.26,147.31,9333
2017/10/26,14:08:00,147.31,147.32,147.30,147.30,25484
2017/10/26,14:09:00,147.31,147.33,147.31,147.32,5763
2017/10/26,14:10:00,147.32,147.33,147.31,147.31,36487
2017/10/26,14:11:00,147.31,147.34,147.31,147.34,10529
2017/10/26,14:12:00,147.33,147.37,147.33,147.37,10782
2017/10/26,14:13:00,147.38,147.40,147.36,147.36,28830
2017/10/26,14:14:00,147.36,147.38,147.35,147.37,28836
2017/10/26,14:15:00,147.38,147.40,147.37,147.37,89528
2017/10/26,14:16:00,147.37,147.39,147.37,147.38,11210
2017/10/26,14:17:00,147.37,147.41,147.37,147.39,27362
2017/10/26,14:18:00,147.39,147.39,147.37,147.38,13143
2017/10/26,14:19:00,147.37,147.37,147.36,147.37,11056
2017/10/26,14:20:00,147.37,147.38,147.36,147.36,20214
2017/10/26,14:21:00,147.36,147.36,147.31,147.32,40575
2017/10/26,14:22:00,147.32,147.35,147.32,147.34,10913
2017/10/26,14:23:00,147.34,147.37,147.34,147.36,10695
2017/10/26,14:24:00,147.37,147.38,147.36,147.36,9231
2017/10/26,14:25:00,147.36,147.41,147.36,147.38,12353
2017/10/26,14:26:00,147.38,147.39,147.38,147.38,2346
2017/10/26,14:27:00,147.37,147.39,147.37,147.39,4933
2017/10/26,14:28:00,147.39,147.40,147.37,147.37,4082
2017/10/26,14:29:00,147.37,147.40,147.37,147.40,7117
2017/10/26,14:30:00,147.40,147.41,147.34,147.34,48367
2017/10/26,14:31:00,147.34,147.36,147.34,147.36,20868
2017/10/26,14:32:00,147.35,147.39,147.35,147.37,15450
2017/10/26,14:33:00,147.38,147.38,147.34,147.35,19222
2017/10/26,14:34:00,147.35,147.37,147.35,147.36,1565
2017/10/26,14:35:00,147.36,147.36,147.34,147.34,5592
2017/10/26,14:36:00,147.34,147.34,147.32,147.33,5705
2017/10/26,14:37:00,147.33,147.36,147.32,147.34,9493
2017/10/26,14:38:00,147.34,147.35,147.31,147.31,10782
2017/10/26,14:39:00,147.31,147.32,147.28,147.28,423944
2017/10/26,14:40:00,147.29,147.29,147.26,147.27,8017
2017/10/26,14:41:00,147.26,147.30,147.26,147.30,7557
2017/10/26,14:42:00,147.31,147.33,147.31,147.33,2686
2017/10/26,14:43:00,147.33,147.35,147.31,147.32,4395
2017/10/26,14:44:00,147.32,147.34,147.31,147.32,21038
2017/10/26,14:45:00,147.32,147.32,147.29,147.29,78375
2017/10/26,14:46:00,147.29,147.31,147.28,147.29,12195
2017/10/26,14:47:00,147.29,147.29,147.26,147.28,17337
2017/10/26,14:48:00,147.27,147.29,147.26,147.26,33831
2017/10/26,14:49:00,147.26,147.26,147.23,147.23,16245
2017/10/26,14:50:00,147.23,147.25,147.23,147.24,12145
2017/10/26,14:51:00,147.24,147.24,147.20,147.20,24711
2017/10/26,14:52:00,147.20,147.22,147.19,147.22,246252
2017/10/26,14:53:00,147.22,147.25,147.19,147.21,16644
2017/10/26,14:54:00,147.22,147.24,147.21,147.22,56008
2017/10/26,14:55:00,147.22,147.24,147.22,147.23,72404
2017/10/26,14:56:00,147.24,147.25,147.22,147.24,45453
2017/10/26,14:57:00,147.24,147.24,147.22,147.24,21675
2017/10/26,14:58:00,147.24,147.27,147.24,147.26,156125
2017/10/26,14:59:00,147.25,147.26,147.23,147.25,52236
2017/10/26,15:00:00,147.24,147.25,147.23,147.23,8704
2017/10/26,15:01:00,147.23,147.29,147.23,147.28,26537
2017/10/26,15:02:00,147.28,147.29,147.26,147.26,30672
2017/10/26,15:03:00,147.26,147.28,147.24,147.28,26455
2017/10/26,15:04:00,147.27,147.30,147.27,147.30,103479
2017/10/26,15:05:00,147.29,147.29,147.25,147.29,82138
2017/10/26,15:06:00,147.28,147.29,147.21,147.22,29945
2017/10/26,15:07:00,147.22,147.26,147.22,147.24,29818
2017/10/26,15:08:00,147.23,147.24,147.18,147.19,1002891
2017/10/26,15:09:00,147.18,147.19,147.13,147.13,25427
2017/10/26,15:10:00,147.13,147.16,147.11,147.16,34796
2017/10/26,15:11:00,147.16,147.17,147.15,147.17,35071
2017/10/26,15:12:00,147.18,147.21,147.18,147.19,37676
2017/10/26,15:13:00,147.18,147.18,147.12,147.14,372077
2017/10/26,15:14:00,147.14,147.18,147.14,147.18,283195
2017/10/26,15:15:00,147.17,147.18,147.16,147.17,17072
2017/10/26,15:16:00,147.17,147.17,147.14,147.15,12169
2017/10/26,15:17:00,147.15,147.16,147.14,147.15,5791
2017/10/26,15:18:00,147.15,147.15,147.11,147.11,22617
2017/10/26,15:19:00,147.11,147.12,147.06,147.08,40835
2017/10/26,15:20:00,147.07,147.12,147.07,147.12,36483
2017/10/26,15:21:00,147.11,147.14,147.10,147.14,66020
2017/10/26,15:22:00,147.14,147.15,147.10,147.10,41518
2017/10/26,15:23:00,147.09,147.11,147.09,147.10,26433
2017/10/26,15:24:00,147.10,147.10,147.06,147.06,15416
2017/10/26,15:25:00,147.06,147.08,147.04,147.06,73835
2017/10/26,15:26:00,147.06,147.10,147.05,147.09,25660
2017/10/26,15:27:00,147.09,147.11,147.08,147.11,526203
2017/10/26,15:28:00,147.11,147.11,147.08,147.09,8214
2017/10/26,15:29:00,147.09,147.12,147.09,147.11,18894
2017/10/26,15:30:00,147.11,147.15,147.11,147.13,20988
2017/10/26,15:31:00,147.13,147.15,147.11,147.14,37400
2017/10/26,15:32:00,147.14,147.15,147.13,147.13,18854
2017/10/26,15:33:00,147.14,147.17,147.12,147.12,162836
2017/10/26,15:34:00,147.12,147.12,147.08,147.08,17908
2017/10/26,15:35:00,147.08,147.10,147.06,147.08,21868
2017/10/26,15:36:00,147.08,147.08,147.04,147.07,28374
2017/10/26,15:37:00,147.07,147.07,147.02,147.03,24126
2017/10/26,15:38:00,147.03,147.05,147.03,147.05,50981
2017/10/26,15:39:00,147.05,147.10,147.04,147.09,22738
2017/10/26,15:40:00,147.09,147.12,147.08,147.11,16745
2017/10/26,15:41:00,147.11,147.14,147.11,147.13,20273
2017/10/26,15:42:00,147.13,147.17,147.12,147.17,91864
2017/10/26,15:43:00,147.17,147.18,147.13,147.16,66982
2017/10/26,15:44:00,147.16,147.16,147.13,147.14,486059
2017/10/26,15:45:00,147.14,147.18,147.14,147.18,100532
2017/10/26,15:46:00,147.17,147.20,147.17,147.17,56711
2017/10/26,15:47:00,147.17,147.19,147.17,147.18,20001
2017/10/26,15:48:00,147.19,147.20,147.17,147.18,64615
2017/10/26,15:49:00,147.17,147.20,147.17,147.17,49730
2017/10/26,15:50:00,147.17,147.19,147.15,147.18,63497
2017/10/26,15:51:00,147.19,147.20,147.11,147.11,160321
2017/10/26,15:52:00,147.10,147.16,147.10,147.16,81973
2017/10/26,15:53:00,147.15,147.16,147.13,147.14,68921
2017/10/26,15:54:00,147.15,147.23,147.15,147.21,134000
2017/10/26,15:55:00,147.21,147.23,147.19,147.21,72538
2017/10/26,15:56:00,147.21,147.22,147.18,147.21,93415
2017/10/26,15:57:00,147.21,147.21,147.17,147.20,136614
2017/10/26,15:58:00,147.20,147.20,147.15,147.15,44971
2017/10/26,15:59:00,147.15,147.16,147.07,147.08,197956
2017/10/26,16:00:00,147.08,147.08,146.98,146.99,1182715
2017/10/27,09:31:00,149.33,149.43,149.25,149.29,442292
2017/10/27,09:32:00,149.29,149.33,149.25,149.30,337431
2017/10/27,09:33:00,149.30,149.36,149.26,149.28,271811
2017/10/27,09:34:00,149.28,149.31,149.22,149.27,300257
2017/10/27,09:35:00,149.27,149.36,149.27,149.33,222392
2017/10/27,09:36:00,149.33,149.39,149.32,149.35,268301
2017/10/27,09:37:00,149.36,149.39,149.30,149.30,294435
2017/10/27,09:38:00,149.31,149.33,149.23,149.29,195662
2017/10/27,09:39:00,149.29,149.30,149.23,149.26,397597
2017/10/27,09:40:00,149.25,149.30,149.20,149.21,167955
2017/10/27,09:41:00,149.21,149.32,149.21,149.30,219556
2017/10/27,09:42:00,149.31,149.39,149.28,149.36,338918
2017/10/27,09:43:00,149.36,149.45,149.35,149.42,261954
2017/10/27,09:44:00,149.42,149.45,149.36,149.45,320376
2017/10/27,09:45:00,149.45,149.50,149.40,149.49,257245
2017/10/27,09:46:00,149.50,149.62,149.48,149.59,213064
2017/10/27,09:47:00,149.59,149.61,149.56,149.57,177264
2017/10/27,09:48:00,149.57,149.59,149.53,149.58,276037
2017/10/27,09:49:00,149.59,149.60,149.49,149.50,103003
2017/10/27,09:50:00,149.50,149.53,149.44,149.49,263652
2017/10/27,09:51:00,149.50,149.61,149.48,149.61,121327
2017/10/27,09:52:00,149.62,149.68,149.59,149.68,161381
2017/10/27,09:53:00,149.68,149.80,149.68,149.80,274695
2017/10/27,09:54:00,149.80,149.88,149.79,149.87,499507
2017/10/27,09:55:00,149.87,149.91,149.82,149.86,307572
2017/10/27,09:56:00,149.86,149.88,149.84,149.84,220692
2017/10/27,09:57:00,149.84,149.88,149.78,149.80,135142
2017/10/27,09:58:00,149.80,149.82,149.74,149.81,467857
2017/10/27,09:59:00,149.81,149.93,149.81,149.85,245465
2017/10/27,10:00:00,149.85,149.91,149.78,149.79,140381
2017/10/27,10:01:00,149.79,149.87,149.75,149.80,236329
2017/10/27,10:02:00,149.79,149.99,149.76,149.97,475151
2017/10/27,10:03:00,149.98,150.05,149.93,149.99,446611
2017/10/27,10:04:00,150.00,150.15,150.00,150.09,292987
2017/10/27,10:05:00,150.09,150.09,150.02,150.05,161130
2017/10/27,10:06:00,150.05,150.13,150.05,150.07,167706
2017/10/27,10:07:00,150.07,150.10,150.05,150.07,81471
2017/10/27,10:08:00,150.08,150.13,150.08,150.12,117661
2017/10/27,10:09:00,150.11,150.16,150.10,150.15,218127
2017/10/27,10:10:00,150.15,150.16,150.08,150.09,146495
2017/10/27,10:11:00,150.09,150.13,150.08,150.11,135509
2017/10/27,10:12:00,150.11,150.20,150.11,150.17,78815
2017/10/27,10:13:00,150.17,150.18,150.09,150.15,109209
2017/10/27,10:14:00,150.14,150.30,150.14,150.26,259215
2017/10/27,10:15:00,150.26,150.29,150.22,150.23,197158
2017/10/27,10:16:00,150.23,150.34,150.23,150.31,130032
2017/10/27,10:17:00,150.31,150.39,150.29,150.38,154154
2017/10/27,10:18:00,150.37,150.44,150.37,150.42,239281
2017/10/27,10:19:00,150.42,150.46,150.38,150.43,142314
2017/10/27,10:20:00,150.43,150.45,150.38,150.38,71157
2017/10/27,10:21:00,150.39,150.47,150.39,150.47,94086
2017/10/27,10:22:00,150.46,150.48,150.34,150.36,151349
2017/10/27,10:23:00,150.36,150.37,150.29,150.32,111087
2017/10/27,10:24:00,150.32,150.36,150.28,150.29,116800
2017/10/27,10:25:00,150.30,150.31,150.22,150.27,757185
2017/10/27,10:26:00,150.28,150.31,150.19,150.20,161292
2017/10/27,10:27:00,150.20,150.30,150.20,150.29,79131
2017/10/27,10:28:00,150.28,150.30,150.20,150.23,58963
2017/10/27,10:29:00,150.23,150.29,150.21,150.28,146035
2017/10/27,10:30:00,150.28,150.28,150.17,150.19,61788
2017/10/27,10:31:00,150.18,150.20,150.14,150.16,535325
2017/10/27,10:32:00,150.16,150.22,150.15,150.18,162390
2017/10/27,10:33:00,150.18,150.21,150.16,150.17,199208
2017/10/27,10:34:00,150.17,150.26,150.16,150.24,151387
2017/10/27,10:35:00,150.24,150.30,150.24,150.28,714681
2017/10/27,10:36:00,150.28,150.30,150.21,150.23,74714
2017/10/27,10:37:00,150.22,150.23,150.16,150.21,82209
2017/10/27,10:38:00,150.21,150.25,150.20,150.22,34636
2017/10/27,10:39:00,150.21,150.22,150.20,150.22,27084
2017/10/27,10:40:00,150.22,150.25,150.19,150.19,32844
2017/10/27,10:41:00,150.19,150.19,150.15,150.16,46006
2017/10/27,10:42:00,150.15,150.25,150.15,150.20,65363
2017/10/27,10:43:00,150.20,150.21,150.16,150.21,78679
2017/10/27,10:44:00,150.20,150.20,150.15,150.17,25410
2017/10/27,10:45:00,150.17,150.22,150.17,150.19,22680
2017/10/27,10:46:00,150.19,150.21,150.14,150.20,59911
2017/10/27,10:47:00,150.20,150.21,150.17,150.20,26496
2017/10/27,10:48:00,150.20,150.27,150.20,150.27,148666
2017/10/27,10:49:00,150.26,150.26,150.23,150.25,32229
2017/10/27,10:50:00,150.24,150.27,150.20,150.20,162555
2017/10/27,10:51:00,150.20,150.23,150.17,150.21,69385
2017/10/27,10:52:00,150.20,150.21,150.16,150.16,33168
2017/10/27,10:53:00,150.15,150.19,150.15,150.19,38387
2017/10/27,10:54:00,150.19,150.20,150.17,150.19,35119
2017/10/27,10:55:00,150.19,150.26,150.15,150.20,121141
2017/10/27,10:56:00,150.21,150.25,150.21,150.22,60520
2017/10/27,10:57:00,150.22,150.24,150.16,150.17,126807
2017/10/27,10:58:00,150.16,150.22,150.15,150.21,34183
2017/10/27,10:59:00,150.21,150.22,150.20,150.22,38353
2017/10/27,11:00:00,150.22,150.22,150.09,150.09,124275
2017/10/27,11:01:00,150.10,150.16,150.09,150.14,140508
2017/10/27,11:02:00,150.13,150.21,150.13,150.14,96355
2017/10/27,11:03:00,150.15,150.21,150.14,150.20,20905
2017/10/27,11:04:00,150.20,150.21,150.16,150.19,92958
2017/10/27,11:05:00,150.19,150.24,150.18,150.22,160673
2017/10/27,11:06:00,150.22,150.22,150.15,150.20,86919
2017/10/27,11:07:00,150.20,150.37,150.20,150.36,310804
2017/10/27,11:08:00,150.37,150.39,150.34,150.38,129469
2017/10/27,11:09:00,150.38,150.42,150.35,150.36,95009
2017/10/27,11:10:00,150.35,150.43,150.35,150.41,41541
2017/10/27,11:11:00,150.42,150.45,150.42,150.43,81821
2017/10/27,11:12:00,150.44,150.44,150.34,150.36,118901
2017/10/27,11:13:00,150.36,150.41,150.36,150.40,66156
2017/10/27,11:14:00,150.40,150.40,150.34,150.34,24635
2017/10/27,11:15:00,150.34,150.35,150.32,150.32,46186
2017/10/27,11:16:00,150.32,150.38,150.32,150.32,35299
2017/10/27,11:17:00,150.32,150.39,150.32,150.38,169661
2017/10/27,11:18:00,150.38,150.38,150.32,150.33,131182
2017/10/27,11:19:00,150.32,150.35,150.32,150.32,47887
2017/10/27,11:20:00,150.32,150.33,150.29,150.29,50098
2017/10/27,11:21:00,150.29,150.35,150.27,150.27,48559
2017/10/27,11:22:00,150.28,150.32,150.28,150.30,18118
2017/10/27,11:23:00,150.30,150.37,150.30,150.36,17401
2017/10/27,11:24:00,150.36,150.39,150.35,150.37,79716
2017/10/27,11:25:00,150.38,150.39,150.36,150.36,34774
2017/10/27,11:26:00,150.37,150.39,150.31,150.38,41634
2017/10/27,11:27:00,150.38,150.40,150.35,150.40,34908
2017/10/27,11:28:00,150.40,150.45,150.40,150.44,44224
2017/10/27,11:29:00,150.44,150.62,150.43,150.61,353194
2017/10/27,11:30:00,150.61,150.61,150.51,150.59,65549
2017/10/27,11:31:00,150.59,150.62,150.59,150.61,380614
2017/10/27,11:32:00,150.61,150.69,150.60,150.69,248376
2017/10/27,11:33:00,150.69,150.70,150.63,150.63,207207
2017/10/27,11:34:00,150.64,150.67,150.63,150.65,160388
2017/10/27,11:35:00,150.65,150.65,150.61,150.64,46320
2017/10/27,11:36:00,150.63,150.66,150.61,150.64,154899
2017/10/27,11:37:00,150.64,150.67,150.63,150.65,595704
2017/10/27,11:38:00,150.65,150.69,150.63,150.68,142088
2017/10/27,11:39:00,150.68,150.69,150.65,150.66,46879
2017/10/27,11:40:00,150.65,150.67,150.64,150.64,50208
2017/10/27,11:41:00,150.64,150.72,150.63,150.71,186539
2017/10/27,11:42:00,150.72,150.76,150.70,150.71,104379
2017/10/27,11:43:00,150.70,150.72,150.67,150.69,62775
2017/10/27,11:44:00,150.70,150.75,150.70,150.74,48947
2017/10/27,11:45:00,150.74,150.79,150.74,150.74,106645
2017/10/27,11:46:00,150.75,150.77,150.73,150.74,163557
2017/10/27,11:47:00,150.74,150.75,150.71,150.71,42729
2017/10/27,11:48:00,150.70,150.74,150.70,150.74,30400
2017/10/27,11:49:00,150.74,150.79,150.74,150.79,50741
2017/10/27,11:50:00,150.79,150.88,150.79,150.87,293576
2017/10/27,11:51:00,150.87,150.92,150.87,150.91,625052
2017/10/27,11:52:00,150.92,150.97,150.90,150.93,181160
2017/10/27,11:53:00,150.93,150.99,150.92,150.95,267658
2017/10/27,11:54:00,150.96,150.96,150.89,150.89,93589
2017/10/27,11:55:00,150.88,150.94,150.88,150.90,91204
2017/10/27,11:56:00,150.90,150.93,150.87,150.87,554874
2017/10/27,11:57:00,150.87,150.87,150.80,150.85,137920
2017/10/27,11:58:00,150.85,150.87,150.82,150.86,50436
2017/10/27,11:59:00,150.86,150.88,150.84,150.84,35557
2017/10/27,12:00:00,150.85,150.89,150.85,150.87,41159
2017/10/27,12:01:00,150.86,150.88,150.82,150.88,107240
2017/10/27,12:02:00,150.88,150.93,150.87,150.93,82974
2017/10/27,12:03:00,150.93,151.00,150.92,150.99,117326
2017/10/27,12:04:00,151.00,151.00,150.93,150.96,78539
2017/10/27,12:05:00,150.96,151.03,150.96,151.00,102769
2017/10/27,12:06:00,151.00,151.02,150.96,150.96,84268
2017/10/27,12:07:00,150.95,151.07,150.93,151.07,151089
2017/10/27,12:08:00,151.07,151.08,151.04,151.04,97551
2017/10/27,12:09:00,151.04,151.04,150.99,151.04,117545
2017/10/27,12:10:00,151.04,151.07,150.99,151.00,1182648
2017/10/27,12:11:00,151.00,151.02,150.95,150.95,182622
2017/10/27,12:12:00,150.95,151.01,150.95,151.00,86575
2017/10/27,12:13:00,151.00,151.00,150.94,150.94,78296
2017/10/27,12:14:00,150.95,150.98,150.92,150.96,130596
2017/10/27,12:15:00,150.96,150.99,150.93,150.94,217669
2017/10/27,12:16:00,150.94,150.97,150.93,150.96,74253
2017/10/27,12:17:00,150.96,151.04,150.96,151.04,190437
2017/10/27,12:18:00,151.04,151.08,151.01,151.06,236921
2017/10/27,12:19:00,151.07,151.10,151.05,151.09,74397
2017/10/27,12:20:00,151.09,151.09,151.00,151.02,145499
2017/10/27,12:21:00,151.02,151.09,151.02,151.08,61815
2017/10/27,12:22:00,151.08,151.13,151.08,151.10,123586
2017/10/27,12:23:00,151.10,151.13,151.07,151.07,88475
2017/10/27,12:24:00,151.07,151.09,151.04,151.08,69156
2017/10/27,12:25:00,151.08,151.09,151.03,151.03,39015
2017/10/27,12:26:00,151.02,151.07,151.02,151.04,47345
2017/10/27,12:27:00,151.04,151.05,151.02,151.05,35616
2017/10/27,12:28:00,151.05,151.06,151.04,151.04,36338
2017/10/27,12:29:00,151.04,151.05,151.03,151.05,74587
2017/10/27,12:30:00,151.05,151.14,151.04,151.10,109519
2017/10/27,12:31:00,151.10,151.11,151.07,151.09,118973
2017/10/27,12:32:00,151.10,151.10,151.06,151.07,71933
2017/10/27,12:33:00,151.07,151.12,151.06,151.10,35600
2017/10/27,12:34:00,151.09,151.14,151.08,151.14,160037
2017/10/27,12:35:00,151.14,151.14,151.09,151.12,92552
2017/10/27,12:36:00,151.12,151.18,151.09,151.16,314795
2017/10/27,12:37:00,151.16,151.16,151.11,151.15,95669
2017/10/27,12:38:00,151.14,151.22,151.14,151.19,233715
2017/10/27,12:39:00,151.19,151.25,151.18,151.23,55680
2017/10/27,12:40:00,151.23,151.24,151.16,151.24,115578
2017/10/27,12:41:00,151.23,151.24,151.19,151.24,143533
2017/10/27,12:42:00,151.24,151.25,151.21,151.22,71006
2017/10/27,12:43:00,151.22,151.25,151.18,151.19,126537
2017/10/27,12:44:00,151.19,151.21,151.18,151.21,122801
2017/10/27,12:45:00,151.20,151.27,151.20,151.26,129865
2017/10/27,12:46:00,151.25,151.26,151.21,151.21,86764
2017/10/27,12:47:00,151.21,151.25,151.19,151.24,38253
2017/10/27,12:48:00,151.24,151.27,151.24,151.25,36088
2017/10/27,12:49:00,151.24,151.24,151.21,151.22,78595
2017/10/27,12:50:00,151.22,151.22,151.19,151.19,28664
2017/10/27,12:51:00,151.19,151.21,151.15,151.16,70684
2017/10/27,12:52:00,151.16,151.17,151.15,151.16,30995
2017/10/27,12:53:00,151.16,151.17,151.15,151.17,61186
2017/10/27,12:54:00,151.17,151.20,151.15,151.17,202269
2017/10/27,12:55:00,151.17,151.17,151.13,151.15,44415
2017/10/27,12:56:00,151.15,151.17,151.13,151.17,101546
2017/10/27,12:57:00,151.16,151.18,151.14,151.15,68396
2017/10/27,12:58:00,151.15,151.17,151.11,151.14,235927
2017/10/27,12:59:00,151.15,151.15,151.11,151.11,17250
2017/10/27,13:00:00,151.10,151.10,151.04,151.07,86179
2017/10/27,13:01:00,151.07,151.12,151.07,151.11,446112
2017/10/27,13:02:00,151.11,151.16,151.11,151.14,60764
2017/10/27,13:03:00,151.14,151.16,151.12,151.14,45329
2017/10/27,13:04:00,151.14,151.15,151.08,151.09,42955
2017/10/27,13:05:00,151.09,151.11,151.09,151.11,14249
2017/10/27,13:06:00,151.11,151.14,151.10,151.10,859180
2017/10/27,13:07:00,151.11,151.15,151.11,151.12,28669
2017/10/27,13:08:00,151.12,151.15,151.11,151.11,69043
2017/10/27,13:09:00,151.11,151.11,151.09,151.09,28693
2017/10/27,13:10:00,151.09,151.10,151.08,151.09,31216
2017/10/27,13:11:00,151.09,151.10,151.06,151.07,58758
2017/10/27,13:12:00,151.07,151.07,151.02,151.02,47237
2017/10/27,13:13:00,151.02,151.05,151.01,151.01,37663
2017/10/27,13:14:00,151.02,151.03,151.00,151.02,62432
2017/10/27,13:15:00,151.02,151.04,151.01,151.01,39166
2017/10/27,13:16:00,151.01,151.03,151.00,151.01,34726
2017/10/27,13:17:00,151.01,151.03,151.01,151.03,16760
2017/10/27,13:18:00,151.03,151.03,151.01,151.02,35350
2017/10/27,13:19:00,151.02,151.08,151.02,151.05,26986
2017/10/27,13:20:00,151.06,151.11,151.06,151.09,30834
2017/10/27,13:21:00,151.09,151.10,151.06,151.08,27379
2017/10/27,13:22:00,151.08,151.10,151.08,151.08,15113
2017/10/27,13:23:00,151.08,151.09,151.01,151.02,47120
2017/10/27,13:24:00,151.02,151.04,151.01,151.04,45265
2017/10/27,13:25:00,151.05,151.05,151.01,151.02,19254
2017/10/27,13:26:00,151.01,151.05,151.01,151.04,32175
2017/10/27,13:27:00,151.04,151.04,151.03,151.03,33416
2017/10/27,13:28:00,151.03,151.05,151.03,151.04,25967
2017/10/27,13:29:00,151.03,151.04,150.99,150.99,26937
2017/10/27,13:30:00,150.99,151.01,150.98,151.00,20886
2017/10/27,13:31:00,151.00,151.04,151.00,151.02,11897
2017/10/27,13:32:00,151.02,151.03,151.00,151.03,33664
2017/10/27,13:33:00,151.03,151.07,151.03,151.04,41483
2017/10/27,13:34:00,151.04,151.04,151.00,151.01,15255
2017/10/27,13:35:00,151.01,151.06,151.01,151.06,17873
2017/10/27,13:36:00,151.06,151.08,151.05,151.08,68763
2017/10/27,13:37:00,151.08,151.15,151.08,151.15,58173
2017/10/27,13:38:00,151.15,151.16,151.11,151.14,59710
2017/10/27,13:39:00,151.14,151.17,151.13,151.16,61825
2017/10/27,13:40:00,151.16,151.17,151.14,151.16,43436
2017/10/27,13:41:00,151.16,151.17,151.12,151.14,46263
2017/10/27,13:42:00,151.14,151.15,151.13,151.15,438721
2017/10/27,13:43:00,151.15,151.17,151.14,151.14,27847
2017/10/27,13:44:00,151.14,151.18,151.14,151.17,50168
2017/10/27,13:45:00,151.16,151.17,151.12,151.13,85684
2017/10/27,13:46:00,151.12,151.14,151.12,151.13,34552
2017/10/27,13:47:00,151.13,151.14,151.12,151.14,14452
2017/10/27,13:48:00,151.14,151.16,151.14,151.16,24938
2017/10/27,13:49:00,151.16,151.20,151.16,151.20,58354
2017/10/27,13:50:00,151.20,151.21,151.17,151.19,52823
2017/10/27,13:51:00,151.19,151.23,151.19,151.23,44613
2017/10/27,13:52:00,151.22,151.26,151.21,151.23,157066
2017/10/27,13:53:00,151.23,151.25,151.22,151.23,55962
2017/10/27,13:54:00,151.23,151.28,151.23,151.27,48893
2017/10/27,13:55:00,151.27,151.34,151.26,151.30,252630
2017/10/27,13:56:00,151.31,151.31,151.29,151.31,48296
2017/10/27,13:57:00,151.31,151.33,151.29,151.32,35891
2017/10/27,13:58:00,151.32,151.37,151.31,151.35,95286
2017/10/27,13:59:00,151.35,151.37,151.33,151.35,89627
2017/10/27,14:00:00,151.35,151.38,151.35,151.37,38807
2017/10/27,14:01:00,151.36,151.37,151.34,151.36,27046
2017/10/27,14:02:00,151.36,151.36,151.33,151.34,24826
2017/10/27,14:03:00,151.34,151.37,151.33,151.34,48854
2017/10/27,14:04:00,151.35,151.39,151.35,151.38,24678
2017/10/27,14:05:00,151.38,151.40,151.38,151.38,33202
2017/10/27,14:06:00,151.38,151.40,151.37,151.39,43134
2017/10/27,14:07:00,151.38,151.39,151.36,151.38,50955
2017/10/27,14:08:00,151.38,151.39,151.37,151.38,37868
2017/10/27,14:09:00,151.38,151.41,151.37,151.41,30542
2017/10/27,14:10:00,151.41,151.45,151.41,151.45,93618
2017/10/27,14:11:00,151.45,151.47,151.43,151.45,32206
2017/10/27,14:12:00,151.45,151.46,151.44,151.44,17486
2017/10/27,14:13:00,151.44,151.47,151.44,151.46,37964
2017/10/27,14:14:00,151.47,151.52,151.46,151.51,62494
2017/10/27,14:15:00,151.50,151.51,151.41,151.41,59831
2017/10/27,14:16:00,151.41,151.42,151.39,151.39,47176
2017/10/27,14:17:00,151.39,151.39,151.37,151.38,27595
2017/10/27,14:18:00,151.38,151.42,151.36,151.42,291410
2017/10/27,14:19:00,151.41,151.44,151.40,151.44,41290
2017/10/27,14:20:00,151.45,151.50,151.44,151.49,148654
2017/10/27,14:21:00,151.49,151.49,151.42,151.42,487405
2017/10/27,14:22:00,151.42,151.43,151.38,151.38,33783
2017/10/27,14:23:00,151.38,151.38,151.32,151.33,35724
2017/10/27,14:24:00,151.33,151.36,151.33,151.36,23944
2017/10/27,14:25:00,151.36,151.36,151.32,151.34,18877
2017/10/27,14:26:00,151.35,151.41,151.34,151.39,84430
2017/10/27,14:27:00,151.40,151.40,151.32,151.34,239703
2017/10/27,14:28:00,151.34,151.34,151.28,151.30,192305
2017/10/27,14:29:00,151.30,151.31,151.28,151.29,84950
2017/10/27,14:30:00,151.28,151.29,151.26,151.27,88598
2017/10/27,14:31:00,151.28,151.30,151.23,151.30,210401
2017/10/27,14:32:00,151.30,151.30,151.25,151.25,558713
2017/10/27,14:33:00,151.25,151.30,151.25,151.29,54831
2017/10/27,14:34:00,151.29,151.30,151.26,151.29,163653
2017/10/27,14:35:00,151.29,151.31,151.29,151.31,38990
2017/10/27,14:36:00,151.31,151.32,151.28,151.29,55330
2017/10/27,14:37:00,151.30,151.30,151.28,151.29,19914
2017/10/27,14:38:00,151.29,151.29,151.18,151.18,121683
2017/10/27,14:39:00,151.18,151.25,151.18,151.23,49072
2017/10/27,14:40:00,151.23,151.24,151.22,151.24,26249
2017/10/27,14:41:00,151.24,151.26,151.19,151.20,44141
2017/10/27,14:42:00,151.20,151.23,151.17,151.17,36605
2017/10/27,14:43:00,151.17,151.20,151.16,151.19,31151
2017/10/27,14:44:00,151.19,151.23,151.19,151.20,46503
2017/10/27,14:45:00,151.20,151.22,151.19,151.19,74476
2017/10/27,14:46:00,151.19,151.25,151.19,151.25,28293
2017/10/27,14:47:00,151.26,151.26,151.21,151.22,474376
2017/10/27,14:48:00,151.22,151.22,151.18,151.19,38386
2017/10/27,14:49:00,151.19,151.20,151.17,151.17,67296
2017/10/27,14:50:00,151.18,151.18,151.16,151.17,65734
2017/10/27,14:51:00,151.17,151.24,151.15,151.21,100056
2017/10/27,14:52:00,151.21,151.22,151.17,151.22,100019
2017/10/27,14:53:00,151.22,151.24,151.20,151.22,449945
2017/10/27,14:54:00,151.23,151.23,151.20,151.21,34191
2017/10/27,14:55:00,151.21,151.26,151.21,151.25,391611
2017/10/27,14:56:00,151.25,151.25,151.24,151.24,441371
2017/10/27,14:57:00,151.24,151.30,151.23,151.27,66391
2017/10/27,14:58:00,151.27,151.29,151.26,151.28,36172
2017/10/27,14:59:00,151.28,151.31,151.28,151.31,32324
2017/10/27,15:00:00,151.31,151.31,151.28,151.30,26871
2017/10/27,15:01:00,151.29,151.29,151.25,151.27,58535
2017/10/27,15:02:00,151.27,151.28,151.26,151.27,119050
2017/10/27,15:03:00,151.27,151.27,151.24,151.26,34593
2017/10/27,15:04:00,151.26,151.30,151.25,151.29,123219
2017/10/27,15:05:00,151.29,151.29,151.28,151.28,61938
2017/10/27,15:06:00,151.28,151.30,151.27,151.30,145365
2017/10/27,15:07:00,151.30,151.32,151.30,151.31,29944
2017/10/27,15:08:00,151.31,151.37,151.31,151.36,140315
2017/10/27,15:09:00,151.36,151.36,151.33,151.34,70096
2017/10/27,15:10:00,151.34,151.36,151.34,151.36,20991
2017/10/27,15:11:00,151.35,151.36,151.34,151.36,341867
2017/10/27,15:12:00,151.35,151.37,151.35,151.37,46015
2017/10/27,15:13:00,151.37,151.40,151.33,151.39,63272
2017/10/27,15:14:00,151.40,151.41,151.37,151.40,53525
2017/10/27,15:15:00,151.40,151.44,151.40,151.43,193043
2017/10/27,15:16:00,151.42,151.45,151.41,151.45,47523
2017/10/27,15:17:00,151.44,151.46,151.41,151.42,152247
2017/10/27,15:18:00,151.41,151.44,151.41,151.42,36929
2017/10/27,15:19:00,151.43,151.45,151.43,151.44,41314
2017/10/27,15:20:00,151.44,151.47,151.43,151.47,68623
2017/10/27,15:21:00,151.47,151.47,151.45,151.45,36693
2017/10/27,15:22:00,151.44,151.47,151.44,151.47,46011
2017/10/27,15:23:00,151.46,151.46,151.42,151.42,96022
2017/10/27,15:24:00,151.42,151.46,151.42,151.43,85981
2017/10/27,15:25:00,151.43,151.43,151.41,151.43,32071
2017/10/27,15:26:00,151.42,151.44,151.41,151.41,76184
2017/10/27,15:27:00,151.41,151.47,151.41,151.47,60932
2017/10/27,15:28:00,151.47,151.49,151.45,151.46,125357
2017/10/27,15:29:00,151.46,151.47,151.43,151.44,62874
2017/10/27,15:30:00,151.43,151.44,151.41,151.41,546391
2017/10/27,15:31:00,151.41,151.41,151.37,151.37,73743
2017/10/27,15:32:00,151.36,151.37,151.34,151.35,176410
2017/10/27,15:33:00,151.35,151.37,151.31,151.32,221229
2017/10/27,15:34:00,151.32,151.36,151.31,151.35,504900
2017/10/27,15:35:00,151.35,151.37,151.32,151.37,251645
2017/10/27,15:36:00,151.37,151.39,151.36,151.39,124228
2017/10/27,15:37:00,151.39,151.41,151.37,151.37,102767
2017/10/27,15:38:00,151.38,151.38,151.37,151.38,28992
2017/10/27,15:39:00,151.37,151.39,151.36,151.38,111179
2017/10/27,15:40:00,151.38,151.39,151.36,151.37,139663
2017/10/27,15:41:00,151.37,151.38,151.34,151.34,124464
2017/10/27,15:42:00,151.35,151.37,151.34,151.37,146765
2017/10/27,15:43:00,151.37,151.37,151.31,151.35,352737
2017/10/27,15:44:00,151.35,151.36,151.30,151.31,194678
2017/10/27,15:45:00,151.30,151.32,151.30,151.30,175088
2017/10/27,15:46:00,151.30,151.37,151.30,151.36,802137
2017/10/27,15:47:00,151.36,151.42,151.35,151.41,628535
2017/10/27,15:48:00,151.41,151.41,151.39,151.40,176472
2017/10/27,15:49:00,151.40,151.43,151.40,151.43,326299
2017/10/27,15:50:00,151.43,151.46,151.43,151.45,336706
2017/10/27,15:51:00,151.45,151.52,151.44,151.45,429037
2017/10/27,15:52:00,151.44,151.45,151.39,151.40,115533
2017/10/27,15:53:00,151.40,151.41,151.37,151.41,156845
2017/10/27,15:54:00,151.41,151.41,151.34,151.35,152816
2017/10/27,15:55:00,151.35,151.36,151.32,151.33,188240
2017/10/27,15:56:00,151.33,151.33,151.30,151.30,185939
2017/10/27,15:57:00,151.30,151.31,151.17,151.18,341229
2017/10/27,15:58:00,151.18,151.25,151.17,151.25,455898
2017/10/27,15:59:00,151.25,151.28,151.23,151.26,685622
2017/10/27,16:00:00,151.26,151.26,151.19,151.19,1263883
2017/10/30,09:31:00,151.08,151.16,151.07,151.13,320097
2017/10/30,09:32:00,151.12,151.25,151.12,151.24,205104
2017/10/30,09:33:00,151.24,151.33,151.23,151.30,161594
2017/10/30,09:34:00,151.30,151.38,151.30,151.36,56906
2017/10/30,09:35:00,151.34,151.39,151.32,151.37,202852
2017/10/30,09:36:00,151.37,151.45,151.37,151.44,114565
2017/10/30,09:37:00,151.43,151.50,151.43,151.50,106806
2017/10/30,09:38:00,151.50,151.55,151.49,151.52,113359
2017/10/30,09:39:00,151.51,151.59,151.47,151.57,90591
2017/10/30,09:40:00,151.57,151.65,151.57,151.61,174505
2017/10/30,09:41:00,151.61,151.65,151.57,151.58,119790
2017/10/30,09:42:00,151.58,151.58,151.42,151.44,82394
2017/10/30,09:43:00,151.43,151.50,151.43,151.50,56346
2017/10/30,09:44:00,151.50,151.52,151.40,151.43,75900
2017/10/30,09:45:00,151.43,151.58,151.43,151.56,106455
2017/10/30,09:46:00,151.56,151.67,151.56,151.61,127963
2017/10/30,09:47:00,151.61,151.61,151.50,151.54,52639
2017/10/30,09:48:00,151.54,151.59,151.48,151.59,75180
2017/10/30,09:49:00,151.59,151.63,151.58,151.58,45625
2017/10/30,09:50:00,151.58,151.63,151.57,151.62,55456
2017/10/30,09:51:00,151.63,151.65,151.59,151.63,53879
2017/10/30,09:52:00,151.63,151.67,151.63,151.63,46315
2017/10/30,09:53:00,151.63,151.71,151.63,151.68,78233
2017/10/30,09:54:00,151.68,151.74,151.67,151.71,62355
2017/10/30,09:55:00,151.70,151.78,151.68,151.78,48860
2017/10/30,09:56:00,151.78,151.78,151.69,151.71,58662
2017/10/30,09:57:00,151.71,151.76,151.70,151.73,128629
2017/10/30,09:58:00,151.73,151.76,151.68,151.68,81841
2017/10/30,09:59:00,151.68,151.75,151.64,151.70,117933
2017/10/30,10:00:00,151.69,151.75,151.68,151.74,136271
2017/10/30,10:01:00,151.73,151.76,151.69,151.75,62332
2017/10/30,10:02:00,151.76,151.76,151.67,151.68,60245
2017/10/30,10:03:00,151.68,151.75,151.68,151.71,41846
2017/10/30,10:04:00,151.73,151.73,151.69,151.71,55521
2017/10/30,10:05:00,151.71,151.76,151.71,151.76,29437
2017/10/30,10:06:00,151.76,151.84,151.74,151.81,125334
2017/10/30,10:07:00,151.80,151.80,151.73,151.74,387971
2017/10/30,10:08:00,151.76,151.80,151.75,151.75,66179
2017/10/30,10:09:00,151.76,151.79,151.72,151.75,28946
2017/10/30,10:10:00,151.75,151.80,151.75,151.76,25813
2017/10/30,10:11:00,151.77,151.79,151.76,151.78,58990
2017/10/30,10:12:00,151.78,151.83,151.77,151.83,43611
2017/10/30,10:13:00,151.83,151.86,151.82,151.85,105920
2017/10/30,10:14:00,151.85,151.87,151.83,151.86,82561
2017/10/30,10:15:00,151.86,151.90,151.85,151.90,43835
2017/10/30,10:16:00,151.90,151.94,151.87,151.93,76631
2017/10/30,10:17:00,151.94,152.01,151.93,152.00,240934
2017/10/30,10:18:00,152.01,152.09,152.00,152.07,218182
2017/10/30,10:19:00,152.07,152.12,152.05,152.12,156364
2017/10/30,10:20:00,152.12,152.15,152.06,152.14,511778
2017/10/30,10:21:00,152.13,152.17,152.09,152.10,237754
2017/10/30,10:22:00,152.10,152.11,152.04,152.05,42477
2017/10/30,10:23:00,152.06,152.09,152.01,152.09,37993
2017/10/30,10:24:00,152.09,152.09,152.03,152.04,136140
2017/10/30,10:25:00,152.04,152.07,152.02,152.03,119556
2017/10/30,10:26:00,152.03,152.04,152.00,152.02,92710
2017/10/30,10:27:00,152.02,152.02,151.99,152.01,36626
2017/10/30,10:28:00,152.01,152.04,152.00,152.04,21466
2017/10/30,10:29:00,152.03,152.04,152.01,152.04,32100
2017/10/30,10:30:00,152.04,152.08,152.04,152.08,45242
2017/10/30,10:31:00,152.09,152.11,152.06,152.07,46814
2017/10/30,10:32:00,152.08,152.10,152.07,152.09,45998
2017/10/30,10:33:00,152.09,152.10,152.07,152.07,37833
2017/10/30,10:34:00,152.07,152.08,152.03,152.05,48984
2017/10/30,10:35:00,152.05,152.10,152.05,152.09,82050
2017/10/30,10:36:00,152.09,152.19,152.09,152.12,102610
2017/10/30,10:37:00,152.12,152.13,152.06,152.07,58948
2017/10/30,10:38:00,152.06,152.06,152.00,152.01,140798
2017/10/30,10:39:00,152.01,152.03,151.99,152.01,31640
2017/10/30,10:40:00,152.01,152.06,152.00,152.03,26533
2017/10/30,10:41:00,152.04,152.04,151.98,151.98,47767
2017/10/30,10:42:00,151.98,152.01,151.94,151.95,123205
2017/10/30,10:43:00,151.95,151.97,151.91,151.94,113419
2017/10/30,10:44:00,151.94,152.01,151.93,152.01,66102
2017/10/30,10:45:00,152.01,152.02,151.96,152.00,55963
2017/10/30,10:46:00,152.01,152.01,151.97,151.97,25090
2017/10/30,10:47:00,151.97,151.97,151.94,151.94,64186
2017/10/30,10:48:00,151.94,151.95,151.93,151.95,30381
2017/10/30,10:49:00,151.94,152.00,151.93,151.99,50114
2017/10/30,10:50:00,151.99,152.01,151.93,151.94,54686
2017/10/30,10:51:00,151.94,151.94,151.88,151.90,58108
2017/10/30,10:52:00,151.90,151.91,151.86,151.91,461375
2017/10/30,10:53:00,151.90,151.94,151.89,151.93,20806
2017/10/30,10:54:00,151.92,151.97,151.92,151.96,11213
2017/10/30,10:55:00,151.97,151.98,151.91,151.92,37291
2017/10/30,10:56:00,151.92,151.95,151.91,151.95,9686
2017/10/30,10:57:00,151.95,151.96,151.93,151.93,23794
2017/10/30,10:58:00,151.94,151.96,151.93,151.94,20992
2017/10/30,10:59:00,151.94,151.99,151.93,151.99,39594
2017/10/30,11:00:00,151.99,151.99,151.93,151.96,42658
2017/10/30,11:01:00,151.96,151.97,151.92,151.92,390391
2017/10/30,11:02:00,151.92,151.94,151.91,151.94,28973
2017/10/30,11:03:00,151.93,151.95,151.90,151.93,33391
2017/10/30,11:04:00,151.93,151.95,151.92,151.92,19408
2017/10/30,11:05:00,151.92,151.93,151.89,151.93,19833
2017/10/30,11:06:00,151.93,151.96,151.93,151.94,766436
2017/10/30,11:07:00,151.95,151.98,151.94,151.95,24853
2017/10/30,11:08:00,151.95,151.96,151.90,151.91,24141
2017/10/30,11:09:00,151.91,151.91,151.82,151.83,78735
2017/10/30,11:10:00,151.84,151.84,151.73,151.78,109626
2017/10/30,11:11:00,151.78,151.82,151.75,151.80,161635
2017/10/30,11:12:00,151.80,151.80,151.65,151.70,202311
2017/10/30,11:13:00,151.70,151.72,151.65,151.66,37091
2017/10/30,11:14:00,151.66,151.70,151.65,151.69,52677
2017/10/30,11:15:00,151.69,151.79,151.68,151.76,80684
2017/10/30,11:16:00,151.76,151.79,151.71,151.75,49922
2017/10/30,11:17:00,151.75,151.79,151.74,151.77,25396
2017/10/30,11:18:00,151.77,151.80,151.74,151.79,10984
2017/10/30,11:19:00,151.79,151.80,151.77,151.79,48129
2017/10/30,11:20:00,151.79,151.81,151.66,151.66,206933
2017/10/30,11:21:00,151.66,151.72,151.65,151.72,160374
2017/10/30,11:22:00,151.71,151.71,151.64,151.66,138830
2017/10/30,11:23:00,151.66,151.67,151.57,151.64,111248
2017/10/30,11:24:00,151.66,151.72,151.65,151.70,30650
2017/10/30,11:25:00,151.70,151.71,151.66,151.71,320002
2017/10/30,11:26:00,151.71,151.73,151.65,151.66,26529
2017/10/30,11:27:00,151.66,151.73,151.66,151.69,30474
2017/10/30,11:28:00,151.69,151.69,151.61,151.61,30284
2017/10/30,11:29:00,151.61,151.64,151.52,151.53,100482
2017/10/30,11:30:00,151.53,151.58,151.51,151.54,54194
2017/10/30,11:31:00,151.54,151.54,151.48,151.50,89335
2017/10/30,11:32:00,151.50,151.57,151.47,151.48,92614
2017/10/30,11:33:00,151.49,151.49,151.43,151.44,63541
2017/10/30,11:34:00,151.44,151.50,151.44,151.48,68825
2017/10/30,11:35:00,151.49,151.49,151.45,151.47,20153
2017/10/30,11:36:00,151.48,151.48,151.37,151.39,130303
2017/10/30,11:37:00,151.39,151.42,151.39,151.40,111769
2017/10/30,11:38:00,151.40,151.41,151.36,151.38,196862
2017/10/30,11:39:00,151.38,151.40,151.35,151.40,95283
2017/10/30,11:40:00,151.40,151.40,151.32,151.36,42147
2017/10/30,11:41:00,151.37,151.37,151.29,151.37,52946
2017/10/30,11:42:00,151.37,151.48,151.37,151.47,97364
2017/10/30,11:43:00,151.47,151.51,151.44,151.50,62373
2017/10/30,11:44:00,151.50,151.52,151.49,151.50,19652
2017/10/30,11:45:00,151.51,151.54,151.49,151.54,149858
2017/10/30,11:46:00,151.54,151.57,151.54,151.54,43094
2017/10/30,11:47:00,151.54,151.57,151.51,151.56,44216
2017/10/30,11:48:00,151.55,151.56,151.54,151.55,13468
2017/10/30,11:49:00,151.55,151.56,151.51,151.56,68527
2017/10/30,11:50:00,151.56,151.59,151.55,151.56,21013
2017/10/30,11:51:00,151.55,151.57,151.47,151.47,333411
2017/10/30,11:52:00,151.47,151.54,151.47,151.54,217441
2017/10/30,11:53:00,151.54,151.54,151.51,151.54,35680
2017/10/30,11:54:00,151.53,151.55,151.51,151.51,21788
2017/10/30,11:55:00,151.52,151.54,151.51,151.54,12996
2017/10/30,11:56:00,151.54,151.57,151.51,151.53,799390
2017/10/30,11:57:00,151.53,151.54,151.49,151.50,105596
2017/10/30,11:58:00,151.50,151.54,151.50,151.54,141644
2017/10/30,11:59:00,151.53,151.54,151.52,151.53,22421
2017/10/30,12:00:00,151.53,151.56,151.51,151.56,22319
2017/10/30,12:01:00,151.56,151.56,151.53,151.54,35524
2017/10/30,12:02:00,151.54,151.54,151.48,151.50,272147
2017/10/30,12:03:00,151.50,151.51,151.50,151.50,115564
2017/10/30,12:04:00,151.50,151.51,151.47,151.47,14641
2017/10/30,12:05:00,151.47,151.47,151.38,151.43,35577
2017/10/30,12:06:00,151.43,151.45,151.42,151.44,152875
2017/10/30,12:07:00,151.44,151.45,151.40,151.40,207533
2017/10/30,12:08:00,151.40,151.42,151.37,151.37,227920
2017/10/30,12:09:00,151.38,151.41,151.38,151.40,25361
2017/10/30,12:10:00,151.40,151.40,151.39,151.40,55007
2017/10/30,12:11:00,151.41,151.41,151.31,151.31,152823
2017/10/30,12:12:00,151.31,151.31,151.22,151.23,66660
2017/10/30,12:13:00,151.24,151.29,151.24,151.27,64437
2017/10/30,12:14:00,151.27,151.31,151.26,151.30,73951
2017/10/30,12:15:00,151.30,151.31,151.28,151.30,175264
2017/10/30,12:16:00,151.30,151.30,151.27,151.27,125600
2017/10/30,12:17:00,151.27,151.28,151.18,151.22,188402
2017/10/30,12:18:00,151.22,151.24,151.20,151.22,68856
2017/10/30,12:19:00,151.21,151.21,151.07,151.08,64863
2017/10/30,12:20:00,151.07,151.08,151.02,151.02,109454
2017/10/30,12:21:00,151.01,151.04,151.00,151.03,100339
2017/10/30,12:22:00,151.03,151.06,150.99,151.05,121772
2017/10/30,12:23:00,151.05,151.08,151.04,151.07,35288
2017/10/30,12:24:00,151.08,151.09,151.04,151.09,250529
2017/10/30,12:25:00,151.09,151.14,151.07,151.14,93721
2017/10/30,12:26:00,151.14,151.18,151.14,151.16,71683
2017/10/30,12:27:00,151.16,151.18,151.15,151.17,91223
2017/10/30,12:28:00,151.17,151.18,151.16,151.18,24592
2017/10/30,12:29:00,151.18,151.25,151.17,151.24,59408
2017/10/30,12:30:00,151.23,151.24,151.20,151.20,80561
2017/10/30,12:31:00,151.21,151.29,151.19,151.27,372669
2017/10/30,12:32:00,151.28,151.39,151.28,151.37,356221
2017/10/30,12:33:00,151.37,151.42,151.34,151.42,62588
2017/10/30,12:34:00,151.42,151.45,151.39,151.39,32012
2017/10/30,12:35:00,151.39,151.43,151.36,151.42,21689
2017/10/30,12:36:00,151.42,151.43,151.40,151.40,13903
2017/10/30,12:37:00,151.40,151.43,151.40,151.43,18927
2017/10/30,12:38:00,151.43,151.43,151.37,151.40,28691
2017/10/30,12:39:00,151.40,151.43,151.39,151.43,28090
2017/10/30,12:40:00,151.43,151.45,151.41,151.42,11736
2017/10/30,12:41:00,151.42,151.44,151.37,151.37,21252
2017/10/30,12:42:00,151.37,151.37,151.35,151.36,21186
2017/10/30,12:43:00,151.36,151.39,151.33,151.39,27820
2017/10/30,12:44:00,151.38,151.39,151.35,151.36,23022
2017/10/30,12:45:00,151.36,151.45,151.35,151.42,30427
2017/10/30,12:46:00,151.41,151.46,151.41,151.45,45381
2017/10/30,12:47:00,151.45,151.45,151.41,151.43,36919
2017/10/30,12:48:00,151.43,151.44,151.42,151.44,19545
2017/10/30,12:49:00,151.45,151.45,151.42,151.43,16051
2017/10/30,12:50:00,151.43,151.44,151.37,151.39,19807
2017/10/30,12:51:00,151.39,151.41,151.39,151.39,4663
2017/10/30,12:52:00,151.39,151.40,151.36,151.37,10679
2017/10/30,12:53:00,151.37,151.38,151.34,151.35,21230
2017/10/30,12:54:00,151.36,151.36,151.34,151.36,18009
2017/10/30,12:55:00,151.35,151.45,151.35,151.42,23642
2017/10/30,12:56:00,151.43,151.46,151.42,151.44,6978
2017/10/30,12:57:00,151.44,151.45,151.43,151.43,6244
2017/10/30,12:58:00,151.43,151.46,151.43,151.46,22284
2017/10/30,12:59:00,151.46,151.46,151.42,151.43,18791
2017/10/30,13:00:00,151.43,151.45,151.43,151.45,7599
2017/10/30,13:01:00,151.44,151.49,151.40,151.42,37371
2017/10/30,13:02:00,151.43,151.48,151.43,151.48,9319
2017/10/30,13:03:00,151.48,151.49,151.45,151.45,12529
2017/10/30,13:04:00,151.45,151.48,151.44,151.48,21339
2017/10/30,13:05:00,151.48,151.50,151.47,151.50,16472
2017/10/30,13:06:00,151.50,151.52,151.49,151.52,35029
2017/10/30,13:07:00,151.52,151.53,151.50,151.52,25614
2017/10/30,13:08:00,151.52,151.53,151.50,151.51,12935
2017/10/30,13:09:00,151.51,151.54,151.51,151.54,20564
2017/10/30,13:10:00,151.54,151.56,151.53,151.56,18313
2017/10/30,13:11:00,151.55,151.58,151.53,151.53,35016
2017/10/30,13:12:00,151.53,151.55,151.52,151.53,26063
2017/10/30,13:13:00,151.53,151.56,151.52,151.54,23433
2017/10/30,13:14:00,151.55,151.56,151.55,151.55,14956
2017/10/30,13:15:00,151.55,151.55,151.53,151.54,19451
2017/10/30,13:16:00,151.54,151.54,151.52,151.52,37501
2017/10/30,13:17:00,151.52,151.55,151.50,151.51,23449
2017/10/30,13:18:00,151.52,151.54,151.52,151.54,34777
2017/10/30,13:19:00,151.54,151.55,151.51,151.51,41888
2017/10/30,13:20:00,151.51,151.54,151.49,151.53,28676
2017/10/30,13:21:00,151.52,151.55,151.52,151.55,13841
2017/10/30,13:22:00,151.54,151.54,151.53,151.54,29455
2017/10/30,13:23:00,151.54,151.54,151.51,151.51,55467
2017/10/30,13:24:00,151.51,151.53,151.51,151.53,11554
2017/10/30,13:25:00,151.52,151.54,151.51,151.53,16803
2017/10/30,13:26:00,151.53,151.56,151.53,151.55,9844
2017/10/30,13:27:00,151.55,151.56,151.52,151.54,34703
2017/10/30,13:28:00,151.54,151.55,151.52,151.55,6901
2017/10/30,13:29:00,151.56,151.56,151.53,151.54,12206
2017/10/30,13:30:00,151.54,151.55,151.51,151.51,62519
2017/10/30,13:31:00,151.51,151.53,151.51,151.53,10589
2017/10/30,13:32:00,151.53,151.54,151.51,151.51,47656
2017/10/30,13:33:00,151.51,151.52,151.48,151.48,69162
2017/10/30,13:34:00,151.48,151.49,151.46,151.46,19574
2017/10/30,13:35:00,151.46,151.46,151.44,151.45,451123
2017/10/30,13:36:00,151.45,151.46,151.38,151.38,368886
2017/10/30,13:37:00,151.37,151.44,151.37,151.43,44798
2017/10/30,13:38:00,151.43,151.45,151.40,151.41,39859
2017/10/30,13:39:00,151.41,151.44,151.41,151.43,12560
2017/10/30,13:40:00,151.44,151.47,151.44,151.47,20207
2017/10/30,13:41:00,151.47,151.49,151.45,151.45,19007
2017/10/30,13:42:00,151.44,151.44,151.40,151.42,21543
2017/10/30,13:43:00,151.42,151.42,151.37,151.39,44048
2017/10/30,13:44:00,151.37,151.38,151.35,151.37,90239
2017/10/30,13:45:00,151.37,151.41,151.36,151.37,92996
2017/10/30,13:46:00,151.37,151.38,151.36,151.37,12830
2017/10/30,13:47:00,151.37,151.40,151.36,151.40,17417
2017/10/30,13:48:00,151.40,151.40,151.38,151.40,11819
2017/10/30,13:49:00,151.40,151.40,151.37,151.39,10455
2017/10/30,13:50:00,151.39,151.39,151.36,151.36,10847
2017/10/30,13:51:00,151.36,151.39,151.36,151.37,17892
2017/10/30,13:52:00,151.37,151.39,151.37,151.37,46187
2017/10/30,13:53:00,151.37,151.37,151.33,151.34,82629
2017/10/30,13:54:00,151.34,151.35,151.23,151.25,200911
2017/10/30,13:55:00,151.25,151.26,151.23,151.25,96815
2017/10/30,13:56:00,151.26,151.29,151.22,151.29,35397
2017/10/30,13:57:00,151.29,151.33,151.28,151.32,55908
2017/10/30,13:58:00,151.31,151.33,151.29,151.29,224187
2017/10/30,13:59:00,151.29,151.29,151.23,151.26,14106
2017/10/30,14:00:00,151.25,151.27,151.25,151.27,20900
2017/10/30,14:01:00,151.27,151.34,151.26,151.32,45995
2017/10/30,14:02:00,151.33,151.36,151.33,151.35,204421
2017/10/30,14:03:00,151.35,151.37,151.29,151.31,36143
2017/10/30,14:04:00,151.31,151.32,151.27,151.28,30760
2017/10/30,14:05:00,151.28,151.31,151.26,151.31,24237
2017/10/30,14:06:00,151.31,151.33,151.29,151.30,37170
2017/10/30,14:07:00,151.30,151.36,151.28,151.34,28327
2017/10/30,14:08:00,151.35,151.36,151.33,151.34,54690
2017/10/30,14:09:00,151.34,151.42,151.34,151.40,29537
2017/10/30,14:10:00,151.40,151.40,151.39,151.40,6475
2017/10/30,14:11:00,151.39,151.39,151.35,151.37,19219
2017/10/30,14:12:00,151.37,151.45,151.37,151.44,28002
2017/10/30,14:13:00,151.44,151.46,151.44,151.45,10666
2017/10/30,14:14:00,151.45,151.47,151.43,151.44,10415
2017/10/30,14:15:00,151.43,151.48,151.43,151.46,14795
2017/10/30,14:16:00,151.45,151.50,151.44,151.49,22978
2017/10/30,14:17:00,151.49,151.51,151.43,151.43,15315
2017/10/30,14:18:00,151.43,151.44,151.41,151.43,20871
2017/10/30,14:19:00,151.43,151.43,151.40,151.41,30031
2017/10/30,14:20:00,151.40,151.42,151.40,151.41,14936
2017/10/30,14:21:00,151.41,151.42,151.41,151.42,7055
2017/10/30,14:22:00,151.42,151.43,151.36,151.37,15252
2017/10/30,14:23:00,151.39,151.44,151.39,151.44,6919
2017/10/30,14:24:00,151.44,151.49,151.43,151.48,17182
2017/10/30,14:25:00,151.48,151.55,151.48,151.54,67356
2017/10/30,14:26:00,151.54,151.54,151.49,151.49,12966
2017/10/30,14:27:00,151.49,151.52,151.48,151.51,21089
2017/10/30,14:28:00,151.51,151.54,151.47,151.50,48715
2017/10/30,14:29:00,151.50,151.51,151.46,151.49,10779
2017/10/30,14:30:00,151.49,151.51,151.45,151.46,137427
2017/10/30,14:31:00,151.46,151.46,151.43,151.43,12813
2017/10/30,14:32:00,151.44,151.44,151.38,151.44,22105
2017/10/30,14:33:00,151.45,151.45,151.42,151.42,164273
2017/10/30,14:34:00,151.42,151.52,151.42,151.50,46179
2017/10/30,14:35:00,151.50,151.52,151.50,151.51,20435
2017/10/30,14:36:00,151.51,151.52,151.48,151.49,11251
2017/10/30,14:37:00,151.49,151.49,151.47,151.48,10012
2017/10/30,14:38:00,151.48,151.49,151.46,151.46,18321
2017/10/30,14:39:00,151.47,151.49,151.47,151.49,3881
2017/10/30,14:40:00,151.48,151.48,151.44,151.45,22362
2017/10/30,14:41:00,151.45,151.46,151.43,151.46,10916
2017/10/30,14:42:00,151.46,151.48,151.44,151.48,10296
2017/10/30,14:43:00,151.48,151.51,151.47,151.50,682696
2017/10/30,14:44:00,151.51,151.54,151.51,151.53,17728
2017/10/30,14:45:00,151.53,151.56,151.52,151.53,19440
2017/10/30,14:46:00,151.53,151.54,151.52,151.54,10737
2017/10/30,14:47:00,151.54,151.54,151.52,151.52,18302
2017/10/30,14:48:00,151.53,151.53,151.49,151.51,20624
2017/10/30,14:49:00,151.51,151.54,151.51,151.54,10344
2017/10/30,14:50:00,151.54,151.54,151.51,151.51,22976
2017/10/30,14:51:00,151.51,151.52,151.48,151.51,16992
2017/10/30,14:52:00,151.51,151.52,151.50,151.51,10922
2017/10/30,14:53:00,151.51,151.52,151.49,151.50,47953
2017/10/30,14:54:00,151.50,151.50,151.44,151.44,14353
2017/10/30,14:55:00,151.44,151.45,151.43,151.45,20927
2017/10/30,14:56:00,151.46,151.47,151.42,151.43,67640
2017/10/30,14:57:00,151.43,151.47,151.43,151.44,16407
2017/10/30,14:58:00,151.44,151.49,151.42,151.48,13408
2017/10/30,14:59:00,151.48,151.50,151.46,151.48,71702
2017/10/30,15:00:00,151.47,151.50,151.44,151.49,17393
2017/10/30,15:01:00,151.50,151.53,151.49,151.49,45848
2017/10/30,15:02:00,151.49,151.49,151.38,151.38,53348
2017/10/30,15:03:00,151.38,151.42,151.38,151.41,31116
2017/10/30,15:04:00,151.41,151.43,151.38,151.40,21841
2017/10/30,15:05:00,151.40,151.44,151.40,151.44,6243
2017/10/30,15:06:00,151.44,151.44,151.39,151.40,28420
2017/10/30,15:07:00,151.40,151.44,151.40,151.42,10273
2017/10/30,15:08:00,151.42,151.43,151.37,151.39,176133
2017/10/30,15:09:00,151.39,151.48,151.39,151.46,44477
2017/10/30,15:10:00,151.47,151.47,151.43,151.43,74195
2017/10/30,15:11:00,151.43,151.45,151.39,151.40,31988
2017/10/30,15:12:00,151.40,151.45,151.40,151.44,40322
2017/10/30,15:13:00,151.44,151.45,151.41,151.42,12182
2017/10/30,15:14:00,151.42,151.42,151.36,151.36,18216
2017/10/30,15:15:00,151.37,151.37,151.33,151.35,31191
2017/10/30,15:16:00,151.35,151.40,151.35,151.37,45388
2017/10/30,15:17:00,151.37,151.37,151.33,151.33,26659
2017/10/30,15:18:00,151.33,151.37,151.31,151.33,90050
2017/10/30,15:19:00,151.33,151.33,151.31,151.31,20591
2017/10/30,15:20:00,151.31,151.32,151.28,151.28,149650
2017/10/30,15:21:00,151.28,151.32,151.27,151.29,60050
2017/10/30,15:22:00,151.27,151.29,151.27,151.28,10401
2017/10/30,15:23:00,151.28,151.29,151.27,151.28,15146
2017/10/30,15:24:00,151.29,151.30,151.26,151.28,22067
2017/10/30,15:25:00,151.28,151.28,151.21,151.22,31219
2017/10/30,15:26:00,151.22,151.28,151.22,151.27,34351
2017/10/30,15:27:00,151.27,151.33,151.26,151.32,49516
2017/10/30,15:28:00,151.33,151.40,151.32,151.40,89668
2017/10/30,15:29:00,151.40,151.40,151.37,151.38,58508
2017/10/30,15:30:00,151.38,151.41,151.38,151.41,20616
2017/10/30,15:31:00,151.41,151.41,151.38,151.38,89050
2017/10/30,15:32:00,151.39,151.40,151.36,151.37,25002
2017/10/30,15:33:00,151.36,151.38,151.35,151.36,74749
2017/10/30,15:34:00,151.36,151.40,151.36,151.39,54402
2017/10/30,15:35:00,151.39,151.39,151.37,151.38,29446
2017/10/30,15:36:00,151.38,151.39,151.33,151.33,19685
2017/10/30,15:37:00,151.33,151.34,151.31,151.33,35557
2017/10/30,15:38:00,151.35,151.39,151.35,151.36,28046
2017/10/30,15:39:00,151.36,151.38,151.35,151.36,22856
2017/10/30,15:40:00,151.37,151.46,151.37,151.45,49025
2017/10/30,15:41:00,151.46,151.50,151.45,151.48,43944
2017/10/30,15:42:00,151.48,151.54,151.48,151.53,118775
2017/10/30,15:43:00,151.52,151.54,151.51,151.54,61150
2017/10/30,15:44:00,151.54,151.55,151.52,151.53,43999
2017/10/30,15:45:00,151.53,151.55,151.51,151.53,50497
2017/10/30,15:46:00,151.53,151.55,151.51,151.54,60011
2017/10/30,15:47:00,151.54,151.57,151.54,151.57,46334
2017/10/30,15:48:00,151.57,151.58,151.55,151.57,42539
2017/10/30,15:49:00,151.57,151.61,151.57,151.59,127389
2017/10/30,15:50:00,151.59,151.60,151.57,151.57,85677
2017/10/30,15:51:00,151.58,151.67,151.58,151.64,163766
2017/10/30,15:52:00,151.64,151.67,151.63,151.64,42470
2017/10/30,15:53:00,151.65,151.70,151.64,151.66,67243
2017/10/30,15:54:00,151.66,151.70,151.65,151.70,47624
2017/10/30,15:55:00,151.71,151.71,151.69,151.71,27786
2017/10/30,15:56:00,151.70,151.73,151.67,151.71,68824
2017/10/30,15:57:00,151.71,151.72,151.65,151.65,69271
2017/10/30,15:58:00,151.65,151.71,151.65,151.71,130601
2017/10/30,15:59:00,151.70,151.71,151.67,151.68,183937
2017/10/30,16:00:00,151.68,151.70,151.59,151.60,498325
2017/10/31,09:31:00,152.04,152.08,151.97,152.06,133242
2017/10/31,09:32:00,152.06,152.07,151.99,152.04,57173
2017/10/31,09:33:00,152.04,152.04,151.98,152.00,42489
2017/10/31,09:34:00,152.00,152.00,151.92,151.95,83056
2017/10/31,09:35:00,151.95,151.95,151.87,151.87,105047
2017/10/31,09:36:00,151.87,151.95,151.85,151.91,69174
2017/10/31,09:37:00,151.90,151.93,151.87,151.89,37217
2017/10/31,09:38:00,151.88,151.93,151.87,151.88,63956
2017/10/31,09:39:00,151.89,151.91,151.81,151.82,76119
2017/10/31,09:40:00,151.82,151.88,151.82,151.86,42891
2017/10/31,09:41:00,151.86,152.02,151.86,152.00,36494
2017/10/31,09:42:00,152.01,152.11,152.00,152.09,104075
2017/10/31,09:43:00,152.08,152.13,152.03,152.12,100695
2017/10/31,09:44:00,152.12,152.12,152.06,152.06,44851
2017/10/31,09:45:00,152.05,152.06,152.00,152.00,28640
2017/10/31,09:46:00,152.00,152.03,151.92,151.98,227526
2017/10/31,09:47:00,151.98,152.05,151.98,152.04,79581
2017/10/31,09:48:00,152.04,152.08,151.99,152.06,84560
2017/10/31,09:49:00,152.06,152.07,151.99,152.01,206941
2017/10/31,09:50:00,152.01,152.02,151.97,151.99,125591
2017/10/31,09:51:00,151.99,152.03,151.96,152.01,83064
2017/10/31,09:52:00,152.01,152.04,152.00,152.01,56503
2017/10/31,09:53:00,152.01,152.05,151.95,151.96,47405
2017/10/31,09:54:00,151.96,151.96,151.83,151.86,131346
2017/10/31,09:55:00,151.86,151.87,151.73,151.73,157386
2017/10/31,09:56:00,151.74,151.74,151.67,151.69,272932
2017/10/31,09:57:00,151.69,151.74,151.63,151.66,103877
2017/10/31,09:58:00,151.67,151.77,151.66,151.72,69993
2017/10/31,09:59:00,151.74,151.77,151.70,151.71,432686
2017/10/31,10:00:00,151.71,151.78,151.70,151.77,97690
2017/10/31,10:01:00,151.76,151.81,151.72,151.77,129958
2017/10/31,10:02:00,151.78,151.80,151.71,151.72,97264
2017/10/31,10:03:00,151.73,151.79,151.73,151.76,158114
2017/10/31,10:04:00,151.76,151.82,151.76,151.77,29737
2017/10/31,10:05:00,151.77,151.82,151.76,151.78,106273
2017/10/31,10:06:00,151.76,151.79,151.74,151.74,78387
2017/10/31,10:07:00,151.74,151.82,151.74,151.75,297301
2017/10/31,10:08:00,151.76,151.76,151.67,151.69,95702
2017/10/31,10:09:00,151.69,151.74,151.69,151.69,53662
2017/10/31,10:10:00,151.69,151.75,151.69,151.69,47975
2017/10/31,10:11:00,151.69,151.82,151.69,151.81,83823
2017/10/31,10:12:00,151.81,151.87,151.80,151.84,71531
2017/10/31,10:13:00,151.84,151.84,151.77,151.81,54709
2017/10/31,10:14:00,151.81,151.81,151.75,151.80,50867
2017/10/31,10:15:00,151.80,151.81,151.76,151.79,26241
2017/10/31,10:16:00,151.80,151.85,151.80,151.84,42332
2017/10/31,10:17:00,151.85,151.89,151.79,151.89,427293
2017/10/31,10:18:00,151.89,151.89,151.86,151.89,46663
2017/10/31,10:19:00,151.89,151.91,151.85,151.85,40173
2017/10/31,10:20:00,151.86,151.89,151.86,151.87,49888
2017/10/31,10:21:00,151.87,151.90,151.86,151.89,39628
2017/10/31,10:22:00,151.89,151.91,151.86,151.91,32931
2017/10/31,10:23:00,151.92,151.93,151.88,151.90,92673
2017/10/31,10:24:00,151.90,151.92,151.88,151.91,53332
2017/10/31,10:25:00,151.91,151.93,151.88,151.92,44067
2017/10/31,10:26:00,151.92,151.94,151.91,151.92,129660
2017/10/31,10:27:00,151.92,151.93,151.90,151.90,84365
2017/10/31,10:28:00,151.90,151.93,151.90,151.93,84153
2017/10/31,10:29:00,151.93,151.93,151.87,151.88,69170
2017/10/31,10:30:00,151.88,151.90,151.88,151.88,27762
2017/10/31,10:31:00,151.88,151.90,151.78,151.79,131177
2017/10/31,10:32:00,151.81,151.85,151.80,151.85,30912
2017/10/31,10:33:00,151.85,151.86,151.84,151.85,32730
2017/10/31,10:34:00,151.85,151.87,151.82,151.82,35883
2017/10/31,10:35:00,151.81,151.85,151.81,151.85,32201
2017/10/31,10:36:00,151.84,151.86,151.82,151.86,66353
2017/10/31,10:37:00,151.87,151.88,151.84,151.85,30080
2017/10/31,10:38:00,151.85,151.85,151.81,151.81,925497
2017/10/31,10:39:00,151.81,151.88,151.81,151.85,13552
2017/10/31,10:40:00,151.84,151.87,151.84,151.85,65505
2017/10/31,10:41:00,151.85,151.85,151.83,151.84,23012
2017/10/31,10:42:00,151.84,151.86,151.84,151.85,80811
2017/10/31,10:43:00,151.85,151.85,151.82,151.84,19504
2017/10/31,10:44:00,151.85,151.85,151.84,151.84,8027
2017/10/31,10:45:00,151.84,151.87,151.84,151.87,258465
2017/10/31,10:46:00,151.87,151.89,151.85,151.89,10144
2017/10/31,10:47:00,151.89,151.89,151.85,151.86,23992
2017/10/31,10:48:00,151.87,151.87,151.84,151.86,24098
2017/10/31,10:49:00,151.86,151.86,151.84,151.86,20005
2017/10/31,10:50:00,151.86,151.90,151.84,151.90,19308
2017/10/31,10:51:00,151.90,151.94,151.90,151.93,28268
2017/10/31,10:52:00,151.93,151.98,151.92,151.97,25521
2017/10/31,10:53:00,151.98,152.00,151.98,151.99,41363
2017/10/31,10:54:00,152.00,152.00,151.98,152.00,8721
2017/10/31,10:55:00,152.00,152.04,151.98,152.03,46976
2017/10/31,10:56:00,152.03,152.04,152.00,152.01,26089
2017/10/31,10:57:00,152.01,152.01,151.94,151.97,31034
2017/10/31,10:58:00,151.98,152.00,151.98,152.00,18407
2017/10/31,10:59:00,151.99,151.99,151.95,151.96,101699
2017/10/31,11:00:00,151.96,151.97,151.94,151.96,47525
2017/10/31,11:01:00,151.96,151.99,151.94,151.98,13710
2017/10/31,11:02:00,151.98,151.99,151.96,151.98,12531
2017/10/31,11:03:00,151.98,151.99,151.97,151.98,84976
2017/10/31,11:04:00,151.98,152.01,151.95,152.01,72482
2017/10/31,11:05:00,152.01,152.03,152.00,152.02,18258
2017/10/31,11:06:00,152.02,152.07,152.02,152.07,17613
2017/10/31,11:07:00,152.07,152.08,152.06,152.07,68194
2017/10/31,11:08:00,152.07,152.07,152.04,152.06,44470
2017/10/31,11:09:00,152.07,152.10,152.06,152.07,35303
2017/10/31,11:10:00,152.06,152.07,152.05,152.07,21047
2017/10/31,11:11:00,152.07,152.07,152.05,152.06,9564
2017/10/31,11:12:00,152.06,152.07,152.04,152.05,52351
2017/10/31,11:13:00,152.05,152.08,152.04,152.08,12725
2017/10/31,11:14:00,152.08,152.09,152.07,152.07,62964
2017/10/31,11:15:00,152.07,152.07,152.05,152.07,76922
2017/10/31,11:16:00,152.07,152.12,152.06,152.12,40851
2017/10/31,11:17:00,152.12,152.13,152.09,152.12,26774
2017/10/31,11:18:00,152.12,152.17,152.11,152.15,217675
2017/10/31,11:19:00,152.14,152.14,152.10,152.12,158492
2017/10/31,11:20:00,152.13,152.13,152.10,152.12,25610
2017/10/31,11:21:00,152.12,152.12,152.08,152.09,19189
2017/10/31,11:22:00,152.09,152.12,152.09,152.11,26118
2017/10/31,11:23:00,152.10,152.12,152.10,152.11,4893
2017/10/31,11:24:00,152.11,152.11,152.07,152.08,101802
2017/10/31,11:25:00,152.08,152.10,152.07,152.09,14147
2017/10/31,11:26:00,152.09,152.09,152.07,152.07,10379
2017/10/31,11:27:00,152.07,152.09,152.05,152.06,26824
2017/10/31,11:28:00,152.06,152.07,152.05,152.06,4226
2017/10/31,11:29:00,152.07,152.08,152.06,152.08,15223
2017/10/31,11:30:00,152.07,152.09,152.05,152.07,26562
2017/10/31,11:31:00,152.07,152.08,152.05,152.07,47071
2017/10/31,11:32:00,152.07,152.08,152.07,152.08,7598
2017/10/31,11:33:00,152.08,152.10,152.07,152.09,38127
2017/10/31,11:34:00,152.09,152.10,152.08,152.09,13456
2017/10/31,11:35:00,152.09,152.11,152.08,152.11,5496
2017/10/31,11:36:00,152.11,152.12,152.10,152.12,9286
2017/10/31,11:37:00,152.12,152.12,152.07,152.09,25916
2017/10/31,11:38:00,152.09,152.12,152.09,152.09,18331
2017/10/31,11:39:00,152.09,152.12,152.07,152.08,42242
2017/10/31,11:40:00,152.07,152.09,152.06,152.07,39343
2017/10/31,11:41:00,152.08,152.12,152.07,152.11,32965
2017/10/31,11:42:00,152.11,152.12,152.09,152.10,12275
2017/10/31,11:43:00,152.10,152.12,152.09,152.10,37371
2017/10/31,11:44:00,152.10,152.11,152.07,152.10,11456
2017/10/31,11:45:00,152.10,152.10,152.07,152.07,25492
2017/10/31,11:46:00,152.08,152.09,152.07,152.07,16963
2017/10/31,11:47:00,152.08,152.09,152.07,152.08,22620
2017/10/31,11:48:00,152.09,152.10,152.07,152.09,33856
2017/10/31,11:49:00,152.10,152.10,152.07,152.08,11953
2017/10/31,11:50:00,152.07,152.10,152.05,152.06,56832
2017/10/31,11:51:00,152.06,152.11,152.06,152.10,21190
2017/10/31,11:52:00,152.11,152.14,152.11,152.12,101998
2017/10/31,11:53:00,152.11,152.12,152.08,152.11,345670
2017/10/31,11:54:00,152.11,152.12,152.10,152.11,29253
2017/10/31,11:55:00,152.11,152.12,152.10,152.12,18486
2017/10/31,11:56:00,152.12,152.13,152.10,152.10,49978
2017/10/31,11:57:00,152.10,152.14,152.10,152.14,10828
2017/10/31,11:58:00,152.14,152.15,152.13,152.13,14520
2017/10/31,11:59:00,152.13,152.14,152.12,152.12,3247
2017/10/31,12:00:00,152.12,152.14,152.11,152.13,9391
2017/10/31,12:01:00,152.13,152.15,152.12,152.12,11499
2017/10/31,12:02:00,152.12,152.12,152.08,152.09,119117
2017/10/31,12:03:00,152.09,152.10,152.08,152.10,9172
2017/10/31,12:04:00,152.10,152.10,152.09,152.10,6707
2017/10/31,12:05:00,152.10,152.11,152.08,152.09,74399
2017/10/31,12:06:00,152.08,152.09,152.07,152.08,11876
2017/10/31,12:07:00,152.07,152.08,152.03,152.03,17549
2017/10/31,12:08:00,152.03,152.03,151.96,151.98,29970
2017/10/31,12:09:00,151.98,152.01,151.97,152.00,23920
2017/10/31,12:10:00,151.99,152.01,151.98,151.99,11562
2017/10/31,12:11:00,151.99,152.01,151.99,152.01,8569
2017/10/31,12:12:00,152.01,152.02,151.98,152.00,52960
2017/10/31,12:13:00,152.00,152.00,151.95,151.97,28851
2017/10/31,12:14:00,151.97,151.98,151.96,151.97,17409
2017/10/31,12:15:00,151.97,152.01,151.97,152.00,13028
2017/10/31,12:16:00,152.00,152.01,152.00,152.01,12732
2017/10/31,12:17:00,152.01,152.01,151.99,151.99,73878
2017/10/31,12:18:00,151.99,151.99,151.93,151.94,30674
2017/10/31,12:19:00,151.95,151.96,151.93,151.94,225488
2017/10/31,12:20:00,151.94,151.96,151.93,151.94,12191
2017/10/31,12:21:00,151.93,151.95,151.93,151.95,10364
2017/10/31,12:22:00,151.96,151.96,151.91,151.92,85169
2017/10/31,12:23:00,151.92,151.92,151.89,151.92,119067
2017/10/31,12:24:00,151.91,151.92,151.90,151.90,12232
2017/10/31,12:25:00,151.90,151.93,151.90,151.93,6236
2017/10/31,12:26:00,151.92,151.96,151.92,151.93,13163
2017/10/31,12:27:00,151.92,151.96,151.91,151.95,133347
2017/10/31,12:28:00,151.95,151.95,151.94,151.95,16020
2017/10/31,12:29:00,151.95,151.96,151.95,151.96,25972
2017/10/31,12:30:00,151.95,151.97,151.94,151.96,45922
2017/10/31,12:31:00,151.96,152.00,151.96,152.00,33687
2017/10/31,12:32:00,152.00,152.03,151.98,152.03,158266
2017/10/31,12:33:00,152.02,152.03,151.99,152.00,100021
2017/10/31,12:34:00,152.00,152.03,152.00,152.03,15747
2017/10/31,12:35:00,152.03,152.03,152.00,152.00,105891
2017/10/31,12:36:00,152.00,152.03,152.00,152.03,25923
2017/10/31,12:37:00,152.03,152.07,152.03,152.05,31381
2017/10/31,12:38:00,152.05,152.07,152.04,152.07,9090
2017/10/31,12:39:00,152.07,152.08,152.07,152.08,4304
2017/10/31,12:40:00,152.08,152.08,152.06,152.07,12497
2017/10/31,12:41:00,152.07,152.07,152.04,152.06,15867
2017/10/31,12:42:00,152.06,152.06,152.03,152.04,10565
2017/10/31,12:43:00,152.03,152.07,152.03,152.06,3203
2017/10/31,12:44:00,152.06,152.08,152.05,152.05,24627
2017/10/31,12:45:00,152.05,152.07,152.04,152.05,52617
2017/10/31,12:46:00,152.04,152.04,152.02,152.04,85590
2017/10/31,12:47:00,152.04,152.06,152.04,152.05,4030
2017/10/31,12:48:00,152.05,152.07,152.05,152.06,7990
2017/10/31,12:49:00,152.06,152.07,152.05,152.06,15853
2017/10/31,12:50:00,152.06,152.07,152.04,152.05,12114
2017/10/31,12:51:00,152.05,152.07,152.04,152.05,27168
2017/10/31,12:52:00,152.05,152.09,152.05,152.07,5710
2017/10/31,12:53:00,152.08,152.09,152.07,152.07,15738
2017/10/31,12:54:00,152.07,152.09,152.07,152.07,7420
2017/10/31,12:55:00,152.07,152.10,152.07,152.10,3189
2017/10/31,12:56:00,152.10,152.12,152.10,152.11,8779
2017/10/31,12:57:00,152.11,152.12,152.10,152.11,5085
2017/10/31,12:58:00,152.11,152.14,152.10,152.14,14843
2017/10/31,12:59:00,152.13,152.13,152.12,152.12,11225
2017/10/31,13:00:00,152.11,152.12,152.07,152.07,25849
2017/10/31,13:01:00,152.07,152.09,152.06,152.07,16758
2017/10/31,13:02:00,152.07,152.10,152.07,152.08,17072
2017/10/31,13:03:00,152.09,152.12,152.08,152.12,21227
2017/10/31,13:04:00,152.12,152.12,152.10,152.11,7956
2017/10/31,13:05:00,152.11,152.11,152.10,152.11,4857
2017/10/31,13:06:00,152.11,152.11,152.09,152.11,6061
2017/10/31,13:07:00,152.11,152.12,152.11,152.11,4202
2017/10/31,13:08:00,152.11,152.12,152.10,152.11,32117
2017/10/31,13:09:00,152.11,152.11,152.10,152.11,1571
2017/10/31,13:10:00,152.11,152.12,152.10,152.12,434694
2017/10/31,13:11:00,152.12,152.12,152.11,152.12,23409
2017/10/31,13:12:00,152.12,152.12,152.10,152.11,14181
2017/10/31,13:13:00,152.11,152.11,152.08,152.08,44349
2017/10/31,13:14:00,152.08,152.08,152.04,152.04,15884
2017/10/31,13:15:00,152.04,152.06,152.03,152.06,11032
2017/10/31,13:16:00,152.06,152.08,152.05,152.06,158353
2017/10/31,13:17:00,152.06,152.07,152.04,152.04,38129
2017/10/31,13:18:00,152.04,152.05,152.02,152.05,91019
2017/10/31,13:19:00,152.05,152.05,152.03,152.04,72751
2017/10/31,13:20:00,152.04,152.05,152.02,152.03,207807
2017/10/31,13:21:00,152.03,152.03,152.01,152.03,133708
2017/10/31,13:22:00,152.03,152.05,152.02,152.05,48825
2017/10/31,13:23:00,152.05,152.07,152.03,152.06,100708
2017/10/31,13:24:00,152.06,152.07,152.03,152.06,66932
2017/10/31,13:25:00,152.06,152.08,152.05,152.08,112801
2017/10/31,13:26:00,152.08,152.11,152.08,152.11,74994
2017/10/31,13:27:00,152.12,152.13,152.11,152.13,9158
2017/10/31,13:28:00,152.12,152.13,152.09,152.11,37989
2017/10/31,13:29:00,152.11,152.11,152.10,152.11,2314
2017/10/31,13:30:00,152.11,152.11,152.09,152.10,11258
2017/10/31,13:31:00,152.09,152.10,152.08,152.10,18628
2017/10/31,13:32:00,152.10,152.11,152.09,152.11,11020
2017/10/31,13:33:00,152.10,152.11,152.08,152.08,22626
2017/10/31,13:34:00,152.09,152.09,152.07,152.08,11186
2017/10/31,13:35:00,152.09,152.10,152.08,152.09,6370
2017/10/31,13:36:00,152.09,152.10,152.08,152.08,9394
2017/10/31,13:37:00,152.08,152.09,152.07,152.07,47820
2017/10/31,13:38:00,152.07,152.08,152.07,152.07,4844
2017/10/31,13:39:00,152.07,152.07,152.07,152.07,44001
2017/10/31,13:40:00,152.06,152.07,152.06,152.07,9370
2017/10/31,13:41:00,152.07,152.07,152.03,152.04,73089
2017/10/31,13:42:00,152.04,152.05,152.03,152.04,8848
2017/10/31,13:43:00,152.05,152.06,152.03,152.04,36431
2017/10/31,13:44:00,152.04,152.04,152.02,152.02,59001
2017/10/31,13:45:00,152.03,152.03,152.00,152.00,35709
2017/10/31,13:46:00,152.00,152.03,152.00,152.03,16961
2017/10/31,13:47:00,152.03,152.03,152.01,152.02,38809
2017/10/31,13:48:00,152.03,152.04,152.02,152.03,7492
2017/10/31,13:49:00,152.04,152.06,152.03,152.05,4066
2017/10/31,13:50:00,152.06,152.07,152.05,152.07,6311
2017/10/31,13:51:00,152.06,152.08,152.05,152.08,18327
2017/10/31,13:52:00,152.08,152.10,152.08,152.08,7120
2017/10/31,13:53:00,152.08,152.13,152.08,152.09,23795
2017/10/31,13:54:00,152.09,152.11,152.09,152.11,6440
2017/10/31,13:55:00,152.11,152.12,152.09,152.09,16899
2017/10/31,13:56:00,152.10,152.10,152.08,152.09,36419
2017/10/31,13:57:00,152.09,152.10,152.09,152.09,101536
2017/10/31,13:58:00,152.09,152.13,152.09,152.12,18327
2017/10/31,13:59:00,152.12,152.13,152.12,152.12,34974
2017/10/31,14:00:00,152.13,152.14,152.12,152.14,20179
2017/10/31,14:01:00,152.14,152.21,152.12,152.18,153439
2017/10/31,14:02:00,152.18,152.21,152.18,152.21,63924
2017/10/31,14:03:00,152.21,152.23,152.20,152.23,68816
2017/10/31,14:04:00,152.22,152.25,152.22,152.23,32423
2017/10/31,14:05:00,152.23,152.25,152.23,152.23,76972
2017/10/31,14:06:00,152.22,152.23,152.20,152.20,28998
2017/10/31,14:07:00,152.21,152.23,152.20,152.23,42554
2017/10/31,14:08:00,152.23,152.27,152.22,152.27,39623
2017/10/31,14:09:00,152.27,152.28,152.24,152.27,49725
2017/10/31,14:10:00,152.27,152.29,152.27,152.28,79921
2017/10/31,14:11:00,152.28,152.30,152.25,152.25,63613
2017/10/31,14:12:00,152.25,152.27,152.24,152.27,10158
2017/10/31,14:13:00,152.27,152.28,152.27,152.27,21890
2017/10/31,14:14:00,152.27,152.30,152.27,152.30,11227
2017/10/31,14:15:00,152.30,152.30,152.27,152.30,10998
2017/10/31,14:16:00,152.30,152.32,152.29,152.32,7583
2017/10/31,14:17:00,152.32,152.32,152.31,152.32,18596
2017/10/31,14:18:00,152.32,152.37,152.32,152.34,120273
2017/10/31,14:19:00,152.35,152.35,152.33,152.33,20928
2017/10/31,14:20:00,152.34,152.36,152.32,152.35,27165
2017/10/31,14:21:00,152.35,152.36,152.33,152.33,28059
2017/10/31,14:22:00,152.34,152.34,152.32,152.33,102088
2017/10/31,14:23:00,152.34,152.34,152.32,152.32,13985
2017/10/31,14:24:00,152.31,152.32,152.30,152.31,49401
2017/10/31,14:25:00,152.32,152.32,152.30,152.31,7918
2017/10/31,14:26:00,152.31,152.32,152.30,152.30,15462
2017/10/31,14:27:00,152.30,152.31,152.29,152.29,6407
2017/10/31,14:28:00,152.30,152.31,152.30,152.31,32616
2017/10/31,14:29:00,152.31,152.31,152.30,152.31,3072
2017/10/31,14:30:00,152.30,152.31,152.30,152.31,6798
2017/10/31,14:31:00,152.31,152.31,152.29,152.29,39386
2017/10/31,14:32:00,152.30,152.31,152.29,152.29,8458
2017/10/31,14:33:00,152.29,152.31,152.27,152.29,29335
2017/10/31,14:34:00,152.29,152.30,152.28,152.29,9784
2017/10/31,14:35:00,152.29,152.30,152.27,152.27,22972
2017/10/31,14:36:00,152.26,152.27,152.26,152.26,8583
2017/10/31,14:37:00,152.26,152.29,152.26,152.27,21341
2017/10/31,14:38:00,152.28,152.32,152.28,152.31,71705
2017/10/31,14:39:00,152.31,152.31,152.29,152.29,896198
2017/10/31,14:40:00,152.29,152.29,152.25,152.26,43628
2017/10/31,14:41:00,152.25,152.26,152.21,152.22,68906
2017/10/31,14:42:00,152.22,152.24,152.22,152.24,10205
2017/10/31,14:43:00,152.24,152.24,152.18,152.20,33275
2017/10/31,14:44:00,152.20,152.21,152.12,152.15,276632
2017/10/31,14:45:00,152.15,152.16,152.12,152.15,59037
2017/10/31,14:46:00,152.15,152.17,152.14,152.15,147681
2017/10/31,14:47:00,152.16,152.16,152.14,152.16,18550
2017/10/31,14:48:00,152.16,152.17,152.13,152.17,132204
2017/10/31,14:49:00,152.17,152.19,152.17,152.18,24535
2017/10/31,14:50:00,152.19,152.20,152.15,152.15,27166
2017/10/31,14:51:00,152.15,152.18,152.15,152.16,23611
2017/10/31,14:52:00,152.16,152.18,152.16,152.18,26927
2017/10/31,14:53:00,152.18,152.18,152.13,152.15,71791
2017/10/31,14:54:00,152.15,152.16,152.13,152.15,17516
2017/10/31,14:55:00,152.15,152.17,152.14,152.15,22756
2017/10/31,14:56:00,152.15,152.17,152.14,152.17,11698
2017/10/31,14:57:00,152.16,152.17,152.14,152.15,17409
2017/10/31,14:58:00,152.15,152.15,152.13,152.15,22925
2017/10/31,14:59:00,152.15,152.17,152.14,152.17,9384
2017/10/31,15:00:00,152.18,152.19,152.16,152.17,78730
2017/10/31,15:01:00,152.17,152.19,152.17,152.18,15579
2017/10/31,15:02:00,152.18,152.24,152.18,152.24,17377
2017/10/31,15:03:00,152.23,152.25,152.21,152.22,38159
2017/10/31,15:04:00,152.22,152.22,152.21,152.22,37630
2017/10/31,15:05:00,152.22,152.22,152.19,152.20,13731
2017/10/31,15:06:00,152.20,152.22,152.16,152.21,75404
2017/10/31,15:07:00,152.21,152.22,152.20,152.22,23232
2017/10/31,15:08:00,152.22,152.23,152.19,152.22,24694
2017/10/31,15:09:00,152.22,152.24,152.19,152.20,18581
2017/10/31,15:10:00,152.20,152.20,152.17,152.18,309365
2017/10/31,15:11:00,152.17,152.18,152.11,152.14,38533
2017/10/31,15:12:00,152.14,152.17,152.14,152.16,133304
2017/10/31,15:13:00,152.16,152.20,152.16,152.20,12787
2017/10/31,15:14:00,152.20,152.21,152.19,152.19,119430
2017/10/31,15:15:00,152.19,152.22,152.19,152.20,11425
2017/10/31,15:16:00,152.20,152.22,152.19,152.19,26833
2017/10/31,15:17:00,152.19,152.19,152.08,152.08,42915
2017/10/31,15:18:00,152.08,152.13,152.07,152.12,31172
2017/10/31,15:19:00,152.12,152.15,152.12,152.13,12518
2017/10/31,15:20:00,152.13,152.13,152.08,152.09,29172
2017/10/31,15:21:00,152.09,152.14,152.09,152.12,28476
2017/10/31,15:22:00,152.12,152.16,152.12,152.13,43888
2017/10/31,15:23:00,152.14,152.16,152.13,152.15,80892
2017/10/31,15:24:00,152.15,152.16,152.11,152.13,49132
2017/10/31,15:25:00,152.13,152.13,152.11,152.12,13194
2017/10/31,15:26:00,152.12,152.12,152.09,152.10,16571
2017/10/31,15:27:00,152.10,152.15,152.10,152.15,54728
2017/10/31,15:28:00,152.15,152.16,152.15,152.16,45423
2017/10/31,15:29:00,152.16,152.22,152.16,152.19,105931
2017/10/31,15:30:00,152.19,152.19,152.15,152.15,56712
2017/10/31,15:31:00,152.15,152.16,152.08,152.11,89699
2017/10/31,15:32:00,152.11,152.14,152.11,152.13,94317
2017/10/31,15:33:00,152.13,152.13,152.11,152.13,38614
2017/10/31,15:34:00,152.12,152.12,152.06,152.09,66862
2017/10/31,15:35:00,152.10,152.11,152.08,152.09,32040
2017/10/31,15:36:00,152.09,152.15,152.08,152.14,109401
2017/10/31,15:37:00,152.14,152.16,152.14,152.16,53135
2017/10/31,15:38:00,152.15,152.18,152.14,152.18,27214
2017/10/31,15:39:00,152.18,152.19,152.15,152.16,38576
2017/10/31,15:40:00,152.16,152.17,152.12,152.13,20629
2017/10/31,15:41:00,152.13,152.16,152.12,152.16,21874
2017/10/31,15:42:00,152.15,152.15,152.12,152.15,20536
2017/10/31,15:43:00,152.15,152.16,152.12,152.15,31893
2017/10/31,15:44:00,152.15,152.19,152.14,152.19,24054
2017/10/31,15:45:00,152.19,152.20,152.14,152.16,65976
2017/10/31,15:46:00,152.16,152.16,152.11,152.12,89454
2017/10/31,15:47:00,152.12,152.13,152.10,152.11,56892
2017/10/31,15:48:00,152.12,152.17,152.12,152.15,139450
2017/10/31,15:49:00,152.16,152.18,152.15,152.18,120606
2017/10/31,15:50:00,152.18,152.18,152.15,152.16,118277
2017/10/31,15:51:00,152.15,152.15,152.05,152.10,311251
2017/10/31,15:52:00,152.10,152.12,152.07,152.09,186785
2017/10/31,15:53:00,152.09,152.09,152.01,152.01,87830
2017/10/31,15:54:00,152.02,152.05,151.99,152.04,156136
2017/10/31,15:55:00,152.04,152.05,151.99,152.02,76314
2017/10/31,15:56:00,152.02,152.05,152.01,152.03,74778
2017/10/31,15:57:00,152.03,152.09,152.02,152.08,150982
2017/10/31,15:58:00,152.08,152.11,152.07,152.09,186673
2017/10/31,15:59:00,152.09,152.13,152.08,152.10,288771
2017/10/31,16:00:00,152.10,152.19,152.10,152.13,748151
2017/11/01,09:31:00,152.75,152.77,152.69,152.75,168126
2017/11/01,09:32:00,152.74,152.78,152.63,152.67,104065
2017/11/01,09:33:00,152.67,152.74,152.62,152.74,65220
2017/11/01,09:34:00,152.73,152.75,152.67,152.73,105525
2017/11/01,09:35:00,152.74,152.78,152.70,152.76,354108
2017/11/01,09:36:00,152.78,152.83,152.75,152.75,208362
2017/11/01,09:37:00,152.75,152.76,152.67,152.73,160820
2017/11/01,09:38:00,152.73,152.79,152.70,152.71,157704
2017/11/01,09:39:00,152.71,152.77,152.67,152.76,84906
2017/11/01,09:40:00,152.76,152.81,152.74,152.79,53746
2017/11/01,09:41:00,152.79,152.79,152.57,152.60,87465
2017/11/01,09:42:00,152.60,152.63,152.58,152.59,62217
2017/11/01,09:43:00,152.59,152.69,152.59,152.65,59641
2017/11/01,09:44:00,152.66,152.70,152.62,152.70,71961
2017/11/01,09:45:00,152.69,152.70,152.62,152.64,49766
2017/11/01,09:46:00,152.64,152.64,152.57,152.63,42863
2017/11/01,09:47:00,152.63,152.69,152.63,152.66,30031
2017/11/01,09:48:00,152.66,152.73,152.66,152.71,53858
2017/11/01,09:49:00,152.71,152.75,152.71,152.73,27760
2017/11/01,09:50:00,152.72,152.73,152.67,152.69,33457
2017/11/01,09:51:00,152.70,152.76,152.69,152.71,71815
2017/11/01,09:52:00,152.71,152.74,152.65,152.74,122206
2017/11/01,09:53:00,152.74,152.74,152.64,152.66,25591
2017/11/01,09:54:00,152.66,152.67,152.62,152.65,43688
2017/11/01,09:55:00,152.65,152.65,152.42,152.45,133172
2017/11/01,09:56:00,152.45,152.47,152.38,152.47,106945
2017/11/01,09:57:00,152.47,152.48,152.40,152.45,73694
2017/11/01,09:58:00,152.46,152.48,152.42,152.42,54889
2017/11/01,09:59:00,152.42,152.51,152.42,152.51,51942
2017/11/01,10:00:00,152.51,152.52,152.47,152.52,95713
2017/11/01,10:01:00,152.50,152.51,152.44,152.44,110777
2017/11/01,10:02:00,152.45,152.45,152.38,152.39,92613
2017/11/01,10:03:00,152.39,152.45,152.36,152.40,68176
2017/11/01,10:04:00,152.41,152.51,152.38,152.49,59941
2017/11/01,10:05:00,152.48,152.50,152.46,152.49,22702
2017/11/01,10:06:00,152.50,152.58,152.50,152.52,40322
2017/11/01,10:07:00,152.53,152.56,152.49,152.56,24202
2017/11/01,10:08:00,152.56,152.57,152.43,152.43,55861
2017/11/01,10:09:00,152.43,152.53,152.41,152.47,22939
2017/11/01,10:10:00,152.47,152.54,152.47,152.51,34240
2017/11/01,10:11:00,152.51,152.51,152.40,152.41,60701
2017/11/01,10:12:00,152.41,152.50,152.39,152.48,43112
2017/11/01,10:13:00,152.48,152.48,152.34,152.35,58618
2017/11/01,10:14:00,152.37,152.43,152.37,152.40,16938
2017/11/01,10:15:00,152.40,152.43,152.34,152.34,47091
2017/11/01,10:16:00,152.34,152.35,152.25,152.25,533593
2017/11/01,10:17:00,152.26,152.35,152.26,152.35,253825
2017/11/01,10:18:00,152.35,152.39,152.31,152.33,47503
2017/11/01,10:19:00,152.32,152.33,152.22,152.25,152476
2017/11/01,10:20:00,152.25,152.30,152.24,152.25,38244
2017/11/01,10:21:00,152.25,152.26,152.18,152.20,67840
2017/11/01,10:22:00,152.20,152.29,152.20,152.25,72817
2017/11/01,10:23:00,152.25,152.29,152.22,152.27,31278
2017/11/01,10:24:00,152.27,152.27,152.22,152.25,31116
2017/11/01,10:25:00,152.25,152.30,152.24,152.30,27770
2017/11/01,10:26:00,152.31,152.33,152.27,152.32,59769
2017/11/01,10:27:00,152.32,152.35,152.26,152.33,244611
2017/11/01,10:28:00,152.33,152.39,152.31,152.37,227026
2017/11/01,10:29:00,152.37,152.37,152.33,152.33,13036
2017/11/01,10:30:00,152.33,152.35,152.32,152.33,23551
2017/11/01,10:31:00,152.33,152.39,152.32,152.37,98035
2017/11/01,10:32:00,152.37,152.37,152.31,152.32,64984
2017/11/01,10:33:00,152.31,152.31,152.22,152.22,134632
2017/11/01,10:34:00,152.23,152.25,152.20,152.25,133591
2017/11/01,10:35:00,152.25,152.28,152.21,152.24,89030
2017/11/01,10:36:00,152.24,152.33,152.24,152.31,52078
2017/11/01,10:37:00,152.31,152.32,152.27,152.27,40793
2017/11/01,10:38:00,152.27,152.31,152.23,152.26,61991
2017/11/01,10:39:00,152.26,152.29,152.20,152.23,72759
2017/11/01,10:40:00,152.22,152.22,152.12,152.16,101253
2017/11/01,10:41:00,152.16,152.21,152.15,152.21,65502
2017/11/01,10:42:00,152.21,152.26,152.21,152.22,49017
2017/11/01,10:43:00,152.22,152.27,152.21,152.27,26114
2017/11/01,10:44:00,152.26,152.33,152.25,152.32,92866
2017/11/01,10:45:00,152.31,152.32,152.27,152.28,56257
2017/11/01,10:46:00,152.28,152.31,152.28,152.29,15189
2017/11/01,10:47:00,152.30,152.30,152.27,152.27,7983
2017/11/01,10:48:00,152.27,152.29,152.25,152.27,18767
2017/11/01,10:49:00,152.27,152.28,152.23,152.25,20429
2017/11/01,10:50:00,152.26,152.26,152.24,152.25,17963
2017/11/01,10:51:00,152.25,152.30,152.25,152.30,53214
2017/11/01,10:52:00,152.30,152.32,152.29,152.31,224655
2017/11/01,10:53:00,152.32,152.38,152.32,152.35,55595
2017/11/01,10:54:00,152.35,152.35,152.30,152.32,37019
2017/11/01,10:55:00,152.32,152.32,152.29,152.30,54244
2017/11/01,10:56:00,152.30,152.32,152.30,152.32,21199
2017/11/01,10:57:00,152.32,152.33,152.27,152.29,46535
2017/11/01,10:58:00,152.29,152.29,152.26,152.29,24567
2017/11/01,10:59:00,152.29,152.31,152.22,152.22,60448
2017/11/01,11:00:00,152.22,152.23,152.16,152.16,81203
2017/11/01,11:01:00,152.17,152.19,152.13,152.17,53385
2017/11/01,11:02:00,152.17,152.24,152.17,152.20,18460
2017/11/01,11:03:00,152.20,152.26,152.19,152.26,14657
2017/11/01,11:04:00,152.26,152.26,152.23,152.24,32304
2017/11/01,11:05:00,152.24,152.25,152.20,152.23,30648
2017/11/01,11:06:00,152.25,152.25,152.21,152.24,32441
2017/11/01,11:07:00,152.24,152.30,152.24,152.29,31617
2017/11/01,11:08:00,152.29,152.32,152.29,152.32,6751
2017/11/01,11:09:00,152.32,152.33,152.30,152.32,12607
2017/11/01,11:10:00,152.32,152.38,152.32,152.36,12745
2017/11/01,11:11:00,152.35,152.38,152.34,152.36,11478
2017/11/01,11:12:00,152.36,152.36,152.33,152.33,10537
2017/11/01,11:13:00,152.34,152.41,152.34,152.37,48239
2017/11/01,11:14:00,152.38,152.40,152.36,152.38,12736
2017/11/01,11:15:00,152.38,152.41,152.37,152.40,327961
2017/11/01,11:16:00,152.40,152.41,152.35,152.40,23902
2017/11/01,11:17:00,152.40,152.42,152.39,152.40,21655
2017/11/01,11:18:00,152.40,152.45,152.38,152.45,22269
2017/11/01,11:19:00,152.45,152.45,152.41,152.41,31117
2017/11/01,11:20:00,152.41,152.43,152.40,152.41,12955
2017/11/01,11:21:00,152.41,152.41,152.38,152.39,13117
2017/11/01,11:22:00,152.39,152.39,152.35,152.35,9000
2017/11/01,11:23:00,152.34,152.38,152.32,152.38,11605
2017/11/01,11:24:00,152.39,152.41,152.36,152.38,10170
2017/11/01,11:25:00,152.38,152.42,152.38,152.40,25937
2017/11/01,11:26:00,152.40,152.40,152.35,152.35,21135
2017/11/01,11:27:00,152.35,152.39,152.35,152.38,13435
2017/11/01,11:28:00,152.39,152.39,152.38,152.39,10952
2017/11/01,11:29:00,152.38,152.38,152.35,152.35,10503
2017/11/01,11:30:00,152.35,152.36,152.32,152.32,128685
2017/11/01,11:31:00,152.32,152.37,152.32,152.37,30283
2017/11/01,11:32:00,152.36,152.38,152.36,152.38,12457
2017/11/01,11:33:00,152.37,152.40,152.35,152.39,12145
2017/11/01,11:34:00,152.39,152.39,152.30,152.32,49696
2017/11/01,11:35:00,152.32,152.36,152.21,152.21,30572
2017/11/01,11:36:00,152.21,152.25,152.14,152.16,103275
2017/11/01,11:37:00,152.17,152.19,152.15,152.17,53338
2017/11/01,11:38:00,152.17,152.20,152.13,152.20,69427
2017/11/01,11:39:00,152.19,152.28,152.19,152.25,54933
2017/11/01,11:40:00,152.25,152.26,152.22,152.25,31996
2017/11/01,11:41:00,152.26,152.26,152.22,152.24,20215
2017/11/01,11:42:00,152.23,152.23,152.17,152.20,11819
2017/11/01,11:43:00,152.20,152.22,152.19,152.22,10383
2017/11/01,11:44:00,152.22,152.23,152.18,152.21,43748
2017/11/01,11:45:00,152.22,152.22,152.17,152.20,22852
2017/11/01,11:46:00,152.20,152.21,152.10,152.11,71941
2017/11/01,11:47:00,152.12,152.17,152.10,152.16,120782
2017/11/01,11:48:00,152.16,152.22,152.15,152.21,66426
2017/11/01,11:49:00,152.21,152.23,152.18,152.21,32703
2017/11/01,11:50:00,152.21,152.25,152.21,152.24,26673
2017/11/01,11:51:00,152.24,152.26,152.19,152.20,47983
2017/11/01,11:52:00,152.20,152.20,152.16,152.20,43179
2017/11/01,11:53:00,152.20,152.20,152.17,152.17,131853
2017/11/01,11:54:00,152.17,152.22,152.16,152.19,34102
2017/11/01,11:55:00,152.19,152.19,152.13,152.13,92794
2017/11/01,11:56:00,152.13,152.13,152.06,152.10,64984
2017/11/01,11:57:00,152.08,152.08,152.00,152.00,56461
2017/11/01,11:58:00,152.00,152.06,151.95,152.03,97321
2017/11/01,11:59:00,152.03,152.05,151.97,152.04,54035
2017/11/01,12:00:00,152.04,152.04,151.98,151.98,29930
2017/11/01,12:01:00,151.99,152.05,151.98,152.01,23799
2017/11/01,12:02:00,152.01,152.06,152.01,152.06,43936
2017/11/01,12:03:00,152.05,152.06,152.03,152.06,47994
2017/11/01,12:04:00,152.06,152.12,152.06,152.12,89883
2017/11/01,12:05:00,152.12,152.12,152.06,152.09,53520
2017/11/01,12:06:00,152.09,152.14,152.09,152.14,24242
2017/11/01,12:07:00,152.14,152.18,152.13,152.18,8536
2017/11/01,12:08:00,152.18,152.18,152.14,152.17,24841
2017/11/01,12:09:00,152.16,152.17,152.13,152.16,34749
2017/11/01,12:10:00,152.16,152.19,152.15,152.18,5069
2017/11/01,12:11:00,152.17,152.20,152.16,152.17,15097
2017/11/01,12:12:00,152.17,152.22,152.17,152.21,8920
2017/11/01,12:13:00,152.21,152.25,152.21,152.24,16639
2017/11/01,12:14:00,152.24,152.26,152.24,152.26,27485
2017/11/01,12:15:00,152.26,152.26,152.21,152.21,37363
2017/11/01,12:16:00,152.22,152.23,152.20,152.21,27904
2017/11/01,12:17:00,152.21,152.22,152.21,152.21,5263
2017/11/01,12:18:00,152.21,152.25,152.20,152.21,57613
2017/11/01,12:19:00,152.21,152.22,152.21,152.21,4276
2017/11/01,12:20:00,152.22,152.26,152.22,152.25,12007
2017/11/01,12:21:00,152.25,152.26,152.23,152.24,17811
2017/11/01,12:22:00,152.24,152.25,152.22,152.25,14941
2017/11/01,12:23:00,152.25,152.25,152.23,152.24,6541
2017/11/01,12:24:00,152.25,152.26,152.24,152.25,718197
2017/11/01,12:25:00,152.25,152.26,152.23,152.25,21202
2017/11/01,12:26:00,152.25,152.26,152.24,152.24,10480
2017/11/01,12:27:00,152.25,152.25,152.22,152.23,34244
2017/11/01,12:28:00,152.24,152.25,152.23,152.23,2210
2017/11/01,12:29:00,152.23,152.26,152.23,152.25,11667
2017/11/01,12:30:00,152.25,152.27,152.25,152.27,12017
2017/11/01,12:31:00,152.27,152.29,152.21,152.23,8122
2017/11/01,12:32:00,152.21,152.23,152.20,152.22,7533
2017/11/01,12:33:00,152.21,152.21,152.18,152.21,26366
2017/11/01,12:34:00,152.21,152.26,152.21,152.24,25080
2017/11/01,12:35:00,152.24,152.26,152.21,152.23,8419
2017/11/01,12:36:00,152.23,152.24,152.21,152.21,49025
2017/11/01,12:37:00,152.21,152.23,152.20,152.23,9382
2017/11/01,12:38:00,152.23,152.24,152.22,152.23,25588
2017/11/01,12:39:00,152.23,152.23,152.20,152.21,8558
2017/11/01,12:40:00,152.20,152.23,152.20,152.22,12494
2017/11/01,12:41:00,152.22,152.22,152.19,152.19,4746
2017/11/01,12:42:00,152.19,152.19,152.16,152.16,10972
2017/11/01,12:43:00,152.17,152.18,152.16,152.17,9347
2017/11/01,12:44:00,152.17,152.19,152.17,152.18,4726
2017/11/01,12:45:00,152.18,152.20,152.18,152.20,6372
2017/11/01,12:46:00,152.20,152.20,152.12,152.14,94905
2017/11/01,12:47:00,152.15,152.22,152.15,152.22,20194
2017/11/01,12:48:00,152.22,152.26,152.22,152.25,37475
2017/11/01,12:49:00,152.25,152.26,152.22,152.24,30805
2017/11/01,12:50:00,152.24,152.24,152.20,152.20,7415
2017/11/01,12:51:00,152.20,152.21,152.19,152.21,20267
2017/11/01,12:52:00,152.21,152.21,152.18,152.20,43418
2017/11/01,12:53:00,152.20,152.22,152.20,152.21,22713
2017/11/01,12:54:00,152.21,152.21,152.20,152.20,7433
2017/11/01,12:55:00,152.20,152.20,152.14,152.14,22975
2017/11/01,12:56:00,152.14,152.15,152.12,152.15,9516
2017/11/01,12:57:00,152.15,152.17,152.11,152.12,294258
2017/11/01,12:58:00,152.12,152.12,152.03,152.04,74769
2017/11/01,12:59:00,152.04,152.07,152.03,152.06,49407
2017/11/01,13:00:00,152.06,152.09,152.05,152.09,1888991
2017/11/01,13:01:00,152.08,152.13,152.04,152.05,536934
2017/11/01,13:02:00,152.05,152.05,152.01,152.01,14690
2017/11/01,13:03:00,152.01,152.05,152.01,152.04,48135
2017/11/01,13:04:00,152.04,152.08,152.04,152.08,36622
2017/11/01,13:05:00,152.06,152.06,152.00,152.02,47429
2017/11/01,13:06:00,152.02,152.02,151.90,151.91,77178
2017/11/01,13:07:00,151.91,151.92,151.81,151.83,135195
2017/11/01,13:08:00,151.82,151.82,151.75,151.77,214516
2017/11/01,13:09:00,151.77,151.77,151.70,151.76,109480
2017/11/01,13:10:00,151.76,151.76,151.68,151.71,318756
2017/11/01,13:11:00,151.72,151.80,151.67,151.77,175352
2017/11/01,13:12:00,151.77,151.81,151.76,151.79,59494
2017/11/01,13:13:00,151.79,151.79,151.74,151.74,34468
2017/11/01,13:14:00,151.74,151.77,151.62,151.63,297594
2017/11/01,13:15:00,151.63,151.65,151.59,151.62,211809
2017/11/01,13:16:00,151.63,151.66,151.58,151.59,103074
2017/11/01,13:17:00,151.60,151.66,151.57,151.66,57041
2017/11/01,13:18:00,151.66,151.67,151.62,151.66,234919
2017/11/01,13:19:00,151.66,151.67,151.62,151.63,121494
2017/11/01,13:20:00,151.63,151.64,151.50,151.55,210732
2017/11/01,13:21:00,151.54,151.59,151.52,151.58,32533
2017/11/01,13:22:00,151.59,151.64,151.52,151.64,177975
2017/11/01,13:23:00,151.64,151.75,151.63,151.73,140484
2017/11/01,13:24:00,151.74,151.78,151.72,151.77,39097
2017/11/01,13:25:00,151.77,151.79,151.77,151.78,43141
2017/11/01,13:26:00,151.78,151.80,151.77,151.77,12468
2017/11/01,13:27:00,151.77,151.80,151.76,151.80,19521
2017/11/01,13:28:00,151.79,151.80,151.78,151.80,20229
2017/11/01,13:29:00,151.80,151.86,151.78,151.85,104782
2017/11/01,13:30:00,151.84,151.85,151.81,151.85,27912
2017/11/01,13:31:00,151.85,151.87,151.83,151.84,11871
2017/11/01,13:32:00,151.85,151.91,151.85,151.90,25836
2017/11/01,13:33:00,151.89,151.91,151.88,151.88,39333
2017/11/01,13:34:00,151.88,151.93,151.88,151.92,611375
2017/11/01,13:35:00,151.92,151.92,151.89,151.90,23093
2017/11/01,13:36:00,151.90,151.90,151.84,151.85,20984
2017/11/01,13:37:00,151.85,151.85,151.82,151.85,27318
2017/11/01,13:38:00,151.85,151.88,151.83,151.85,23388
2017/11/01,13:39:00,151.85,151.86,151.84,151.85,59422
2017/11/01,13:40:00,151.85,151.90,151.85,151.90,69329
2017/11/01,13:41:00,151.90,151.93,151.90,151.93,14940
2017/11/01,13:42:00,151.93,151.95,151.88,151.88,49007
2017/11/01,13:43:00,151.88,151.89,151.86,151.89,66726
2017/11/01,13:44:00,151.89,151.89,151.85,151.86,48449
2017/11/01,13:45:00,151.86,151.87,151.84,151.85,55227
2017/11/01,13:46:00,151.85,151.89,151.85,151.88,57407
2017/11/01,13:47:00,151.88,151.88,151.85,151.85,50969
2017/11/01,13:48:00,151.85,151.87,151.82,151.86,66370
2017/11/01,13:49:00,151.86,151.87,151.81,151.82,55751
2017/11/01,13:50:00,151.82,151.83,151.79,151.79,53463
2017/11/01,13:51:00,151.79,151.81,151.77,151.81,76094
2017/11/01,13:52:00,151.81,151.81,151.74,151.75,63245
2017/11/01,13:53:00,151.75,151.76,151.68,151.70,118180
2017/11/01,13:54:00,151.70,151.72,151.66,151.68,94389
2017/11/01,13:55:00,151.69,151.70,151.67,151.68,61402
2017/11/01,13:56:00,151.68,151.75,151.66,151.73,61480
2017/11/01,13:57:00,151.73,151.77,151.72,151.72,36685
2017/11/01,13:58:00,151.72,151.72,151.62,151.63,183868
2017/11/01,13:59:00,151.62,151.73,151.59,151.72,28952
2017/11/01,14:00:00,151.74,151.90,151.74,151.84,29200
2017/11/01,14:01:00,151.85,151.92,151.80,151.89,40537
2017/11/01,14:02:00,151.89,151.92,151.79,151.79,25035
2017/11/01,14:03:00,151.79,152.00,151.78,151.94,61914
2017/11/01,14:04:00,151.92,152.02,151.92,151.96,65631
2017/11/01,14:05:00,151.96,152.00,151.90,151.94,29060
2017/11/01,14:06:00,151.94,151.99,151.94,151.95,26223
2017/11/01,14:07:00,151.95,151.96,151.86,151.88,19421
2017/11/01,14:08:00,151.88,151.90,151.85,151.90,74195
2017/11/01,14:09:00,151.90,151.93,151.85,151.89,26353
2017/11/01,14:10:00,151.87,151.94,151.87,151.92,6152
2017/11/01,14:11:00,151.93,151.97,151.90,151.93,77095
2017/11/01,14:12:00,151.93,152.01,151.93,151.95,18251
2017/11/01,14:13:00,151.96,151.98,151.87,151.89,14812
2017/11/01,14:14:00,151.88,152.00,151.88,151.99,15855
2017/11/01,14:15:00,151.99,152.08,151.99,152.02,113380
2017/11/01,14:16:00,152.02,152.02,151.98,151.99,11447
2017/11/01,14:17:00,152.00,152.01,151.96,151.96,8722
2017/11/01,14:18:00,151.97,151.98,151.92,151.96,21569
2017/11/01,14:19:00,151.97,151.97,151.83,151.86,32386
2017/11/01,14:20:00,151.86,151.92,151.85,151.92,11749
2017/11/01,14:21:00,151.91,151.98,151.91,151.96,14546
2017/11/01,14:22:00,151.96,151.96,151.93,151.94,10994
2017/11/01,14:23:00,151.95,151.98,151.93,151.94,25717
2017/11/01,14:24:00,151.94,151.94,151.89,151.90,27122
2017/11/01,14:25:00,151.90,151.97,151.90,151.96,7076
2017/11/01,14:26:00,151.96,151.96,151.81,151.83,69310
2017/11/01,14:27:00,151.83,151.88,151.82,151.88,14901
2017/11/01,14:28:00,151.88,151.90,151.83,151.83,64099
2017/11/01,14:29:00,151.83,151.84,151.82,151.84,10074
2017/11/01,14:30:00,151.83,151.86,151.78,151.85,28773
2017/11/01,14:31:00,151.84,151.91,151.84,151.90,16652
2017/11/01,14:32:00,151.90,151.90,151.87,151.87,14925
2017/11/01,14:33:00,151.87,151.94,151.87,151.93,16094
2017/11/01,14:34:00,151.94,151.97,151.93,151.97,27152
2017/11/01,14:35:00,151.96,151.98,151.95,151.97,23434
2017/11/01,14:36:00,151.97,151.98,151.97,151.98,49373
2017/11/01,14:37:00,151.98,152.06,151.98,152.06,32256
2017/11/01,14:38:00,152.05,152.05,152.02,152.03,29455
2017/11/01,14:39:00,152.04,152.06,152.03,152.04,18343
2017/11/01,14:40:00,152.04,152.04,152.00,152.01,19664
2017/11/01,14:41:00,152.01,152.03,152.00,152.00,8635
2017/11/01,14:42:00,151.99,152.04,151.99,152.03,11159
2017/11/01,14:43:00,152.02,152.02,151.97,151.98,18287
2017/11/01,14:44:00,151.98,152.00,151.97,151.99,9897
2017/11/01,14:45:00,152.00,152.03,152.00,152.02,4174
2017/11/01,14:46:00,152.03,152.03,151.92,151.97,87465
2017/11/01,14:47:00,151.97,151.99,151.95,151.96,10936
2017/11/01,14:48:00,151.96,152.02,151.96,152.01,8030
2017/11/01,14:49:00,152.01,152.02,152.00,152.02,2689
2017/11/01,14:50:00,152.02,152.04,152.02,152.03,7555
2017/11/01,14:51:00,152.02,152.02,151.99,152.02,20202
2017/11/01,14:52:00,152.02,152.02,151.99,151.99,10343
2017/11/01,14:53:00,151.98,152.01,151.97,151.98,16952
2017/11/01,14:54:00,151.98,151.98,151.89,151.92,50409
2017/11/01,14:55:00,151.92,151.98,151.91,151.98,48418
2017/11/01,14:56:00,151.98,152.00,151.95,151.95,8436
2017/11/01,14:57:00,151.94,151.98,151.94,151.98,8995
2017/11/01,14:58:00,151.98,152.01,151.97,151.99,27184
2017/11/01,14:59:00,151.99,152.01,151.98,152.00,11433
2017/11/01,15:00:00,152.00,152.04,152.00,152.02,51470
2017/11/01,15:01:00,152.02,152.02,151.99,152.00,28850
2017/11/01,15:02:00,152.00,152.00,151.97,151.99,33535
2017/11/01,15:03:00,152.00,152.04,151.96,151.96,48001
2017/11/01,15:04:00,151.96,152.03,151.95,152.03,18702
2017/11/01,15:05:00,152.04,152.08,152.02,152.07,28196
2017/11/01,15:06:00,152.07,152.10,152.06,152.10,16791
2017/11/01,15:07:00,152.10,152.10,152.07,152.07,16298
2017/11/01,15:08:00,152.08,152.11,152.08,152.10,20486
2017/11/01,15:09:00,152.10,152.11,152.08,152.10,55202
2017/11/01,15:10:00,152.10,152.12,152.07,152.07,45720
2017/11/01,15:11:00,152.07,152.11,152.07,152.08,25807
2017/11/01,15:12:00,152.07,152.08,152.06,152.08,18355
2017/11/01,15:13:00,152.09,152.10,152.07,152.09,15218
2017/11/01,15:14:00,152.10,152.11,152.08,152.10,20362
2017/11/01,15:15:00,152.11,152.11,152.09,152.09,8580
2017/11/01,15:16:00,152.10,152.11,152.07,152.10,284350
2017/11/01,15:17:00,152.10,152.11,152.06,152.08,33886
2017/11/01,15:18:00,152.07,152.08,152.01,152.05,59827
2017/11/01,15:19:00,152.06,152.06,152.02,152.04,25431
2017/11/01,15:20:00,152.04,152.04,151.99,151.99,30480
2017/11/01,15:21:00,152.00,152.04,151.94,151.98,336352
2017/11/01,15:22:00,151.97,152.01,151.97,151.98,27542
2017/11/01,15:23:00,151.98,151.99,151.91,151.94,22512
2017/11/01,15:24:00,151.93,151.98,151.92,151.98,31254
2017/11/01,15:25:00,151.98,152.02,151.97,152.01,39007
2017/11/01,15:26:00,152.01,152.01,151.95,151.98,62633
2017/11/01,15:27:00,151.98,152.02,151.95,152.02,39438
2017/11/01,15:28:00,152.02,152.03,151.99,152.01,22599
2017/11/01,15:29:00,152.01,152.01,151.99,152.01,15898
2017/11/01,15:30:00,152.01,152.02,152.00,152.01,22554
2017/11/01,15:31:00,152.01,152.04,152.00,152.01,21722
2017/11/01,15:32:00,152.01,152.01,151.98,151.99,14307
2017/11/01,15:33:00,151.99,152.04,151.99,152.04,453907
2017/11/01,15:34:00,152.03,152.04,151.99,152.03,57111
2017/11/01,15:35:00,152.03,152.08,152.02,152.08,42559
2017/11/01,15:36:00,152.08,152.08,152.03,152.03,44936
2017/11/01,15:37:00,152.04,152.09,152.03,152.07,24586
2017/11/01,15:38:00,152.07,152.08,152.04,152.06,26793
2017/11/01,15:39:00,152.06,152.09,152.05,152.08,31360
2017/11/01,15:40:00,152.08,152.10,152.05,152.06,65810
2017/11/01,15:41:00,152.07,152.09,152.06,152.09,8289
2017/11/01,15:42:00,152.09,152.12,152.08,152.12,53076
2017/11/01,15:43:00,152.12,152.12,152.09,152.10,40744
2017/11/01,15:44:00,152.10,152.17,152.10,152.17,44755
2017/11/01,15:45:00,152.17,152.18,152.10,152.10,456853
2017/11/01,15:46:00,152.10,152.13,152.09,152.11,31058
2017/11/01,15:47:00,152.11,152.12,152.01,152.01,94453
2017/11/01,15:48:00,152.01,152.05,152.00,152.03,49221
2017/11/01,15:49:00,152.02,152.03,151.98,151.99,41963
2017/11/01,15:50:00,151.99,152.00,151.95,151.96,185812
2017/11/01,15:51:00,151.96,152.13,151.96,152.09,269426
2017/11/01,15:52:00,152.09,152.11,152.03,152.06,51990
2017/11/01,15:53:00,152.06,152.12,152.06,152.11,30708
2017/11/01,15:54:00,152.11,152.15,152.09,152.11,79261
2017/11/01,15:55:00,152.10,152.11,152.07,152.07,162727
2017/11/01,15:56:00,152.08,152.10,152.05,152.05,172122
2017/11/01,15:57:00,152.05,152.09,152.05,152.07,58952
2017/11/01,15:58:00,152.07,152.11,152.07,152.10,57971
2017/11/01,15:59:00,152.10,152.10,152.04,152.06,109423
2017/11/01,16:00:00,152.06,152.08,152.04,152.06,322253
2017/11/02,09:31:00,151.92,151.93,151.81,151.85,67608
2017/11/02,09:32:00,151.83,151.89,151.80,151.83,74282
2017/11/02,09:33:00,151.82,151.88,151.80,151.84,82170
2017/11/02,09:34:00,151.84,151.84,151.71,151.74,80116
2017/11/02,09:35:00,151.75,151.76,151.67,151.68,139273
2017/11/02,09:36:00,151.68,151.68,151.61,151.62,153168
2017/11/02,09:37:00,151.63,151.69,151.63,151.67,82274
2017/11/02,09:38:00,151.67,151.69,151.62,151.63,128355
2017/11/02,09:39:00,151.64,151.67,151.62,151.65,140268
2017/11/02,09:40:00,151.65,151.65,151.57,151.64,116609
2017/11/02,09:41:00,151.65,151.70,151.60,151.61,149390
2017/11/02,09:42:00,151.61,151.70,151.61,151.65,111773
2017/11/02,09:43:00,151.65,151.75,151.62,151.74,58408
2017/11/02,09:44:00,151.74,151.76,151.68,151.72,126170
2017/11/02,09:45:00,151.72,151.72,151.64,151.65,206980
2017/11/02,09:46:00,151.65,151.71,151.62,151.69,283683
2017/11/02,09:47:00,151.69,151.77,151.68,151.69,98257
2017/11/02,09:48:00,151.69,151.86,151.68,151.83,90794
2017/11/02,09:49:00,151.84,151.90,151.81,151.89,111617
2017/11/02,09:50:00,151.89,151.97,151.89,151.95,80492
2017/11/02,09:51:00,151.95,151.99,151.93,151.96,65195
2017/11/02,09:52:00,151.96,151.99,151.92,151.92,43881
2017/11/02,09:53:00,151.92,151.98,151.92,151.94,24880
2017/11/02,09:54:00,151.93,151.94,151.88,151.92,70502
2017/11/02,09:55:00,151.93,151.95,151.90,151.92,23767
2017/11/02,09:56:00,151.92,151.93,151.88,151.90,76970
2017/11/02,09:57:00,151.88,151.90,151.84,151.84,32464
2017/11/02,09:58:00,151.84,151.84,151.74,151.75,131614
2017/11/02,09:59:00,151.76,151.85,151.76,151.84,44139
2017/11/02,10:00:00,151.82,151.83,151.76,151.82,22966
2017/11/02,10:01:00,151.83,151.83,151.76,151.76,69290
2017/11/02,10:02:00,151.75,151.76,151.66,151.76,67585
2017/11/02,10:03:00,151.76,151.76,151.66,151.67,22093
2017/11/02,10:04:00,151.67,151.71,151.54,151.57,104631
2017/11/02,10:05:00,151.57,151.60,151.50,151.52,170214
2017/11/02,10:06:00,151.53,151.60,151.47,151.52,275031
2017/11/02,10:07:00,151.52,151.59,151.52,151.57,98567
2017/11/02,10:08:00,151.58,151.60,151.53,151.53,85147
2017/11/02,10:09:00,151.53,151.53,151.32,151.34,291064
2017/11/02,10:10:00,151.35,151.35,151.20,151.22,306313
2017/11/02,10:11:00,151.22,151.35,151.22,151.32,114255
2017/11/02,10:12:00,151.33,151.35,151.25,151.28,74480
2017/11/02,10:13:00,151.28,151.34,151.28,151.32,59057
2017/11/02,10:14:00,151.31,151.31,151.13,151.19,373764
2017/11/02,10:15:00,151.18,151.25,151.18,151.25,95476
2017/11/02,10:16:00,151.25,151.33,151.22,151.32,121665
2017/11/02,10:17:00,151.32,151.40,151.30,151.39,144014
2017/11/02,10:18:00,151.38,151.38,151.31,151.33,47780
2017/11/02,10:19:00,151.32,151.34,151.24,151.28,67941
2017/11/02,10:20:00,151.28,151.32,151.20,151.29,97643
2017/11/02,10:21:00,151.29,151.33,151.22,151.32,74293
2017/11/02,10:22:00,151.32,151.32,151.26,151.29,13661
2017/11/02,10:23:00,151.29,151.29,151.21,151.26,65945
2017/11/02,10:24:00,151.27,151.28,151.23,151.23,22458
2017/11/02,10:25:00,151.24,151.31,151.24,151.26,122283
2017/11/02,10:26:00,151.26,151.38,151.25,151.38,50538
2017/11/02,10:27:00,151.38,151.41,151.36,151.39,42329
2017/11/02,10:28:00,151.39,151.44,151.39,151.44,29857
2017/11/02,10:29:00,151.45,151.47,151.40,151.44,28187
2017/11/02,10:30:00,151.42,151.44,151.39,151.41,53485
2017/11/02,10:31:00,151.41,151.45,151.40,151.42,23197
2017/11/02,10:32:00,151.41,151.47,151.41,151.45,50804
2017/11/02,10:33:00,151.45,151.47,151.43,151.44,37694
2017/11/02,10:34:00,151.45,151.47,151.41,151.45,56296
2017/11/02,10:35:00,151.45,151.49,151.42,151.43,24145
2017/11/02,10:36:00,151.44,151.46,151.41,151.41,90172
2017/11/02,10:37:00,151.41,151.44,151.40,151.41,77969
2017/11/02,10:38:00,151.41,151.45,151.41,151.43,73593
2017/11/02,10:39:00,151.43,151.47,151.43,151.45,47180
2017/11/02,10:40:00,151.46,151.46,151.43,151.43,9856
2017/11/02,10:41:00,151.43,151.46,151.40,151.46,59423
2017/11/02,10:42:00,151.47,151.64,151.47,151.61,113665
2017/11/02,10:43:00,151.61,151.73,151.61,151.73,73349
2017/11/02,10:44:00,151.73,151.74,151.63,151.64,124768
2017/11/02,10:45:00,151.64,151.66,151.61,151.61,80519
2017/11/02,10:46:00,151.61,151.65,151.61,151.64,83401
2017/11/02,10:47:00,151.63,151.64,151.56,151.59,82994
2017/11/02,10:48:00,151.59,151.66,151.58,151.65,34018
2017/11/02,10:49:00,151.65,151.66,151.59,151.64,152983
2017/11/02,10:50:00,151.64,151.65,151.57,151.58,55574
2017/11/02,10:51:00,151.58,151.62,151.57,151.61,48438
2017/11/02,10:52:00,151.62,151.63,151.57,151.57,17046
2017/11/02,10:53:00,151.57,151.60,151.54,151.54,49640
2017/11/02,10:54:00,151.54,151.54,151.51,151.54,30979
2017/11/02,10:55:00,151.54,151.56,151.52,151.52,42451
2017/11/02,10:56:00,151.52,151.57,151.52,151.53,15104
2017/11/02,10:57:00,151.52,151.56,151.52,151.53,28932
2017/11/02,10:58:00,151.53,151.54,151.48,151.48,66115
2017/11/02,10:59:00,151.48,151.52,151.44,151.48,51814
2017/11/02,11:00:00,151.48,151.50,151.46,151.46,13870
2017/11/02,11:01:00,151.46,151.53,151.45,151.52,41580
2017/11/02,11:02:00,151.52,151.58,151.50,151.58,23053
2017/11/02,11:03:00,151.58,151.70,151.58,151.69,36036
2017/11/02,11:04:00,151.69,151.74,151.66,151.73,24568
2017/11/02,11:05:00,151.73,151.73,151.67,151.72,46005
2017/11/02,11:06:00,151.71,151.72,151.66,151.66,8867
2017/11/02,11:07:00,151.66,151.70,151.65,151.67,21211
2017/11/02,11:08:00,151.67,151.68,151.63,151.65,116252
2017/11/02,11:09:00,151.65,151.66,151.62,151.62,8145
2017/11/02,11:10:00,151.62,151.65,151.61,151.62,16421
2017/11/02,11:11:00,151.62,151.67,151.62,151.67,139490
2017/11/02,11:12:00,151.68,151.68,151.64,151.66,42070
2017/11/02,11:13:00,151.66,151.68,151.64,151.66,29246
2017/11/02,11:14:00,151.66,151.66,151.62,151.64,12487
2017/11/02,11:15:00,151.63,151.63,151.57,151.59,18189
2017/11/02,11:16:00,151.59,151.61,151.55,151.56,25920
2017/11/02,11:17:00,151.56,151.57,151.48,151.49,37530
2017/11/02,11:18:00,151.49,151.54,151.49,151.51,23159
2017/11/02,11:19:00,151.51,151.53,151.50,151.52,8120
2017/11/02,11:20:00,151.52,151.52,151.45,151.45,15680
2017/11/02,11:21:00,151.45,151.50,151.44,151.47,23042
2017/11/02,11:22:00,151.47,151.56,151.45,151.55,104362
2017/11/02,11:23:00,151.54,151.54,151.45,151.45,43992
2017/11/02,11:24:00,151.45,151.50,151.43,151.48,12373
2017/11/02,11:25:00,151.48,151.48,151.40,151.44,65750
2017/11/02,11:26:00,151.44,151.46,151.34,151.35,64641
2017/11/02,11:27:00,151.34,151.34,151.25,151.28,242776
2017/11/02,11:28:00,151.28,151.28,151.22,151.23,34020
2017/11/02,11:29:00,151.23,151.31,151.23,151.30,22700
2017/11/02,11:30:00,151.30,151.30,151.12,151.17,96056
2017/11/02,11:31:00,151.17,151.17,151.06,151.11,79558
2017/11/02,11:32:00,151.12,151.16,151.03,151.06,131391
2017/11/02,11:33:00,151.06,151.08,151.04,151.05,71182
2017/11/02,11:34:00,151.05,151.08,151.00,151.04,130427
2017/11/02,11:35:00,151.05,151.16,151.05,151.14,28812
2017/11/02,11:36:00,151.14,151.16,151.09,151.10,192904
2017/11/02,11:37:00,151.10,151.10,150.98,151.00,202247
2017/11/02,11:38:00,151.00,151.00,150.77,150.85,410610
2017/11/02,11:39:00,150.85,150.99,150.84,150.90,210865
2017/11/02,11:40:00,150.90,150.92,150.86,150.90,431143
2017/11/02,11:41:00,150.90,150.93,150.87,150.91,80721
2017/11/02,11:42:00,150.91,150.97,150.89,150.96,86611
2017/11/02,11:43:00,150.96,150.99,150.92,150.97,68118
2017/11/02,11:44:00,150.97,151.02,150.96,151.01,288093
2017/11/02,11:45:00,151.01,151.03,150.98,151.03,989146
2017/11/02,11:46:00,151.02,151.02,150.96,150.99,37111
2017/11/02,11:47:00,150.98,151.06,150.98,151.06,45998
2017/11/02,11:48:00,151.06,151.07,150.99,151.01,38899
2017/11/02,11:49:00,151.01,151.08,151.00,151.07,72611
2017/11/02,11:50:00,151.08,151.08,151.02,151.04,42732
2017/11/02,11:51:00,151.04,151.11,151.04,151.11,51994
2017/11/02,11:52:00,151.11,151.15,151.10,151.11,17762
2017/11/02,11:53:00,151.10,151.11,151.09,151.11,19871
2017/11/02,11:54:00,151.11,151.13,151.11,151.13,13976
2017/11/02,11:55:00,151.13,151.17,151.11,151.14,30554
2017/11/02,11:56:00,151.14,151.21,151.13,151.19,53147
2017/11/02,11:57:00,151.19,151.24,151.18,151.22,26227
2017/11/02,11:58:00,151.23,151.25,151.21,151.22,42774
2017/11/02,11:59:00,151.22,151.28,151.22,151.25,19390
2017/11/02,12:00:00,151.26,151.30,151.24,151.30,83574
2017/11/02,12:01:00,151.30,151.33,151.28,151.28,430998
2017/11/02,12:02:00,151.28,151.28,151.24,151.26,81842
2017/11/02,12:03:00,151.27,151.28,151.25,151.26,73439
2017/11/02,12:04:00,151.26,151.27,151.23,151.27,30280
2017/11/02,12:05:00,151.27,151.31,151.24,151.28,21596
2017/11/02,12:06:00,151.28,151.39,151.28,151.37,60421
2017/11/02,12:07:00,151.38,151.44,151.38,151.41,47986
2017/11/02,12:08:00,151.41,151.49,151.41,151.41,68035
2017/11/02,12:09:00,151.42,151.46,151.42,151.43,30074
2017/11/02,12:10:00,151.43,151.46,151.43,151.45,41903
2017/11/02,12:11:00,151.45,151.50,151.45,151.48,29976
2017/11/02,12:12:00,151.48,151.49,151.42,151.42,45516
2017/11/02,12:13:00,151.42,151.48,151.42,151.43,17513
2017/11/02,12:14:00,151.43,151.43,151.39,151.39,97179
2017/11/02,12:15:00,151.39,151.40,151.36,151.37,12192
2017/11/02,12:16:00,151.37,151.42,151.37,151.41,14104
2017/11/02,12:17:00,151.41,151.42,151.38,151.42,14518
2017/11/02,12:18:00,151.42,151.54,151.42,151.49,122282
2017/11/02,12:19:00,151.49,151.51,151.47,151.47,12773
2017/11/02,12:20:00,151.47,151.48,151.45,151.45,17903
2017/11/02,12:21:00,151.46,151.47,151.41,151.41,62887
2017/11/02,12:22:00,151.40,151.44,151.40,151.41,20254
2017/11/02,12:23:00,151.41,151.43,151.37,151.37,12423
2017/11/02,12:24:00,151.38,151.51,151.38,151.48,62568
2017/11/02,12:25:00,151.48,151.50,151.45,151.49,23074
2017/11/02,12:26:00,151.48,151.51,151.47,151.49,19293
2017/11/02,12:27:00,151.49,151.51,151.46,151.49,13853
2017/11/02,12:28:00,151.49,151.52,151.48,151.52,20049
2017/11/02,12:29:00,151.51,151.60,151.51,151.57,43811
2017/11/02,12:30:00,151.58,151.60,151.57,151.57,59411
2017/11/02,12:31:00,151.57,151.60,151.51,151.54,50380
2017/11/02,12:32:00,151.54,151.54,151.51,151.52,21744
2017/11/02,12:33:00,151.52,151.55,151.51,151.51,15094
2017/11/02,12:34:00,151.52,151.57,151.50,151.57,86108
2017/11/02,12:35:00,151.56,151.57,151.49,151.52,230660
2017/11/02,12:36:00,151.52,151.55,151.51,151.54,27918
2017/11/02,12:37:00,151.55,151.57,151.55,151.57,4425
2017/11/02,12:38:00,151.57,151.58,151.50,151.50,24689
2017/11/02,12:39:00,151.50,151.54,151.50,151.50,11582
2017/11/02,12:40:00,151.50,151.51,151.45,151.46,29102
2017/11/02,12:41:00,151.47,151.50,151.47,151.50,17380
2017/11/02,12:42:00,151.50,151.50,151.44,151.45,15623
2017/11/02,12:43:00,151.45,151.45,151.39,151.42,19162
2017/11/02,12:44:00,151.42,151.42,151.40,151.40,31321
2017/11/02,12:45:00,151.40,151.41,151.34,151.34,11582
2017/11/02,12:46:00,151.34,151.40,151.34,151.39,18368
2017/11/02,12:47:00,151.39,151.43,151.39,151.40,13791
2017/11/02,12:48:00,151.40,151.46,151.40,151.45,20122
2017/11/02,12:49:00,151.45,151.51,151.44,151.51,17446
2017/11/02,12:50:00,151.50,151.52,151.48,151.48,20231
2017/11/02,12:51:00,151.47,151.52,151.47,151.52,6717
2017/11/02,12:52:00,151.52,151.57,151.52,151.55,20464
2017/11/02,12:53:00,151.56,151.56,151.53,151.55,10037
2017/11/02,12:54:00,151.55,151.56,151.53,151.54,6069
2017/11/02,12:55:00,151.54,151.55,151.52,151.52,7948
2017/11/02,12:56:00,151.53,151.63,151.53,151.63,37545
2017/11/02,12:57:00,151.65,151.66,151.58,151.61,36073
2017/11/02,12:58:00,151.62,151.63,151.61,151.63,17892
2017/11/02,12:59:00,151.63,151.63,151.60,151.60,7862
2017/11/02,13:00:00,151.60,151.61,151.55,151.56,18799
2017/11/02,13:01:00,151.56,151.62,151.56,151.62,20060
2017/11/02,13:02:00,151.62,151.62,151.54,151.54,30236
2017/11/02,13:03:00,151.55,151.61,151.54,151.60,5024
2017/11/02,13:04:00,151.60,151.61,151.54,151.54,12594
2017/11/02,13:05:00,151.54,151.59,151.54,151.59,4906
2017/11/02,13:06:00,151.58,151.60,151.56,151.60,11626
2017/11/02,13:07:00,151.59,151.59,151.54,151.56,29771
2017/11/02,13:08:00,151.56,151.56,151.55,151.55,38808
2017/11/02,13:09:00,151.55,151.59,151.55,151.56,7129
2017/11/02,13:10:00,151.56,151.56,151.53,151.53,14920
2017/11/02,13:11:00,151.54,151.59,151.54,151.59,9155
2017/11/02,13:12:00,151.59,151.63,151.58,151.63,25718
2017/11/02,13:13:00,151.63,151.63,151.59,151.60,10865
2017/11/02,13:14:00,151.61,151.66,151.61,151.65,431521
2017/11/02,13:15:00,151.65,151.65,151.62,151.63,15961
2017/11/02,13:16:00,151.63,151.66,151.63,151.66,10774
2017/11/02,13:17:00,151.66,151.66,151.63,151.66,3721
2017/11/02,13:18:00,151.66,151.66,151.62,151.62,20827
2017/11/02,13:19:00,151.62,151.65,151.62,151.65,5120
2017/11/02,13:20:00,151.65,151.65,151.63,151.65,6947
2017/11/02,13:21:00,151.65,151.65,151.59,151.61,26211
2017/11/02,13:22:00,151.61,151.68,151.61,151.66,18167
2017/11/02,13:23:00,151.66,151.68,151.64,151.66,22831
2017/11/02,13:24:00,151.66,151.66,151.60,151.60,11959
2017/11/02,13:25:00,151.60,151.62,151.59,151.60,14768
2017/11/02,13:26:00,151.59,151.59,151.56,151.57,503941
2017/11/02,13:27:00,151.58,151.58,151.52,151.53,36082
2017/11/02,13:28:00,151.52,151.53,151.52,151.52,5466
2017/11/02,13:29:00,151.53,151.55,151.52,151.54,212194
2017/11/02,13:30:00,151.54,151.54,151.48,151.49,43814
2017/11/02,13:31:00,151.49,151.49,151.45,151.48,41482
2017/11/02,13:32:00,151.48,151.49,151.46,151.49,44030
2017/11/02,13:33:00,151.49,151.49,151.45,151.45,14345
2017/11/02,13:34:00,151.45,151.47,151.44,151.45,34809
2017/11/02,13:35:00,151.46,151.47,151.46,151.46,5319
2017/11/02,13:36:00,151.46,151.46,151.43,151.44,12839
2017/11/02,13:37:00,151.44,151.50,151.42,151.50,24222
2017/11/02,13:38:00,151.50,151.50,151.49,151.49,2892
2017/11/02,13:39:00,151.49,151.49,151.46,151.49,16348
2017/11/02,13:40:00,151.49,151.51,151.48,151.48,8972
2017/11/02,13:41:00,151.48,151.49,151.46,151.48,27756
2017/11/02,13:42:00,151.48,151.56,151.47,151.55,17300
2017/11/02,13:43:00,151.56,151.59,151.56,151.58,15849
2017/11/02,13:44:00,151.58,151.61,151.56,151.60,137319
2017/11/02,13:45:00,151.59,151.61,151.58,151.59,83661
2017/11/02,13:46:00,151.60,151.60,151.57,151.60,35070
2017/11/02,13:47:00,151.60,151.60,151.53,151.54,73810
2017/11/02,13:48:00,151.54,151.58,151.54,151.56,34507
2017/11/02,13:49:00,151.54,151.56,151.54,151.56,10591
2017/11/02,13:50:00,151.56,151.57,151.48,151.48,9171
2017/11/02,13:51:00,151.48,151.48,151.44,151.46,14633
2017/11/02,13:52:00,151.45,151.49,151.45,151.49,6692
2017/11/02,13:53:00,151.49,151.53,151.49,151.52,7887
2017/11/02,13:54:00,151.53,151.53,151.51,151.52,19409
2017/11/02,13:55:00,151.52,151.52,151.41,151.42,14679
2017/11/02,13:56:00,151.42,151.44,151.39,151.41,9533
2017/11/02,13:57:00,151.40,151.40,151.37,151.38,18128
2017/11/02,13:58:00,151.39,151.43,151.39,151.43,25925
2017/11/02,13:59:00,151.43,151.46,151.43,151.43,12606
2017/11/02,14:00:00,151.43,151.44,151.41,151.42,7995
2017/11/02,14:01:00,151.42,151.45,151.41,151.42,12703
2017/11/02,14:02:00,151.42,151.48,151.42,151.45,12630
2017/11/02,14:03:00,151.45,151.45,151.42,151.44,23691
2017/11/02,14:04:00,151.44,151.47,151.41,151.43,11651
2017/11/02,14:05:00,151.44,151.47,151.43,151.47,11319
2017/11/02,14:06:00,151.47,151.49,151.45,151.49,14279
2017/11/02,14:07:00,151.49,151.49,151.47,151.49,12438
2017/11/02,14:08:00,151.49,151.53,151.49,151.53,20143
2017/11/02,14:09:00,151.52,151.54,151.52,151.54,42460
2017/11/02,14:10:00,151.54,151.57,151.53,151.54,28277
2017/11/02,14:11:00,151.54,151.59,151.54,151.58,54175
2017/11/02,14:12:00,151.58,151.61,151.55,151.56,103457
2017/11/02,14:13:00,151.56,151.59,151.55,151.59,37584
2017/11/02,14:14:00,151.58,151.62,151.58,151.62,9989
2017/11/02,14:15:00,151.62,151.65,151.61,151.64,19443
2017/11/02,14:16:00,151.65,151.65,151.45,151.61,871344
2017/11/02,14:17:00,151.61,151.63,151.59,151.62,15293
2017/11/02,14:18:00,151.62,151.62,151.58,151.60,23992
2017/11/02,14:19:00,151.60,151.62,151.59,151.59,8904
2017/11/02,14:20:00,151.58,151.65,151.58,151.64,15106
2017/11/02,14:21:00,151.64,151.66,151.62,151.66,108373
2017/11/02,14:22:00,151.66,151.67,151.65,151.66,112896
2017/11/02,14:23:00,151.66,151.67,151.64,151.66,24600
2017/11/02,14:24:00,151.66,151.68,151.66,151.68,17043
2017/11/02,14:25:00,151.68,151.71,151.68,151.69,56559
2017/11/02,14:26:00,151.69,151.70,151.69,151.70,11563
2017/11/02,14:27:00,151.70,151.71,151.68,151.71,13797
2017/11/02,14:28:00,151.71,151.74,151.70,151.74,30825
2017/11/02,14:29:00,151.74,151.79,151.74,151.79,41804
2017/11/02,14:30:00,151.79,151.83,151.78,151.82,20552
2017/11/02,14:31:00,151.82,151.83,151.78,151.79,43509
2017/11/02,14:32:00,151.80,151.80,151.77,151.78,27572
2017/11/02,14:33:00,151.78,151.79,151.76,151.76,432621
2017/11/02,14:34:00,151.76,151.78,151.76,151.77,18325
2017/11/02,14:35:00,151.77,151.78,151.75,151.77,14860
2017/11/02,14:36:00,151.77,151.77,151.74,151.74,451291
2017/11/02,14:37:00,151.74,151.75,151.72,151.74,43646
2017/11/02,14:38:00,151.74,151.78,151.74,151.78,18492
2017/11/02,14:39:00,151.78,151.82,151.78,151.82,58720
2017/11/02,14:40:00,151.82,151.85,151.82,151.85,25375
2017/11/02,14:41:00,151.85,151.87,151.84,151.86,37357
2017/11/02,14:42:00,151.87,151.87,151.83,151.85,52482
2017/11/02,14:43:00,151.85,151.86,151.80,151.83,59928
2017/11/02,14:44:00,151.84,151.87,151.84,151.85,10609
2017/11/02,14:45:00,151.84,151.84,151.78,151.81,77162
2017/11/02,14:46:00,151.82,151.82,151.79,151.81,14506
2017/11/02,14:47:00,151.81,151.84,151.80,151.83,41304
2017/11/02,14:48:00,151.84,151.86,151.81,151.81,27554
2017/11/02,14:49:00,151.82,151.82,151.80,151.82,11107
2017/11/02,14:50:00,151.82,151.82,151.78,151.78,11164
2017/11/02,14:51:00,151.78,151.80,151.76,151.78,70840
2017/11/02,14:52:00,151.78,151.78,151.73,151.73,223276
2017/11/02,14:53:00,151.73,151.74,151.72,151.74,13146
2017/11/02,14:54:00,151.74,151.77,151.72,151.72,10615
2017/11/02,14:55:00,151.71,151.74,151.71,151.74,426370
2017/11/02,14:56:00,151.74,151.74,151.70,151.73,26235
2017/11/02,14:57:00,151.73,151.74,151.73,151.74,4623
2017/11/02,14:58:00,151.73,151.75,151.72,151.73,12111
2017/11/02,14:59:00,151.73,151.74,151.70,151.71,9792
2017/11/02,15:00:00,151.70,151.72,151.69,151.69,422249
2017/11/02,15:01:00,151.69,151.74,151.69,151.73,28412
2017/11/02,15:02:00,151.73,151.74,151.72,151.74,34010
2017/11/02,15:03:00,151.74,151.81,151.74,151.80,26441
2017/11/02,15:04:00,151.80,151.80,151.78,151.79,38209
2017/11/02,15:05:00,151.79,151.81,151.78,151.79,76986
2017/11/02,15:06:00,151.78,151.78,151.74,151.74,66983
2017/11/02,15:07:00,151.74,151.75,151.74,151.74,16953
2017/11/02,15:08:00,151.74,151.78,151.74,151.78,16556
2017/11/02,15:09:00,151.78,151.81,151.78,151.78,16259
2017/11/02,15:10:00,151.78,151.78,151.71,151.73,10862
2017/11/02,15:11:00,151.73,151.76,151.73,151.76,38340
2017/11/02,15:12:00,151.76,151.79,151.76,151.78,831779
2017/11/02,15:13:00,151.78,151.78,151.77,151.77,7101
2017/11/02,15:14:00,151.77,151.81,151.77,151.78,10961
2017/11/02,15:15:00,151.78,151.82,151.78,151.79,11383
2017/11/02,15:16:00,151.80,151.81,151.78,151.81,8747
2017/11/02,15:17:00,151.81,151.81,151.74,151.74,16261
2017/11/02,15:18:00,151.74,151.76,151.72,151.74,695547
2017/11/02,15:19:00,151.74,151.74,151.70,151.70,12838
2017/11/02,15:20:00,151.70,151.70,151.66,151.69,38224
2017/11/02,15:21:00,151.69,151.72,151.68,151.69,35536
2017/11/02,15:22:00,151.69,151.69,151.65,151.65,24238
2017/11/02,15:23:00,151.66,151.74,151.66,151.71,132733
2017/11/02,15:24:00,151.70,151.70,151.64,151.67,23821
2017/11/02,15:25:00,151.67,151.69,151.66,151.68,13814
2017/11/02,15:26:00,151.68,151.70,151.68,151.70,9928
2017/11/02,15:27:00,151.69,151.70,151.66,151.69,11679
2017/11/02,15:28:00,151.67,151.68,151.65,151.68,16385
2017/11/02,15:29:00,151.68,151.71,151.67,151.70,30818
2017/11/02,15:30:00,151.70,151.74,151.70,151.73,38293
2017/11/02,15:31:00,151.73,151.81,151.73,151.78,89597
2017/11/02,15:32:00,151.78,151.79,151.74,151.75,20024
2017/11/02,15:33:00,151.75,151.79,151.75,151.76,17042
2017/11/02,15:34:00,151.75,151.79,151.75,151.78,44816
2017/11/02,15:35:00,151.78,151.81,151.77,151.79,78072
2017/11/02,15:36:00,151.80,151.90,151.80,151.89,158270
2017/11/02,15:37:00,151.89,151.91,151.87,151.88,63713
2017/11/02,15:38:00,151.87,151.88,151.83,151.86,109381
2017/11/02,15:39:00,151.86,151.90,151.84,151.88,147077
2017/11/02,15:40:00,151.88,151.88,151.83,151.83,15755
2017/11/02,15:41:00,151.83,151.84,151.83,151.84,519608
2017/11/02,15:42:00,151.84,151.89,151.84,151.88,19396
2017/11/02,15:43:00,151.87,151.95,151.87,151.93,67777
2017/11/02,15:44:00,151.94,151.94,151.89,151.89,44207
2017/11/02,15:45:00,151.89,151.90,151.86,151.87,72520
2017/11/02,15:46:00,151.88,151.92,151.88,151.91,21403
2017/11/02,15:47:00,151.91,151.92,151.87,151.88,36676
2017/11/02,15:48:00,151.87,151.89,151.86,151.87,214149
2017/11/02,15:49:00,151.88,151.88,151.85,151.88,65348
2017/11/02,15:50:00,151.88,151.89,151.86,151.89,44530
2017/11/02,15:51:00,151.89,151.95,151.89,151.94,156149
2017/11/02,15:52:00,151.94,151.94,151.89,151.91,36304
2017/11/02,15:53:00,151.90,151.92,151.88,151.92,42306
2017/11/02,15:54:00,151.91,151.91,151.85,151.85,37075
2017/11/02,15:55:00,151.86,151.88,151.85,151.86,46838
2017/11/02,15:56:00,151.87,151.87,151.85,151.86,71992
2017/11/02,15:57:00,151.86,151.88,151.83,151.88,127019
2017/11/02,15:58:00,151.88,151.90,151.87,151.89,321224
2017/11/02,15:59:00,151.89,151.91,151.88,151.90,177232
2017/11/02,16:00:00,151.90,151.90,151.82,151.86,409359
2017/11/03,09:31:00,152.39,152.52,152.36,152.41,173915
2017/11/03,09:32:00,152.41,152.43,152.33,152.34,52603
2017/11/03,09:33:00,152.34,152.34,152.25,152.28,124897
2017/11/03,09:34:00,152.28,152.31,152.17,152.18,167314
2017/11/03,09:35:00,152.18,152.29,152.18,152.28,65429
2017/11/03,09:36:00,152.28,152.30,152.19,152.22,60265
2017/11/03,09:37:00,152.22,152.22,152.13,152.19,81764
2017/11/03,09:38:00,152.19,152.21,152.14,152.18,62631
2017/11/03,09:39:00,152.18,152.19,152.13,152.14,32207
2017/11/03,09:40:00,152.14,152.19,152.08,152.09,81027
2017/11/03,09:41:00,152.09,152.14,152.05,152.09,151730
2017/11/03,09:42:00,152.08,152.14,152.08,152.13,169097
2017/11/03,09:43:00,152.13,152.22,152.11,152.17,60302
2017/11/03,09:44:00,152.17,152.17,152.11,152.11,43998
2017/11/03,09:45:00,152.11,152.13,152.00,152.02,120129
2017/11/03,09:46:00,152.03,152.05,151.96,152.03,70209
2017/11/03,09:47:00,152.02,152.08,152.00,152.08,41269
2017/11/03,09:48:00,152.08,152.17,152.06,152.14,40055
2017/11/03,09:49:00,152.14,152.14,152.01,152.04,41764
2017/11/03,09:50:00,152.04,152.05,151.92,152.02,129713
2017/11/03,09:51:00,152.01,152.03,151.99,152.01,50108
2017/11/03,09:52:00,152.02,152.11,152.02,152.09,36117
2017/11/03,09:53:00,152.09,152.13,152.08,152.08,62449
2017/11/03,09:54:00,152.08,152.08,151.97,151.97,66997
2017/11/03,09:55:00,151.97,152.04,151.96,152.02,2051756
2017/11/03,09:56:00,152.02,152.05,151.90,151.91,104566
2017/11/03,09:57:00,151.91,152.04,151.90,152.02,93028
2017/11/03,09:58:00,152.02,152.10,152.02,152.08,49720
2017/11/03,09:59:00,152.08,152.11,152.08,152.09,12839
2017/11/03,10:00:00,152.10,152.10,152.03,152.03,76003
2017/11/03,10:01:00,152.03,152.16,152.02,152.16,75798
2017/11/03,10:02:00,152.16,152.20,152.12,152.20,42240
2017/11/03,10:03:00,152.20,152.21,152.16,152.17,58131
2017/11/03,10:04:00,152.16,152.21,152.14,152.20,40082
2017/11/03,10:05:00,152.21,152.22,152.16,152.18,37598
2017/11/03,10:06:00,152.18,152.21,152.14,152.15,21668
2017/11/03,10:07:00,152.15,152.19,152.12,152.19,64297
2017/11/03,10:08:00,152.20,152.25,152.17,152.18,211313
2017/11/03,10:09:00,152.18,152.22,152.17,152.21,20942
2017/11/03,10:10:00,152.21,152.21,152.12,152.13,13216
2017/11/03,10:11:00,152.14,152.17,152.13,152.16,23613
2017/11/03,10:12:00,152.16,152.16,152.01,152.05,66925
2017/11/03,10:13:00,152.06,152.07,151.94,151.94,35132
2017/11/03,10:14:00,151.94,151.97,151.84,151.86,80832
2017/11/03,10:15:00,151.86,151.96,151.84,151.94,88838
2017/11/03,10:16:00,151.94,151.98,151.92,151.98,24882
2017/11/03,10:17:00,151.98,151.98,151.93,151.96,25954
2017/11/03,10:18:00,151.96,151.99,151.95,151.95,37616
2017/11/03,10:19:00,151.96,151.98,151.89,151.98,45389
2017/11/03,10:20:00,151.98,152.04,151.98,152.02,40690
2017/11/03,10:21:00,152.02,152.14,152.02,152.14,58933
2017/11/03,10:22:00,152.13,152.18,152.12,152.16,18915
2017/11/03,10:23:00,152.17,152.21,152.14,152.16,25503
2017/11/03,10:24:00,152.17,152.17,152.09,152.11,37636
2017/11/03,10:25:00,152.11,152.15,152.10,152.12,17921
2017/11/03,10:26:00,152.12,152.14,152.07,152.07,18719
2017/11/03,10:27:00,152.08,152.10,152.00,152.02,96086
2017/11/03,10:28:00,152.02,152.03,151.94,151.98,75033
2017/11/03,10:29:00,151.98,152.03,151.97,152.03,51070
2017/11/03,10:30:00,152.04,152.05,152.01,152.03,41700
2017/11/03,10:31:00,152.03,152.15,152.03,152.15,37197
2017/11/03,10:32:00,152.15,152.15,152.09,152.10,23006
2017/11/03,10:33:00,152.10,152.10,152.05,152.08,18204
2017/11/03,10:34:00,152.08,152.12,152.04,152.05,30614
2017/11/03,10:35:00,152.05,152.11,152.04,152.10,17779
2017/11/03,10:36:00,152.09,152.09,152.01,152.06,25857
2017/11/03,10:37:00,152.06,152.17,152.05,152.16,22327
2017/11/03,10:38:00,152.16,152.20,152.15,152.15,10278
2017/11/03,10:39:00,152.17,152.18,152.15,152.17,6522
2017/11/03,10:40:00,152.17,152.22,152.17,152.21,9822
2017/11/03,10:41:00,152.20,152.23,152.13,152.13,78288
2017/11/03,10:42:00,152.14,152.19,152.13,152.18,82391
2017/11/03,10:43:00,152.20,152.24,152.19,152.24,53800
2017/11/03,10:44:00,152.23,152.23,152.21,152.22,20138
2017/11/03,10:45:00,152.22,152.22,152.17,152.19,20534
2017/11/03,10:46:00,152.19,152.22,152.18,152.18,12704
2017/11/03,10:47:00,152.18,152.20,152.12,152.17,72185
2017/11/03,10:48:00,152.16,152.16,152.11,152.15,15419
2017/11/03,10:49:00,152.15,152.18,152.14,152.14,7308
2017/11/03,10:50:00,152.14,152.14,152.05,152.05,24071
2017/11/03,10:51:00,152.05,152.06,152.02,152.04,32530
2017/11/03,10:52:00,152.06,152.09,152.05,152.07,23551
2017/11/03,10:53:00,152.06,152.09,152.01,152.01,26212
2017/11/03,10:54:00,152.01,152.06,151.97,152.05,74764
2017/11/03,10:55:00,152.05,152.13,152.05,152.13,26060
2017/11/03,10:56:00,152.14,152.17,152.14,152.15,41307
2017/11/03,10:57:00,152.15,152.20,152.15,152.17,30177
2017/11/03,10:58:00,152.17,152.19,152.14,152.19,9410
2017/11/03,10:59:00,152.18,152.28,152.18,152.28,22366
2017/11/03,11:00:00,152.28,152.33,152.28,152.32,53502
2017/11/03,11:01:00,152.32,152.33,152.27,152.30,70441
2017/11/03,11:02:00,152.31,152.33,152.29,152.31,28689
2017/11/03,11:03:00,152.31,152.34,152.31,152.32,22637
2017/11/03,11:04:00,152.32,152.34,152.28,152.32,123686
2017/11/03,11:05:00,152.31,152.33,152.30,152.31,26266
2017/11/03,11:06:00,152.30,152.36,152.27,152.34,106344
2017/11/03,11:07:00,152.34,152.34,152.28,152.29,8829
2017/11/03,11:08:00,152.29,152.31,152.25,152.25,28443
2017/11/03,11:09:00,152.25,152.26,152.22,152.24,51137
2017/11/03,11:10:00,152.24,152.27,152.22,152.26,16179
2017/11/03,11:11:00,152.26,152.30,152.26,152.29,18035
2017/11/03,11:12:00,152.30,152.32,152.25,152.31,23674
2017/11/03,11:13:00,152.31,152.33,152.30,152.32,10277
2017/11/03,11:14:00,152.33,152.33,152.27,152.27,24590
2017/11/03,11:15:00,152.27,152.32,152.27,152.29,11645
2017/11/03,11:16:00,152.29,152.31,152.25,152.26,16891
2017/11/03,11:17:00,152.27,152.29,152.26,152.26,6447
2017/11/03,11:18:00,152.26,152.28,152.26,152.28,2552
2017/11/03,11:19:00,152.28,152.28,152.19,152.24,22179
2017/11/03,11:20:00,152.24,152.31,152.24,152.29,19224
2017/11/03,11:21:00,152.29,152.36,152.29,152.34,23819
2017/11/03,11:22:00,152.35,152.35,152.30,152.33,9723
2017/11/03,11:23:00,152.33,152.38,152.33,152.36,39103
2017/11/03,11:24:00,152.36,152.36,152.31,152.34,49897
2017/11/03,11:25:00,152.35,152.35,152.29,152.31,17688
2017/11/03,11:26:00,152.31,152.35,152.31,152.34,23303
2017/11/03,11:27:00,152.34,152.36,152.32,152.35,14946
2017/11/03,11:28:00,152.35,152.35,152.31,152.34,5135
2017/11/03,11:29:00,152.34,152.35,152.33,152.35,5144
2017/11/03,11:30:00,152.35,152.38,152.34,152.36,15874
2017/11/03,11:31:00,152.36,152.37,152.32,152.33,16947
2017/11/03,11:32:00,152.32,152.35,152.32,152.35,12968
2017/11/03,11:33:00,152.35,152.36,152.34,152.34,12246
2017/11/03,11:34:00,152.34,152.37,152.34,152.37,4629
2017/11/03,11:35:00,152.37,152.38,152.35,152.35,8053
2017/11/03,11:36:00,152.35,152.35,152.31,152.32,90438
2017/11/03,11:37:00,152.32,152.32,152.27,152.27,24873
2017/11/03,11:38:00,152.28,152.29,152.26,152.29,18351
2017/11/03,11:39:00,152.29,152.30,152.28,152.30,8859
2017/11/03,11:40:00,152.30,152.30,152.28,152.29,6395
2017/11/03,11:41:00,152.29,152.31,152.29,152.30,4539
2017/11/03,11:42:00,152.30,152.33,152.30,152.31,27416
2017/11/03,11:43:00,152.31,152.33,152.30,152.32,5044
2017/11/03,11:44:00,152.32,152.35,152.32,152.35,17756
2017/11/03,11:45:00,152.35,152.37,152.35,152.37,5090
2017/11/03,11:46:00,152.37,152.38,152.36,152.38,29112
2017/11/03,11:47:00,152.38,152.41,152.36,152.40,36376
2017/11/03,11:48:00,152.41,152.41,152.38,152.41,20917
2017/11/03,11:49:00,152.41,152.44,152.40,152.43,14095
2017/11/03,11:50:00,152.42,152.46,152.42,152.44,21384
2017/11/03,11:51:00,152.45,152.46,152.43,152.43,67909
2017/11/03,11:52:00,152.43,152.44,152.42,152.43,6963
2017/11/03,11:53:00,152.42,152.42,152.39,152.40,39756
2017/11/03,11:54:00,152.40,152.42,152.39,152.42,6190
2017/11/03,11:55:00,152.41,152.44,152.41,152.44,21874
2017/11/03,11:56:00,152.44,152.47,152.44,152.47,64128
2017/11/03,11:57:00,152.47,152.49,152.47,152.48,43143
2017/11/03,11:58:00,152.48,152.52,152.48,152.49,100690
2017/11/03,11:59:00,152.50,152.52,152.48,152.52,17948
2017/11/03,12:00:00,152.52,152.61,152.52,152.58,191680
2017/11/03,12:01:00,152.58,152.62,152.57,152.57,59498
2017/11/03,12:02:00,152.57,152.60,152.56,152.60,84188
2017/11/03,12:03:00,152.59,152.65,152.59,152.63,67289
2017/11/03,12:04:00,152.63,152.67,152.63,152.65,101177
2017/11/03,12:05:00,152.65,152.65,152.63,152.63,25041
2017/11/03,12:06:00,152.63,152.66,152.62,152.64,16197
2017/11/03,12:07:00,152.64,152.65,152.61,152.63,9922
2017/11/03,12:08:00,152.63,152.64,152.60,152.60,9131
2017/11/03,12:09:00,152.60,152.63,152.59,152.60,19671
2017/11/03,12:10:00,152.60,152.61,152.59,152.60,28804
2017/11/03,12:11:00,152.60,152.62,152.60,152.60,17190
2017/11/03,12:12:00,152.59,152.61,152.59,152.61,19500
2017/11/03,12:13:00,152.60,152.62,152.60,152.62,11411
2017/11/03,12:14:00,152.61,152.65,152.61,152.65,31972
2017/11/03,12:15:00,152.65,152.68,152.63,152.68,134878
2017/11/03,12:16:00,152.68,152.74,152.67,152.72,57713
2017/11/03,12:17:00,152.72,152.74,152.71,152.73,73678
2017/11/03,12:18:00,152.73,152.73,152.70,152.71,20462
2017/11/03,12:19:00,152.70,152.71,152.69,152.71,8685
2017/11/03,12:20:00,152.70,152.72,152.70,152.71,12802
2017/11/03,12:21:00,152.71,152.75,152.71,152.73,7956
2017/11/03,12:22:00,152.74,152.76,152.72,152.72,12286
2017/11/03,12:23:00,152.72,152.76,152.72,152.75,33848
2017/11/03,12:24:00,152.75,152.75,152.73,152.73,8889
2017/11/03,12:25:00,152.72,152.74,152.70,152.71,46020
2017/11/03,12:26:00,152.71,152.71,152.68,152.69,43523
2017/11/03,12:27:00,152.69,152.70,152.63,152.63,71711
2017/11/03,12:28:00,152.64,152.66,152.63,152.65,54455
2017/11/03,12:29:00,152.66,152.70,152.64,152.69,26138
2017/11/03,12:30:00,152.69,152.72,152.69,152.69,40960
2017/11/03,12:31:00,152.69,152.73,152.69,152.72,19336
2017/11/03,12:32:00,152.72,152.73,152.69,152.70,13799
2017/11/03,12:33:00,152.69,152.70,152.62,152.62,15169
2017/11/03,12:34:00,152.62,152.66,152.62,152.65,33598
2017/11/03,12:35:00,152.65,152.66,152.63,152.64,17058
2017/11/03,12:36:00,152.64,152.67,152.63,152.66,13466
2017/11/03,12:37:00,152.66,152.66,152.65,152.66,10246
2017/11/03,12:38:00,152.66,152.68,152.65,152.66,23681
2017/11/03,12:39:00,152.66,152.67,152.64,152.65,12082
2017/11/03,12:40:00,152.65,152.65,152.60,152.61,25498
2017/11/03,12:41:00,152.61,152.65,152.60,152.65,71241
2017/11/03,12:42:00,152.65,152.66,152.65,152.65,17504
2017/11/03,12:43:00,152.65,152.69,152.65,152.68,14713
2017/11/03,12:44:00,152.68,152.68,152.64,152.65,7761
2017/11/03,12:45:00,152.65,152.66,152.64,152.64,10716
2017/11/03,12:46:00,152.64,152.65,152.62,152.65,17946
2017/11/03,12:47:00,152.65,152.68,152.65,152.67,22670
2017/11/03,12:48:00,152.67,152.67,152.66,152.66,13767
2017/11/03,12:49:00,152.67,152.68,152.66,152.68,8801
2017/11/03,12:50:00,152.68,152.68,152.64,152.65,223886
2017/11/03,12:51:00,152.65,152.69,152.65,152.68,9929
2017/11/03,12:52:00,152.68,152.71,152.67,152.68,19503
2017/11/03,12:53:00,152.68,152.68,152.67,152.68,5422
2017/11/03,12:54:00,152.68,152.68,152.65,152.65,21104
2017/11/03,12:55:00,152.65,152.67,152.64,152.67,4668
2017/11/03,12:56:00,152.67,152.67,152.66,152.66,11371
2017/11/03,12:57:00,152.65,152.67,152.64,152.64,11113
2017/11/03,12:58:00,152.64,152.66,152.64,152.65,10467
2017/11/03,12:59:00,152.65,152.66,152.64,152.66,4013
2017/11/03,13:00:00,152.65,152.68,152.65,152.68,12779
2017/11/03,13:01:00,152.68,152.69,152.68,152.69,2479
2017/11/03,13:02:00,152.69,152.73,152.69,152.73,22324
2017/11/03,13:03:00,152.73,152.78,152.72,152.77,53426
2017/11/03,13:04:00,152.78,152.82,152.78,152.81,52448
2017/11/03,13:05:00,152.81,152.81,152.78,152.79,13823
2017/11/03,13:06:00,152.79,152.81,152.78,152.81,10749
2017/11/03,13:07:00,152.81,152.84,152.80,152.81,33763
2017/11/03,13:08:00,152.80,152.82,152.80,152.82,11525
2017/11/03,13:09:00,152.82,152.84,152.81,152.84,19691
2017/11/03,13:10:00,152.84,152.86,152.83,152.85,48489
2017/11/03,13:11:00,152.85,152.85,152.82,152.83,25801
2017/11/03,13:12:00,152.83,152.87,152.83,152.87,7846
2017/11/03,13:13:00,152.87,152.89,152.86,152.89,51775
2017/11/03,13:14:00,152.89,152.89,152.88,152.89,17097
2017/11/03,13:15:00,152.89,152.90,152.88,152.90,21418
2017/11/03,13:16:00,152.90,152.90,152.87,152.87,8475
2017/11/03,13:17:00,152.87,152.88,152.86,152.88,35830
2017/11/03,13:18:00,152.87,152.90,152.87,152.87,22498
2017/11/03,13:19:00,152.87,152.90,152.86,152.87,35751
2017/11/03,13:20:00,152.87,152.87,152.83,152.83,11290
2017/11/03,13:21:00,152.83,152.84,152.81,152.84,19139
2017/11/03,13:22:00,152.84,152.84,152.83,152.84,4440
2017/11/03,13:23:00,152.84,152.84,152.83,152.84,2433
2017/11/03,13:24:00,152.85,152.86,152.84,152.86,4735
2017/11/03,13:25:00,152.86,152.87,152.85,152.85,8929
2017/11/03,13:26:00,152.85,152.86,152.85,152.85,8076
2017/11/03,13:27:00,152.85,152.88,152.85,152.88,154858
2017/11/03,13:28:00,152.88,152.88,152.85,152.86,32940
2017/11/03,13:29:00,152.86,152.87,152.86,152.86,9874
2017/11/03,13:30:00,152.86,152.88,152.86,152.88,10431
2017/11/03,13:31:00,152.89,152.93,152.88,152.92,60171
2017/11/03,13:32:00,152.92,152.93,152.91,152.92,26304
2017/11/03,13:33:00,152.92,152.93,152.90,152.90,8404
2017/11/03,13:34:00,152.90,152.92,152.87,152.87,17663
2017/11/03,13:35:00,152.87,152.88,152.86,152.86,20521
2017/11/03,13:36:00,152.85,152.88,152.85,152.87,9857
2017/11/03,13:37:00,152.87,152.90,152.87,152.90,41428
2017/11/03,13:38:00,152.90,152.93,152.90,152.90,17904
2017/11/03,13:39:00,152.90,152.95,152.89,152.89,36717
2017/11/03,13:40:00,152.89,153.06,152.88,153.04,127757
2017/11/03,13:41:00,153.04,153.07,152.99,153.04,105654
2017/11/03,13:42:00,153.04,153.08,153.03,153.07,73552
2017/11/03,13:43:00,153.07,153.07,152.99,153.05,53083
2017/11/03,13:44:00,153.07,153.08,153.02,153.04,13990
2017/11/03,13:45:00,153.04,153.08,153.03,153.06,16648
2017/11/03,13:46:00,153.07,153.07,152.99,153.01,43768
2017/11/03,13:47:00,153.00,153.00,152.97,152.98,32590
2017/11/03,13:48:00,152.98,153.02,152.98,153.00,60859
2017/11/03,13:49:00,153.00,153.01,152.97,152.99,59130
2017/11/03,13:50:00,152.99,153.00,152.95,152.96,17490
2017/11/03,13:51:00,152.96,153.02,152.95,153.00,37579
2017/11/03,13:52:00,153.00,153.01,152.98,153.00,19584
2017/11/03,13:53:00,153.00,153.01,152.99,153.00,24404
2017/11/03,13:54:00,153.01,153.02,153.00,153.02,37349
2017/11/03,13:55:00,153.02,153.03,153.00,153.01,21204
2017/11/03,13:56:00,153.01,153.01,152.97,152.99,35009
2017/11/03,13:57:00,152.99,153.00,152.96,152.97,44053
2017/11/03,13:58:00,152.97,153.02,152.96,153.01,20707
2017/11/03,13:59:00,153.01,153.03,152.98,153.02,16878
2017/11/03,14:00:00,153.02,153.05,153.00,153.04,35951
2017/11/03,14:01:00,153.04,153.06,153.02,153.05,38724
2017/11/03,14:02:00,153.05,153.08,153.04,153.07,40953
2017/11/03,14:03:00,153.06,153.10,153.05,153.10,49003
2017/11/03,14:04:00,153.11,153.14,153.10,153.13,66403
2017/11/03,14:05:00,153.13,153.13,153.08,153.09,33372
2017/11/03,14:06:00,153.09,153.13,153.08,153.13,49857
2017/11/03,14:07:00,153.13,153.15,153.13,153.14,32675
2017/11/03,14:08:00,153.14,153.21,153.13,153.21,42371
2017/11/03,14:09:00,153.20,153.24,153.19,153.20,84601
2017/11/03,14:10:00,153.19,153.21,153.17,153.20,47940
2017/11/03,14:11:00,153.21,153.22,153.14,153.15,314438
2017/11/03,14:12:00,153.15,153.17,153.10,153.13,63966
2017/11/03,14:13:00,153.12,153.12,153.08,153.09,41046
2017/11/03,14:14:00,153.09,153.12,153.09,153.11,20946
2017/11/03,14:15:00,153.12,153.14,153.10,153.11,22685
2017/11/03,14:16:00,153.12,153.15,153.11,153.15,147768
2017/11/03,14:17:00,153.14,153.14,153.11,153.14,47625
2017/11/03,14:18:00,153.14,153.18,153.14,153.16,194885
2017/11/03,14:19:00,153.15,153.16,153.13,153.15,52462
2017/11/03,14:20:00,153.16,153.16,153.10,153.14,114448
2017/11/03,14:21:00,153.14,153.17,153.12,153.17,97287
2017/11/03,14:22:00,153.16,153.18,153.16,153.16,82546
2017/11/03,14:23:00,153.17,153.23,153.16,153.21,87386
2017/11/03,14:24:00,153.21,153.25,153.21,153.23,52962
2017/11/03,14:25:00,153.23,153.26,153.19,153.22,71408
2017/11/03,14:26:00,153.22,153.29,153.21,153.29,63932
2017/11/03,14:27:00,153.28,153.28,153.24,153.26,103985
2017/11/03,14:28:00,153.27,153.29,153.25,153.26,61275
2017/11/03,14:29:00,153.27,153.27,153.21,153.23,67854
2017/11/03,14:30:00,153.23,153.25,153.21,153.24,575982
2017/11/03,14:31:00,153.24,153.26,153.21,153.21,132190
2017/11/03,14:32:00,153.21,153.24,153.20,153.22,21351
2017/11/03,14:33:00,153.22,153.25,153.21,153.24,33213
2017/11/03,14:34:00,153.24,153.26,153.24,153.25,60156
2017/11/03,14:35:00,153.25,153.26,153.21,153.21,77568
2017/11/03,14:36:00,153.21,153.22,153.20,153.21,38873
2017/11/03,14:37:00,153.21,153.21,153.16,153.16,55276
2017/11/03,14:38:00,153.16,153.19,153.16,153.18,157637
2017/11/03,14:39:00,153.17,153.19,153.16,153.18,75164
2017/11/03,14:40:00,153.18,153.19,153.15,153.16,48874
2017/11/03,14:41:00,153.15,153.18,153.15,153.16,34245
2017/11/03,14:42:00,153.15,153.16,153.13,153.13,74387
2017/11/03,14:43:00,153.15,153.16,153.14,153.14,16375
2017/11/03,14:44:00,153.14,153.16,153.14,153.14,50016
2017/11/03,14:45:00,153.14,153.15,153.09,153.10,26899
2017/11/03,14:46:00,153.10,153.12,153.10,153.12,26584
2017/11/03,14:47:00,153.12,153.16,153.12,153.16,27155
2017/11/03,14:48:00,153.16,153.16,153.12,153.14,39418
2017/11/03,14:49:00,153.15,153.16,153.11,153.13,41032
2017/11/03,14:50:00,153.13,153.15,153.13,153.14,27357
2017/11/03,14:51:00,153.14,153.15,153.13,153.14,309305
2017/11/03,14:52:00,153.14,153.15,153.13,153.15,19356
2017/11/03,14:53:00,153.15,153.17,153.12,153.17,21130
2017/11/03,14:54:00,153.17,153.17,153.14,153.16,8305
2017/11/03,14:55:00,153.16,153.20,153.16,153.18,267512
2017/11/03,14:56:00,153.19,153.21,153.18,153.18,20617
2017/11/03,14:57:00,153.18,153.21,153.17,153.21,21719
2017/11/03,14:58:00,153.20,153.21,153.20,153.21,14250
2017/11/03,14:59:00,153.20,153.21,153.18,153.20,55751
2017/11/03,15:00:00,153.20,153.21,153.17,153.19,23300
2017/11/03,15:01:00,153.18,153.20,153.15,153.19,75838
2017/11/03,15:02:00,153.18,153.21,153.17,153.21,51930
2017/11/03,15:03:00,153.21,153.26,153.21,153.25,58536
2017/11/03,15:04:00,153.25,153.26,153.24,153.24,13139
2017/11/03,15:05:00,153.25,153.28,153.25,153.25,27477
2017/11/03,15:06:00,153.25,153.25,153.23,153.24,24483
2017/11/03,15:07:00,153.24,153.26,153.24,153.24,9394
2017/11/03,15:08:00,153.24,153.26,153.23,153.25,33801
2017/11/03,15:09:00,153.25,153.25,153.24,153.24,4314
2017/11/03,15:10:00,153.24,153.27,153.24,153.27,7208
2017/11/03,15:11:00,153.27,153.28,153.26,153.26,445572
2017/11/03,15:12:00,153.26,153.27,153.24,153.24,433243
2017/11/03,15:13:00,153.25,153.25,153.20,153.22,49078
2017/11/03,15:14:00,153.22,153.22,153.19,153.20,33496
2017/11/03,15:15:00,153.19,153.20,153.17,153.17,101071
2017/11/03,15:16:00,153.17,153.17,153.14,153.14,100875
2017/11/03,15:17:00,153.15,153.17,153.14,153.15,31169
2017/11/03,15:18:00,153.15,153.17,153.15,153.16,19913
2017/11/03,15:19:00,153.17,153.17,153.13,153.14,32829
2017/11/03,15:20:00,153.15,153.17,153.12,153.12,28727
2017/11/03,15:21:00,153.12,153.13,153.09,153.12,444706
2017/11/03,15:22:00,153.12,153.12,153.08,153.09,35557
2017/11/03,15:23:00,153.09,153.09,153.06,153.07,99555
2017/11/03,15:24:00,153.07,153.14,153.07,153.12,123874
2017/11/03,15:25:00,153.13,153.14,153.07,153.07,103375
2017/11/03,15:26:00,153.08,153.10,153.07,153.10,33755
2017/11/03,15:27:00,153.10,153.13,153.09,153.10,41750
2017/11/03,15:28:00,153.10,153.14,153.10,153.12,49804
2017/11/03,15:29:00,153.11,153.12,153.07,153.07,21865
2017/11/03,15:30:00,153.07,153.08,153.04,153.07,97113
2017/11/03,15:31:00,153.07,153.10,153.07,153.09,88796
2017/11/03,15:32:00,153.09,153.10,153.05,153.06,30369
2017/11/03,15:33:00,153.06,153.10,153.06,153.10,63618
2017/11/03,15:34:00,153.10,153.10,153.07,153.07,94034
2017/11/03,15:35:00,153.07,153.08,153.04,153.04,100835
2017/11/03,15:36:00,153.04,153.08,153.04,153.07,33778
2017/11/03,15:37:00,153.06,153.07,153.03,153.04,40023
2017/11/03,15:38:00,153.04,153.08,153.03,153.05,27256
2017/11/03,15:39:00,153.05,153.08,153.04,153.07,24067
2017/11/03,15:40:00,153.07,153.14,153.07,153.13,74340
2017/11/03,15:41:00,153.13,153.15,153.12,153.14,81000
2017/11/03,15:42:00,153.14,153.16,153.12,153.15,52455
2017/11/03,15:43:00,153.15,153.17,153.13,153.16,40207
2017/11/03,15:44:00,153.16,153.19,153.15,153.18,46113
2017/11/03,15:45:00,153.17,153.19,153.17,153.19,33185
2017/11/03,15:46:00,153.19,153.19,153.16,153.18,70798
2017/11/03,15:47:00,153.18,153.19,153.17,153.17,35651
2017/11/03,15:48:00,153.18,153.20,153.17,153.19,22300
2017/11/03,15:49:00,153.19,153.24,153.19,153.22,226665
2017/11/03,15:50:00,153.22,153.23,153.20,153.22,49519
2017/11/03,15:51:00,153.22,153.27,153.21,153.22,157004
2017/11/03,15:52:00,153.22,153.22,153.17,153.19,127878
2017/11/03,15:53:00,153.19,153.21,153.18,153.19,30221
2017/11/03,15:54:00,153.20,153.21,153.16,153.17,93808
2017/11/03,15:55:00,153.17,153.19,153.16,153.19,46821
2017/11/03,15:56:00,153.18,153.21,153.17,153.18,253624
2017/11/03,15:57:00,153.18,153.22,153.18,153.22,175697
2017/11/03,15:58:00,153.22,153.22,153.17,153.17,278361
2017/11/03,15:59:00,153.16,153.22,153.14,153.22,232372
2017/11/03,16:00:00,153.22,153.24,153.20,153.23,800364
2017/11/06,09:31:00,153.13,153.22,153.10,153.21,296000
2017/11/06,09:32:00,153.21,153.27,153.21,153.26,123457
2017/11/06,09:33:00,153.26,153.36,153.24,153.32,246480
2017/11/06,09:34:00,153.32,153.41,153.31,153.40,72381
2017/11/06,09:35:00,153.40,153.47,153.40,153.45,86440
2017/11/06,09:36:00,153.45,153.49,153.39,153.42,249629
2017/11/06,09:37:00,153.41,153.49,153.41,153.48,156940
2017/11/06,09:38:00,153.48,153.53,153.47,153.50,205045
2017/11/06,09:39:00,153.51,153.51,153.43,153.46,230163
2017/11/06,09:40:00,153.46,153.49,153.45,153.47,328212
2017/11/06,09:41:00,153.47,153.56,153.47,153.56,80777
2017/11/06,09:42:00,153.55,153.57,153.52,153.56,38971
2017/11/06,09:43:00,153.57,153.57,153.50,153.54,201791
2017/11/06,09:44:00,153.55,153.58,153.53,153.56,54331
2017/11/06,09:45:00,153.56,153.62,153.54,153.60,51723
2017/11/06,09:46:00,153.60,153.61,153.56,153.56,45320
2017/11/06,09:47:00,153.56,153.56,153.50,153.54,37395
2017/11/06,09:48:00,153.54,153.56,153.52,153.56,31911
2017/11/06,09:49:00,153.57,153.64,153.57,153.58,52806
2017/11/06,09:50:00,153.58,153.58,153.52,153.53,20772
2017/11/06,09:51:00,153.53,153.56,153.47,153.50,58620
2017/11/06,09:52:00,153.50,153.51,153.47,153.50,176739
2017/11/06,09:53:00,153.51,153.52,153.50,153.52,41643
2017/11/06,09:54:00,153.52,153.52,153.50,153.50,228727
2017/11/06,09:55:00,153.50,153.51,153.47,153.48,59730
2017/11/06,09:56:00,153.48,153.50,153.48,153.49,31799
2017/11/06,09:57:00,153.49,153.56,153.49,153.56,439889
2017/11/06,09:58:00,153.56,153.56,153.52,153.54,21752
2017/11/06,09:59:00,153.54,153.58,153.53,153.56,30568
2017/11/06,10:00:00,153.56,153.62,153.56,153.61,63510
2017/11/06,10:01:00,153.61,153.62,153.57,153.60,254653
2017/11/06,10:02:00,153.60,153.63,153.60,153.61,44733
2017/11/06,10:03:00,153.62,153.67,153.60,153.60,57618
2017/11/06,10:04:00,153.61,153.61,153.52,153.54,58471
2017/11/06,10:05:00,153.54,153.57,153.52,153.56,20287
2017/11/06,10:06:00,153.55,153.56,153.52,153.56,21699
2017/11/06,10:07:00,153.56,153.58,153.53,153.57,18995
2017/11/06,10:08:00,153.57,153.57,153.52,153.53,31174
2017/11/06,10:09:00,153.54,153.55,153.51,153.51,8055
2017/11/06,10:10:00,153.53,153.54,153.51,153.53,10505
2017/11/06,10:11:00,153.53,153.53,153.50,153.52,15493
2017/11/06,10:12:00,153.52,153.52,153.49,153.49,13747
2017/11/06,10:13:00,153.50,153.51,153.48,153.50,22187
2017/11/06,10:14:00,153.50,153.52,153.47,153.50,54937
2017/11/06,10:15:00,153.50,153.50,153.45,153.48,45892
2017/11/06,10:16:00,153.48,153.49,153.46,153.47,58490
2017/11/06,10:17:00,153.47,153.53,153.47,153.53,22692
2017/11/06,10:18:00,153.52,153.53,153.50,153.52,12041
2017/11/06,10:19:00,153.52,153.53,153.51,153.51,12939
2017/11/06,10:20:00,153.51,153.53,153.50,153.53,23425
2017/11/06,10:21:00,153.53,153.56,153.53,153.56,35483
2017/11/06,10:22:00,153.56,153.57,153.54,153.57,24472
2017/11/06,10:23:00,153.57,153.60,153.55,153.60,46654
2017/11/06,10:24:00,153.60,153.61,153.58,153.60,36489
2017/11/06,10:25:00,153.59,153.73,153.59,153.72,69229
2017/11/06,10:26:00,153.72,153.77,153.72,153.76,65418
2017/11/06,10:27:00,153.76,153.78,153.72,153.73,43360
2017/11/06,10:28:00,153.73,153.73,153.68,153.68,21536
2017/11/06,10:29:00,153.68,153.71,153.68,153.69,367162
2017/11/06,10:30:00,153.69,153.69,153.66,153.67,19401
2017/11/06,10:31:00,153.67,153.70,153.64,153.64,53884
2017/11/06,10:32:00,153.64,153.68,153.64,153.67,20712
2017/11/06,10:33:00,153.67,153.70,153.67,153.70,38878
2017/11/06,10:34:00,153.70,153.70,153.64,153.66,18539
2017/11/06,10:35:00,153.65,153.66,153.62,153.65,14988
2017/11/06,10:36:00,153.65,153.67,153.63,153.64,28305
2017/11/06,10:37:00,153.64,153.66,153.62,153.62,25950
2017/11/06,10:38:00,153.62,153.64,153.58,153.64,29546
2017/11/06,10:39:00,153.63,153.63,153.59,153.60,32773
2017/11/06,10:40:00,153.60,153.63,153.60,153.62,14446
2017/11/06,10:41:00,153.62,153.64,153.60,153.64,17718
2017/11/06,10:42:00,153.64,153.67,153.63,153.66,7482
2017/11/06,10:43:00,153.65,153.65,153.63,153.65,33120
2017/11/06,10:44:00,153.65,153.68,153.65,153.68,921168
2017/11/06,10:45:00,153.67,153.72,153.67,153.70,177775
2017/11/06,10:46:00,153.70,153.72,153.68,153.68,24188
2017/11/06,10:47:00,153.68,153.68,153.64,153.67,451156
2017/11/06,10:48:00,153.68,153.71,153.67,153.71,49349
2017/11/06,10:49:00,153.70,153.80,153.70,153.79,46887
2017/11/06,10:50:00,153.78,153.78,153.73,153.73,37719
2017/11/06,10:51:00,153.73,153.73,153.71,153.73,11815
2017/11/06,10:52:00,153.72,153.75,153.71,153.75,17898
2017/11/06,10:53:00,153.75,153.77,153.74,153.76,280970
2017/11/06,10:54:00,153.75,153.75,153.72,153.73,20744
2017/11/06,10:55:00,153.73,153.75,153.73,153.73,51215
2017/11/06,10:56:00,153.73,153.75,153.71,153.73,28763
2017/11/06,10:57:00,153.74,153.74,153.69,153.69,32650
2017/11/06,10:58:00,153.69,153.71,153.68,153.70,63804
2017/11/06,10:59:00,153.70,153.70,153.60,153.60,61253
2017/11/06,11:00:00,153.60,153.65,153.60,153.64,48616
2017/11/06,11:01:00,153.64,153.64,153.62,153.63,157535
2017/11/06,11:02:00,153.63,153.66,153.63,153.65,20351
2017/11/06,11:03:00,153.64,153.65,153.61,153.62,9976
2017/11/06,11:04:00,153.62,153.63,153.61,153.61,24822
2017/11/06,11:05:00,153.61,153.63,153.58,153.60,32232
2017/11/06,11:06:00,153.61,153.64,153.61,153.62,71289
2017/11/06,11:07:00,153.62,153.64,153.60,153.63,16201
2017/11/06,11:08:00,153.63,153.64,153.60,153.64,19246
2017/11/06,11:09:00,153.63,153.66,153.63,153.63,14089
2017/11/06,11:10:00,153.62,153.63,153.60,153.61,13966
2017/11/06,11:11:00,153.61,153.61,153.53,153.56,48718
2017/11/06,11:12:00,153.56,153.58,153.54,153.56,16992
2017/11/06,11:13:00,153.55,153.59,153.51,153.53,19632
2017/11/06,11:14:00,153.53,153.54,153.48,153.48,85054
2017/11/06,11:15:00,153.48,153.48,153.43,153.44,166961
2017/11/06,11:16:00,153.44,153.46,153.42,153.46,1204514
2017/11/06,11:17:00,153.47,153.47,153.45,153.47,35512
2017/11/06,11:18:00,153.47,153.52,153.47,153.51,28063
2017/11/06,11:19:00,153.51,153.53,153.51,153.52,15483
2017/11/06,11:20:00,153.52,153.54,153.52,153.54,15390
2017/11/06,11:21:00,153.54,153.58,153.54,153.57,17885
2017/11/06,11:22:00,153.57,153.59,153.57,153.57,17665
2017/11/06,11:23:00,153.58,153.59,153.56,153.59,8750
2017/11/06,11:24:00,153.59,153.59,153.55,153.56,6095
2017/11/06,11:25:00,153.56,153.58,153.55,153.56,20281
2017/11/06,11:26:00,153.56,153.61,153.56,153.58,30605
2017/11/06,11:27:00,153.58,153.60,153.57,153.60,13253
2017/11/06,11:28:00,153.60,153.61,153.57,153.59,82005
2017/11/06,11:29:00,153.59,153.62,153.59,153.59,16826
2017/11/06,11:30:00,153.59,153.59,153.54,153.56,42767
2017/11/06,11:31:00,153.56,153.58,153.54,153.55,839428
2017/11/06,11:32:00,153.55,153.56,153.52,153.52,30054
2017/11/06,11:33:00,153.51,153.51,153.43,153.47,992938
2017/11/06,11:34:00,153.48,153.51,153.44,153.46,22517
2017/11/06,11:35:00,153.46,153.50,153.45,153.49,18563
2017/11/06,11:36:00,153.49,153.53,153.49,153.51,208287
2017/11/06,11:37:00,153.51,153.55,153.50,153.54,14337
2017/11/06,11:38:00,153.54,153.57,153.54,153.55,1022160
2017/11/06,11:39:00,153.55,153.57,153.54,153.55,18486
2017/11/06,11:40:00,153.56,153.56,153.54,153.54,4478
2017/11/06,11:41:00,153.54,153.57,153.53,153.55,109992
2017/11/06,11:42:00,153.55,153.55,153.50,153.51,32147
2017/11/06,11:43:00,153.51,153.55,153.51,153.54,41876
2017/11/06,11:44:00,153.54,153.54,153.51,153.52,7517
2017/11/06,11:45:00,153.52,153.54,153.52,153.54,10640
2017/11/06,11:46:00,153.54,153.54,153.48,153.48,21548
2017/11/06,11:47:00,153.48,153.50,153.48,153.50,11139
2017/11/06,11:48:00,153.50,153.50,153.48,153.48,830858
2017/11/06,11:49:00,153.48,153.53,153.48,153.52,13346
2017/11/06,11:50:00,153.51,153.52,153.50,153.52,8751
2017/11/06,11:51:00,153.52,153.53,153.48,153.49,27173
2017/11/06,11:52:00,153.49,153.50,153.48,153.49,325336
2017/11/06,11:53:00,153.49,153.51,153.49,153.49,6704
2017/11/06,11:54:00,153.49,153.50,153.49,153.49,9605
2017/11/06,11:55:00,153.49,153.49,153.46,153.47,10412
2017/11/06,11:56:00,153.47,153.48,153.40,153.42,1252317
2017/11/06,11:57:00,153.42,153.42,153.28,153.34,137122
2017/11/06,11:58:00,153.34,153.39,153.31,153.39,21813
2017/11/06,11:59:00,153.39,153.40,153.38,153.39,6612
2017/11/06,12:00:00,153.39,153.40,153.38,153.39,11713
2017/11/06,12:01:00,153.39,153.44,153.39,153.44,14113
2017/11/06,12:02:00,153.44,153.44,153.41,153.41,42570
2017/11/06,12:03:00,153.41,153.43,153.41,153.42,7278
2017/11/06,12:04:00,153.42,153.44,153.40,153.43,27490
2017/11/06,12:05:00,153.43,153.44,153.40,153.40,11178
2017/11/06,12:06:00,153.40,153.42,153.38,153.38,13897
2017/11/06,12:07:00,153.39,153.45,153.39,153.45,22757
2017/11/06,12:08:00,153.45,153.46,153.44,153.46,8348
2017/11/06,12:09:00,153.46,153.47,153.46,153.47,7816
2017/11/06,12:10:00,153.47,153.49,153.47,153.48,10250
2017/11/06,12:11:00,153.48,153.49,153.47,153.47,12167
2017/11/06,12:12:00,153.47,153.53,153.47,153.51,62403
2017/11/06,12:13:00,153.51,153.52,153.49,153.52,13304
2017/11/06,12:14:00,153.52,153.52,153.51,153.52,5868
2017/11/06,12:15:00,153.52,153.56,153.51,153.54,30827
2017/11/06,12:16:00,153.54,153.57,153.54,153.55,14905
2017/11/06,12:17:00,153.55,153.56,153.54,153.55,6235
2017/11/06,12:18:00,153.55,153.58,153.54,153.54,6545
2017/11/06,12:19:00,153.55,153.55,153.53,153.54,12158
2017/11/06,12:20:00,153.54,153.54,153.53,153.54,1561
2017/11/06,12:21:00,153.54,153.57,153.54,153.56,20214
2017/11/06,12:22:00,153.56,153.57,153.55,153.57,8858
2017/11/06,12:23:00,153.56,153.58,153.55,153.57,852115
2017/11/06,12:24:00,153.57,153.59,153.56,153.59,11339
2017/11/06,12:25:00,153.59,153.60,153.58,153.58,5717
2017/11/06,12:26:00,153.58,153.59,153.57,153.59,35747
2017/11/06,12:27:00,153.59,153.61,153.59,153.60,41478
2017/11/06,12:28:00,153.59,153.62,153.59,153.62,7439
2017/11/06,12:29:00,153.62,153.62,153.58,153.58,8257
2017/11/06,12:30:00,153.58,153.59,153.53,153.55,94285
2017/11/06,12:31:00,153.56,153.59,153.56,153.59,13123
2017/11/06,12:32:00,153.59,153.59,153.56,153.58,13252
2017/11/06,12:33:00,153.58,153.59,153.58,153.58,3902
2017/11/06,12:34:00,153.57,153.58,153.51,153.52,27880
2017/11/06,12:35:00,153.51,153.54,153.51,153.53,16836
2017/11/06,12:36:00,153.53,153.53,153.50,153.51,10506
2017/11/06,12:37:00,153.51,153.53,153.51,153.53,3859
2017/11/06,12:38:00,153.52,153.54,153.52,153.53,8311
2017/11/06,12:39:00,153.53,153.55,153.53,153.54,6579
2017/11/06,12:40:00,153.54,153.55,153.54,153.54,5580
2017/11/06,12:41:00,153.54,153.56,153.53,153.53,3662
2017/11/06,12:42:00,153.53,153.55,153.53,153.55,6746
2017/11/06,12:43:00,153.56,153.59,153.56,153.58,23510
2017/11/06,12:44:00,153.58,153.59,153.57,153.58,6111
2017/11/06,12:45:00,153.58,153.58,153.56,153.58,14658
2017/11/06,12:46:00,153.57,153.57,153.55,153.57,8778
2017/11/06,12:47:00,153.57,153.60,153.56,153.60,26581
2017/11/06,12:48:00,153.60,153.60,153.56,153.57,25090
2017/11/06,12:49:00,153.57,153.61,153.57,153.59,24050
2017/11/06,12:50:00,153.59,153.59,153.57,153.59,16690
2017/11/06,12:51:00,153.59,153.59,153.58,153.59,4231
2017/11/06,12:52:00,153.59,153.60,153.57,153.60,39194
2017/11/06,12:53:00,153.60,153.62,153.60,153.62,19195
2017/11/06,12:54:00,153.62,153.63,153.60,153.61,86231
2017/11/06,12:55:00,153.61,153.64,153.61,153.64,16310
2017/11/06,12:56:00,153.64,153.64,153.57,153.57,23041
2017/11/06,12:57:00,153.57,153.58,153.57,153.57,3520
2017/11/06,12:58:00,153.57,153.59,153.56,153.59,7369
2017/11/06,12:59:00,153.59,153.62,153.58,153.61,53848
2017/11/06,13:00:00,153.61,153.62,153.59,153.59,26087
2017/11/06,13:01:00,153.60,153.61,153.58,153.58,14233
2017/11/06,13:02:00,153.59,153.59,153.55,153.56,15983
2017/11/06,13:03:00,153.57,153.58,153.56,153.56,4679
2017/11/06,13:04:00,153.57,153.60,153.57,153.59,15985
2017/11/06,13:05:00,153.59,153.60,153.58,153.59,5791
2017/11/06,13:06:00,153.59,153.60,153.55,153.57,117006
2017/11/06,13:07:00,153.58,153.59,153.57,153.59,9890
2017/11/06,13:08:00,153.59,153.59,153.56,153.57,11711
2017/11/06,13:09:00,153.58,153.61,153.58,153.61,12805
2017/11/06,13:10:00,153.61,153.64,153.61,153.63,16522
2017/11/06,13:11:00,153.63,153.65,153.58,153.60,56405
2017/11/06,13:12:00,153.60,153.62,153.60,153.62,10538
2017/11/06,13:13:00,153.62,153.65,153.62,153.64,10259
2017/11/06,13:14:00,153.63,153.64,153.63,153.64,7906
2017/11/06,13:15:00,153.64,153.65,153.64,153.64,3313
2017/11/06,13:16:00,153.64,153.66,153.64,153.65,12482
2017/11/06,13:17:00,153.65,153.65,153.62,153.64,17984
2017/11/06,13:18:00,153.64,153.65,153.63,153.65,4248
2017/11/06,13:19:00,153.64,153.65,153.62,153.62,18523
2017/11/06,13:20:00,153.62,153.63,153.59,153.62,18389
2017/11/06,13:21:00,153.62,153.64,153.62,153.64,3132
2017/11/06,13:22:00,153.64,153.64,153.61,153.63,22948
2017/11/06,13:23:00,153.63,153.65,153.63,153.65,19323
2017/11/06,13:24:00,153.65,153.66,153.64,153.65,9699
2017/11/06,13:25:00,153.65,153.66,153.64,153.66,2841
2017/11/06,13:26:00,153.66,153.69,153.66,153.67,26125
2017/11/06,13:27:00,153.67,153.68,153.64,153.65,15762
2017/11/06,13:28:00,153.65,153.65,153.61,153.61,11815
2017/11/06,13:29:00,153.62,153.62,153.60,153.60,7087
2017/11/06,13:30:00,153.61,153.62,153.59,153.59,14507
2017/11/06,13:31:00,153.59,153.65,153.59,153.65,7976
2017/11/06,13:32:00,153.65,153.65,153.59,153.62,56787
2017/11/06,13:33:00,153.63,153.68,153.63,153.68,65843
2017/11/06,13:34:00,153.68,153.68,153.64,153.65,11067
2017/11/06,13:35:00,153.65,153.68,153.65,153.67,15359
2017/11/06,13:36:00,153.67,153.68,153.66,153.68,6089
2017/11/06,13:37:00,153.67,153.68,153.66,153.68,9590
2017/11/06,13:38:00,153.69,153.71,153.67,153.67,35839
2017/11/06,13:39:00,153.67,153.70,153.67,153.69,11475
2017/11/06,13:40:00,153.69,153.69,153.67,153.68,10586
2017/11/06,13:41:00,153.68,153.68,153.65,153.68,13766
2017/11/06,13:42:00,153.68,153.69,153.67,153.69,7247
2017/11/06,13:43:00,153.68,153.69,153.68,153.68,27219
2017/11/06,13:44:00,153.68,153.69,153.68,153.69,9844
2017/11/06,13:45:00,153.69,153.69,153.66,153.69,11525
2017/11/06,13:46:00,153.68,153.70,153.67,153.69,30173
2017/11/06,13:47:00,153.69,153.70,153.67,153.69,25219
2017/11/06,13:48:00,153.69,153.71,153.69,153.71,22096
2017/11/06,13:49:00,153.71,153.71,153.69,153.69,6994
2017/11/06,13:50:00,153.69,153.70,153.68,153.69,17663
2017/11/06,13:51:00,153.69,153.71,153.69,153.71,7882
2017/11/06,13:52:00,153.71,153.74,153.71,153.72,45779
2017/11/06,13:53:00,153.73,153.73,153.71,153.71,5366
2017/11/06,13:54:00,153.71,153.73,153.71,153.72,11300
2017/11/06,13:55:00,153.72,153.72,153.71,153.72,10188
2017/11/06,13:56:00,153.72,153.74,153.71,153.74,15250
2017/11/06,13:57:00,153.73,153.75,153.72,153.72,27732
2017/11/06,13:58:00,153.72,153.75,153.70,153.72,30765
2017/11/06,13:59:00,153.72,153.74,153.72,153.74,37208
2017/11/06,14:00:00,153.73,153.73,153.71,153.71,29713
2017/11/06,14:01:00,153.71,153.72,153.71,153.72,8449
2017/11/06,14:02:00,153.71,153.71,153.68,153.69,9967
2017/11/06,14:03:00,153.69,153.73,153.69,153.73,19648
2017/11/06,14:04:00,153.73,153.73,153.71,153.72,91166
2017/11/06,14:05:00,153.72,153.72,153.70,153.71,29305
2017/11/06,14:06:00,153.72,153.74,153.72,153.74,27310
2017/11/06,14:07:00,153.73,153.74,153.71,153.72,14462
2017/11/06,14:08:00,153.73,153.74,153.73,153.74,10123
2017/11/06,14:09:00,153.74,153.75,153.74,153.74,5045
2017/11/06,14:10:00,153.74,153.74,153.71,153.71,7686
2017/11/06,14:11:00,153.71,153.72,153.71,153.72,10894
2017/11/06,14:12:00,153.72,153.72,153.70,153.70,11428
2017/11/06,14:13:00,153.70,153.71,153.70,153.70,7614
2017/11/06,14:14:00,153.70,153.72,153.70,153.72,24541
2017/11/06,14:15:00,153.72,153.73,153.71,153.71,9583
2017/11/06,14:16:00,153.71,153.72,153.70,153.71,11995
2017/11/06,14:17:00,153.72,153.72,153.71,153.71,10558
2017/11/06,14:18:00,153.71,153.74,153.71,153.73,16665
2017/11/06,14:19:00,153.73,153.73,153.70,153.70,5773
2017/11/06,14:20:00,153.70,153.71,153.70,153.70,5332
2017/11/06,14:21:00,153.70,153.72,153.70,153.72,9315
2017/11/06,14:22:00,153.72,153.73,153.71,153.73,22728
2017/11/06,14:23:00,153.73,153.75,153.72,153.74,23767
2017/11/06,14:24:00,153.74,153.74,153.73,153.73,7451
2017/11/06,14:25:00,153.73,153.73,153.70,153.70,43720
2017/11/06,14:26:00,153.71,153.71,153.70,153.71,37645
2017/11/06,14:27:00,153.71,153.72,153.70,153.72,19328
2017/11/06,14:28:00,153.72,153.73,153.72,153.73,21095
2017/11/06,14:29:00,153.73,153.73,153.72,153.72,8217
2017/11/06,14:30:00,153.72,153.72,153.70,153.72,28391
2017/11/06,14:31:00,153.72,153.73,153.69,153.70,15425
2017/11/06,14:32:00,153.70,153.70,153.62,153.63,550338
2017/11/06,14:33:00,153.63,153.67,153.63,153.66,8103
2017/11/06,14:34:00,153.66,153.68,153.65,153.68,5899
2017/11/06,14:35:00,153.68,153.68,153.67,153.68,23892
2017/11/06,14:36:00,153.69,153.70,153.67,153.70,7305
2017/11/06,14:37:00,153.70,153.71,153.70,153.71,5359
2017/11/06,14:38:00,153.71,153.71,153.68,153.69,10633
2017/11/06,14:39:00,153.69,153.70,153.68,153.68,6460
2017/11/06,14:40:00,153.68,153.69,153.66,153.66,7824
2017/11/06,14:41:00,153.67,153.69,153.67,153.68,57387
2017/11/06,14:42:00,153.69,153.70,153.68,153.70,14196
2017/11/06,14:43:00,153.70,153.72,153.70,153.71,9992
2017/11/06,14:44:00,153.71,153.72,153.71,153.72,3837
2017/11/06,14:45:00,153.72,153.73,153.72,153.72,6792
2017/11/06,14:46:00,153.72,153.73,153.72,153.72,16780
2017/11/06,14:47:00,153.72,153.73,153.71,153.73,16265
2017/11/06,14:48:00,153.73,153.74,153.72,153.73,42671
2017/11/06,14:49:00,153.73,153.73,153.71,153.72,13354
2017/11/06,14:50:00,153.72,153.73,153.70,153.71,22809
2017/11/06,14:51:00,153.72,153.74,153.72,153.74,423255
2017/11/06,14:52:00,153.74,153.74,153.72,153.72,10481
2017/11/06,14:53:00,153.72,153.74,153.72,153.73,8638
2017/11/06,14:54:00,153.73,153.75,153.73,153.73,25862
2017/11/06,14:55:00,153.73,153.76,153.73,153.76,23106
2017/11/06,14:56:00,153.76,153.77,153.75,153.77,93401
2017/11/06,14:57:00,153.76,153.77,153.76,153.76,53084
2017/11/06,14:58:00,153.76,153.77,153.75,153.76,14547
2017/11/06,14:59:00,153.76,153.76,153.74,153.75,20067
2017/11/06,15:00:00,153.75,153.78,153.75,153.77,32406
2017/11/06,15:01:00,153.76,153.78,153.76,153.77,39214
2017/11/06,15:02:00,153.77,153.80,153.76,153.80,209821
2017/11/06,15:03:00,153.80,153.83,153.78,153.82,135849
2017/11/06,15:04:00,153.83,153.85,153.82,153.83,40704
2017/11/06,15:05:00,153.83,153.83,153.81,153.82,91301
2017/11/06,15:06:00,153.82,153.83,153.80,153.81,51994
2017/11/06,15:07:00,153.81,153.82,153.81,153.82,51043
2017/11/06,15:08:00,153.82,153.85,153.82,153.84,26040
2017/11/06,15:09:00,153.83,153.83,153.79,153.81,69780
2017/11/06,15:10:00,153.81,153.81,153.78,153.80,52200
2017/11/06,15:11:00,153.79,153.80,153.78,153.79,22110
2017/11/06,15:12:00,153.79,153.84,153.78,153.79,88777
2017/11/06,15:13:00,153.80,153.80,153.76,153.77,258131
2017/11/06,15:14:00,153.77,153.79,153.77,153.79,11024
2017/11/06,15:15:00,153.79,153.81,153.79,153.81,8297
2017/11/06,15:16:00,153.81,153.81,153.78,153.79,19233
2017/11/06,15:17:00,153.79,153.81,153.79,153.81,24770
2017/11/06,15:18:00,153.81,153.84,153.81,153.84,17407
2017/11/06,15:19:00,153.83,153.84,153.81,153.83,48206
2017/11/06,15:20:00,153.84,153.84,153.83,153.84,10688
2017/11/06,15:21:00,153.84,153.84,153.82,153.84,516131
2017/11/06,15:22:00,153.84,153.84,153.80,153.80,11670
2017/11/06,15:23:00,153.80,153.81,153.78,153.78,1270199
2017/11/06,15:24:00,153.78,153.80,153.78,153.80,16116
2017/11/06,15:25:00,153.79,153.79,153.77,153.79,10745
2017/11/06,15:26:00,153.79,153.79,153.76,153.76,13199
2017/11/06,15:27:00,153.76,153.80,153.76,153.79,153360
2017/11/06,15:28:00,153.79,153.80,153.79,153.80,17874
2017/11/06,15:29:00,153.80,153.80,153.78,153.79,28337
2017/11/06,15:30:00,153.79,153.80,153.78,153.79,11539
2017/11/06,15:31:00,153.79,153.82,153.79,153.82,29758
2017/11/06,15:32:00,153.82,153.82,153.80,153.81,28914
2017/11/06,15:33:00,153.81,153.81,153.79,153.80,44747
2017/11/06,15:34:00,153.79,153.80,153.77,153.77,36722
2017/11/06,15:35:00,153.77,153.78,153.75,153.75,12611
2017/11/06,15:36:00,153.76,153.77,153.74,153.77,47983
2017/11/06,15:37:00,153.77,153.80,153.77,153.79,12398
2017/11/06,15:38:00,153.79,153.80,153.75,153.76,135569
2017/11/06,15:39:00,153.77,153.80,153.77,153.80,9035
2017/11/06,15:40:00,153.80,153.80,153.78,153.79,24898
2017/11/06,15:41:00,153.79,153.82,153.79,153.81,20063
2017/11/06,15:42:00,153.81,153.81,153.76,153.76,29405
2017/11/06,15:43:00,153.76,153.76,153.70,153.73,73905
2017/11/06,15:44:00,153.73,153.76,153.72,153.74,37379
2017/11/06,15:45:00,153.74,153.76,153.74,153.75,32040
2017/11/06,15:46:00,153.75,153.79,153.75,153.78,23654
2017/11/06,15:47:00,153.77,153.79,153.76,153.79,40324
2017/11/06,15:48:00,153.79,153.79,153.77,153.78,20258
2017/11/06,15:49:00,153.78,153.79,153.77,153.79,14639
2017/11/06,15:50:00,153.79,153.82,153.78,153.81,24967
2017/11/06,15:51:00,153.81,153.81,153.72,153.75,188904
2017/11/06,15:52:00,153.75,153.78,153.74,153.77,21518
2017/11/06,15:53:00,153.76,153.79,153.76,153.78,41924
2017/11/06,15:54:00,153.78,153.80,153.78,153.80,22560
2017/11/06,15:55:00,153.80,153.80,153.77,153.80,42993
2017/11/06,15:56:00,153.80,153.81,153.78,153.81,53305
2017/11/06,15:57:00,153.81,153.83,153.79,153.82,108446
2017/11/06,15:58:00,153.82,153.82,153.78,153.80,65087
2017/11/06,15:59:00,153.80,153.82,153.79,153.80,134020
2017/11/06,16:00:00,153.81,153.81,153.73,153.75,449282
2017/11/07,09:31:00,153.67,153.74,153.65,153.72,130314
2017/11/07,09:32:00,153.72,153.75,153.71,153.74,70721
2017/11/07,09:33:00,153.74,153.85,153.73,153.84,102231
2017/11/07,09:34:00,153.83,153.93,153.81,153.92,102265
2017/11/07,09:35:00,153.91,153.92,153.83,153.86,57751
2017/11/07,09:36:00,153.87,153.88,153.84,153.85,51567
2017/11/07,09:37:00,153.85,153.88,153.82,153.86,47148
2017/11/07,09:38:00,153.86,153.91,153.85,153.87,47774
2017/11/07,09:39:00,153.88,153.90,153.83,153.90,27423
2017/11/07,09:40:00,153.90,153.93,153.85,153.86,139306
2017/11/07,09:41:00,153.89,153.96,153.89,153.94,35124
2017/11/07,09:42:00,153.94,153.96,153.88,153.95,102017
2017/11/07,09:43:00,153.95,153.98,153.87,153.97,64919
2017/11/07,09:44:00,153.97,153.99,153.96,153.97,23683
2017/11/07,09:45:00,153.97,154.00,153.93,153.99,147279
2017/11/07,09:46:00,153.99,154.03,153.98,154.01,177027
2017/11/07,09:47:00,154.02,154.04,154.00,154.01,44609
2017/11/07,09:48:00,154.00,154.08,154.00,154.06,87609
2017/11/07,09:49:00,154.06,154.08,154.02,154.04,120309
2017/11/07,09:50:00,154.04,154.05,154.00,154.03,34769
2017/11/07,09:51:00,154.04,154.07,153.99,154.04,184106
2017/11/07,09:52:00,154.03,154.08,154.01,154.05,45207
2017/11/07,09:53:00,154.05,154.07,154.01,154.02,39017
2017/11/07,09:54:00,154.04,154.05,153.99,154.01,27696
2017/11/07,09:55:00,154.00,154.00,153.95,153.96,35144
2017/11/07,09:56:00,153.95,153.98,153.94,153.96,46137
2017/11/07,09:57:00,153.96,153.96,153.93,153.93,17198
2017/11/07,09:58:00,153.94,153.98,153.92,153.96,78158
2017/11/07,09:59:00,153.96,153.96,153.91,153.93,143557
2017/11/07,10:00:00,153.94,153.94,153.88,153.92,69541
2017/11/07,10:01:00,153.92,153.92,153.85,153.91,41491
2017/11/07,10:02:00,153.91,153.92,153.88,153.91,38901
2017/11/07,10:03:00,153.91,153.94,153.91,153.91,27909
2017/11/07,10:04:00,153.90,153.90,153.77,153.77,86733
2017/11/07,10:05:00,153.78,153.79,153.70,153.72,209640
2017/11/07,10:06:00,153.73,153.73,153.61,153.64,93557
2017/11/07,10:07:00,153.64,153.72,153.64,153.70,43041
2017/11/07,10:08:00,153.71,153.78,153.71,153.78,37977
2017/11/07,10:09:00,153.78,153.81,153.73,153.75,60029
2017/11/07,10:10:00,153.75,153.78,153.74,153.75,42186
2017/11/07,10:11:00,153.75,153.76,153.69,153.70,126830
2017/11/07,10:12:00,153.70,153.71,153.67,153.70,187322
2017/11/07,10:13:00,153.71,153.76,153.67,153.73,189208
2017/11/07,10:14:00,153.72,153.79,153.71,153.79,41354
2017/11/07,10:15:00,153.79,153.79,153.76,153.77,25168
2017/11/07,10:16:00,153.77,153.86,153.76,153.83,33072
2017/11/07,10:17:00,153.83,153.90,153.83,153.86,58727
2017/11/07,10:18:00,153.86,153.88,153.84,153.86,14019
2017/11/07,10:19:00,153.86,153.86,153.79,153.84,27422
2017/11/07,10:20:00,153.84,153.86,153.81,153.86,21720
2017/11/07,10:21:00,153.86,153.86,153.83,153.86,16161
2017/11/07,10:22:00,153.87,153.89,153.81,153.84,61110
2017/11/07,10:23:00,153.85,153.86,153.84,153.84,12121
2017/11/07,10:24:00,153.84,153.86,153.83,153.85,23125
2017/11/07,10:25:00,153.85,153.85,153.68,153.72,71929
2017/11/07,10:26:00,153.71,153.74,153.65,153.66,71380
2017/11/07,10:27:00,153.67,153.73,153.66,153.72,37891
2017/11/07,10:28:00,153.73,153.73,153.67,153.71,79973
2017/11/07,10:29:00,153.71,153.75,153.71,153.74,11344
2017/11/07,10:30:00,153.74,153.74,153.71,153.72,35635
2017/11/07,10:31:00,153.71,153.81,153.71,153.78,23462
2017/11/07,10:32:00,153.79,153.80,153.65,153.66,55905
2017/11/07,10:33:00,153.66,153.68,153.62,153.66,57730
2017/11/07,10:34:00,153.65,153.66,153.57,153.65,53911
2017/11/07,10:35:00,153.66,153.66,153.53,153.55,97498
2017/11/07,10:36:00,153.56,153.61,153.51,153.54,109201
2017/11/07,10:37:00,153.54,153.69,153.54,153.68,179777
2017/11/07,10:38:00,153.67,153.68,153.64,153.66,30376
2017/11/07,10:39:00,153.66,153.67,153.61,153.65,37669
2017/11/07,10:40:00,153.65,153.72,153.65,153.71,43918
2017/11/07,10:41:00,153.70,153.72,153.68,153.71,19472
2017/11/07,10:42:00,153.71,153.79,153.70,153.76,47841
2017/11/07,10:43:00,153.75,153.80,153.75,153.80,34478
2017/11/07,10:44:00,153.80,153.81,153.78,153.81,12469
2017/11/07,10:45:00,153.81,153.82,153.76,153.80,63921
2017/11/07,10:46:00,153.80,153.80,153.73,153.73,28669
2017/11/07,10:47:00,153.73,153.73,153.65,153.68,43556
2017/11/07,10:48:00,153.69,153.69,153.60,153.62,94044
2017/11/07,10:49:00,153.61,153.61,153.52,153.57,104443
2017/11/07,10:50:00,153.57,153.63,153.56,153.60,35249
2017/11/07,10:51:00,153.61,153.65,153.60,153.64,16630
2017/11/07,10:52:00,153.63,153.63,153.52,153.52,36888
2017/11/07,10:53:00,153.52,153.60,153.52,153.57,24021
2017/11/07,10:54:00,153.57,153.59,153.54,153.56,38125
2017/11/07,10:55:00,153.56,153.63,153.56,153.60,19512
2017/11/07,10:56:00,153.60,153.60,153.50,153.54,80565
2017/11/07,10:57:00,153.56,153.59,153.56,153.58,15442
2017/11/07,10:58:00,153.58,153.68,153.55,153.66,41659
2017/11/07,10:59:00,153.65,153.68,153.64,153.64,40020
2017/11/07,11:00:00,153.63,153.65,153.62,153.64,25192
2017/11/07,11:01:00,153.65,153.66,153.61,153.66,24160
2017/11/07,11:02:00,153.66,153.71,153.66,153.71,21610
2017/11/07,11:03:00,153.70,153.72,153.68,153.70,16631
2017/11/07,11:04:00,153.70,153.71,153.67,153.68,21074
2017/11/07,11:05:00,153.68,153.71,153.66,153.71,11202
2017/11/07,11:06:00,153.71,153.75,153.71,153.75,36274
2017/11/07,11:07:00,153.75,153.81,153.74,153.80,148616
2017/11/07,11:08:00,153.80,153.84,153.80,153.82,16034
2017/11/07,11:09:00,153.82,153.83,153.80,153.80,18335
2017/11/07,11:10:00,153.80,153.81,153.79,153.79,19663
2017/11/07,11:11:00,153.80,153.83,153.80,153.80,137213
2017/11/07,11:12:00,153.80,153.83,153.80,153.80,17776
2017/11/07,11:13:00,153.80,153.81,153.76,153.77,47264
2017/11/07,11:14:00,153.77,153.82,153.76,153.81,27016
2017/11/07,11:15:00,153.82,153.82,153.77,153.78,15729
2017/11/07,11:16:00,153.78,153.79,153.76,153.76,15145
2017/11/07,11:17:00,153.76,153.77,153.71,153.76,30344
2017/11/07,11:18:00,153.76,153.76,153.72,153.72,14059
2017/11/07,11:19:00,153.72,153.73,153.69,153.69,220354
2017/11/07,11:20:00,153.69,153.69,153.64,153.64,17885
2017/11/07,11:21:00,153.64,153.67,153.63,153.67,67497
2017/11/07,11:22:00,153.68,153.71,153.66,153.71,14734
2017/11/07,11:23:00,153.71,153.73,153.69,153.69,18164
2017/11/07,11:24:00,153.70,153.71,153.66,153.66,6517
2017/11/07,11:25:00,153.67,153.68,153.64,153.64,8445
2017/11/07,11:26:00,153.64,153.67,153.60,153.61,123705
2017/11/07,11:27:00,153.61,153.64,153.60,153.63,29995
2017/11/07,11:28:00,153.62,153.64,153.62,153.63,43861
2017/11/07,11:29:00,153.63,153.63,153.56,153.58,88262
2017/11/07,11:30:00,153.58,153.63,153.54,153.62,97448
2017/11/07,11:31:00,153.62,153.65,153.60,153.63,30749
2017/11/07,11:32:00,153.63,153.64,153.53,153.54,54182
2017/11/07,11:33:00,153.54,153.62,153.54,153.60,24129
2017/11/07,11:34:00,153.60,153.71,153.59,153.70,24076
2017/11/07,11:35:00,153.71,153.71,153.67,153.67,18035
2017/11/07,11:36:00,153.67,153.71,153.67,153.70,26102
2017/11/07,11:37:00,153.70,153.72,153.68,153.71,119625
2017/11/07,11:38:00,153.71,153.74,153.71,153.73,46098
2017/11/07,11:39:00,153.73,153.75,153.71,153.72,10296
2017/11/07,11:40:00,153.72,153.72,153.64,153.69,14143
2017/11/07,11:41:00,153.69,153.71,153.67,153.67,8569
2017/11/07,11:42:00,153.67,153.69,153.67,153.67,6760
2017/11/07,11:43:00,153.67,153.72,153.67,153.72,40120
2017/11/07,11:44:00,153.72,153.73,153.70,153.70,45049
2017/11/07,11:45:00,153.70,153.73,153.68,153.72,39198
2017/11/07,11:46:00,153.72,153.76,153.72,153.74,19703
2017/11/07,11:47:00,153.75,153.77,153.74,153.77,6837
2017/11/07,11:48:00,153.77,153.85,153.77,153.82,180513
2017/11/07,11:49:00,153.83,153.86,153.82,153.83,56908
2017/11/07,11:50:00,153.83,153.84,153.76,153.78,38172
2017/11/07,11:51:00,153.77,153.79,153.77,153.77,23846
2017/11/07,11:52:00,153.77,153.77,153.62,153.65,110908
2017/11/07,11:53:00,153.65,153.68,153.64,153.66,20709
2017/11/07,11:54:00,153.66,153.66,153.62,153.64,31035
2017/11/07,11:55:00,153.64,153.64,153.60,153.63,25424
2017/11/07,11:56:00,153.63,153.63,153.53,153.54,66091
2017/11/07,11:57:00,153.54,153.57,153.52,153.52,108023
2017/11/07,11:58:00,153.52,153.53,153.47,153.50,118069
2017/11/07,11:59:00,153.49,153.51,153.42,153.42,119695
2017/11/07,12:00:00,153.44,153.47,153.40,153.45,144858
2017/11/07,12:01:00,153.45,153.46,153.38,153.44,167649
2017/11/07,12:02:00,153.44,153.52,153.44,153.51,85330
2017/11/07,12:03:00,153.52,153.55,153.51,153.55,42546
2017/11/07,12:04:00,153.55,153.59,153.55,153.59,27267
2017/11/07,12:05:00,153.59,153.60,153.52,153.55,107039
2017/11/07,12:06:00,153.55,153.59,153.54,153.59,37134
2017/11/07,12:07:00,153.59,153.60,153.50,153.52,7421
2017/11/07,12:08:00,153.52,153.54,153.50,153.51,25133
2017/11/07,12:09:00,153.51,153.52,153.48,153.49,39161
2017/11/07,12:10:00,153.50,153.54,153.50,153.53,17622
2017/11/07,12:11:00,153.53,153.53,153.45,153.46,58615
2017/11/07,12:12:00,153.46,153.50,153.34,153.42,505021
2017/11/07,12:13:00,153.42,153.52,153.42,153.52,129987
2017/11/07,12:14:00,153.51,153.58,153.50,153.53,117848
2017/11/07,12:15:00,153.54,153.55,153.50,153.51,143051
2017/11/07,12:16:00,153.51,153.55,153.50,153.52,108484
2017/11/07,12:17:00,153.53,153.56,153.51,153.52,29513
2017/11/07,12:18:00,153.53,153.54,153.49,153.50,12481
2017/11/07,12:19:00,153.50,153.54,153.47,153.49,73500
2017/11/07,12:20:00,153.49,153.49,153.43,153.45,32920
2017/11/07,12:21:00,153.45,153.48,153.45,153.45,19687
2017/11/07,12:22:00,153.45,153.48,153.45,153.46,15245
2017/11/07,12:23:00,153.46,153.47,153.41,153.42,18310
2017/11/07,12:24:00,153.42,153.47,153.39,153.45,38664
2017/11/07,12:25:00,153.46,153.46,153.42,153.43,25712
2017/11/07,12:26:00,153.44,153.50,153.44,153.45,30309
2017/11/07,12:27:00,153.45,153.54,153.45,153.53,24599
2017/11/07,12:28:00,153.54,153.57,153.51,153.56,920340
2017/11/07,12:29:00,153.56,153.60,153.55,153.60,41174
2017/11/07,12:30:00,153.60,153.63,153.57,153.61,32918
2017/11/07,12:31:00,153.61,153.61,153.59,153.60,19861
2017/11/07,12:32:00,153.60,153.60,153.58,153.58,18139
2017/11/07,12:33:00,153.58,153.63,153.58,153.60,40728
2017/11/07,12:34:00,153.60,153.66,153.60,153.64,32357
2017/11/07,12:35:00,153.64,153.65,153.62,153.63,34929
2017/11/07,12:36:00,153.63,153.69,153.62,153.67,24495
2017/11/07,12:37:00,153.67,153.68,153.65,153.67,19615
2017/11/07,12:38:00,153.66,153.71,153.66,153.69,26916
2017/11/07,12:39:00,153.69,153.72,153.69,153.71,37234
2017/11/07,12:40:00,153.71,153.75,153.70,153.74,35882
2017/11/07,12:41:00,153.74,153.75,153.70,153.73,43056
2017/11/07,12:42:00,153.73,153.73,153.70,153.71,23184
2017/11/07,12:43:00,153.71,153.73,153.70,153.70,29338
2017/11/07,12:44:00,153.70,153.72,153.69,153.71,10840
2017/11/07,12:45:00,153.70,153.75,153.70,153.73,15644
2017/11/07,12:46:00,153.74,153.74,153.71,153.72,9958
2017/11/07,12:47:00,153.73,153.73,153.72,153.73,15059
2017/11/07,12:48:00,153.73,153.75,153.71,153.71,49321
2017/11/07,12:49:00,153.71,153.71,153.67,153.69,20377
2017/11/07,12:50:00,153.69,153.71,153.68,153.70,20197
2017/11/07,12:51:00,153.71,153.77,153.71,153.77,14434
2017/11/07,12:52:00,153.78,153.81,153.76,153.76,464069
2017/11/07,12:53:00,153.76,153.78,153.76,153.78,7167
2017/11/07,12:54:00,153.77,153.78,153.76,153.76,40783
2017/11/07,12:55:00,153.76,153.76,153.72,153.72,9948
2017/11/07,12:56:00,153.72,153.72,153.69,153.71,9990
2017/11/07,12:57:00,153.71,153.72,153.71,153.72,6576
2017/11/07,12:58:00,153.71,153.75,153.71,153.72,25943
2017/11/07,12:59:00,153.72,153.72,153.69,153.69,12705
2017/11/07,13:00:00,153.69,153.73,153.69,153.73,17449
2017/11/07,13:01:00,153.73,153.74,153.70,153.74,10289
2017/11/07,13:02:00,153.74,153.75,153.70,153.70,11175
2017/11/07,13:03:00,153.70,153.74,153.70,153.73,10952
2017/11/07,13:04:00,153.73,153.74,153.73,153.74,10058
2017/11/07,13:05:00,153.74,153.75,153.73,153.75,26303
2017/11/07,13:06:00,153.75,153.76,153.73,153.76,7793
2017/11/07,13:07:00,153.76,153.77,153.75,153.76,75682
2017/11/07,13:08:00,153.76,153.78,153.76,153.77,12465
2017/11/07,13:09:00,153.77,153.77,153.74,153.74,17883
2017/11/07,13:10:00,153.75,153.79,153.75,153.79,17819
2017/11/07,13:11:00,153.79,153.81,153.79,153.80,19690
2017/11/07,13:12:00,153.81,153.83,153.81,153.82,119377
2017/11/07,13:13:00,153.81,153.84,153.79,153.81,21701
2017/11/07,13:14:00,153.80,153.80,153.78,153.78,7030
2017/11/07,13:15:00,153.78,153.80,153.77,153.79,12763
2017/11/07,13:16:00,153.79,153.79,153.76,153.77,8001
2017/11/07,13:17:00,153.77,153.77,153.73,153.73,22677
2017/11/07,13:18:00,153.73,153.75,153.73,153.74,34775
2017/11/07,13:19:00,153.74,153.76,153.74,153.75,221667
2017/11/07,13:20:00,153.75,153.77,153.74,153.76,55861
2017/11/07,13:21:00,153.76,153.76,153.74,153.74,20603
2017/11/07,13:22:00,153.74,153.75,153.72,153.72,13385
2017/11/07,13:23:00,153.72,153.72,153.70,153.70,12926
2017/11/07,13:24:00,153.70,153.72,153.70,153.72,25891
2017/11/07,13:25:00,153.71,153.73,153.70,153.73,7159
2017/11/07,13:26:00,153.72,153.74,153.71,153.74,8380
2017/11/07,13:27:00,153.74,153.74,153.71,153.71,131897
2017/11/07,13:28:00,153.71,153.77,153.71,153.76,18181
2017/11/07,13:29:00,153.76,153.78,153.76,153.77,8648
2017/11/07,13:30:00,153.78,153.80,153.77,153.78,37341
2017/11/07,13:31:00,153.78,153.81,153.78,153.80,12152
2017/11/07,13:32:00,153.80,153.83,153.78,153.81,32284
2017/11/07,13:33:00,153.82,153.84,153.80,153.80,27361
2017/11/07,13:34:00,153.79,153.84,153.79,153.84,24009
2017/11/07,13:35:00,153.83,153.83,153.81,153.82,34440
2017/11/07,13:36:00,153.81,153.82,153.76,153.76,17365
2017/11/07,13:37:00,153.76,153.78,153.76,153.78,7838
2017/11/07,13:38:00,153.78,153.78,153.74,153.76,11314
2017/11/07,13:39:00,153.76,153.76,153.74,153.74,29301
2017/11/07,13:40:00,153.74,153.75,153.73,153.74,16072
2017/11/07,13:41:00,153.74,153.76,153.74,153.76,11465
2017/11/07,13:42:00,153.76,153.81,153.76,153.81,81973
2017/11/07,13:43:00,153.80,153.82,153.80,153.82,7969
2017/11/07,13:44:00,153.82,153.84,153.82,153.82,8062
2017/11/07,13:45:00,153.82,153.83,153.80,153.82,56450
2017/11/07,13:46:00,153.82,153.82,153.81,153.82,5556
2017/11/07,13:47:00,153.82,153.83,153.77,153.78,19018
2017/11/07,13:48:00,153.78,153.79,153.76,153.79,18984
2017/11/07,13:49:00,153.79,153.82,153.79,153.81,9898
2017/11/07,13:50:00,153.81,153.82,153.79,153.80,13451
2017/11/07,13:51:00,153.80,153.81,153.78,153.80,19130
2017/11/07,13:52:00,153.80,153.81,153.77,153.78,209242
2017/11/07,13:53:00,153.77,153.81,153.77,153.80,12666
2017/11/07,13:54:00,153.80,153.81,153.79,153.79,13561
2017/11/07,13:55:00,153.79,153.81,153.79,153.80,10324
2017/11/07,13:56:00,153.81,153.81,153.77,153.77,15827
2017/11/07,13:57:00,153.77,153.80,153.77,153.79,10405
2017/11/07,13:58:00,153.79,153.80,153.77,153.77,10608
2017/11/07,13:59:00,153.78,153.78,153.76,153.78,4014
2017/11/07,14:00:00,153.78,153.78,153.72,153.73,125170
2017/11/07,14:01:00,153.73,153.74,153.72,153.74,13950
2017/11/07,14:02:00,153.74,153.75,153.73,153.73,20294
2017/11/07,14:03:00,153.73,153.75,153.73,153.75,7129
2017/11/07,14:04:00,153.75,153.75,153.71,153.71,25476
2017/11/07,14:05:00,153.70,153.72,153.70,153.70,13597
2017/11/07,14:06:00,153.71,153.72,153.69,153.70,13123
2017/11/07,14:07:00,153.70,153.70,153.67,153.67,19098
2017/11/07,14:08:00,153.68,153.68,153.64,153.65,22879
2017/11/07,14:09:00,153.65,153.67,153.64,153.67,15734
2017/11/07,14:10:00,153.67,153.70,153.67,153.70,7791
2017/11/07,14:11:00,153.70,153.72,153.69,153.72,10619
2017/11/07,14:12:00,153.71,153.72,153.68,153.68,17237
2017/11/07,14:13:00,153.68,153.69,153.62,153.62,17391
2017/11/07,14:14:00,153.63,153.63,153.60,153.61,32626
2017/11/07,14:15:00,153.60,153.63,153.58,153.61,17941
2017/11/07,14:16:00,153.61,153.63,153.60,153.63,36314
2017/11/07,14:17:00,153.64,153.64,153.62,153.62,15948
2017/11/07,14:18:00,153.61,153.65,153.60,153.65,43699
2017/11/07,14:19:00,153.64,153.64,153.63,153.63,22052
2017/11/07,14:20:00,153.64,153.68,153.64,153.66,15637
2017/11/07,14:21:00,153.66,153.66,153.64,153.65,10752
2017/11/07,14:22:00,153.65,153.68,153.65,153.67,9480
2017/11/07,14:23:00,153.67,153.68,153.64,153.64,11836
2017/11/07,14:24:00,153.64,153.67,153.64,153.65,9330
2017/11/07,14:25:00,153.65,153.67,153.64,153.65,6492
2017/11/07,14:26:00,153.65,153.67,153.65,153.65,22033
2017/11/07,14:27:00,153.65,153.68,153.65,153.67,13181
2017/11/07,14:28:00,153.67,153.70,153.67,153.67,21194
2017/11/07,14:29:00,153.66,153.67,153.64,153.65,16504
2017/11/07,14:30:00,153.66,153.67,153.65,153.66,506381
2017/11/07,14:31:00,153.67,153.67,153.65,153.67,16474
2017/11/07,14:32:00,153.68,153.69,153.67,153.67,11994
2017/11/07,14:33:00,153.67,153.70,153.66,153.70,10592
2017/11/07,14:34:00,153.69,153.69,153.65,153.66,11486
2017/11/07,14:35:00,153.66,153.66,153.64,153.64,13580
2017/11/07,14:36:00,153.64,153.69,153.64,153.69,12783
2017/11/07,14:37:00,153.69,153.71,153.69,153.70,24553
2017/11/07,14:38:00,153.71,153.74,153.71,153.74,10563
2017/11/07,14:39:00,153.74,153.75,153.72,153.74,40617
2017/11/07,14:40:00,153.74,153.75,153.72,153.75,29583
2017/11/07,14:41:00,153.75,153.75,153.72,153.73,17821
2017/11/07,14:42:00,153.73,153.74,153.71,153.71,13360
2017/11/07,14:43:00,153.71,153.71,153.69,153.70,116295
2017/11/07,14:44:00,153.70,153.73,153.70,153.73,11142
2017/11/07,14:45:00,153.72,153.73,153.64,153.69,66542
2017/11/07,14:46:00,153.69,153.72,153.68,153.70,23655
2017/11/07,14:47:00,153.70,153.71,153.69,153.69,9796
2017/11/07,14:48:00,153.70,153.70,153.67,153.68,38097
2017/11/07,14:49:00,153.68,153.69,153.64,153.64,23952
2017/11/07,14:50:00,153.64,153.65,153.61,153.61,19598
2017/11/07,14:51:00,153.61,153.68,153.60,153.68,46321
2017/11/07,14:52:00,153.67,153.68,153.66,153.67,10600
2017/11/07,14:53:00,153.67,153.68,153.66,153.66,15276
2017/11/07,14:54:00,153.66,153.67,153.66,153.67,103948
2017/11/07,14:55:00,153.67,153.68,153.65,153.65,11960
2017/11/07,14:56:00,153.65,153.68,153.65,153.68,29404
2017/11/07,14:57:00,153.69,153.74,153.69,153.72,23277
2017/11/07,14:58:00,153.71,153.71,153.68,153.68,11252
2017/11/07,14:59:00,153.69,153.70,153.65,153.66,95350
2017/11/07,15:00:00,153.66,153.68,153.65,153.67,33646
2017/11/07,15:01:00,153.67,153.67,153.64,153.66,15516
2017/11/07,15:02:00,153.66,153.69,153.65,153.67,33400
2017/11/07,15:03:00,153.68,153.69,153.65,153.65,11213
2017/11/07,15:04:00,153.65,153.66,153.61,153.63,18511
2017/11/07,15:05:00,153.63,153.63,153.59,153.61,34620
2017/11/07,15:06:00,153.61,153.62,153.60,153.61,22641
2017/11/07,15:07:00,153.61,153.65,153.60,153.65,15738
2017/11/07,15:08:00,153.64,153.65,153.63,153.64,46194
2017/11/07,15:09:00,153.64,153.70,153.64,153.70,125343
2017/11/07,15:10:00,153.70,153.70,153.67,153.68,28308
2017/11/07,15:11:00,153.68,153.72,153.68,153.70,10568
2017/11/07,15:12:00,153.70,153.71,153.64,153.66,44125
2017/11/07,15:13:00,153.67,153.67,153.64,153.64,7144
2017/11/07,15:14:00,153.64,153.67,153.62,153.62,12894
2017/11/07,15:15:00,153.62,153.64,153.60,153.60,14979
2017/11/07,15:16:00,153.60,153.63,153.59,153.63,30551
2017/11/07,15:17:00,153.63,153.66,153.62,153.63,39205
2017/11/07,15:18:00,153.63,153.63,153.60,153.61,15253
2017/11/07,15:19:00,153.61,153.66,153.61,153.64,7836
2017/11/07,15:20:00,153.64,153.67,153.64,153.66,19536
2017/11/07,15:21:00,153.66,153.67,153.64,153.65,10922
2017/11/07,15:22:00,153.65,153.65,153.61,153.62,14338
2017/11/07,15:23:00,153.62,153.66,153.61,153.66,32659
2017/11/07,15:24:00,153.65,153.65,153.62,153.63,12089
2017/11/07,15:25:00,153.62,153.65,153.62,153.64,10822
2017/11/07,15:26:00,153.64,153.64,153.62,153.63,11729
2017/11/07,15:27:00,153.63,153.63,153.59,153.60,28597
2017/11/07,15:28:00,153.60,153.60,153.53,153.57,84873
2017/11/07,15:29:00,153.57,153.62,153.57,153.62,36984
2017/11/07,15:30:00,153.62,153.62,153.60,153.60,11764
2017/11/07,15:31:00,153.61,153.65,153.60,153.62,113637
2017/11/07,15:32:00,153.62,153.65,153.62,153.63,121235
2017/11/07,15:33:00,153.63,153.63,153.62,153.63,11570
2017/11/07,15:34:00,153.63,153.65,153.61,153.61,20264
2017/11/07,15:35:00,153.62,153.65,153.62,153.64,14875
2017/11/07,15:36:00,153.65,153.68,153.65,153.68,31098
2017/11/07,15:37:00,153.68,153.69,153.65,153.69,135415
2017/11/07,15:38:00,153.70,153.73,153.69,153.73,20268
2017/11/07,15:39:00,153.73,153.73,153.71,153.72,25603
2017/11/07,15:40:00,153.72,153.74,153.72,153.73,25819
2017/11/07,15:41:00,153.73,153.78,153.73,153.74,204224
2017/11/07,15:42:00,153.74,153.77,153.74,153.77,76703
2017/11/07,15:43:00,153.76,153.77,153.75,153.77,20591
2017/11/07,15:44:00,153.76,153.79,153.76,153.79,22424
2017/11/07,15:45:00,153.79,153.80,153.77,153.78,63541
2017/11/07,15:46:00,153.79,153.79,153.74,153.74,24581
2017/11/07,15:47:00,153.74,153.74,153.71,153.71,24781
2017/11/07,15:48:00,153.72,153.72,153.67,153.69,36490
2017/11/07,15:49:00,153.69,153.71,153.67,153.68,60112
2017/11/07,15:50:00,153.68,153.72,153.68,153.72,69990
2017/11/07,15:51:00,153.73,153.82,153.73,153.81,173043
2017/11/07,15:52:00,153.81,153.84,153.80,153.81,40109
2017/11/07,15:53:00,153.81,153.82,153.79,153.81,27354
2017/11/07,15:54:00,153.81,153.83,153.80,153.82,65887
2017/11/07,15:55:00,153.82,153.84,153.81,153.82,64527
2017/11/07,15:56:00,153.81,153.84,153.81,153.82,64690
2017/11/07,15:57:00,153.82,153.83,153.80,153.81,55436
2017/11/07,15:58:00,153.82,153.87,153.81,153.86,933222
2017/11/07,15:59:00,153.86,153.86,153.80,153.82,217765
2017/11/07,16:00:00,153.82,153.86,153.82,153.85,224920
2017/11/08,09:31:00,153.81,153.98,153.80,153.96,164551
2017/11/08,09:32:00,153.96,153.98,153.93,153.95,99458
2017/11/08,09:33:00,153.95,153.96,153.87,153.88,92857
2017/11/08,09:34:00,153.88,153.88,153.72,153.76,130272
2017/11/08,09:35:00,153.76,153.88,153.75,153.85,60646
2017/11/08,09:36:00,153.85,153.85,153.76,153.78,57333
2017/11/08,09:37:00,153.79,153.85,153.78,153.85,59203
2017/11/08,09:38:00,153.86,153.87,153.77,153.78,112098
2017/11/08,09:39:00,153.78,153.81,153.76,153.76,124534
2017/11/08,09:40:00,153.76,153.81,153.75,153.76,107235
2017/11/08,09:41:00,153.76,153.77,153.72,153.77,49679
2017/11/08,09:42:00,153.78,153.80,153.72,153.78,61172
2017/11/08,09:43:00,153.77,153.85,153.77,153.84,105953
2017/11/08,09:44:00,153.85,153.93,153.84,153.89,81173
2017/11/08,09:45:00,153.89,153.91,153.85,153.86,94437
2017/11/08,09:46:00,153.86,153.87,153.82,153.84,42874
2017/11/08,09:47:00,153.84,153.84,153.80,153.82,49194
2017/11/08,09:48:00,153.82,153.82,153.79,153.80,27775
2017/11/08,09:49:00,153.79,153.81,153.77,153.77,29592
2017/11/08,09:50:00,153.77,153.79,153.74,153.74,82742
2017/11/08,09:51:00,153.74,153.74,153.65,153.68,91167
2017/11/08,09:52:00,153.67,153.69,153.65,153.69,152881
2017/11/08,09:53:00,153.68,153.69,153.62,153.64,84698
2017/11/08,09:54:00,153.64,153.70,153.64,153.69,107276
2017/11/08,09:55:00,153.68,153.70,153.66,153.69,35282
2017/11/08,09:56:00,153.69,153.79,153.68,153.79,64032
2017/11/08,09:57:00,153.78,153.79,153.72,153.72,59701
2017/11/08,09:58:00,153.72,153.76,153.71,153.75,63112
2017/11/08,09:59:00,153.75,153.76,153.70,153.71,31797
2017/11/08,10:00:00,153.71,153.72,153.69,153.71,37270
2017/11/08,10:01:00,153.72,153.82,153.72,153.81,81419
2017/11/08,10:02:00,153.81,153.84,153.80,153.80,75978
2017/11/08,10:03:00,153.80,153.85,153.79,153.83,45311
2017/11/08,10:04:00,153.83,153.85,153.82,153.84,49434
2017/11/08,10:05:00,153.84,153.85,153.79,153.79,26610
2017/11/08,10:06:00,153.79,153.87,153.79,153.86,70207
2017/11/08,10:07:00,153.86,153.91,153.85,153.90,105649
2017/11/08,10:08:00,153.90,153.91,153.86,153.91,83680
2017/11/08,10:09:00,153.91,153.91,153.88,153.90,46053
2017/11/08,10:10:00,153.90,153.92,153.89,153.89,50791
2017/11/08,10:11:00,153.88,153.88,153.85,153.86,162236
2017/11/08,10:12:00,153.86,153.86,153.82,153.83,26089
2017/11/08,10:13:00,153.83,153.87,153.82,153.86,98283
2017/11/08,10:14:00,153.87,153.89,153.83,153.89,38755
2017/11/08,10:15:00,153.89,153.95,153.89,153.95,83020
2017/11/08,10:16:00,153.94,153.95,153.89,153.90,65831
2017/11/08,10:17:00,153.90,153.91,153.86,153.88,22780
2017/11/08,10:18:00,153.88,153.89,153.85,153.86,35059
2017/11/08,10:19:00,153.86,153.93,153.85,153.90,90000
2017/11/08,10:20:00,153.90,153.90,153.85,153.88,42646
2017/11/08,10:21:00,153.88,153.91,153.84,153.87,25761
2017/11/08,10:22:00,153.87,153.87,153.85,153.86,23739
2017/11/08,10:23:00,153.86,153.90,153.86,153.89,25437
2017/11/08,10:24:00,153.90,153.96,153.90,153.94,78057
2017/11/08,10:25:00,153.94,153.97,153.93,153.95,28674
2017/11/08,10:26:00,153.95,153.95,153.91,153.93,32224
2017/11/08,10:27:00,153.93,153.95,153.91,153.95,18543
2017/11/08,10:28:00,153.95,153.95,153.93,153.93,35537
2017/11/08,10:29:00,153.94,153.94,153.90,153.90,21209
2017/11/08,10:30:00,153.89,153.92,153.89,153.90,45869
2017/11/08,10:31:00,153.90,153.98,153.90,153.92,59291
2017/11/08,10:32:00,153.92,153.92,153.85,153.87,43375
2017/11/08,10:33:00,153.87,153.89,153.87,153.88,29016
2017/11/08,10:34:00,153.89,153.94,153.89,153.92,77472
2017/11/08,10:35:00,153.92,153.95,153.91,153.92,55130
2017/11/08,10:36:00,153.91,153.96,153.91,153.95,16719
2017/11/08,10:37:00,153.95,153.95,153.91,153.92,38201
2017/11/08,10:38:00,153.92,153.93,153.81,153.83,40734
2017/11/08,10:39:00,153.84,153.85,153.83,153.83,80838
2017/11/08,10:40:00,153.83,153.88,153.83,153.87,83225
2017/11/08,10:41:00,153.87,153.87,153.83,153.87,25907
2017/11/08,10:42:00,153.87,153.90,153.87,153.90,39350
2017/11/08,10:43:00,153.90,153.93,153.89,153.92,46961
2017/11/08,10:44:00,153.92,153.93,153.90,153.90,79764
2017/11/08,10:45:00,153.90,153.93,153.86,153.92,105242
2017/11/08,10:46:00,153.92,153.94,153.90,153.93,28104
2017/11/08,10:47:00,153.90,153.90,153.84,153.89,78529
2017/11/08,10:48:00,153.89,153.90,153.88,153.89,21499
2017/11/08,10:49:00,153.89,153.91,153.88,153.90,43058
2017/11/08,10:50:00,153.90,153.91,153.88,153.89,21681
2017/11/08,10:51:00,153.89,153.89,153.86,153.88,12447
2017/11/08,10:52:00,153.88,153.94,153.88,153.93,63969
2017/11/08,10:53:00,153.93,154.04,153.93,154.01,163948
2017/11/08,10:54:00,154.01,154.03,153.99,154.00,71273
2017/11/08,10:55:00,153.99,154.01,153.98,154.00,70019
2017/11/08,10:56:00,154.00,154.01,153.98,154.01,23441
2017/11/08,10:57:00,154.01,154.03,154.00,154.03,47326
2017/11/08,10:58:00,154.03,154.06,154.02,154.06,21879
2017/11/08,10:59:00,154.05,154.06,153.98,153.99,68191
2017/11/08,11:00:00,153.99,154.04,153.99,154.02,77084
2017/11/08,11:01:00,154.02,154.05,154.02,154.05,23511
2017/11/08,11:02:00,154.05,154.09,154.02,154.07,67251
2017/11/08,11:03:00,154.07,154.10,154.06,154.10,25117
2017/11/08,11:04:00,154.10,154.19,154.10,154.18,218607
2017/11/08,11:05:00,154.18,154.19,154.13,154.13,53733
2017/11/08,11:06:00,154.14,154.16,154.13,154.14,35683
2017/11/08,11:07:00,154.15,154.19,154.15,154.19,68123
2017/11/08,11:08:00,154.19,154.20,154.16,154.17,66200
2017/11/08,11:09:00,154.17,154.17,154.14,154.14,22353
2017/11/08,11:10:00,154.14,154.14,154.10,154.12,20656
2017/11/08,11:11:00,154.13,154.15,154.12,154.14,29929
2017/11/08,11:12:00,154.13,154.14,154.13,154.14,5414
2017/11/08,11:13:00,154.14,154.15,154.11,154.15,21463
2017/11/08,11:14:00,154.16,154.18,154.16,154.18,45062
2017/11/08,11:15:00,154.18,154.19,154.17,154.18,21456
2017/11/08,11:16:00,154.18,154.19,154.15,154.19,17285
2017/11/08,11:17:00,154.19,154.19,154.16,154.17,98523
2017/11/08,11:18:00,154.17,154.18,154.13,154.14,53972
2017/11/08,11:19:00,154.15,154.16,154.14,154.14,17141
2017/11/08,11:20:00,154.14,154.14,154.10,154.12,21234
2017/11/08,11:21:00,154.12,154.14,154.11,154.13,15571
2017/11/08,11:22:00,154.13,154.13,154.09,154.09,33595
2017/11/08,11:23:00,154.09,154.13,154.09,154.12,18447
2017/11/08,11:24:00,154.12,154.13,154.11,154.11,28210
2017/11/08,11:25:00,154.11,154.11,154.09,154.10,50138
2017/11/08,11:26:00,154.10,154.10,154.07,154.10,27729
2017/11/08,11:27:00,154.10,154.11,154.09,154.10,12598
2017/11/08,11:28:00,154.09,154.09,154.06,154.06,31683
2017/11/08,11:29:00,154.06,154.07,154.05,154.07,25233
2017/11/08,11:30:00,154.06,154.10,154.06,154.09,27363
2017/11/08,11:31:00,154.08,154.12,154.08,154.12,45075
2017/11/08,11:32:00,154.12,154.15,154.11,154.15,18872
2017/11/08,11:33:00,154.15,154.15,154.12,154.12,16214
2017/11/08,11:34:00,154.12,154.13,154.09,154.09,18036
2017/11/08,11:35:00,154.09,154.09,154.02,154.04,27262
2017/11/08,11:36:00,154.04,154.04,154.00,154.01,44933
2017/11/08,11:37:00,154.02,154.06,154.02,154.05,12177
2017/11/08,11:38:00,154.05,154.09,154.05,154.08,16743
2017/11/08,11:39:00,154.07,154.07,154.04,154.06,13508
2017/11/08,11:40:00,154.06,154.08,154.05,154.06,9836
2017/11/08,11:41:00,154.07,154.07,154.03,154.06,10635
2017/11/08,11:42:00,154.06,154.07,154.04,154.06,26723
2017/11/08,11:43:00,154.06,154.09,154.04,154.07,60853
2017/11/08,11:44:00,154.07,154.10,154.06,154.10,13382
2017/11/08,11:45:00,154.10,154.10,154.08,154.08,10090
2017/11/08,11:46:00,154.08,154.08,154.05,154.05,15996
2017/11/08,11:47:00,154.06,154.07,154.05,154.06,19977
2017/11/08,11:48:00,154.06,154.07,154.05,154.06,23273
2017/11/08,11:49:00,154.06,154.08,154.05,154.08,13622
2017/11/08,11:50:00,154.09,154.09,154.06,154.06,17023
2017/11/08,11:51:00,154.06,154.06,154.04,154.04,15811
2017/11/08,11:52:00,154.04,154.04,153.99,154.00,118685
2017/11/08,11:53:00,154.01,154.02,154.00,154.00,9626
2017/11/08,11:54:00,154.00,154.03,154.00,154.02,7489
2017/11/08,11:55:00,154.03,154.03,153.99,154.01,42492
2017/11/08,11:56:00,154.01,154.02,154.00,154.02,9070
2017/11/08,11:57:00,154.02,154.04,154.02,154.03,32035
2017/11/08,11:58:00,154.03,154.07,154.03,154.05,26075
2017/11/08,11:59:00,154.06,154.06,154.05,154.05,20648
2017/11/08,12:00:00,154.05,154.06,154.04,154.06,8655
2017/11/08,12:01:00,154.05,154.06,154.05,154.06,18099
2017/11/08,12:02:00,154.06,154.07,154.04,154.07,26445
2017/11/08,12:03:00,154.07,154.08,154.07,154.08,9394
2017/11/08,12:04:00,154.08,154.09,154.08,154.09,11162
2017/11/08,12:05:00,154.09,154.13,154.09,154.12,31932
2017/11/08,12:06:00,154.13,154.14,154.11,154.13,29628
2017/11/08,12:07:00,154.13,154.13,154.09,154.10,78128
2017/11/08,12:08:00,154.09,154.11,154.09,154.10,9275
2017/11/08,12:09:00,154.10,154.12,154.07,154.09,41643
2017/11/08,12:10:00,154.08,154.08,154.07,154.07,11685
2017/11/08,12:11:00,154.07,154.09,154.03,154.09,51213
2017/11/08,12:12:00,154.09,154.10,154.08,154.08,20804
2017/11/08,12:13:00,154.08,154.09,154.07,154.08,15268
2017/11/08,12:14:00,154.08,154.11,154.07,154.10,17519
2017/11/08,12:15:00,154.10,154.13,154.10,154.11,24249
2017/11/08,12:16:00,154.11,154.12,154.10,154.11,19434
2017/11/08,12:17:00,154.11,154.14,154.11,154.13,22658
2017/11/08,12:18:00,154.12,154.13,154.10,154.13,6373
2017/11/08,12:19:00,154.12,154.13,154.11,154.13,13238
2017/11/08,12:20:00,154.12,154.12,154.11,154.12,9868
2017/11/08,12:21:00,154.12,154.13,154.10,154.10,19495
2017/11/08,12:22:00,154.10,154.10,154.08,154.08,9142
2017/11/08,12:23:00,154.08,154.11,154.08,154.10,8268
2017/11/08,12:24:00,154.10,154.10,154.08,154.09,24050
2017/11/08,12:25:00,154.10,154.12,154.09,154.11,13038
2017/11/08,12:26:00,154.11,154.13,154.11,154.13,36258
2017/11/08,12:27:00,154.13,154.14,154.10,154.11,28078
2017/11/08,12:28:00,154.11,154.11,154.09,154.11,8072
2017/11/08,12:29:00,154.11,154.16,154.09,154.16,48970
2017/11/08,12:30:00,154.16,154.17,154.15,154.17,19535
2017/11/08,12:31:00,154.16,154.17,154.15,154.16,32664
2017/11/08,12:32:00,154.16,154.18,154.16,154.18,8137
2017/11/08,12:33:00,154.17,154.20,154.17,154.19,12790
2017/11/08,12:34:00,154.20,154.20,154.18,154.18,20458
2017/11/08,12:35:00,154.18,154.24,154.18,154.18,137307
2017/11/08,12:36:00,154.18,154.19,154.16,154.17,141626
2017/11/08,12:37:00,154.17,154.17,154.14,154.15,10697
2017/11/08,12:38:00,154.14,154.14,154.13,154.14,7122
2017/11/08,12:39:00,154.14,154.17,154.14,154.15,25408
2017/11/08,12:40:00,154.15,154.16,154.14,154.16,14588
2017/11/08,12:41:00,154.16,154.17,154.13,154.15,30870
2017/11/08,12:42:00,154.15,154.15,154.14,154.15,20320
2017/11/08,12:43:00,154.15,154.17,154.14,154.14,22206
2017/11/08,12:44:00,154.14,154.15,154.13,154.13,13340
2017/11/08,12:45:00,154.13,154.13,154.10,154.10,12857
2017/11/08,12:46:00,154.10,154.12,154.10,154.10,35485
2017/11/08,12:47:00,154.10,154.12,154.09,154.11,29321
2017/11/08,12:48:00,154.11,154.12,154.09,154.12,22936
2017/11/08,12:49:00,154.12,154.14,154.12,154.13,3080
2017/11/08,12:50:00,154.14,154.17,154.13,154.17,10500
2017/11/08,12:51:00,154.16,154.17,154.15,154.15,25013
2017/11/08,12:52:00,154.15,154.17,154.15,154.17,11186
2017/11/08,12:53:00,154.16,154.16,154.14,154.16,19944
2017/11/08,12:54:00,154.16,154.17,154.16,154.17,9185
2017/11/08,12:55:00,154.16,154.18,154.16,154.18,20049
2017/11/08,12:56:00,154.18,154.19,154.15,154.16,37447
2017/11/08,12:57:00,154.16,154.18,154.16,154.18,8161
2017/11/08,12:58:00,154.18,154.20,154.18,154.20,8625
2017/11/08,12:59:00,154.19,154.21,154.19,154.21,6902
2017/11/08,13:00:00,154.21,154.22,154.20,154.22,31787
2017/11/08,13:01:00,154.22,154.32,154.22,154.30,120866
2017/11/08,13:02:00,154.30,154.38,154.30,154.33,142799
2017/11/08,13:03:00,154.33,154.36,154.32,154.36,29757
2017/11/08,13:04:00,154.36,154.36,154.34,154.34,28358
2017/11/08,13:05:00,154.34,154.34,154.31,154.33,14457
2017/11/08,13:06:00,154.34,154.38,154.34,154.37,28973
2017/11/08,13:07:00,154.37,154.37,154.34,154.34,18000
2017/11/08,13:08:00,154.34,154.34,154.32,154.34,24746
2017/11/08,13:09:00,154.33,154.33,154.30,154.31,17367
2017/11/08,13:10:00,154.31,154.32,154.31,154.32,4432
2017/11/08,13:11:00,154.31,154.31,154.30,154.31,18898
2017/11/08,13:12:00,154.31,154.31,154.29,154.29,14961
2017/11/08,13:13:00,154.29,154.30,154.28,154.30,12254
2017/11/08,13:14:00,154.30,154.31,154.28,154.31,16151
2017/11/08,13:15:00,154.29,154.29,154.27,154.28,21858
2017/11/08,13:16:00,154.27,154.31,154.27,154.31,19741
2017/11/08,13:17:00,154.32,154.32,154.30,154.31,9015
2017/11/08,13:18:00,154.31,154.31,154.26,154.28,31810
2017/11/08,13:19:00,154.28,154.29,154.27,154.27,10148
2017/11/08,13:20:00,154.27,154.28,154.21,154.21,31796
2017/11/08,13:21:00,154.21,154.24,154.21,154.24,27331
2017/11/08,13:22:00,154.24,154.26,154.24,154.26,11344
2017/11/08,13:23:00,154.26,154.27,154.26,154.27,10461
2017/11/08,13:24:00,154.27,154.29,154.27,154.27,24834
2017/11/08,13:25:00,154.27,154.30,154.27,154.30,7630
2017/11/08,13:26:00,154.30,154.30,154.29,154.29,14914
2017/11/08,13:27:00,154.29,154.31,154.28,154.30,12779
2017/11/08,13:28:00,154.30,154.32,154.30,154.32,7362
2017/11/08,13:29:00,154.32,154.33,154.31,154.32,40825
2017/11/08,13:30:00,154.33,154.33,154.31,154.33,14468
2017/11/08,13:31:00,154.33,154.33,154.31,154.31,14733
2017/11/08,13:32:00,154.31,154.31,154.29,154.30,36692
2017/11/08,13:33:00,154.30,154.31,154.27,154.27,12934
2017/11/08,13:34:00,154.27,154.29,154.27,154.28,12632
2017/11/08,13:35:00,154.28,154.30,154.28,154.29,9949
2017/11/08,13:36:00,154.29,154.29,154.27,154.29,19616
2017/11/08,13:37:00,154.29,154.29,154.28,154.29,2315
2017/11/08,13:38:00,154.30,154.30,154.27,154.27,40008
2017/11/08,13:39:00,154.27,154.27,154.25,154.26,43955
2017/11/08,13:40:00,154.26,154.27,154.26,154.27,7666
2017/11/08,13:41:00,154.27,154.29,154.27,154.29,8115
2017/11/08,13:42:00,154.30,154.31,154.29,154.30,28710
2017/11/08,13:43:00,154.30,154.30,154.28,154.30,17586
2017/11/08,13:44:00,154.30,154.32,154.30,154.31,20817
2017/11/08,13:45:00,154.31,154.31,154.28,154.28,19385
2017/11/08,13:46:00,154.28,154.31,154.28,154.29,10681
2017/11/08,13:47:00,154.29,154.30,154.28,154.29,27360
2017/11/08,13:48:00,154.29,154.32,154.29,154.32,12178
2017/11/08,13:49:00,154.32,154.37,154.32,154.36,35708
2017/11/08,13:50:00,154.36,154.36,154.33,154.34,21952
2017/11/08,13:51:00,154.34,154.36,154.34,154.36,6844
2017/11/08,13:52:00,154.36,154.37,154.33,154.34,21959
2017/11/08,13:53:00,154.34,154.34,154.32,154.34,8907
2017/11/08,13:54:00,154.34,154.37,154.34,154.36,23433
2017/11/08,13:55:00,154.36,154.38,154.36,154.37,11041
2017/11/08,13:56:00,154.37,154.39,154.37,154.38,18333
2017/11/08,13:57:00,154.38,154.39,154.36,154.38,12940
2017/11/08,13:58:00,154.39,154.40,154.38,154.38,28342
2017/11/08,13:59:00,154.38,154.40,154.38,154.38,16215
2017/11/08,14:00:00,154.38,154.40,154.37,154.39,21147
2017/11/08,14:01:00,154.40,154.40,154.37,154.37,15891
2017/11/08,14:02:00,154.38,154.38,154.34,154.35,13679
2017/11/08,14:03:00,154.35,154.37,154.35,154.37,26137
2017/11/08,14:04:00,154.37,154.38,154.36,154.37,26174
2017/11/08,14:05:00,154.37,154.39,154.37,154.39,12654
2017/11/08,14:06:00,154.39,154.40,154.37,154.37,18119
2017/11/08,14:07:00,154.37,154.38,154.35,154.35,24856
2017/11/08,14:08:00,154.35,154.35,154.32,154.32,16515
2017/11/08,14:09:00,154.32,154.33,154.30,154.32,58306
2017/11/08,14:10:00,154.33,154.34,154.32,154.32,20615
2017/11/08,14:11:00,154.32,154.33,154.31,154.32,13394
2017/11/08,14:12:00,154.32,154.34,154.32,154.34,3151
2017/11/08,14:13:00,154.34,154.35,154.34,154.35,36577
2017/11/08,14:14:00,154.35,154.39,154.34,154.39,18907
2017/11/08,14:15:00,154.38,154.39,154.37,154.39,7146
2017/11/08,14:16:00,154.39,154.43,154.38,154.38,61901
2017/11/08,14:17:00,154.38,154.40,154.37,154.39,7245
2017/11/08,14:18:00,154.39,154.42,154.39,154.41,11211
2017/11/08,14:19:00,154.41,154.44,154.41,154.44,33509
2017/11/08,14:20:00,154.44,154.45,154.43,154.44,26755
2017/11/08,14:21:00,154.44,154.47,154.44,154.44,33137
2017/11/08,14:22:00,154.44,154.45,154.44,154.44,17502
2017/11/08,14:23:00,154.44,154.46,154.44,154.46,16878
2017/11/08,14:24:00,154.45,154.47,154.45,154.47,51407
2017/11/08,14:25:00,154.47,154.49,154.47,154.49,117023
2017/11/08,14:26:00,154.49,154.49,154.48,154.48,19515
2017/11/08,14:27:00,154.48,154.48,154.46,154.47,28294
2017/11/08,14:28:00,154.47,154.48,154.46,154.47,130861
2017/11/08,14:29:00,154.47,154.47,154.45,154.46,41108
2017/11/08,14:30:00,154.45,154.46,154.43,154.44,26320
2017/11/08,14:31:00,154.43,154.45,154.43,154.44,18396
2017/11/08,14:32:00,154.45,154.47,154.44,154.47,59584
2017/11/08,14:33:00,154.47,154.48,154.46,154.48,6115
2017/11/08,14:34:00,154.48,154.48,154.45,154.45,29854
2017/11/08,14:35:00,154.45,154.45,154.42,154.43,39036
2017/11/08,14:36:00,154.43,154.44,154.40,154.41,25720
2017/11/08,14:37:00,154.41,154.42,154.38,154.39,28746
2017/11/08,14:38:00,154.39,154.39,154.36,154.37,35324
2017/11/08,14:39:00,154.37,154.38,154.36,154.37,49775
2017/11/08,14:40:00,154.37,154.39,154.37,154.38,33347
2017/11/08,14:41:00,154.38,154.40,154.38,154.38,23744
2017/11/08,14:42:00,154.38,154.39,154.38,154.39,24304
2017/11/08,14:43:00,154.39,154.41,154.39,154.40,29932
2017/11/08,14:44:00,154.40,154.40,154.39,154.39,13529
2017/11/08,14:45:00,154.40,154.41,154.40,154.41,7727
2017/11/08,14:46:00,154.40,154.43,154.40,154.42,17048
2017/11/08,14:47:00,154.42,154.44,154.42,154.43,16904
2017/11/08,14:48:00,154.43,154.46,154.43,154.46,15006
2017/11/08,14:49:00,154.45,154.48,154.44,154.47,56130
2017/11/08,14:50:00,154.47,154.48,154.45,154.46,44325
2017/11/08,14:51:00,154.45,154.45,154.43,154.43,33044
2017/11/08,14:52:00,154.43,154.45,154.43,154.45,13434
2017/11/08,14:53:00,154.45,154.46,154.44,154.44,21938
2017/11/08,14:54:00,154.45,154.47,154.44,154.46,15231
2017/11/08,14:55:00,154.46,154.46,154.43,154.44,23428
2017/11/08,14:56:00,154.44,154.45,154.44,154.45,10175
2017/11/08,14:57:00,154.44,154.45,154.43,154.44,34737
2017/11/08,14:58:00,154.44,154.45,154.44,154.45,8935
2017/11/08,14:59:00,154.45,154.45,154.41,154.41,63034
2017/11/08,15:00:00,154.42,154.45,154.42,154.45,36291
2017/11/08,15:01:00,154.44,154.44,154.44,154.44,15942
2017/11/08,15:02:00,154.44,154.49,154.44,154.48,68995
2017/11/08,15:03:00,154.48,154.51,154.48,154.51,27175
2017/11/08,15:04:00,154.50,154.51,154.47,154.47,45572
2017/11/08,15:05:00,154.47,154.48,154.45,154.46,17780
2017/11/08,15:06:00,154.46,154.47,154.44,154.45,20978
2017/11/08,15:07:00,154.45,154.48,154.45,154.48,29080
2017/11/08,15:08:00,154.47,154.50,154.46,154.49,25193
2017/11/08,15:09:00,154.49,154.50,154.47,154.49,32263
2017/11/08,15:10:00,154.49,154.50,154.45,154.47,105598
2017/11/08,15:11:00,154.47,154.49,154.47,154.48,38406
2017/11/08,15:12:00,154.48,154.50,154.47,154.49,25123
2017/11/08,15:13:00,154.49,154.49,154.47,154.48,21954
2017/11/08,15:14:00,154.48,154.50,154.47,154.50,12384
2017/11/08,15:15:00,154.50,154.50,154.49,154.49,29529
2017/11/08,15:16:00,154.49,154.49,154.47,154.47,15543
2017/11/08,15:17:00,154.47,154.49,154.47,154.48,21014
2017/11/08,15:18:00,154.48,154.51,154.48,154.50,60828
2017/11/08,15:19:00,154.49,154.51,154.49,154.51,7436
2017/11/08,15:20:00,154.51,154.53,154.50,154.52,34984
2017/11/08,15:21:00,154.53,154.53,154.51,154.53,34192
2017/11/08,15:22:00,154.52,154.54,154.52,154.54,17665
2017/11/08,15:23:00,154.54,154.54,154.51,154.51,26604
2017/11/08,15:24:00,154.51,154.52,154.49,154.49,128796
2017/11/08,15:25:00,154.49,154.50,154.49,154.50,18909
2017/11/08,15:26:00,154.50,154.51,154.49,154.49,27921
2017/11/08,15:27:00,154.49,154.50,154.48,154.49,8082
2017/11/08,15:28:00,154.49,154.50,154.48,154.48,35231
2017/11/08,15:29:00,154.48,154.49,154.47,154.49,10495
2017/11/08,15:30:00,154.50,154.50,154.47,154.48,23302
2017/11/08,15:31:00,154.48,154.50,154.48,154.49,48111
2017/11/08,15:32:00,154.49,154.50,154.48,154.50,32732
2017/11/08,15:33:00,154.50,154.53,154.49,154.53,49197
2017/11/08,15:34:00,154.53,154.53,154.51,154.53,42572
2017/11/08,15:35:00,154.53,154.53,154.52,154.53,25099
2017/11/08,15:36:00,154.53,154.54,154.53,154.54,54283
2017/11/08,15:37:00,154.54,154.54,154.51,154.52,81965
2017/11/08,15:38:00,154.52,154.53,154.52,154.53,6457
2017/11/08,15:39:00,154.53,154.54,154.51,154.51,39943
2017/11/08,15:40:00,154.51,154.53,154.50,154.53,41668
2017/11/08,15:41:00,154.52,154.54,154.50,154.52,75758
2017/11/08,15:42:00,154.52,154.52,154.49,154.49,38652
2017/11/08,15:43:00,154.49,154.52,154.49,154.51,19977
2017/11/08,15:44:00,154.51,154.52,154.49,154.50,47465
2017/11/08,15:45:00,154.50,154.50,154.46,154.48,45310
2017/11/08,15:46:00,154.47,154.47,154.41,154.44,52822
2017/11/08,15:47:00,154.44,154.45,154.43,154.43,10974
2017/11/08,15:48:00,154.43,154.44,154.40,154.40,68802
2017/11/08,15:49:00,154.39,154.41,154.37,154.40,109502
2017/11/08,15:50:00,154.40,154.41,154.38,154.39,53479
2017/11/08,15:51:00,154.40,154.45,154.36,154.38,178401
2017/11/08,15:52:00,154.38,154.38,154.35,154.37,48885
2017/11/08,15:53:00,154.36,154.40,154.36,154.39,48017
2017/11/08,15:54:00,154.39,154.42,154.39,154.41,114964
2017/11/08,15:55:00,154.41,154.42,154.40,154.42,51510
2017/11/08,15:56:00,154.41,154.44,154.41,154.44,89785
2017/11/08,15:57:00,154.44,154.45,154.41,154.44,114927
2017/11/08,15:58:00,154.45,154.48,154.44,154.48,105561
2017/11/08,15:59:00,154.49,154.49,154.47,154.49,187275
2017/11/08,16:00:00,154.48,154.51,154.47,154.50,405636
2017/11/09,09:31:00,153.26,153.35,153.23,153.32,136753
2017/11/09,09:32:00,153.32,153.43,153.32,153.43,213250
2017/11/09,09:33:00,153.43,153.48,153.39,153.48,359420
2017/11/09,09:34:00,153.48,153.48,153.34,153.34,271663
2017/11/09,09:35:00,153.34,153.40,153.30,153.34,159682
2017/11/09,09:36:00,153.35,153.39,153.32,153.35,157564
2017/11/09,09:37:00,153.35,153.49,153.33,153.42,186642
2017/11/09,09:38:00,153.42,153.45,153.38,153.40,159860
2017/11/09,09:39:00,153.40,153.40,153.28,153.31,203448
2017/11/09,09:40:00,153.31,153.37,153.30,153.34,222907
2017/11/09,09:41:00,153.35,153.35,153.20,153.20,162174
2017/11/09,09:42:00,153.20,153.21,153.04,153.09,395574
2017/11/09,09:43:00,153.09,153.16,153.09,153.15,132233
2017/11/09,09:44:00,153.15,153.15,152.94,152.97,350310
2017/11/09,09:45:00,152.97,153.05,152.94,152.95,606529
2017/11/09,09:46:00,152.94,153.03,152.88,153.02,200022
2017/11/09,09:47:00,153.02,153.06,152.96,153.03,205100
2017/11/09,09:48:00,153.02,153.02,152.93,152.97,110578
2017/11/09,09:49:00,152.95,153.00,152.90,152.93,133778
2017/11/09,09:50:00,152.93,152.95,152.82,152.83,321679
2017/11/09,09:51:00,152.82,152.86,152.79,152.84,234320
2017/11/09,09:52:00,152.84,152.97,152.84,152.96,161928
2017/11/09,09:53:00,152.97,152.97,152.91,152.93,92382
2017/11/09,09:54:00,152.94,152.96,152.91,152.92,141022
2017/11/09,09:55:00,152.92,153.06,152.87,153.03,204835
2017/11/09,09:56:00,153.03,153.04,152.99,153.02,105982
2017/11/09,09:57:00,153.01,153.05,152.98,153.01,111035
2017/11/09,09:58:00,153.01,153.09,153.01,153.08,84829
2017/11/09,09:59:00,153.08,153.11,153.03,153.11,138185
2017/11/09,10:00:00,153.10,153.14,153.09,153.12,146460
2017/11/09,10:01:00,153.13,153.31,153.10,153.31,249926
2017/11/09,10:02:00,153.31,153.42,153.27,153.38,357839
2017/11/09,10:03:00,153.38,153.39,153.26,153.31,223889
2017/11/09,10:04:00,153.31,153.32,153.25,153.32,75967
2017/11/09,10:05:00,153.32,153.32,153.20,153.24,147195
2017/11/09,10:06:00,153.24,153.34,153.20,153.32,219740
2017/11/09,10:07:00,153.32,153.32,153.23,153.25,86862
2017/11/09,10:08:00,153.25,153.37,153.25,153.35,273110
2017/11/09,10:09:00,153.35,153.40,153.31,153.38,153742
2017/11/09,10:10:00,153.39,153.52,153.39,153.51,121841
2017/11/09,10:11:00,153.53,153.59,153.47,153.57,230143
2017/11/09,10:12:00,153.57,153.58,153.51,153.55,97261
2017/11/09,10:13:00,153.55,153.64,153.53,153.58,134416
2017/11/09,10:14:00,153.57,153.61,153.53,153.54,154462
2017/11/09,10:15:00,153.54,153.55,153.48,153.50,163399
2017/11/09,10:16:00,153.50,153.52,153.48,153.51,55387
2017/11/09,10:17:00,153.51,153.51,153.44,153.45,202893
2017/11/09,10:18:00,153.45,153.48,153.40,153.43,181464
2017/11/09,10:19:00,153.43,153.49,153.42,153.47,19272
2017/11/09,10:20:00,153.47,153.60,153.47,153.59,158320
2017/11/09,10:21:00,153.59,153.75,153.56,153.72,227698
2017/11/09,10:22:00,153.73,153.77,153.69,153.70,137935
2017/11/09,10:23:00,153.70,153.73,153.67,153.68,29610
2017/11/09,10:24:00,153.68,153.70,153.65,153.66,95366
2017/11/09,10:25:00,153.66,153.70,153.66,153.69,38770
2017/11/09,10:26:00,153.69,153.74,153.66,153.67,69000
2017/11/09,10:27:00,153.67,153.70,153.64,153.67,26208
2017/11/09,10:28:00,153.67,153.67,153.62,153.63,21002
2017/11/09,10:29:00,153.62,153.63,153.56,153.57,92934
2017/11/09,10:30:00,153.57,153.61,153.55,153.59,48492
2017/11/09,10:31:00,153.59,153.64,153.59,153.60,25781
2017/11/09,10:32:00,153.60,153.62,153.57,153.58,34971
2017/11/09,10:33:00,153.58,153.58,153.49,153.52,60649
2017/11/09,10:34:00,153.53,153.54,153.38,153.38,162224
2017/11/09,10:35:00,153.38,153.45,153.38,153.44,85991
2017/11/09,10:36:00,153.44,153.48,153.42,153.42,63172
2017/11/09,10:37:00,153.41,153.46,153.40,153.43,41835
2017/11/09,10:38:00,153.43,153.43,153.34,153.36,166203
2017/11/09,10:39:00,153.36,153.37,153.28,153.29,87421
2017/11/09,10:40:00,153.29,153.39,153.28,153.32,64369
2017/11/09,10:41:00,153.31,153.31,153.22,153.30,101632
2017/11/09,10:42:00,153.30,153.37,153.30,153.34,89465
2017/11/09,10:43:00,153.34,153.39,153.34,153.36,27794
2017/11/09,10:44:00,153.34,153.34,153.27,153.32,28864
2017/11/09,10:45:00,153.33,153.41,153.32,153.39,75015
2017/11/09,10:46:00,153.39,153.51,153.39,153.47,63506
2017/11/09,10:47:00,153.48,153.51,153.46,153.49,193008
2017/11/09,10:48:00,153.50,153.53,153.49,153.49,29239
2017/11/09,10:49:00,153.50,153.52,153.46,153.49,16133
2017/11/09,10:50:00,153.48,153.54,153.48,153.54,40210
2017/11/09,10:51:00,153.54,153.55,153.50,153.52,39079
2017/11/09,10:52:00,153.53,153.54,153.51,153.52,28870
2017/11/09,10:53:00,153.52,153.52,153.49,153.50,33098
2017/11/09,10:54:00,153.49,153.54,153.45,153.54,112019
2017/11/09,10:55:00,153.54,153.63,153.53,153.60,32850
2017/11/09,10:56:00,153.60,153.61,153.54,153.54,44896
2017/11/09,10:57:00,153.54,153.61,153.54,153.61,25810
2017/11/09,10:58:00,153.62,153.66,153.61,153.64,51538
2017/11/09,10:59:00,153.63,153.64,153.60,153.63,34257
2017/11/09,11:00:00,153.63,153.75,153.63,153.73,143093
2017/11/09,11:01:00,153.73,153.74,153.69,153.71,37157
2017/11/09,11:02:00,153.71,153.72,153.67,153.67,64790
2017/11/09,11:03:00,153.66,153.68,153.63,153.68,52338
2017/11/09,11:04:00,153.68,153.68,153.64,153.67,111043
2017/11/09,11:05:00,153.67,153.67,153.62,153.66,141380
2017/11/09,11:06:00,153.66,153.69,153.65,153.67,51305
2017/11/09,11:07:00,153.67,153.69,153.61,153.62,52229
2017/11/09,11:08:00,153.61,153.66,153.60,153.62,49627
2017/11/09,11:09:00,153.62,153.67,153.62,153.66,13490
2017/11/09,11:10:00,153.67,153.70,153.66,153.67,34301
2017/11/09,11:11:00,153.67,153.67,153.61,153.62,46461
2017/11/09,11:12:00,153.63,153.64,153.58,153.59,25575
2017/11/09,11:13:00,153.60,153.65,153.59,153.60,66126
2017/11/09,11:14:00,153.61,153.64,153.54,153.54,53468
2017/11/09,11:15:00,153.54,153.58,153.53,153.53,36680
2017/11/09,11:16:00,153.53,153.56,153.51,153.54,45783
2017/11/09,11:17:00,153.53,153.53,153.50,153.51,31838
2017/11/09,11:18:00,153.51,153.53,153.50,153.50,40025
2017/11/09,11:19:00,153.50,153.54,153.50,153.51,15029
2017/11/09,11:20:00,153.50,153.52,153.50,153.50,13220
2017/11/09,11:21:00,153.51,153.52,153.49,153.50,15526
2017/11/09,11:22:00,153.51,153.51,153.36,153.36,57461
2017/11/09,11:23:00,153.38,153.41,153.29,153.29,77047
2017/11/09,11:24:00,153.30,153.32,153.19,153.20,80132
2017/11/09,11:25:00,153.20,153.24,153.17,153.20,54319
2017/11/09,11:26:00,153.20,153.21,153.12,153.18,58952
2017/11/09,11:27:00,153.17,153.19,153.15,153.19,47406
2017/11/09,11:28:00,153.19,153.23,153.19,153.23,62748
2017/11/09,11:29:00,153.23,153.29,153.23,153.26,48822
2017/11/09,11:30:00,153.27,153.32,153.25,153.29,43249
2017/11/09,11:31:00,153.30,153.33,153.23,153.23,40003
2017/11/09,11:32:00,153.23,153.31,153.23,153.29,55546
2017/11/09,11:33:00,153.29,153.29,153.23,153.26,15287
2017/11/09,11:34:00,153.25,153.25,153.19,153.21,28702
2017/11/09,11:35:00,153.21,153.28,153.21,153.27,17538
2017/11/09,11:36:00,153.27,153.29,153.17,153.20,42083
2017/11/09,11:37:00,153.21,153.27,153.21,153.24,31992
2017/11/09,11:38:00,153.24,153.28,153.22,153.26,17037
2017/11/09,11:39:00,153.26,153.27,153.23,153.25,42047
2017/11/09,11:40:00,153.25,153.25,153.16,153.21,49659
2017/11/09,11:41:00,153.21,153.28,153.19,153.28,25454
2017/11/09,11:42:00,153.28,153.31,153.27,153.30,31914
2017/11/09,11:43:00,153.31,153.31,153.25,153.25,13952
2017/11/09,11:44:00,153.25,153.25,153.16,153.19,58117
2017/11/09,11:45:00,153.18,153.23,153.14,153.16,188215
2017/11/09,11:46:00,153.16,153.17,152.98,153.01,302601
2017/11/09,11:47:00,153.01,153.04,152.89,152.94,285913
2017/11/09,11:48:00,152.95,153.03,152.94,153.03,47519
2017/11/09,11:49:00,153.02,153.16,153.00,153.15,91048
2017/11/09,11:50:00,153.15,153.15,153.04,153.09,92033
2017/11/09,11:51:00,153.09,153.11,153.08,153.09,23898
2017/11/09,11:52:00,153.07,153.10,153.05,153.05,11478
2017/11/09,11:53:00,153.05,153.05,152.96,152.96,32906
2017/11/09,11:54:00,152.95,152.95,152.78,152.79,235695
2017/11/09,11:55:00,152.80,152.96,152.80,152.96,138571
2017/11/09,11:56:00,152.95,152.96,152.83,152.83,194089
2017/11/09,11:57:00,152.83,152.83,152.69,152.76,357980
2017/11/09,11:58:00,152.76,152.83,152.76,152.81,352485
2017/11/09,11:59:00,152.81,152.91,152.81,152.90,44272
2017/11/09,12:00:00,152.90,152.94,152.87,152.87,311572
2017/11/09,12:01:00,152.87,152.92,152.84,152.88,44468
2017/11/09,12:02:00,152.88,152.93,152.87,152.91,53918
2017/11/09,12:03:00,152.91,152.92,152.84,152.85,60355
2017/11/09,12:04:00,152.85,152.85,152.70,152.71,125340
2017/11/09,12:05:00,152.70,152.77,152.64,152.77,94093
2017/11/09,12:06:00,152.77,152.87,152.75,152.78,50423
2017/11/09,12:07:00,152.79,152.90,152.78,152.89,53224
2017/11/09,12:08:00,152.89,152.89,152.81,152.81,48241
2017/11/09,12:09:00,152.81,152.92,152.81,152.92,754344
2017/11/09,12:10:00,152.92,152.92,152.81,152.81,154972
2017/11/09,12:11:00,152.81,152.87,152.64,152.68,70633
2017/11/09,12:12:00,152.68,152.79,152.68,152.76,34400
2017/11/09,12:13:00,152.76,152.77,152.60,152.62,185685
2017/11/09,12:14:00,152.63,152.73,152.62,152.68,46136
2017/11/09,12:15:00,152.69,152.69,152.46,152.49,359835
2017/11/09,12:16:00,152.49,152.57,152.44,152.57,117061
2017/11/09,12:17:00,152.57,152.62,152.50,152.53,328618
2017/11/09,12:18:00,152.53,152.60,152.51,152.58,72624
2017/11/09,12:19:00,152.58,152.66,152.57,152.62,330186
2017/11/09,12:20:00,152.61,152.67,152.61,152.64,30953
2017/11/09,12:21:00,152.64,152.69,152.57,152.59,76927
2017/11/09,12:22:00,152.60,152.61,152.54,152.59,56057
2017/11/09,12:23:00,152.60,152.62,152.56,152.56,410676
2017/11/09,12:24:00,152.56,152.59,152.53,152.58,36619
2017/11/09,12:25:00,152.58,152.58,152.49,152.50,65217
2017/11/09,12:26:00,152.51,152.51,152.43,152.47,77009
2017/11/09,12:27:00,152.48,152.66,152.48,152.62,57148
2017/11/09,12:28:00,152.61,152.62,152.49,152.49,140266
2017/11/09,12:29:00,152.49,152.54,152.44,152.45,168052
2017/11/09,12:30:00,152.47,152.52,152.38,152.45,209001
2017/11/09,12:31:00,152.45,152.47,152.32,152.33,165161
2017/11/09,12:32:00,152.33,152.34,152.26,152.30,166795
2017/11/09,12:33:00,152.29,152.29,152.12,152.21,170119
2017/11/09,12:34:00,152.21,152.25,152.15,152.19,248043
2017/11/09,12:35:00,152.19,152.24,152.11,152.15,168762
2017/11/09,12:36:00,152.15,152.41,152.14,152.37,140934
2017/11/09,12:37:00,152.37,152.49,152.35,152.46,310785
2017/11/09,12:38:00,152.45,152.47,152.42,152.43,62122
2017/11/09,12:39:00,152.43,152.52,152.43,152.49,64154
2017/11/09,12:40:00,152.49,152.49,152.42,152.45,47680
2017/11/09,12:41:00,152.45,152.45,152.32,152.37,109230
2017/11/09,12:42:00,152.36,152.37,152.24,152.26,91661
2017/11/09,12:43:00,152.26,152.34,152.25,152.33,41841
2017/11/09,12:44:00,152.33,152.40,152.31,152.33,263774
2017/11/09,12:45:00,152.33,152.37,152.28,152.36,143508
2017/11/09,12:46:00,152.36,152.39,152.29,152.30,203791
2017/11/09,12:47:00,152.30,152.34,152.28,152.32,178510
2017/11/09,12:48:00,152.32,152.33,152.20,152.21,58645
2017/11/09,12:49:00,152.22,152.27,152.15,152.23,51066
2017/11/09,12:50:00,152.23,152.39,152.19,152.38,63534
2017/11/09,12:51:00,152.39,152.39,152.28,152.29,43248
2017/11/09,12:52:00,152.29,152.36,152.25,152.35,91402
2017/11/09,12:53:00,152.35,152.44,152.35,152.39,39309
2017/11/09,12:54:00,152.40,152.52,152.39,152.51,57911
2017/11/09,12:55:00,152.51,152.55,152.49,152.54,60890
2017/11/09,12:56:00,152.55,152.57,152.51,152.54,41691
2017/11/09,12:57:00,152.55,152.59,152.50,152.58,40696
2017/11/09,12:58:00,152.58,152.61,152.53,152.59,90717
2017/11/09,12:59:00,152.59,152.60,152.54,152.54,86683
2017/11/09,13:00:00,152.54,152.57,152.53,152.56,20257
2017/11/09,13:01:00,152.55,152.55,152.46,152.47,37202
2017/11/09,13:02:00,152.47,152.51,152.42,152.44,42541
2017/11/09,13:03:00,152.45,152.51,152.45,152.50,24806
2017/11/09,13:04:00,152.49,152.49,152.34,152.38,47884
2017/11/09,13:05:00,152.38,152.40,152.29,152.38,60100
2017/11/09,13:06:00,152.38,152.38,152.26,152.32,61457
2017/11/09,13:07:00,152.32,152.39,152.32,152.36,28390
2017/11/09,13:08:00,152.38,152.41,152.37,152.41,9503
2017/11/09,13:09:00,152.41,152.52,152.39,152.50,96131
2017/11/09,13:10:00,152.50,152.55,152.46,152.55,72414
2017/11/09,13:11:00,152.55,152.58,152.52,152.56,49686
2017/11/09,13:12:00,152.56,152.57,152.53,152.57,43567
2017/11/09,13:13:00,152.57,152.60,152.54,152.57,30978
2017/11/09,13:14:00,152.57,152.65,152.52,152.62,56115
2017/11/09,13:15:00,152.63,152.64,152.57,152.64,29070
2017/11/09,13:16:00,152.64,152.70,152.64,152.65,176672
2017/11/09,13:17:00,152.65,152.71,152.61,152.70,63309
2017/11/09,13:18:00,152.68,152.79,152.68,152.78,57801
2017/11/09,13:19:00,152.78,152.82,152.73,152.74,74154
2017/11/09,13:20:00,152.74,152.81,152.74,152.78,24802
2017/11/09,13:21:00,152.78,152.88,152.78,152.87,102513
2017/11/09,13:22:00,152.87,152.95,152.85,152.90,306735
2017/11/09,13:23:00,152.90,152.91,152.87,152.91,58810
2017/11/09,13:24:00,152.90,152.90,152.84,152.86,90684
2017/11/09,13:25:00,152.86,152.87,152.81,152.85,65761
2017/11/09,13:26:00,152.85,152.88,152.84,152.88,23936
2017/11/09,13:27:00,152.88,152.88,152.83,152.87,129855
2017/11/09,13:28:00,152.88,152.88,152.82,152.86,26436
2017/11/09,13:29:00,152.86,152.88,152.81,152.82,46674
2017/11/09,13:30:00,152.82,152.89,152.82,152.88,14842
2017/11/09,13:31:00,152.88,152.96,152.85,152.96,124790
2017/11/09,13:32:00,152.96,152.99,152.95,152.97,99375
2017/11/09,13:33:00,152.97,153.01,152.92,152.95,62212
2017/11/09,13:34:00,152.96,152.97,152.91,152.93,24528
2017/11/09,13:35:00,152.93,152.96,152.90,152.96,76186
2017/11/09,13:36:00,152.96,152.99,152.93,152.94,47783
2017/11/09,13:37:00,152.95,153.04,152.95,153.02,36208
2017/11/09,13:38:00,153.03,153.04,152.99,153.02,12926
2017/11/09,13:39:00,153.01,153.01,152.92,152.95,46546
2017/11/09,13:40:00,152.94,152.94,152.82,152.87,95771
2017/11/09,13:41:00,152.87,152.90,152.84,152.86,62731
2017/11/09,13:42:00,152.86,152.89,152.83,152.88,30996
2017/11/09,13:43:00,152.89,152.92,152.87,152.89,116784
2017/11/09,13:44:00,152.90,152.91,152.88,152.89,14401
2017/11/09,13:45:00,152.89,152.90,152.87,152.87,11908
2017/11/09,13:46:00,152.87,152.95,152.87,152.93,13997
2017/11/09,13:47:00,152.93,152.97,152.90,152.97,13545
2017/11/09,13:48:00,152.96,152.99,152.96,152.96,39251
2017/11/09,13:49:00,152.97,152.98,152.95,152.96,14254
2017/11/09,13:50:00,152.96,153.04,152.95,152.99,17494
2017/11/09,13:51:00,152.98,152.99,152.95,152.98,49768
2017/11/09,13:52:00,152.97,153.04,152.97,153.04,70270
2017/11/09,13:53:00,153.03,153.03,152.97,152.98,68975
2017/11/09,13:54:00,152.98,152.98,152.96,152.98,32323
2017/11/09,13:55:00,152.98,152.98,152.96,152.98,12787
2017/11/09,13:56:00,152.98,152.99,152.95,152.95,19046
2017/11/09,13:57:00,152.95,152.95,152.90,152.90,24128
2017/11/09,13:58:00,152.90,152.94,152.89,152.93,34008
2017/11/09,13:59:00,152.92,152.96,152.92,152.96,18355
2017/11/09,14:00:00,152.96,152.98,152.95,152.98,55793
2017/11/09,14:01:00,152.98,153.11,152.98,153.09,100951
2017/11/09,14:02:00,153.09,153.09,153.02,153.05,26594
2017/11/09,14:03:00,153.05,153.05,153.01,153.02,23947
2017/11/09,14:04:00,153.02,153.05,153.01,153.05,66108
2017/11/09,14:05:00,153.04,153.10,153.04,153.05,70263
2017/11/09,14:06:00,153.06,153.12,153.05,153.07,91761
2017/11/09,14:07:00,153.07,153.20,153.06,153.19,89890
2017/11/09,14:08:00,153.19,153.20,153.14,153.19,53634
2017/11/09,14:09:00,153.19,153.27,153.19,153.24,98671
2017/11/09,14:10:00,153.25,153.27,153.22,153.27,22959
2017/11/09,14:11:00,153.27,153.27,153.19,153.20,107816
2017/11/09,14:12:00,153.20,153.20,153.16,153.20,39044
2017/11/09,14:13:00,153.20,153.28,153.20,153.27,106306
2017/11/09,14:14:00,153.27,153.28,153.24,153.24,107043
2017/11/09,14:15:00,153.24,153.26,153.23,153.23,7052
2017/11/09,14:16:00,153.23,153.26,153.23,153.26,36742
2017/11/09,14:17:00,153.25,153.31,153.24,153.26,30740
2017/11/09,14:18:00,153.27,153.30,153.25,153.27,28673
2017/11/09,14:19:00,153.27,153.33,153.27,153.30,23734
2017/11/09,14:20:00,153.31,153.32,153.29,153.30,34722
2017/11/09,14:21:00,153.30,153.30,153.27,153.27,21180
2017/11/09,14:22:00,153.27,153.31,153.25,153.26,24320
2017/11/09,14:23:00,153.26,153.29,153.25,153.29,20934
2017/11/09,14:24:00,153.28,153.28,153.23,153.26,31241
2017/11/09,14:25:00,153.26,153.27,153.24,153.26,28460
2017/11/09,14:26:00,153.27,153.28,153.25,153.26,21978
2017/11/09,14:27:00,153.27,153.29,153.22,153.23,25455
2017/11/09,14:28:00,153.23,153.26,153.22,153.22,78356
2017/11/09,14:29:00,153.23,153.24,153.17,153.18,56578
2017/11/09,14:30:00,153.19,153.21,153.18,153.18,17117
2017/11/09,14:31:00,153.18,153.22,153.17,153.22,65675
2017/11/09,14:32:00,153.22,153.32,153.21,153.32,28223
2017/11/09,14:33:00,153.31,153.31,153.26,153.28,26335
2017/11/09,14:34:00,153.28,153.32,153.28,153.31,11274
2017/11/09,14:35:00,153.31,153.31,153.29,153.30,17860
2017/11/09,14:36:00,153.30,153.31,153.22,153.24,36339
2017/11/09,14:37:00,153.24,153.24,153.13,153.13,67129
2017/11/09,14:38:00,153.13,153.15,153.12,153.15,33847
2017/11/09,14:39:00,153.15,153.15,153.12,153.13,45186
2017/11/09,14:40:00,153.13,153.17,153.13,153.16,103182
2017/11/09,14:41:00,153.16,153.16,153.11,153.11,39677
2017/11/09,14:42:00,153.12,153.15,153.06,153.08,28121
2017/11/09,14:43:00,153.08,153.12,153.07,153.10,75245
2017/11/09,14:44:00,153.11,153.15,153.11,153.13,32767
2017/11/09,14:45:00,153.13,153.14,153.11,153.12,25316
2017/11/09,14:46:00,153.12,153.14,153.08,153.10,79906
2017/11/09,14:47:00,153.10,153.12,153.09,153.11,89541
2017/11/09,14:48:00,153.12,153.19,153.12,153.18,172559
2017/11/09,14:49:00,153.17,153.22,153.17,153.22,54069
2017/11/09,14:50:00,153.21,153.24,153.20,153.22,28042
2017/11/09,14:51:00,153.23,153.24,153.20,153.20,8096
2017/11/09,14:52:00,153.20,153.27,153.19,153.26,101359
2017/11/09,14:53:00,153.27,153.33,153.27,153.28,38386
2017/11/09,14:54:00,153.28,153.29,153.26,153.27,14674
2017/11/09,14:55:00,153.27,153.31,153.27,153.29,17883
2017/11/09,14:56:00,153.28,153.31,153.27,153.30,7899
2017/11/09,14:57:00,153.30,153.31,153.29,153.29,25605
2017/11/09,14:58:00,153.29,153.30,153.26,153.27,16760
2017/11/09,14:59:00,153.26,153.28,153.24,153.27,46999
2017/11/09,15:00:00,153.27,153.29,153.24,153.25,25419
2017/11/09,15:01:00,153.24,153.36,153.21,153.36,103598
2017/11/09,15:02:00,153.36,153.36,153.30,153.31,22072
2017/11/09,15:03:00,153.30,153.30,153.17,153.19,64063
2017/11/09,15:04:00,153.18,153.21,153.16,153.18,28653
2017/11/09,15:05:00,153.17,153.18,153.14,153.16,42721
2017/11/09,15:06:00,153.16,153.25,153.15,153.25,26960
2017/11/09,15:07:00,153.25,153.25,153.21,153.24,20761
2017/11/09,15:08:00,153.24,153.29,153.23,153.28,41865
2017/11/09,15:09:00,153.28,153.30,153.28,153.29,8576
2017/11/09,15:10:00,153.29,153.35,153.28,153.33,62423
2017/11/09,15:11:00,153.34,153.39,153.33,153.38,445946
2017/11/09,15:12:00,153.38,153.38,153.29,153.30,41381
2017/11/09,15:13:00,153.30,153.32,153.29,153.30,149680
2017/11/09,15:14:00,153.30,153.30,153.24,153.25,18723
2017/11/09,15:15:00,153.25,153.37,153.25,153.34,57438
2017/11/09,15:16:00,153.34,153.37,153.28,153.35,124708
2017/11/09,15:17:00,153.35,153.37,153.32,153.37,82522
2017/11/09,15:18:00,153.37,153.40,153.33,153.33,43814
2017/11/09,15:19:00,153.33,153.37,153.31,153.37,89852
2017/11/09,15:20:00,153.37,153.42,153.37,153.40,34840
2017/11/09,15:21:00,153.40,153.40,153.36,153.39,24786
2017/11/09,15:22:00,153.39,153.43,153.38,153.38,58407
2017/11/09,15:23:00,153.38,153.46,153.38,153.44,64235
2017/11/09,15:24:00,153.45,153.49,153.43,153.46,83519
2017/11/09,15:25:00,153.46,153.46,153.43,153.43,26112
2017/11/09,15:26:00,153.43,153.44,153.40,153.41,51595
2017/11/09,15:27:00,153.41,153.44,153.37,153.44,59163
2017/11/09,15:28:00,153.44,153.46,153.43,153.43,23480
2017/11/09,15:29:00,153.43,153.46,153.42,153.45,52534
2017/11/09,15:30:00,153.45,153.45,153.43,153.44,30684
2017/11/09,15:31:00,153.45,153.52,153.44,153.51,108491
2017/11/09,15:32:00,153.51,153.51,153.46,153.49,95816
2017/11/09,15:33:00,153.49,153.50,153.45,153.49,29184
2017/11/09,15:34:00,153.49,153.50,153.47,153.48,51494
2017/11/09,15:35:00,153.48,153.51,153.46,153.50,43458
2017/11/09,15:36:00,153.51,153.56,153.50,153.55,46240
2017/11/09,15:37:00,153.55,153.57,153.53,153.55,33942
2017/11/09,15:38:00,153.55,153.59,153.55,153.57,31961
2017/11/09,15:39:00,153.57,153.63,153.57,153.63,55514
2017/11/09,15:40:00,153.63,153.65,153.61,153.63,136146
2017/11/09,15:41:00,153.63,153.65,153.62,153.64,36561
2017/11/09,15:42:00,153.64,153.66,153.64,153.65,90275
2017/11/09,15:43:00,153.65,153.68,153.62,153.63,90669
2017/11/09,15:44:00,153.63,153.63,153.54,153.56,124506
2017/11/09,15:45:00,153.56,153.60,153.55,153.60,28719
2017/11/09,15:46:00,153.60,153.60,153.57,153.59,72028
2017/11/09,15:47:00,153.59,153.60,153.56,153.59,44974
2017/11/09,15:48:00,153.59,153.60,153.57,153.59,59479
2017/11/09,15:49:00,153.59,153.62,153.57,153.62,37787
2017/11/09,15:50:00,153.62,153.62,153.56,153.56,108301
2017/11/09,15:51:00,153.57,153.70,153.57,153.67,416010
2017/11/09,15:52:00,153.67,153.70,153.65,153.66,104001
2017/11/09,15:53:00,153.65,153.70,153.65,153.68,108028
2017/11/09,15:54:00,153.68,153.71,153.66,153.71,127967
2017/11/09,15:55:00,153.71,153.72,153.68,153.68,97182
2017/11/09,15:56:00,153.69,153.76,153.69,153.74,165458
2017/11/09,15:57:00,153.74,153.74,153.71,153.72,65007
2017/11/09,15:58:00,153.72,153.72,153.70,153.70,65578
2017/11/09,15:59:00,153.70,153.74,153.69,153.74,302480
2017/11/09,16:00:00,153.74,153.74,153.64,153.65,507847
2017/11/10,09:31:00,153.36,153.49,153.33,153.48,118388
2017/11/10,09:32:00,153.48,153.48,153.39,153.43,283596
2017/11/10,09:33:00,153.43,153.47,153.34,153.35,201307
2017/11/10,09:34:00,153.35,153.44,153.27,153.44,140630
2017/11/10,09:35:00,153.43,153.45,153.34,153.37,56077
2017/11/10,09:36:00,153.37,153.38,153.28,153.31,63338
2017/11/10,09:37:00,153.30,153.33,153.22,153.24,106374
2017/11/10,09:38:00,153.24,153.41,153.24,153.30,34099
2017/11/10,09:39:00,153.30,153.42,153.28,153.38,69745
2017/11/10,09:40:00,153.38,153.55,153.37,153.55,62842
2017/11/10,09:41:00,153.55,153.60,153.52,153.55,73445
2017/11/10,09:42:00,153.56,153.61,153.54,153.54,112025
2017/11/10,09:43:00,153.53,153.57,153.51,153.56,431419
2017/11/10,09:44:00,153.56,153.56,153.53,153.54,127493
2017/11/10,09:45:00,153.56,153.56,153.48,153.48,23502
2017/11/10,09:46:00,153.48,153.52,153.43,153.43,127720
2017/11/10,09:47:00,153.43,153.45,153.34,153.38,396511
2017/11/10,09:48:00,153.38,153.45,153.35,153.36,91355
2017/11/10,09:49:00,153.36,153.43,153.36,153.43,53129
2017/11/10,09:50:00,153.42,153.43,153.38,153.43,148577
2017/11/10,09:51:00,153.43,153.48,153.41,153.47,85300
2017/11/10,09:52:00,153.47,153.49,153.40,153.47,29583
2017/11/10,09:53:00,153.47,153.47,153.37,153.39,22562
2017/11/10,09:54:00,153.38,153.38,153.30,153.33,45036
2017/11/10,09:55:00,153.33,153.44,153.33,153.42,99496
2017/11/10,09:56:00,153.42,153.49,153.42,153.48,43263
2017/11/10,09:57:00,153.48,153.48,153.38,153.41,31475
2017/11/10,09:58:00,153.42,153.44,153.37,153.39,26533
2017/11/10,09:59:00,153.39,153.43,153.38,153.42,28184
2017/11/10,10:00:00,153.41,153.42,153.34,153.39,143168
2017/11/10,10:01:00,153.39,153.45,153.36,153.44,30470
2017/11/10,10:02:00,153.44,153.46,153.34,153.40,49087
2017/11/10,10:03:00,153.40,153.40,153.28,153.34,50462
2017/11/10,10:04:00,153.35,153.36,153.14,153.14,120005
2017/11/10,10:05:00,153.15,153.24,153.15,153.23,129213
2017/11/10,10:06:00,153.22,153.22,153.17,153.20,126073
2017/11/10,10:07:00,153.19,153.24,153.15,153.23,206243
2017/11/10,10:08:00,153.22,153.26,153.20,153.23,42684
2017/11/10,10:09:00,153.23,153.35,153.23,153.33,41374
2017/11/10,10:10:00,153.33,153.33,153.24,153.24,37983
2017/11/10,10:11:00,153.23,153.31,153.23,153.31,45968
2017/11/10,10:12:00,153.31,153.31,153.25,153.29,51300
2017/11/10,10:13:00,153.29,153.34,153.28,153.34,20739
2017/11/10,10:14:00,153.33,153.36,153.27,153.28,34391
2017/11/10,10:15:00,153.28,153.33,153.26,153.31,25940
2017/11/10,10:16:00,153.31,153.31,153.25,153.29,19445
2017/11/10,10:17:00,153.29,153.43,153.29,153.37,147586
2017/11/10,10:18:00,153.37,153.43,153.37,153.41,40617
2017/11/10,10:19:00,153.41,153.48,153.40,153.48,52795
2017/11/10,10:20:00,153.48,153.48,153.43,153.44,36549
2017/11/10,10:21:00,153.43,153.47,153.42,153.46,23474
2017/11/10,10:22:00,153.46,153.46,153.39,153.39,27346
2017/11/10,10:23:00,153.39,153.44,153.39,153.42,29513
2017/11/10,10:24:00,153.42,153.42,153.37,153.39,20969
2017/11/10,10:25:00,153.38,153.39,153.36,153.39,51123
2017/11/10,10:26:00,153.39,153.41,153.37,153.39,20080
2017/11/10,10:27:00,153.39,153.39,153.30,153.32,22519
2017/11/10,10:28:00,153.32,153.33,153.25,153.29,54124
2017/11/10,10:29:00,153.29,153.33,153.29,153.31,19120
2017/11/10,10:30:00,153.31,153.31,153.28,153.29,35150
2017/11/10,10:31:00,153.28,153.32,153.22,153.23,25224
2017/11/10,10:32:00,153.24,153.25,153.11,153.12,115845
2017/11/10,10:33:00,153.12,153.15,153.07,153.15,88245
2017/11/10,10:34:00,153.15,153.18,153.14,153.16,59617
2017/11/10,10:35:00,153.16,153.18,153.06,153.15,62975
2017/11/10,10:36:00,153.15,153.20,153.13,153.19,25424
2017/11/10,10:37:00,153.18,153.24,153.17,153.22,47518
2017/11/10,10:38:00,153.22,153.24,153.19,153.19,469204
2017/11/10,10:39:00,153.19,153.21,153.18,153.19,16096
2017/11/10,10:40:00,153.18,153.19,153.13,153.19,15479
2017/11/10,10:41:00,153.20,153.24,153.20,153.22,9358
2017/11/10,10:42:00,153.23,153.24,153.21,153.24,12652
2017/11/10,10:43:00,153.24,153.27,153.23,153.23,19722
2017/11/10,10:44:00,153.23,153.23,153.18,153.19,12313
2017/11/10,10:45:00,153.19,153.20,153.16,153.20,11899
2017/11/10,10:46:00,153.20,153.26,153.19,153.25,11569
2017/11/10,10:47:00,153.24,153.26,153.21,153.24,16025
2017/11/10,10:48:00,153.24,153.26,153.21,153.21,11206
2017/11/10,10:49:00,153.22,153.26,153.22,153.26,4956
2017/11/10,10:50:00,153.25,153.27,153.23,153.24,32186
2017/11/10,10:51:00,153.24,153.26,153.21,153.22,14587
2017/11/10,10:52:00,153.22,153.27,153.22,153.25,11562
2017/11/10,10:53:00,153.25,153.27,153.21,153.23,11497
2017/11/10,10:54:00,153.23,153.26,153.23,153.25,6507
2017/11/10,10:55:00,153.25,153.29,153.23,153.25,39734
2017/11/10,10:56:00,153.26,153.26,153.24,153.25,250525
2017/11/10,10:57:00,153.25,153.28,153.24,153.25,9378
2017/11/10,10:58:00,153.25,153.33,153.25,153.33,33111
2017/11/10,10:59:00,153.33,153.37,153.30,153.37,28035
2017/11/10,11:00:00,153.37,153.40,153.37,153.38,38368
2017/11/10,11:01:00,153.38,153.39,153.33,153.33,18942
2017/11/10,11:02:00,153.33,153.36,153.32,153.36,16736
2017/11/10,11:03:00,153.35,153.41,153.35,153.41,19965
2017/11/10,11:04:00,153.41,153.41,153.37,153.38,22678
2017/11/10,11:05:00,153.38,153.41,153.38,153.41,13101
2017/11/10,11:06:00,153.40,153.46,153.40,153.41,55340
2017/11/10,11:07:00,153.42,153.46,153.42,153.44,34717
2017/11/10,11:08:00,153.44,153.45,153.42,153.42,5745
2017/11/10,11:09:00,153.42,153.44,153.39,153.40,12577
2017/11/10,11:10:00,153.40,153.41,153.37,153.37,9224
2017/11/10,11:11:00,153.37,153.40,153.37,153.38,8349
2017/11/10,11:12:00,153.38,153.39,153.36,153.36,9136
2017/11/10,11:13:00,153.36,153.36,153.31,153.32,24446
2017/11/10,11:14:00,153.32,153.43,153.32,153.43,77621
2017/11/10,11:15:00,153.43,153.46,153.41,153.43,22282
2017/11/10,11:16:00,153.43,153.45,153.42,153.45,14757
2017/11/10,11:17:00,153.45,153.45,153.39,153.40,21867
2017/11/10,11:18:00,153.40,153.40,153.34,153.35,71352
2017/11/10,11:19:00,153.35,153.37,153.35,153.37,6408
2017/11/10,11:20:00,153.37,153.39,153.35,153.38,21245
2017/11/10,11:21:00,153.38,153.38,153.28,153.30,31066
2017/11/10,11:22:00,153.29,153.35,153.29,153.33,10115
2017/11/10,11:23:00,153.33,153.33,153.23,153.24,35227
2017/11/10,11:24:00,153.24,153.26,153.23,153.26,24808
2017/11/10,11:25:00,153.26,153.28,153.25,153.28,19177
2017/11/10,11:26:00,153.29,153.30,153.27,153.29,26931
2017/11/10,11:27:00,153.28,153.31,153.28,153.31,21948
2017/11/10,11:28:00,153.31,153.31,153.19,153.22,49635
2017/11/10,11:29:00,153.22,153.29,153.21,153.29,12208
2017/11/10,11:30:00,153.29,153.29,153.25,153.27,17525
2017/11/10,11:31:00,153.27,153.32,153.27,153.29,27190
2017/11/10,11:32:00,153.29,153.29,153.25,153.29,4726
2017/11/10,11:33:00,153.29,153.31,153.29,153.29,8813
2017/11/10,11:34:00,153.29,153.31,153.27,153.31,10090
2017/11/10,11:35:00,153.30,153.32,153.28,153.29,9725
2017/11/10,11:36:00,153.29,153.35,153.29,153.30,8586
2017/11/10,11:37:00,153.30,153.32,153.29,153.31,23316
2017/11/10,11:38:00,153.31,153.31,153.29,153.31,4472
2017/11/10,11:39:00,153.31,153.34,153.31,153.34,7112
2017/11/10,11:40:00,153.33,153.33,153.29,153.32,6455
2017/11/10,11:41:00,153.32,153.32,153.30,153.30,10038
2017/11/10,11:42:00,153.30,153.34,153.29,153.33,14104
2017/11/10,11:43:00,153.33,153.36,153.33,153.36,10774
2017/11/10,11:44:00,153.36,153.38,153.35,153.38,25299
2017/11/10,11:45:00,153.38,153.38,153.36,153.38,16935
2017/11/10,11:46:00,153.38,153.39,153.37,153.37,56964
2017/11/10,11:47:00,153.37,153.40,153.37,153.39,24186
2017/11/10,11:48:00,153.39,153.42,153.38,153.41,61442
2017/11/10,11:49:00,153.42,153.44,153.41,153.41,16305
2017/11/10,11:50:00,153.40,153.43,153.40,153.41,7478
2017/11/10,11:51:00,153.41,153.43,153.41,153.41,11021
2017/11/10,11:52:00,153.41,153.44,153.41,153.43,6235
2017/11/10,11:53:00,153.43,153.43,153.41,153.43,3680
2017/11/10,11:54:00,153.42,153.46,153.42,153.46,10276
2017/11/10,11:55:00,153.46,153.46,153.42,153.42,7376
2017/11/10,11:56:00,153.42,153.43,153.41,153.42,7634
2017/11/10,11:57:00,153.42,153.44,153.42,153.43,20287
2017/11/10,11:58:00,153.43,153.43,153.42,153.43,4686
2017/11/10,11:59:00,153.43,153.45,153.43,153.44,20779
2017/11/10,12:00:00,153.44,153.45,153.44,153.44,13318
2017/11/10,12:01:00,153.45,153.46,153.39,153.40,52274
2017/11/10,12:02:00,153.41,153.42,153.39,153.42,8650
2017/11/10,12:03:00,153.43,153.48,153.43,153.48,33709
2017/11/10,12:04:00,153.48,153.48,153.45,153.47,19195
2017/11/10,12:05:00,153.47,153.48,153.46,153.48,7480
2017/11/10,12:06:00,153.49,153.52,153.48,153.51,14947
2017/11/10,12:07:00,153.51,153.54,153.51,153.53,41611
2017/11/10,12:08:00,153.54,153.57,153.54,153.55,73435
2017/11/10,12:09:00,153.54,153.56,153.54,153.55,11468
2017/11/10,12:10:00,153.54,153.55,153.53,153.54,12767
2017/11/10,12:11:00,153.54,153.62,153.53,153.62,84686
2017/11/10,12:12:00,153.62,153.64,153.62,153.62,25865
2017/11/10,12:13:00,153.63,153.64,153.61,153.62,16681
2017/11/10,12:14:00,153.63,153.68,153.62,153.65,100901
2017/11/10,12:15:00,153.65,153.65,153.61,153.62,21837
2017/11/10,12:16:00,153.62,153.62,153.60,153.60,58332
2017/11/10,12:17:00,153.60,153.61,153.60,153.60,40523
2017/11/10,12:18:00,153.60,153.61,153.58,153.58,11984
2017/11/10,12:19:00,153.58,153.59,153.57,153.58,10125
2017/11/10,12:20:00,153.59,153.59,153.55,153.56,54487
2017/11/10,12:21:00,153.56,153.59,153.54,153.58,25518
2017/11/10,12:22:00,153.58,153.60,153.58,153.58,7585
2017/11/10,12:23:00,153.58,153.58,153.55,153.57,5271
2017/11/10,12:24:00,153.57,153.58,153.55,153.58,5844
2017/11/10,12:25:00,153.58,153.58,153.56,153.58,7282
2017/11/10,12:26:00,153.57,153.59,153.57,153.58,7277
2017/11/10,12:27:00,153.58,153.59,153.56,153.57,4715
2017/11/10,12:28:00,153.57,153.58,153.55,153.57,60409
2017/11/10,12:29:00,153.56,153.56,153.52,153.52,24305
2017/11/10,12:30:00,153.52,153.54,153.52,153.53,7300
2017/11/10,12:31:00,153.53,153.53,153.48,153.50,266690
2017/11/10,12:32:00,153.50,153.50,153.47,153.50,16607
2017/11/10,12:33:00,153.50,153.54,153.50,153.54,17152
2017/11/10,12:34:00,153.54,153.54,153.53,153.54,4352
2017/11/10,12:35:00,153.53,153.53,153.53,153.53,4263
2017/11/10,12:36:00,153.53,153.53,153.51,153.53,10758
2017/11/10,12:37:00,153.53,153.53,153.45,153.47,48880
2017/11/10,12:38:00,153.47,153.51,153.47,153.49,12895
2017/11/10,12:39:00,153.50,153.50,153.47,153.48,19527
2017/11/10,12:40:00,153.48,153.50,153.48,153.49,11035
2017/11/10,12:41:00,153.49,153.50,153.49,153.50,914
2017/11/10,12:42:00,153.49,153.52,153.49,153.52,18089
2017/11/10,12:43:00,153.52,153.52,153.50,153.51,13362
2017/11/10,12:44:00,153.51,153.54,153.51,153.54,12602
2017/11/10,12:45:00,153.54,153.54,153.52,153.54,7600
2017/11/10,12:46:00,153.54,153.54,153.53,153.53,5168
2017/11/10,12:47:00,153.53,153.53,153.52,153.52,6006
2017/11/10,12:48:00,153.52,153.54,153.52,153.54,3823
2017/11/10,12:49:00,153.53,153.54,153.51,153.53,3586
2017/11/10,12:50:00,153.53,153.53,153.47,153.48,19048
2017/11/10,12:51:00,153.48,153.51,153.48,153.49,9405
2017/11/10,12:52:00,153.49,153.50,153.48,153.49,1956
2017/11/10,12:53:00,153.50,153.51,153.50,153.50,4659
2017/11/10,12:54:00,153.49,153.51,153.49,153.51,3031
2017/11/10,12:55:00,153.51,153.51,153.49,153.50,9500
2017/11/10,12:56:00,153.50,153.50,153.50,153.50,1588
2017/11/10,12:57:00,153.49,153.49,153.46,153.48,16853
2017/11/10,12:58:00,153.48,153.49,153.47,153.47,6026
2017/11/10,12:59:00,153.47,153.47,153.38,153.41,16113
2017/11/10,13:00:00,153.40,153.40,153.37,153.39,11309
2017/11/10,13:01:00,153.39,153.42,153.39,153.41,17301
2017/11/10,13:02:00,153.41,153.43,153.41,153.42,11536
2017/11/10,13:03:00,153.42,153.45,153.42,153.44,16419
2017/11/10,13:04:00,153.45,153.45,153.43,153.44,11876
2017/11/10,13:05:00,153.44,153.44,153.40,153.41,16432
2017/11/10,13:06:00,153.41,153.43,153.41,153.42,4418
2017/11/10,13:07:00,153.42,153.42,153.35,153.35,544145
2017/11/10,13:08:00,153.35,153.43,153.35,153.43,530578
2017/11/10,13:09:00,153.43,153.43,153.39,153.39,23716
2017/11/10,13:10:00,153.39,153.40,153.39,153.40,3896
2017/11/10,13:11:00,153.40,153.41,153.40,153.40,9338
2017/11/10,13:12:00,153.40,153.41,153.39,153.40,33422
2017/11/10,13:13:00,153.41,153.42,153.39,153.40,8002
2017/11/10,13:14:00,153.41,153.46,153.41,153.45,14461
2017/11/10,13:15:00,153.46,153.49,153.45,153.47,84218
2017/11/10,13:16:00,153.46,153.48,153.45,153.48,13951
2017/11/10,13:17:00,153.48,153.51,153.48,153.50,3404
2017/11/10,13:18:00,153.49,153.51,153.49,153.51,5732
2017/11/10,13:19:00,153.51,153.51,153.47,153.49,23078
2017/11/10,13:20:00,153.49,153.51,153.49,153.49,14228
2017/11/10,13:21:00,153.49,153.52,153.49,153.52,2789
2017/11/10,13:22:00,153.52,153.53,153.51,153.52,5654
2017/11/10,13:23:00,153.52,153.55,153.52,153.55,10978
2017/11/10,13:24:00,153.55,153.57,153.54,153.56,22700
2017/11/10,13:25:00,153.56,153.57,153.54,153.54,8393
2017/11/10,13:26:00,153.54,153.59,153.53,153.57,22187
2017/11/10,13:27:00,153.57,153.58,153.54,153.54,10872
2017/11/10,13:28:00,153.54,153.57,153.54,153.55,7523
2017/11/10,13:29:00,153.55,153.58,153.55,153.57,23628
2017/11/10,13:30:00,153.58,153.59,153.57,153.57,19226
2017/11/10,13:31:00,153.58,153.59,153.58,153.59,16927
2017/11/10,13:32:00,153.59,153.61,153.59,153.59,16133
2017/11/10,13:33:00,153.59,153.60,153.58,153.58,7129
2017/11/10,13:34:00,153.58,153.58,153.55,153.57,28417
2017/11/10,13:35:00,153.57,153.59,153.56,153.57,8994
2017/11/10,13:36:00,153.57,153.58,153.57,153.58,1557
2017/11/10,13:37:00,153.58,153.58,153.55,153.57,7334
2017/11/10,13:38:00,153.57,153.57,153.54,153.56,19961
2017/11/10,13:39:00,153.55,153.56,153.54,153.56,742509
2017/11/10,13:40:00,153.56,153.57,153.54,153.54,21432
2017/11/10,13:41:00,153.54,153.54,153.49,153.51,24238
2017/11/10,13:42:00,153.51,153.53,153.51,153.53,1477
2017/11/10,13:43:00,153.53,153.54,153.52,153.53,12600
2017/11/10,13:44:00,153.53,153.56,153.47,153.47,193257
2017/11/10,13:45:00,153.48,153.52,153.45,153.52,42128
2017/11/10,13:46:00,153.53,153.53,153.51,153.51,10181
2017/11/10,13:47:00,153.51,153.56,153.51,153.55,33292
2017/11/10,13:48:00,153.55,153.55,153.53,153.54,33593
2017/11/10,13:49:00,153.54,153.56,153.54,153.55,59074
2017/11/10,13:50:00,153.54,153.54,153.51,153.52,10130
2017/11/10,13:51:00,153.51,153.53,153.51,153.52,8040
2017/11/10,13:52:00,153.52,153.55,153.52,153.54,22682
2017/11/10,13:53:00,153.54,153.56,153.53,153.53,88072
2017/11/10,13:54:00,153.53,153.54,153.53,153.53,2853
2017/11/10,13:55:00,153.54,153.56,153.53,153.56,6680
2017/11/10,13:56:00,153.56,153.57,153.56,153.56,7699
2017/11/10,13:57:00,153.56,153.57,153.56,153.57,1010035
2017/11/10,13:58:00,153.57,153.58,153.56,153.56,11357
2017/11/10,13:59:00,153.56,153.56,153.54,153.54,21375
2017/11/10,14:00:00,153.54,153.57,153.54,153.54,6193
2017/11/10,14:01:00,153.55,153.58,153.54,153.56,167986
2017/11/10,14:02:00,153.56,153.58,153.54,153.54,24236
2017/11/10,14:03:00,153.55,153.56,153.54,153.55,9401
2017/11/10,14:04:00,153.55,153.58,153.55,153.58,1962
2017/11/10,14:05:00,153.58,153.59,153.56,153.57,11731
2017/11/10,14:06:00,153.57,153.60,153.56,153.60,103871
2017/11/10,14:07:00,153.61,153.61,153.60,153.60,14537
2017/11/10,14:08:00,153.59,153.60,153.59,153.59,14251
2017/11/10,14:09:00,153.59,153.62,153.59,153.60,17477
2017/11/10,14:10:00,153.60,153.62,153.60,153.62,29516
2017/11/10,14:11:00,153.62,153.68,153.60,153.67,195149
2017/11/10,14:12:00,153.68,153.69,153.67,153.68,138423
2017/11/10,14:13:00,153.69,153.73,153.69,153.72,118805
2017/11/10,14:14:00,153.72,153.74,153.72,153.74,40081
2017/11/10,14:15:00,153.74,153.76,153.73,153.76,23087
2017/11/10,14:16:00,153.75,153.76,153.73,153.75,31454
2017/11/10,14:17:00,153.74,153.75,153.73,153.73,8089
2017/11/10,14:18:00,153.73,153.74,153.73,153.74,9263
2017/11/10,14:19:00,153.75,153.75,153.72,153.73,12188
2017/11/10,14:20:00,153.73,153.74,153.73,153.74,7614
2017/11/10,14:21:00,153.74,153.74,153.73,153.73,4981
2017/11/10,14:22:00,153.73,153.75,153.73,153.74,10108
2017/11/10,14:23:00,153.74,153.74,153.73,153.73,6496
2017/11/10,14:24:00,153.73,153.74,153.70,153.71,17596
2017/11/10,14:25:00,153.71,153.72,153.70,153.71,119840
2017/11/10,14:26:00,153.71,153.72,153.68,153.69,45918
2017/11/10,14:27:00,153.69,153.69,153.67,153.68,26476
2017/11/10,14:28:00,153.67,153.67,153.65,153.65,50502
2017/11/10,14:29:00,153.65,153.66,153.65,153.65,59897
2017/11/10,14:30:00,153.65,153.67,153.65,153.67,42451
2017/11/10,14:31:00,153.67,153.71,153.67,153.71,17890
2017/11/10,14:32:00,153.70,153.70,153.67,153.67,20397
2017/11/10,14:33:00,153.67,153.68,153.66,153.67,7935
2017/11/10,14:34:00,153.67,153.70,153.66,153.69,5247
2017/11/10,14:35:00,153.70,153.70,153.67,153.67,9657
2017/11/10,14:36:00,153.67,153.69,153.67,153.68,14497
2017/11/10,14:37:00,153.68,153.69,153.68,153.69,18204
2017/11/10,14:38:00,153.69,153.70,153.68,153.69,21817
2017/11/10,14:39:00,153.69,153.71,153.67,153.71,6232
2017/11/10,14:40:00,153.71,153.73,153.71,153.72,12252
2017/11/10,14:41:00,153.73,153.75,153.72,153.74,20147
2017/11/10,14:42:00,153.74,153.75,153.73,153.75,14219
2017/11/10,14:43:00,153.75,153.75,153.73,153.75,427630
2017/11/10,14:44:00,153.75,153.76,153.75,153.75,15754
2017/11/10,14:45:00,153.76,153.76,153.75,153.76,5970
2017/11/10,14:46:00,153.75,153.77,153.75,153.75,20012
2017/11/10,14:47:00,153.75,153.75,153.72,153.73,3719
2017/11/10,14:48:00,153.72,153.73,153.71,153.73,9562
2017/11/10,14:49:00,153.73,153.73,153.70,153.71,10091
2017/11/10,14:50:00,153.71,153.74,153.71,153.73,19245
2017/11/10,14:51:00,153.73,153.74,153.72,153.73,9941
2017/11/10,14:52:00,153.73,153.73,153.67,153.71,19765
2017/11/10,14:53:00,153.71,153.72,153.67,153.70,27356
2017/11/10,14:54:00,153.70,153.73,153.70,153.71,7257
2017/11/10,14:55:00,153.71,153.73,153.71,153.73,2707
2017/11/10,14:56:00,153.73,153.73,153.71,153.72,7388
2017/11/10,14:57:00,153.72,153.73,153.71,153.72,128357
2017/11/10,14:58:00,153.72,153.73,153.71,153.73,11470
2017/11/10,14:59:00,153.73,153.74,153.73,153.73,19940
2017/11/10,15:00:00,153.73,153.74,153.73,153.73,8539
2017/11/10,15:01:00,153.73,153.75,153.72,153.75,92719
2017/11/10,15:02:00,153.75,153.76,153.73,153.75,60597
2017/11/10,15:03:00,153.76,153.80,153.76,153.78,40460
2017/11/10,15:04:00,153.78,153.78,153.75,153.75,121231
2017/11/10,15:05:00,153.75,153.76,153.75,153.75,83689
2017/11/10,15:06:00,153.75,153.76,153.74,153.75,138749
2017/11/10,15:07:00,153.75,153.75,153.71,153.71,19758
2017/11/10,15:08:00,153.72,153.74,153.69,153.73,108647
2017/11/10,15:09:00,153.73,153.74,153.69,153.73,83281
2017/11/10,15:10:00,153.72,153.73,153.71,153.71,11851
2017/11/10,15:11:00,153.70,153.74,153.70,153.72,49177
2017/11/10,15:12:00,153.72,153.73,153.72,153.72,6178
2017/11/10,15:13:00,153.72,153.72,153.69,153.69,4314
2017/11/10,15:14:00,153.70,153.70,153.69,153.69,3820
2017/11/10,15:15:00,153.69,153.69,153.66,153.68,48029
2017/11/10,15:16:00,153.68,153.71,153.68,153.69,13122
2017/11/10,15:17:00,153.70,153.70,153.65,153.65,30115
2017/11/10,15:18:00,153.65,153.66,153.62,153.65,170258
2017/11/10,15:19:00,153.65,153.67,153.65,153.65,13032
2017/11/10,15:20:00,153.65,153.67,153.65,153.65,41500
2017/11/10,15:21:00,153.66,153.66,153.63,153.66,33719
2017/11/10,15:22:00,153.66,153.68,153.66,153.68,20312
2017/11/10,15:23:00,153.68,153.69,153.65,153.67,41146
2017/11/10,15:24:00,153.66,153.70,153.66,153.70,18954
2017/11/10,15:25:00,153.70,153.71,153.69,153.71,10551
2017/11/10,15:26:00,153.71,153.71,153.68,153.68,9219
2017/11/10,15:27:00,153.68,153.69,153.68,153.69,6615
2017/11/10,15:28:00,153.69,153.70,153.68,153.68,22125
2017/11/10,15:29:00,153.68,153.70,153.68,153.68,21965
2017/11/10,15:30:00,153.68,153.70,153.68,153.70,16307
2017/11/10,15:31:00,153.70,153.71,153.69,153.71,18547
2017/11/10,15:32:00,153.71,153.71,153.68,153.69,13668
2017/11/10,15:33:00,153.69,153.70,153.68,153.70,20236
2017/11/10,15:34:00,153.70,153.71,153.65,153.67,30982
2017/11/10,15:35:00,153.67,153.69,153.67,153.67,15022
2017/11/10,15:36:00,153.66,153.68,153.66,153.67,14584
2017/11/10,15:37:00,153.67,153.67,153.66,153.67,7047
2017/11/10,15:38:00,153.67,153.69,153.67,153.69,16255
2017/11/10,15:39:00,153.68,153.68,153.63,153.63,20458
2017/11/10,15:40:00,153.63,153.64,153.58,153.62,75328
2017/11/10,15:41:00,153.62,153.66,153.62,153.65,30045
2017/11/10,15:42:00,153.65,153.66,153.62,153.63,32797
2017/11/10,15:43:00,153.63,153.65,153.63,153.64,52627
2017/11/10,15:44:00,153.64,153.64,153.62,153.63,15495
2017/11/10,15:45:00,153.63,153.63,153.60,153.60,86190
2017/11/10,15:46:00,153.61,153.61,153.59,153.61,36705
2017/11/10,15:47:00,153.61,153.65,153.60,153.65,11661
2017/11/10,15:48:00,153.65,153.67,153.64,153.66,34347
2017/11/10,15:49:00,153.66,153.67,153.65,153.66,13192
2017/11/10,15:50:00,153.66,153.67,153.66,153.67,12340
2017/11/10,15:51:00,153.66,153.75,153.66,153.74,167845
2017/11/10,15:52:00,153.74,153.75,153.73,153.74,66451
2017/11/10,15:53:00,153.74,153.75,153.73,153.74,25378
2017/11/10,15:54:00,153.74,153.77,153.73,153.76,65549
2017/11/10,15:55:00,153.75,153.77,153.75,153.75,73293
2017/11/10,15:56:00,153.75,153.76,153.72,153.72,105378
2017/11/10,15:57:00,153.72,153.73,153.68,153.70,132113
2017/11/10,15:58:00,153.70,153.71,153.67,153.68,169844
2017/11/10,15:59:00,153.67,153.69,153.63,153.65,156722
2017/11/10,16:00:00,153.65,153.68,153.64,153.66,409330
2017/11/13,09:31:00,153.12,153.23,153.10,153.23,81093
2017/11/13,09:32:00,153.23,153.28,153.22,153.28,66112
2017/11/13,09:33:00,153.28,153.30,153.26,153.29,34821
2017/11/13,09:34:00,153.29,153.32,153.20,153.20,106188
2017/11/13,09:35:00,153.20,153.29,153.20,153.28,26696
2017/11/13,09:36:00,153.28,153.31,153.22,153.28,89879
2017/11/13,09:37:00,153.28,153.28,153.16,153.17,43932
2017/11/13,09:38:00,153.17,153.17,153.12,153.14,42558
2017/11/13,09:39:00,153.15,153.20,153.13,153.19,50334
2017/11/13,09:40:00,153.19,153.34,153.19,153.32,73266
2017/11/13,09:41:00,153.32,153.38,153.31,153.34,75798
2017/11/13,09:42:00,153.34,153.38,153.34,153.35,41799
2017/11/13,09:43:00,153.35,153.39,153.35,153.37,68149
2017/11/13,09:44:00,153.38,153.39,153.35,153.38,40114
2017/11/13,09:45:00,153.38,153.42,153.38,153.41,43734
2017/11/13,09:46:00,153.41,153.45,153.40,153.44,70331
2017/11/13,09:47:00,153.44,153.50,153.43,153.44,88006
2017/11/13,09:48:00,153.44,153.44,153.40,153.43,26681
2017/11/13,09:49:00,153.43,153.45,153.38,153.41,129147
2017/11/13,09:50:00,153.41,153.42,153.38,153.38,38557
2017/11/13,09:51:00,153.38,153.40,153.35,153.36,49458
2017/11/13,09:52:00,153.36,153.36,153.33,153.35,25965
2017/11/13,09:53:00,153.35,153.45,153.35,153.45,58588
2017/11/13,09:54:00,153.45,153.51,153.45,153.48,36128
2017/11/13,09:55:00,153.48,153.52,153.45,153.50,57880
2017/11/13,09:56:00,153.50,153.52,153.48,153.49,41417
2017/11/13,09:57:00,153.49,153.55,153.49,153.54,30812
2017/11/13,09:58:00,153.53,153.58,153.52,153.53,55565
2017/11/13,09:59:00,153.52,153.53,153.52,153.53,31151
2017/11/13,10:00:00,153.53,153.58,153.52,153.55,43940
2017/11/13,10:01:00,153.55,153.64,153.55,153.61,83152
2017/11/13,10:02:00,153.61,153.62,153.58,153.58,41191
2017/11/13,10:03:00,153.58,153.62,153.58,153.60,57896
2017/11/13,10:04:00,153.61,153.67,153.59,153.60,107501
2017/11/13,10:05:00,153.60,153.60,153.56,153.56,34790
2017/11/13,10:06:00,153.56,153.60,153.55,153.60,41951
2017/11/13,10:07:00,153.59,153.63,153.59,153.62,25759
2017/11/13,10:08:00,153.62,153.64,153.59,153.59,35529
2017/11/13,10:09:00,153.59,153.62,153.57,153.61,21155
2017/11/13,10:10:00,153.61,153.70,153.61,153.68,99263
2017/11/13,10:11:00,153.68,153.84,153.68,153.81,71562
2017/11/13,10:12:00,153.81,153.89,153.79,153.84,68809
2017/11/13,10:13:00,153.84,153.84,153.77,153.79,80494
2017/11/13,10:14:00,153.79,153.80,153.77,153.78,29039
2017/11/13,10:15:00,153.78,153.78,153.76,153.77,13788
2017/11/13,10:16:00,153.77,153.77,153.71,153.75,35605
2017/11/13,10:17:00,153.75,153.78,153.74,153.74,41710
2017/11/13,10:18:00,153.74,153.75,153.71,153.73,99883
2017/11/13,10:19:00,153.72,153.73,153.70,153.71,16934
2017/11/13,10:20:00,153.71,153.74,153.70,153.71,34291
2017/11/13,10:21:00,153.71,153.72,153.67,153.72,26205
2017/11/13,10:22:00,153.71,153.78,153.71,153.73,25005
2017/11/13,10:23:00,153.73,153.75,153.71,153.72,16016
2017/11/13,10:24:00,153.72,153.78,153.71,153.76,41171
2017/11/13,10:25:00,153.76,153.85,153.76,153.84,35471
2017/11/13,10:26:00,153.84,153.85,153.82,153.85,37964
2017/11/13,10:27:00,153.85,153.85,153.81,153.83,41822
2017/11/13,10:28:00,153.83,153.84,153.79,153.80,8366
2017/11/13,10:29:00,153.79,153.81,153.79,153.81,13176
2017/11/13,10:30:00,153.81,153.86,153.79,153.86,77435
2017/11/13,10:31:00,153.84,153.86,153.83,153.85,22743
2017/11/13,10:32:00,153.86,153.87,153.79,153.79,31392
2017/11/13,10:33:00,153.79,153.81,153.76,153.76,30875
2017/11/13,10:34:00,153.76,153.76,153.72,153.73,24779
2017/11/13,10:35:00,153.73,153.74,153.67,153.69,31180
2017/11/13,10:36:00,153.69,153.70,153.67,153.67,18467
2017/11/13,10:37:00,153.67,153.71,153.67,153.67,138166
2017/11/13,10:38:00,153.68,153.70,153.67,153.67,17084
2017/11/13,10:39:00,153.67,153.67,153.60,153.62,37950
2017/11/13,10:40:00,153.62,153.66,153.61,153.65,31329
2017/11/13,10:41:00,153.65,153.65,153.57,153.57,39389
2017/11/13,10:42:00,153.57,153.60,153.55,153.59,295169
2017/11/13,10:43:00,153.59,153.63,153.58,153.63,33386
2017/11/13,10:44:00,153.63,153.64,153.59,153.60,22366
2017/11/13,10:45:00,153.60,153.62,153.59,153.60,18789
2017/11/13,10:46:00,153.60,153.61,153.60,153.60,13176
2017/11/13,10:47:00,153.59,153.62,153.59,153.60,33749
2017/11/13,10:48:00,153.60,153.66,153.58,153.66,16549
2017/11/13,10:49:00,153.66,153.67,153.64,153.66,4556
2017/11/13,10:50:00,153.66,153.67,153.64,153.65,8760
2017/11/13,10:51:00,153.65,153.68,153.65,153.65,20141
2017/11/13,10:52:00,153.65,153.67,153.64,153.67,9528
2017/11/13,10:53:00,153.67,153.69,153.65,153.67,19479
2017/11/13,10:54:00,153.66,153.69,153.65,153.67,13079
2017/11/13,10:55:00,153.68,153.71,153.68,153.71,19726
2017/11/13,10:56:00,153.71,153.77,153.71,153.76,25334
2017/11/13,10:57:00,153.76,153.77,153.75,153.75,24759
2017/11/13,10:58:00,153.73,153.74,153.71,153.72,3636
2017/11/13,10:59:00,153.72,153.74,153.72,153.74,7125
2017/11/13,11:00:00,153.75,153.79,153.75,153.78,11483
2017/11/13,11:01:00,153.78,153.79,153.75,153.76,8084
2017/11/13,11:02:00,153.76,153.76,153.74,153.74,4063
2017/11/13,11:03:00,153.74,153.75,153.72,153.73,29915
2017/11/13,11:04:00,153.74,153.75,153.72,153.73,30165
2017/11/13,11:05:00,153.73,153.74,153.73,153.73,3414
2017/11/13,11:06:00,153.73,153.73,153.70,153.73,32944
2017/11/13,11:07:00,153.73,153.78,153.73,153.78,7832
2017/11/13,11:08:00,153.78,153.78,153.75,153.78,57575
2017/11/13,11:09:00,153.78,153.79,153.77,153.77,8505
2017/11/13,11:10:00,153.77,153.79,153.77,153.78,14702
2017/11/13,11:11:00,153.78,153.79,153.76,153.77,5240
2017/11/13,11:12:00,153.77,153.80,153.76,153.79,15992
2017/11/13,11:13:00,153.79,153.81,153.78,153.79,9340
2017/11/13,11:14:00,153.79,153.83,153.79,153.83,15317
2017/11/13,11:15:00,153.83,153.84,153.82,153.82,12095
2017/11/13,11:16:00,153.82,153.84,153.81,153.81,23036
2017/11/13,11:17:00,153.81,153.83,153.80,153.83,5174
2017/11/13,11:18:00,153.82,153.84,153.81,153.82,10950
2017/11/13,11:19:00,153.82,153.86,153.81,153.86,19107
2017/11/13,11:20:00,153.86,153.93,153.85,153.91,53868
2017/11/13,11:21:00,153.92,153.96,153.92,153.94,18482
2017/11/13,11:22:00,153.93,153.93,153.88,153.89,76236
2017/11/13,11:23:00,153.89,153.89,153.86,153.86,7916
2017/11/13,11:24:00,153.86,153.86,153.84,153.84,3806
2017/11/13,11:25:00,153.84,153.84,153.82,153.84,8689
2017/11/13,11:26:00,153.84,153.86,153.84,153.85,7269
2017/11/13,11:27:00,153.85,153.86,153.82,153.86,12149
2017/11/13,11:28:00,153.87,153.88,153.86,153.87,7454
2017/11/13,11:29:00,153.87,153.88,153.87,153.88,6305
2017/11/13,11:30:00,153.87,153.87,153.83,153.85,9327
2017/11/13,11:31:00,153.85,153.88,153.81,153.82,24084
2017/11/13,11:32:00,153.82,153.85,153.79,153.85,13917
2017/11/13,11:33:00,153.85,153.88,153.85,153.87,24066
2017/11/13,11:34:00,153.87,153.87,153.86,153.86,3031
2017/11/13,11:35:00,153.87,153.87,153.83,153.85,16924
2017/11/13,11:36:00,153.85,153.88,153.79,153.80,23642
2017/11/13,11:37:00,153.80,153.84,153.80,153.84,4963
2017/11/13,11:38:00,153.84,153.84,153.81,153.83,4777
2017/11/13,11:39:00,153.83,153.83,153.82,153.82,15818
2017/11/13,11:40:00,153.82,153.82,153.81,153.81,6855
2017/11/13,11:41:00,153.81,153.84,153.80,153.82,26486
2017/11/13,11:42:00,153.81,153.81,153.79,153.79,5847
2017/11/13,11:43:00,153.79,153.84,153.79,153.83,6688
2017/11/13,11:44:00,153.82,153.85,153.82,153.84,14209
2017/11/13,11:45:00,153.84,153.87,153.83,153.87,15728
2017/11/13,11:46:00,153.87,153.87,153.83,153.86,13126
2017/11/13,11:47:00,153.87,153.89,153.86,153.89,10038
2017/11/13,11:48:00,153.89,153.93,153.89,153.93,25384
2017/11/13,11:49:00,153.93,153.93,153.91,153.92,8958
2017/11/13,11:50:00,153.92,153.93,153.89,153.89,56951
2017/11/13,11:51:00,153.89,153.93,153.88,153.92,66695
2017/11/13,11:52:00,153.94,153.95,153.93,153.93,32414
2017/11/13,11:53:00,153.93,153.95,153.93,153.94,13716
2017/11/13,11:54:00,153.94,153.94,153.89,153.89,9149
2017/11/13,11:55:00,153.89,153.92,153.87,153.91,10116
2017/11/13,11:56:00,153.91,153.91,153.87,153.87,9979
2017/11/13,11:57:00,153.87,153.87,153.84,153.85,2245
2017/11/13,11:58:00,153.85,153.85,153.84,153.85,21547
2017/11/13,11:59:00,153.85,153.87,153.85,153.86,17982
2017/11/13,12:00:00,153.87,153.87,153.85,153.86,10487
2017/11/13,12:01:00,153.87,153.90,153.87,153.89,26841
2017/11/13,12:02:00,153.89,153.89,153.87,153.88,5351
2017/11/13,12:03:00,153.88,153.88,153.87,153.87,5077
2017/11/13,12:04:00,153.87,153.87,153.86,153.87,5232
2017/11/13,12:05:00,153.87,153.87,153.83,153.85,16667
2017/11/13,12:06:00,153.85,153.85,153.83,153.83,20861
2017/11/13,12:07:00,153.85,153.88,153.85,153.87,8668
2017/11/13,12:08:00,153.87,153.87,153.85,153.86,8712
2017/11/13,12:09:00,153.86,153.87,153.84,153.84,3861
2017/11/13,12:10:00,153.82,153.88,153.82,153.86,7053
2017/11/13,12:11:00,153.86,153.88,153.85,153.88,6707
2017/11/13,12:12:00,153.88,153.88,153.81,153.81,6726
2017/11/13,12:13:00,153.81,153.82,153.80,153.81,9123
2017/11/13,12:14:00,153.80,153.82,153.80,153.80,4734
2017/11/13,12:15:00,153.80,153.83,153.80,153.82,6799
2017/11/13,12:16:00,153.83,153.86,153.83,153.85,5051
2017/11/13,12:17:00,153.85,153.85,153.81,153.81,7579
2017/11/13,12:18:00,153.81,153.83,153.80,153.82,10644
2017/11/13,12:19:00,153.82,153.86,153.82,153.85,11727
2017/11/13,12:20:00,153.86,153.86,153.84,153.85,5313
2017/11/13,12:21:00,153.86,153.86,153.85,153.86,5050
2017/11/13,12:22:00,153.86,153.87,153.86,153.87,1811
2017/11/13,12:23:00,153.87,153.87,153.85,153.85,2211
2017/11/13,12:24:00,153.85,153.86,153.83,153.84,13193
2017/11/13,12:25:00,153.83,153.87,153.83,153.87,6326
2017/11/13,12:26:00,153.87,153.87,153.86,153.86,4018
2017/11/13,12:27:00,153.86,153.87,153.86,153.87,2855
2017/11/13,12:28:00,153.87,153.87,153.86,153.87,3711
2017/11/13,12:29:00,153.87,153.89,153.86,153.89,14975
2017/11/13,12:30:00,153.89,153.90,153.87,153.87,19962
2017/11/13,12:31:00,153.87,153.88,153.85,153.88,9526
2017/11/13,12:32:00,153.88,153.90,153.88,153.89,5841
2017/11/13,12:33:00,153.89,153.90,153.88,153.89,5904
2017/11/13,12:34:00,153.89,153.89,153.88,153.89,7097
2017/11/13,12:35:00,153.88,153.89,153.87,153.88,6751
2017/11/13,12:36:00,153.88,153.89,153.88,153.88,8641
2017/11/13,12:37:00,153.87,153.88,153.87,153.88,4334
2017/11/13,12:38:00,153.88,153.88,153.87,153.87,10275
2017/11/13,12:39:00,153.87,153.87,153.86,153.86,15292
2017/11/13,12:40:00,153.86,153.86,153.85,153.85,104071
2017/11/13,12:41:00,153.84,153.86,153.84,153.86,11168
2017/11/13,12:42:00,153.86,153.86,153.85,153.86,4480
2017/11/13,12:43:00,153.86,153.87,153.86,153.86,3836
2017/11/13,12:44:00,153.86,153.87,153.86,153.86,5013
2017/11/13,12:45:00,153.86,153.87,153.85,153.87,12521
2017/11/13,12:46:00,153.87,153.87,153.84,153.84,4395
2017/11/13,12:47:00,153.85,153.85,153.81,153.81,9085
2017/11/13,12:48:00,153.82,153.82,153.79,153.81,11936
2017/11/13,12:49:00,153.81,153.82,153.81,153.81,6615
2017/11/13,12:50:00,153.81,153.81,153.79,153.80,9920
2017/11/13,12:51:00,153.80,153.80,153.78,153.79,23610
2017/11/13,12:52:00,153.80,153.82,153.78,153.82,18080
2017/11/13,12:53:00,153.82,153.83,153.80,153.80,17502
2017/11/13,12:54:00,153.81,153.81,153.79,153.79,5184
2017/11/13,12:55:00,153.79,153.82,153.79,153.81,4752
2017/11/13,12:56:00,153.81,153.82,153.81,153.81,3677
2017/11/13,12:57:00,153.82,153.82,153.80,153.81,6481
2017/11/13,12:58:00,153.81,153.85,153.81,153.85,20571
2017/11/13,12:59:00,153.85,153.86,153.84,153.86,7560
2017/11/13,13:00:00,153.85,153.86,153.84,153.85,6973
2017/11/13,13:01:00,153.85,153.86,153.85,153.86,6414
2017/11/13,13:02:00,153.86,153.87,153.85,153.87,4005
2017/11/13,13:03:00,153.87,153.87,153.86,153.87,2134
2017/11/13,13:04:00,153.87,153.87,153.85,153.86,6496
2017/11/13,13:05:00,153.86,153.87,153.85,153.87,6428
2017/11/13,13:06:00,153.87,153.87,153.86,153.87,6546
2017/11/13,13:07:00,153.87,153.87,153.84,153.84,13734
2017/11/13,13:08:00,153.84,153.84,153.77,153.77,13162
2017/11/13,13:09:00,153.77,153.77,153.73,153.74,52603
2017/11/13,13:10:00,153.75,153.77,153.75,153.76,35677
2017/11/13,13:11:00,153.76,153.77,153.76,153.76,6616
2017/11/13,13:12:00,153.76,153.78,153.76,153.78,12091
2017/11/13,13:13:00,153.78,153.79,153.76,153.77,5043
2017/11/13,13:14:00,153.78,153.79,153.77,153.78,9646
2017/11/13,13:15:00,153.79,153.81,153.79,153.81,19316
2017/11/13,13:16:00,153.81,153.82,153.81,153.81,6188
2017/11/13,13:17:00,153.80,153.81,153.80,153.81,12572
2017/11/13,13:18:00,153.81,153.81,153.80,153.80,10480
2017/11/13,13:19:00,153.80,153.83,153.80,153.82,13056
2017/11/13,13:20:00,153.82,153.83,153.82,153.83,483
2017/11/13,13:21:00,153.82,153.84,153.82,153.84,6812
2017/11/13,13:22:00,153.84,153.84,153.83,153.84,5507
2017/11/13,13:23:00,153.84,153.85,153.83,153.85,5668
2017/11/13,13:24:00,153.85,153.85,153.84,153.84,2569
2017/11/13,13:25:00,153.84,153.87,153.84,153.86,12548
2017/11/13,13:26:00,153.86,153.86,153.84,153.84,2411
2017/11/13,13:27:00,153.83,153.84,153.83,153.83,5466
2017/11/13,13:28:00,153.83,153.83,153.80,153.82,10108
2017/11/13,13:29:00,153.82,153.83,153.81,153.81,7939
2017/11/13,13:30:00,153.81,153.83,153.81,153.81,9556
2017/11/13,13:31:00,153.81,153.84,153.80,153.83,59657
2017/11/13,13:32:00,153.84,153.85,153.83,153.84,8062
2017/11/13,13:33:00,153.84,153.84,153.84,153.84,4623
2017/11/13,13:34:00,153.84,153.86,153.83,153.85,12862
2017/11/13,13:35:00,153.86,153.87,153.85,153.85,11436
2017/11/13,13:36:00,153.85,153.86,153.85,153.86,3438
2017/11/13,13:37:00,153.86,153.86,153.84,153.85,26386
2017/11/13,13:38:00,153.85,153.85,153.83,153.83,7365
2017/11/13,13:39:00,153.83,153.85,153.83,153.85,13570
2017/11/13,13:40:00,153.85,153.85,153.84,153.84,3352
2017/11/13,13:41:00,153.83,153.85,153.83,153.85,6435
2017/11/13,13:42:00,153.85,153.86,153.85,153.86,6493
2017/11/13,13:43:00,153.86,153.87,153.85,153.86,5220
2017/11/13,13:44:00,153.86,153.86,153.85,153.86,10708
2017/11/13,13:45:00,153.86,153.88,153.86,153.86,11633
2017/11/13,13:46:00,153.86,153.86,153.85,153.85,4726
2017/11/13,13:47:00,153.85,153.85,153.80,153.80,97144
2017/11/13,13:48:00,153.80,153.81,153.80,153.81,6808
2017/11/13,13:49:00,153.82,153.82,153.82,153.82,3818
2017/11/13,13:50:00,153.82,153.82,153.81,153.82,5063
2017/11/13,13:51:00,153.82,153.84,153.82,153.82,13851
2017/11/13,13:52:00,153.82,153.84,153.82,153.84,3985
2017/11/13,13:53:00,153.84,153.85,153.83,153.84,6002
2017/11/13,13:54:00,153.84,153.85,153.83,153.85,5153
2017/11/13,13:55:00,153.85,153.85,153.84,153.85,4812
2017/11/13,13:56:00,153.85,153.87,153.84,153.87,13841
2017/11/13,13:57:00,153.87,153.87,153.86,153.86,11564
2017/11/13,13:58:00,153.87,153.87,153.86,153.87,6714
2017/11/13,13:59:00,153.86,153.89,153.86,153.86,14327
2017/11/13,14:00:00,153.86,153.88,153.86,153.87,3939
2017/11/13,14:01:00,153.87,153.88,153.87,153.87,2638
2017/11/13,14:02:00,153.88,153.88,153.87,153.88,15992
2017/11/13,14:03:00,153.88,153.89,153.87,153.88,3989
2017/11/13,14:04:00,153.88,153.89,153.87,153.88,9731
2017/11/13,14:05:00,153.88,153.88,153.85,153.87,9519
2017/11/13,14:06:00,153.87,153.88,153.87,153.87,5712
2017/11/13,14:07:00,153.87,153.88,153.86,153.87,13337
2017/11/13,14:08:00,153.87,153.91,153.87,153.90,28121
2017/11/13,14:09:00,153.91,153.91,153.89,153.90,3300
2017/11/13,14:10:00,153.90,153.90,153.87,153.88,1999
2017/11/13,14:11:00,153.88,153.88,153.87,153.88,11463
2017/11/13,14:12:00,153.88,153.89,153.87,153.89,11002
2017/11/13,14:13:00,153.89,153.89,153.89,153.89,1481
2017/11/13,14:14:00,153.89,153.91,153.88,153.91,56182
2017/11/13,14:15:00,153.91,153.92,153.90,153.90,3388
2017/11/13,14:16:00,153.90,153.91,153.90,153.91,16322
2017/11/13,14:17:00,153.91,153.91,153.90,153.90,7564
2017/11/13,14:18:00,153.90,153.90,153.89,153.89,1399
2017/11/13,14:19:00,153.89,153.89,153.89,153.89,7652
2017/11/13,14:20:00,153.89,153.90,153.89,153.89,3679
2017/11/13,14:21:00,153.89,153.92,153.89,153.92,4545
2017/11/13,14:22:00,153.92,153.93,153.91,153.93,7962
2017/11/13,14:23:00,153.93,153.93,153.91,153.92,11106
2017/11/13,14:24:00,153.93,153.94,153.93,153.93,6169
2017/11/13,14:25:00,153.93,153.93,153.92,153.93,7866
2017/11/13,14:26:00,153.93,153.94,153.93,153.93,6534
2017/11/13,14:27:00,153.93,153.93,153.92,153.93,4113
2017/11/13,14:28:00,153.93,153.95,153.93,153.95,25986
2017/11/13,14:29:00,153.95,153.95,153.94,153.94,2165
2017/11/13,14:30:00,153.94,153.94,153.92,153.93,52101
2017/11/13,14:31:00,153.93,153.94,153.92,153.93,12065
2017/11/13,14:32:00,153.93,153.93,153.92,153.93,5901
2017/11/13,14:33:00,153.93,153.94,153.93,153.93,5775
2017/11/13,14:34:00,153.93,153.93,153.91,153.91,7428
2017/11/13,14:35:00,153.91,153.93,153.91,153.92,11165
2017/11/13,14:36:00,153.92,153.93,153.91,153.92,13416
2017/11/13,14:37:00,153.92,153.95,153.91,153.94,18587
2017/11/13,14:38:00,153.94,153.94,153.93,153.93,20571
2017/11/13,14:39:00,153.93,153.94,153.93,153.94,1026
2017/11/13,14:40:00,153.94,153.95,153.93,153.94,7853
2017/11/13,14:41:00,153.94,153.94,153.93,153.93,2613
2017/11/13,14:42:00,153.93,153.93,153.93,153.93,41238
2017/11/13,14:43:00,153.93,153.94,153.92,153.94,16156
2017/11/13,14:44:00,153.94,153.94,153.92,153.92,10357
2017/11/13,14:45:00,153.92,153.93,153.91,153.92,9653
2017/11/13,14:46:00,153.92,153.92,153.91,153.92,8211
2017/11/13,14:47:00,153.92,153.93,153.92,153.93,37565
2017/11/13,14:48:00,153.93,153.93,153.91,153.92,7633
2017/11/13,14:49:00,153.92,153.92,153.91,153.92,6700
2017/11/13,14:50:00,153.92,153.93,153.92,153.93,4720
2017/11/13,14:51:00,153.93,153.95,153.92,153.94,21607
2017/11/13,14:52:00,153.94,153.95,153.94,153.95,10937
2017/11/13,14:53:00,153.95,153.95,153.92,153.92,418558
2017/11/13,14:54:00,153.93,153.93,153.90,153.91,7130
2017/11/13,14:55:00,153.91,153.91,153.88,153.89,8675
2017/11/13,14:56:00,153.89,153.90,153.88,153.89,6018
2017/11/13,14:57:00,153.90,153.90,153.89,153.90,7936
2017/11/13,14:58:00,153.90,153.92,153.90,153.92,44828
2017/11/13,14:59:00,153.92,153.92,153.90,153.91,60320
2017/11/13,15:00:00,153.90,153.91,153.90,153.91,6707
2017/11/13,15:01:00,153.91,153.92,153.91,153.91,3122
2017/11/13,15:02:00,153.92,153.93,153.92,153.92,6441
2017/11/13,15:03:00,153.92,153.93,153.92,153.92,2831
2017/11/13,15:04:00,153.93,153.95,153.93,153.94,6833
2017/11/13,15:05:00,153.94,153.95,153.93,153.93,31217
2017/11/13,15:06:00,153.93,153.93,153.92,153.93,37476
2017/11/13,15:07:00,153.92,153.95,153.91,153.95,50187
2017/11/13,15:08:00,153.95,153.97,153.95,153.97,77105
2017/11/13,15:09:00,153.96,153.98,153.96,153.98,35632
2017/11/13,15:10:00,153.97,153.99,153.97,153.99,8863
2017/11/13,15:11:00,153.99,154.00,153.98,154.00,27053
2017/11/13,15:12:00,153.99,154.01,153.99,154.01,14150
2017/11/13,15:13:00,154.01,154.02,154.00,154.00,36029
2017/11/13,15:14:00,154.00,154.01,153.99,154.00,9992
2017/11/13,15:15:00,154.00,154.03,154.00,154.03,47868
2017/11/13,15:16:00,154.03,154.03,154.02,154.02,6574
2017/11/13,15:17:00,154.02,154.03,154.01,154.01,12760
2017/11/13,15:18:00,154.01,154.01,153.99,154.00,13458
2017/11/13,15:19:00,154.00,154.02,153.99,154.02,18521
2017/11/13,15:20:00,154.02,154.03,154.00,154.01,16560
2017/11/13,15:21:00,154.01,154.02,154.01,154.02,32873
2017/11/13,15:22:00,154.02,154.07,154.01,154.06,90636
2017/11/13,15:23:00,154.04,154.06,154.03,154.05,39150
2017/11/13,15:24:00,154.05,154.06,154.04,154.06,95969
2017/11/13,15:25:00,154.05,154.06,154.04,154.05,9114
2017/11/13,15:26:00,154.05,154.06,154.04,154.05,21326
2017/11/13,15:27:00,154.05,154.06,154.04,154.04,21820
2017/11/13,15:28:00,154.04,154.04,154.01,154.02,21965
2017/11/13,15:29:00,154.02,154.03,153.99,153.99,16231
2017/11/13,15:30:00,153.99,154.00,153.97,153.99,17461
2017/11/13,15:31:00,153.99,153.99,153.95,153.96,32537
2017/11/13,15:32:00,153.96,153.97,153.96,153.97,10665
2017/11/13,15:33:00,153.96,153.97,153.92,153.92,57312
2017/11/13,15:34:00,153.92,153.92,153.87,153.88,452407
2017/11/13,15:35:00,153.88,153.89,153.85,153.85,14648
2017/11/13,15:36:00,153.85,153.86,153.84,153.86,28441
2017/11/13,15:37:00,153.86,153.88,153.86,153.88,15991
2017/11/13,15:38:00,153.88,153.88,153.87,153.88,15830
2017/11/13,15:39:00,153.88,153.91,153.87,153.89,34497
2017/11/13,15:40:00,153.88,153.88,153.83,153.84,22824
2017/11/13,15:41:00,153.84,153.86,153.82,153.82,12411
2017/11/13,15:42:00,153.82,153.82,153.74,153.75,54706
2017/11/13,15:43:00,153.75,153.78,153.75,153.76,39580
2017/11/13,15:44:00,153.76,153.77,153.72,153.72,159110
2017/11/13,15:45:00,153.71,153.73,153.70,153.71,72224
2017/11/13,15:46:00,153.71,153.72,153.69,153.70,98423
2017/11/13,15:47:00,153.71,153.74,153.71,153.71,35530
2017/11/13,15:48:00,153.70,153.71,153.68,153.69,34280
2017/11/13,15:49:00,153.69,153.72,153.69,153.72,20886
2017/11/13,15:50:00,153.72,153.73,153.69,153.69,39577
2017/11/13,15:51:00,153.70,153.76,153.69,153.76,614352
2017/11/13,15:52:00,153.76,153.76,153.73,153.75,25340
2017/11/13,15:53:00,153.75,153.79,153.75,153.79,52579
2017/11/13,15:54:00,153.79,153.81,153.79,153.79,59956
2017/11/13,15:55:00,153.79,153.79,153.77,153.79,94434
2017/11/13,15:56:00,153.79,153.79,153.76,153.77,74341
2017/11/13,15:57:00,153.76,153.79,153.76,153.79,80004
2017/11/13,15:58:00,153.79,153.79,153.76,153.78,70809
2017/11/13,15:59:00,153.78,153.81,153.77,153.81,256003
2017/11/13,16:00:00,153.80,153.85,153.79,153.85,482762
2017/11/14,09:31:00,153.31,153.41,153.28,153.40,100210
2017/11/14,09:32:00,153.40,153.42,153.31,153.36,108959
2017/11/14,09:33:00,153.37,153.38,153.26,153.26,101368
2017/11/14,09:34:00,153.26,153.34,153.26,153.31,112213
2017/11/14,09:35:00,153.31,153.41,153.30,153.36,108180
2017/11/14,09:36:00,153.35,153.35,153.16,153.17,166597
2017/11/14,09:37:00,153.17,153.17,152.95,152.96,360495
2017/11/14,09:38:00,152.96,153.11,152.94,153.06,157848
2017/11/14,09:39:00,153.06,153.12,153.05,153.10,82506
2017/11/14,09:40:00,153.11,153.21,153.10,153.15,100089
2017/11/14,09:41:00,153.15,153.21,153.13,153.16,79227
2017/11/14,09:42:00,153.15,153.17,153.11,153.17,71719
2017/11/14,09:43:00,153.16,153.28,153.14,153.27,85214
2017/11/14,09:44:00,153.27,153.27,153.15,153.17,56674
2017/11/14,09:45:00,153.17,153.23,153.15,153.18,92422
2017/11/14,09:46:00,153.18,153.22,153.12,153.21,75836
2017/11/14,09:47:00,153.20,153.24,153.19,153.21,36469
2017/11/14,09:48:00,153.21,153.32,153.21,153.31,51562
2017/11/14,09:49:00,153.30,153.34,153.26,153.29,77313
2017/11/14,09:50:00,153.28,153.28,153.21,153.25,82483
2017/11/14,09:51:00,153.25,153.30,153.21,153.22,70980
2017/11/14,09:52:00,153.22,153.27,153.21,153.22,49550
2017/11/14,09:53:00,153.23,153.26,153.23,153.24,31545
2017/11/14,09:54:00,153.24,153.33,153.23,153.32,76007
2017/11/14,09:55:00,153.32,153.32,153.23,153.23,58307
2017/11/14,09:56:00,153.23,153.26,153.10,153.14,95822
2017/11/14,09:57:00,153.15,153.19,153.11,153.15,54900
2017/11/14,09:58:00,153.15,153.20,153.14,153.14,101931
2017/11/14,09:59:00,153.15,153.18,153.07,153.09,40630
2017/11/14,10:00:00,153.08,153.09,153.02,153.03,145137
2017/11/14,10:01:00,153.02,153.06,152.81,152.90,408142
2017/11/14,10:02:00,152.90,152.96,152.87,152.92,68625
2017/11/14,10:03:00,152.91,152.93,152.79,152.82,87600
2017/11/14,10:04:00,152.81,152.83,152.67,152.69,193781
2017/11/14,10:05:00,152.69,152.72,152.57,152.60,247441
2017/11/14,10:06:00,152.60,152.77,152.58,152.75,202928
2017/11/14,10:07:00,152.75,152.77,152.59,152.67,162183
2017/11/14,10:08:00,152.67,152.82,152.67,152.81,68869
2017/11/14,10:09:00,152.80,152.83,152.77,152.80,115326
2017/11/14,10:10:00,152.80,152.85,152.76,152.82,120528
2017/11/14,10:11:00,152.82,152.87,152.80,152.85,39759
2017/11/14,10:12:00,152.85,152.85,152.81,152.83,207596
2017/11/14,10:13:00,152.83,152.88,152.81,152.85,130172
2017/11/14,10:14:00,152.85,152.93,152.83,152.90,100192
2017/11/14,10:15:00,152.91,152.96,152.90,152.95,55913
2017/11/14,10:16:00,152.95,153.09,152.95,153.07,98810
2017/11/14,10:17:00,153.07,153.09,153.00,153.08,109125
2017/11/14,10:18:00,153.09,153.19,153.09,153.13,98542
2017/11/14,10:19:00,153.14,153.16,153.13,153.14,47525
2017/11/14,10:20:00,153.15,153.21,153.15,153.16,35222
2017/11/14,10:21:00,153.17,153.18,153.03,153.04,184044
2017/11/14,10:22:00,153.04,153.10,153.04,153.10,345372
2017/11/14,10:23:00,153.10,153.11,153.03,153.05,251595
2017/11/14,10:24:00,153.06,153.11,153.04,153.07,75818
2017/11/14,10:25:00,153.07,153.07,152.96,153.00,128261
2017/11/14,10:26:00,153.00,153.02,152.97,153.00,50194
2017/11/14,10:27:00,153.00,153.10,153.00,153.06,160367
2017/11/14,10:28:00,153.05,153.08,152.96,152.98,62845
2017/11/14,10:29:00,152.98,153.06,152.98,153.00,48351
2017/11/14,10:30:00,153.01,153.09,153.00,153.04,62653
2017/11/14,10:31:00,153.04,153.06,152.98,153.01,71947
2017/11/14,10:32:00,153.01,153.03,152.88,152.94,117439
2017/11/14,10:33:00,152.95,152.98,152.88,152.89,59462
2017/11/14,10:34:00,152.89,152.94,152.88,152.92,44229
2017/11/14,10:35:00,152.91,152.98,152.91,152.94,38065
2017/11/14,10:36:00,152.94,152.98,152.88,152.97,35442
2017/11/14,10:37:00,152.98,153.07,152.98,153.04,82058
2017/11/14,10:38:00,153.04,153.15,153.04,153.15,81419
2017/11/14,10:39:00,153.14,153.24,153.13,153.23,89498
2017/11/14,10:40:00,153.23,153.36,153.23,153.35,236583
2017/11/14,10:41:00,153.35,153.36,153.27,153.28,89998
2017/11/14,10:42:00,153.28,153.30,153.25,153.29,91768
2017/11/14,10:43:00,153.30,153.31,153.23,153.31,107206
2017/11/14,10:44:00,153.31,153.36,153.31,153.31,79877
2017/11/14,10:45:00,153.32,153.34,153.28,153.33,26058
2017/11/14,10:46:00,153.33,153.38,153.30,153.37,58663
2017/11/14,10:47:00,153.37,153.49,153.37,153.46,147025
2017/11/14,10:48:00,153.46,153.46,153.40,153.43,84973
2017/11/14,10:49:00,153.42,153.45,153.40,153.43,104139
2017/11/14,10:50:00,153.43,153.47,153.42,153.44,22907
2017/11/14,10:51:00,153.44,153.45,153.35,153.38,62607
2017/11/14,10:52:00,153.38,153.40,153.36,153.40,25069
2017/11/14,10:53:00,153.40,153.45,153.40,153.42,59979
2017/11/14,10:54:00,153.42,153.42,153.36,153.42,659615
2017/11/14,10:55:00,153.42,153.43,153.39,153.40,49542
2017/11/14,10:56:00,153.40,153.47,153.40,153.46,79016
2017/11/14,10:57:00,153.45,153.45,153.40,153.42,56826
2017/11/14,10:58:00,153.43,153.44,153.35,153.36,40954
2017/11/14,10:59:00,153.37,153.39,153.35,153.37,80735
2017/11/14,11:00:00,153.37,153.37,153.29,153.31,22674
2017/11/14,11:01:00,153.31,153.37,153.31,153.36,19192
2017/11/14,11:02:00,153.36,153.36,153.30,153.30,26873
2017/11/14,11:03:00,153.30,153.32,153.28,153.32,49534
2017/11/14,11:04:00,153.32,153.32,153.28,153.28,34724
2017/11/14,11:05:00,153.28,153.29,153.24,153.26,55457
2017/11/14,11:06:00,153.26,153.33,153.26,153.31,27092
2017/11/14,11:07:00,153.31,153.36,153.29,153.34,30293
2017/11/14,11:08:00,153.34,153.34,153.29,153.33,38478
2017/11/14,11:09:00,153.33,153.38,153.31,153.38,23564
2017/11/14,11:10:00,153.38,153.38,153.28,153.29,547619
2017/11/14,11:11:00,153.29,153.30,153.27,153.29,34382
2017/11/14,11:12:00,153.29,153.32,153.28,153.29,25486
2017/11/14,11:13:00,153.29,153.38,153.29,153.37,69918
2017/11/14,11:14:00,153.37,153.41,153.37,153.39,52640
2017/11/14,11:15:00,153.39,153.43,153.36,153.37,60867
2017/11/14,11:16:00,153.37,153.40,153.37,153.37,29721
2017/11/14,11:17:00,153.37,153.40,153.37,153.38,24231
2017/11/14,11:18:00,153.37,153.39,153.30,153.31,96489
2017/11/14,11:19:00,153.31,153.33,153.31,153.33,29589
2017/11/14,11:20:00,153.33,153.37,153.32,153.35,122466
2017/11/14,11:21:00,153.35,153.35,153.29,153.31,24718
2017/11/14,11:22:00,153.31,153.36,153.31,153.35,15442
2017/11/14,11:23:00,153.34,153.34,153.28,153.29,20757
2017/11/14,11:24:00,153.30,153.30,153.27,153.27,27914
2017/11/14,11:25:00,153.27,153.29,153.26,153.27,20491
2017/11/14,11:26:00,153.27,153.29,153.26,153.29,35847
2017/11/14,11:27:00,153.29,153.34,153.29,153.34,27278
2017/11/14,11:28:00,153.34,153.34,153.30,153.30,22525
2017/11/14,11:29:00,153.30,153.32,153.27,153.28,18743
2017/11/14,11:30:00,153.28,153.32,153.27,153.30,12833
2017/11/14,11:31:00,153.32,153.38,153.32,153.35,122847
2017/11/14,11:32:00,153.34,153.34,153.30,153.31,28858
2017/11/14,11:33:00,153.31,153.37,153.31,153.35,2706
2017/11/14,11:34:00,153.35,153.36,153.34,153.36,4478
2017/11/14,11:35:00,153.36,153.36,153.33,153.33,10342
2017/11/14,11:36:00,153.34,153.36,153.34,153.34,22886
2017/11/14,11:37:00,153.34,153.36,153.31,153.31,5207
2017/11/14,11:38:00,153.32,153.32,153.28,153.30,36996
2017/11/14,11:39:00,153.30,153.33,153.30,153.31,17494
2017/11/14,11:40:00,153.31,153.31,153.29,153.30,99150
2017/11/14,11:41:00,153.31,153.33,153.31,153.31,5304
2017/11/14,11:42:00,153.31,153.33,153.30,153.30,23800
2017/11/14,11:43:00,153.31,153.31,153.23,153.25,134360
2017/11/14,11:44:00,153.25,153.28,153.23,153.26,30105
2017/11/14,11:45:00,153.27,153.31,153.27,153.30,39161
2017/11/14,11:46:00,153.31,153.33,153.30,153.31,13114
2017/11/14,11:47:00,153.31,153.32,153.28,153.32,37930
2017/11/14,11:48:00,153.32,153.33,153.31,153.32,16476
2017/11/14,11:49:00,153.32,153.41,153.31,153.41,1000249
2017/11/14,11:50:00,153.41,153.41,153.36,153.36,39068
2017/11/14,11:51:00,153.37,153.43,153.36,153.41,7753
2017/11/14,11:52:00,153.42,153.43,153.41,153.42,6668
2017/11/14,11:53:00,153.42,153.42,153.40,153.42,17355
2017/11/14,11:54:00,153.42,153.42,153.41,153.42,5204
2017/11/14,11:55:00,153.42,153.43,153.41,153.42,31960
2017/11/14,11:56:00,153.41,153.43,153.40,153.41,4025
2017/11/14,11:57:00,153.41,153.44,153.41,153.41,423791
2017/11/14,11:58:00,153.41,153.42,153.40,153.40,10714
2017/11/14,11:59:00,153.40,153.46,153.40,153.44,101392
2017/11/14,12:00:00,153.44,153.45,153.43,153.44,5511
2017/11/14,12:01:00,153.43,153.44,153.38,153.44,50636
2017/11/14,12:02:00,153.44,153.44,153.43,153.43,4129
2017/11/14,12:03:00,153.44,153.49,153.43,153.49,55702
2017/11/14,12:04:00,153.48,153.49,153.46,153.48,9754
2017/11/14,12:05:00,153.49,153.50,153.46,153.47,13331
2017/11/14,12:06:00,153.47,153.47,153.45,153.46,14009
2017/11/14,12:07:00,153.46,153.46,153.45,153.46,510888
2017/11/14,12:08:00,153.46,153.46,153.38,153.38,147609
2017/11/14,12:09:00,153.40,153.41,153.36,153.38,130596
2017/11/14,12:10:00,153.38,153.38,153.34,153.35,21351
2017/11/14,12:11:00,153.35,153.36,153.34,153.36,18176
2017/11/14,12:12:00,153.36,153.38,153.35,153.36,12391
2017/11/14,12:13:00,153.36,153.39,153.36,153.38,10787
2017/11/14,12:14:00,153.38,153.38,153.36,153.36,43465
2017/11/14,12:15:00,153.38,153.38,153.36,153.36,333270
2017/11/14,12:16:00,153.36,153.37,153.35,153.37,6265
2017/11/14,12:17:00,153.37,153.37,153.35,153.35,6069
2017/11/14,12:18:00,153.35,153.37,153.35,153.35,6495
2017/11/14,12:19:00,153.36,153.38,153.35,153.35,13296
2017/11/14,12:20:00,153.34,153.35,153.34,153.34,5569
2017/11/14,12:21:00,153.34,153.34,153.31,153.31,61558
2017/11/14,12:22:00,153.31,153.35,153.31,153.35,155986
2017/11/14,12:23:00,153.34,153.34,153.33,153.33,7705
2017/11/14,12:24:00,153.33,153.35,153.33,153.34,17687
2017/11/14,12:25:00,153.34,153.36,153.33,153.35,10017
2017/11/14,12:26:00,153.35,153.35,153.33,153.33,3221
2017/11/14,12:27:00,153.34,153.36,153.33,153.33,12119
2017/11/14,12:28:00,153.33,153.33,153.31,153.32,1448
2017/11/14,12:29:00,153.32,153.32,153.30,153.30,4541
2017/11/14,12:30:00,153.31,153.31,153.29,153.30,5692
2017/11/14,12:31:00,153.30,153.30,153.26,153.29,14007
2017/11/14,12:32:00,153.30,153.30,153.29,153.30,2936
2017/11/14,12:33:00,153.30,153.32,153.28,153.32,9328
2017/11/14,12:34:00,153.32,153.35,153.32,153.34,5325
2017/11/14,12:35:00,153.34,153.37,153.34,153.36,8897
2017/11/14,12:36:00,153.36,153.40,153.36,153.38,14587
2017/11/14,12:37:00,153.39,153.40,153.36,153.37,9558
2017/11/14,12:38:00,153.37,153.37,153.36,153.37,6702
2017/11/14,12:39:00,153.37,153.37,153.34,153.34,8195
2017/11/14,12:40:00,153.34,153.34,153.30,153.30,9125
2017/11/14,12:41:00,153.30,153.31,153.29,153.31,7023
2017/11/14,12:42:00,153.31,153.32,153.31,153.32,19316
2017/11/14,12:43:00,153.33,153.33,153.32,153.33,14413
2017/11/14,12:44:00,153.34,153.34,153.31,153.33,23068
2017/11/14,12:45:00,153.33,153.34,153.30,153.30,7076
2017/11/14,12:46:00,153.31,153.31,153.25,153.26,15168
2017/11/14,12:47:00,153.26,153.28,153.25,153.28,9367
2017/11/14,12:48:00,153.28,153.29,153.26,153.26,10977
2017/11/14,12:49:00,153.26,153.26,153.24,153.25,8081
2017/11/14,12:50:00,153.25,153.25,153.13,153.13,68627
2017/11/14,12:51:00,153.13,153.19,153.13,153.16,76148
2017/11/14,12:52:00,153.16,153.16,153.06,153.06,76859
2017/11/14,12:53:00,153.06,153.06,152.91,152.96,88193
2017/11/14,12:54:00,152.96,152.98,152.85,152.85,66139
2017/11/14,12:55:00,152.86,152.90,152.83,152.90,39264
2017/11/14,12:56:00,152.89,152.90,152.79,152.79,19577
2017/11/14,12:57:00,152.79,152.82,152.76,152.81,118222
2017/11/14,12:58:00,152.81,152.86,152.81,152.86,68558
2017/11/14,12:59:00,152.86,152.87,152.83,152.86,12429
2017/11/14,13:00:00,152.88,152.90,152.86,152.88,54435
2017/11/14,13:01:00,152.87,152.87,152.79,152.80,67496
2017/11/14,13:02:00,152.80,152.85,152.79,152.83,16773
2017/11/14,13:03:00,152.82,152.82,152.74,152.77,15173
2017/11/14,13:04:00,152.77,152.80,152.74,152.79,86918
2017/11/14,13:05:00,152.80,152.81,152.68,152.69,48464
2017/11/14,13:06:00,152.69,152.70,152.61,152.65,46498
2017/11/14,13:07:00,152.65,152.78,152.65,152.78,34677
2017/11/14,13:08:00,152.77,152.79,152.75,152.76,27353
2017/11/14,13:09:00,152.76,152.78,152.71,152.73,17034
2017/11/14,13:10:00,152.73,152.74,152.70,152.71,69688
2017/11/14,13:11:00,152.71,152.76,152.69,152.74,56358
2017/11/14,13:12:00,152.75,152.79,152.75,152.78,27822
2017/11/14,13:13:00,152.78,152.82,152.78,152.82,23145
2017/11/14,13:14:00,152.82,152.86,152.79,152.85,25350
2017/11/14,13:15:00,152.85,152.92,152.85,152.91,59391
2017/11/14,13:16:00,152.91,152.92,152.88,152.89,98892
2017/11/14,13:17:00,152.89,152.89,152.85,152.85,17040
2017/11/14,13:18:00,152.85,152.87,152.84,152.84,20814
2017/11/14,13:19:00,152.85,152.87,152.83,152.86,41016
2017/11/14,13:20:00,152.85,152.88,152.84,152.85,33750
2017/11/14,13:21:00,152.85,152.86,152.85,152.85,2942
2017/11/14,13:22:00,152.85,152.91,152.85,152.89,53041
2017/11/14,13:23:00,152.90,152.91,152.90,152.91,12272
2017/11/14,13:24:00,152.91,153.01,152.91,152.99,108274
2017/11/14,13:25:00,152.99,152.99,152.95,152.97,51153
2017/11/14,13:26:00,152.97,152.98,152.96,152.97,10454
2017/11/14,13:27:00,152.96,152.98,152.95,152.96,12748
2017/11/14,13:28:00,152.96,152.97,152.93,152.93,17520
2017/11/14,13:29:00,152.93,152.97,152.93,152.96,8293
2017/11/14,13:30:00,152.96,152.96,152.93,152.95,5231
2017/11/14,13:31:00,152.96,152.99,152.95,152.98,6437
2017/11/14,13:32:00,152.98,152.98,152.93,152.93,21529
2017/11/14,13:33:00,152.93,152.96,152.93,152.95,18299
2017/11/14,13:34:00,152.94,152.94,152.91,152.92,3757
2017/11/14,13:35:00,152.91,152.92,152.89,152.89,115332
2017/11/14,13:36:00,152.89,152.90,152.85,152.90,27919
2017/11/14,13:37:00,152.90,152.98,152.90,152.97,16618
2017/11/14,13:38:00,152.97,153.01,152.97,152.98,60917
2017/11/14,13:39:00,152.98,152.98,152.96,152.96,7614
2017/11/14,13:40:00,152.95,152.96,152.95,152.96,6756
2017/11/14,13:41:00,152.97,153.03,152.97,153.02,31514
2017/11/14,13:42:00,153.02,153.02,152.99,153.01,13448
2017/11/14,13:43:00,153.02,153.04,153.00,153.04,17723
2017/11/14,13:44:00,153.03,153.05,153.03,153.03,25116
2017/11/14,13:45:00,153.03,153.05,153.03,153.05,4857
2017/11/14,13:46:00,153.04,153.14,153.04,153.14,92177
2017/11/14,13:47:00,153.14,153.14,153.11,153.14,26364
2017/11/14,13:48:00,153.13,153.13,153.12,153.13,2382
2017/11/14,13:49:00,153.12,153.15,153.12,153.14,21155
2017/11/14,13:50:00,153.14,153.14,153.11,153.12,12339
2017/11/14,13:51:00,153.11,153.12,153.08,153.08,24284
2017/11/14,13:52:00,153.08,153.09,153.05,153.05,58557
2017/11/14,13:53:00,153.06,153.06,153.04,153.04,4802
2017/11/14,13:54:00,153.04,153.08,153.04,153.07,6163
2017/11/14,13:55:00,153.08,153.08,153.04,153.04,11108
2017/11/14,13:56:00,153.04,153.07,153.03,153.07,11015
2017/11/14,13:57:00,153.07,153.09,153.06,153.07,10294
2017/11/14,13:58:00,153.07,153.07,153.02,153.03,83157
2017/11/14,13:59:00,153.03,153.05,153.03,153.04,6094
2017/11/14,14:00:00,153.04,153.09,153.04,153.09,6434
2017/11/14,14:01:00,153.10,153.11,153.08,153.09,11742
2017/11/14,14:02:00,153.09,153.13,153.09,153.13,5404
2017/11/14,14:03:00,153.13,153.13,153.10,153.10,13488
2017/11/14,14:04:00,153.09,153.09,153.05,153.07,19594
2017/11/14,14:05:00,153.07,153.09,153.07,153.09,4268
2017/11/14,14:06:00,153.09,153.13,153.09,153.12,16235
2017/11/14,14:07:00,153.12,153.12,153.07,153.09,30025
2017/11/14,14:08:00,153.09,153.12,153.09,153.12,7383
2017/11/14,14:09:00,153.12,153.15,153.11,153.15,63930
2017/11/14,14:10:00,153.15,153.15,153.12,153.15,12999
2017/11/14,14:11:00,153.14,153.18,153.14,153.18,10822
2017/11/14,14:12:00,153.18,153.18,153.13,153.15,5265
2017/11/14,14:13:00,153.16,153.17,153.16,153.17,1819
2017/11/14,14:14:00,153.17,153.17,153.15,153.16,5217
2017/11/14,14:15:00,153.16,153.18,153.15,153.18,3542
2017/11/14,14:16:00,153.19,153.20,153.17,153.18,12996
2017/11/14,14:17:00,153.17,153.18,153.16,153.16,11235
2017/11/14,14:18:00,153.16,153.16,153.15,153.16,3047
2017/11/14,14:19:00,153.16,153.17,153.16,153.16,6539
2017/11/14,14:20:00,153.16,153.17,153.16,153.16,1803
2017/11/14,14:21:00,153.16,153.16,153.14,153.14,5874
2017/11/14,14:22:00,153.14,153.15,153.13,153.14,4621
2017/11/14,14:23:00,153.14,153.14,153.13,153.14,4432
2017/11/14,14:24:00,153.14,153.16,153.12,153.12,8627
2017/11/14,14:25:00,153.13,153.13,153.11,153.11,7627
2017/11/14,14:26:00,153.11,153.12,153.11,153.12,572045
2017/11/14,14:27:00,153.12,153.12,153.03,153.07,61052
2017/11/14,14:28:00,153.06,153.16,153.06,153.15,58146
2017/11/14,14:29:00,153.15,153.16,153.14,153.15,2497
2017/11/14,14:30:00,153.15,153.16,153.14,153.15,511149
2017/11/14,14:31:00,153.15,153.17,153.15,153.17,13275
2017/11/14,14:32:00,153.18,153.19,153.15,153.15,12963
2017/11/14,14:33:00,153.15,153.15,153.04,153.05,32262
2017/11/14,14:34:00,153.06,153.10,153.06,153.09,23932
2017/11/14,14:35:00,153.09,153.09,153.05,153.05,17365
2017/11/14,14:36:00,153.06,153.06,153.05,153.05,32538
2017/11/14,14:37:00,153.06,153.08,153.06,153.07,53224
2017/11/14,14:38:00,153.08,153.10,153.08,153.08,16029
2017/11/14,14:39:00,153.08,153.09,153.06,153.06,7443
2017/11/14,14:40:00,153.06,153.12,153.06,153.10,30662
2017/11/14,14:41:00,153.10,153.12,153.10,153.12,6909
2017/11/14,14:42:00,153.13,153.13,153.13,153.13,3100
2017/11/14,14:43:00,153.13,153.16,153.13,153.16,4576
2017/11/14,14:44:00,153.16,153.19,153.16,153.17,7346
2017/11/14,14:45:00,153.18,153.18,153.15,153.15,9878
2017/11/14,14:46:00,153.14,153.19,153.14,153.19,34146
2017/11/14,14:47:00,153.19,153.20,153.18,153.18,10773
2017/11/14,14:48:00,153.19,153.19,153.16,153.16,10908
2017/11/14,14:49:00,153.15,153.16,153.15,153.16,5256
2017/11/14,14:50:00,153.16,153.16,153.11,153.12,46140
2017/11/14,14:51:00,153.12,153.16,153.12,153.16,3870
2017/11/14,14:52:00,153.16,153.19,153.15,153.18,4009
2017/11/14,14:53:00,153.18,153.21,153.18,153.21,105391
2017/11/14,14:54:00,153.21,153.23,153.21,153.21,20521
2017/11/14,14:55:00,153.21,153.24,153.21,153.24,15402
2017/11/14,14:56:00,153.24,153.25,153.23,153.24,5682
2017/11/14,14:57:00,153.24,153.24,153.21,153.21,22412
2017/11/14,14:58:00,153.21,153.23,153.21,153.23,8357
2017/11/14,14:59:00,153.23,153.24,153.21,153.22,7360
2017/11/14,15:00:00,153.22,153.22,153.21,153.21,28646
2017/11/14,15:01:00,153.21,153.23,153.20,153.23,66231
2017/11/14,15:02:00,153.23,153.23,153.21,153.21,18326
2017/11/14,15:03:00,153.21,153.32,153.21,153.32,149865
2017/11/14,15:04:00,153.32,153.37,153.32,153.34,91384
2017/11/14,15:05:00,153.34,153.35,153.31,153.33,38920
2017/11/14,15:06:00,153.33,153.34,153.31,153.34,36147
2017/11/14,15:07:00,153.34,153.34,153.30,153.33,46067
2017/11/14,15:08:00,153.33,153.33,153.30,153.32,45852
2017/11/14,15:09:00,153.32,153.32,153.29,153.29,14174
2017/11/14,15:10:00,153.29,153.29,153.27,153.28,64062
2017/11/14,15:11:00,153.28,153.29,153.27,153.28,32568
2017/11/14,15:12:00,153.29,153.32,153.28,153.31,8931
2017/11/14,15:13:00,153.31,153.32,153.31,153.31,8463
2017/11/14,15:14:00,153.31,153.31,153.28,153.31,46938
2017/11/14,15:15:00,153.31,153.31,153.29,153.31,13298
2017/11/14,15:16:00,153.32,153.34,153.32,153.33,21228
2017/11/14,15:17:00,153.32,153.32,153.30,153.30,11946
2017/11/14,15:18:00,153.29,153.31,153.29,153.30,8195
2017/11/14,15:19:00,153.31,153.32,153.30,153.30,16101
2017/11/14,15:20:00,153.30,153.32,153.30,153.31,7733
2017/11/14,15:21:00,153.31,153.31,153.29,153.29,16662
2017/11/14,15:22:00,153.29,153.30,153.29,153.29,4042
2017/11/14,15:23:00,153.30,153.30,153.26,153.26,15248
2017/11/14,15:24:00,153.26,153.27,153.24,153.25,34310
2017/11/14,15:25:00,153.24,153.25,153.23,153.25,22576
2017/11/14,15:26:00,153.25,153.25,153.21,153.24,13834
2017/11/14,15:27:00,153.24,153.24,153.21,153.21,10758
2017/11/14,15:28:00,153.22,153.23,153.20,153.22,54752
2017/11/14,15:29:00,153.22,153.24,153.20,153.21,21391
2017/11/14,15:30:00,153.21,153.21,153.18,153.18,8656
2017/11/14,15:31:00,153.19,153.20,153.19,153.19,15809
2017/11/14,15:32:00,153.20,153.22,153.19,153.22,16555
2017/11/14,15:33:00,153.22,153.24,153.21,153.22,23599
2017/11/14,15:34:00,153.22,153.24,153.22,153.23,19137
2017/11/14,15:35:00,153.24,153.27,153.23,153.27,16290
2017/11/14,15:36:00,153.27,153.28,153.23,153.23,29289
2017/11/14,15:37:00,153.23,153.29,153.23,153.29,20932
2017/11/14,15:38:00,153.29,153.33,153.29,153.33,7791
2017/11/14,15:39:00,153.32,153.34,153.29,153.31,62329
2017/11/14,15:40:00,153.31,153.31,153.21,153.21,42008
2017/11/14,15:41:00,153.21,153.21,153.17,153.17,60190
2017/11/14,15:42:00,153.17,153.18,153.13,153.13,11634
2017/11/14,15:43:00,153.14,153.16,153.11,153.16,39290
2017/11/14,15:44:00,153.16,153.22,153.16,153.22,64282
2017/11/14,15:45:00,153.22,153.22,153.16,153.17,50139
2017/11/14,15:46:00,153.16,153.21,153.14,153.21,28557
2017/11/14,15:47:00,153.21,153.23,153.21,153.22,27458
2017/11/14,15:48:00,153.22,153.23,153.20,153.21,21391
2017/11/14,15:49:00,153.22,153.23,153.16,153.17,27593
2017/11/14,15:50:00,153.16,153.23,153.16,153.23,66564
2017/11/14,15:51:00,153.23,153.28,153.21,153.27,253355
2017/11/14,15:52:00,153.27,153.28,153.25,153.26,26112
2017/11/14,15:53:00,153.26,153.31,153.26,153.31,73828
2017/11/14,15:54:00,153.31,153.32,153.28,153.29,76220
2017/11/14,15:55:00,153.29,153.32,153.29,153.32,61774
2017/11/14,15:56:00,153.31,153.32,153.30,153.32,66469
2017/11/14,15:57:00,153.32,153.33,153.30,153.30,104461
2017/11/14,15:58:00,153.31,153.35,153.29,153.32,162349
2017/11/14,15:59:00,153.33,153.35,153.31,153.32,170624
2017/11/14,16:00:00,153.32,153.35,153.31,153.35,408309
2017/11/15,09:31:00,152.61,152.68,152.55,152.55,215999
2017/11/15,09:32:00,152.55,152.57,152.46,152.49,204781
2017/11/15,09:33:00,152.49,152.59,152.46,152.55,119869
2017/11/15,09:34:00,152.56,152.58,152.42,152.45,103262
2017/11/15,09:35:00,152.45,152.54,152.45,152.45,45920
2017/11/15,09:36:00,152.45,152.49,152.35,152.38,289593
2017/11/15,09:37:00,152.38,152.41,151.96,152.02,448784
2017/11/15,09:38:00,152.03,152.16,152.03,152.09,128097
2017/11/15,09:39:00,152.09,152.14,152.06,152.11,61906
2017/11/15,09:40:00,152.12,152.12,151.80,151.87,264102
2017/11/15,09:41:00,151.87,151.89,151.78,151.85,206017
2017/11/15,09:42:00,151.85,151.97,151.85,151.89,146228
2017/11/15,09:43:00,151.90,152.03,151.90,152.03,309411
2017/11/15,09:44:00,152.02,152.03,151.95,151.98,180819
2017/11/15,09:45:00,151.98,152.03,151.88,151.94,116510
2017/11/15,09:46:00,151.94,152.02,151.91,152.01,61108
2017/11/15,09:47:00,152.01,152.12,151.99,152.10,246784
2017/11/15,09:48:00,152.10,152.24,152.09,152.23,561625
2017/11/15,09:49:00,152.23,152.23,152.14,152.16,74618
2017/11/15,09:50:00,152.16,152.17,152.04,152.07,185707
2017/11/15,09:51:00,152.05,152.06,151.93,151.97,114671
2017/11/15,09:52:00,151.96,151.98,151.91,151.98,85578
2017/11/15,09:53:00,151.98,152.18,151.98,152.16,140692
2017/11/15,09:54:00,152.15,152.18,151.97,152.00,124326
2017/11/15,09:55:00,152.01,152.05,151.97,152.01,82336
2017/11/15,09:56:00,152.01,152.04,151.95,151.99,82215
2017/11/15,09:57:00,151.99,152.09,151.98,152.05,90949
2017/11/15,09:58:00,152.05,152.06,151.99,151.99,78296
2017/11/15,09:59:00,151.99,152.01,151.93,151.96,112655
2017/11/15,10:00:00,151.96,152.03,151.96,152.01,119673
2017/11/15,10:01:00,152.01,152.08,151.95,152.04,72720
2017/11/15,10:02:00,152.04,152.08,152.01,152.04,87358
2017/11/15,10:03:00,152.06,152.26,152.06,152.25,117308
2017/11/15,10:04:00,152.26,152.26,152.18,152.19,363914
2017/11/15,10:05:00,152.19,152.28,152.19,152.28,46161
2017/11/15,10:06:00,152.28,152.33,152.23,152.27,113967
2017/11/15,10:07:00,152.27,152.35,152.25,152.34,77527
2017/11/15,10:08:00,152.34,152.38,152.32,152.38,52561
2017/11/15,10:09:00,152.38,152.42,152.32,152.35,93040
2017/11/15,10:10:00,152.35,152.35,152.30,152.34,48415
2017/11/15,10:11:00,152.34,152.43,152.34,152.38,46699
2017/11/15,10:12:00,152.38,152.45,152.37,152.43,92666
2017/11/15,10:13:00,152.43,152.45,152.38,152.39,25593
2017/11/15,10:14:00,152.39,152.41,152.30,152.33,39677
2017/11/15,10:15:00,152.33,152.33,152.26,152.32,30504
2017/11/15,10:16:00,152.31,152.35,152.28,152.35,34043
2017/11/15,10:17:00,152.36,152.45,152.34,152.45,62463
2017/11/15,10:18:00,152.45,152.47,152.39,152.40,43196
2017/11/15,10:19:00,152.40,152.47,152.38,152.45,129233
2017/11/15,10:20:00,152.45,152.52,152.42,152.46,56783
2017/11/15,10:21:00,152.46,152.50,152.37,152.39,52575
2017/11/15,10:22:00,152.39,152.43,152.35,152.35,51458
2017/11/15,10:23:00,152.36,152.45,152.34,152.42,61830
2017/11/15,10:24:00,152.42,152.48,152.42,152.46,35768
2017/11/15,10:25:00,152.46,152.53,152.45,152.48,35026
2017/11/15,10:26:00,152.48,152.50,152.46,152.49,57250
2017/11/15,10:27:00,152.50,152.56,152.50,152.51,35090
2017/11/15,10:28:00,152.51,152.52,152.47,152.50,40479
2017/11/15,10:29:00,152.51,152.51,152.47,152.48,44786
2017/11/15,10:30:00,152.47,152.49,152.41,152.45,69869
2017/11/15,10:31:00,152.43,152.47,152.43,152.46,25049
2017/11/15,10:32:00,152.46,152.46,152.41,152.44,37755
2017/11/15,10:33:00,152.44,152.49,152.44,152.49,22143
2017/11/15,10:34:00,152.50,152.54,152.48,152.53,44561
2017/11/15,10:35:00,152.52,152.56,152.52,152.56,22824
2017/11/15,10:36:00,152.56,152.71,152.56,152.69,103640
2017/11/15,10:37:00,152.69,152.72,152.67,152.70,80929
2017/11/15,10:38:00,152.71,152.75,152.70,152.71,181684
2017/11/15,10:39:00,152.71,152.73,152.67,152.67,99821
2017/11/15,10:40:00,152.67,152.76,152.66,152.74,137315
2017/11/15,10:41:00,152.74,152.79,152.72,152.72,90389
2017/11/15,10:42:00,152.72,152.72,152.67,152.69,77492
2017/11/15,10:43:00,152.70,152.73,152.67,152.69,46061
2017/11/15,10:44:00,152.68,152.70,152.65,152.67,42865
2017/11/15,10:45:00,152.67,152.72,152.65,152.72,113827
2017/11/15,10:46:00,152.72,152.72,152.61,152.63,46162
2017/11/15,10:47:00,152.63,152.65,152.60,152.62,28764
2017/11/15,10:48:00,152.62,152.68,152.60,152.64,38457
2017/11/15,10:49:00,152.64,152.66,152.61,152.63,15575
2017/11/15,10:50:00,152.63,152.66,152.57,152.65,99096
2017/11/15,10:51:00,152.64,152.70,152.64,152.66,40975
2017/11/15,10:52:00,152.66,152.72,152.66,152.68,62755
2017/11/15,10:53:00,152.68,152.69,152.61,152.63,23618
2017/11/15,10:54:00,152.63,152.65,152.62,152.63,39966
2017/11/15,10:55:00,152.63,152.64,152.58,152.64,36132
2017/11/15,10:56:00,152.63,152.69,152.63,152.68,20160
2017/11/15,10:57:00,152.68,152.74,152.67,152.71,32198
2017/11/15,10:58:00,152.71,152.75,152.68,152.75,46515
2017/11/15,10:59:00,152.75,152.81,152.75,152.78,49551
2017/11/15,11:00:00,152.78,152.81,152.76,152.81,179002
2017/11/15,11:01:00,152.81,152.84,152.78,152.83,59915
2017/11/15,11:02:00,152.83,152.87,152.81,152.81,80360
2017/11/15,11:03:00,152.81,152.83,152.75,152.78,64205
2017/11/15,11:04:00,152.78,152.82,152.78,152.82,26666
2017/11/15,11:05:00,152.83,152.84,152.79,152.81,12483
2017/11/15,11:06:00,152.80,152.80,152.75,152.77,10430
2017/11/15,11:07:00,152.77,152.79,152.73,152.75,77380
2017/11/15,11:08:00,152.74,152.78,152.73,152.78,24165
2017/11/15,11:09:00,152.78,152.78,152.75,152.76,15044
2017/11/15,11:10:00,152.76,152.79,152.74,152.79,12230
2017/11/15,11:11:00,152.79,152.81,152.79,152.79,11961
2017/11/15,11:12:00,152.79,152.81,152.78,152.79,32044
2017/11/15,11:13:00,152.79,152.79,152.76,152.77,13187
2017/11/15,11:14:00,152.77,152.77,152.70,152.72,44327
2017/11/15,11:15:00,152.72,152.74,152.69,152.73,24581
2017/11/15,11:16:00,152.73,152.78,152.72,152.77,29417
2017/11/15,11:17:00,152.77,152.78,152.75,152.78,16237
2017/11/15,11:18:00,152.78,152.89,152.78,152.85,52886
2017/11/15,11:19:00,152.85,152.88,152.85,152.87,20725
2017/11/15,11:20:00,152.88,152.89,152.86,152.88,26535
2017/11/15,11:21:00,152.88,152.91,152.87,152.90,22517
2017/11/15,11:22:00,152.90,152.95,152.90,152.92,152979
2017/11/15,11:23:00,152.93,152.99,152.92,152.95,147653
2017/11/15,11:24:00,152.95,152.99,152.95,152.95,65602
2017/11/15,11:25:00,152.95,153.00,152.94,152.98,39583
2017/11/15,11:26:00,152.99,153.00,152.95,152.98,24796
2017/11/15,11:27:00,152.98,152.99,152.95,152.95,20427
2017/11/15,11:28:00,152.95,152.96,152.89,152.90,128596
2017/11/15,11:29:00,152.90,152.93,152.90,152.90,58766
2017/11/15,11:30:00,152.90,152.91,152.87,152.90,91075
2017/11/15,11:31:00,152.90,152.97,152.90,152.92,46044
2017/11/15,11:32:00,152.93,152.94,152.89,152.91,100919
2017/11/15,11:33:00,152.91,152.93,152.90,152.92,44626
2017/11/15,11:34:00,152.92,152.93,152.89,152.89,57494
2017/11/15,11:35:00,152.89,152.90,152.85,152.87,39796
2017/11/15,11:36:00,152.87,152.90,152.87,152.88,17927
2017/11/15,11:37:00,152.88,152.89,152.85,152.87,83569
2017/11/15,11:38:00,152.87,152.87,152.83,152.86,41100
2017/11/15,11:39:00,152.86,152.89,152.85,152.86,15851
2017/11/15,11:40:00,152.87,152.89,152.85,152.86,22080
2017/11/15,11:41:00,152.86,152.90,152.86,152.89,19539
2017/11/15,11:42:00,152.89,152.93,152.89,152.91,17686
2017/11/15,11:43:00,152.90,152.91,152.88,152.89,22142
2017/11/15,11:44:00,152.88,152.90,152.86,152.88,20476
2017/11/15,11:45:00,152.88,152.88,152.86,152.88,5570
2017/11/15,11:46:00,152.87,152.88,152.87,152.88,6324
2017/11/15,11:47:00,152.88,152.89,152.86,152.89,14429
2017/11/15,11:48:00,152.89,152.93,152.88,152.92,15073
2017/11/15,11:49:00,152.92,152.92,152.89,152.89,22136
2017/11/15,11:50:00,152.89,152.89,152.86,152.86,12754
2017/11/15,11:51:00,152.87,152.88,152.85,152.85,10182
2017/11/15,11:52:00,152.86,152.88,152.86,152.86,9494
2017/11/15,11:53:00,152.86,152.87,152.85,152.86,8099
2017/11/15,11:54:00,152.86,152.88,152.86,152.87,15507
2017/11/15,11:55:00,152.87,152.90,152.87,152.90,27605
2017/11/15,11:56:00,152.90,152.91,152.87,152.88,54773
2017/11/15,11:57:00,152.88,152.88,152.86,152.86,15722
2017/11/15,11:58:00,152.86,152.87,152.85,152.86,212811
2017/11/15,11:59:00,152.87,152.90,152.87,152.88,24404
2017/11/15,12:00:00,152.88,152.88,152.86,152.86,12381
2017/11/15,12:01:00,152.87,152.88,152.80,152.81,34107
2017/11/15,12:02:00,152.80,152.82,152.77,152.77,40304
2017/11/15,12:03:00,152.77,152.77,152.70,152.71,453301
2017/11/15,12:04:00,152.71,152.71,152.64,152.68,48003
2017/11/15,12:05:00,152.68,152.68,152.62,152.66,55610
2017/11/15,12:06:00,152.66,152.68,152.64,152.66,20271
2017/11/15,12:07:00,152.66,152.71,152.66,152.71,10193
2017/11/15,12:08:00,152.71,152.76,152.68,152.74,64737
2017/11/15,12:09:00,152.74,152.74,152.69,152.71,16085
2017/11/15,12:10:00,152.71,152.71,152.69,152.70,9343
2017/11/15,12:11:00,152.70,152.72,152.66,152.67,51512
2017/11/15,12:12:00,152.67,152.71,152.67,152.70,15090
2017/11/15,12:13:00,152.70,152.73,152.70,152.73,8374
2017/11/15,12:14:00,152.73,152.74,152.71,152.73,16293
2017/11/15,12:15:00,152.73,152.73,152.70,152.72,8976
2017/11/15,12:16:00,152.72,152.74,152.72,152.73,7488
2017/11/15,12:17:00,152.73,152.73,152.72,152.72,2024
2017/11/15,12:18:00,152.73,152.75,152.73,152.74,25089
2017/11/15,12:19:00,152.74,152.76,152.73,152.73,27067
2017/11/15,12:20:00,152.74,152.74,152.70,152.71,8188
2017/11/15,12:21:00,152.71,152.71,152.64,152.64,4613
2017/11/15,12:22:00,152.65,152.65,152.62,152.65,8180
2017/11/15,12:23:00,152.65,152.66,152.65,152.66,1583
2017/11/15,12:24:00,152.66,152.73,152.66,152.73,8439
2017/11/15,12:25:00,152.73,152.73,152.71,152.72,5925
2017/11/15,12:26:00,152.73,152.74,152.72,152.73,24315
2017/11/15,12:27:00,152.73,152.73,152.71,152.71,4768
2017/11/15,12:28:00,152.71,152.71,152.67,152.68,41894
2017/11/15,12:29:00,152.68,152.70,152.68,152.70,19727
2017/11/15,12:30:00,152.70,152.73,152.68,152.73,36034
2017/11/15,12:31:00,152.74,152.74,152.72,152.73,23230
2017/11/15,12:32:00,152.74,152.77,152.73,152.77,14966
2017/11/15,12:33:00,152.76,152.78,152.75,152.77,14462
2017/11/15,12:34:00,152.77,152.77,152.74,152.76,9084
2017/11/15,12:35:00,152.76,152.81,152.76,152.81,10240
2017/11/15,12:36:00,152.81,152.82,152.78,152.79,11384
2017/11/15,12:37:00,152.78,152.80,152.78,152.80,5799
2017/11/15,12:38:00,152.80,152.80,152.78,152.78,7287
2017/11/15,12:39:00,152.78,152.78,152.76,152.77,6555
2017/11/15,12:40:00,152.76,152.81,152.76,152.81,4184
2017/11/15,12:41:00,152.81,152.82,152.80,152.81,13999
2017/11/15,12:42:00,152.81,152.81,152.78,152.78,19535
2017/11/15,12:43:00,152.77,152.80,152.76,152.79,4847
2017/11/15,12:44:00,152.79,152.79,152.76,152.76,3789
2017/11/15,12:45:00,152.76,152.76,152.74,152.74,2308
2017/11/15,12:46:00,152.74,152.75,152.66,152.66,49916
2017/11/15,12:47:00,152.66,152.68,152.62,152.66,54389
2017/11/15,12:48:00,152.66,152.69,152.65,152.69,22695
2017/11/15,12:49:00,152.69,152.71,152.69,152.70,4918
2017/11/15,12:50:00,152.70,152.70,152.68,152.68,416673
2017/11/15,12:51:00,152.68,152.71,152.68,152.71,25440
2017/11/15,12:52:00,152.72,152.76,152.72,152.75,16440
2017/11/15,12:53:00,152.75,152.77,152.75,152.77,7265
2017/11/15,12:54:00,152.76,152.79,152.76,152.79,12594
2017/11/15,12:55:00,152.78,152.79,152.73,152.75,49470
2017/11/15,12:56:00,152.75,152.78,152.75,152.78,9041
2017/11/15,12:57:00,152.79,152.79,152.78,152.78,4779
2017/11/15,12:58:00,152.78,152.78,152.76,152.76,4503
2017/11/15,12:59:00,152.76,152.79,152.76,152.78,5296
2017/11/15,13:00:00,152.78,152.78,152.77,152.78,3757
2017/11/15,13:01:00,152.78,152.78,152.73,152.75,6145
2017/11/15,13:02:00,152.74,152.75,152.72,152.75,11393
2017/11/15,13:03:00,152.75,152.78,152.74,152.74,15712
2017/11/15,13:04:00,152.74,152.75,152.73,152.75,4360
2017/11/15,13:05:00,152.75,152.75,152.75,152.75,3417
2017/11/15,13:06:00,152.75,152.75,152.70,152.72,434061
2017/11/15,13:07:00,152.71,152.71,152.68,152.68,10918
2017/11/15,13:08:00,152.68,152.69,152.66,152.67,13193
2017/11/15,13:09:00,152.68,152.69,152.64,152.65,13086
2017/11/15,13:10:00,152.65,152.67,152.64,152.65,11533
2017/11/15,13:11:00,152.65,152.69,152.63,152.69,12769
2017/11/15,13:12:00,152.69,152.70,152.68,152.69,15987
2017/11/15,13:13:00,152.69,152.70,152.65,152.66,27258
2017/11/15,13:14:00,152.66,152.67,152.65,152.66,3984
2017/11/15,13:15:00,152.66,152.66,152.58,152.62,32511
2017/11/15,13:16:00,152.61,152.63,152.61,152.62,24076
2017/11/15,13:17:00,152.61,152.62,152.59,152.59,66453
2017/11/15,13:18:00,152.59,152.60,152.55,152.59,16696
2017/11/15,13:19:00,152.60,152.62,152.60,152.62,6094
2017/11/15,13:20:00,152.61,152.61,152.57,152.58,21010
2017/11/15,13:21:00,152.58,152.60,152.58,152.59,14754
2017/11/15,13:22:00,152.59,152.59,152.53,152.56,26321
2017/11/15,13:23:00,152.56,152.60,152.56,152.60,33813
2017/11/15,13:24:00,152.59,152.59,152.56,152.57,9760
2017/11/15,13:25:00,152.57,152.62,152.57,152.62,16025
2017/11/15,13:26:00,152.62,152.63,152.61,152.61,7200
2017/11/15,13:27:00,152.60,152.61,152.60,152.61,24600
2017/11/15,13:28:00,152.60,152.60,152.55,152.55,8981
2017/11/15,13:29:00,152.56,152.57,152.54,152.56,28374
2017/11/15,13:30:00,152.57,152.57,152.51,152.53,111932
2017/11/15,13:31:00,152.54,152.59,152.54,152.57,36738
2017/11/15,13:32:00,152.57,152.60,152.57,152.59,321052
2017/11/15,13:33:00,152.60,152.60,152.59,152.60,22879
2017/11/15,13:34:00,152.60,152.61,152.56,152.57,41564
2017/11/15,13:35:00,152.57,152.59,152.56,152.58,44007
2017/11/15,13:36:00,152.59,152.60,152.58,152.60,63249
2017/11/15,13:37:00,152.60,152.61,152.59,152.61,24262
2017/11/15,13:38:00,152.60,152.61,152.59,152.61,31241
2017/11/15,13:39:00,152.61,152.61,152.59,152.60,5649
2017/11/15,13:40:00,152.60,152.60,152.55,152.55,54687
2017/11/15,13:41:00,152.55,152.57,152.54,152.57,35182
2017/11/15,13:42:00,152.57,152.60,152.57,152.60,1668
2017/11/15,13:43:00,152.59,152.66,152.59,152.66,13867
2017/11/15,13:44:00,152.66,152.69,152.64,152.68,21278
2017/11/15,13:45:00,152.68,152.70,152.67,152.67,21216
2017/11/15,13:46:00,152.68,152.68,152.65,152.66,4700
2017/11/15,13:47:00,152.66,152.67,152.66,152.66,3299
2017/11/15,13:48:00,152.66,152.71,152.66,152.71,69539
2017/11/15,13:49:00,152.71,152.74,152.71,152.74,33596
2017/11/15,13:50:00,152.73,152.76,152.72,152.74,106922
2017/11/15,13:51:00,152.75,152.75,152.70,152.72,49148
2017/11/15,13:52:00,152.72,152.78,152.72,152.78,36432
2017/11/15,13:53:00,152.78,152.79,152.73,152.74,26913
2017/11/15,13:54:00,152.75,152.76,152.70,152.70,10647
2017/11/15,13:55:00,152.71,152.72,152.70,152.70,4386
2017/11/15,13:56:00,152.70,152.70,152.68,152.68,2437
2017/11/15,13:57:00,152.68,152.69,152.63,152.65,67673
2017/11/15,13:58:00,152.65,152.68,152.65,152.67,9629
2017/11/15,13:59:00,152.67,152.67,152.66,152.66,15011
2017/11/15,14:00:00,152.65,152.68,152.65,152.68,18241
2017/11/15,14:01:00,152.68,152.70,152.67,152.70,9129
2017/11/15,14:02:00,152.70,152.72,152.69,152.70,12970
2017/11/15,14:03:00,152.70,152.72,152.60,152.63,40726
2017/11/15,14:04:00,152.63,152.69,152.63,152.67,15469
2017/11/15,14:05:00,152.67,152.69,152.66,152.69,9597
2017/11/15,14:06:00,152.68,152.70,152.67,152.68,18665
2017/11/15,14:07:00,152.68,152.71,152.68,152.69,19858
2017/11/15,14:08:00,152.70,152.70,152.66,152.67,3345
2017/11/15,14:09:00,152.66,152.67,152.64,152.64,20806
2017/11/15,14:10:00,152.65,152.67,152.64,152.64,13073
2017/11/15,14:11:00,152.64,152.65,152.62,152.64,29220
2017/11/15,14:12:00,152.65,152.65,152.59,152.60,93994
2017/11/15,14:13:00,152.60,152.67,152.60,152.65,45709
2017/11/15,14:14:00,152.65,152.65,152.63,152.65,9529
2017/11/15,14:15:00,152.65,152.67,152.65,152.67,7134
2017/11/15,14:16:00,152.67,152.70,152.64,152.64,13677
2017/11/15,14:17:00,152.64,152.70,152.64,152.70,15416
2017/11/15,14:18:00,152.70,152.74,152.70,152.72,67518
2017/11/15,14:19:00,152.71,152.71,152.68,152.69,19704
2017/11/15,14:20:00,152.69,152.71,152.67,152.71,7775
2017/11/15,14:21:00,152.70,152.72,152.70,152.72,4600
2017/11/15,14:22:00,152.71,152.74,152.71,152.73,22866
2017/11/15,14:23:00,152.73,152.74,152.72,152.73,3233
2017/11/15,14:24:00,152.73,152.75,152.73,152.74,3223
2017/11/15,14:25:00,152.74,152.74,152.68,152.68,26874
2017/11/15,14:26:00,152.68,152.69,152.66,152.69,10242
2017/11/15,14:27:00,152.69,152.72,152.69,152.72,8960
2017/11/15,14:28:00,152.72,152.74,152.71,152.74,20282
2017/11/15,14:29:00,152.74,152.76,152.73,152.74,10987
2017/11/15,14:30:00,152.74,152.76,152.72,152.75,3747
2017/11/15,14:31:00,152.75,152.75,152.73,152.74,10608
2017/11/15,14:32:00,152.74,152.76,152.73,152.76,11482
2017/11/15,14:33:00,152.75,152.79,152.75,152.77,18612
2017/11/15,14:34:00,152.77,152.78,152.73,152.74,14623
2017/11/15,14:35:00,152.74,152.76,152.74,152.75,8939
2017/11/15,14:36:00,152.75,152.75,152.71,152.73,8767
2017/11/15,14:37:00,152.72,152.74,152.69,152.72,14809
2017/11/15,14:38:00,152.73,152.74,152.72,152.74,8860
2017/11/15,14:39:00,152.74,152.77,152.74,152.74,11847
2017/11/15,14:40:00,152.74,152.74,152.71,152.73,7877
2017/11/15,14:41:00,152.73,152.75,152.72,152.75,8864
2017/11/15,14:42:00,152.74,152.75,152.73,152.73,7545
2017/11/15,14:43:00,152.73,152.74,152.72,152.74,2963
2017/11/15,14:44:00,152.74,152.75,152.72,152.74,25360
2017/11/15,14:45:00,152.74,152.76,152.74,152.76,20244
2017/11/15,14:46:00,152.76,152.79,152.76,152.78,17737
2017/11/15,14:47:00,152.78,152.80,152.78,152.80,30098
2017/11/15,14:48:00,152.80,152.81,152.79,152.80,11322
2017/11/15,14:49:00,152.80,152.80,152.79,152.80,17535
2017/11/15,14:50:00,152.80,152.84,152.80,152.82,66610
2017/11/15,14:51:00,152.82,152.86,152.82,152.86,6021
2017/11/15,14:52:00,152.86,152.86,152.85,152.86,19608
2017/11/15,14:53:00,152.86,152.87,152.85,152.85,7716
2017/11/15,14:54:00,152.85,152.86,152.84,152.85,5445
2017/11/15,14:55:00,152.86,152.86,152.84,152.85,5148
2017/11/15,14:56:00,152.85,152.87,152.84,152.85,23026
2017/11/15,14:57:00,152.85,152.85,152.84,152.84,21973
2017/11/15,14:58:00,152.84,152.84,152.80,152.81,20070
2017/11/15,14:59:00,152.81,152.82,152.80,152.80,26210
2017/11/15,15:00:00,152.80,152.83,152.79,152.83,17884
2017/11/15,15:01:00,152.83,152.85,152.81,152.85,12456
2017/11/15,15:02:00,152.85,152.88,152.85,152.87,38053
2017/11/15,15:03:00,152.87,152.87,152.85,152.85,11020
2017/11/15,15:04:00,152.86,152.86,152.83,152.84,22666
2017/11/15,15:05:00,152.84,152.87,152.84,152.87,18251
2017/11/15,15:06:00,152.87,152.88,152.85,152.86,22287
2017/11/15,15:07:00,152.86,152.86,152.85,152.85,56825
2017/11/15,15:08:00,152.85,152.87,152.83,152.84,23530
2017/11/15,15:09:00,152.84,152.86,152.84,152.85,6984
2017/11/15,15:10:00,152.85,152.87,152.85,152.87,8127
2017/11/15,15:11:00,152.86,152.87,152.84,152.86,21787
2017/11/15,15:12:00,152.87,152.89,152.84,152.84,16731
2017/11/15,15:13:00,152.85,152.88,152.85,152.87,15509
2017/11/15,15:14:00,152.87,152.87,152.84,152.85,22338
2017/11/15,15:15:00,152.85,152.91,152.85,152.91,49653
2017/11/15,15:16:00,152.91,152.93,152.90,152.92,59419
2017/11/15,15:17:00,152.92,152.94,152.91,152.94,16344
2017/11/15,15:18:00,152.94,152.96,152.94,152.95,13106
2017/11/15,15:19:00,152.94,152.94,152.90,152.91,23178
2017/11/15,15:20:00,152.91,152.91,152.90,152.90,20504
2017/11/15,15:21:00,152.89,152.90,152.88,152.89,42445
2017/11/15,15:22:00,152.89,152.91,152.83,152.84,61681
2017/11/15,15:23:00,152.84,152.85,152.75,152.78,57876
2017/11/15,15:24:00,152.78,152.79,152.71,152.71,20626
2017/11/15,15:25:00,152.71,152.73,152.69,152.71,43161
2017/11/15,15:26:00,152.72,152.74,152.65,152.66,97065
2017/11/15,15:27:00,152.66,152.68,152.63,152.66,106047
2017/11/15,15:28:00,152.66,152.66,152.60,152.60,51022
2017/11/15,15:29:00,152.60,152.66,152.59,152.65,19941
2017/11/15,15:30:00,152.65,152.65,152.63,152.64,526607
2017/11/15,15:31:00,152.64,152.68,152.63,152.66,21313
2017/11/15,15:32:00,152.66,152.67,152.65,152.65,50600
2017/11/15,15:33:00,152.66,152.70,152.65,152.69,15501
2017/11/15,15:34:00,152.69,152.74,152.68,152.71,86769
2017/11/15,15:35:00,152.71,152.71,152.67,152.67,25774
2017/11/15,15:36:00,152.66,152.67,152.65,152.66,126037
2017/11/15,15:37:00,152.66,152.70,152.66,152.70,33858
2017/11/15,15:38:00,152.70,152.70,152.66,152.67,19054
2017/11/15,15:39:00,152.67,152.67,152.63,152.64,34676
2017/11/15,15:40:00,152.64,152.64,152.61,152.61,8852
2017/11/15,15:41:00,152.61,152.61,152.51,152.55,96307
2017/11/15,15:42:00,152.55,152.58,152.53,152.53,16633
2017/11/15,15:43:00,152.52,152.53,152.47,152.52,160425
2017/11/15,15:44:00,152.52,152.56,152.51,152.53,214190
2017/11/15,15:45:00,152.54,152.54,152.51,152.54,44857
2017/11/15,15:46:00,152.54,152.61,152.53,152.58,104110
2017/11/15,15:47:00,152.58,152.60,152.56,152.59,112507
2017/11/15,15:48:00,152.59,152.60,152.56,152.57,58714
2017/11/15,15:49:00,152.57,152.59,152.48,152.48,176317
2017/11/15,15:50:00,152.48,152.52,152.48,152.51,137323
2017/11/15,15:51:00,152.51,152.51,152.31,152.33,225082
2017/11/15,15:52:00,152.33,152.38,152.27,152.38,113661
2017/11/15,15:53:00,152.38,152.40,152.29,152.30,82654
2017/11/15,15:54:00,152.30,152.36,152.29,152.35,118633
2017/11/15,15:55:00,152.35,152.35,152.32,152.32,485074
2017/11/15,15:56:00,152.32,152.35,152.28,152.32,98563
2017/11/15,15:57:00,152.32,152.37,152.30,152.32,68765
2017/11/15,15:58:00,152.33,152.37,152.30,152.35,96955
2017/11/15,15:59:00,152.36,152.38,152.27,152.28,301757
2017/11/15,16:00:00,152.29,152.59,152.29,152.58,1452998
2017/11/16,09:31:00,153.38,153.50,153.33,153.49,231441
2017/11/16,09:32:00,153.49,153.64,153.49,153.62,138536
2017/11/16,09:33:00,153.62,153.65,153.58,153.65,87440
2017/11/16,09:34:00,153.64,153.68,153.61,153.63,107117
2017/11/16,09:35:00,153.63,153.72,153.63,153.70,104480
2017/11/16,09:36:00,153.70,153.74,153.70,153.73,89393
2017/11/16,09:37:00,153.73,153.75,153.72,153.74,192466
2017/11/16,09:38:00,153.73,153.73,153.63,153.64,117593
2017/11/16,09:39:00,153.63,153.72,153.63,153.72,58905
2017/11/16,09:40:00,153.72,153.73,153.68,153.69,85726
2017/11/16,09:41:00,153.68,153.73,153.66,153.72,72360
2017/11/16,09:42:00,153.72,153.75,153.70,153.75,70466
2017/11/16,09:43:00,153.75,153.79,153.72,153.75,54543
2017/11/16,09:44:00,153.75,153.76,153.66,153.68,87083
2017/11/16,09:45:00,153.67,153.68,153.63,153.67,100829
2017/11/16,09:46:00,153.67,153.70,153.63,153.64,77497
2017/11/16,09:47:00,153.65,153.66,153.62,153.64,61630
2017/11/16,09:48:00,153.64,153.69,153.63,153.66,67403
2017/11/16,09:49:00,153.66,153.69,153.64,153.64,77512
2017/11/16,09:50:00,153.64,153.66,153.58,153.61,132661
2017/11/16,09:51:00,153.62,153.69,153.61,153.69,87255
2017/11/16,09:52:00,153.69,153.72,153.66,153.68,140691
2017/11/16,09:53:00,153.68,153.70,153.66,153.69,37805
2017/11/16,09:54:00,153.69,153.73,153.68,153.70,38801
2017/11/16,09:55:00,153.70,153.75,153.69,153.73,47099
2017/11/16,09:56:00,153.73,153.73,153.65,153.65,90392
2017/11/16,09:57:00,153.66,153.71,153.65,153.70,43324
2017/11/16,09:58:00,153.70,153.73,153.69,153.71,52223
2017/11/16,09:59:00,153.71,153.74,153.71,153.74,20640
2017/11/16,10:00:00,153.74,153.77,153.74,153.75,35267
2017/11/16,10:01:00,153.75,153.83,153.74,153.81,46878
2017/11/16,10:02:00,153.82,153.82,153.78,153.80,377121
2017/11/16,10:03:00,153.79,153.82,153.78,153.79,105459
2017/11/16,10:04:00,153.79,153.81,153.76,153.78,65237
2017/11/16,10:05:00,153.79,153.83,153.78,153.83,40780
2017/11/16,10:06:00,153.83,153.88,153.83,153.86,51956
2017/11/16,10:07:00,153.86,153.94,153.85,153.91,135320
2017/11/16,10:08:00,153.91,153.95,153.88,153.94,59268
2017/11/16,10:09:00,153.94,153.95,153.91,153.92,39842
2017/11/16,10:10:00,153.92,153.96,153.92,153.93,86969
2017/11/16,10:11:00,153.93,153.96,153.92,153.95,32398
2017/11/16,10:12:00,153.95,153.95,153.92,153.94,37836
2017/11/16,10:13:00,153.94,153.94,153.91,153.92,38452
2017/11/16,10:14:00,153.92,153.92,153.89,153.91,183446
2017/11/16,10:15:00,153.91,153.93,153.90,153.92,22398
2017/11/16,10:16:00,153.91,153.93,153.90,153.91,34630
2017/11/16,10:17:00,153.91,153.94,153.90,153.92,78030
2017/11/16,10:18:00,153.91,153.95,153.91,153.95,56317
2017/11/16,10:19:00,153.95,153.98,153.94,153.96,100965
2017/11/16,10:20:00,153.96,154.01,153.95,153.96,238715
2017/11/16,10:21:00,153.96,153.97,153.94,153.94,75327
2017/11/16,10:22:00,153.94,154.00,153.94,153.98,37421
2017/11/16,10:23:00,153.97,153.99,153.96,153.98,19554
2017/11/16,10:24:00,153.96,153.99,153.96,153.97,15215
2017/11/16,10:25:00,153.98,153.99,153.95,153.96,92250
2017/11/16,10:26:00,153.97,153.99,153.96,153.98,182418
2017/11/16,10:27:00,153.98,154.06,153.98,154.02,612320
2017/11/16,10:28:00,154.01,154.03,154.01,154.01,26539
2017/11/16,10:29:00,154.01,154.03,154.01,154.02,16590
2017/11/16,10:30:00,154.02,154.02,153.97,153.98,29406
2017/11/16,10:31:00,153.98,154.00,153.96,153.97,32539
2017/11/16,10:32:00,153.97,153.99,153.94,153.98,37428
2017/11/16,10:33:00,153.98,154.01,153.98,154.00,28171
2017/11/16,10:34:00,154.01,154.03,154.01,154.03,16179
2017/11/16,10:35:00,154.03,154.10,154.03,154.09,93084
2017/11/16,10:36:00,154.09,154.11,154.08,154.11,112865
2017/11/16,10:37:00,154.11,154.20,154.09,154.20,98074
2017/11/16,10:38:00,154.20,154.21,154.16,154.18,58144
2017/11/16,10:39:00,154.18,154.22,154.18,154.22,68508
2017/11/16,10:40:00,154.21,154.25,154.21,154.22,237018
2017/11/16,10:41:00,154.22,154.27,154.21,154.24,104711
2017/11/16,10:42:00,154.25,154.27,154.24,154.26,23731
2017/11/16,10:43:00,154.26,154.31,154.25,154.30,228612
2017/11/16,10:44:00,154.29,154.29,154.26,154.26,150594
2017/11/16,10:45:00,154.27,154.27,154.23,154.25,79437
2017/11/16,10:46:00,154.26,154.32,154.26,154.30,34534
2017/11/16,10:47:00,154.30,154.30,154.25,154.28,151883
2017/11/16,10:48:00,154.27,154.28,154.26,154.26,66440
2017/11/16,10:49:00,154.25,154.28,154.25,154.27,29191
2017/11/16,10:50:00,154.26,154.27,154.24,154.27,42413
2017/11/16,10:51:00,154.26,154.27,154.25,154.26,28864
2017/11/16,10:52:00,154.26,154.27,154.25,154.26,33073
2017/11/16,10:53:00,154.27,154.28,154.26,154.26,108687
2017/11/16,10:54:00,154.26,154.26,154.25,154.26,16080
2017/11/16,10:55:00,154.26,154.28,154.26,154.28,22352
2017/11/16,10:56:00,154.28,154.30,154.28,154.30,5473
2017/11/16,10:57:00,154.30,154.30,154.28,154.29,13818
2017/11/16,10:58:00,154.29,154.29,154.26,154.26,8082
2017/11/16,10:59:00,154.26,154.27,154.23,154.24,57517
2017/11/16,11:00:00,154.24,154.26,154.23,154.26,32306
2017/11/16,11:01:00,154.26,154.29,154.26,154.29,24428
2017/11/16,11:02:00,154.30,154.33,154.29,154.31,38935
2017/11/16,11:03:00,154.31,154.34,154.30,154.32,54395
2017/11/16,11:04:00,154.32,154.40,154.32,154.38,125654
2017/11/16,11:05:00,154.37,154.39,154.35,154.35,35222
2017/11/16,11:06:00,154.35,154.36,154.34,154.35,11193
2017/11/16,11:07:00,154.36,154.37,154.32,154.33,147113
2017/11/16,11:08:00,154.33,154.35,154.32,154.34,34299
2017/11/16,11:09:00,154.33,154.39,154.33,154.39,25721
2017/11/16,11:10:00,154.38,154.39,154.34,154.35,66689
2017/11/16,11:11:00,154.34,154.35,154.30,154.34,39144
2017/11/16,11:12:00,154.34,154.35,154.33,154.33,15599
2017/11/16,11:13:00,154.33,154.33,154.31,154.32,9195
2017/11/16,11:14:00,154.32,154.34,154.30,154.32,98926
2017/11/16,11:15:00,154.32,154.34,154.32,154.32,28921
2017/11/16,11:16:00,154.32,154.35,154.31,154.35,25648
2017/11/16,11:17:00,154.35,154.36,154.34,154.35,17617
2017/11/16,11:18:00,154.35,154.35,154.34,154.34,24034
2017/11/16,11:19:00,154.34,154.34,154.32,154.32,34482
2017/11/16,11:20:00,154.32,154.35,154.32,154.32,20916
2017/11/16,11:21:00,154.33,154.33,154.30,154.33,15493
2017/11/16,11:22:00,154.32,154.33,154.31,154.33,56096
2017/11/16,11:23:00,154.33,154.33,154.32,154.33,10468
2017/11/16,11:24:00,154.33,154.34,154.32,154.33,19737
2017/11/16,11:25:00,154.33,154.34,154.30,154.32,161937
2017/11/16,11:26:00,154.32,154.35,154.27,154.29,213940
2017/11/16,11:27:00,154.29,154.30,154.25,154.29,57396
2017/11/16,11:28:00,154.30,154.30,154.28,154.29,43484
2017/11/16,11:29:00,154.29,154.31,154.29,154.31,13014
2017/11/16,11:30:00,154.31,154.33,154.31,154.32,21461
2017/11/16,11:31:00,154.33,154.34,154.31,154.32,21713
2017/11/16,11:32:00,154.33,154.33,154.32,154.32,19413
2017/11/16,11:33:00,154.32,154.33,154.31,154.33,29810
2017/11/16,11:34:00,154.33,154.36,154.33,154.36,25002
2017/11/16,11:35:00,154.36,154.37,154.34,154.36,37345
2017/11/16,11:36:00,154.36,154.36,154.35,154.35,23869
2017/11/16,11:37:00,154.35,154.36,154.33,154.34,36457
2017/11/16,11:38:00,154.34,154.34,154.33,154.34,2224
2017/11/16,11:39:00,154.33,154.34,154.33,154.33,8686
2017/11/16,11:40:00,154.33,154.35,154.32,154.35,10418
2017/11/16,11:41:00,154.35,154.35,154.33,154.34,10567
2017/11/16,11:42:00,154.34,154.34,154.31,154.33,27928
2017/11/16,11:43:00,154.33,154.34,154.33,154.34,6553
2017/11/16,11:44:00,154.34,154.35,154.33,154.35,8978
2017/11/16,11:45:00,154.35,154.35,154.33,154.34,21442
2017/11/16,11:46:00,154.34,154.34,154.32,154.33,11908
2017/11/16,11:47:00,154.33,154.35,154.32,154.34,79685
2017/11/16,11:48:00,154.35,154.37,154.35,154.36,40992
2017/11/16,11:49:00,154.37,154.40,154.36,154.40,111140
2017/11/16,11:50:00,154.40,154.40,154.37,154.39,36201
2017/11/16,11:51:00,154.38,154.39,154.38,154.39,2676
2017/11/16,11:52:00,154.39,154.40,154.38,154.39,13406
2017/11/16,11:53:00,154.38,154.42,154.36,154.41,21763
2017/11/16,11:54:00,154.42,154.46,154.42,154.44,47845
2017/11/16,11:55:00,154.44,154.49,154.44,154.45,30616
2017/11/16,11:56:00,154.46,154.46,154.44,154.45,21028
2017/11/16,11:57:00,154.45,154.45,154.43,154.45,41220
2017/11/16,11:58:00,154.45,154.45,154.42,154.42,24323
2017/11/16,11:59:00,154.42,154.43,154.42,154.43,9318
2017/11/16,12:00:00,154.43,154.43,154.41,154.43,50033
2017/11/16,12:01:00,154.43,154.47,154.42,154.47,48212
2017/11/16,12:02:00,154.47,154.47,154.43,154.45,36726
2017/11/16,12:03:00,154.45,154.47,154.44,154.47,20129
2017/11/16,12:04:00,154.47,154.52,154.46,154.51,75661
2017/11/16,12:05:00,154.50,154.51,154.49,154.51,46322
2017/11/16,12:06:00,154.51,154.52,154.49,154.51,39116
2017/11/16,12:07:00,154.51,154.55,154.51,154.54,51674
2017/11/16,12:08:00,154.54,154.54,154.52,154.52,11680
2017/11/16,12:09:00,154.53,154.56,154.53,154.55,21570
2017/11/16,12:10:00,154.55,154.55,154.54,154.55,57211
2017/11/16,12:11:00,154.54,154.55,154.53,154.54,17429
2017/11/16,12:12:00,154.55,154.55,154.53,154.53,16530
2017/11/16,12:13:00,154.54,154.54,154.52,154.52,21761
2017/11/16,12:14:00,154.53,154.53,154.50,154.50,58450
2017/11/16,12:15:00,154.50,154.50,154.48,154.50,49630
2017/11/16,12:16:00,154.50,154.52,154.49,154.51,16836
2017/11/16,12:17:00,154.51,154.53,154.51,154.52,36611
2017/11/16,12:18:00,154.53,154.53,154.51,154.51,18772
2017/11/16,12:19:00,154.51,154.51,154.50,154.51,36404
2017/11/16,12:20:00,154.51,154.53,154.49,154.53,25480
2017/11/16,12:21:00,154.52,154.53,154.52,154.53,39761
2017/11/16,12:22:00,154.53,154.60,154.53,154.59,68244
2017/11/16,12:23:00,154.58,154.59,154.56,154.56,23468
2017/11/16,12:24:00,154.57,154.58,154.56,154.58,14490
2017/11/16,12:25:00,154.57,154.58,154.56,154.57,31942
2017/11/16,12:26:00,154.57,154.60,154.56,154.58,58165
2017/11/16,12:27:00,154.58,154.63,154.56,154.62,52105
2017/11/16,12:28:00,154.62,154.66,154.59,154.66,102791
2017/11/16,12:29:00,154.66,154.66,154.63,154.65,24315
2017/11/16,12:30:00,154.66,154.68,154.65,154.67,80256
2017/11/16,12:31:00,154.67,154.70,154.66,154.66,101816
2017/11/16,12:32:00,154.66,154.69,154.65,154.68,28658
2017/11/16,12:33:00,154.69,154.72,154.69,154.71,59330
2017/11/16,12:34:00,154.71,154.72,154.67,154.68,29535
2017/11/16,12:35:00,154.68,154.68,154.67,154.67,5998
2017/11/16,12:36:00,154.66,154.67,154.62,154.63,39402
2017/11/16,12:37:00,154.63,154.69,154.62,154.68,162169
2017/11/16,12:38:00,154.68,154.70,154.67,154.68,40980
2017/11/16,12:39:00,154.67,154.68,154.66,154.66,12839
2017/11/16,12:40:00,154.67,154.67,154.64,154.65,54763
2017/11/16,12:41:00,154.65,154.65,154.62,154.63,48120
2017/11/16,12:42:00,154.63,154.63,154.60,154.61,60196
2017/11/16,12:43:00,154.61,154.63,154.60,154.62,31128
2017/11/16,12:44:00,154.62,154.63,154.61,154.61,70777
2017/11/16,12:45:00,154.62,154.65,154.62,154.64,29402
2017/11/16,12:46:00,154.65,154.68,154.64,154.68,21442
2017/11/16,12:47:00,154.68,154.68,154.65,154.66,31157
2017/11/16,12:48:00,154.66,154.67,154.64,154.66,19947
2017/11/16,12:49:00,154.66,154.67,154.65,154.66,19567
2017/11/16,12:50:00,154.66,154.67,154.65,154.66,89016
2017/11/16,12:51:00,154.65,154.67,154.65,154.67,82689
2017/11/16,12:52:00,154.67,154.67,154.66,154.66,37358
2017/11/16,12:53:00,154.67,154.68,154.66,154.67,15597
2017/11/16,12:54:00,154.67,154.71,154.66,154.70,44702
2017/11/16,12:55:00,154.69,154.70,154.69,154.70,19288
2017/11/16,12:56:00,154.70,154.75,154.70,154.72,60345
2017/11/16,12:57:00,154.72,154.74,154.72,154.72,62259
2017/11/16,12:58:00,154.72,154.72,154.70,154.70,39597
2017/11/16,12:59:00,154.70,154.71,154.69,154.71,34393
2017/11/16,13:00:00,154.71,154.71,154.69,154.69,20016
2017/11/16,13:01:00,154.69,154.72,154.69,154.70,93174
2017/11/16,13:02:00,154.71,154.71,154.69,154.71,16456
2017/11/16,13:03:00,154.72,154.78,154.72,154.77,70135
2017/11/16,13:04:00,154.77,154.79,154.76,154.78,17913
2017/11/16,13:05:00,154.78,154.79,154.76,154.78,58894
2017/11/16,13:06:00,154.78,154.80,154.78,154.78,19581
2017/11/16,13:07:00,154.78,154.79,154.76,154.77,14864
2017/11/16,13:08:00,154.77,154.78,154.77,154.77,13887
2017/11/16,13:09:00,154.77,154.77,154.76,154.77,1468143
2017/11/16,13:10:00,154.77,154.78,154.76,154.77,65946
2017/11/16,13:11:00,154.77,154.78,154.76,154.76,9026
2017/11/16,13:12:00,154.76,154.76,154.75,154.75,16644
2017/11/16,13:13:00,154.75,154.75,154.72,154.74,48887
2017/11/16,13:14:00,154.74,154.75,154.71,154.72,449446
2017/11/16,13:15:00,154.72,154.74,154.72,154.72,14242
2017/11/16,13:16:00,154.72,154.72,154.71,154.72,19325
2017/11/16,13:17:00,154.72,154.74,154.71,154.71,181322
2017/11/16,13:18:00,154.72,154.74,154.71,154.73,53526
2017/11/16,13:19:00,154.74,154.74,154.71,154.71,15718
2017/11/16,13:20:00,154.71,154.71,154.68,154.69,50658
2017/11/16,13:21:00,154.70,154.70,154.66,154.67,99037
2017/11/16,13:22:00,154.66,154.69,154.66,154.67,101969
2017/11/16,13:23:00,154.67,154.70,154.66,154.70,33407
2017/11/16,13:24:00,154.69,154.71,154.69,154.70,23578
2017/11/16,13:25:00,154.70,154.70,154.67,154.67,24457
2017/11/16,13:26:00,154.67,154.69,154.67,154.67,20984
2017/11/16,13:27:00,154.67,154.67,154.62,154.62,40088
2017/11/16,13:28:00,154.63,154.64,154.62,154.63,42718
2017/11/16,13:29:00,154.63,154.64,154.62,154.62,43231
2017/11/16,13:30:00,154.63,154.65,154.63,154.65,43899
2017/11/16,13:31:00,154.65,154.67,154.65,154.67,55042
2017/11/16,13:32:00,154.67,154.67,154.66,154.67,5312
2017/11/16,13:33:00,154.67,154.70,154.67,154.69,21753
2017/11/16,13:34:00,154.69,154.70,154.66,154.68,60235
2017/11/16,13:35:00,154.69,154.71,154.68,154.69,10290
2017/11/16,13:36:00,154.69,154.72,154.69,154.72,33548
2017/11/16,13:37:00,154.72,154.72,154.71,154.72,3041
2017/11/16,13:38:00,154.72,154.72,154.69,154.69,36787
2017/11/16,13:39:00,154.69,154.69,154.67,154.67,28702
2017/11/16,13:40:00,154.67,154.67,154.66,154.67,12844
2017/11/16,13:41:00,154.66,154.66,154.64,154.65,59432
2017/11/16,13:42:00,154.65,154.67,154.65,154.67,38277
2017/11/16,13:43:00,154.66,154.67,154.62,154.62,83911
2017/11/16,13:44:00,154.62,154.64,154.62,154.63,91595
2017/11/16,13:45:00,154.63,154.65,154.62,154.65,18311
2017/11/16,13:46:00,154.64,154.65,154.63,154.64,23849
2017/11/16,13:47:00,154.64,154.66,154.63,154.66,19377
2017/11/16,13:48:00,154.66,154.67,154.64,154.65,38282
2017/11/16,13:49:00,154.65,154.68,154.64,154.67,29162
2017/11/16,13:50:00,154.67,154.70,154.67,154.70,15132
2017/11/16,13:51:00,154.69,154.76,154.69,154.74,152342
2017/11/16,13:52:00,154.74,154.77,154.74,154.76,38272
2017/11/16,13:53:00,154.75,154.76,154.73,154.76,55979
2017/11/16,13:54:00,154.76,154.77,154.73,154.74,56207
2017/11/16,13:55:00,154.74,154.76,154.74,154.75,28103
2017/11/16,13:56:00,154.76,154.77,154.74,154.76,29551
2017/11/16,13:57:00,154.76,154.77,154.75,154.75,49307
2017/11/16,13:58:00,154.76,154.76,154.73,154.73,34175
2017/11/16,13:59:00,154.73,154.76,154.73,154.75,9284
2017/11/16,14:00:00,154.75,154.77,154.75,154.75,49361
2017/11/16,14:01:00,154.74,154.82,154.74,154.80,52915
2017/11/16,14:02:00,154.81,154.84,154.80,154.82,105027
2017/11/16,14:03:00,154.81,154.82,154.79,154.81,43249
2017/11/16,14:04:00,154.81,154.86,154.81,154.83,97021
2017/11/16,14:05:00,154.83,154.85,154.83,154.85,25704
2017/11/16,14:06:00,154.85,154.86,154.83,154.85,78004
2017/11/16,14:07:00,154.85,154.86,154.84,154.85,46538
2017/11/16,14:08:00,154.85,154.86,154.84,154.86,44660
2017/11/16,14:09:00,154.85,154.88,154.85,154.87,145003
2017/11/16,14:10:00,154.87,154.87,154.84,154.86,74658
2017/11/16,14:11:00,154.86,154.87,154.86,154.86,28627
2017/11/16,14:12:00,154.86,154.88,154.85,154.87,199284
2017/11/16,14:13:00,154.87,154.89,154.86,154.87,102264
2017/11/16,14:14:00,154.87,154.88,154.86,154.86,23473
2017/11/16,14:15:00,154.87,154.87,154.86,154.87,428625
2017/11/16,14:16:00,154.87,154.88,154.85,154.86,46965
2017/11/16,14:17:00,154.86,154.86,154.83,154.83,51245
2017/11/16,14:18:00,154.83,154.84,154.83,154.84,46437
2017/11/16,14:19:00,154.84,154.84,154.78,154.78,80219
2017/11/16,14:20:00,154.79,154.79,154.77,154.78,50113
2017/11/16,14:21:00,154.78,154.78,154.74,154.76,106538
2017/11/16,14:22:00,154.75,154.78,154.75,154.78,77042
2017/11/16,14:23:00,154.78,154.80,154.78,154.79,11359
2017/11/16,14:24:00,154.79,154.80,154.78,154.79,22393
2017/11/16,14:25:00,154.78,154.80,154.78,154.79,32638
2017/11/16,14:26:00,154.79,154.79,154.76,154.76,60701
2017/11/16,14:27:00,154.76,154.76,154.74,154.75,81192
2017/11/16,14:28:00,154.76,154.76,154.73,154.74,37171
2017/11/16,14:29:00,154.74,154.76,154.73,154.74,60183
2017/11/16,14:30:00,154.73,154.76,154.73,154.75,25534
2017/11/16,14:31:00,154.75,154.77,154.74,154.75,79578
2017/11/16,14:32:00,154.74,154.76,154.74,154.75,15002
2017/11/16,14:33:00,154.75,154.78,154.75,154.77,32077
2017/11/16,14:34:00,154.77,154.79,154.76,154.76,31814
2017/11/16,14:35:00,154.76,154.77,154.74,154.76,22788
2017/11/16,14:36:00,154.76,154.76,154.74,154.75,22608
2017/11/16,14:37:00,154.75,154.78,154.75,154.78,41555
2017/11/16,14:38:00,154.78,154.79,154.77,154.78,19664
2017/11/16,14:39:00,154.78,154.78,154.76,154.76,18686
2017/11/16,14:40:00,154.77,154.80,154.76,154.80,56752
2017/11/16,14:41:00,154.79,154.81,154.78,154.80,50957
2017/11/16,14:42:00,154.79,154.80,154.76,154.76,26563
2017/11/16,14:43:00,154.76,154.77,154.76,154.76,428456
2017/11/16,14:44:00,154.76,154.79,154.76,154.77,30289
2017/11/16,14:45:00,154.77,154.77,154.76,154.77,12679
2017/11/16,14:46:00,154.77,154.79,154.77,154.77,33692
2017/11/16,14:47:00,154.77,154.77,154.76,154.76,17339
2017/11/16,14:48:00,154.76,154.76,154.73,154.75,36145
2017/11/16,14:49:00,154.75,154.76,154.74,154.75,11968
2017/11/16,14:50:00,154.75,154.77,154.75,154.76,45604
2017/11/16,14:51:00,154.75,154.75,154.70,154.71,71867
2017/11/16,14:52:00,154.72,154.74,154.70,154.74,78867
2017/11/16,14:53:00,154.73,154.76,154.73,154.74,9667
2017/11/16,14:54:00,154.74,154.75,154.73,154.74,35852
2017/11/16,14:55:00,154.74,154.74,154.73,154.73,23697
2017/11/16,14:56:00,154.73,154.74,154.71,154.71,42244
2017/11/16,14:57:00,154.71,154.73,154.69,154.73,69726
2017/11/16,14:58:00,154.72,154.72,154.72,154.72,3616
2017/11/16,14:59:00,154.72,154.72,154.70,154.71,43826
2017/11/16,15:00:00,154.71,154.72,154.70,154.70,38935
2017/11/16,15:01:00,154.70,154.72,154.70,154.71,59591
2017/11/16,15:02:00,154.71,154.72,154.70,154.72,78472
2017/11/16,15:03:00,154.72,154.74,154.72,154.74,427652
2017/11/16,15:04:00,154.74,154.75,154.70,154.70,50445
2017/11/16,15:05:00,154.71,154.72,154.70,154.72,148135
2017/11/16,15:06:00,154.72,154.72,154.71,154.71,18225
2017/11/16,15:07:00,154.71,154.73,154.70,154.73,25600
2017/11/16,15:08:00,154.73,154.73,154.70,154.72,146516
2017/11/16,15:09:00,154.72,154.76,154.71,154.74,252556
2017/11/16,15:10:00,154.74,154.75,154.71,154.72,60776
2017/11/16,15:11:00,154.72,154.73,154.71,154.72,844344
2017/11/16,15:12:00,154.71,154.72,154.69,154.71,87922
2017/11/16,15:13:00,154.71,154.74,154.71,154.74,37591
2017/11/16,15:14:00,154.73,154.77,154.73,154.76,41123
2017/11/16,15:15:00,154.76,154.77,154.75,154.76,49957
2017/11/16,15:16:00,154.76,154.77,154.73,154.74,23872
2017/11/16,15:17:00,154.73,154.73,154.62,154.62,121903
2017/11/16,15:18:00,154.63,154.68,154.63,154.67,81640
2017/11/16,15:19:00,154.68,154.68,154.66,154.67,32326
2017/11/16,15:20:00,154.66,154.68,154.66,154.68,12517
2017/11/16,15:21:00,154.68,154.68,154.66,154.67,14151
2017/11/16,15:22:00,154.66,154.68,154.65,154.68,52975
2017/11/16,15:23:00,154.68,154.69,154.67,154.68,38147
2017/11/16,15:24:00,154.68,154.69,154.68,154.68,19370
2017/11/16,15:25:00,154.68,154.70,154.68,154.69,56360
2017/11/16,15:26:00,154.69,154.71,154.69,154.70,877522
2017/11/16,15:27:00,154.71,154.73,154.70,154.72,182913
2017/11/16,15:28:00,154.71,154.72,154.70,154.71,83578
2017/11/16,15:29:00,154.71,154.72,154.70,154.71,17024
2017/11/16,15:30:00,154.71,154.74,154.70,154.74,37631
2017/11/16,15:31:00,154.74,154.74,154.70,154.74,171288
2017/11/16,15:32:00,154.74,154.74,154.66,154.66,77555
2017/11/16,15:33:00,154.66,154.71,154.66,154.71,87596
2017/11/16,15:34:00,154.71,154.73,154.69,154.69,78068
2017/11/16,15:35:00,154.69,154.72,154.69,154.71,51011
2017/11/16,15:36:00,154.71,154.73,154.66,154.66,60108
2017/11/16,15:37:00,154.66,154.69,154.66,154.69,28942
2017/11/16,15:38:00,154.68,154.69,154.64,154.66,57585
2017/11/16,15:39:00,154.66,154.68,154.66,154.66,33390
2017/11/16,15:40:00,154.66,154.66,154.64,154.65,13728
2017/11/16,15:41:00,154.64,154.65,154.62,154.63,78326
2017/11/16,15:42:00,154.63,154.69,154.63,154.68,175332
2017/11/16,15:43:00,154.68,154.71,154.67,154.71,59729
2017/11/16,15:44:00,154.71,154.77,154.71,154.76,135005
2017/11/16,15:45:00,154.76,154.76,154.71,154.72,90964
2017/11/16,15:46:00,154.71,154.72,154.68,154.69,71386
2017/11/16,15:47:00,154.69,154.69,154.65,154.66,142074
2017/11/16,15:48:00,154.66,154.66,154.64,154.65,110207
2017/11/16,15:49:00,154.66,154.68,154.65,154.65,52305
2017/11/16,15:50:00,154.65,154.65,154.62,154.63,43508
2017/11/16,15:51:00,154.64,154.68,154.62,154.66,161030
2017/11/16,15:52:00,154.66,154.69,154.63,154.63,138402
2017/11/16,15:53:00,154.63,154.65,154.62,154.63,101036
2017/11/16,15:54:00,154.63,154.64,154.60,154.63,122690
2017/11/16,15:55:00,154.63,154.65,154.62,154.63,218181
2017/11/16,15:56:00,154.63,154.64,154.60,154.63,222246
2017/11/16,15:57:00,154.63,154.64,154.62,154.63,71063
2017/11/16,15:58:00,154.63,154.64,154.57,154.62,281429
2017/11/16,15:59:00,154.63,154.64,154.57,154.57,1535759
2017/11/16,16:00:00,154.57,154.59,154.52,154.53,925372
2017/11/17,09:31:00,154.58,154.69,154.55,154.56,164735
2017/11/17,09:32:00,154.56,154.62,154.50,154.53,143705
2017/11/17,09:33:00,154.53,154.58,154.52,154.57,62353
2017/11/17,09:34:00,154.56,154.58,154.50,154.56,78543
2017/11/17,09:35:00,154.57,154.61,154.56,154.60,93839
2017/11/17,09:36:00,154.61,154.62,154.52,154.53,72275
2017/11/17,09:37:00,154.53,154.59,154.47,154.57,250368
2017/11/17,09:38:00,154.58,154.62,154.57,154.58,105172
2017/11/17,09:39:00,154.58,154.58,154.51,154.51,75325
2017/11/17,09:40:00,154.51,154.55,154.42,154.42,109545
2017/11/17,09:41:00,154.41,154.42,154.37,154.37,85979
2017/11/17,09:42:00,154.37,154.39,154.35,154.38,70217
2017/11/17,09:43:00,154.39,154.44,154.39,154.43,138179
2017/11/17,09:44:00,154.42,154.48,154.42,154.45,29712
2017/11/17,09:45:00,154.45,154.49,154.44,154.46,40429
2017/11/17,09:46:00,154.46,154.46,154.34,154.40,41136
2017/11/17,09:47:00,154.40,154.46,154.32,154.43,75977
2017/11/17,09:48:00,154.43,154.47,154.39,154.40,104640
2017/11/17,09:49:00,154.42,154.49,154.42,154.49,209334
2017/11/17,09:50:00,154.47,154.49,154.44,154.45,43419
2017/11/17,09:51:00,154.45,154.47,154.41,154.42,18023
2017/11/17,09:52:00,154.43,154.47,154.42,154.45,49749
2017/11/17,09:53:00,154.45,154.46,154.43,154.43,80947
2017/11/17,09:54:00,154.43,154.47,154.43,154.44,310822
2017/11/17,09:55:00,154.45,154.53,154.43,154.44,394634
2017/11/17,09:56:00,154.44,154.44,154.37,154.43,35387
2017/11/17,09:57:00,154.43,154.49,154.43,154.46,11781
2017/11/17,09:58:00,154.47,154.47,154.38,154.42,65380
2017/11/17,09:59:00,154.42,154.44,154.38,154.39,45429
2017/11/17,10:00:00,154.38,154.43,154.38,154.42,57535
2017/11/17,10:01:00,154.42,154.44,154.34,154.34,56573
2017/11/17,10:02:00,154.34,154.34,154.28,154.28,40631
2017/11/17,10:03:00,154.28,154.32,154.25,154.32,102309
2017/11/17,10:04:00,154.34,154.37,154.32,154.37,53455
2017/11/17,10:05:00,154.38,154.40,154.37,154.39,40256
2017/11/17,10:06:00,154.39,154.39,154.37,154.39,21804
2017/11/17,10:07:00,154.40,154.44,154.39,154.43,705362
2017/11/17,10:08:00,154.44,154.44,154.40,154.43,351539
2017/11/17,10:09:00,154.42,154.48,154.42,154.46,78186
2017/11/17,10:10:00,154.46,154.46,154.43,154.43,17081
2017/11/17,10:11:00,154.43,154.46,154.42,154.44,39551
2017/11/17,10:12:00,154.44,154.46,154.42,154.44,355390
2017/11/17,10:13:00,154.44,154.45,154.39,154.40,63305
2017/11/17,10:14:00,154.40,154.41,154.33,154.34,53384
2017/11/17,10:15:00,154.34,154.36,154.33,154.33,30775
2017/11/17,10:16:00,154.33,154.37,154.32,154.36,22204
2017/11/17,10:17:00,154.35,154.35,154.24,154.31,57433
2017/11/17,10:18:00,154.31,154.37,154.28,154.36,675950
2017/11/17,10:19:00,154.37,154.37,154.34,154.36,167953
2017/11/17,10:20:00,154.36,154.37,154.31,154.33,91575
2017/11/17,10:21:00,154.32,154.32,154.29,154.32,95824
2017/11/17,10:22:00,154.32,154.35,154.32,154.33,9725
2017/11/17,10:23:00,154.33,154.35,154.30,154.33,17445
2017/11/17,10:24:00,154.33,154.43,154.33,154.39,389296
2017/11/17,10:25:00,154.39,154.43,154.38,154.40,76060
2017/11/17,10:26:00,154.40,154.40,154.35,154.37,25807
2017/11/17,10:27:00,154.37,154.37,154.36,154.37,7243
2017/11/17,10:28:00,154.37,154.37,154.29,154.30,55092
2017/11/17,10:29:00,154.30,154.33,154.29,154.31,15511
2017/11/17,10:30:00,154.31,154.33,154.30,154.33,34629
2017/11/17,10:31:00,154.32,154.34,154.30,154.30,53089
2017/11/17,10:32:00,154.30,154.31,154.24,154.25,107598
2017/11/17,10:33:00,154.25,154.30,154.24,154.29,27472
2017/11/17,10:34:00,154.29,154.31,154.29,154.30,15682
2017/11/17,10:35:00,154.31,154.31,154.25,154.27,100836
2017/11/17,10:36:00,154.27,154.30,154.26,154.29,28827
2017/11/17,10:37:00,154.29,154.30,154.28,154.30,6871
2017/11/17,10:38:00,154.29,154.31,154.28,154.31,18196
2017/11/17,10:39:00,154.31,154.32,154.31,154.31,14274
2017/11/17,10:40:00,154.32,154.32,154.27,154.28,18780
2017/11/17,10:41:00,154.28,154.32,154.28,154.32,32020
2017/11/17,10:42:00,154.32,154.33,154.30,154.32,13279
2017/11/17,10:43:00,154.33,154.38,154.32,154.37,22923
2017/11/17,10:44:00,154.37,154.38,154.36,154.37,39050
2017/11/17,10:45:00,154.37,154.40,154.37,154.40,24169
2017/11/17,10:46:00,154.40,154.41,154.39,154.40,35641
2017/11/17,10:47:00,154.40,154.41,154.38,154.39,32680
2017/11/17,10:48:00,154.39,154.41,154.38,154.39,13771
2017/11/17,10:49:00,154.39,154.39,154.37,154.38,4329
2017/11/17,10:50:00,154.38,154.39,154.36,154.38,26994
2017/11/17,10:51:00,154.38,154.39,154.36,154.38,10870
2017/11/17,10:52:00,154.38,154.41,154.38,154.41,10713
2017/11/17,10:53:00,154.41,154.48,154.41,154.46,50045
2017/11/17,10:54:00,154.46,154.47,154.44,154.46,27027
2017/11/17,10:55:00,154.47,154.47,154.44,154.44,48240
2017/11/17,10:56:00,154.45,154.46,154.40,154.40,103403
2017/11/17,10:57:00,154.40,154.46,154.40,154.45,40787
2017/11/17,10:58:00,154.45,154.46,154.42,154.42,20986
2017/11/17,10:59:00,154.42,154.46,154.42,154.46,34693
2017/11/17,11:00:00,154.46,154.46,154.42,154.46,99521
2017/11/17,11:01:00,154.46,154.50,154.45,154.49,678478
2017/11/17,11:02:00,154.48,154.51,154.48,154.48,125249
2017/11/17,11:03:00,154.49,154.49,154.47,154.48,19380
2017/11/17,11:04:00,154.48,154.50,154.48,154.49,12601
2017/11/17,11:05:00,154.49,154.49,154.45,154.45,16448
2017/11/17,11:06:00,154.44,154.45,154.40,154.42,47094
2017/11/17,11:07:00,154.42,154.42,154.33,154.33,67157
2017/11/17,11:08:00,154.33,154.35,154.33,154.35,15534
2017/11/17,11:09:00,154.35,154.35,154.32,154.33,20895
2017/11/17,11:10:00,154.33,154.33,154.27,154.28,69898
2017/11/17,11:11:00,154.28,154.29,154.16,154.17,207996
2017/11/17,11:12:00,154.17,154.17,154.09,154.15,149059
2017/11/17,11:13:00,154.14,154.19,154.10,154.19,245449
2017/11/17,11:14:00,154.19,154.25,154.18,154.25,48162
2017/11/17,11:15:00,154.25,154.26,154.23,154.24,15381
2017/11/17,11:16:00,154.24,154.29,154.24,154.28,12139
2017/11/17,11:17:00,154.28,154.29,154.24,154.26,71037
2017/11/17,11:18:00,154.26,154.29,154.26,154.28,17049
2017/11/17,11:19:00,154.29,154.31,154.26,154.28,23317
2017/11/17,11:20:00,154.28,154.30,154.28,154.29,863305
2017/11/17,11:21:00,154.29,154.29,154.27,154.28,5310
2017/11/17,11:22:00,154.26,154.27,154.24,154.27,32339
2017/11/17,11:23:00,154.27,154.37,154.27,154.36,74472
2017/11/17,11:24:00,154.35,154.35,154.30,154.31,20650
2017/11/17,11:25:00,154.31,154.35,154.31,154.33,42258
2017/11/17,11:26:00,154.34,154.35,154.32,154.35,17357
2017/11/17,11:27:00,154.35,154.36,154.35,154.36,12456
2017/11/17,11:28:00,154.36,154.36,154.33,154.33,8267
2017/11/17,11:29:00,154.33,154.39,154.32,154.38,14509
2017/11/17,11:30:00,154.37,154.38,154.35,154.36,14556
2017/11/17,11:31:00,154.37,154.38,154.36,154.36,9078
2017/11/17,11:32:00,154.36,154.39,154.35,154.35,16470
2017/11/17,11:33:00,154.35,154.36,154.34,154.36,6240
2017/11/17,11:34:00,154.36,154.37,154.35,154.36,11339
2017/11/17,11:35:00,154.36,154.38,154.35,154.35,5109
2017/11/17,11:36:00,154.36,154.36,154.27,154.27,35370
2017/11/17,11:37:00,154.27,154.29,154.21,154.21,44298
2017/11/17,11:38:00,154.21,154.26,154.21,154.26,32354
2017/11/17,11:39:00,154.26,154.29,154.25,154.29,19053
2017/11/17,11:40:00,154.28,154.29,154.26,154.26,10837
2017/11/17,11:41:00,154.26,154.27,154.23,154.27,18402
2017/11/17,11:42:00,154.27,154.29,154.27,154.28,23327
2017/11/17,11:43:00,154.28,154.34,154.28,154.33,64357
2017/11/17,11:44:00,154.33,154.35,154.32,154.34,14333
2017/11/17,11:45:00,154.34,154.36,154.33,154.35,24393
2017/11/17,11:46:00,154.35,154.36,154.30,154.30,17860
2017/11/17,11:47:00,154.30,154.35,154.30,154.34,23502
2017/11/17,11:48:00,154.34,154.34,154.31,154.32,21992
2017/11/17,11:49:00,154.32,154.32,154.29,154.29,12095
2017/11/17,11:50:00,154.30,154.32,154.29,154.30,21468
2017/11/17,11:51:00,154.30,154.30,154.28,154.28,21220
2017/11/17,11:52:00,154.28,154.29,154.27,154.27,5579
2017/11/17,11:53:00,154.27,154.27,154.23,154.23,40590
2017/11/17,11:54:00,154.23,154.24,154.23,154.24,16368
2017/11/17,11:55:00,154.24,154.29,154.23,154.28,23679
2017/11/17,11:56:00,154.28,154.29,154.26,154.27,11387
2017/11/17,11:57:00,154.27,154.28,154.26,154.27,10486
2017/11/17,11:58:00,154.27,154.29,154.21,154.23,147993
2017/11/17,11:59:00,154.22,154.29,154.22,154.28,27879
2017/11/17,12:00:00,154.29,154.35,154.29,154.34,71478
2017/11/17,12:01:00,154.34,154.35,154.31,154.31,122567
2017/11/17,12:02:00,154.32,154.33,154.29,154.29,23030
2017/11/17,12:03:00,154.29,154.30,154.28,154.29,22977
2017/11/17,12:04:00,154.29,154.31,154.29,154.30,24442
2017/11/17,12:05:00,154.29,154.29,154.23,154.24,848194
2017/11/17,12:06:00,154.24,154.26,154.22,154.26,45204
2017/11/17,12:07:00,154.25,154.27,154.24,154.26,44668
2017/11/17,12:08:00,154.26,154.27,154.25,154.25,828686
2017/11/17,12:09:00,154.25,154.27,154.23,154.25,22685
2017/11/17,12:10:00,154.25,154.26,154.25,154.26,4455
2017/11/17,12:11:00,154.26,154.26,154.23,154.25,63599
2017/11/17,12:12:00,154.25,154.31,154.25,154.30,60825
2017/11/17,12:13:00,154.30,154.34,154.30,154.34,10952
2017/11/17,12:14:00,154.34,154.37,154.33,154.36,34913
2017/11/17,12:15:00,154.36,154.38,154.36,154.37,28090
2017/11/17,12:16:00,154.37,154.38,154.36,154.37,23294
2017/11/17,12:17:00,154.37,154.39,154.37,154.37,15194
2017/11/17,12:18:00,154.38,154.38,154.34,154.34,9411
2017/11/17,12:19:00,154.34,154.35,154.32,154.35,13745
2017/11/17,12:20:00,154.35,154.35,154.34,154.34,10794
2017/11/17,12:21:00,154.34,154.35,154.32,154.33,10439
2017/11/17,12:22:00,154.33,154.33,154.32,154.32,11384
2017/11/17,12:23:00,154.32,154.34,154.32,154.33,28743
2017/11/17,12:24:00,154.33,154.35,154.33,154.35,12647
2017/11/17,12:25:00,154.35,154.37,154.34,154.35,9220
2017/11/17,12:26:00,154.35,154.43,154.35,154.41,167261
2017/11/17,12:27:00,154.41,154.42,154.40,154.40,45926
2017/11/17,12:28:00,154.40,154.40,154.38,154.39,6726
2017/11/17,12:29:00,154.38,154.39,154.38,154.38,37858
2017/11/17,12:30:00,154.38,154.40,154.38,154.39,14108
2017/11/17,12:31:00,154.39,154.40,154.35,154.36,49216
2017/11/17,12:32:00,154.36,154.37,154.30,154.31,52449
2017/11/17,12:33:00,154.31,154.33,154.31,154.33,623737
2017/11/17,12:34:00,154.33,154.35,154.33,154.35,11756
2017/11/17,12:35:00,154.35,154.35,154.34,154.35,10739
2017/11/17,12:36:00,154.35,154.35,154.34,154.35,11733
2017/11/17,12:37:00,154.35,154.36,154.35,154.36,4371
2017/11/17,12:38:00,154.36,154.36,154.34,154.34,24167
2017/11/17,12:39:00,154.34,154.35,154.32,154.35,11784
2017/11/17,12:40:00,154.36,154.37,154.35,154.36,4303
2017/11/17,12:41:00,154.36,154.38,154.36,154.38,11106
2017/11/17,12:42:00,154.38,154.38,154.35,154.35,33147
2017/11/17,12:43:00,154.35,154.35,154.33,154.33,7302
2017/11/17,12:44:00,154.33,154.34,154.31,154.33,12394
2017/11/17,12:45:00,154.33,154.36,154.33,154.36,6009
2017/11/17,12:46:00,154.35,154.38,154.31,154.33,70051
2017/11/17,12:47:00,154.33,154.33,154.31,154.32,5863
2017/11/17,12:48:00,154.32,154.34,154.29,154.29,15422
2017/11/17,12:49:00,154.29,154.29,154.27,154.27,8188
2017/11/17,12:50:00,154.27,154.29,154.27,154.28,8405
2017/11/17,12:51:00,154.29,154.31,154.29,154.31,13360
2017/11/17,12:52:00,154.31,154.31,154.26,154.26,14818
2017/11/17,12:53:00,154.25,154.28,154.25,154.27,12837
2017/11/17,12:54:00,154.27,154.27,154.27,154.27,4611
2017/11/17,12:55:00,154.27,154.27,154.25,154.25,8590
2017/11/17,12:56:00,154.25,154.29,154.25,154.29,7295
2017/11/17,12:57:00,154.29,154.29,154.27,154.28,7975
2017/11/17,12:58:00,154.29,154.30,154.28,154.30,16094
2017/11/17,12:59:00,154.30,154.32,154.29,154.29,167591
2017/11/17,13:00:00,154.29,154.30,154.28,154.29,30990
2017/11/17,13:01:00,154.29,154.29,154.25,154.28,99031
2017/11/17,13:02:00,154.28,154.30,154.27,154.29,9937
2017/11/17,13:03:00,154.29,154.30,154.29,154.30,502681
2017/11/17,13:04:00,154.30,154.32,154.29,154.32,8758
2017/11/17,13:05:00,154.32,154.32,154.29,154.30,5537
2017/11/17,13:06:00,154.30,154.30,154.26,154.27,12512
2017/11/17,13:07:00,154.27,154.29,154.27,154.28,5294
2017/11/17,13:08:00,154.28,154.28,154.26,154.26,34622
2017/11/17,13:09:00,154.25,154.27,154.25,154.25,7344
2017/11/17,13:10:00,154.25,154.25,154.22,154.23,43748
2017/11/17,13:11:00,154.23,154.27,154.23,154.27,8913
2017/11/17,13:12:00,154.26,154.29,154.25,154.28,9703
2017/11/17,13:13:00,154.28,154.29,154.26,154.26,6792
2017/11/17,13:14:00,154.26,154.26,154.26,154.26,804
2017/11/17,13:15:00,154.26,154.26,154.26,154.26,2682
2017/11/17,13:16:00,154.26,154.26,154.23,154.23,6827
2017/11/17,13:17:00,154.24,154.24,154.22,154.23,5070
2017/11/17,13:18:00,154.23,154.26,154.23,154.26,29592
2017/11/17,13:19:00,154.26,154.27,154.24,154.25,18572
2017/11/17,13:20:00,154.25,154.26,154.24,154.25,13752
2017/11/17,13:21:00,154.25,154.26,154.23,154.24,57921
2017/11/17,13:22:00,154.24,154.26,154.24,154.26,25061
2017/11/17,13:23:00,154.26,154.26,154.23,154.25,21753
2017/11/17,13:24:00,154.25,154.27,154.24,154.26,219854
2017/11/17,13:25:00,154.26,154.27,154.25,154.25,17858
2017/11/17,13:26:00,154.24,154.24,154.19,154.22,78297
2017/11/17,13:27:00,154.22,154.26,154.22,154.26,20647
2017/11/17,13:28:00,154.26,154.26,154.25,154.25,3999
2017/11/17,13:29:00,154.25,154.26,154.25,154.25,22083
2017/11/17,13:30:00,154.26,154.28,154.26,154.28,16355
2017/11/17,13:31:00,154.27,154.28,154.26,154.26,18556
2017/11/17,13:32:00,154.26,154.28,154.25,154.28,27949
2017/11/17,13:33:00,154.28,154.29,154.26,154.26,37249
2017/11/17,13:34:00,154.26,154.30,154.26,154.29,21007
2017/11/17,13:35:00,154.29,154.29,154.27,154.27,30484
2017/11/17,13:36:00,154.27,154.27,154.26,154.27,1977
2017/11/17,13:37:00,154.27,154.27,154.25,154.26,31564
2017/11/17,13:38:00,154.26,154.26,154.25,154.26,3078
2017/11/17,13:39:00,154.26,154.27,154.26,154.26,25169
2017/11/17,13:40:00,154.26,154.31,154.26,154.30,36199
2017/11/17,13:41:00,154.30,154.31,154.29,154.29,17904
2017/11/17,13:42:00,154.28,154.29,154.28,154.29,19328
2017/11/17,13:43:00,154.29,154.29,154.28,154.28,12770
2017/11/17,13:44:00,154.28,154.30,154.28,154.28,16145
2017/11/17,13:45:00,154.28,154.29,154.27,154.28,20953
2017/11/17,13:46:00,154.29,154.31,154.29,154.31,86214
2017/11/17,13:47:00,154.31,154.31,154.29,154.29,31362
2017/11/17,13:48:00,154.29,154.30,154.28,154.29,27538
2017/11/17,13:49:00,154.29,154.29,154.26,154.28,35843
2017/11/17,13:50:00,154.28,154.28,154.26,154.27,42947
2017/11/17,13:51:00,154.27,154.28,154.26,154.28,39977
2017/11/17,13:52:00,154.28,154.30,154.27,154.29,83104
2017/11/17,13:53:00,154.29,154.30,154.28,154.29,22948
2017/11/17,13:54:00,154.29,154.29,154.25,154.28,32859
2017/11/17,13:55:00,154.28,154.29,154.28,154.28,3851
2017/11/17,13:56:00,154.29,154.29,154.23,154.24,36227
2017/11/17,13:57:00,154.25,154.25,154.24,154.25,10336
2017/11/17,13:58:00,154.25,154.26,154.25,154.25,6292
2017/11/17,13:59:00,154.25,154.25,154.23,154.23,6751
2017/11/17,14:00:00,154.24,154.25,154.24,154.24,13902
2017/11/17,14:01:00,154.24,154.27,154.24,154.25,10260
2017/11/17,14:02:00,154.25,154.25,154.23,154.24,8304
2017/11/17,14:03:00,154.24,154.24,154.23,154.23,17636
2017/11/17,14:04:00,154.22,154.24,154.22,154.23,25209
2017/11/17,14:05:00,154.23,154.24,154.23,154.23,6130
2017/11/17,14:06:00,154.23,154.23,154.19,154.20,36624
2017/11/17,14:07:00,154.20,154.24,154.20,154.24,19388
2017/11/17,14:08:00,154.24,154.25,154.23,154.25,11690
2017/11/17,14:09:00,154.25,154.26,154.24,154.24,11286
2017/11/17,14:10:00,154.25,154.25,154.24,154.24,5001
2017/11/17,14:11:00,154.24,154.25,154.24,154.24,19495
2017/11/17,14:12:00,154.24,154.25,154.21,154.21,5072
2017/11/17,14:13:00,154.21,154.22,154.21,154.21,9505
2017/11/17,14:14:00,154.21,154.21,154.18,154.18,14308
2017/11/17,14:15:00,154.18,154.18,154.16,154.17,8151
2017/11/17,14:16:00,154.17,154.17,154.10,154.15,80373
2017/11/17,14:17:00,154.16,154.18,154.14,154.16,104550
2017/11/17,14:18:00,154.17,154.17,154.15,154.15,9033
2017/11/17,14:19:00,154.16,154.17,154.15,154.16,4923
2017/11/17,14:20:00,154.16,154.16,154.14,154.16,11719
2017/11/17,14:21:00,154.16,154.17,154.15,154.17,15440
2017/11/17,14:22:00,154.16,154.17,154.16,154.17,3216
2017/11/17,14:23:00,154.16,154.16,154.12,154.12,14556
2017/11/17,14:24:00,154.12,154.12,154.10,154.12,10150
2017/11/17,14:25:00,154.12,154.13,154.12,154.13,5333
2017/11/17,14:26:00,154.13,154.14,154.12,154.13,8991
2017/11/17,14:27:00,154.12,154.12,154.09,154.10,18357
2017/11/17,14:28:00,154.10,154.13,154.09,154.13,25497
2017/11/17,14:29:00,154.13,154.14,154.12,154.14,15630
2017/11/17,14:30:00,154.13,154.15,154.13,154.15,9006
2017/11/17,14:31:00,154.14,154.17,154.14,154.16,10020
2017/11/17,14:32:00,154.16,154.18,154.16,154.18,31351
2017/11/17,14:33:00,154.18,154.18,154.16,154.17,11674
2017/11/17,14:34:00,154.16,154.17,154.15,154.16,56705
2017/11/17,14:35:00,154.16,154.18,154.15,154.15,25764
2017/11/17,14:36:00,154.14,154.15,154.10,154.12,75285
2017/11/17,14:37:00,154.12,154.13,154.11,154.13,65319
2017/11/17,14:38:00,154.13,154.14,154.13,154.13,5602
2017/11/17,14:39:00,154.13,154.13,154.10,154.11,39005
2017/11/17,14:40:00,154.11,154.11,154.06,154.09,76176
2017/11/17,14:41:00,154.09,154.09,154.04,154.04,56337
2017/11/17,14:42:00,154.05,154.09,154.03,154.08,59203
2017/11/17,14:43:00,154.08,154.11,154.07,154.08,64194
2017/11/17,14:44:00,154.08,154.11,154.07,154.10,14125
2017/11/17,14:45:00,154.10,154.10,154.08,154.09,15274
2017/11/17,14:46:00,154.09,154.10,154.08,154.08,9942
2017/11/17,14:47:00,154.08,154.11,154.07,154.11,56980
2017/11/17,14:48:00,154.11,154.11,154.09,154.09,10703
2017/11/17,14:49:00,154.09,154.11,154.09,154.10,38009
2017/11/17,14:50:00,154.10,154.13,154.10,154.10,25777
2017/11/17,14:51:00,154.11,154.12,154.11,154.11,33956
2017/11/17,14:52:00,154.11,154.13,154.11,154.12,16755
2017/11/17,14:53:00,154.12,154.14,154.12,154.13,19334
2017/11/17,14:54:00,154.13,154.14,154.11,154.11,21484
2017/11/17,14:55:00,154.12,154.12,154.11,154.11,4370
2017/11/17,14:56:00,154.11,154.11,154.09,154.10,18541
2017/11/17,14:57:00,154.10,154.11,154.10,154.10,6099
2017/11/17,14:58:00,154.10,154.11,154.10,154.11,5432
2017/11/17,14:59:00,154.11,154.12,154.11,154.11,15239
2017/11/17,15:00:00,154.11,154.12,154.09,154.10,63421
2017/11/17,15:01:00,154.10,154.10,154.08,154.09,12821
2017/11/17,15:02:00,154.08,154.09,154.06,154.07,19096
2017/11/17,15:03:00,154.07,154.07,154.05,154.07,48390
2017/11/17,15:04:00,154.07,154.08,154.04,154.05,27474
2017/11/17,15:05:00,154.05,154.06,154.03,154.04,61032
2017/11/17,15:06:00,154.04,154.06,154.03,154.04,40825
2017/11/17,15:07:00,154.04,154.05,154.03,154.04,25113
2017/11/17,15:08:00,154.04,154.06,154.03,154.06,26503
2017/11/17,15:09:00,154.06,154.08,154.06,154.07,340297
2017/11/17,15:10:00,154.07,154.08,154.06,154.06,30903
2017/11/17,15:11:00,154.06,154.06,154.04,154.04,26960
2017/11/17,15:12:00,154.04,154.05,154.03,154.05,14143
2017/11/17,15:13:00,154.05,154.06,154.04,154.06,42374
2017/11/17,15:14:00,154.06,154.06,154.04,154.04,11600
2017/11/17,15:15:00,154.04,154.04,154.02,154.02,45451
2017/11/17,15:16:00,154.02,154.02,153.97,153.98,181320
2017/11/17,15:17:00,153.98,154.00,153.97,153.97,45053
2017/11/17,15:18:00,153.97,153.98,153.93,153.96,100164
2017/11/17,15:19:00,153.96,153.98,153.94,153.95,30649
2017/11/17,15:20:00,153.94,153.97,153.94,153.96,22491
2017/11/17,15:21:00,153.96,153.96,153.94,153.94,18976
2017/11/17,15:22:00,153.95,153.95,153.94,153.95,11010
2017/11/17,15:23:00,153.95,153.97,153.93,153.97,152196
2017/11/17,15:24:00,153.97,153.98,153.96,153.98,94635
2017/11/17,15:25:00,153.98,153.98,153.96,153.97,12664
2017/11/17,15:26:00,153.97,154.01,153.97,154.00,61926
2017/11/17,15:27:00,154.00,154.01,153.98,154.01,27863
2017/11/17,15:28:00,154.01,154.01,153.99,153.99,44462
2017/11/17,15:29:00,153.99,154.03,153.98,154.03,31941
2017/11/17,15:30:00,154.02,154.02,154.00,154.00,52282
2017/11/17,15:31:00,154.00,154.01,153.98,153.98,51297
2017/11/17,15:32:00,153.98,153.99,153.97,153.98,45280
2017/11/17,15:33:00,153.99,154.03,153.98,154.03,111970
2017/11/17,15:34:00,154.03,154.03,154.01,154.02,16686
2017/11/17,15:35:00,154.01,154.02,153.99,153.99,59328
2017/11/17,15:36:00,153.99,153.99,153.95,153.96,66926
2017/11/17,15:37:00,153.96,154.01,153.96,154.00,141079
2017/11/17,15:38:00,154.01,154.01,153.99,154.01,33906
2017/11/17,15:39:00,154.01,154.03,154.00,154.01,120379
2017/11/17,15:40:00,154.01,154.03,154.00,154.02,58356
2017/11/17,15:41:00,154.02,154.02,154.00,154.00,125289
2017/11/17,15:42:00,154.00,154.00,153.99,153.99,22086
2017/11/17,15:43:00,153.99,154.00,153.99,153.99,18603
2017/11/17,15:44:00,153.99,153.99,153.95,153.95,43069
2017/11/17,15:45:00,153.95,153.96,153.85,153.87,197443
2017/11/17,15:46:00,153.87,153.87,153.80,153.82,167657
2017/11/17,15:47:00,153.82,153.86,153.80,153.84,188555
2017/11/17,15:48:00,153.83,153.87,153.82,153.84,53391
2017/11/17,15:49:00,153.85,153.90,153.83,153.90,107823
2017/11/17,15:50:00,153.90,153.90,153.85,153.86,275769
2017/11/17,15:51:00,153.87,154.03,153.87,154.01,585165
2017/11/17,15:52:00,154.01,154.02,153.97,153.98,87514
2017/11/17,15:53:00,153.99,154.01,153.98,154.00,52997
2017/11/17,15:54:00,154.00,154.00,153.96,153.98,61932
2017/11/17,15:55:00,153.98,154.00,153.96,153.98,116645
2017/11/17,15:56:00,153.98,154.01,153.97,153.98,127255
2017/11/17,15:57:00,153.98,153.99,153.96,153.97,75140
2017/11/17,15:58:00,153.96,153.96,153.88,153.91,363588
2017/11/17,15:59:00,153.91,153.95,153.91,153.92,1024279
2017/11/17,16:00:00,153.93,153.97,153.93,153.96,692007
2017/11/20,09:31:00,154.08,154.08,153.92,153.97,268386
2017/11/20,09:32:00,153.97,154.01,153.96,154.01,78000
2017/11/20,09:33:00,154.01,154.03,153.98,154.00,21994
2017/11/20,09:34:00,153.99,154.02,153.97,154.00,44822
2017/11/20,09:35:00,154.01,154.03,153.98,154.03,22875
2017/11/20,09:36:00,154.03,154.11,154.03,154.06,124288
2017/11/20,09:37:00,154.05,154.06,154.02,154.03,107932
2017/11/20,09:38:00,154.03,154.06,154.02,154.05,86630
2017/11/20,09:39:00,154.05,154.12,154.05,154.08,68763
2017/11/20,09:40:00,154.08,154.16,154.07,154.16,63685
2017/11/20,09:41:00,154.16,154.20,154.16,154.19,58102
2017/11/20,09:42:00,154.19,154.19,154.13,154.16,104184
2017/11/20,09:43:00,154.16,154.17,154.12,154.13,51126
2017/11/20,09:44:00,154.13,154.14,154.08,154.09,71911
2017/11/20,09:45:00,154.09,154.13,154.09,154.10,14103
2017/11/20,09:46:00,154.10,154.13,154.08,154.11,79791
2017/11/20,09:47:00,154.12,154.15,154.10,154.12,77999
2017/11/20,09:48:00,154.12,154.15,154.09,154.13,552643
2017/11/20,09:49:00,154.13,154.14,154.10,154.11,27015
2017/11/20,09:50:00,154.10,154.13,154.10,154.10,141902
2017/11/20,09:51:00,154.11,154.14,154.03,154.05,139072
2017/11/20,09:52:00,154.04,154.04,154.00,154.02,49796
2017/11/20,09:53:00,154.02,154.04,153.98,153.99,39040
2017/11/20,09:54:00,153.99,153.99,153.93,153.97,92348
2017/11/20,09:55:00,153.96,153.96,153.90,153.92,68901
2017/11/20,09:56:00,153.91,153.99,153.91,153.97,81062
2017/11/20,09:57:00,153.96,153.99,153.95,153.98,70384
2017/11/20,09:58:00,153.98,154.00,153.97,153.99,51029
2017/11/20,09:59:00,153.99,154.05,153.99,154.03,56398
2017/11/20,10:00:00,154.04,154.10,154.03,154.09,58595
2017/11/20,10:01:00,154.09,154.14,154.08,154.13,105020
2017/11/20,10:02:00,154.14,154.14,154.11,154.12,61802
2017/11/20,10:03:00,154.12,154.14,154.11,154.13,50526
2017/11/20,10:04:00,154.13,154.13,154.10,154.10,21505
2017/11/20,10:05:00,154.10,154.12,154.03,154.06,51308
2017/11/20,10:06:00,154.06,154.09,154.04,154.06,58058
2017/11/20,10:07:00,154.07,154.10,154.05,154.05,53474
2017/11/20,10:08:00,154.05,154.05,154.00,154.05,55412
2017/11/20,10:09:00,154.05,154.08,154.03,154.06,31731
2017/11/20,10:10:00,154.06,154.06,154.00,154.04,44683
2017/11/20,10:11:00,154.04,154.06,154.03,154.04,28489
2017/11/20,10:12:00,154.04,154.04,153.94,153.95,39329
2017/11/20,10:13:00,153.95,154.00,153.94,153.95,115791
2017/11/20,10:14:00,153.94,153.95,153.88,153.91,75498
2017/11/20,10:15:00,153.91,153.96,153.91,153.94,60440
2017/11/20,10:16:00,153.93,153.96,153.90,153.93,74585
2017/11/20,10:17:00,153.94,153.97,153.94,153.95,87238
2017/11/20,10:18:00,153.95,153.99,153.95,153.98,53468
2017/11/20,10:19:00,153.98,153.99,153.97,153.99,14987
2017/11/20,10:20:00,153.99,154.00,153.97,153.98,34158
2017/11/20,10:21:00,153.99,154.01,153.99,154.01,32518
2017/11/20,10:22:00,154.01,154.01,153.98,154.01,48454
2017/11/20,10:23:00,154.01,154.05,153.99,154.00,83043
2017/11/20,10:24:00,154.01,154.02,154.00,154.01,33138
2017/11/20,10:25:00,154.02,154.03,154.01,154.01,38210
2017/11/20,10:26:00,154.01,154.02,153.95,153.95,45613
2017/11/20,10:27:00,153.95,153.96,153.85,153.87,75832
2017/11/20,10:28:00,153.87,153.88,153.84,153.87,91406
2017/11/20,10:29:00,153.88,153.91,153.86,153.89,68388
2017/11/20,10:30:00,153.89,153.89,153.85,153.87,42173
2017/11/20,10:31:00,153.87,153.88,153.82,153.85,93802
2017/11/20,10:32:00,153.85,153.86,153.80,153.86,64508
2017/11/20,10:33:00,153.86,153.90,153.86,153.90,40731
2017/11/20,10:34:00,153.90,153.90,153.85,153.88,13399
2017/11/20,10:35:00,153.88,153.91,153.88,153.91,33955
2017/11/20,10:36:00,153.90,153.92,153.90,153.92,24614
2017/11/20,10:37:00,153.92,153.97,153.91,153.95,45909
2017/11/20,10:38:00,153.95,153.95,153.92,153.93,27321
2017/11/20,10:39:00,153.93,153.94,153.88,153.92,22062
2017/11/20,10:40:00,153.92,153.92,153.89,153.89,9996
2017/11/20,10:41:00,153.89,153.93,153.86,153.92,9999
2017/11/20,10:42:00,153.92,153.92,153.90,153.90,10633
2017/11/20,10:43:00,153.91,153.93,153.86,153.86,13509
2017/11/20,10:44:00,153.87,153.87,153.81,153.82,73176
2017/11/20,10:45:00,153.83,153.84,153.81,153.82,23865
2017/11/20,10:46:00,153.81,153.84,153.79,153.84,26576
2017/11/20,10:47:00,153.84,153.86,153.84,153.85,9110
2017/11/20,10:48:00,153.85,153.88,153.85,153.87,6065
2017/11/20,10:49:00,153.87,153.87,153.85,153.87,15577
2017/11/20,10:50:00,153.88,153.90,153.87,153.88,8415
2017/11/20,10:51:00,153.88,153.89,153.86,153.86,12846
2017/11/20,10:52:00,153.86,153.95,153.86,153.95,28470
2017/11/20,10:53:00,153.95,154.01,153.95,153.99,76995
2017/11/20,10:54:00,153.98,154.00,153.96,154.00,11090
2017/11/20,10:55:00,153.99,154.00,153.96,153.99,48621
2017/11/20,10:56:00,153.98,153.98,153.95,153.95,6937
2017/11/20,10:57:00,153.95,153.97,153.95,153.97,37132
2017/11/20,10:58:00,153.97,153.98,153.94,153.94,8286
2017/11/20,10:59:00,153.94,153.98,153.94,153.98,9652
2017/11/20,11:00:00,153.98,154.00,153.97,153.97,17921
2017/11/20,11:01:00,153.98,153.98,153.96,153.96,75721
2017/11/20,11:02:00,153.96,153.97,153.94,153.95,68012
2017/11/20,11:03:00,153.95,153.99,153.95,153.99,48067
2017/11/20,11:04:00,153.99,154.00,153.97,153.97,18314
2017/11/20,11:05:00,153.98,154.03,153.98,154.01,68534
2017/11/20,11:06:00,154.01,154.01,153.98,153.98,31267
2017/11/20,11:07:00,153.98,153.98,153.96,153.97,30220
2017/11/20,11:08:00,153.97,153.97,153.95,153.95,9754
2017/11/20,11:09:00,153.95,153.95,153.92,153.93,23766
2017/11/20,11:10:00,153.93,153.95,153.92,153.95,48661
2017/11/20,11:11:00,153.95,153.97,153.95,153.95,11812
2017/11/20,11:12:00,153.95,153.97,153.93,153.96,61991
2017/11/20,11:13:00,153.96,153.98,153.95,153.96,18763
2017/11/20,11:14:00,153.96,153.98,153.96,153.97,23625
2017/11/20,11:15:00,153.96,153.97,153.95,153.96,21745
2017/11/20,11:16:00,153.95,153.95,153.89,153.93,60266
2017/11/20,11:17:00,153.93,153.93,153.92,153.93,8670
2017/11/20,11:18:00,153.92,153.92,153.88,153.88,57402
2017/11/20,11:19:00,153.89,153.90,153.85,153.89,71782
2017/11/20,11:20:00,153.89,153.90,153.88,153.88,11643
2017/11/20,11:21:00,153.89,153.92,153.88,153.90,34441
2017/11/20,11:22:00,153.90,153.92,153.89,153.90,23269
2017/11/20,11:23:00,153.90,153.92,153.90,153.91,18797
2017/11/20,11:24:00,153.92,153.92,153.87,153.88,23281
2017/11/20,11:25:00,153.88,153.92,153.88,153.92,35333
2017/11/20,11:26:00,153.91,153.93,153.90,153.91,18278
2017/11/20,11:27:00,153.92,153.93,153.90,153.91,37578
2017/11/20,11:28:00,153.91,153.91,153.89,153.90,17874
2017/11/20,11:29:00,153.90,153.90,153.87,153.89,35959
2017/11/20,11:30:00,153.89,153.89,153.83,153.86,62158
2017/11/20,11:31:00,153.86,153.87,153.83,153.84,27003
2017/11/20,11:32:00,153.84,153.88,153.84,153.85,27899
2017/11/20,11:33:00,153.85,153.85,153.82,153.84,35747
2017/11/20,11:34:00,153.84,153.85,153.79,153.80,60193
2017/11/20,11:35:00,153.80,153.83,153.80,153.83,26588
2017/11/20,11:36:00,153.83,153.86,153.83,153.85,29628
2017/11/20,11:37:00,153.85,153.87,153.85,153.87,27595
2017/11/20,11:38:00,153.87,153.87,153.83,153.85,67351
2017/11/20,11:39:00,153.85,153.85,153.83,153.84,17170
2017/11/20,11:40:00,153.83,153.85,153.83,153.85,22473
2017/11/20,11:41:00,153.85,153.91,153.85,153.88,80498
2017/11/20,11:42:00,153.88,153.90,153.87,153.89,38863
2017/11/20,11:43:00,153.88,153.89,153.86,153.89,31361
2017/11/20,11:44:00,153.89,153.89,153.84,153.84,29274
2017/11/20,11:45:00,153.84,153.86,153.82,153.82,100326
2017/11/20,11:46:00,153.82,153.85,153.82,153.85,40460
2017/11/20,11:47:00,153.85,153.86,153.83,153.85,46103
2017/11/20,11:48:00,153.85,153.86,153.84,153.84,29651
2017/11/20,11:49:00,153.84,153.86,153.84,153.86,38844
2017/11/20,11:50:00,153.86,153.87,153.85,153.86,39864
2017/11/20,11:51:00,153.86,153.89,153.86,153.89,53272
2017/11/20,11:52:00,153.90,153.91,153.89,153.89,32512
2017/11/20,11:53:00,153.89,153.89,153.87,153.88,31845
2017/11/20,11:54:00,153.88,153.90,153.87,153.90,49295
2017/11/20,11:55:00,153.90,153.92,153.90,153.92,45611
2017/11/20,11:56:00,153.92,153.94,153.91,153.94,42428
2017/11/20,11:57:00,153.93,153.94,153.93,153.93,5730
2017/11/20,11:58:00,153.94,153.95,153.93,153.94,75008
2017/11/20,11:59:00,153.94,153.96,153.94,153.96,41169
2017/11/20,12:00:00,153.96,153.98,153.92,153.93,63737
2017/11/20,12:01:00,153.93,153.94,153.92,153.93,19399
2017/11/20,12:02:00,153.93,153.94,153.91,153.92,28170
2017/11/20,12:03:00,153.92,153.92,153.90,153.91,36184
2017/11/20,12:04:00,153.92,153.92,153.90,153.91,50809
2017/11/20,12:05:00,153.91,153.92,153.90,153.92,10340
2017/11/20,12:06:00,153.92,153.94,153.90,153.93,30764
2017/11/20,12:07:00,153.93,153.95,153.93,153.94,20172
2017/11/20,12:08:00,153.95,153.96,153.94,153.96,13401
2017/11/20,12:09:00,153.95,153.96,153.95,153.96,71100
2017/11/20,12:10:00,153.95,153.95,153.92,153.93,24783
2017/11/20,12:11:00,153.93,153.94,153.92,153.93,22397
2017/11/20,12:12:00,153.93,153.93,153.91,153.92,18248
2017/11/20,12:13:00,153.92,153.93,153.91,153.91,19846
2017/11/20,12:14:00,153.91,153.92,153.91,153.92,46240
2017/11/20,12:15:00,153.92,153.92,153.91,153.91,6651
2017/11/20,12:16:00,153.91,153.91,153.87,153.88,35997
2017/11/20,12:17:00,153.88,153.88,153.87,153.88,68984
2017/11/20,12:18:00,153.88,153.88,153.84,153.85,32545
2017/11/20,12:19:00,153.85,153.85,153.84,153.84,39738
2017/11/20,12:20:00,153.84,153.84,153.82,153.83,26155
2017/11/20,12:21:00,153.83,153.84,153.80,153.81,20171
2017/11/20,12:22:00,153.81,153.82,153.71,153.73,132435
2017/11/20,12:23:00,153.73,153.73,153.64,153.70,154519
2017/11/20,12:24:00,153.69,153.69,153.66,153.67,56962
2017/11/20,12:25:00,153.67,153.67,153.61,153.65,70370
2017/11/20,12:26:00,153.65,153.69,153.64,153.69,22374
2017/11/20,12:27:00,153.69,153.72,153.69,153.71,35072
2017/11/20,12:28:00,153.71,153.72,153.69,153.72,45300
2017/11/20,12:29:00,153.72,153.73,153.72,153.73,25646
2017/11/20,12:30:00,153.74,153.75,153.73,153.74,24895
2017/11/20,12:31:00,153.74,153.76,153.73,153.75,14413
2017/11/20,12:32:00,153.76,153.76,153.73,153.73,17435
2017/11/20,12:33:00,153.73,153.75,153.73,153.75,34869
2017/11/20,12:34:00,153.75,153.76,153.75,153.75,13359
2017/11/20,12:35:00,153.75,153.78,153.75,153.78,3122
2017/11/20,12:36:00,153.78,153.80,153.77,153.79,20403
2017/11/20,12:37:00,153.79,153.79,153.74,153.76,18541
2017/11/20,12:38:00,153.76,153.77,153.75,153.76,8368
2017/11/20,12:39:00,153.75,153.76,153.73,153.74,5460
2017/11/20,12:40:00,153.74,153.76,153.74,153.76,9864
2017/11/20,12:41:00,153.76,153.79,153.76,153.76,12275
2017/11/20,12:42:00,153.76,153.77,153.75,153.75,10314
2017/11/20,12:43:00,153.75,153.78,153.75,153.77,13871
2017/11/20,12:44:00,153.78,153.81,153.78,153.81,17797
2017/11/20,12:45:00,153.81,153.81,153.79,153.80,7921
2017/11/20,12:46:00,153.81,153.82,153.80,153.80,24590
2017/11/20,12:47:00,153.81,153.81,153.78,153.79,8993
2017/11/20,12:48:00,153.78,153.79,153.77,153.79,15280
2017/11/20,12:49:00,153.79,153.80,153.78,153.79,8495
2017/11/20,12:50:00,153.78,153.82,153.78,153.82,5491
2017/11/20,12:51:00,153.82,153.84,153.81,153.84,12611
2017/11/20,12:52:00,153.84,153.85,153.83,153.85,28429
2017/11/20,12:53:00,153.84,153.85,153.84,153.85,4680
2017/11/20,12:54:00,153.85,153.86,153.84,153.86,21189
2017/11/20,12:55:00,153.86,153.87,153.86,153.86,11447
2017/11/20,12:56:00,153.86,153.86,153.85,153.86,1712
2017/11/20,12:57:00,153.85,153.87,153.85,153.86,12936
2017/11/20,12:58:00,153.86,153.88,153.85,153.85,9143
2017/11/20,12:59:00,153.85,153.87,153.85,153.86,7596
2017/11/20,13:00:00,153.87,153.87,153.86,153.86,1945
2017/11/20,13:01:00,153.86,153.87,153.86,153.87,8586
2017/11/20,13:02:00,153.88,153.88,153.86,153.86,2791
2017/11/20,13:03:00,153.86,153.88,153.86,153.88,3247
2017/11/20,13:04:00,153.88,153.88,153.86,153.86,8247
2017/11/20,13:05:00,153.86,153.86,153.85,153.85,1265
2017/11/20,13:06:00,153.86,153.88,153.85,153.88,11578
2017/11/20,13:07:00,153.88,153.91,153.88,153.91,12345
2017/11/20,13:08:00,153.91,153.91,153.87,153.87,10975
2017/11/20,13:09:00,153.87,153.87,153.82,153.84,28165
2017/11/20,13:10:00,153.83,153.85,153.83,153.85,8184
2017/11/20,13:11:00,153.85,153.86,153.84,153.86,14890
2017/11/20,13:12:00,153.86,153.86,153.85,153.85,8533
2017/11/20,13:13:00,153.85,153.86,153.84,153.85,44922
2017/11/20,13:14:00,153.86,153.87,153.86,153.86,10149
2017/11/20,13:15:00,153.86,153.88,153.86,153.87,26773
2017/11/20,13:16:00,153.87,153.88,153.87,153.87,6718
2017/11/20,13:17:00,153.87,153.90,153.86,153.90,28119
2017/11/20,13:18:00,153.90,153.91,153.90,153.91,25700
2017/11/20,13:19:00,153.91,153.93,153.90,153.93,650948
2017/11/20,13:20:00,153.93,153.94,153.91,153.92,23029
2017/11/20,13:21:00,153.92,153.93,153.92,153.92,8134
2017/11/20,13:22:00,153.91,153.92,153.91,153.91,5878
2017/11/20,13:23:00,153.91,153.92,153.89,153.92,12019
2017/11/20,13:24:00,153.92,153.96,153.92,153.93,66560
2017/11/20,13:25:00,153.93,153.93,153.92,153.93,4194
2017/11/20,13:26:00,153.93,153.95,153.93,153.95,5661
2017/11/20,13:27:00,153.95,153.97,153.94,153.96,11157
2017/11/20,13:28:00,153.96,153.96,153.93,153.94,9990
2017/11/20,13:29:00,153.93,153.95,153.93,153.94,4536
2017/11/20,13:30:00,153.94,153.94,153.93,153.94,7565
2017/11/20,13:31:00,153.93,153.94,153.93,153.93,604322
2017/11/20,13:32:00,153.93,153.93,153.90,153.91,68703
2017/11/20,13:33:00,153.91,153.93,153.91,153.93,67813
2017/11/20,13:34:00,153.92,153.92,153.89,153.90,15728
2017/11/20,13:35:00,153.90,153.90,153.87,153.88,54859
2017/11/20,13:36:00,153.88,153.90,153.88,153.89,13098
2017/11/20,13:37:00,153.89,153.92,153.89,153.89,10877
2017/11/20,13:38:00,153.90,153.90,153.87,153.89,648538
2017/11/20,13:39:00,153.89,153.89,153.87,153.87,944
2017/11/20,13:40:00,153.87,153.87,153.86,153.87,7909
2017/11/20,13:41:00,153.87,153.88,153.87,153.87,9983
2017/11/20,13:42:00,153.86,153.90,153.86,153.90,38503
2017/11/20,13:43:00,153.90,153.90,153.87,153.88,20600
2017/11/20,13:44:00,153.88,153.90,153.88,153.90,6106
2017/11/20,13:45:00,153.90,153.91,153.89,153.91,31460
2017/11/20,13:46:00,153.91,153.92,153.90,153.92,5083
2017/11/20,13:47:00,153.92,153.92,153.91,153.91,5617
2017/11/20,13:48:00,153.91,153.92,153.90,153.92,5454
2017/11/20,13:49:00,153.92,153.94,153.92,153.94,131884
2017/11/20,13:50:00,153.94,153.94,153.93,153.93,3391
2017/11/20,13:51:00,153.93,153.94,153.90,153.90,8547
2017/11/20,13:52:00,153.91,153.92,153.90,153.91,11092
2017/11/20,13:53:00,153.91,153.91,153.90,153.91,5856
2017/11/20,13:54:00,153.91,153.93,153.91,153.92,7783
2017/11/20,13:55:00,153.92,153.92,153.90,153.91,11332
2017/11/20,13:56:00,153.91,153.93,153.91,153.93,19024
2017/11/20,13:57:00,153.92,153.92,153.91,153.91,5134
2017/11/20,13:58:00,153.91,153.95,153.91,153.93,68987
2017/11/20,13:59:00,153.93,153.93,153.91,153.91,2847
2017/11/20,14:00:00,153.91,153.92,153.91,153.91,8296
2017/11/20,14:01:00,153.91,153.92,153.87,153.88,10416
2017/11/20,14:02:00,153.88,153.88,153.86,153.87,6042
2017/11/20,14:03:00,153.87,153.87,153.83,153.85,13814
2017/11/20,14:04:00,153.85,153.86,153.85,153.86,8970
2017/11/20,14:05:00,153.86,153.88,153.86,153.88,2740
2017/11/20,14:06:00,153.88,153.89,153.88,153.89,4243
2017/11/20,14:07:00,153.88,153.91,153.88,153.91,14365
2017/11/20,14:08:00,153.91,153.91,153.88,153.88,10493
2017/11/20,14:09:00,153.88,153.90,153.87,153.88,8262
2017/11/20,14:10:00,153.88,153.91,153.88,153.91,7638
2017/11/20,14:11:00,153.90,153.91,153.90,153.90,3781
2017/11/20,14:12:00,153.90,153.92,153.89,153.91,10187
2017/11/20,14:13:00,153.91,153.91,153.90,153.90,5970
2017/11/20,14:14:00,153.90,153.90,153.87,153.88,14865
2017/11/20,14:15:00,153.89,153.90,153.88,153.88,5312
2017/11/20,14:16:00,153.89,153.89,153.86,153.88,35054
2017/11/20,14:17:00,153.88,153.89,153.87,153.88,16744
2017/11/20,14:18:00,153.88,153.88,153.85,153.86,7632
2017/11/20,14:19:00,153.86,153.87,153.85,153.86,7294
2017/11/20,14:20:00,153.86,153.87,153.85,153.86,3652
2017/11/20,14:21:00,153.86,153.87,153.84,153.84,29314
2017/11/20,14:22:00,153.84,153.86,153.82,153.83,60773
2017/11/20,14:23:00,153.83,153.85,153.82,153.83,21096
2017/11/20,14:24:00,153.83,153.83,153.82,153.82,2565
2017/11/20,14:25:00,153.82,153.82,153.80,153.82,35197
2017/11/20,14:26:00,153.82,153.82,153.81,153.82,5868
2017/11/20,14:27:00,153.82,153.84,153.82,153.84,20854
2017/11/20,14:28:00,153.84,153.86,153.84,153.85,13932
2017/11/20,14:29:00,153.85,153.86,153.85,153.86,11498
2017/11/20,14:30:00,153.86,153.86,153.84,153.84,4824
2017/11/20,14:31:00,153.84,153.85,153.82,153.83,6298
2017/11/20,14:32:00,153.83,153.83,153.82,153.82,349
2017/11/20,14:33:00,153.82,153.83,153.82,153.83,9883
2017/11/20,14:34:00,153.84,153.86,153.83,153.85,42798
2017/11/20,14:35:00,153.85,153.85,153.84,153.84,10320
2017/11/20,14:36:00,153.84,153.87,153.84,153.87,9208
2017/11/20,14:37:00,153.87,153.89,153.79,153.82,29681
2017/11/20,14:38:00,153.81,153.84,153.81,153.84,22127
2017/11/20,14:39:00,153.84,153.85,153.83,153.84,6993
2017/11/20,14:40:00,153.84,153.86,153.84,153.85,14036
2017/11/20,14:41:00,153.85,153.86,153.84,153.86,16016
2017/11/20,14:42:00,153.85,153.87,153.84,153.86,28039
2017/11/20,14:43:00,153.86,153.89,153.85,153.87,76868
2017/11/20,14:44:00,153.86,153.88,153.86,153.88,7436
2017/11/20,14:45:00,153.87,153.88,153.84,153.84,10397
2017/11/20,14:46:00,153.85,153.86,153.84,153.84,8397
2017/11/20,14:47:00,153.85,153.85,153.84,153.84,8700
2017/11/20,14:48:00,153.84,153.85,153.84,153.85,5887
2017/11/20,14:49:00,153.84,153.85,153.84,153.85,8595
2017/11/20,14:50:00,153.85,153.86,153.84,153.86,13553
2017/11/20,14:51:00,153.86,153.86,153.85,153.85,3127
2017/11/20,14:52:00,153.85,153.85,153.84,153.84,4590
2017/11/20,14:53:00,153.84,153.88,153.84,153.88,18098
2017/11/20,14:54:00,153.87,153.88,153.85,153.85,6707
2017/11/20,14:55:00,153.85,153.86,153.85,153.85,5138
2017/11/20,14:56:00,153.85,153.87,153.84,153.87,10413
2017/11/20,14:57:00,153.87,153.88,153.85,153.85,15055
2017/11/20,14:58:00,153.85,153.86,153.82,153.84,36321
2017/11/20,14:59:00,153.83,153.85,153.83,153.84,7399
2017/11/20,15:00:00,153.85,153.85,153.84,153.84,2396
2017/11/20,15:01:00,153.84,153.86,153.84,153.85,19014
2017/11/20,15:02:00,153.85,153.86,153.85,153.85,3676
2017/11/20,15:03:00,153.85,153.86,153.85,153.85,2710
2017/11/20,15:04:00,153.85,153.85,153.84,153.85,31833
2017/11/20,15:05:00,153.84,153.88,153.84,153.88,39652
2017/11/20,15:06:00,153.88,153.91,153.88,153.90,51724
2017/11/20,15:07:00,153.91,153.92,153.90,153.92,20902
2017/11/20,15:08:00,153.92,153.94,153.90,153.91,22835
2017/11/20,15:09:00,153.91,153.91,153.87,153.88,11574
2017/11/20,15:10:00,153.88,153.89,153.87,153.88,34173
2017/11/20,15:11:00,153.88,153.89,153.80,153.81,91252
2017/11/20,15:12:00,153.81,153.83,153.80,153.80,25031
2017/11/20,15:13:00,153.80,153.82,153.78,153.80,21641
2017/11/20,15:14:00,153.80,153.81,153.78,153.80,8778
2017/11/20,15:15:00,153.80,153.82,153.76,153.79,39881
2017/11/20,15:16:00,153.78,153.79,153.75,153.79,56121
2017/11/20,15:17:00,153.79,153.80,153.78,153.80,66619
2017/11/20,15:18:00,153.79,153.80,153.76,153.77,70353
2017/11/20,15:19:00,153.76,153.79,153.76,153.78,12680
2017/11/20,15:20:00,153.77,153.78,153.76,153.77,10809
2017/11/20,15:21:00,153.76,153.82,153.76,153.80,41550
2017/11/20,15:22:00,153.79,153.80,153.78,153.78,8039
2017/11/20,15:23:00,153.78,153.79,153.76,153.77,14881
2017/11/20,15:24:00,153.77,153.77,153.75,153.76,14466
2017/11/20,15:25:00,153.76,153.79,153.76,153.77,13857
2017/11/20,15:26:00,153.77,153.81,153.77,153.79,25143
2017/11/20,15:27:00,153.79,153.79,153.72,153.73,11655
2017/11/20,15:28:00,153.73,153.77,153.73,153.76,17776
2017/11/20,15:29:00,153.76,153.77,153.75,153.75,13243
2017/11/20,15:30:00,153.75,153.76,153.75,153.76,10958
2017/11/20,15:31:00,153.76,153.78,153.76,153.77,42143
2017/11/20,15:32:00,153.77,153.78,153.76,153.76,12584
2017/11/20,15:33:00,153.75,153.76,153.72,153.73,31779
2017/11/20,15:34:00,153.73,153.75,153.72,153.73,34696
2017/11/20,15:35:00,153.73,153.74,153.71,153.74,56367
2017/11/20,15:36:00,153.73,153.76,153.71,153.72,63615
2017/11/20,15:37:00,153.72,153.72,153.69,153.70,31304
2017/11/20,15:38:00,153.69,153.73,153.69,153.70,42472
2017/11/20,15:39:00,153.70,153.74,153.70,153.73,40635
2017/11/20,15:40:00,153.73,153.75,153.72,153.74,42333
2017/11/20,15:41:00,153.74,153.76,153.71,153.76,92077
2017/11/20,15:42:00,153.76,153.77,153.74,153.76,56452
2017/11/20,15:43:00,153.76,153.77,153.75,153.75,15858
2017/11/20,15:44:00,153.74,153.75,153.73,153.75,75629
2017/11/20,15:45:00,153.75,153.75,153.71,153.72,147148
2017/11/20,15:46:00,153.72,153.76,153.71,153.76,168845
2017/11/20,15:47:00,153.75,153.76,153.74,153.75,14314
2017/11/20,15:48:00,153.75,153.78,153.75,153.76,45055
2017/11/20,15:49:00,153.76,153.79,153.76,153.78,149710
2017/11/20,15:50:00,153.78,153.85,153.78,153.84,243428
2017/11/20,15:51:00,153.83,153.84,153.76,153.76,147848
2017/11/20,15:52:00,153.77,153.78,153.75,153.75,179429
2017/11/20,15:53:00,153.75,153.77,153.75,153.76,81324
2017/11/20,15:54:00,153.75,153.78,153.74,153.77,94999
2017/11/20,15:55:00,153.76,153.78,153.75,153.77,67791
2017/11/20,15:56:00,153.77,153.81,153.76,153.80,170735
2017/11/20,15:57:00,153.80,153.81,153.78,153.80,149024
2017/11/20,15:58:00,153.79,153.80,153.77,153.77,148245
2017/11/20,15:59:00,153.77,153.80,153.77,153.79,247635
2017/11/20,16:00:00,153.79,153.84,153.76,153.83,579548
2017/11/21,09:31:00,154.56,154.56,154.49,154.53,62151
2017/11/21,09:32:00,154.53,154.56,154.50,154.54,98243
2017/11/21,09:33:00,154.54,154.62,154.54,154.60,83282
2017/11/21,09:34:00,154.59,154.64,154.58,154.63,95365
2017/11/21,09:35:00,154.62,154.69,154.62,154.69,42102
2017/11/21,09:36:00,154.69,154.76,154.68,154.74,185233
2017/11/21,09:37:00,154.73,154.75,154.72,154.72,51451
2017/11/21,09:38:00,154.72,154.77,154.70,154.76,46518
2017/11/21,09:39:00,154.74,154.78,154.72,154.76,45104
2017/11/21,09:40:00,154.77,154.78,154.75,154.76,51176
2017/11/21,09:41:00,154.76,154.89,154.76,154.83,171111
2017/11/21,09:42:00,154.82,154.87,154.80,154.86,46272
2017/11/21,09:43:00,154.87,154.93,154.86,154.92,126873
2017/11/21,09:44:00,154.92,155.06,154.92,155.06,273831
2017/11/21,09:45:00,155.06,155.13,155.02,155.03,123798
2017/11/21,09:46:00,155.02,155.19,155.02,155.14,155150
2017/11/21,09:47:00,155.13,155.18,155.11,155.15,57190
2017/11/21,09:48:00,155.16,155.23,155.13,155.19,74899
2017/11/21,09:49:00,155.19,155.21,155.14,155.18,159980
2017/11/21,09:50:00,155.18,155.19,155.10,155.10,218079
2017/11/21,09:51:00,155.10,155.18,155.10,155.17,101022
2017/11/21,09:52:00,155.16,155.18,155.08,155.11,193812
2017/11/21,09:53:00,155.10,155.16,155.10,155.16,56580
2017/11/21,09:54:00,155.17,155.18,155.14,155.17,28417
2017/11/21,09:55:00,155.17,155.21,155.16,155.18,96502
2017/11/21,09:56:00,155.18,155.28,155.17,155.26,116320
2017/11/21,09:57:00,155.26,155.26,155.19,155.22,91238
2017/11/21,09:58:00,155.22,155.32,155.21,155.28,110344
2017/11/21,09:59:00,155.28,155.28,155.23,155.27,98808
2017/11/21,10:00:00,155.28,155.31,155.26,155.28,31057
2017/11/21,10:01:00,155.28,155.31,155.26,155.26,41976
2017/11/21,10:02:00,155.26,155.29,155.23,155.24,78020
2017/11/21,10:03:00,155.24,155.26,155.23,155.26,41111
2017/11/21,10:04:00,155.25,155.26,155.22,155.25,41481
2017/11/21,10:05:00,155.25,155.25,155.23,155.25,13026
2017/11/21,10:06:00,155.25,155.27,155.21,155.21,268522
2017/11/21,10:07:00,155.22,155.22,155.18,155.19,65252
2017/11/21,10:08:00,155.20,155.22,155.18,155.21,21225
2017/11/21,10:09:00,155.21,155.22,155.19,155.21,50209
2017/11/21,10:10:00,155.20,155.26,155.20,155.26,44442
2017/11/21,10:11:00,155.26,155.26,155.20,155.24,50628
2017/11/21,10:12:00,155.24,155.27,155.23,155.25,21919
2017/11/21,10:13:00,155.24,155.27,155.24,155.26,57557
2017/11/21,10:14:00,155.26,155.39,155.25,155.36,77047
2017/11/21,10:15:00,155.37,155.38,155.33,155.37,274894
2017/11/21,10:16:00,155.37,155.42,155.35,155.42,265245
2017/11/21,10:17:00,155.42,155.42,155.34,155.34,179354
2017/11/21,10:18:00,155.33,155.40,155.33,155.38,47563
2017/11/21,10:19:00,155.39,155.40,155.36,155.40,119592
2017/11/21,10:20:00,155.40,155.42,155.37,155.40,58559
2017/11/21,10:21:00,155.40,155.42,155.39,155.41,23861
2017/11/21,10:22:00,155.41,155.47,155.41,155.43,106483
2017/11/21,10:23:00,155.42,155.43,155.39,155.41,51686
2017/11/21,10:24:00,155.40,155.41,155.35,155.35,29053
2017/11/21,10:25:00,155.35,155.39,155.35,155.38,36098
2017/11/21,10:26:00,155.37,155.38,155.36,155.38,50655
2017/11/21,10:27:00,155.38,155.39,155.35,155.38,17983
2017/11/21,10:28:00,155.38,155.40,155.38,155.40,33212
2017/11/21,10:29:00,155.40,155.42,155.38,155.39,97724
2017/11/21,10:30:00,155.39,155.43,155.38,155.43,47555
2017/11/21,10:31:00,155.44,155.45,155.36,155.38,92332
2017/11/21,10:32:00,155.38,155.40,155.37,155.40,59441
2017/11/21,10:33:00,155.39,155.39,155.32,155.37,55604
2017/11/21,10:34:00,155.38,155.38,155.34,155.35,42118
2017/11/21,10:35:00,155.35,155.35,155.31,155.32,23840
2017/11/21,10:36:00,155.31,155.33,155.31,155.32,37383
2017/11/21,10:37:00,155.32,155.37,155.31,155.36,26009
2017/11/21,10:38:00,155.37,155.37,155.34,155.34,51013
2017/11/21,10:39:00,155.34,155.35,155.32,155.34,78081
2017/11/21,10:40:00,155.34,155.37,155.33,155.35,44297
2017/11/21,10:41:00,155.35,155.40,155.35,155.38,13577
2017/11/21,10:42:00,155.38,155.40,155.37,155.38,42668
2017/11/21,10:43:00,155.38,155.40,155.36,155.40,37344
2017/11/21,10:44:00,155.39,155.40,155.37,155.37,68466
2017/11/21,10:45:00,155.36,155.41,155.36,155.39,59495
2017/11/21,10:46:00,155.38,155.39,155.38,155.39,262520
2017/11/21,10:47:00,155.39,155.41,155.38,155.40,16795
2017/11/21,10:48:00,155.41,155.41,155.36,155.37,29248
2017/11/21,10:49:00,155.37,155.39,155.36,155.39,41220
2017/11/21,10:50:00,155.39,155.41,155.39,155.40,26964
2017/11/21,10:51:00,155.39,155.40,155.38,155.40,24160
2017/11/21,10:52:00,155.39,155.40,155.37,155.39,21510
2017/11/21,10:53:00,155.38,155.38,155.35,155.36,27959
2017/11/21,10:54:00,155.36,155.39,155.34,155.36,285042
2017/11/21,10:55:00,155.36,155.37,155.35,155.36,15328
2017/11/21,10:56:00,155.36,155.38,155.35,155.38,38018
2017/11/21,10:57:00,155.38,155.41,155.37,155.41,41036
2017/11/21,10:58:00,155.41,155.44,155.39,155.42,45109
2017/11/21,10:59:00,155.42,155.44,155.42,155.42,25235
2017/11/21,11:00:00,155.42,155.44,155.41,155.43,16510
2017/11/21,11:01:00,155.42,155.45,155.40,155.41,68078
2017/11/21,11:02:00,155.41,155.45,155.41,155.44,44487
2017/11/21,11:03:00,155.44,155.49,155.44,155.48,60896
2017/11/21,11:04:00,155.48,155.48,155.46,155.46,21472
2017/11/21,11:05:00,155.46,155.48,155.45,155.48,10778
2017/11/21,11:06:00,155.47,155.49,155.47,155.48,15417
2017/11/21,11:07:00,155.48,155.52,155.47,155.50,58510
2017/11/21,11:08:00,155.50,155.50,155.47,155.47,19494
2017/11/21,11:09:00,155.47,155.48,155.45,155.48,77255
2017/11/21,11:10:00,155.48,155.48,155.41,155.42,25629
2017/11/21,11:11:00,155.42,155.45,155.40,155.44,21916
2017/11/21,11:12:00,155.44,155.45,155.40,155.41,48515
2017/11/21,11:13:00,155.41,155.42,155.40,155.40,16227
2017/11/21,11:14:00,155.40,155.42,155.37,155.37,13324
2017/11/21,11:15:00,155.37,155.41,155.37,155.39,78087
2017/11/21,11:16:00,155.39,155.41,155.37,155.41,25210
2017/11/21,11:17:00,155.42,155.43,155.39,155.39,48787
2017/11/21,11:18:00,155.39,155.43,155.39,155.43,50588
2017/11/21,11:19:00,155.43,155.43,155.39,155.41,29424
2017/11/21,11:20:00,155.41,155.41,155.39,155.40,318691
2017/11/21,11:21:00,155.41,155.42,155.41,155.42,13556
2017/11/21,11:22:00,155.42,155.44,155.40,155.42,30513
2017/11/21,11:23:00,155.42,155.44,155.42,155.42,10620
2017/11/21,11:24:00,155.42,155.44,155.41,155.43,45479
2017/11/21,11:25:00,155.43,155.44,155.43,155.43,5178
2017/11/21,11:26:00,155.43,155.46,155.43,155.46,10081
2017/11/21,11:27:00,155.46,155.47,155.43,155.43,22554
2017/11/21,11:28:00,155.43,155.43,155.42,155.43,7417
2017/11/21,11:29:00,155.44,155.44,155.42,155.44,11564
2017/11/21,11:30:00,155.43,155.44,155.41,155.43,7098
2017/11/21,11:31:00,155.43,155.44,155.42,155.43,8897
2017/11/21,11:32:00,155.43,155.44,155.42,155.44,7796
2017/11/21,11:33:00,155.44,155.46,155.43,155.44,12139
2017/11/21,11:34:00,155.43,155.44,155.42,155.42,7197
2017/11/21,11:35:00,155.42,155.46,155.42,155.44,66747
2017/11/21,11:36:00,155.44,155.45,155.42,155.43,24726
2017/11/21,11:37:00,155.43,155.44,155.42,155.43,7048
2017/11/21,11:38:00,155.43,155.43,155.41,155.41,48173
2017/11/21,11:39:00,155.41,155.48,155.41,155.48,109179
2017/11/21,11:40:00,155.47,155.48,155.46,155.47,69345
2017/11/21,11:41:00,155.48,155.48,155.46,155.47,9185
2017/11/21,11:42:00,155.46,155.48,155.46,155.48,23081
2017/11/21,11:43:00,155.48,155.49,155.47,155.48,414579
2017/11/21,11:44:00,155.48,155.49,155.46,155.48,21705
2017/11/21,11:45:00,155.48,155.49,155.48,155.49,35759
2017/11/21,11:46:00,155.47,155.47,155.46,155.47,3859
2017/11/21,11:47:00,155.47,155.47,155.46,155.46,13519
2017/11/21,11:48:00,155.46,155.49,155.46,155.47,14394
2017/11/21,11:49:00,155.47,155.48,155.46,155.48,18574
2017/11/21,11:50:00,155.48,155.50,155.48,155.50,45524
2017/11/21,11:51:00,155.49,155.49,155.47,155.48,9879
2017/11/21,11:52:00,155.48,155.50,155.46,155.47,20214
2017/11/21,11:53:00,155.47,155.50,155.47,155.49,13695
2017/11/21,11:54:00,155.50,155.51,155.49,155.50,29089
2017/11/21,11:55:00,155.50,155.50,155.49,155.50,7590
2017/11/21,11:56:00,155.50,155.51,155.49,155.51,39697
2017/11/21,11:57:00,155.51,155.54,155.51,155.54,153624
2017/11/21,11:58:00,155.54,155.55,155.52,155.53,101665
2017/11/21,11:59:00,155.53,155.56,155.53,155.54,81765
2017/11/21,12:00:00,155.53,155.55,155.50,155.50,35577
2017/11/21,12:01:00,155.50,155.52,155.50,155.52,18636
2017/11/21,12:02:00,155.52,155.53,155.51,155.52,5027
2017/11/21,12:03:00,155.52,155.54,155.52,155.54,3743
2017/11/21,12:04:00,155.53,155.54,155.51,155.52,12292
2017/11/21,12:05:00,155.52,155.54,155.52,155.53,8966
2017/11/21,12:06:00,155.54,155.54,155.51,155.52,19058
2017/11/21,12:07:00,155.52,155.53,155.51,155.52,16521
2017/11/21,12:08:00,155.53,155.53,155.50,155.50,31100
2017/11/21,12:09:00,155.50,155.51,155.49,155.51,24379
2017/11/21,12:10:00,155.51,155.51,155.50,155.50,11354
2017/11/21,12:11:00,155.50,155.51,155.46,155.47,86138
2017/11/21,12:12:00,155.47,155.48,155.45,155.48,69682
2017/11/21,12:13:00,155.48,155.48,155.44,155.46,236266
2017/11/21,12:14:00,155.46,155.47,155.45,155.46,6457
2017/11/21,12:15:00,155.46,155.48,155.45,155.47,16082
2017/11/21,12:16:00,155.47,155.48,155.46,155.47,11361
2017/11/21,12:17:00,155.48,155.49,155.47,155.48,42485
2017/11/21,12:18:00,155.48,155.48,155.45,155.46,14225
2017/11/21,12:19:00,155.46,155.47,155.45,155.47,19869
2017/11/21,12:20:00,155.47,155.47,155.45,155.46,13895
2017/11/21,12:21:00,155.46,155.46,155.44,155.45,15469
2017/11/21,12:22:00,155.45,155.45,155.43,155.45,24994
2017/11/21,12:23:00,155.45,155.47,155.45,155.47,16766
2017/11/21,12:24:00,155.47,155.47,155.44,155.44,31801
2017/11/21,12:25:00,155.44,155.45,155.43,155.44,10006
2017/11/21,12:26:00,155.45,155.46,155.43,155.43,4708
2017/11/21,12:27:00,155.44,155.44,155.42,155.42,18779
2017/11/21,12:28:00,155.41,155.43,155.41,155.42,38787
2017/11/21,12:29:00,155.42,155.42,155.40,155.41,30707
2017/11/21,12:30:00,155.41,155.42,155.39,155.40,15263
2017/11/21,12:31:00,155.40,155.43,155.39,155.42,18983
2017/11/21,12:32:00,155.42,155.42,155.41,155.42,3927
2017/11/21,12:33:00,155.41,155.43,155.41,155.42,14248
2017/11/21,12:34:00,155.42,155.43,155.42,155.42,17483
2017/11/21,12:35:00,155.41,155.43,155.41,155.43,14486
2017/11/21,12:36:00,155.43,155.44,155.41,155.43,21920
2017/11/21,12:37:00,155.43,155.44,155.42,155.44,7373
2017/11/21,12:38:00,155.43,155.47,155.43,155.44,24694
2017/11/21,12:39:00,155.44,155.45,155.43,155.43,16013
2017/11/21,12:40:00,155.43,155.44,155.42,155.43,9539
2017/11/21,12:41:00,155.42,155.43,155.40,155.41,18105
2017/11/21,12:42:00,155.41,155.42,155.39,155.41,20168
2017/11/21,12:43:00,155.41,155.43,155.40,155.41,41916
2017/11/21,12:44:00,155.41,155.41,155.39,155.39,7232
2017/11/21,12:45:00,155.39,155.41,155.38,155.41,22516
2017/11/21,12:46:00,155.41,155.43,155.41,155.43,21452
2017/11/21,12:47:00,155.42,155.43,155.40,155.40,8634
2017/11/21,12:48:00,155.40,155.42,155.40,155.42,20095
2017/11/21,12:49:00,155.42,155.42,155.41,155.42,13560
2017/11/21,12:50:00,155.41,155.41,155.39,155.40,10992
2017/11/21,12:51:00,155.39,155.39,155.36,155.37,24683
2017/11/21,12:52:00,155.38,155.41,155.37,155.41,18657
2017/11/21,12:53:00,155.41,155.41,155.39,155.40,263887
2017/11/21,12:54:00,155.40,155.41,155.39,155.40,19437
2017/11/21,12:55:00,155.39,155.39,155.38,155.38,16702
2017/11/21,12:56:00,155.38,155.41,155.38,155.41,27492
2017/11/21,12:57:00,155.41,155.45,155.40,155.43,38660
2017/11/21,12:58:00,155.43,155.45,155.43,155.43,21924
2017/11/21,12:59:00,155.43,155.43,155.42,155.42,17405
2017/11/21,13:00:00,155.42,155.44,155.40,155.40,15496
2017/11/21,13:01:00,155.41,155.44,155.41,155.44,22929
2017/11/21,13:02:00,155.43,155.43,155.40,155.41,14007
2017/11/21,13:03:00,155.40,155.41,155.40,155.40,2350
2017/11/21,13:04:00,155.40,155.42,155.40,155.40,11572
2017/11/21,13:05:00,155.40,155.41,155.40,155.41,3676
2017/11/21,13:06:00,155.41,155.42,155.40,155.40,10631
2017/11/21,13:07:00,155.40,155.42,155.40,155.40,7387
2017/11/21,13:08:00,155.41,155.41,155.40,155.41,289845
2017/11/21,13:09:00,155.41,155.41,155.39,155.40,15289
2017/11/21,13:10:00,155.39,155.39,155.37,155.38,11773
2017/11/21,13:11:00,155.38,155.41,155.38,155.41,19290
2017/11/21,13:12:00,155.40,155.41,155.38,155.38,8489
2017/11/21,13:13:00,155.38,155.39,155.38,155.38,10934
2017/11/21,13:14:00,155.38,155.41,155.38,155.40,26918
2017/11/21,13:15:00,155.40,155.41,155.39,155.41,16167
2017/11/21,13:16:00,155.41,155.41,155.39,155.39,6862
2017/11/21,13:17:00,155.40,155.42,155.40,155.41,16197
2017/11/21,13:18:00,155.41,155.41,155.39,155.40,19837
2017/11/21,13:19:00,155.40,155.41,155.40,155.41,4920
2017/11/21,13:20:00,155.40,155.40,155.38,155.38,8514
2017/11/21,13:21:00,155.39,155.41,155.39,155.41,17936
2017/11/21,13:22:00,155.41,155.41,155.39,155.40,17516
2017/11/21,13:23:00,155.40,155.41,155.40,155.40,5778
2017/11/21,13:24:00,155.41,155.44,155.40,155.43,20293
2017/11/21,13:25:00,155.43,155.43,155.41,155.42,7563
2017/11/21,13:26:00,155.42,155.42,155.41,155.41,2466
2017/11/21,13:27:00,155.41,155.42,155.41,155.41,12417
2017/11/21,13:28:00,155.42,155.44,155.41,155.42,18148
2017/11/21,13:29:00,155.42,155.43,155.41,155.43,14668
2017/11/21,13:30:00,155.43,155.44,155.42,155.43,5192
2017/11/21,13:31:00,155.43,155.45,155.43,155.44,7797
2017/11/21,13:32:00,155.44,155.45,155.43,155.45,7904
2017/11/21,13:33:00,155.46,155.47,155.45,155.47,6552
2017/11/21,13:34:00,155.46,155.47,155.45,155.45,4501
2017/11/21,13:35:00,155.45,155.46,155.45,155.45,3203
2017/11/21,13:36:00,155.45,155.47,155.45,155.46,8466
2017/11/21,13:37:00,155.46,155.51,155.46,155.49,23450
2017/11/21,13:38:00,155.49,155.50,155.48,155.49,15013
2017/11/21,13:39:00,155.49,155.52,155.49,155.50,32119
2017/11/21,13:40:00,155.50,155.51,155.49,155.49,14639
2017/11/21,13:41:00,155.49,155.50,155.49,155.49,1281
2017/11/21,13:42:00,155.49,155.50,155.48,155.48,4756
2017/11/21,13:43:00,155.48,155.49,155.48,155.49,4282
2017/11/21,13:44:00,155.49,155.49,155.47,155.48,4506
2017/11/21,13:45:00,155.48,155.49,155.47,155.48,13657
2017/11/21,13:46:00,155.48,155.51,155.48,155.50,90273
2017/11/21,13:47:00,155.50,155.52,155.50,155.51,25834
2017/11/21,13:48:00,155.51,155.52,155.51,155.51,4181
2017/11/21,13:49:00,155.51,155.52,155.50,155.51,20515
2017/11/21,13:50:00,155.51,155.52,155.49,155.51,35004
2017/11/21,13:51:00,155.50,155.51,155.48,155.49,34731
2017/11/21,13:52:00,155.51,155.51,155.50,155.51,15371
2017/11/21,13:53:00,155.50,155.51,155.49,155.51,143766
2017/11/21,13:54:00,155.50,155.54,155.50,155.52,50900
2017/11/21,13:55:00,155.52,155.57,155.52,155.53,83760
2017/11/21,13:56:00,155.53,155.53,155.51,155.51,11736
2017/11/21,13:57:00,155.51,155.52,155.51,155.51,4409
2017/11/21,13:58:00,155.51,155.51,155.49,155.51,12309
2017/11/21,13:59:00,155.50,155.51,155.49,155.49,13512
2017/11/21,14:00:00,155.49,155.49,155.45,155.45,17864
2017/11/21,14:01:00,155.46,155.47,155.45,155.46,9241
2017/11/21,14:02:00,155.46,155.47,155.43,155.44,24790
2017/11/21,14:03:00,155.44,155.45,155.43,155.45,20008
2017/11/21,14:04:00,155.44,155.45,155.41,155.42,90757
2017/11/21,14:05:00,155.42,155.43,155.42,155.42,14100
2017/11/21,14:06:00,155.43,155.44,155.41,155.42,12835
2017/11/21,14:07:00,155.42,155.42,155.41,155.41,3868
2017/11/21,14:08:00,155.41,155.42,155.39,155.39,10432
2017/11/21,14:09:00,155.39,155.39,155.38,155.38,15636
2017/11/21,14:10:00,155.39,155.41,155.39,155.40,21041
2017/11/21,14:11:00,155.40,155.41,155.37,155.38,42703
2017/11/21,14:12:00,155.37,155.39,155.37,155.38,143842
2017/11/21,14:13:00,155.39,155.40,155.38,155.39,70315
2017/11/21,14:14:00,155.39,155.41,155.39,155.40,58680
2017/11/21,14:15:00,155.40,155.40,155.39,155.39,3851
2017/11/21,14:16:00,155.39,155.42,155.39,155.41,19441
2017/11/21,14:17:00,155.41,155.41,155.39,155.40,33072
2017/11/21,14:18:00,155.40,155.41,155.39,155.41,5079
2017/11/21,14:19:00,155.41,155.43,155.41,155.42,39290
2017/11/21,14:20:00,155.42,155.43,155.42,155.42,4659
2017/11/21,14:21:00,155.43,155.43,155.41,155.41,26692
2017/11/21,14:22:00,155.41,155.44,155.41,155.42,50585
2017/11/21,14:23:00,155.42,155.43,155.39,155.43,70302
2017/11/21,14:24:00,155.42,155.44,155.42,155.43,20327
2017/11/21,14:25:00,155.43,155.44,155.41,155.41,4832
2017/11/21,14:26:00,155.41,155.42,155.41,155.42,9185
2017/11/21,14:27:00,155.41,155.42,155.40,155.41,116523
2017/11/21,14:28:00,155.41,155.43,155.40,155.42,12620
2017/11/21,14:29:00,155.42,155.45,155.42,155.43,31395
2017/11/21,14:30:00,155.43,155.46,155.43,155.46,29116
2017/11/21,14:31:00,155.46,155.46,155.42,155.42,26839
2017/11/21,14:32:00,155.42,155.44,155.42,155.43,8636
2017/11/21,14:33:00,155.43,155.43,155.41,155.41,7589
2017/11/21,14:34:00,155.41,155.44,155.41,155.42,14468
2017/11/21,14:35:00,155.44,155.44,155.42,155.43,14579
2017/11/21,14:36:00,155.43,155.44,155.42,155.43,26046
2017/11/21,14:37:00,155.43,155.44,155.43,155.44,55153
2017/11/21,14:38:00,155.44,155.44,155.42,155.44,9493
2017/11/21,14:39:00,155.44,155.48,155.43,155.46,129732
2017/11/21,14:40:00,155.46,155.48,155.45,155.47,9005
2017/11/21,14:41:00,155.47,155.48,155.46,155.46,3817
2017/11/21,14:42:00,155.47,155.48,155.46,155.48,13552
2017/11/21,14:43:00,155.47,155.48,155.46,155.46,27529
2017/11/21,14:44:00,155.46,155.47,155.45,155.45,8251
2017/11/21,14:45:00,155.46,155.47,155.45,155.46,16634
2017/11/21,14:46:00,155.46,155.48,155.46,155.47,21861
2017/11/21,14:47:00,155.47,155.48,155.45,155.46,13642
2017/11/21,14:48:00,155.46,155.49,155.46,155.48,34866
2017/11/21,14:49:00,155.48,155.49,155.46,155.48,14330
2017/11/21,14:50:00,155.48,155.48,155.46,155.46,4115
2017/11/21,14:51:00,155.46,155.48,155.46,155.48,17895
2017/11/21,14:52:00,155.48,155.49,155.47,155.47,14724
2017/11/21,14:53:00,155.47,155.48,155.46,155.47,6984
2017/11/21,14:54:00,155.47,155.49,155.46,155.48,23531
2017/11/21,14:55:00,155.48,155.49,155.48,155.48,8476
2017/11/21,14:56:00,155.48,155.49,155.47,155.47,32016
2017/11/21,14:57:00,155.47,155.49,155.47,155.48,12790
2017/11/21,14:58:00,155.49,155.49,155.47,155.47,2814
2017/11/21,14:59:00,155.48,155.48,155.47,155.47,3463
2017/11/21,15:00:00,155.47,155.49,155.47,155.49,15417
2017/11/21,15:01:00,155.49,155.49,155.47,155.48,6910
2017/11/21,15:02:00,155.48,155.50,155.47,155.48,17940
2017/11/21,15:03:00,155.47,155.48,155.47,155.48,19145
2017/11/21,15:04:00,155.47,155.48,155.44,155.46,24985
2017/11/21,15:05:00,155.46,155.47,155.44,155.45,33379
2017/11/21,15:06:00,155.45,155.49,155.43,155.48,79113
2017/11/21,15:07:00,155.48,155.49,155.45,155.46,15951
2017/11/21,15:08:00,155.46,155.47,155.46,155.46,3113
2017/11/21,15:09:00,155.45,155.46,155.45,155.45,5731
2017/11/21,15:10:00,155.46,155.46,155.45,155.46,26627
2017/11/21,15:11:00,155.46,155.46,155.43,155.44,35277
2017/11/21,15:12:00,155.44,155.44,155.42,155.44,24855
2017/11/21,15:13:00,155.44,155.44,155.43,155.43,22437
2017/11/21,15:14:00,155.43,155.45,155.43,155.44,18836
2017/11/21,15:15:00,155.44,155.44,155.42,155.43,24208
2017/11/21,15:16:00,155.43,155.45,155.42,155.43,66264
2017/11/21,15:17:00,155.43,155.43,155.42,155.42,16911
2017/11/21,15:18:00,155.42,155.42,155.41,155.41,13844
2017/11/21,15:19:00,155.42,155.42,155.36,155.36,39482
2017/11/21,15:20:00,155.36,155.38,155.35,155.37,28369
2017/11/21,15:21:00,155.37,155.38,155.33,155.35,26499
2017/11/21,15:22:00,155.36,155.37,155.35,155.37,6995
2017/11/21,15:23:00,155.37,155.40,155.36,155.38,35538
2017/11/21,15:24:00,155.38,155.42,155.38,155.41,64716
2017/11/21,15:25:00,155.41,155.41,155.40,155.40,4815
2017/11/21,15:26:00,155.40,155.42,155.39,155.42,20397
2017/11/21,15:27:00,155.42,155.42,155.38,155.38,8285
2017/11/21,15:28:00,155.38,155.40,155.38,155.39,17689
2017/11/21,15:29:00,155.39,155.40,155.38,155.38,57211
2017/11/21,15:30:00,155.38,155.41,155.37,155.40,60482
2017/11/21,15:31:00,155.40,155.43,155.39,155.42,108347
2017/11/21,15:32:00,155.42,155.43,155.39,155.43,24613
2017/11/21,15:33:00,155.43,155.44,155.42,155.44,1077709
2017/11/21,15:34:00,155.43,155.44,155.43,155.44,49332
2017/11/21,15:35:00,155.44,155.46,155.43,155.43,37329
2017/11/21,15:36:00,155.44,155.45,155.42,155.42,96998
2017/11/21,15:37:00,155.42,155.42,155.40,155.41,23489
2017/11/21,15:38:00,155.41,155.41,155.38,155.39,28803
2017/11/21,15:39:00,155.39,155.40,155.36,155.37,25487
2017/11/21,15:40:00,155.37,155.41,155.37,155.39,19219
2017/11/21,15:41:00,155.39,155.40,155.38,155.39,29717
2017/11/21,15:42:00,155.39,155.43,155.39,155.43,35835
2017/11/21,15:43:00,155.43,155.44,155.43,155.43,58279
2017/11/21,15:44:00,155.43,155.48,155.43,155.48,66178
2017/11/21,15:45:00,155.48,155.50,155.46,155.49,78614
2017/11/21,15:46:00,155.49,155.49,155.44,155.45,40309
2017/11/21,15:47:00,155.45,155.46,155.44,155.45,80435
2017/11/21,15:48:00,155.45,155.45,155.40,155.41,45802
2017/11/21,15:49:00,155.41,155.44,155.41,155.43,39086
2017/11/21,15:50:00,155.43,155.45,155.42,155.42,68511
2017/11/21,15:51:00,155.43,155.50,155.42,155.45,167778
2017/11/21,15:52:00,155.45,155.46,155.42,155.42,87578
2017/11/21,15:53:00,155.42,155.43,155.39,155.39,40513
2017/11/21,15:54:00,155.39,155.42,155.39,155.39,55211
2017/11/21,15:55:00,155.39,155.39,155.38,155.39,37688
2017/11/21,15:56:00,155.38,155.44,155.38,155.42,536745
2017/11/21,15:57:00,155.42,155.42,155.41,155.41,71750
2017/11/21,15:58:00,155.42,155.44,155.41,155.42,129494
2017/11/21,15:59:00,155.42,155.45,155.41,155.43,263773
2017/11/21,16:00:00,155.44,155.50,155.44,155.50,438172
2017/11/22,09:31:00,155.63,155.66,155.59,155.65,46913
2017/11/22,09:32:00,155.66,155.67,155.62,155.62,39378
2017/11/22,09:33:00,155.62,155.65,155.59,155.63,77052
2017/11/22,09:34:00,155.62,155.69,155.62,155.69,99524
2017/11/22,09:35:00,155.70,155.77,155.69,155.76,134557
2017/11/22,09:36:00,155.76,155.76,155.71,155.72,121629
2017/11/22,09:37:00,155.71,155.71,155.50,155.51,86413
2017/11/22,09:38:00,155.53,155.60,155.52,155.60,43023
2017/11/22,09:39:00,155.60,155.64,155.54,155.54,37651
2017/11/22,09:40:00,155.55,155.56,155.52,155.52,31632
2017/11/22,09:41:00,155.52,155.52,155.42,155.43,51762
2017/11/22,09:42:00,155.45,155.49,155.43,155.48,209627
2017/11/22,09:43:00,155.49,155.50,155.41,155.45,156005
2017/11/22,09:44:00,155.45,155.46,155.38,155.40,90477
2017/11/22,09:45:00,155.41,155.43,155.36,155.39,63861
2017/11/22,09:46:00,155.39,155.45,155.39,155.41,47126
2017/11/22,09:47:00,155.40,155.42,155.38,155.42,13389
2017/11/22,09:48:00,155.42,155.45,155.39,155.45,51025
2017/11/22,09:49:00,155.45,155.45,155.41,155.45,32055
2017/11/22,09:50:00,155.44,155.47,155.42,155.43,43552
2017/11/22,09:51:00,155.44,155.44,155.34,155.38,55759
2017/11/22,09:52:00,155.38,155.44,155.36,155.44,59695
2017/11/22,09:53:00,155.44,155.48,155.43,155.46,22823
2017/11/22,09:54:00,155.46,155.50,155.46,155.49,34829
2017/11/22,09:55:00,155.49,155.52,155.49,155.51,21526
2017/11/22,09:56:00,155.51,155.51,155.45,155.45,50228
2017/11/22,09:57:00,155.45,155.51,155.44,155.51,26845
2017/11/22,09:58:00,155.50,155.53,155.50,155.51,30473
2017/11/22,09:59:00,155.51,155.53,155.50,155.50,19316
2017/11/22,10:00:00,155.50,155.51,155.48,155.49,40251
2017/11/22,10:01:00,155.49,155.50,155.46,155.46,38615
2017/11/22,10:02:00,155.46,155.51,155.46,155.49,26938
2017/11/22,10:03:00,155.49,155.56,155.49,155.55,19631
2017/11/22,10:04:00,155.55,155.57,155.51,155.51,42599
2017/11/22,10:05:00,155.51,155.53,155.47,155.49,21331
2017/11/22,10:06:00,155.49,155.54,155.49,155.53,38603
2017/11/22,10:07:00,155.53,155.53,155.48,155.51,58536
2017/11/22,10:08:00,155.51,155.55,155.51,155.54,52260
2017/11/22,10:09:00,155.54,155.54,155.51,155.52,45560
2017/11/22,10:10:00,155.52,155.56,155.50,155.53,95000
2017/11/22,10:11:00,155.53,155.55,155.46,155.47,51250
2017/11/22,10:12:00,155.47,155.48,155.39,155.45,124371
2017/11/22,10:13:00,155.46,155.50,155.46,155.50,35289
2017/11/22,10:14:00,155.50,155.52,155.48,155.52,61457
2017/11/22,10:15:00,155.52,155.53,155.49,155.52,32437
2017/11/22,10:16:00,155.51,155.53,155.50,155.52,23626
2017/11/22,10:17:00,155.51,155.54,155.49,155.50,31176
2017/11/22,10:18:00,155.50,155.50,155.43,155.44,104410
2017/11/22,10:19:00,155.44,155.45,155.41,155.41,47795
2017/11/22,10:20:00,155.42,155.47,155.41,155.46,33831
2017/11/22,10:21:00,155.46,155.46,155.39,155.40,198331
2017/11/22,10:22:00,155.40,155.40,155.37,155.38,135315
2017/11/22,10:23:00,155.38,155.41,155.37,155.40,103843
2017/11/22,10:24:00,155.40,155.40,155.39,155.39,14412
2017/11/22,10:25:00,155.39,155.42,155.38,155.41,261774
2017/11/22,10:26:00,155.41,155.45,155.40,155.44,26753
2017/11/22,10:27:00,155.44,155.47,155.44,155.47,15337
2017/11/22,10:28:00,155.47,155.49,155.47,155.49,33702
2017/11/22,10:29:00,155.49,155.52,155.48,155.49,111253
2017/11/22,10:30:00,155.49,155.49,155.47,155.48,10481
2017/11/22,10:31:00,155.48,155.52,155.48,155.50,35748
2017/11/22,10:32:00,155.50,155.50,155.48,155.49,26970
2017/11/22,10:33:00,155.49,155.50,155.48,155.50,25291
2017/11/22,10:34:00,155.49,155.49,155.43,155.45,60515
2017/11/22,10:35:00,155.45,155.46,155.44,155.44,17014
2017/11/22,10:36:00,155.44,155.46,155.44,155.45,64015
2017/11/22,10:37:00,155.45,155.48,155.45,155.47,17217
2017/11/22,10:38:00,155.47,155.48,155.43,155.46,241502
2017/11/22,10:39:00,155.46,155.51,155.46,155.51,27762
2017/11/22,10:40:00,155.51,155.55,155.51,155.54,66892
2017/11/22,10:41:00,155.54,155.57,155.53,155.57,24153
2017/11/22,10:42:00,155.57,155.60,155.57,155.59,109463
2017/11/22,10:43:00,155.59,155.62,155.58,155.61,41501
2017/11/22,10:44:00,155.62,155.63,155.59,155.61,64324
2017/11/22,10:45:00,155.61,155.65,155.61,155.63,40365
2017/11/22,10:46:00,155.63,155.64,155.61,155.61,92348
2017/11/22,10:47:00,155.61,155.61,155.58,155.59,54613
2017/11/22,10:48:00,155.59,155.61,155.58,155.61,11414
2017/11/22,10:49:00,155.62,155.62,155.57,155.57,28293
2017/11/22,10:50:00,155.57,155.60,155.57,155.59,38965
2017/11/22,10:51:00,155.59,155.61,155.58,155.58,37066
2017/11/22,10:52:00,155.58,155.60,155.57,155.58,14569
2017/11/22,10:53:00,155.58,155.59,155.58,155.59,11440
2017/11/22,10:54:00,155.58,155.58,155.55,155.55,15443
2017/11/22,10:55:00,155.55,155.57,155.55,155.56,16604
2017/11/22,10:56:00,155.56,155.57,155.55,155.57,11360
2017/11/22,10:57:00,155.57,155.60,155.57,155.60,8860
2017/11/22,10:58:00,155.60,155.62,155.60,155.62,23820
2017/11/22,10:59:00,155.62,155.62,155.58,155.59,9335
2017/11/22,11:00:00,155.59,155.59,155.56,155.58,36544
2017/11/22,11:01:00,155.58,155.60,155.57,155.58,9788
2017/11/22,11:02:00,155.59,155.60,155.58,155.59,13337
2017/11/22,11:03:00,155.59,155.61,155.58,155.61,145242
2017/11/22,11:04:00,155.60,155.60,155.56,155.60,136612
2017/11/22,11:05:00,155.60,155.64,155.59,155.63,124368
2017/11/22,11:06:00,155.63,155.65,155.63,155.65,137855
2017/11/22,11:07:00,155.65,155.67,155.64,155.65,84515
2017/11/22,11:08:00,155.66,155.67,155.63,155.64,77377
2017/11/22,11:09:00,155.64,155.67,155.64,155.66,11526
2017/11/22,11:10:00,155.66,155.69,155.66,155.67,13324
2017/11/22,11:11:00,155.67,155.68,155.63,155.64,27317
2017/11/22,11:12:00,155.64,155.65,155.64,155.65,10894
2017/11/22,11:13:00,155.65,155.65,155.64,155.64,10402
2017/11/22,11:14:00,155.64,155.65,155.64,155.65,10526
2017/11/22,11:15:00,155.65,155.65,155.62,155.62,14677
2017/11/22,11:16:00,155.62,155.63,155.61,155.62,18800
2017/11/22,11:17:00,155.62,155.63,155.59,155.60,13138
2017/11/22,11:18:00,155.59,155.60,155.58,155.59,13151
2017/11/22,11:19:00,155.59,155.60,155.57,155.59,71707
2017/11/22,11:20:00,155.59,155.59,155.55,155.58,99910
2017/11/22,11:21:00,155.58,155.59,155.55,155.56,12776
2017/11/22,11:22:00,155.56,155.57,155.52,155.55,39961
2017/11/22,11:23:00,155.55,155.57,155.55,155.56,12298
2017/11/22,11:24:00,155.55,155.57,155.54,155.54,18310
2017/11/22,11:25:00,155.55,155.55,155.52,155.53,19021
2017/11/22,11:26:00,155.52,155.52,155.49,155.49,23343
2017/11/22,11:27:00,155.49,155.52,155.47,155.52,30881
2017/11/22,11:28:00,155.51,155.52,155.48,155.49,18298
2017/11/22,11:29:00,155.49,155.51,155.48,155.51,41093
2017/11/22,11:30:00,155.50,155.51,155.44,155.50,20861
2017/11/22,11:31:00,155.49,155.50,155.42,155.44,60277
2017/11/22,11:32:00,155.46,155.50,155.46,155.47,23703
2017/11/22,11:33:00,155.48,155.48,155.44,155.44,33611
2017/11/22,11:34:00,155.44,155.46,155.43,155.44,14105
2017/11/22,11:35:00,155.44,155.48,155.44,155.45,43568
2017/11/22,11:36:00,155.45,155.48,155.45,155.46,82876
2017/11/22,11:37:00,155.46,155.49,155.46,155.48,17110
2017/11/22,11:38:00,155.49,155.49,155.47,155.47,8277
2017/11/22,11:39:00,155.47,155.47,155.46,155.46,45721
2017/11/22,11:40:00,155.46,155.47,155.44,155.44,11140
2017/11/22,11:41:00,155.44,155.45,155.41,155.42,96186
2017/11/22,11:42:00,155.42,155.44,155.42,155.44,19461
2017/11/22,11:43:00,155.45,155.48,155.45,155.48,16497
2017/11/22,11:44:00,155.48,155.49,155.47,155.47,13203
2017/11/22,11:45:00,155.47,155.49,155.46,155.47,20752
2017/11/22,11:46:00,155.47,155.48,155.46,155.48,20025
2017/11/22,11:47:00,155.48,155.50,155.48,155.48,55671
2017/11/22,11:48:00,155.48,155.49,155.47,155.48,424707
2017/11/22,11:49:00,155.48,155.49,155.46,155.48,13172
2017/11/22,11:50:00,155.48,155.51,155.48,155.51,31018
2017/11/22,11:51:00,155.51,155.52,155.49,155.49,28128
2017/11/22,11:52:00,155.49,155.51,155.49,155.51,21555
2017/11/22,11:53:00,155.51,155.51,155.50,155.51,12047
2017/11/22,11:54:00,155.52,155.53,155.51,155.53,30689
2017/11/22,11:55:00,155.52,155.54,155.52,155.54,84043
2017/11/22,11:56:00,155.54,155.57,155.54,155.56,200081
2017/11/22,11:57:00,155.56,155.61,155.56,155.58,171036
2017/11/22,11:58:00,155.58,155.59,155.57,155.59,21176
2017/11/22,11:59:00,155.58,155.59,155.56,155.58,36246
2017/11/22,12:00:00,155.58,155.58,155.57,155.57,6435
2017/11/22,12:01:00,155.57,155.58,155.57,155.58,5990
2017/11/22,12:02:00,155.57,155.58,155.56,155.57,4424
2017/11/22,12:03:00,155.57,155.59,155.56,155.59,7849
2017/11/22,12:04:00,155.59,155.60,155.58,155.58,18483
2017/11/22,12:05:00,155.58,155.59,155.57,155.57,35636
2017/11/22,12:06:00,155.57,155.59,155.57,155.58,22827
2017/11/22,12:07:00,155.58,155.60,155.58,155.60,9553
2017/11/22,12:08:00,155.60,155.60,155.59,155.60,6919
2017/11/22,12:09:00,155.60,155.62,155.60,155.60,6182
2017/11/22,12:10:00,155.61,155.61,155.58,155.60,33730
2017/11/22,12:11:00,155.60,155.62,155.59,155.61,5123
2017/11/22,12:12:00,155.60,155.60,155.57,155.58,5702
2017/11/22,12:13:00,155.58,155.59,155.56,155.59,16482
2017/11/22,12:14:00,155.59,155.59,155.58,155.59,2459
2017/11/22,12:15:00,155.58,155.59,155.58,155.58,2187
2017/11/22,12:16:00,155.59,155.61,155.59,155.61,9466
2017/11/22,12:17:00,155.61,155.63,155.58,155.58,414823
2017/11/22,12:18:00,155.59,155.59,155.57,155.58,4428
2017/11/22,12:19:00,155.58,155.59,155.58,155.58,13924
2017/11/22,12:20:00,155.58,155.58,155.55,155.55,37596
2017/11/22,12:21:00,155.54,155.56,155.51,155.56,34608
2017/11/22,12:22:00,155.56,155.57,155.54,155.55,14053
2017/11/22,12:23:00,155.55,155.56,155.55,155.56,6363
2017/11/22,12:24:00,155.55,155.58,155.55,155.58,18170
2017/11/22,12:25:00,155.58,155.60,155.57,155.60,9019
2017/11/22,12:26:00,155.59,155.61,155.59,155.60,14135
2017/11/22,12:27:00,155.60,155.61,155.59,155.59,22615
2017/11/22,12:28:00,155.59,155.60,155.59,155.59,1307
2017/11/22,12:29:00,155.58,155.60,155.58,155.60,4335
2017/11/22,12:30:00,155.60,155.63,155.60,155.60,15121
2017/11/22,12:31:00,155.60,155.60,155.57,155.58,21301
2017/11/22,12:32:00,155.58,155.60,155.58,155.60,2792
2017/11/22,12:33:00,155.60,155.60,155.57,155.59,2710
2017/11/22,12:34:00,155.59,155.59,155.58,155.58,3775
2017/11/22,12:35:00,155.59,155.60,155.59,155.59,2214
2017/11/22,12:36:00,155.59,155.59,155.57,155.57,6051
2017/11/22,12:37:00,155.57,155.58,155.57,155.58,7032
2017/11/22,12:38:00,155.58,155.60,155.58,155.59,6116
2017/11/22,12:39:00,155.59,155.59,155.57,155.58,6127
2017/11/22,12:40:00,155.58,155.59,155.57,155.58,16724
2017/11/22,12:41:00,155.59,155.59,155.56,155.56,12205
2017/11/22,12:42:00,155.57,155.61,155.57,155.61,3381
2017/11/22,12:43:00,155.62,155.62,155.60,155.60,6853
2017/11/22,12:44:00,155.60,155.61,155.60,155.61,2785
2017/11/22,12:45:00,155.61,155.61,155.60,155.60,12963
2017/11/22,12:46:00,155.60,155.60,155.58,155.58,2344
2017/11/22,12:47:00,155.58,155.60,155.57,155.57,14524
2017/11/22,12:48:00,155.57,155.60,155.57,155.60,6620
2017/11/22,12:49:00,155.59,155.60,155.59,155.59,999
2017/11/22,12:50:00,155.59,155.59,155.57,155.57,5372
2017/11/22,12:51:00,155.57,155.58,155.57,155.58,18605
2017/11/22,12:52:00,155.57,155.57,155.55,155.55,19056
2017/11/22,12:53:00,155.55,155.56,155.52,155.54,36236
2017/11/22,12:54:00,155.54,155.60,155.54,155.59,8835
2017/11/22,12:55:00,155.59,155.60,155.58,155.60,3102
2017/11/22,12:56:00,155.59,155.60,155.59,155.60,1852
2017/11/22,12:57:00,155.60,155.60,155.59,155.60,7303
2017/11/22,12:58:00,155.60,155.64,155.60,155.64,14629
2017/11/22,12:59:00,155.64,155.64,155.62,155.62,1942
2017/11/22,13:00:00,155.62,155.64,155.62,155.63,4850
2017/11/22,13:01:00,155.63,155.63,155.62,155.62,18568
2017/11/22,13:02:00,155.63,155.63,155.62,155.63,4800
2017/11/22,13:03:00,155.63,155.63,155.62,155.63,1443
2017/11/22,13:04:00,155.62,155.63,155.59,155.59,419951
2017/11/22,13:05:00,155.60,155.62,155.60,155.62,5473
2017/11/22,13:06:00,155.62,155.62,155.61,155.61,4877
2017/11/22,13:07:00,155.61,155.64,155.61,155.64,6607
2017/11/22,13:08:00,155.64,155.64,155.60,155.60,3528
2017/11/22,13:09:00,155.60,155.63,155.60,155.63,22810
2017/11/22,13:10:00,155.63,155.63,155.62,155.63,9590
2017/11/22,13:11:00,155.63,155.63,155.62,155.63,16829
2017/11/22,13:12:00,155.63,155.65,155.62,155.64,5250
2017/11/22,13:13:00,155.64,155.64,155.62,155.62,4220
2017/11/22,13:14:00,155.62,155.63,155.62,155.62,2985
2017/11/22,13:15:00,155.62,155.62,155.61,155.62,3896
2017/11/22,13:16:00,155.62,155.62,155.56,155.57,51213
2017/11/22,13:17:00,155.57,155.57,155.55,155.56,8680
2017/11/22,13:18:00,155.56,155.57,155.55,155.55,13439
2017/11/22,13:19:00,155.55,155.56,155.55,155.55,7261
2017/11/22,13:20:00,155.55,155.56,155.54,155.54,6031
2017/11/22,13:21:00,155.54,155.57,155.53,155.57,9434
2017/11/22,13:22:00,155.56,155.56,155.54,155.55,6555
2017/11/22,13:23:00,155.55,155.55,155.54,155.54,5966
2017/11/22,13:24:00,155.54,155.55,155.51,155.54,34748
2017/11/22,13:25:00,155.55,155.57,155.54,155.57,8172
2017/11/22,13:26:00,155.57,155.59,155.57,155.57,13597
2017/11/22,13:27:00,155.59,155.63,155.59,155.62,60107
2017/11/22,13:28:00,155.62,155.64,155.62,155.62,112520
2017/11/22,13:29:00,155.61,155.62,155.61,155.62,1176
2017/11/22,13:30:00,155.61,155.62,155.60,155.60,6428
2017/11/22,13:31:00,155.60,155.62,155.59,155.62,10143
2017/11/22,13:32:00,155.62,155.63,155.62,155.62,2956
2017/11/22,13:33:00,155.62,155.63,155.62,155.62,4222
2017/11/22,13:34:00,155.63,155.63,155.61,155.62,5033
2017/11/22,13:35:00,155.62,155.62,155.61,155.61,5951
2017/11/22,13:36:00,155.61,155.63,155.61,155.62,12412
2017/11/22,13:37:00,155.61,155.62,155.61,155.62,6247
2017/11/22,13:38:00,155.61,155.61,155.59,155.59,8067
2017/11/22,13:39:00,155.60,155.60,155.59,155.60,22944
2017/11/22,13:40:00,155.60,155.61,155.60,155.60,3508
2017/11/22,13:41:00,155.60,155.61,155.58,155.58,10002
2017/11/22,13:42:00,155.58,155.60,155.57,155.59,8008
2017/11/22,13:43:00,155.59,155.59,155.58,155.59,4300
2017/11/22,13:44:00,155.59,155.61,155.59,155.60,2273
2017/11/22,13:45:00,155.60,155.60,155.58,155.59,3303
2017/11/22,13:46:00,155.59,155.60,155.58,155.60,3984
2017/11/22,13:47:00,155.60,155.61,155.60,155.61,3180
2017/11/22,13:48:00,155.61,155.62,155.60,155.61,25996
2017/11/22,13:49:00,155.60,155.62,155.60,155.62,8762
2017/11/22,13:50:00,155.62,155.63,155.61,155.61,25588
2017/11/22,13:51:00,155.60,155.61,155.60,155.60,9991
2017/11/22,13:52:00,155.60,155.60,155.59,155.60,2366
2017/11/22,13:53:00,155.60,155.61,155.60,155.60,1677
2017/11/22,13:54:00,155.61,155.62,155.61,155.62,8327
2017/11/22,13:55:00,155.62,155.62,155.60,155.60,4614
2017/11/22,13:56:00,155.61,155.61,155.60,155.61,3581
2017/11/22,13:57:00,155.61,155.61,155.60,155.61,3045
2017/11/22,13:58:00,155.60,155.62,155.60,155.62,5143
2017/11/22,13:59:00,155.62,155.63,155.62,155.62,12985
2017/11/22,14:00:00,155.62,155.62,155.61,155.62,5706
2017/11/22,14:01:00,155.62,155.62,155.60,155.62,6275
2017/11/22,14:02:00,155.62,155.62,155.60,155.62,5285
2017/11/22,14:03:00,155.63,155.63,155.61,155.63,6420
2017/11/22,14:04:00,155.63,155.64,155.63,155.63,13321
2017/11/22,14:05:00,155.63,155.63,155.62,155.62,3569
2017/11/22,14:06:00,155.62,155.62,155.60,155.61,7325
2017/11/22,14:07:00,155.60,155.65,155.60,155.65,14695
2017/11/22,14:08:00,155.64,155.67,155.64,155.66,16741
2017/11/22,14:09:00,155.65,155.65,155.63,155.63,2538
2017/11/22,14:10:00,155.63,155.64,155.62,155.64,7319
2017/11/22,14:11:00,155.64,155.66,155.64,155.66,8278
2017/11/22,14:12:00,155.66,155.66,155.65,155.65,8863
2017/11/22,14:13:00,155.65,155.65,155.63,155.64,15321
2017/11/22,14:14:00,155.64,155.66,155.64,155.66,7775
2017/11/22,14:15:00,155.66,155.69,155.64,155.65,96181
2017/11/22,14:16:00,155.65,155.68,155.65,155.67,44380
2017/11/22,14:17:00,155.67,155.67,155.66,155.67,7204
2017/11/22,14:18:00,155.67,155.67,155.65,155.65,7763
2017/11/22,14:19:00,155.65,155.67,155.65,155.67,10761
2017/11/22,14:20:00,155.67,155.67,155.65,155.66,6561
2017/11/22,14:21:00,155.66,155.67,155.66,155.66,11759
2017/11/22,14:22:00,155.66,155.66,155.65,155.65,1337
2017/11/22,14:23:00,155.65,155.69,155.65,155.68,15179
2017/11/22,14:24:00,155.69,155.69,155.66,155.67,7472
2017/11/22,14:25:00,155.67,155.68,155.66,155.67,11058
2017/11/22,14:26:00,155.68,155.68,155.67,155.68,4744
2017/11/22,14:27:00,155.68,155.69,155.67,155.67,10824
2017/11/22,14:28:00,155.67,155.71,155.67,155.70,43730
2017/11/22,14:29:00,155.70,155.70,155.70,155.70,1121
2017/11/22,14:30:00,155.69,155.70,155.67,155.68,59568
2017/11/22,14:31:00,155.68,155.70,155.68,155.69,15367
2017/11/22,14:32:00,155.70,155.71,155.69,155.71,9336
2017/11/22,14:33:00,155.71,155.75,155.71,155.73,37336
2017/11/22,14:34:00,155.73,155.75,155.73,155.74,8431
2017/11/22,14:35:00,155.74,155.75,155.74,155.74,5329
2017/11/22,14:36:00,155.74,155.74,155.73,155.73,19027
2017/11/22,14:37:00,155.73,155.74,155.73,155.74,3475
2017/11/22,14:38:00,155.74,155.76,155.73,155.76,18269
2017/11/22,14:39:00,155.76,155.76,155.75,155.76,8137
2017/11/22,14:40:00,155.75,155.77,155.74,155.77,9919
2017/11/22,14:41:00,155.76,155.78,155.76,155.76,39833
2017/11/22,14:42:00,155.76,155.79,155.76,155.79,9252
2017/11/22,14:43:00,155.79,155.81,155.79,155.80,77089
2017/11/22,14:44:00,155.81,155.82,155.81,155.81,81979
2017/11/22,14:45:00,155.81,155.81,155.79,155.79,110657
2017/11/22,14:46:00,155.79,155.82,155.78,155.82,179410
2017/11/22,14:47:00,155.82,155.84,155.81,155.82,195056
2017/11/22,14:48:00,155.82,155.83,155.80,155.82,174439
2017/11/22,14:49:00,155.82,155.82,155.79,155.79,28502
2017/11/22,14:50:00,155.79,155.81,155.79,155.81,49466
2017/11/22,14:51:00,155.81,155.81,155.78,155.78,12044
2017/11/22,14:52:00,155.78,155.80,155.78,155.80,7693
2017/11/22,14:53:00,155.80,155.80,155.78,155.79,5934
2017/11/22,14:54:00,155.79,155.81,155.79,155.81,36908
2017/11/22,14:55:00,155.81,155.81,155.79,155.79,8756
2017/11/22,14:56:00,155.80,155.80,155.79,155.80,14128
2017/11/22,14:57:00,155.80,155.80,155.79,155.79,11212
2017/11/22,14:58:00,155.79,155.79,155.77,155.77,36258
2017/11/22,14:59:00,155.77,155.78,155.76,155.77,31873
2017/11/22,15:00:00,155.76,155.76,155.74,155.76,14470
2017/11/22,15:01:00,155.76,155.76,155.74,155.75,12924
2017/11/22,15:02:00,155.76,155.76,155.72,155.73,14169
2017/11/22,15:03:00,155.73,155.73,155.72,155.73,6562
2017/11/22,15:04:00,155.73,155.75,155.70,155.70,25435
2017/11/22,15:05:00,155.70,155.70,155.67,155.68,22816
2017/11/22,15:06:00,155.69,155.69,155.67,155.69,26357
2017/11/22,15:07:00,155.69,155.71,155.69,155.70,10545
2017/11/22,15:08:00,155.70,155.72,155.69,155.72,19600
2017/11/22,15:09:00,155.72,155.72,155.68,155.69,31861
2017/11/22,15:10:00,155.68,155.69,155.65,155.66,23294
2017/11/22,15:11:00,155.66,155.66,155.64,155.65,29986
2017/11/22,15:12:00,155.64,155.64,155.61,155.63,31425
2017/11/22,15:13:00,155.63,155.65,155.63,155.64,31567
2017/11/22,15:14:00,155.64,155.68,155.64,155.66,31137
2017/11/22,15:15:00,155.66,155.68,155.66,155.68,17403
2017/11/22,15:16:00,155.68,155.70,155.68,155.68,5133
2017/11/22,15:17:00,155.68,155.68,155.66,155.67,6613
2017/11/22,15:18:00,155.67,155.68,155.65,155.65,1261999
2017/11/22,15:19:00,155.65,155.66,155.65,155.66,54447
2017/11/22,15:20:00,155.65,155.70,155.65,155.70,27268
2017/11/22,15:21:00,155.70,155.70,155.69,155.70,5954
2017/11/22,15:22:00,155.70,155.70,155.67,155.68,9103
2017/11/22,15:23:00,155.67,155.69,155.66,155.69,22479
2017/11/22,15:24:00,155.69,155.71,155.69,155.70,18886
2017/11/22,15:25:00,155.69,155.69,155.68,155.68,7882
2017/11/22,15:26:00,155.68,155.68,155.67,155.68,11926
2017/11/22,15:27:00,155.69,155.69,155.66,155.66,14165
2017/11/22,15:28:00,155.66,155.69,155.65,155.69,11489
2017/11/22,15:29:00,155.69,155.70,155.69,155.69,112268
2017/11/22,15:30:00,155.69,155.70,155.69,155.69,3235
2017/11/22,15:31:00,155.69,155.71,155.66,155.67,1318652
2017/11/22,15:32:00,155.67,155.68,155.66,155.67,11053
2017/11/22,15:33:00,155.66,155.67,155.65,155.66,428162
2017/11/22,15:34:00,155.66,155.68,155.65,155.68,59458
2017/11/22,15:35:00,155.68,155.69,155.66,155.68,14832
2017/11/22,15:36:00,155.68,155.69,155.67,155.67,32028
2017/11/22,15:37:00,155.67,155.68,155.66,155.66,7618
2017/11/22,15:38:00,155.66,155.67,155.65,155.66,7935
2017/11/22,15:39:00,155.66,155.67,155.64,155.67,45924
2017/11/22,15:40:00,155.67,155.71,155.67,155.71,10058
2017/11/22,15:41:00,155.71,155.72,155.70,155.71,38454
2017/11/22,15:42:00,155.71,155.72,155.70,155.71,8606
2017/11/22,15:43:00,155.71,155.71,155.69,155.69,51414
2017/11/22,15:44:00,155.69,155.70,155.67,155.70,16945
2017/11/22,15:45:00,155.70,155.71,155.68,155.68,62852
2017/11/22,15:46:00,155.68,155.69,155.67,155.67,28496
2017/11/22,15:47:00,155.67,155.69,155.66,155.69,17961
2017/11/22,15:48:00,155.69,155.72,155.69,155.72,49811
2017/11/22,15:49:00,155.71,155.74,155.71,155.74,78980
2017/11/22,15:50:00,155.74,155.74,155.69,155.71,50874
2017/11/22,15:51:00,155.71,155.76,155.71,155.73,78674
2017/11/22,15:52:00,155.73,155.74,155.72,155.73,126992
2017/11/22,15:53:00,155.73,155.74,155.71,155.71,55242
2017/11/22,15:54:00,155.72,155.74,155.71,155.74,49329
2017/11/22,15:55:00,155.74,155.77,155.73,155.76,72691
2017/11/22,15:56:00,155.76,155.76,155.72,155.72,59309
2017/11/22,15:57:00,155.72,155.73,155.71,155.72,31714
2017/11/22,15:58:00,155.72,155.75,155.72,155.74,106285
2017/11/22,15:59:00,155.74,155.74,155.70,155.71,133033
2017/11/22,16:00:00,155.71,155.72,155.66,155.69,412974
2017/11/24,09:31:00,155.86,155.88,155.80,155.81,184289
2017/11/24,09:32:00,155.81,155.90,155.79,155.90,39803
2017/11/24,09:33:00,155.90,155.90,155.84,155.87,45994
2017/11/24,09:34:00,155.87,155.87,155.77,155.77,83342
2017/11/24,09:35:00,155.78,155.82,155.76,155.81,62847
2017/11/24,09:36:00,155.81,155.88,155.80,155.87,54915
2017/11/24,09:37:00,155.88,155.93,155.87,155.93,42619
2017/11/24,09:38:00,155.93,155.94,155.89,155.93,77601
2017/11/24,09:39:00,155.92,155.92,155.89,155.91,7791
2017/11/24,09:40:00,155.91,155.95,155.91,155.95,32688
2017/11/24,09:41:00,155.95,155.96,155.94,155.95,17637
2017/11/24,09:42:00,155.95,155.96,155.93,155.95,46148
2017/11/24,09:43:00,155.95,155.95,155.91,155.92,21630
2017/11/24,09:44:00,155.91,155.91,155.89,155.90,90769
2017/11/24,09:45:00,155.90,155.91,155.87,155.87,29561
2017/11/24,09:46:00,155.88,155.91,155.87,155.90,31146
2017/11/24,09:47:00,155.90,155.90,155.83,155.84,66701
2017/11/24,09:48:00,155.84,155.86,155.80,155.85,18865
2017/11/24,09:49:00,155.85,155.91,155.85,155.91,8704
2017/11/24,09:50:00,155.90,155.92,155.89,155.90,7101
2017/11/24,09:51:00,155.90,155.91,155.88,155.89,12325
2017/11/24,09:52:00,155.89,155.91,155.87,155.90,9286
2017/11/24,09:53:00,155.90,155.91,155.89,155.91,362631
2017/11/24,09:54:00,155.91,155.93,155.89,155.91,8560
2017/11/24,09:55:00,155.93,155.93,155.88,155.88,38597
2017/11/24,09:56:00,155.88,155.89,155.88,155.89,5056
2017/11/24,09:57:00,155.89,155.89,155.86,155.86,14512
2017/11/24,09:58:00,155.86,155.95,155.86,155.94,22913
2017/11/24,09:59:00,155.95,155.95,155.94,155.95,24498
2017/11/24,10:00:00,155.95,155.98,155.95,155.96,17160
2017/11/24,10:01:00,155.96,155.96,155.91,155.91,16032
2017/11/24,10:02:00,155.91,155.94,155.90,155.94,16720
2017/11/24,10:03:00,155.93,155.96,155.92,155.95,26994
2017/11/24,10:04:00,155.95,155.96,155.92,155.96,37001
2017/11/24,10:05:00,155.95,155.95,155.92,155.94,12995
2017/11/24,10:06:00,155.93,155.93,155.91,155.92,13682
2017/11/24,10:07:00,155.92,155.93,155.89,155.89,20402
2017/11/24,10:08:00,155.89,155.89,155.86,155.89,23437
2017/11/24,10:09:00,155.89,155.91,155.88,155.88,7578
2017/11/24,10:10:00,155.88,155.90,155.88,155.88,5537
2017/11/24,10:11:00,155.88,155.89,155.85,155.86,21442
2017/11/24,10:12:00,155.87,155.89,155.87,155.89,17799
2017/11/24,10:13:00,155.90,155.91,155.88,155.90,5511
2017/11/24,10:14:00,155.89,155.90,155.87,155.87,9159
2017/11/24,10:15:00,155.87,155.87,155.83,155.85,24865
2017/11/24,10:16:00,155.86,155.88,155.85,155.88,7121
2017/11/24,10:17:00,155.87,155.90,155.87,155.90,7645
2017/11/24,10:18:00,155.90,155.96,155.90,155.95,16940
2017/11/24,10:19:00,155.95,155.96,155.94,155.95,6448
2017/11/24,10:20:00,155.95,155.98,155.95,155.97,20888
2017/11/24,10:21:00,155.97,156.01,155.97,156.00,160894
2017/11/24,10:22:00,156.00,156.01,155.96,155.97,32965
2017/11/24,10:23:00,155.98,155.99,155.95,155.95,9416
2017/11/24,10:24:00,155.95,155.95,155.94,155.95,11835
2017/11/24,10:25:00,155.94,155.95,155.92,155.92,11591
2017/11/24,10:26:00,155.92,155.95,155.92,155.94,9108
2017/11/24,10:27:00,155.93,155.94,155.92,155.93,5913
2017/11/24,10:28:00,155.93,155.94,155.92,155.92,13410
2017/11/24,10:29:00,155.92,155.94,155.92,155.93,6211
2017/11/24,10:30:00,155.92,155.95,155.91,155.95,5405
2017/11/24,10:31:00,155.95,155.98,155.95,155.98,4276
2017/11/24,10:32:00,155.98,156.00,155.98,155.99,7782
2017/11/24,10:33:00,155.99,156.00,155.98,155.99,12517
2017/11/24,10:34:00,155.98,156.03,155.98,156.01,13133
2017/11/24,10:35:00,156.01,156.02,156.01,156.02,12027
2017/11/24,10:36:00,156.02,156.04,156.02,156.02,15879
2017/11/24,10:37:00,156.01,156.02,156.00,156.00,5969
2017/11/24,10:38:00,156.00,156.02,156.00,156.01,6974
2017/11/24,10:39:00,156.01,156.02,156.00,156.02,8682
2017/11/24,10:40:00,156.02,156.02,156.00,156.00,11836
2017/11/24,10:41:00,156.00,156.02,156.00,156.00,5973
2017/11/24,10:42:00,156.01,156.01,155.98,155.98,3422
2017/11/24,10:43:00,155.99,156.01,155.99,156.01,16044
2017/11/24,10:44:00,156.02,156.03,155.99,156.02,44994
2017/11/24,10:45:00,156.01,156.03,156.01,156.02,18591
2017/11/24,10:46:00,156.03,156.06,156.02,156.04,23191
2017/11/24,10:47:00,156.04,156.09,156.03,156.09,26668
2017/11/24,10:48:00,156.09,156.09,156.04,156.04,20210
2017/11/24,10:49:00,156.05,156.06,156.04,156.06,14424
2017/11/24,10:50:00,156.06,156.07,156.05,156.07,15012
2017/11/24,10:51:00,156.07,156.08,156.05,156.06,104710
2017/11/24,10:52:00,156.06,156.07,156.05,156.05,4223
2017/11/24,10:53:00,156.05,156.07,156.05,156.06,8745
2017/11/24,10:54:00,156.06,156.08,156.05,156.05,16785
2017/11/24,10:55:00,156.05,156.08,156.05,156.07,8694
2017/11/24,10:56:00,156.07,156.08,156.06,156.07,62123
2017/11/24,10:57:00,156.07,156.10,156.07,156.09,15466
2017/11/24,10:58:00,156.10,156.11,156.09,156.09,19689
2017/11/24,10:59:00,156.09,156.14,156.09,156.13,26745
2017/11/24,11:00:00,156.13,156.13,156.10,156.10,27956
2017/11/24,11:01:00,156.10,156.16,156.10,156.15,29826
2017/11/24,11:02:00,156.14,156.15,156.13,156.15,16344
2017/11/24,11:03:00,156.14,156.14,156.12,156.12,40698
2017/11/24,11:04:00,156.12,156.14,156.12,156.13,6092
2017/11/24,11:05:00,156.13,156.16,156.13,156.15,10841
2017/11/24,11:06:00,156.14,156.19,156.14,156.18,49078
2017/11/24,11:07:00,156.18,156.18,156.15,156.16,43181
2017/11/24,11:08:00,156.16,156.18,156.16,156.18,25868
2017/11/24,11:09:00,156.18,156.22,156.16,156.21,80522
2017/11/24,11:10:00,156.21,156.22,156.19,156.21,320484
2017/11/24,11:11:00,156.20,156.21,156.20,156.20,9899
2017/11/24,11:12:00,156.20,156.20,156.17,156.19,9825
2017/11/24,11:13:00,156.19,156.21,156.19,156.20,20794
2017/11/24,11:14:00,156.20,156.21,156.19,156.21,10086
2017/11/24,11:15:00,156.21,156.23,156.21,156.22,15011
2017/11/24,11:16:00,156.21,156.22,156.20,156.22,18031
2017/11/24,11:17:00,156.23,156.24,156.21,156.21,14778
2017/11/24,11:18:00,156.22,156.25,156.20,156.25,26835
2017/11/24,11:19:00,156.24,156.26,156.23,156.23,15189
2017/11/24,11:20:00,156.23,156.23,156.22,156.23,6791
2017/11/24,11:21:00,156.23,156.24,156.22,156.24,8055
2017/11/24,11:22:00,156.24,156.24,156.23,156.24,5704
2017/11/24,11:23:00,156.24,156.28,156.24,156.25,49020
2017/11/24,11:24:00,156.25,156.25,156.20,156.21,26911
2017/11/24,11:25:00,156.21,156.21,156.19,156.19,20277
2017/11/24,11:26:00,156.19,156.21,156.19,156.20,3367
2017/11/24,11:27:00,156.20,156.23,156.20,156.21,19276
2017/11/24,11:28:00,156.21,156.23,156.21,156.22,15154
2017/11/24,11:29:00,156.23,156.23,156.21,156.21,124858
2017/11/24,11:30:00,156.22,156.22,156.20,156.21,14450
2017/11/24,11:31:00,156.21,156.22,156.20,156.20,25760
2017/11/24,11:32:00,156.20,156.21,156.19,156.20,21466
2017/11/24,11:33:00,156.20,156.21,156.17,156.20,123370
2017/11/24,11:34:00,156.20,156.20,156.19,156.19,18013
2017/11/24,11:35:00,156.19,156.21,156.19,156.19,23670
2017/11/24,11:36:00,156.19,156.21,156.18,156.21,17515
2017/11/24,11:37:00,156.21,156.23,156.20,156.22,18251
2017/11/24,11:38:00,156.22,156.23,156.21,156.23,8759
2017/11/24,11:39:00,156.24,156.29,156.24,156.28,38156
2017/11/24,11:40:00,156.28,156.28,156.26,156.27,20256
2017/11/24,11:41:00,156.26,156.31,156.26,156.29,17324
2017/11/24,11:42:00,156.29,156.30,156.26,156.27,5265
2017/11/24,11:43:00,156.27,156.28,156.26,156.26,6421
2017/11/24,11:44:00,156.26,156.28,156.26,156.27,4456
2017/11/24,11:45:00,156.28,156.28,156.25,156.26,11847
2017/11/24,11:46:00,156.25,156.26,156.25,156.26,2449
2017/11/24,11:47:00,156.25,156.27,156.24,156.27,10814
2017/11/24,11:48:00,156.27,156.27,156.24,156.24,33309
2017/11/24,11:49:00,156.24,156.25,156.22,156.23,12238
2017/11/24,11:50:00,156.22,156.24,156.22,156.23,12154
2017/11/24,11:51:00,156.23,156.23,156.22,156.22,22083
2017/11/24,11:52:00,156.22,156.23,156.22,156.23,5932
2017/11/24,11:53:00,156.23,156.23,156.21,156.22,23093
2017/11/24,11:54:00,156.22,156.22,156.21,156.22,4770
2017/11/24,11:55:00,156.22,156.22,156.19,156.20,21564
2017/11/24,11:56:00,156.19,156.22,156.18,156.22,65959
2017/11/24,11:57:00,156.22,156.23,156.20,156.22,35454
2017/11/24,11:58:00,156.22,156.23,156.21,156.21,7825
2017/11/24,11:59:00,156.21,156.21,156.19,156.20,14770
2017/11/24,12:00:00,156.20,156.21,156.19,156.20,12316
2017/11/24,12:01:00,156.20,156.21,156.19,156.20,12675
2017/11/24,12:02:00,156.20,156.23,156.19,156.23,25217
2017/11/24,12:03:00,156.23,156.23,156.21,156.21,52669
2017/11/24,12:04:00,156.21,156.24,156.21,156.23,14136
2017/11/24,12:05:00,156.23,156.24,156.23,156.23,30177
2017/11/24,12:06:00,156.24,156.24,156.23,156.24,3054
2017/11/24,12:07:00,156.24,156.25,156.23,156.25,21142
2017/11/24,12:08:00,156.26,156.27,156.26,156.26,10942
2017/11/24,12:09:00,156.26,156.27,156.25,156.26,6992
2017/11/24,12:10:00,156.26,156.26,156.25,156.26,7196
2017/11/24,12:11:00,156.26,156.27,156.25,156.25,33314
2017/11/24,12:12:00,156.26,156.27,156.26,156.26,16831
2017/11/24,12:13:00,156.26,156.27,156.25,156.26,10824
2017/11/24,12:14:00,156.26,156.28,156.26,156.27,19855
2017/11/24,12:15:00,156.27,156.29,156.26,156.27,13193
2017/11/24,12:16:00,156.27,156.29,156.26,156.28,21110
2017/11/24,12:17:00,156.28,156.29,156.28,156.29,62799
2017/11/24,12:18:00,156.29,156.30,156.27,156.28,25206
2017/11/24,12:19:00,156.28,156.28,156.27,156.28,4496
2017/11/24,12:20:00,156.28,156.29,156.28,156.29,8519
2017/11/24,12:21:00,156.29,156.30,156.28,156.29,18692
2017/11/24,12:22:00,156.28,156.29,156.25,156.26,33942
2017/11/24,12:23:00,156.26,156.26,156.25,156.25,27796
2017/11/24,12:24:00,156.24,156.26,156.23,156.26,28511
2017/11/24,12:25:00,156.26,156.26,156.25,156.25,73471
2017/11/24,12:26:00,156.25,156.25,156.24,156.25,83891
2017/11/24,12:27:00,156.25,156.26,156.25,156.25,12038
2017/11/24,12:28:00,156.25,156.25,156.24,156.25,20248
2017/11/24,12:29:00,156.25,156.25,156.23,156.25,13542
2017/11/24,12:30:00,156.25,156.25,156.24,156.25,11645
2017/11/24,12:31:00,156.25,156.26,156.24,156.25,24287
2017/11/24,12:32:00,156.25,156.26,156.24,156.25,6533
2017/11/24,12:33:00,156.25,156.26,156.23,156.23,13908
2017/11/24,12:34:00,156.23,156.23,156.22,156.23,14022
2017/11/24,12:35:00,156.23,156.24,156.22,156.24,4897
2017/11/24,12:36:00,156.24,156.24,156.22,156.24,23335
2017/11/24,12:37:00,156.24,156.25,156.23,156.25,28130
2017/11/24,12:38:00,156.25,156.26,156.25,156.26,64633
2017/11/24,12:39:00,156.26,156.27,156.26,156.26,14816
2017/11/24,12:40:00,156.26,156.27,156.25,156.26,11624
2017/11/24,12:41:00,156.26,156.27,156.26,156.26,19445
2017/11/24,12:42:00,156.26,156.26,156.21,156.21,39352
2017/11/24,12:43:00,156.21,156.23,156.20,156.22,29609
2017/11/24,12:44:00,156.22,156.22,156.19,156.21,37777
2017/11/24,12:45:00,156.20,156.22,156.20,156.21,77795
2017/11/24,12:46:00,156.21,156.23,156.20,156.23,32945
2017/11/24,12:47:00,156.23,156.23,156.21,156.21,37127
2017/11/24,12:48:00,156.20,156.23,156.20,156.22,42169
2017/11/24,12:49:00,156.23,156.24,156.22,156.24,32803
2017/11/24,12:50:00,156.24,156.24,156.22,156.23,22765
2017/11/24,12:51:00,156.24,156.28,156.24,156.26,93699
2017/11/24,12:52:00,156.26,156.26,156.22,156.23,27138
2017/11/24,12:53:00,156.23,156.26,156.23,156.25,54278
2017/11/24,12:54:00,156.26,156.26,156.23,156.25,38116
2017/11/24,12:55:00,156.25,156.26,156.24,156.26,38719
2017/11/24,12:56:00,156.26,156.26,156.24,156.26,64816
2017/11/24,12:57:00,156.26,156.27,156.25,156.27,47120
2017/11/24,12:58:00,156.27,156.28,156.27,156.27,28579
2017/11/24,12:59:00,156.28,156.28,156.26,156.26,114085
2017/11/24,13:00:00,156.26,156.28,156.22,156.26,1004005
2017/11/27,09:31:00,156.20,156.25,156.18,156.18,100281
2017/11/27,09:32:00,156.17,156.22,156.10,156.22,147150
2017/11/27,09:33:00,156.22,156.23,156.16,156.17,55784
2017/11/27,09:34:00,156.17,156.19,156.15,156.17,53912
2017/11/27,09:35:00,156.17,156.18,156.11,156.14,50285
2017/11/27,09:36:00,156.14,156.14,156.05,156.12,125933
2017/11/27,09:37:00,156.12,156.20,156.10,156.19,71208
2017/11/27,09:38:00,156.19,156.19,156.11,156.13,46961
2017/11/27,09:39:00,156.12,156.16,156.10,156.16,39241
2017/11/27,09:40:00,156.15,156.22,156.15,156.20,31379
2017/11/27,09:41:00,156.21,156.31,156.20,156.24,223081
2017/11/27,09:42:00,156.24,156.28,156.22,156.25,43908
2017/11/27,09:43:00,156.25,156.29,156.22,156.27,35239
2017/11/27,09:44:00,156.28,156.30,156.24,156.28,339643
2017/11/27,09:45:00,156.28,156.32,156.26,156.31,93443
2017/11/27,09:46:00,156.31,156.40,156.31,156.34,451712
2017/11/27,09:47:00,156.33,156.37,156.30,156.34,278865
2017/11/27,09:48:00,156.34,156.39,156.34,156.38,182355
2017/11/27,09:49:00,156.39,156.42,156.37,156.41,108811
2017/11/27,09:50:00,156.41,156.43,156.40,156.42,95206
2017/11/27,09:51:00,156.42,156.44,156.42,156.42,47030
2017/11/27,09:52:00,156.42,156.43,156.40,156.41,89591
2017/11/27,09:53:00,156.40,156.42,156.37,156.38,47038
2017/11/27,09:54:00,156.38,156.40,156.36,156.38,48922
2017/11/27,09:55:00,156.38,156.38,156.35,156.36,204642
2017/11/27,09:56:00,156.36,156.38,156.35,156.37,25247
2017/11/27,09:57:00,156.38,156.39,156.31,156.34,24277
2017/11/27,09:58:00,156.34,156.37,156.34,156.35,19132
2017/11/27,09:59:00,156.35,156.35,156.31,156.31,46948
2017/11/27,10:00:00,156.31,156.33,156.31,156.31,26901
2017/11/27,10:01:00,156.31,156.37,156.29,156.32,39681
2017/11/27,10:02:00,156.30,156.38,156.29,156.37,51881
2017/11/27,10:03:00,156.36,156.37,156.32,156.34,19125
2017/11/27,10:04:00,156.35,156.38,156.34,156.37,26849
2017/11/27,10:05:00,156.37,156.41,156.37,156.40,38665
2017/11/27,10:06:00,156.41,156.42,156.39,156.41,24760
2017/11/27,10:07:00,156.42,156.42,156.39,156.42,89667
2017/11/27,10:08:00,156.43,156.45,156.40,156.41,34460
2017/11/27,10:09:00,156.42,156.42,156.38,156.38,25804
2017/11/27,10:10:00,156.38,156.42,156.38,156.41,20831
2017/11/27,10:11:00,156.41,156.45,156.41,156.43,15392
2017/11/27,10:12:00,156.43,156.47,156.43,156.45,53814
2017/11/27,10:13:00,156.45,156.45,156.41,156.43,353242
2017/11/27,10:14:00,156.43,156.43,156.39,156.43,219834
2017/11/27,10:15:00,156.44,156.47,156.43,156.43,45283
2017/11/27,10:16:00,156.42,156.48,156.42,156.48,120574
2017/11/27,10:17:00,156.48,156.52,156.48,156.51,446172
2017/11/27,10:18:00,156.51,156.52,156.49,156.51,67420
2017/11/27,10:19:00,156.51,156.54,156.51,156.53,62605
2017/11/27,10:20:00,156.52,156.56,156.51,156.54,39812
2017/11/27,10:21:00,156.54,156.54,156.48,156.49,80062
2017/11/27,10:22:00,156.50,156.50,156.48,156.49,28543
2017/11/27,10:23:00,156.49,156.52,156.48,156.50,19069
2017/11/27,10:24:00,156.50,156.51,156.46,156.47,34486
2017/11/27,10:25:00,156.46,156.48,156.46,156.48,8016
2017/11/27,10:26:00,156.48,156.49,156.47,156.47,15445
2017/11/27,10:27:00,156.47,156.47,156.44,156.45,43403
2017/11/27,10:28:00,156.44,156.47,156.44,156.46,57214
2017/11/27,10:29:00,156.46,156.46,156.43,156.44,6683
2017/11/27,10:30:00,156.44,156.46,156.43,156.46,25032
2017/11/27,10:31:00,156.46,156.47,156.46,156.46,5561
2017/11/27,10:32:00,156.45,156.49,156.43,156.48,16174
2017/11/27,10:33:00,156.48,156.48,156.45,156.45,8407
2017/11/27,10:34:00,156.45,156.47,156.45,156.46,16069
2017/11/27,10:35:00,156.46,156.46,156.43,156.43,18975
2017/11/27,10:36:00,156.42,156.42,156.40,156.42,34836
2017/11/27,10:37:00,156.41,156.44,156.40,156.44,17921
2017/11/27,10:38:00,156.44,156.45,156.40,156.40,33803
2017/11/27,10:39:00,156.40,156.41,156.38,156.40,25139
2017/11/27,10:40:00,156.40,156.43,156.40,156.43,9930
2017/11/27,10:41:00,156.43,156.45,156.43,156.45,27004
2017/11/27,10:42:00,156.45,156.46,156.43,156.43,19588
2017/11/27,10:43:00,156.44,156.46,156.43,156.45,16369
2017/11/27,10:44:00,156.46,156.48,156.46,156.46,16041
2017/11/27,10:45:00,156.46,156.50,156.46,156.48,24232
2017/11/27,10:46:00,156.48,156.50,156.47,156.49,33018
2017/11/27,10:47:00,156.49,156.49,156.45,156.46,12233
2017/11/27,10:48:00,156.45,156.49,156.45,156.48,13379
2017/11/27,10:49:00,156.48,156.48,156.46,156.46,7786
2017/11/27,10:50:00,156.47,156.47,156.42,156.42,10820
2017/11/27,10:51:00,156.42,156.46,156.41,156.46,161719
2017/11/27,10:52:00,156.46,156.46,156.43,156.44,471345
2017/11/27,10:53:00,156.44,156.46,156.44,156.45,143688
2017/11/27,10:54:00,156.45,156.45,156.43,156.43,34745
2017/11/27,10:55:00,156.43,156.44,156.37,156.38,38652
2017/11/27,10:56:00,156.38,156.41,156.38,156.40,13905
2017/11/27,10:57:00,156.41,156.44,156.39,156.44,8680
2017/11/27,10:58:00,156.44,156.44,156.41,156.42,13171
2017/11/27,10:59:00,156.42,156.43,156.42,156.43,4891
2017/11/27,11:00:00,156.43,156.43,156.40,156.42,25022
2017/11/27,11:01:00,156.43,156.43,156.40,156.43,794007
2017/11/27,11:02:00,156.43,156.44,156.40,156.40,21764
2017/11/27,11:03:00,156.40,156.41,156.39,156.40,30453
2017/11/27,11:04:00,156.40,156.42,156.39,156.42,12899
2017/11/27,11:05:00,156.42,156.42,156.39,156.40,20427
2017/11/27,11:06:00,156.39,156.43,156.39,156.42,11623
2017/11/27,11:07:00,156.43,156.46,156.42,156.43,27888
2017/11/27,11:08:00,156.43,156.43,156.41,156.42,17216
2017/11/27,11:09:00,156.42,156.42,156.39,156.40,35266
2017/11/27,11:10:00,156.40,156.42,156.40,156.42,71131
2017/11/27,11:11:00,156.42,156.42,156.36,156.37,31531
2017/11/27,11:12:00,156.37,156.38,156.37,156.37,13454
2017/11/27,11:13:00,156.37,156.38,156.36,156.37,30820
2017/11/27,11:14:00,156.37,156.38,156.33,156.33,121242
2017/11/27,11:15:00,156.33,156.33,156.22,156.24,142495
2017/11/27,11:16:00,156.23,156.26,156.23,156.23,81406
2017/11/27,11:17:00,156.24,156.27,156.23,156.26,28422
2017/11/27,11:18:00,156.26,156.28,156.24,156.24,110868
2017/11/27,11:19:00,156.24,156.25,156.23,156.23,31562
2017/11/27,11:20:00,156.23,156.23,156.12,156.12,109442
2017/11/27,11:21:00,156.11,156.11,156.03,156.06,75896
2017/11/27,11:22:00,156.06,156.06,156.01,156.03,73077
2017/11/27,11:23:00,156.03,156.07,156.02,156.02,174676
2017/11/27,11:24:00,156.03,156.04,155.98,156.00,119981
2017/11/27,11:25:00,156.00,156.01,155.97,155.97,176262
2017/11/27,11:26:00,155.97,156.00,155.95,155.99,146623
2017/11/27,11:27:00,156.00,156.02,155.94,155.95,222938
2017/11/27,11:28:00,155.95,155.96,155.89,155.94,45785
2017/11/27,11:29:00,155.93,155.93,155.86,155.89,162708
2017/11/27,11:30:00,155.89,155.90,155.83,155.87,113465
2017/11/27,11:31:00,155.87,155.94,155.87,155.93,59146
2017/11/27,11:32:00,155.93,155.97,155.92,155.97,30992
2017/11/27,11:33:00,155.97,156.01,155.97,155.99,65819
2017/11/27,11:34:00,155.98,156.01,155.98,156.01,51605
2017/11/27,11:35:00,156.01,156.01,155.98,155.99,29909
2017/11/27,11:36:00,156.00,156.00,155.93,155.95,92111
2017/11/27,11:37:00,155.94,155.98,155.94,155.98,17706
2017/11/27,11:38:00,155.98,155.98,155.91,155.91,62653
2017/11/27,11:39:00,155.91,155.92,155.86,155.91,81016
2017/11/27,11:40:00,155.91,155.93,155.87,155.93,39117
2017/11/27,11:41:00,155.93,155.96,155.90,155.96,119287
2017/11/27,11:42:00,155.97,156.01,155.96,155.99,56659
2017/11/27,11:43:00,155.99,156.00,155.96,156.00,47584
2017/11/27,11:44:00,156.00,156.04,155.99,156.02,26365
2017/11/27,11:45:00,156.03,156.05,156.02,156.03,14512
2017/11/27,11:46:00,156.03,156.04,155.99,156.00,154348
2017/11/27,11:47:00,156.00,156.05,156.00,156.04,93133
2017/11/27,11:48:00,156.04,156.07,156.04,156.06,22703
2017/11/27,11:49:00,156.06,156.09,156.06,156.09,30212
2017/11/27,11:50:00,156.09,156.12,156.08,156.11,47893
2017/11/27,11:51:00,156.11,156.14,156.11,156.13,39869
2017/11/27,11:52:00,156.13,156.14,156.12,156.12,32404
2017/11/27,11:53:00,156.12,156.14,156.11,156.13,36658
2017/11/27,11:54:00,156.12,156.15,156.12,156.13,31165
2017/11/27,11:55:00,156.13,156.16,156.12,156.16,29282
2017/11/27,11:56:00,156.16,156.17,156.14,156.14,15653
2017/11/27,11:57:00,156.14,156.14,156.11,156.11,30432
2017/11/27,11:58:00,156.11,156.13,156.10,156.12,8573
2017/11/27,11:59:00,156.13,156.15,156.11,156.15,19914
2017/11/27,12:00:00,156.15,156.15,156.13,156.13,8032
2017/11/27,12:01:00,156.13,156.16,156.13,156.13,94667
2017/11/27,12:02:00,156.12,156.12,156.10,156.12,77950
2017/11/27,12:03:00,156.12,156.13,156.11,156.11,30556
2017/11/27,12:04:00,156.11,156.11,156.07,156.08,57045
2017/11/27,12:05:00,156.08,156.10,156.07,156.09,16296
2017/11/27,12:06:00,156.09,156.09,156.07,156.09,24818
2017/11/27,12:07:00,156.09,156.15,156.09,156.14,49495
2017/11/27,12:08:00,156.14,156.15,156.12,156.12,24983
2017/11/27,12:09:00,156.12,156.14,156.10,156.12,15005
2017/11/27,12:10:00,156.12,156.12,156.11,156.11,2588
2017/11/27,12:11:00,156.11,156.12,156.10,156.11,7520
2017/11/27,12:12:00,156.11,156.15,156.11,156.12,16918
2017/11/27,12:13:00,156.12,156.14,156.11,156.12,35086
2017/11/27,12:14:00,156.12,156.12,156.08,156.08,30073
2017/11/27,12:15:00,156.07,156.10,156.07,156.09,24587
2017/11/27,12:16:00,156.09,156.09,156.07,156.08,39231
2017/11/27,12:17:00,156.09,156.10,156.07,156.07,50260
2017/11/27,12:18:00,156.08,156.11,156.07,156.11,20763
2017/11/27,12:19:00,156.11,156.12,156.10,156.10,17130
2017/11/27,12:20:00,156.10,156.10,156.08,156.10,9041
2017/11/27,12:21:00,156.10,156.10,156.08,156.09,33358
2017/11/27,12:22:00,156.09,156.12,156.08,156.11,17825
2017/11/27,12:23:00,156.12,156.13,156.10,156.13,65461
2017/11/27,12:24:00,156.14,156.15,156.12,156.12,34790
2017/11/27,12:25:00,156.13,156.14,156.12,156.13,62953
2017/11/27,12:26:00,156.13,156.14,156.10,156.13,118622
2017/11/27,12:27:00,156.13,156.13,156.11,156.11,4823
2017/11/27,12:28:00,156.11,156.14,156.11,156.13,12847
2017/11/27,12:29:00,156.13,156.15,156.13,156.15,13576
2017/11/27,12:30:00,156.15,156.19,156.15,156.18,11610
2017/11/27,12:31:00,156.19,156.20,156.16,156.17,533637
2017/11/27,12:32:00,156.18,156.18,156.15,156.15,16260
2017/11/27,12:33:00,156.15,156.15,156.13,156.14,6693
2017/11/27,12:34:00,156.14,156.15,156.13,156.14,5621
2017/11/27,12:35:00,156.14,156.14,156.14,156.14,6887
2017/11/27,12:36:00,156.15,156.17,156.15,156.15,41862
2017/11/27,12:37:00,156.15,156.15,156.10,156.12,37344
2017/11/27,12:38:00,156.12,156.13,156.10,156.10,9292
2017/11/27,12:39:00,156.09,156.10,156.06,156.08,309465
2017/11/27,12:40:00,156.08,156.08,156.04,156.04,53182
2017/11/27,12:41:00,156.04,156.06,156.04,156.06,47096
2017/11/27,12:42:00,156.06,156.07,156.05,156.05,34980
2017/11/27,12:43:00,156.05,156.05,156.04,156.05,62821
2017/11/27,12:44:00,156.05,156.06,156.04,156.04,35440
2017/11/27,12:45:00,156.03,156.03,156.01,156.02,20917
2017/11/27,12:46:00,156.01,156.02,156.01,156.02,4986
2017/11/27,12:47:00,156.02,156.04,156.02,156.04,9214
2017/11/27,12:48:00,156.04,156.04,156.03,156.04,2887
2017/11/27,12:49:00,156.03,156.08,156.03,156.07,26158
2017/11/27,12:50:00,156.06,156.06,156.04,156.06,8706
2017/11/27,12:51:00,156.06,156.08,156.06,156.08,21199
2017/11/27,12:52:00,156.09,156.10,156.08,156.09,23050
2017/11/27,12:53:00,156.08,156.12,156.08,156.11,35959
2017/11/27,12:54:00,156.11,156.11,156.09,156.10,19022
2017/11/27,12:55:00,156.10,156.14,156.10,156.13,46330
2017/11/27,12:56:00,156.13,156.13,156.11,156.11,3140
2017/11/27,12:57:00,156.11,156.11,156.10,156.11,10147
2017/11/27,12:58:00,156.11,156.13,156.11,156.12,26555
2017/11/27,12:59:00,156.12,156.13,156.10,156.10,11897
2017/11/27,13:00:00,156.10,156.12,156.09,156.12,9211
2017/11/27,13:01:00,156.12,156.14,156.12,156.14,9210
2017/11/27,13:02:00,156.14,156.17,156.14,156.16,12738
2017/11/27,13:03:00,156.16,156.19,156.16,156.19,17230
2017/11/27,13:04:00,156.19,156.20,156.17,156.19,30066
2017/11/27,13:05:00,156.19,156.25,156.19,156.24,81000
2017/11/27,13:06:00,156.24,156.26,156.22,156.24,38191
2017/11/27,13:07:00,156.24,156.28,156.22,156.27,122333
2017/11/27,13:08:00,156.27,156.30,156.26,156.29,40868
2017/11/27,13:09:00,156.29,156.29,156.26,156.26,55749
2017/11/27,13:10:00,156.26,156.28,156.26,156.27,10590
2017/11/27,13:11:00,156.27,156.30,156.27,156.28,13498
2017/11/27,13:12:00,156.28,156.29,156.26,156.26,15532
2017/11/27,13:13:00,156.26,156.28,156.26,156.26,18429
2017/11/27,13:14:00,156.26,156.28,156.25,156.26,17124
2017/11/27,13:15:00,156.26,156.27,156.24,156.27,14226
2017/11/27,13:16:00,156.26,156.26,156.25,156.25,3205
2017/11/27,13:17:00,156.24,156.25,156.24,156.25,22942
2017/11/27,13:18:00,156.26,156.26,156.25,156.26,25078
2017/11/27,13:19:00,156.26,156.26,156.24,156.24,3889
2017/11/27,13:20:00,156.24,156.25,156.23,156.23,11306
2017/11/27,13:21:00,156.23,156.24,156.23,156.23,2797
2017/11/27,13:22:00,156.24,156.26,156.24,156.26,12703
2017/11/27,13:23:00,156.26,156.27,156.25,156.27,20194
2017/11/27,13:24:00,156.27,156.29,156.27,156.28,13253
2017/11/27,13:25:00,156.28,156.28,156.26,156.27,6963
2017/11/27,13:26:00,156.28,156.28,156.26,156.27,6404
2017/11/27,13:27:00,156.26,156.26,156.25,156.25,8183
2017/11/27,13:28:00,156.24,156.25,156.24,156.25,2239
2017/11/27,13:29:00,156.25,156.26,156.24,156.24,8238
2017/11/27,13:30:00,156.25,156.26,156.25,156.26,16064
2017/11/27,13:31:00,156.26,156.28,156.26,156.28,4516
2017/11/27,13:32:00,156.28,156.29,156.28,156.29,4517
2017/11/27,13:33:00,156.29,156.29,156.26,156.26,6100
2017/11/27,13:34:00,156.26,156.26,156.23,156.26,14437
2017/11/27,13:35:00,156.26,156.26,156.25,156.26,29593
2017/11/27,13:36:00,156.26,156.27,156.25,156.25,21265
2017/11/27,13:37:00,156.25,156.27,156.25,156.27,3020
2017/11/27,13:38:00,156.27,156.27,156.25,156.25,94415
2017/11/27,13:39:00,156.25,156.25,156.22,156.22,48730
2017/11/27,13:40:00,156.23,156.26,156.23,156.25,19168
2017/11/27,13:41:00,156.26,156.26,156.25,156.25,6836
2017/11/27,13:42:00,156.25,156.26,156.24,156.26,7432
2017/11/27,13:43:00,156.27,156.28,156.26,156.27,9521
2017/11/27,13:44:00,156.27,156.27,156.25,156.26,7460
2017/11/27,13:45:00,156.26,156.26,156.25,156.26,7262
2017/11/27,13:46:00,156.26,156.26,156.26,156.26,6028
2017/11/27,13:47:00,156.27,156.27,156.24,156.24,14763
2017/11/27,13:48:00,156.25,156.28,156.25,156.27,11991
2017/11/27,13:49:00,156.26,156.26,156.25,156.26,8948
2017/11/27,13:50:00,156.26,156.27,156.25,156.26,110355
2017/11/27,13:51:00,156.25,156.27,156.25,156.25,17031
2017/11/27,13:52:00,156.25,156.25,156.24,156.25,2753
2017/11/27,13:53:00,156.25,156.26,156.24,156.25,11292
2017/11/27,13:54:00,156.25,156.25,156.23,156.25,3256
2017/11/27,13:55:00,156.25,156.27,156.25,156.27,6672
2017/11/27,13:56:00,156.27,156.27,156.26,156.27,1032
2017/11/27,13:57:00,156.27,156.28,156.27,156.28,14495
2017/11/27,13:58:00,156.28,156.29,156.27,156.28,433403
2017/11/27,13:59:00,156.28,156.28,156.27,156.27,11157
2017/11/27,14:00:00,156.28,156.28,156.26,156.27,5746
2017/11/27,14:01:00,156.27,156.29,156.26,156.26,11596
2017/11/27,14:02:00,156.26,156.26,156.24,156.24,10270
2017/11/27,14:03:00,156.24,156.25,156.23,156.25,430930
2017/11/27,14:04:00,156.25,156.25,156.24,156.25,417002
2017/11/27,14:05:00,156.24,156.25,156.22,156.22,4118
2017/11/27,14:06:00,156.22,156.23,156.21,156.22,21352
2017/11/27,14:07:00,156.22,156.23,156.19,156.19,16127
2017/11/27,14:08:00,156.19,156.22,156.19,156.22,12991
2017/11/27,14:09:00,156.22,156.22,156.19,156.20,12848
2017/11/27,14:10:00,156.20,156.21,156.20,156.21,4294
2017/11/27,14:11:00,156.21,156.21,156.19,156.19,4123
2017/11/27,14:12:00,156.19,156.22,156.19,156.22,16058
2017/11/27,14:13:00,156.21,156.22,156.17,156.17,15547
2017/11/27,14:14:00,156.17,156.18,156.16,156.18,61104
2017/11/27,14:15:00,156.18,156.18,156.13,156.14,29027
2017/11/27,14:16:00,156.14,156.15,156.14,156.14,16782
2017/11/27,14:17:00,156.14,156.15,156.12,156.13,10960
2017/11/27,14:18:00,156.13,156.15,156.13,156.15,29264
2017/11/27,14:19:00,156.15,156.15,156.14,156.15,18006
2017/11/27,14:20:00,156.15,156.17,156.15,156.17,24294
2017/11/27,14:21:00,156.17,156.17,156.15,156.15,2384
2017/11/27,14:22:00,156.14,156.14,156.11,156.11,5853
2017/11/27,14:23:00,156.12,156.13,156.11,156.11,14297
2017/11/27,14:24:00,156.11,156.11,156.10,156.11,11918
2017/11/27,14:25:00,156.11,156.11,156.10,156.10,14933
2017/11/27,14:26:00,156.10,156.12,156.10,156.12,29701
2017/11/27,14:27:00,156.12,156.17,156.12,156.16,29818
2017/11/27,14:28:00,156.16,156.16,156.13,156.15,15581
2017/11/27,14:29:00,156.15,156.16,156.15,156.15,7672
2017/11/27,14:30:00,156.15,156.17,156.14,156.15,15851
2017/11/27,14:31:00,156.15,156.17,156.15,156.16,79566
2017/11/27,14:32:00,156.16,156.18,156.16,156.18,12268
2017/11/27,14:33:00,156.18,156.18,156.16,156.16,9107
2017/11/27,14:34:00,156.15,156.15,156.14,156.15,4614
2017/11/27,14:35:00,156.15,156.16,156.15,156.16,5513
2017/11/27,14:36:00,156.16,156.16,156.14,156.16,10326
2017/11/27,14:37:00,156.16,156.17,156.14,156.15,13698
2017/11/27,14:38:00,156.15,156.16,156.14,156.14,6003
2017/11/27,14:39:00,156.15,156.16,156.12,156.15,24608
2017/11/27,14:40:00,156.15,156.17,156.14,156.16,10787
2017/11/27,14:41:00,156.16,156.17,156.15,156.15,7344
2017/11/27,14:42:00,156.15,156.19,156.15,156.17,19560
2017/11/27,14:43:00,156.17,156.18,156.16,156.18,7276
2017/11/27,14:44:00,156.18,156.20,156.18,156.19,12128
2017/11/27,14:45:00,156.19,156.20,156.19,156.19,2978
2017/11/27,14:46:00,156.19,156.19,156.18,156.18,10212
2017/11/27,14:47:00,156.18,156.20,156.18,156.20,8868
2017/11/27,14:48:00,156.19,156.22,156.18,156.21,40536
2017/11/27,14:49:00,156.21,156.22,156.19,156.21,29056
2017/11/27,14:50:00,156.21,156.23,156.20,156.20,23344
2017/11/27,14:51:00,156.21,156.21,156.18,156.20,39010
2017/11/27,14:52:00,156.20,156.20,156.17,156.18,37510
2017/11/27,14:53:00,156.18,156.19,156.17,156.17,7474
2017/11/27,14:54:00,156.17,156.18,156.15,156.16,41002
2017/11/27,14:55:00,156.16,156.19,156.16,156.19,6251
2017/11/27,14:56:00,156.18,156.20,156.18,156.19,18153
2017/11/27,14:57:00,156.19,156.21,156.19,156.21,10880
2017/11/27,14:58:00,156.21,156.22,156.21,156.21,10047
2017/11/27,14:59:00,156.21,156.24,156.21,156.23,11882
2017/11/27,15:00:00,156.22,156.24,156.21,156.23,11765
2017/11/27,15:01:00,156.24,156.24,156.21,156.22,16891
2017/11/27,15:02:00,156.22,156.22,156.21,156.22,19400
2017/11/27,15:03:00,156.22,156.22,156.19,156.20,6611
2017/11/27,15:04:00,156.20,156.22,156.20,156.22,8569
2017/11/27,15:05:00,156.22,156.22,156.19,156.19,5510
2017/11/27,15:06:00,156.19,156.19,156.17,156.18,11998
2017/11/27,15:07:00,156.18,156.19,156.17,156.17,2568
2017/11/27,15:08:00,156.17,156.18,156.16,156.16,9559
2017/11/27,15:09:00,156.16,156.18,156.15,156.16,22573
2017/11/27,15:10:00,156.16,156.17,156.15,156.17,11227
2017/11/27,15:11:00,156.17,156.19,156.16,156.19,10477
2017/11/27,15:12:00,156.19,156.19,156.16,156.17,3836
2017/11/27,15:13:00,156.17,156.20,156.17,156.19,6544
2017/11/27,15:14:00,156.20,156.21,156.18,156.18,26032
2017/11/27,15:15:00,156.17,156.18,156.15,156.18,15551
2017/11/27,15:16:00,156.18,156.18,156.15,156.15,8302
2017/11/27,15:17:00,156.15,156.16,156.14,156.16,11159
2017/11/27,15:18:00,156.16,156.16,156.12,156.15,35156
2017/11/27,15:19:00,156.16,156.16,156.15,156.16,32145
2017/11/27,15:20:00,156.16,156.16,156.15,156.15,70226
2017/11/27,15:21:00,156.15,156.18,156.15,156.18,17339
2017/11/27,15:22:00,156.18,156.18,156.16,156.18,5491
2017/11/27,15:23:00,156.18,156.19,156.17,156.17,17802
2017/11/27,15:24:00,156.17,156.18,156.17,156.18,8073
2017/11/27,15:25:00,156.19,156.20,156.18,156.20,9699
2017/11/27,15:26:00,156.20,156.22,156.20,156.22,120745
2017/11/27,15:27:00,156.22,156.24,156.21,156.23,119897
2017/11/27,15:28:00,156.23,156.25,156.23,156.23,67933
2017/11/27,15:29:00,156.24,156.24,156.20,156.20,8410
2017/11/27,15:30:00,156.20,156.20,156.19,156.20,6880
2017/11/27,15:31:00,156.20,156.23,156.20,156.21,35618
2017/11/27,15:32:00,156.21,156.22,156.20,156.22,560612
2017/11/27,15:33:00,156.22,156.23,156.21,156.21,9115
2017/11/27,15:34:00,156.21,156.22,156.20,156.21,15766
2017/11/27,15:35:00,156.21,156.21,156.18,156.19,15531
2017/11/27,15:36:00,156.19,156.20,156.17,156.18,18483
2017/11/27,15:37:00,156.18,156.20,156.18,156.19,8427
2017/11/27,15:38:00,156.19,156.19,156.17,156.17,5587
2017/11/27,15:39:00,156.17,156.20,156.17,156.19,25006
2017/11/27,15:40:00,156.20,156.20,156.19,156.19,47826
2017/11/27,15:41:00,156.19,156.23,156.18,156.22,705862
2017/11/27,15:42:00,156.22,156.22,156.20,156.22,16315
2017/11/27,15:43:00,156.22,156.22,156.19,156.20,56225
2017/11/27,15:44:00,156.20,156.21,156.18,156.19,20534
2017/11/27,15:45:00,156.19,156.20,156.18,156.20,32858
2017/11/27,15:46:00,156.20,156.21,156.19,156.19,32666
2017/11/27,15:47:00,156.20,156.22,156.20,156.22,21571
2017/11/27,15:48:00,156.22,156.22,156.19,156.20,26936
2017/11/27,15:49:00,156.20,156.22,156.19,156.20,99257
2017/11/27,15:50:00,156.21,156.23,156.20,156.23,41200
2017/11/27,15:51:00,156.23,156.25,156.20,156.20,246429
2017/11/27,15:52:00,156.21,156.22,156.20,156.21,83443
2017/11/27,15:53:00,156.21,156.21,156.18,156.18,36519
2017/11/27,15:54:00,156.18,156.22,156.18,156.21,58863
2017/11/27,15:55:00,156.21,156.22,156.20,156.21,20819
2017/11/27,15:56:00,156.21,156.24,156.21,156.23,48835
2017/11/27,15:57:00,156.23,156.24,156.21,156.22,43601
2017/11/27,15:58:00,156.23,156.23,156.20,156.20,75079
2017/11/27,15:59:00,156.21,156.25,156.20,156.25,116974
2017/11/27,16:00:00,156.25,156.26,156.18,156.19,511219
2017/11/28,09:31:00,156.52,156.56,156.45,156.47,62349
2017/11/28,09:32:00,156.47,156.47,156.39,156.44,42655
2017/11/28,09:33:00,156.44,156.51,156.43,156.50,30325
2017/11/28,09:34:00,156.52,156.52,156.48,156.49,57938
2017/11/28,09:35:00,156.50,156.52,156.46,156.52,30553
2017/11/28,09:36:00,156.51,156.53,156.43,156.44,44534
2017/11/28,09:37:00,156.45,156.45,156.42,156.42,31634
2017/11/28,09:38:00,156.42,156.42,156.36,156.39,69187
2017/11/28,09:39:00,156.40,156.43,156.36,156.38,88412
2017/11/28,09:40:00,156.39,156.41,156.38,156.41,20200
2017/11/28,09:41:00,156.41,156.43,156.37,156.37,28666
2017/11/28,09:42:00,156.37,156.38,156.30,156.34,58170
2017/11/28,09:43:00,156.36,156.37,156.30,156.35,144790
2017/11/28,09:44:00,156.34,156.50,156.33,156.49,61234
2017/11/28,09:45:00,156.49,156.51,156.45,156.51,48002
2017/11/28,09:46:00,156.51,156.55,156.51,156.54,30279
2017/11/28,09:47:00,156.54,156.56,156.44,156.46,92652
2017/11/28,09:48:00,156.46,156.46,156.25,156.29,98219
2017/11/28,09:49:00,156.28,156.34,156.22,156.24,82992
2017/11/28,09:50:00,156.24,156.31,156.23,156.28,130691
2017/11/28,09:51:00,156.28,156.29,156.23,156.24,33563
2017/11/28,09:52:00,156.24,156.32,156.23,156.28,47120
2017/11/28,09:53:00,156.28,156.39,156.27,156.36,119740
2017/11/28,09:54:00,156.37,156.38,156.33,156.35,42994
2017/11/28,09:55:00,156.35,156.37,156.30,156.36,22687
2017/11/28,09:56:00,156.35,156.37,156.31,156.34,19919
2017/11/28,09:57:00,156.34,156.37,156.29,156.30,23311
2017/11/28,09:58:00,156.30,156.31,156.25,156.25,28874
2017/11/28,09:59:00,156.26,156.31,156.24,156.25,15259
2017/11/28,10:00:00,156.26,156.31,156.26,156.28,28587
2017/11/28,10:01:00,156.28,156.33,156.27,156.32,32356
2017/11/28,10:02:00,156.32,156.38,156.32,156.36,47087
2017/11/28,10:03:00,156.36,156.39,156.28,156.30,8479
2017/11/28,10:04:00,156.30,156.34,156.28,156.29,29606
2017/11/28,10:05:00,156.29,156.31,156.27,156.29,13892
2017/11/28,10:06:00,156.30,156.32,156.26,156.29,44626
2017/11/28,10:07:00,156.29,156.30,156.25,156.27,47459
2017/11/28,10:08:00,156.27,156.31,156.27,156.30,841436
2017/11/28,10:09:00,156.30,156.31,156.27,156.29,17298
2017/11/28,10:10:00,156.29,156.42,156.27,156.41,83165
2017/11/28,10:11:00,156.41,156.43,156.37,156.40,34697
2017/11/28,10:12:00,156.40,156.46,156.40,156.41,42998
2017/11/28,10:13:00,156.42,156.48,156.42,156.44,44006
2017/11/28,10:14:00,156.44,156.45,156.39,156.40,14674
2017/11/28,10:15:00,156.40,156.42,156.38,156.41,28332
2017/11/28,10:16:00,156.41,156.45,156.38,156.43,47419
2017/11/28,10:17:00,156.43,156.45,156.42,156.42,38917
2017/11/28,10:18:00,156.42,156.42,156.35,156.38,34139
2017/11/28,10:19:00,156.39,156.40,156.35,156.35,64873
2017/11/28,10:20:00,156.35,156.38,156.34,156.37,87446
2017/11/28,10:21:00,156.37,156.44,156.37,156.41,22480
2017/11/28,10:22:00,156.41,156.42,156.39,156.39,70475
2017/11/28,10:23:00,156.39,156.42,156.39,156.40,21053
2017/11/28,10:24:00,156.40,156.40,156.38,156.39,33706
2017/11/28,10:25:00,156.39,156.39,156.34,156.36,33192
2017/11/28,10:26:00,156.36,156.43,156.36,156.41,141746
2017/11/28,10:27:00,156.40,156.41,156.37,156.41,47563
2017/11/28,10:28:00,156.41,156.42,156.39,156.40,48896
2017/11/28,10:29:00,156.39,156.42,156.38,156.39,12568
2017/11/28,10:30:00,156.39,156.40,156.36,156.37,119051
2017/11/28,10:31:00,156.37,156.40,156.37,156.39,21924
2017/11/28,10:32:00,156.39,156.39,156.37,156.37,9098
2017/11/28,10:33:00,156.37,156.42,156.37,156.41,24616
2017/11/28,10:34:00,156.41,156.42,156.40,156.41,9354
2017/11/28,10:35:00,156.41,156.42,156.41,156.42,9288
2017/11/28,10:36:00,156.41,156.43,156.41,156.42,33914
2017/11/28,10:37:00,156.42,156.45,156.41,156.42,18989
2017/11/28,10:38:00,156.42,156.43,156.41,156.41,3899
2017/11/28,10:39:00,156.41,156.43,156.41,156.42,24787
2017/11/28,10:40:00,156.42,156.43,156.41,156.42,6431
2017/11/28,10:41:00,156.43,156.46,156.43,156.46,14696
2017/11/28,10:42:00,156.46,156.47,156.41,156.41,30762
2017/11/28,10:43:00,156.42,156.42,156.37,156.38,64165
2017/11/28,10:44:00,156.38,156.40,156.37,156.40,13249
2017/11/28,10:45:00,156.40,156.41,156.37,156.40,40721
2017/11/28,10:46:00,156.40,156.41,156.39,156.40,30860
2017/11/28,10:47:00,156.41,156.41,156.40,156.41,38343
2017/11/28,10:48:00,156.41,156.42,156.39,156.39,20587
2017/11/28,10:49:00,156.39,156.40,156.38,156.38,9971
2017/11/28,10:50:00,156.38,156.40,156.38,156.39,10603
2017/11/28,10:51:00,156.39,156.42,156.39,156.42,17352
2017/11/28,10:52:00,156.42,156.42,156.40,156.40,8747
2017/11/28,10:53:00,156.40,156.41,156.39,156.40,6543
2017/11/28,10:54:00,156.40,156.41,156.36,156.38,191502
2017/11/28,10:55:00,156.38,156.38,156.33,156.33,35327
2017/11/28,10:56:00,156.32,156.35,156.32,156.32,20147
2017/11/28,10:57:00,156.32,156.33,156.25,156.25,96976
2017/11/28,10:58:00,156.26,156.27,156.25,156.25,61221
2017/11/28,10:59:00,156.26,156.26,156.19,156.24,96076
2017/11/28,11:00:00,156.24,156.26,156.23,156.25,42167
2017/11/28,11:01:00,156.25,156.29,156.25,156.28,20782
2017/11/28,11:02:00,156.28,156.30,156.27,156.28,16515
2017/11/28,11:03:00,156.28,156.30,156.25,156.27,84855
2017/11/28,11:04:00,156.28,156.29,156.25,156.25,90052
2017/11/28,11:05:00,156.26,156.31,156.25,156.31,44159
2017/11/28,11:06:00,156.31,156.31,156.29,156.29,48114
2017/11/28,11:07:00,156.29,156.31,156.28,156.30,90561
2017/11/28,11:08:00,156.30,156.35,156.30,156.33,33742
2017/11/28,11:09:00,156.33,156.34,156.32,156.34,37257
2017/11/28,11:10:00,156.34,156.36,156.34,156.36,19872
2017/11/28,11:11:00,156.36,156.38,156.33,156.33,29132
2017/11/28,11:12:00,156.33,156.36,156.33,156.34,37254
2017/11/28,11:13:00,156.34,156.36,156.33,156.34,23891
2017/11/28,11:14:00,156.34,156.35,156.32,156.32,50079
2017/11/28,11:15:00,156.32,156.32,156.31,156.32,49453
2017/11/28,11:16:00,156.32,156.32,156.29,156.30,60633
2017/11/28,11:17:00,156.30,156.31,156.29,156.30,119671
2017/11/28,11:18:00,156.30,156.30,156.27,156.29,63680
2017/11/28,11:19:00,156.29,156.32,156.29,156.31,17479
2017/11/28,11:20:00,156.31,156.32,156.30,156.31,16960
2017/11/28,11:21:00,156.31,156.33,156.31,156.31,15157
2017/11/28,11:22:00,156.32,156.32,156.29,156.32,13222
2017/11/28,11:23:00,156.32,156.33,156.30,156.33,31566
2017/11/28,11:24:00,156.33,156.35,156.32,156.35,12650
2017/11/28,11:25:00,156.35,156.36,156.32,156.35,12885
2017/11/28,11:26:00,156.35,156.37,156.33,156.34,11793
2017/11/28,11:27:00,156.34,156.37,156.34,156.37,3249
2017/11/28,11:28:00,156.37,156.39,156.37,156.39,9291
2017/11/28,11:29:00,156.40,156.42,156.38,156.39,33649
2017/11/28,11:30:00,156.39,156.42,156.39,156.39,11470
2017/11/28,11:31:00,156.39,156.42,156.39,156.39,16189
2017/11/28,11:32:00,156.39,156.40,156.34,156.34,14658
2017/11/28,11:33:00,156.34,156.39,156.34,156.39,30386
2017/11/28,11:34:00,156.39,156.40,156.37,156.37,11726
2017/11/28,11:35:00,156.37,156.38,156.34,156.36,25200
2017/11/28,11:36:00,156.36,156.46,156.35,156.45,76685
2017/11/28,11:37:00,156.44,156.51,156.44,156.51,106756
2017/11/28,11:38:00,156.51,156.54,156.50,156.51,83509
2017/11/28,11:39:00,156.51,156.56,156.51,156.54,109985
2017/11/28,11:40:00,156.54,156.54,156.50,156.51,41261
2017/11/28,11:41:00,156.51,156.52,156.47,156.47,37608
2017/11/28,11:42:00,156.47,156.51,156.46,156.50,64010
2017/11/28,11:43:00,156.49,156.49,156.47,156.49,25969
2017/11/28,11:44:00,156.49,156.49,156.46,156.49,25170
2017/11/28,11:45:00,156.49,156.50,156.47,156.47,19240
2017/11/28,11:46:00,156.47,156.50,156.47,156.49,27039
2017/11/28,11:47:00,156.49,156.50,156.46,156.50,47554
2017/11/28,11:48:00,156.49,156.49,156.46,156.47,18541
2017/11/28,11:49:00,156.47,156.49,156.46,156.48,32889
2017/11/28,11:50:00,156.48,156.48,156.45,156.48,29541
2017/11/28,11:51:00,156.48,156.48,156.46,156.47,21350
2017/11/28,11:52:00,156.47,156.48,156.47,156.48,15059
2017/11/28,11:53:00,156.48,156.48,156.46,156.47,17282
2017/11/28,11:54:00,156.47,156.47,156.43,156.44,36558
2017/11/28,11:55:00,156.43,156.47,156.43,156.47,29411
2017/11/28,11:56:00,156.47,156.48,156.46,156.48,23413
2017/11/28,11:57:00,156.49,156.51,156.48,156.51,13236
2017/11/28,11:58:00,156.51,156.51,156.48,156.49,34941
2017/11/28,11:59:00,156.49,156.49,156.48,156.48,20100
2017/11/28,12:00:00,156.47,156.49,156.47,156.47,7361
2017/11/28,12:01:00,156.47,156.51,156.47,156.50,158610
2017/11/28,12:02:00,156.50,156.51,156.48,156.48,24213
2017/11/28,12:03:00,156.48,156.52,156.48,156.50,78372
2017/11/28,12:04:00,156.50,156.53,156.49,156.52,17500
2017/11/28,12:05:00,156.52,156.52,156.50,156.51,16422
2017/11/28,12:06:00,156.51,156.52,156.51,156.52,5572
2017/11/28,12:07:00,156.51,156.51,156.47,156.47,26351
2017/11/28,12:08:00,156.48,156.49,156.47,156.49,18950
2017/11/28,12:09:00,156.49,156.49,156.47,156.48,11546
2017/11/28,12:10:00,156.49,156.50,156.48,156.50,18541
2017/11/28,12:11:00,156.50,156.53,156.50,156.53,65289
2017/11/28,12:12:00,156.53,156.53,156.50,156.51,22428
2017/11/28,12:13:00,156.51,156.54,156.51,156.52,40273
2017/11/28,12:14:00,156.52,156.53,156.51,156.52,120290
2017/11/28,12:15:00,156.53,156.55,156.51,156.54,35468
2017/11/28,12:16:00,156.55,156.56,156.53,156.54,52571
2017/11/28,12:17:00,156.54,156.54,156.52,156.52,26610
2017/11/28,12:18:00,156.52,156.55,156.52,156.54,15402
2017/11/28,12:19:00,156.54,156.56,156.52,156.54,26462
2017/11/28,12:20:00,156.54,156.57,156.53,156.56,53007
2017/11/28,12:21:00,156.57,156.57,156.52,156.54,45839
2017/11/28,12:22:00,156.54,156.57,156.54,156.54,37611
2017/11/28,12:23:00,156.54,156.54,156.53,156.54,30258
2017/11/28,12:24:00,156.54,156.56,156.54,156.56,31930
2017/11/28,12:25:00,156.56,156.57,156.55,156.57,36232
2017/11/28,12:26:00,156.57,156.61,156.55,156.60,49900
2017/11/28,12:27:00,156.60,156.64,156.60,156.61,70922
2017/11/28,12:28:00,156.61,156.62,156.60,156.60,12507
2017/11/28,12:29:00,156.60,156.60,156.57,156.57,13344
2017/11/28,12:30:00,156.57,156.57,156.56,156.57,8837
2017/11/28,12:31:00,156.57,156.58,156.57,156.57,7777
2017/11/28,12:32:00,156.57,156.59,156.57,156.58,9105
2017/11/28,12:33:00,156.59,156.60,156.59,156.59,8202
2017/11/28,12:34:00,156.59,156.60,156.58,156.58,7792
2017/11/28,12:35:00,156.58,156.58,156.56,156.56,4768
2017/11/28,12:36:00,156.56,156.56,156.54,156.55,9963
2017/11/28,12:37:00,156.55,156.55,156.52,156.52,13185
2017/11/28,12:38:00,156.52,156.52,156.48,156.51,40878
2017/11/28,12:39:00,156.52,156.52,156.49,156.51,9903
2017/11/28,12:40:00,156.52,156.52,156.50,156.51,9706
2017/11/28,12:41:00,156.51,156.51,156.47,156.47,8909
2017/11/28,12:42:00,156.48,156.48,156.44,156.45,19603
2017/11/28,12:43:00,156.45,156.49,156.45,156.47,8957
2017/11/28,12:44:00,156.47,156.48,156.45,156.45,432485
2017/11/28,12:45:00,156.45,156.46,156.44,156.46,3611
2017/11/28,12:46:00,156.46,156.46,156.43,156.44,17186
2017/11/28,12:47:00,156.44,156.47,156.44,156.45,9426
2017/11/28,12:48:00,156.45,156.45,156.40,156.41,9844
2017/11/28,12:49:00,156.40,156.43,156.40,156.42,22718
2017/11/28,12:50:00,156.42,156.43,156.40,156.40,6826
2017/11/28,12:51:00,156.40,156.44,156.40,156.42,33692
2017/11/28,12:52:00,156.42,156.45,156.42,156.44,6630
2017/11/28,12:53:00,156.44,156.44,156.42,156.44,9885
2017/11/28,12:54:00,156.44,156.45,156.44,156.44,6066
2017/11/28,12:55:00,156.44,156.45,156.42,156.44,13042
2017/11/28,12:56:00,156.43,156.47,156.43,156.46,15147
2017/11/28,12:57:00,156.46,156.48,156.46,156.48,37841
2017/11/28,12:58:00,156.48,156.51,156.47,156.50,61352
2017/11/28,12:59:00,156.50,156.50,156.47,156.47,8893
2017/11/28,13:00:00,156.47,156.48,156.46,156.48,9343
2017/11/28,13:01:00,156.48,156.55,156.48,156.51,68943
2017/11/28,13:02:00,156.52,156.55,156.52,156.55,31410
2017/11/28,13:03:00,156.55,156.58,156.55,156.57,51453
2017/11/28,13:04:00,156.57,156.57,156.54,156.55,13584
2017/11/28,13:05:00,156.55,156.57,156.55,156.56,9106
2017/11/28,13:06:00,156.56,156.62,156.55,156.61,46151
2017/11/28,13:07:00,156.61,156.64,156.60,156.61,92342
2017/11/28,13:08:00,156.61,156.61,156.59,156.59,5607
2017/11/28,13:09:00,156.59,156.62,156.59,156.62,30812
2017/11/28,13:10:00,156.62,156.62,156.59,156.62,14805
2017/11/28,13:11:00,156.62,156.63,156.59,156.59,24327
2017/11/28,13:12:00,156.60,156.60,156.55,156.56,25583
2017/11/28,13:13:00,156.57,156.62,156.57,156.58,26081
2017/11/28,13:14:00,156.58,156.58,156.56,156.57,3983
2017/11/28,13:15:00,156.56,156.57,156.54,156.55,13193
2017/11/28,13:16:00,156.55,156.57,156.55,156.56,4228
2017/11/28,13:17:00,156.56,156.57,156.55,156.55,15668
2017/11/28,13:18:00,156.54,156.54,156.51,156.53,27486
2017/11/28,13:19:00,156.53,156.56,156.52,156.54,51295
2017/11/28,13:20:00,156.55,156.55,156.53,156.53,10200
2017/11/28,13:21:00,156.53,156.54,156.51,156.54,11140
2017/11/28,13:22:00,156.54,156.55,156.54,156.55,11390
2017/11/28,13:23:00,156.54,156.54,156.45,156.45,47042
2017/11/28,13:24:00,156.45,156.46,156.38,156.43,124798
2017/11/28,13:25:00,156.44,156.44,156.36,156.37,89502
2017/11/28,13:26:00,156.38,156.38,156.29,156.30,95313
2017/11/28,13:27:00,156.30,156.31,156.28,156.30,69267
2017/11/28,13:28:00,156.30,156.34,156.28,156.32,48508
2017/11/28,13:29:00,156.33,156.36,156.30,156.35,77514
2017/11/28,13:30:00,156.35,156.42,156.35,156.40,41991
2017/11/28,13:31:00,156.39,156.45,156.39,156.43,33279
2017/11/28,13:32:00,156.43,156.43,156.37,156.41,24959
2017/11/28,13:33:00,156.41,156.44,156.40,156.43,12454
2017/11/28,13:34:00,156.42,156.42,156.39,156.40,8954
2017/11/28,13:35:00,156.39,156.42,156.39,156.41,29845
2017/11/28,13:36:00,156.41,156.41,156.36,156.37,5761
2017/11/28,13:37:00,156.37,156.38,156.35,156.38,16668
2017/11/28,13:38:00,156.39,156.39,156.36,156.37,7364
2017/11/28,13:39:00,156.37,156.37,156.33,156.34,21455
2017/11/28,13:40:00,156.34,156.35,156.29,156.29,157965
2017/11/28,13:41:00,156.29,156.32,156.26,156.31,39665
2017/11/28,13:42:00,156.31,156.34,156.31,156.33,32595
2017/11/28,13:43:00,156.33,156.35,156.32,156.34,16608
2017/11/28,13:44:00,156.34,156.34,156.31,156.33,63978
2017/11/28,13:45:00,156.34,156.34,156.32,156.34,5054
2017/11/28,13:46:00,156.34,156.35,156.32,156.33,6871
2017/11/28,13:47:00,156.33,156.35,156.30,156.30,13310
2017/11/28,13:48:00,156.30,156.32,156.29,156.30,12198
2017/11/28,13:49:00,156.31,156.31,156.29,156.29,30544
2017/11/28,13:50:00,156.29,156.29,156.25,156.25,29198
2017/11/28,13:51:00,156.26,156.29,156.25,156.25,70449
2017/11/28,13:52:00,156.25,156.29,156.25,156.29,19675
2017/11/28,13:53:00,156.29,156.29,156.25,156.26,50798
2017/11/28,13:54:00,156.26,156.27,156.16,156.17,111278
2017/11/28,13:55:00,156.17,156.17,156.05,156.06,228249
2017/11/28,13:56:00,156.06,156.06,155.99,156.00,267865
2017/11/28,13:57:00,155.99,156.04,155.95,156.03,89805
2017/11/28,13:58:00,156.03,156.07,156.03,156.05,52348
2017/11/28,13:59:00,156.06,156.07,155.99,156.01,117863
2017/11/28,14:00:00,156.01,156.01,155.91,155.93,110755
2017/11/28,14:01:00,155.93,155.96,155.89,155.92,95811
2017/11/28,14:02:00,155.91,155.92,155.85,155.88,180683
2017/11/28,14:03:00,155.88,155.88,155.75,155.76,145379
2017/11/28,14:04:00,155.76,155.77,155.71,155.74,182998
2017/11/28,14:05:00,155.75,155.85,155.70,155.84,116993
2017/11/28,14:06:00,155.83,155.95,155.81,155.94,90782
2017/11/28,14:07:00,155.93,155.97,155.91,155.94,74202
2017/11/28,14:08:00,155.94,156.00,155.93,155.99,69684
2017/11/28,14:09:00,155.99,156.04,155.97,156.04,30156
2017/11/28,14:10:00,156.04,156.07,156.01,156.03,114643
2017/11/28,14:11:00,156.03,156.08,156.01,156.03,58610
2017/11/28,14:12:00,156.03,156.04,156.00,156.03,64754
2017/11/28,14:13:00,156.03,156.07,156.01,156.07,113341
2017/11/28,14:14:00,156.07,156.09,156.04,156.05,69863
2017/11/28,14:15:00,156.05,156.07,156.04,156.06,17503
2017/11/28,14:16:00,156.07,156.07,156.04,156.04,94572
2017/11/28,14:17:00,156.04,156.07,156.04,156.06,42277
2017/11/28,14:18:00,156.06,156.06,156.02,156.03,27664
2017/11/28,14:19:00,156.03,156.10,156.03,156.10,15719
2017/11/28,14:20:00,156.10,156.18,156.10,156.16,77735
2017/11/28,14:21:00,156.15,156.17,156.11,156.16,35897
2017/11/28,14:22:00,156.16,156.18,156.13,156.17,38134
2017/11/28,14:23:00,156.17,156.21,156.16,156.21,35700
2017/11/28,14:24:00,156.21,156.21,156.17,156.20,29871
2017/11/28,14:25:00,156.19,156.21,156.17,156.21,13855
2017/11/28,14:26:00,156.21,156.25,156.21,156.24,42713
2017/11/28,14:27:00,156.24,156.30,156.24,156.26,124577
2017/11/28,14:28:00,156.26,156.29,156.25,156.27,144812
2017/11/28,14:29:00,156.27,156.29,156.25,156.29,31407
2017/11/28,14:30:00,156.29,156.30,156.26,156.30,42164
2017/11/28,14:31:00,156.30,156.31,156.27,156.27,45733
2017/11/28,14:32:00,156.27,156.28,156.26,156.28,1029766
2017/11/28,14:33:00,156.29,156.35,156.29,156.34,84430
2017/11/28,14:34:00,156.34,156.34,156.32,156.34,21130
2017/11/28,14:35:00,156.34,156.39,156.32,156.38,57184
2017/11/28,14:36:00,156.38,156.44,156.38,156.42,59904
2017/11/28,14:37:00,156.42,156.44,156.40,156.40,870282
2017/11/28,14:38:00,156.39,156.44,156.39,156.44,27512
2017/11/28,14:39:00,156.44,156.44,156.42,156.42,9842
2017/11/28,14:40:00,156.42,156.45,156.41,156.44,21272
2017/11/28,14:41:00,156.44,156.50,156.42,156.46,115363
2017/11/28,14:42:00,156.46,156.46,156.44,156.44,46230
2017/11/28,14:43:00,156.45,156.56,156.44,156.55,235681
2017/11/28,14:44:00,156.54,156.58,156.54,156.57,51358
2017/11/28,14:45:00,156.56,156.57,156.55,156.57,23449
2017/11/28,14:46:00,156.56,156.63,156.56,156.63,85697
2017/11/28,14:47:00,156.63,156.63,156.55,156.56,46119
2017/11/28,14:48:00,156.56,156.56,156.51,156.52,63467
2017/11/28,14:49:00,156.51,156.57,156.51,156.55,73180
2017/11/28,14:50:00,156.54,156.56,156.52,156.52,23645
2017/11/28,14:51:00,156.52,156.56,156.50,156.54,40408
2017/11/28,14:52:00,156.54,156.57,156.54,156.57,22179
2017/11/28,14:53:00,156.57,156.57,156.53,156.55,101022
2017/11/28,14:54:00,156.54,156.59,156.53,156.59,167999
2017/11/28,14:55:00,156.58,156.58,156.54,156.58,139890
2017/11/28,14:56:00,156.57,156.57,156.46,156.46,84200
2017/11/28,14:57:00,156.46,156.49,156.43,156.45,65204
2017/11/28,14:58:00,156.45,156.47,156.44,156.46,42172
2017/11/28,14:59:00,156.46,156.49,156.43,156.48,75862
2017/11/28,15:00:00,156.48,156.52,156.47,156.50,67488
2017/11/28,15:01:00,156.50,156.51,156.46,156.47,31644
2017/11/28,15:02:00,156.48,156.49,156.47,156.47,15699
2017/11/28,15:03:00,156.47,156.47,156.43,156.47,143352
2017/11/28,15:04:00,156.46,156.48,156.45,156.48,20441
2017/11/28,15:05:00,156.48,156.52,156.48,156.50,10994
2017/11/28,15:06:00,156.50,156.51,156.48,156.51,43396
2017/11/28,15:07:00,156.50,156.55,156.50,156.54,43028
2017/11/28,15:08:00,156.54,156.55,156.51,156.54,28502
2017/11/28,15:09:00,156.54,156.55,156.52,156.53,21206
2017/11/28,15:10:00,156.54,156.55,156.51,156.55,27425
2017/11/28,15:11:00,156.55,156.57,156.54,156.57,27206
2017/11/28,15:12:00,156.57,156.62,156.57,156.61,76832
2017/11/28,15:13:00,156.62,156.63,156.58,156.60,166271
2017/11/28,15:14:00,156.60,156.63,156.58,156.60,129946
2017/11/28,15:15:00,156.60,156.64,156.59,156.63,59242
2017/11/28,15:16:00,156.63,156.69,156.62,156.65,93281
2017/11/28,15:17:00,156.65,156.66,156.61,156.65,80838
2017/11/28,15:18:00,156.65,156.66,156.62,156.62,45491
2017/11/28,15:19:00,156.62,156.66,156.59,156.65,49597
2017/11/28,15:20:00,156.65,156.68,156.65,156.67,43199
2017/11/28,15:21:00,156.66,156.69,156.66,156.67,45339
2017/11/28,15:22:00,156.67,156.67,156.62,156.64,29906
2017/11/28,15:23:00,156.64,156.68,156.63,156.66,51025
2017/11/28,15:24:00,156.66,156.67,156.61,156.64,115175
2017/11/28,15:25:00,156.64,156.65,156.61,156.61,31508
2017/11/28,15:26:00,156.61,156.62,156.57,156.57,37746
2017/11/28,15:27:00,156.57,156.57,156.48,156.51,77571
2017/11/28,15:28:00,156.51,156.56,156.51,156.51,56309
2017/11/28,15:29:00,156.50,156.52,156.48,156.52,55148
2017/11/28,15:30:00,156.52,156.52,156.46,156.47,31807
2017/11/28,15:31:00,156.47,156.51,156.47,156.49,36426
2017/11/28,15:32:00,156.49,156.51,156.46,156.50,38251
2017/11/28,15:33:00,156.50,156.52,156.48,156.48,16993
2017/11/28,15:34:00,156.48,156.49,156.45,156.46,28985
2017/11/28,15:35:00,156.46,156.46,156.42,156.42,26237
2017/11/28,15:36:00,156.42,156.43,156.40,156.43,32280
2017/11/28,15:37:00,156.44,156.45,156.40,156.41,55047
2017/11/28,15:38:00,156.41,156.41,156.37,156.39,51946
2017/11/28,15:39:00,156.39,156.42,156.38,156.42,45886
2017/11/28,15:40:00,156.42,156.43,156.39,156.42,57975
2017/11/28,15:41:00,156.42,156.43,156.40,156.43,56362
2017/11/28,15:42:00,156.43,156.46,156.42,156.45,63442
2017/11/28,15:43:00,156.44,156.50,156.44,156.49,31429
2017/11/28,15:44:00,156.49,156.51,156.47,156.47,66336
2017/11/28,15:45:00,156.47,156.47,156.45,156.47,22609
2017/11/28,15:46:00,156.47,156.47,156.44,156.45,32603
2017/11/28,15:47:00,156.45,156.46,156.43,156.45,71580
2017/11/28,15:48:00,156.45,156.46,156.43,156.44,44227
2017/11/28,15:49:00,156.44,156.46,156.44,156.45,60523
2017/11/28,15:50:00,156.45,156.48,156.45,156.47,342838
2017/11/28,15:51:00,156.48,156.51,156.47,156.49,152124
2017/11/28,15:52:00,156.49,156.49,156.46,156.47,45878
2017/11/28,15:53:00,156.47,156.49,156.45,156.49,466537
2017/11/28,15:54:00,156.49,156.53,156.49,156.51,68371
2017/11/28,15:55:00,156.52,156.52,156.49,156.51,66549
2017/11/28,15:56:00,156.51,156.53,156.51,156.51,101822
2017/11/28,15:57:00,156.51,156.53,156.49,156.51,75522
2017/11/28,15:58:00,156.50,156.51,156.46,156.46,149890
2017/11/28,15:59:00,156.47,156.52,156.46,156.52,588006
2017/11/28,16:00:00,156.53,156.61,156.44,156.59,525372
2017/11/29,09:31:00,156.45,156.45,156.36,156.39,371102
2017/11/29,09:32:00,156.38,156.39,156.21,156.22,243585
2017/11/29,09:33:00,156.22,156.27,156.18,156.26,161208
2017/11/29,09:34:00,156.25,156.25,156.08,156.09,138598
2017/11/29,09:35:00,156.08,156.14,156.01,156.05,209235
2017/11/29,09:36:00,156.05,156.06,155.98,156.04,239549
2017/11/29,09:37:00,156.04,156.04,155.94,155.99,217955
2017/11/29,09:38:00,155.99,156.01,155.92,155.93,172284
2017/11/29,09:39:00,155.93,155.94,155.77,155.79,394116
2017/11/29,09:40:00,155.79,155.90,155.79,155.82,181589
2017/11/29,09:41:00,155.83,155.94,155.80,155.92,183123
2017/11/29,09:42:00,155.93,155.97,155.84,155.86,142793
2017/11/29,09:43:00,155.86,155.90,155.79,155.81,112892
2017/11/29,09:44:00,155.81,155.86,155.73,155.73,200014
2017/11/29,09:45:00,155.74,155.92,155.74,155.92,219357
2017/11/29,09:46:00,155.92,155.92,155.75,155.78,220783
2017/11/29,09:47:00,155.78,155.78,155.57,155.59,285173
2017/11/29,09:48:00,155.59,155.64,155.53,155.64,505418
2017/11/29,09:49:00,155.63,155.70,155.60,155.69,100139
2017/11/29,09:50:00,155.70,155.70,155.60,155.60,168121
2017/11/29,09:51:00,155.60,155.60,155.51,155.55,323874
2017/11/29,09:52:00,155.55,155.72,155.54,155.64,157785
2017/11/29,09:53:00,155.63,155.70,155.57,155.68,219349
2017/11/29,09:54:00,155.69,155.72,155.64,155.64,54058
2017/11/29,09:55:00,155.64,155.64,155.56,155.62,114542
2017/11/29,09:56:00,155.62,155.63,155.58,155.60,169321
2017/11/29,09:57:00,155.60,155.66,155.52,155.66,214056
2017/11/29,09:58:00,155.65,155.68,155.57,155.61,188890
2017/11/29,09:59:00,155.61,155.64,155.56,155.60,89305
2017/11/29,10:00:00,155.60,155.61,155.51,155.53,259832
2017/11/29,10:01:00,155.53,155.54,155.24,155.29,480796
2017/11/29,10:02:00,155.29,155.41,155.26,155.38,263581
2017/11/29,10:03:00,155.39,155.42,155.35,155.38,471780
2017/11/29,10:04:00,155.38,155.44,155.33,155.37,286778
2017/11/29,10:05:00,155.37,155.39,155.33,155.34,58174
2017/11/29,10:06:00,155.34,155.45,155.33,155.41,157265
2017/11/29,10:07:00,155.41,155.52,155.40,155.45,134355
2017/11/29,10:08:00,155.45,155.53,155.44,155.48,171025
2017/11/29,10:09:00,155.48,155.51,155.47,155.49,78530
2017/11/29,10:10:00,155.48,155.56,155.48,155.54,89111
2017/11/29,10:11:00,155.54,155.66,155.53,155.59,373467
2017/11/29,10:12:00,155.59,155.64,155.59,155.64,171835
2017/11/29,10:13:00,155.64,155.64,155.39,155.41,256834
2017/11/29,10:14:00,155.40,155.44,155.34,155.42,186502
2017/11/29,10:15:00,155.41,155.41,155.27,155.28,149672
2017/11/29,10:16:00,155.28,155.29,154.94,154.97,479528
2017/11/29,10:17:00,154.97,154.98,154.65,154.70,749842
2017/11/29,10:18:00,154.70,154.81,154.66,154.70,306047
2017/11/29,10:19:00,154.71,154.85,154.67,154.67,1006565
2017/11/29,10:20:00,154.67,154.72,154.57,154.58,1100495
2017/11/29,10:21:00,154.58,154.75,154.51,154.65,814454
2017/11/29,10:22:00,154.65,154.67,154.38,154.39,476390
2017/11/29,10:23:00,154.38,154.43,154.27,154.37,507640
2017/11/29,10:24:00,154.37,154.43,154.20,154.27,543331
2017/11/29,10:25:00,154.25,154.31,154.15,154.20,538013
2017/11/29,10:26:00,154.21,154.23,154.09,154.15,235160
2017/11/29,10:27:00,154.14,154.22,154.04,154.22,648199
2017/11/29,10:28:00,154.21,154.38,154.21,154.29,411460
2017/11/29,10:29:00,154.30,154.38,154.26,154.33,551605
2017/11/29,10:30:00,154.33,154.43,154.31,154.43,275046
2017/11/29,10:31:00,154.43,154.43,154.26,154.36,343221
2017/11/29,10:32:00,154.36,154.40,154.33,154.35,110282
2017/11/29,10:33:00,154.35,154.38,154.25,154.30,211381
2017/11/29,10:34:00,154.29,154.32,154.08,154.18,312244
2017/11/29,10:35:00,154.18,154.38,154.18,154.37,160614
2017/11/29,10:36:00,154.37,154.61,154.33,154.59,365606
2017/11/29,10:37:00,154.59,154.70,154.57,154.66,231404
2017/11/29,10:38:00,154.66,154.76,154.60,154.74,147249
2017/11/29,10:39:00,154.74,154.79,154.69,154.76,314073
2017/11/29,10:40:00,154.76,154.76,154.67,154.69,254040
2017/11/29,10:41:00,154.69,154.72,154.55,154.59,256096
2017/11/29,10:42:00,154.59,154.70,154.52,154.66,258092
2017/11/29,10:43:00,154.66,154.82,154.58,154.82,290729
2017/11/29,10:44:00,154.82,154.82,154.65,154.65,243197
2017/11/29,10:45:00,154.65,154.72,154.64,154.66,198765
2017/11/29,10:46:00,154.66,154.70,154.52,154.53,156862
2017/11/29,10:47:00,154.53,154.59,154.43,154.48,259172
2017/11/29,10:48:00,154.47,154.55,154.47,154.47,131458
2017/11/29,10:49:00,154.47,154.48,154.37,154.45,123296
2017/11/29,10:50:00,154.45,154.50,154.37,154.50,98305
2017/11/29,10:51:00,154.50,154.53,154.37,154.39,166064
2017/11/29,10:52:00,154.39,154.42,154.30,154.35,194821
2017/11/29,10:53:00,154.35,154.35,154.21,154.24,134528
2017/11/29,10:54:00,154.24,154.26,154.10,154.10,182321
2017/11/29,10:55:00,154.10,154.23,154.08,154.16,190345
2017/11/29,10:56:00,154.17,154.39,154.17,154.32,154452
2017/11/29,10:57:00,154.32,154.38,154.08,154.09,155511
2017/11/29,10:58:00,154.08,154.20,153.95,153.97,254229
2017/11/29,10:59:00,153.97,154.10,153.95,154.07,373379
2017/11/29,11:00:00,154.07,154.07,153.98,154.06,101987
2017/11/29,11:01:00,154.06,154.07,153.83,153.92,272999
2017/11/29,11:02:00,153.92,153.99,153.87,153.95,229972
2017/11/29,11:03:00,153.96,154.02,153.79,154.01,197914
2017/11/29,11:04:00,154.01,154.20,154.01,154.12,352377
2017/11/29,11:05:00,154.12,154.16,154.09,154.10,123899
2017/11/29,11:06:00,154.10,154.22,154.09,154.14,124413
2017/11/29,11:07:00,154.14,154.17,154.07,154.08,178948
2017/11/29,11:08:00,154.09,154.16,154.06,154.09,414075
2017/11/29,11:09:00,154.10,154.10,153.91,153.96,731211
2017/11/29,11:10:00,153.96,154.00,153.88,153.88,229301
2017/11/29,11:11:00,153.90,153.99,153.83,153.99,174924
2017/11/29,11:12:00,153.99,154.15,153.99,154.08,580154
2017/11/29,11:13:00,154.07,154.30,154.04,154.29,193480
2017/11/29,11:14:00,154.29,154.33,154.20,154.27,206664
2017/11/29,11:15:00,154.26,154.34,154.22,154.26,105693
2017/11/29,11:16:00,154.27,154.27,154.20,154.22,60858
2017/11/29,11:17:00,154.22,154.32,154.18,154.25,111715
2017/11/29,11:18:00,154.26,154.27,154.21,154.24,41757
2017/11/29,11:19:00,154.23,154.23,153.97,153.99,233985
2017/11/29,11:20:00,153.99,154.13,153.99,154.08,70047
2017/11/29,11:21:00,154.08,154.09,153.86,153.89,274994
2017/11/29,11:22:00,153.89,153.99,153.85,153.86,511971
2017/11/29,11:23:00,153.86,153.96,153.85,153.92,61210
2017/11/29,11:24:00,153.92,154.01,153.86,153.93,175524
2017/11/29,11:25:00,153.93,153.93,153.80,153.83,202955
2017/11/29,11:26:00,153.83,153.93,153.72,153.75,120333
2017/11/29,11:27:00,153.76,153.92,153.72,153.88,624560
2017/11/29,11:28:00,153.88,153.93,153.74,153.84,199189
2017/11/29,11:29:00,153.84,153.89,153.82,153.84,564994
2017/11/29,11:30:00,153.84,153.96,153.84,153.95,92138
2017/11/29,11:31:00,153.94,153.94,153.82,153.91,89345
2017/11/29,11:32:00,153.91,153.92,153.81,153.84,80195
2017/11/29,11:33:00,153.84,153.89,153.80,153.82,59440
2017/11/29,11:34:00,153.82,153.87,153.76,153.80,45404
2017/11/29,11:35:00,153.81,153.89,153.80,153.89,106946
2017/11/29,11:36:00,153.89,154.09,153.89,154.05,206618
2017/11/29,11:37:00,154.05,154.07,154.00,154.04,50839
2017/11/29,11:38:00,154.04,154.04,153.96,154.00,56387
2017/11/29,11:39:00,154.00,154.00,153.91,153.96,967557
2017/11/29,11:40:00,153.96,154.00,153.95,154.00,39555
2017/11/29,11:41:00,153.99,154.03,153.79,153.79,652620
2017/11/29,11:42:00,153.79,153.85,153.70,153.83,178062
2017/11/29,11:43:00,153.83,153.83,153.72,153.75,165431
2017/11/29,11:44:00,153.75,153.75,153.54,153.55,288211
2017/11/29,11:45:00,153.54,153.68,153.49,153.67,315057
2017/11/29,11:46:00,153.67,153.71,153.62,153.71,219576
2017/11/29,11:47:00,153.71,153.71,153.57,153.57,169655
2017/11/29,11:48:00,153.57,153.65,153.51,153.64,297244
2017/11/29,11:49:00,153.64,153.67,153.52,153.56,179433
2017/11/29,11:50:00,153.56,153.65,153.50,153.59,114636
2017/11/29,11:51:00,153.57,153.65,153.57,153.60,221613
2017/11/29,11:52:00,153.59,153.68,153.59,153.61,125727
2017/11/29,11:53:00,153.60,153.62,153.55,153.56,106374
2017/11/29,11:54:00,153.56,153.65,153.53,153.55,230194
2017/11/29,11:55:00,153.54,153.56,153.44,153.55,767941
2017/11/29,11:56:00,153.55,153.55,153.44,153.45,167706
2017/11/29,11:57:00,153.45,153.49,153.40,153.44,245350
2017/11/29,11:58:00,153.44,153.52,153.38,153.41,211658
2017/11/29,11:59:00,153.41,153.46,153.37,153.39,325483
2017/11/29,12:00:00,153.39,153.40,153.31,153.34,104683
2017/11/29,12:01:00,153.34,153.39,153.22,153.22,212240
2017/11/29,12:02:00,153.22,153.30,153.19,153.30,218201
2017/11/29,12:03:00,153.30,153.40,153.27,153.38,191390
2017/11/29,12:04:00,153.38,153.44,153.32,153.32,196964
2017/11/29,12:05:00,153.32,153.32,153.16,153.21,247353
2017/11/29,12:06:00,153.21,153.31,153.12,153.30,229187
2017/11/29,12:07:00,153.29,153.30,153.13,153.15,155649
2017/11/29,12:08:00,153.15,153.33,153.14,153.29,167534
2017/11/29,12:09:00,153.29,153.31,153.20,153.27,156676
2017/11/29,12:10:00,153.27,153.46,153.26,153.42,184386
2017/11/29,12:11:00,153.42,153.46,153.40,153.45,588182
2017/11/29,12:12:00,153.45,153.50,153.42,153.48,221217
2017/11/29,12:13:00,153.48,153.54,153.43,153.51,606756
2017/11/29,12:14:00,153.50,153.51,153.38,153.39,298285
2017/11/29,12:15:00,153.39,153.40,153.23,153.35,224980
2017/11/29,12:16:00,153.35,153.40,153.30,153.30,104224
2017/11/29,12:17:00,153.32,153.39,153.30,153.37,82939
2017/11/29,12:18:00,153.38,153.54,153.37,153.50,117670
2017/11/29,12:19:00,153.50,153.69,153.50,153.69,224141
2017/11/29,12:20:00,153.69,153.71,153.65,153.69,422801
2017/11/29,12:21:00,153.69,153.72,153.65,153.70,165999
2017/11/29,12:22:00,153.70,153.74,153.69,153.70,258332
2017/11/29,12:23:00,153.70,153.76,153.69,153.73,136369
2017/11/29,12:24:00,153.73,153.78,153.70,153.75,167912
2017/11/29,12:25:00,153.75,153.80,153.67,153.80,127534
2017/11/29,12:26:00,153.79,153.90,153.76,153.85,144755
2017/11/29,12:27:00,153.86,153.86,153.75,153.75,289832
2017/11/29,12:28:00,153.75,153.77,153.73,153.74,97389
2017/11/29,12:29:00,153.74,153.78,153.73,153.77,230581
2017/11/29,12:30:00,153.76,153.81,153.73,153.80,128036
2017/11/29,12:31:00,153.80,153.85,153.77,153.78,145457
2017/11/29,12:32:00,153.78,153.80,153.72,153.77,260159
2017/11/29,12:33:00,153.77,153.85,153.75,153.82,193035
2017/11/29,12:34:00,153.82,153.84,153.78,153.79,283130
2017/11/29,12:35:00,153.79,153.84,153.76,153.82,128110
2017/11/29,12:36:00,153.82,153.93,153.82,153.90,88347
2017/11/29,12:37:00,153.90,153.97,153.90,153.95,269357
2017/11/29,12:38:00,153.95,153.98,153.89,153.98,161323
2017/11/29,12:39:00,153.98,154.01,153.96,153.98,153039
2017/11/29,12:40:00,153.99,154.02,153.98,154.01,116553
2017/11/29,12:41:00,154.01,154.09,153.98,154.08,352498
2017/11/29,12:42:00,154.07,154.11,154.07,154.09,264749
2017/11/29,12:43:00,154.08,154.10,154.07,154.09,127351
2017/11/29,12:44:00,154.09,154.13,154.04,154.04,156448
2017/11/29,12:45:00,154.04,154.06,153.97,153.98,119283
2017/11/29,12:46:00,153.98,154.02,153.97,154.02,53914
2017/11/29,12:47:00,154.02,154.10,154.01,154.09,124734
2017/11/29,12:48:00,154.10,154.10,154.03,154.07,81897
2017/11/29,12:49:00,154.07,154.18,154.07,154.16,43946
2017/11/29,12:50:00,154.17,154.20,154.14,154.19,41145
2017/11/29,12:51:00,154.19,154.21,154.14,154.16,45276
2017/11/29,12:52:00,154.17,154.21,154.15,154.15,33835
2017/11/29,12:53:00,154.15,154.18,154.05,154.05,45971
2017/11/29,12:54:00,154.06,154.09,153.96,153.96,129060
2017/11/29,12:55:00,153.96,153.98,153.92,153.92,110924
2017/11/29,12:56:00,153.92,153.98,153.86,153.97,104605
2017/11/29,12:57:00,153.97,154.04,153.96,154.03,42141
2017/11/29,12:58:00,154.02,154.03,153.95,153.95,51827
2017/11/29,12:59:00,153.95,153.99,153.89,153.89,94156
2017/11/29,13:00:00,153.88,153.93,153.88,153.92,47197
2017/11/29,13:01:00,153.93,153.94,153.88,153.91,56643
2017/11/29,13:02:00,153.91,153.92,153.86,153.87,95626
2017/11/29,13:03:00,153.88,153.88,153.82,153.85,52687
2017/11/29,13:04:00,153.85,153.90,153.85,153.88,541553
2017/11/29,13:05:00,153.88,153.91,153.86,153.88,59666
2017/11/29,13:06:00,153.88,153.88,153.84,153.86,111933
2017/11/29,13:07:00,153.85,153.87,153.77,153.77,79721
2017/11/29,13:08:00,153.77,153.83,153.75,153.83,122429
2017/11/29,13:09:00,153.83,153.84,153.79,153.84,25205
2017/11/29,13:10:00,153.84,153.86,153.80,153.82,21566
2017/11/29,13:11:00,153.82,153.94,153.82,153.94,65365
2017/11/29,13:12:00,153.93,153.96,153.93,153.94,34619
2017/11/29,13:13:00,153.94,154.07,153.94,154.07,70603
2017/11/29,13:14:00,154.07,154.11,154.05,154.06,39650
2017/11/29,13:15:00,154.06,154.10,154.05,154.06,585329
2017/11/29,13:16:00,154.08,154.08,154.05,154.06,16587
2017/11/29,13:17:00,154.06,154.13,154.06,154.12,44526
2017/11/29,13:18:00,154.12,154.18,154.11,154.18,59511
2017/11/29,13:19:00,154.18,154.20,154.13,154.13,61769
2017/11/29,13:20:00,154.14,154.27,154.14,154.27,96495
2017/11/29,13:21:00,154.26,154.26,154.23,154.25,69034
2017/11/29,13:22:00,154.24,154.32,154.24,154.31,48075
2017/11/29,13:23:00,154.32,154.37,154.32,154.34,104389
2017/11/29,13:24:00,154.34,154.37,154.33,154.33,46405
2017/11/29,13:25:00,154.33,154.34,154.29,154.31,23141
2017/11/29,13:26:00,154.31,154.39,154.31,154.35,70255
2017/11/29,13:27:00,154.36,154.37,154.32,154.37,30741
2017/11/29,13:28:00,154.37,154.38,154.33,154.36,69022
2017/11/29,13:29:00,154.35,154.41,154.35,154.41,273152
2017/11/29,13:30:00,154.41,154.41,154.35,154.37,134220
2017/11/29,13:31:00,154.37,154.37,154.31,154.37,82932
2017/11/29,13:32:00,154.39,154.41,154.35,154.36,26776
2017/11/29,13:33:00,154.35,154.38,154.30,154.32,162585
2017/11/29,13:34:00,154.32,154.33,154.28,154.32,79511
2017/11/29,13:35:00,154.32,154.33,154.28,154.33,95117
2017/11/29,13:36:00,154.33,154.35,154.31,154.31,35182
2017/11/29,13:37:00,154.30,154.34,154.29,154.31,96651
2017/11/29,13:38:00,154.31,154.32,154.29,154.29,31648
2017/11/29,13:39:00,154.28,154.29,154.26,154.28,58309
2017/11/29,13:40:00,154.28,154.31,154.25,154.26,44855
2017/11/29,13:41:00,154.26,154.26,154.21,154.23,118170
2017/11/29,13:42:00,154.23,154.24,154.15,154.17,93897
2017/11/29,13:43:00,154.17,154.26,154.17,154.26,47876
2017/11/29,13:44:00,154.26,154.29,154.24,154.28,57447
2017/11/29,13:45:00,154.28,154.31,154.26,154.29,46237
2017/11/29,13:46:00,154.29,154.30,154.23,154.25,42041
2017/11/29,13:47:00,154.25,154.28,154.21,154.25,86532
2017/11/29,13:48:00,154.26,154.30,154.26,154.29,73811
2017/11/29,13:49:00,154.30,154.33,154.28,154.30,52905
2017/11/29,13:50:00,154.31,154.32,154.28,154.31,18248
2017/11/29,13:51:00,154.31,154.31,154.21,154.22,53689
2017/11/29,13:52:00,154.22,154.23,154.16,154.18,57028
2017/11/29,13:53:00,154.18,154.21,154.16,154.16,30127
2017/11/29,13:54:00,154.16,154.16,153.93,153.96,310487
2017/11/29,13:55:00,153.96,154.01,153.92,153.97,97636
2017/11/29,13:56:00,153.97,153.98,153.86,153.87,187283
2017/11/29,13:57:00,153.87,153.92,153.81,153.89,203133
2017/11/29,13:58:00,153.89,154.01,153.89,153.98,51710
2017/11/29,13:59:00,153.99,154.00,153.94,153.94,37749
2017/11/29,14:00:00,153.94,153.95,153.89,153.89,99010
2017/11/29,14:01:00,153.89,154.02,153.89,154.02,88476
2017/11/29,14:02:00,154.02,154.03,153.98,153.99,39767
2017/11/29,14:03:00,153.98,154.00,153.88,153.88,453609
2017/11/29,14:04:00,153.89,153.96,153.79,153.93,183850
2017/11/29,14:05:00,153.93,153.99,153.93,153.93,47316
2017/11/29,14:06:00,153.93,153.95,153.88,153.89,75760
2017/11/29,14:07:00,153.89,153.98,153.89,153.94,36213
2017/11/29,14:08:00,153.94,153.96,153.93,153.94,12635
2017/11/29,14:09:00,153.94,153.94,153.90,153.91,40893
2017/11/29,14:10:00,153.92,153.93,153.87,153.90,96595
2017/11/29,14:11:00,153.90,153.98,153.88,153.98,67571
2017/11/29,14:12:00,153.98,154.02,153.96,153.96,49043
2017/11/29,14:13:00,153.96,154.06,153.93,154.04,85778
2017/11/29,14:14:00,154.04,154.04,154.00,154.02,11491
2017/11/29,14:15:00,154.01,154.06,154.00,154.01,34132
2017/11/29,14:16:00,154.01,154.02,153.93,153.98,25198
2017/11/29,14:17:00,153.97,153.98,153.86,153.89,111093
2017/11/29,14:18:00,153.89,153.90,153.86,153.87,76335
2017/11/29,14:19:00,153.87,153.95,153.86,153.93,54540
2017/11/29,14:20:00,153.93,153.93,153.87,153.88,212895
2017/11/29,14:21:00,153.88,153.95,153.88,153.95,24852
2017/11/29,14:22:00,153.95,153.96,153.91,153.91,21931
2017/11/29,14:23:00,153.90,153.90,153.87,153.89,20027
2017/11/29,14:24:00,153.90,153.95,153.89,153.93,23723
2017/11/29,14:25:00,153.92,153.93,153.86,153.90,20037
2017/11/29,14:26:00,153.90,153.90,153.85,153.85,78883
2017/11/29,14:27:00,153.86,153.86,153.55,153.57,332068
2017/11/29,14:28:00,153.57,153.63,153.57,153.61,194031
2017/11/29,14:29:00,153.61,153.75,153.61,153.75,64628
2017/11/29,14:30:00,153.75,153.80,153.72,153.74,32867
2017/11/29,14:31:00,153.74,153.79,153.73,153.76,33090
2017/11/29,14:32:00,153.76,153.76,153.67,153.73,167887
2017/11/29,14:33:00,153.73,153.73,153.66,153.66,20131
2017/11/29,14:34:00,153.66,153.66,153.61,153.61,57248
2017/11/29,14:35:00,153.61,153.69,153.61,153.68,24913
2017/11/29,14:36:00,153.68,153.68,153.61,153.62,87193
2017/11/29,14:37:00,153.63,153.69,153.62,153.69,87891
2017/11/29,14:38:00,153.69,153.74,153.69,153.72,39038
2017/11/29,14:39:00,153.72,153.72,153.64,153.66,30931
2017/11/29,14:40:00,153.66,153.67,153.61,153.61,19794
2017/11/29,14:41:00,153.61,153.84,153.60,153.84,137441
2017/11/29,14:42:00,153.84,153.84,153.78,153.84,115912
2017/11/29,14:43:00,153.84,153.88,153.83,153.84,100086
2017/11/29,14:44:00,153.86,153.86,153.80,153.82,53390
2017/11/29,14:45:00,153.82,153.82,153.74,153.76,91767
2017/11/29,14:46:00,153.76,153.77,153.69,153.71,33244
2017/11/29,14:47:00,153.71,153.77,153.67,153.74,47957
2017/11/29,14:48:00,153.74,153.75,153.71,153.73,20416
2017/11/29,14:49:00,153.73,153.73,153.66,153.70,58508
2017/11/29,14:50:00,153.71,153.83,153.71,153.82,36909
2017/11/29,14:51:00,153.81,153.86,153.79,153.86,64993
2017/11/29,14:52:00,153.86,153.86,153.80,153.83,20288
2017/11/29,14:53:00,153.83,153.89,153.83,153.89,19520
2017/11/29,14:54:00,153.89,153.92,153.84,153.84,51333
2017/11/29,14:55:00,153.85,153.89,153.83,153.87,15135
2017/11/29,14:56:00,153.88,153.93,153.86,153.87,40114
2017/11/29,14:57:00,153.87,153.95,153.86,153.93,28870
2017/11/29,14:58:00,153.93,153.98,153.91,153.92,65465
2017/11/29,14:59:00,153.91,153.91,153.86,153.86,48011
2017/11/29,15:00:00,153.86,153.86,153.71,153.73,148905
2017/11/29,15:01:00,153.74,153.78,153.69,153.76,74071
2017/11/29,15:02:00,153.76,153.77,153.70,153.76,45790
2017/11/29,15:03:00,153.76,153.81,153.75,153.80,31433
2017/11/29,15:04:00,153.80,153.84,153.77,153.78,23529
2017/11/29,15:05:00,153.78,153.78,153.71,153.75,26749
2017/11/29,15:06:00,153.75,153.76,153.66,153.67,41656
2017/11/29,15:07:00,153.66,153.73,153.66,153.70,41839
2017/11/29,15:08:00,153.71,153.76,153.66,153.75,75955
2017/11/29,15:09:00,153.75,153.80,153.73,153.76,86174
2017/11/29,15:10:00,153.76,153.78,153.70,153.71,32437
2017/11/29,15:11:00,153.71,153.73,153.69,153.73,94117
2017/11/29,15:12:00,153.73,153.75,153.70,153.72,77675
2017/11/29,15:13:00,153.71,153.74,153.63,153.64,146468
2017/11/29,15:14:00,153.63,153.67,153.57,153.59,212706
2017/11/29,15:15:00,153.59,153.59,153.46,153.46,251476
2017/11/29,15:16:00,153.46,153.50,153.40,153.42,172222
2017/11/29,15:17:00,153.42,153.45,153.39,153.41,127317
2017/11/29,15:18:00,153.42,153.46,153.40,153.40,94396
2017/11/29,15:19:00,153.40,153.47,153.40,153.47,39314
2017/11/29,15:20:00,153.48,153.49,153.42,153.44,77865
2017/11/29,15:21:00,153.44,153.57,153.41,153.56,88258
2017/11/29,15:22:00,153.57,153.57,153.53,153.56,117348
2017/11/29,15:23:00,153.56,153.63,153.56,153.62,58868
2017/11/29,15:24:00,153.63,153.65,153.57,153.58,60570
2017/11/29,15:25:00,153.57,153.61,153.53,153.60,60190
2017/11/29,15:26:00,153.60,153.61,153.57,153.59,52314
2017/11/29,15:27:00,153.60,153.70,153.60,153.69,102428
2017/11/29,15:28:00,153.69,153.75,153.68,153.73,86127
2017/11/29,15:29:00,153.73,153.74,153.68,153.72,88439
2017/11/29,15:30:00,153.72,153.77,153.71,153.72,171769
2017/11/29,15:31:00,153.72,153.77,153.72,153.74,30560
2017/11/29,15:32:00,153.74,153.74,153.71,153.72,458336
2017/11/29,15:33:00,153.72,153.73,153.66,153.68,273362
2017/11/29,15:34:00,153.68,153.76,153.68,153.76,70262
2017/11/29,15:35:00,153.77,153.96,153.77,153.92,163581
2017/11/29,15:36:00,153.92,153.95,153.87,153.88,119609
2017/11/29,15:37:00,153.88,153.91,153.81,153.81,66942
2017/11/29,15:38:00,153.81,153.85,153.79,153.79,109605
2017/11/29,15:39:00,153.79,153.82,153.79,153.80,61363
2017/11/29,15:40:00,153.80,153.85,153.79,153.81,79431
2017/11/29,15:41:00,153.81,153.82,153.74,153.75,77888
2017/11/29,15:42:00,153.75,153.78,153.73,153.74,54797
2017/11/29,15:43:00,153.74,153.77,153.71,153.71,44417
2017/11/29,15:44:00,153.71,153.74,153.67,153.73,74495
2017/11/29,15:45:00,153.72,153.76,153.70,153.71,63492
2017/11/29,15:46:00,153.71,153.79,153.71,153.77,94778
2017/11/29,15:47:00,153.77,153.85,153.77,153.84,100308
2017/11/29,15:48:00,153.85,153.85,153.78,153.78,212974
2017/11/29,15:49:00,153.78,153.82,153.75,153.81,46058
2017/11/29,15:50:00,153.82,153.83,153.77,153.82,192612
2017/11/29,15:51:00,153.82,153.90,153.82,153.85,275798
2017/11/29,15:52:00,153.84,153.90,153.83,153.86,733224
2017/11/29,15:53:00,153.85,153.89,153.82,153.89,506094
2017/11/29,15:54:00,153.89,153.94,153.88,153.92,126859
2017/11/29,15:55:00,153.92,153.97,153.91,153.94,171034
2017/11/29,15:56:00,153.94,154.00,153.94,153.97,221128
2017/11/29,15:57:00,153.97,154.02,153.95,154.01,263864
2017/11/29,15:58:00,154.01,154.02,154.00,154.01,553165
2017/11/29,15:59:00,154.01,154.05,153.95,153.96,864113
2017/11/29,16:00:00,153.96,153.98,153.81,153.86,952811
2017/11/30,09:31:00,154.46,154.56,154.46,154.50,301609
2017/11/30,09:32:00,154.50,154.51,154.35,154.36,468871
2017/11/30,09:33:00,154.36,154.47,154.36,154.47,193021
2017/11/30,09:34:00,154.47,154.48,154.36,154.45,320712
2017/11/30,09:35:00,154.45,154.74,154.45,154.72,232917
2017/11/30,09:36:00,154.73,154.81,154.73,154.73,316589
2017/11/30,09:37:00,154.73,154.74,154.52,154.52,198448
2017/11/30,09:38:00,154.53,154.54,154.32,154.39,250214
2017/11/30,09:39:00,154.39,154.42,154.15,154.16,249481
2017/11/30,09:40:00,154.15,154.35,154.15,154.32,274351
2017/11/30,09:41:00,154.31,154.34,154.20,154.24,137088
2017/11/30,09:42:00,154.24,154.45,154.24,154.45,105368
2017/11/30,09:43:00,154.44,154.51,154.35,154.37,225532
2017/11/30,09:44:00,154.38,154.53,154.38,154.53,272000
2017/11/30,09:45:00,154.53,154.57,154.48,154.54,275067
2017/11/30,09:46:00,154.54,154.56,154.41,154.44,498852
2017/11/30,09:47:00,154.44,154.48,154.41,154.45,278198
2017/11/30,09:48:00,154.45,154.45,154.27,154.38,311084
2017/11/30,09:49:00,154.38,154.63,154.37,154.61,417101
2017/11/30,09:50:00,154.61,154.72,154.56,154.62,200271
2017/11/30,09:51:00,154.62,154.64,154.50,154.50,120316
2017/11/30,09:52:00,154.50,154.51,154.41,154.44,231099
2017/11/30,09:53:00,154.44,154.48,154.27,154.31,204586
2017/11/30,09:54:00,154.31,154.32,154.20,154.32,266730
2017/11/30,09:55:00,154.32,154.35,154.22,154.28,242252
2017/11/30,09:56:00,154.28,154.42,154.28,154.37,348781
2017/11/30,09:57:00,154.38,154.51,154.38,154.43,399984
2017/11/30,09:58:00,154.43,154.50,154.41,154.42,278403
2017/11/30,09:59:00,154.42,154.44,154.22,154.30,331643
2017/11/30,10:00:00,154.31,154.44,154.31,154.38,261404
2017/11/30,10:01:00,154.39,154.41,154.30,154.35,103839
2017/11/30,10:02:00,154.36,154.56,154.34,154.55,294839
2017/11/30,10:03:00,154.54,154.55,154.44,154.49,214522
2017/11/30,10:04:00,154.50,154.60,154.50,154.56,362484
2017/11/30,10:05:00,154.56,154.63,154.54,154.58,152012
2017/11/30,10:06:00,154.59,154.60,154.50,154.52,198404
2017/11/30,10:07:00,154.52,154.66,154.51,154.65,516861
2017/11/30,10:08:00,154.65,154.70,154.56,154.57,212511
2017/11/30,10:09:00,154.57,154.65,154.56,154.56,60781
2017/11/30,10:10:00,154.56,154.59,154.44,154.47,313092
2017/11/30,10:11:00,154.48,154.58,154.47,154.55,128013
2017/11/30,10:12:00,154.56,154.62,154.54,154.61,449424
2017/11/30,10:13:00,154.61,154.66,154.47,154.47,151692
2017/11/30,10:14:00,154.48,154.60,154.46,154.56,252717
2017/11/30,10:15:00,154.55,154.64,154.53,154.53,106675
2017/11/30,10:16:00,154.53,154.53,154.37,154.40,145850
2017/11/30,10:17:00,154.39,154.51,154.39,154.42,101443
2017/11/30,10:18:00,154.42,154.51,154.42,154.49,108546
2017/11/30,10:19:00,154.50,154.60,154.48,154.57,107884
2017/11/30,10:20:00,154.57,154.66,154.56,154.64,791367
2017/11/30,10:21:00,154.65,154.73,154.63,154.68,373215
2017/11/30,10:22:00,154.68,154.71,154.58,154.59,174236
2017/11/30,10:23:00,154.60,154.70,154.60,154.69,81761
2017/11/30,10:24:00,154.70,154.74,154.64,154.74,192974
2017/11/30,10:25:00,154.73,154.79,154.68,154.74,319147
2017/11/30,10:26:00,154.75,154.78,154.67,154.68,115992
2017/11/30,10:27:00,154.67,154.74,154.65,154.68,207286
2017/11/30,10:28:00,154.69,154.74,154.66,154.72,124565
2017/11/30,10:29:00,154.72,154.72,154.63,154.70,117892
2017/11/30,10:30:00,154.70,154.73,154.66,154.72,179712
2017/11/30,10:31:00,154.72,154.78,154.68,154.78,201038
2017/11/30,10:32:00,154.78,154.93,154.76,154.88,501774
2017/11/30,10:33:00,154.88,154.98,154.88,154.93,199465
2017/11/30,10:34:00,154.94,154.94,154.82,154.86,305421
2017/11/30,10:35:00,154.86,154.91,154.78,154.90,214386
2017/11/30,10:36:00,154.89,154.92,154.82,154.84,62979
2017/11/30,10:37:00,154.84,154.85,154.76,154.80,156300
2017/11/30,10:38:00,154.80,154.90,154.79,154.89,59060
2017/11/30,10:39:00,154.90,154.91,154.84,154.84,182660
2017/11/30,10:40:00,154.85,154.86,154.78,154.83,234918
2017/11/30,10:41:00,154.84,154.86,154.79,154.84,140789
2017/11/30,10:42:00,154.84,154.85,154.81,154.83,78389
2017/11/30,10:43:00,154.80,154.80,154.68,154.74,137018
2017/11/30,10:44:00,154.74,154.85,154.74,154.85,92257
2017/11/30,10:45:00,154.85,154.87,154.82,154.86,81946
2017/11/30,10:46:00,154.86,154.87,154.79,154.81,79182
2017/11/30,10:47:00,154.79,154.89,154.78,154.87,535803
2017/11/30,10:48:00,154.88,154.89,154.84,154.87,84899
2017/11/30,10:49:00,154.87,154.90,154.83,154.84,87804
2017/11/30,10:50:00,154.85,154.86,154.81,154.83,50488
2017/11/30,10:51:00,154.83,154.84,154.70,154.72,243553
2017/11/30,10:52:00,154.72,154.82,154.72,154.81,175715
2017/11/30,10:53:00,154.81,154.83,154.75,154.76,80961
2017/11/30,10:54:00,154.77,154.78,154.72,154.75,150216
2017/11/30,10:55:00,154.75,154.79,154.72,154.77,51719
2017/11/30,10:56:00,154.78,154.81,154.77,154.81,52426
2017/11/30,10:57:00,154.80,154.81,154.77,154.79,44328
2017/11/30,10:58:00,154.80,154.84,154.75,154.77,161943
2017/11/30,10:59:00,154.77,154.84,154.77,154.82,150198
2017/11/30,11:00:00,154.82,154.82,154.75,154.77,100874
2017/11/30,11:01:00,154.78,154.79,154.72,154.74,152450
2017/11/30,11:02:00,154.74,154.91,154.74,154.91,110507
2017/11/30,11:03:00,154.91,154.96,154.89,154.92,319718
2017/11/30,11:04:00,154.93,155.09,154.93,155.08,393464
2017/11/30,11:05:00,155.08,155.15,154.97,154.98,205692
2017/11/30,11:06:00,154.98,155.03,154.96,155.03,90415
2017/11/30,11:07:00,155.03,155.07,155.01,155.04,162526
2017/11/30,11:08:00,155.02,155.04,154.98,155.04,44487
2017/11/30,11:09:00,155.03,155.04,154.96,154.96,85037
2017/11/30,11:10:00,154.97,155.01,154.97,155.00,46576
2017/11/30,11:11:00,155.00,155.02,154.98,155.00,33499
2017/11/30,11:12:00,155.00,155.01,154.94,154.98,132587
2017/11/30,11:13:00,154.98,155.02,154.97,155.01,64379
2017/11/30,11:14:00,155.01,155.01,154.98,154.98,70214
2017/11/30,11:15:00,154.98,155.11,154.97,155.10,443528
2017/11/30,11:16:00,155.10,155.24,155.09,155.24,166561
2017/11/30,11:17:00,155.24,155.27,155.21,155.23,318278
2017/11/30,11:18:00,155.23,155.24,155.16,155.16,83539
2017/11/30,11:19:00,155.16,155.23,155.13,155.22,92218
2017/11/30,11:20:00,155.23,155.27,155.23,155.24,52399
2017/11/30,11:21:00,155.23,155.23,155.15,155.20,136966
2017/11/30,11:22:00,155.21,155.23,155.10,155.12,189467
2017/11/30,11:23:00,155.12,155.13,155.03,155.03,101804
2017/11/30,11:24:00,155.03,155.06,155.02,155.03,169792
2017/11/30,11:25:00,155.03,155.08,155.03,155.05,201622
2017/11/30,11:26:00,155.06,155.06,155.02,155.04,57233
2017/11/30,11:27:00,155.04,155.04,154.90,154.90,140749
2017/11/30,11:28:00,154.89,154.93,154.78,154.81,273358
2017/11/30,11:29:00,154.80,154.82,154.75,154.80,167989
2017/11/30,11:30:00,154.80,154.89,154.77,154.87,120089
2017/11/30,11:31:00,154.87,154.94,154.83,154.87,137394
2017/11/30,11:32:00,154.87,154.89,154.82,154.84,49734
2017/11/30,11:33:00,154.84,154.90,154.84,154.88,46559
2017/11/30,11:34:00,154.88,154.92,154.85,154.86,78145
2017/11/30,11:35:00,154.86,154.92,154.86,154.88,458079
2017/11/30,11:36:00,154.89,154.93,154.79,154.82,195239
2017/11/30,11:37:00,154.82,154.90,154.79,154.86,107214
2017/11/30,11:38:00,154.87,154.90,154.83,154.87,130646
2017/11/30,11:39:00,154.88,154.94,154.88,154.91,33805
2017/11/30,11:40:00,154.91,154.91,154.87,154.90,36100
2017/11/30,11:41:00,154.90,154.92,154.84,154.88,50179
2017/11/30,11:42:00,154.88,154.90,154.84,154.84,147550
2017/11/30,11:43:00,154.84,154.89,154.84,154.84,48202
2017/11/30,11:44:00,154.84,154.90,154.81,154.89,244538
2017/11/30,11:45:00,154.89,154.89,154.84,154.85,38495
2017/11/30,11:46:00,154.85,154.85,154.80,154.81,50778
2017/11/30,11:47:00,154.81,154.86,154.80,154.84,24929
2017/11/30,11:48:00,154.84,154.90,154.84,154.87,1095236
2017/11/30,11:49:00,154.88,154.93,154.88,154.92,220178
2017/11/30,11:50:00,154.93,154.97,154.92,154.94,72177
2017/11/30,11:51:00,154.93,154.96,154.92,154.92,44329
2017/11/30,11:52:00,154.93,154.94,154.92,154.93,51267
2017/11/30,11:53:00,154.93,154.93,154.88,154.90,43104
2017/11/30,11:54:00,154.90,154.90,154.88,154.90,40319
2017/11/30,11:55:00,154.90,154.93,154.88,154.89,93628
2017/11/30,11:56:00,154.89,154.91,154.89,154.89,10936
2017/11/30,11:57:00,154.89,154.89,154.87,154.87,17726
2017/11/30,11:58:00,154.87,154.91,154.85,154.87,173266
2017/11/30,11:59:00,154.87,154.88,154.84,154.87,103159
2017/11/30,12:00:00,154.87,154.98,154.87,154.95,85638
2017/11/30,12:01:00,154.95,154.99,154.94,154.94,104521
2017/11/30,12:02:00,154.96,154.98,154.92,154.93,88348
2017/11/30,12:03:00,154.93,154.97,154.92,154.96,17151
2017/11/30,12:04:00,154.96,154.99,154.96,154.96,31017
2017/11/30,12:05:00,154.96,154.96,154.87,154.88,88841
2017/11/30,12:06:00,154.88,154.92,154.87,154.91,135831
2017/11/30,12:07:00,154.91,154.98,154.91,154.98,37028
2017/11/30,12:08:00,154.98,155.02,154.95,154.98,47925
2017/11/30,12:09:00,154.98,154.99,154.96,154.99,17177
2017/11/30,12:10:00,154.99,155.03,154.99,155.03,63888
2017/11/30,12:11:00,155.02,155.05,155.02,155.04,36844
2017/11/30,12:12:00,155.04,155.18,155.03,155.15,117386
2017/11/30,12:13:00,155.15,155.19,155.11,155.11,118160
2017/11/30,12:14:00,155.11,155.15,155.10,155.15,59439
2017/11/30,12:15:00,155.15,155.19,155.14,155.17,42318
2017/11/30,12:16:00,155.17,155.21,155.17,155.19,76960
2017/11/30,12:17:00,155.19,155.24,155.17,155.21,146844
2017/11/30,12:18:00,155.22,155.24,155.21,155.21,103488
2017/11/30,12:19:00,155.21,155.23,155.14,155.16,111869
2017/11/30,12:20:00,155.16,155.21,155.16,155.18,68561
2017/11/30,12:21:00,155.19,155.29,155.19,155.25,74059
2017/11/30,12:22:00,155.25,155.26,155.23,155.25,38415
2017/11/30,12:23:00,155.25,155.27,155.23,155.25,78655
2017/11/30,12:24:00,155.25,155.26,155.22,155.25,42736
2017/11/30,12:25:00,155.24,155.34,155.24,155.32,289689
2017/11/30,12:26:00,155.32,155.35,155.29,155.31,101837
2017/11/30,12:27:00,155.31,155.34,155.30,155.34,42092
2017/11/30,12:28:00,155.34,155.35,155.31,155.32,54681
2017/11/30,12:29:00,155.32,155.36,155.31,155.34,47551
2017/11/30,12:30:00,155.35,155.36,155.33,155.33,58762
2017/11/30,12:31:00,155.33,155.38,155.31,155.37,158966
2017/11/30,12:32:00,155.37,155.38,155.24,155.29,202666
2017/11/30,12:33:00,155.30,155.35,155.30,155.34,67657
2017/11/30,12:34:00,155.34,155.36,155.31,155.34,163045
2017/11/30,12:35:00,155.34,155.35,155.30,155.31,92646
2017/11/30,12:36:00,155.31,155.32,155.27,155.28,115269
2017/11/30,12:37:00,155.28,155.34,155.26,155.33,86019
2017/11/30,12:38:00,155.32,155.36,155.27,155.27,203772
2017/11/30,12:39:00,155.27,155.27,155.24,155.26,102088
2017/11/30,12:40:00,155.26,155.35,155.25,155.32,263977
2017/11/30,12:41:00,155.32,155.35,155.29,155.32,219295
2017/11/30,12:42:00,155.32,155.35,155.31,155.33,41161
2017/11/30,12:43:00,155.33,155.38,155.31,155.35,109724
2017/11/30,12:44:00,155.36,155.38,155.32,155.37,107971
2017/11/30,12:45:00,155.38,155.40,155.33,155.35,80782
2017/11/30,12:46:00,155.35,155.38,155.32,155.38,53963
2017/11/30,12:47:00,155.38,155.43,155.32,155.36,285831
2017/11/30,12:48:00,155.36,155.40,155.35,155.39,109715
2017/11/30,12:49:00,155.39,155.45,155.38,155.41,150747
2017/11/30,12:50:00,155.41,155.41,155.25,155.26,135506
2017/11/30,12:51:00,155.26,155.28,155.17,155.17,189315
2017/11/30,12:52:00,155.17,155.17,155.11,155.12,172725
2017/11/30,12:53:00,155.11,155.14,155.07,155.11,199417
2017/11/30,12:54:00,155.13,155.15,155.12,155.12,50659
2017/11/30,12:55:00,155.12,155.14,155.06,155.07,235381
2017/11/30,12:56:00,155.07,155.09,154.92,154.93,328302
2017/11/30,12:57:00,154.92,154.98,154.88,154.93,330355
2017/11/30,12:58:00,154.94,155.05,154.94,155.04,78842
2017/11/30,12:59:00,155.02,155.13,155.02,155.12,55523
2017/11/30,13:00:00,155.12,155.15,155.11,155.11,67187
2017/11/30,13:01:00,155.11,155.22,155.11,155.22,50002
2017/11/30,13:02:00,155.22,155.30,155.22,155.29,92650
2017/11/30,13:03:00,155.29,155.29,155.22,155.26,65411
2017/11/30,13:04:00,155.26,155.26,155.17,155.18,32498
2017/11/30,13:05:00,155.19,155.25,155.19,155.24,13120
2017/11/30,13:06:00,155.24,155.28,155.24,155.28,23320
2017/11/30,13:07:00,155.27,155.29,155.21,155.29,48990
2017/11/30,13:08:00,155.30,155.30,155.21,155.22,357519
2017/11/30,13:09:00,155.22,155.25,155.22,155.23,79601
2017/11/30,13:10:00,155.23,155.29,155.22,155.29,84712
2017/11/30,13:11:00,155.29,155.31,155.24,155.25,78905
2017/11/30,13:12:00,155.25,155.26,155.22,155.22,68966
2017/11/30,13:13:00,155.24,155.30,155.24,155.30,48256
2017/11/30,13:14:00,155.30,155.33,155.26,155.26,58876
2017/11/30,13:15:00,155.26,155.31,155.25,155.28,35538
2017/11/30,13:16:00,155.28,155.28,155.21,155.24,92710
2017/11/30,13:17:00,155.23,155.23,155.14,155.15,55326
2017/11/30,13:18:00,155.16,155.18,155.10,155.11,43274
2017/11/30,13:19:00,155.11,155.12,154.96,155.04,173980
2017/11/30,13:20:00,155.04,155.13,155.04,155.08,466943
2017/11/30,13:21:00,155.08,155.15,155.06,155.14,57662
2017/11/30,13:22:00,155.15,155.15,155.10,155.13,55317
2017/11/30,13:23:00,155.13,155.16,155.11,155.13,96677
2017/11/30,13:24:00,155.13,155.18,155.13,155.13,26912
2017/11/30,13:25:00,155.13,155.13,155.04,155.04,77399
2017/11/30,13:26:00,155.04,155.19,155.04,155.18,155247
2017/11/30,13:27:00,155.18,155.23,155.18,155.23,48565
2017/11/30,13:28:00,155.23,155.25,155.22,155.22,29676
2017/11/30,13:29:00,155.23,155.26,155.22,155.22,25033
2017/11/30,13:30:00,155.23,155.27,155.22,155.24,38616
2017/11/30,13:31:00,155.24,155.25,155.21,155.23,55870
2017/11/30,13:32:00,155.22,155.22,155.15,155.15,37049
2017/11/30,13:33:00,155.14,155.17,155.12,155.17,105192
2017/11/30,13:34:00,155.17,155.21,155.17,155.20,43900
2017/11/30,13:35:00,155.19,155.22,155.14,155.22,40321
2017/11/30,13:36:00,155.22,155.30,155.22,155.27,39428
2017/11/30,13:37:00,155.28,155.28,155.23,155.23,24048
2017/11/30,13:38:00,155.23,155.24,155.19,155.21,58173
2017/11/30,13:39:00,155.21,155.22,155.17,155.19,84405
2017/11/30,13:40:00,155.20,155.21,155.17,155.21,47562
2017/11/30,13:41:00,155.20,155.21,155.18,155.19,21244
2017/11/30,13:42:00,155.19,155.19,155.15,155.18,26106
2017/11/30,13:43:00,155.18,155.21,155.17,155.19,24047
2017/11/30,13:44:00,155.20,155.20,155.09,155.09,57941
2017/11/30,13:45:00,155.09,155.16,155.08,155.14,50370
2017/11/30,13:46:00,155.14,155.17,155.11,155.17,33789
2017/11/30,13:47:00,155.17,155.17,155.14,155.15,32773
2017/11/30,13:48:00,155.15,155.24,155.15,155.22,50886
2017/11/30,13:49:00,155.23,155.25,155.17,155.17,124320
2017/11/30,13:50:00,155.17,155.20,155.16,155.18,50143
2017/11/30,13:51:00,155.18,155.20,155.15,155.18,42467
2017/11/30,13:52:00,155.18,155.19,155.08,155.08,138416
2017/11/30,13:53:00,155.08,155.12,155.07,155.12,64979
2017/11/30,13:54:00,155.12,155.15,155.09,155.15,67936
2017/11/30,13:55:00,155.15,155.16,155.10,155.10,36164
2017/11/30,13:56:00,155.10,155.10,155.00,155.02,96342
2017/11/30,13:57:00,155.03,155.11,155.03,155.11,63458
2017/11/30,13:58:00,155.10,155.16,155.10,155.13,40645
2017/11/30,13:59:00,155.13,155.18,155.13,155.17,76309
2017/11/30,14:00:00,155.18,155.24,155.18,155.22,52937
2017/11/30,14:01:00,155.22,155.26,155.20,155.21,86676
2017/11/30,14:02:00,155.22,155.23,155.19,155.20,27807
2017/11/30,14:03:00,155.20,155.22,155.17,155.20,32887
2017/11/30,14:04:00,155.20,155.20,155.15,155.15,23732
2017/11/30,14:05:00,155.15,155.17,155.11,155.15,32964
2017/11/30,14:06:00,155.14,155.15,155.07,155.09,95841
2017/11/30,14:07:00,155.10,155.12,155.04,155.11,47942
2017/11/30,14:08:00,155.11,155.11,155.09,155.09,12601
2017/11/30,14:09:00,155.10,155.10,155.03,155.03,56754
2017/11/30,14:10:00,155.03,155.06,155.02,155.03,26899
2017/11/30,14:11:00,155.03,155.06,155.03,155.06,21218
2017/11/30,14:12:00,155.06,155.12,155.06,155.12,29739
2017/11/30,14:13:00,155.12,155.14,155.09,155.10,29071
2017/11/30,14:14:00,155.11,155.13,155.10,155.11,21121
2017/11/30,14:15:00,155.12,155.12,155.09,155.10,11614
2017/11/30,14:16:00,155.09,155.10,155.06,155.06,56289
2017/11/30,14:17:00,155.07,155.09,155.05,155.07,46513
2017/11/30,14:18:00,155.08,155.10,155.05,155.06,28633
2017/11/30,14:19:00,155.06,155.07,155.05,155.06,21952
2017/11/30,14:20:00,155.06,155.13,155.06,155.11,36033
2017/11/30,14:21:00,155.11,155.11,155.07,155.10,23188
2017/11/30,14:22:00,155.10,155.14,155.10,155.12,66052
2017/11/30,14:23:00,155.11,155.15,155.11,155.13,37546
2017/11/30,14:24:00,155.12,155.13,155.11,155.12,29630
2017/11/30,14:25:00,155.11,155.13,155.11,155.12,33456
2017/11/30,14:26:00,155.12,155.19,155.12,155.17,45323
2017/11/30,14:27:00,155.16,155.19,155.15,155.18,112600
2017/11/30,14:28:00,155.19,155.26,155.18,155.25,112168
2017/11/30,14:29:00,155.25,155.25,155.22,155.23,43671
2017/11/30,14:30:00,155.23,155.28,155.23,155.27,37523
2017/11/30,14:31:00,155.27,155.28,155.23,155.23,449043
2017/11/30,14:32:00,155.23,155.24,155.20,155.22,66660
2017/11/30,14:33:00,155.22,155.22,155.19,155.20,27252
2017/11/30,14:34:00,155.20,155.21,155.19,155.19,24595
2017/11/30,14:35:00,155.19,155.22,155.19,155.19,12759
2017/11/30,14:36:00,155.20,155.21,155.16,155.16,18434
2017/11/30,14:37:00,155.16,155.16,155.11,155.11,31768
2017/11/30,14:38:00,155.11,155.14,155.08,155.10,70345
2017/11/30,14:39:00,155.10,155.14,155.07,155.12,30281
2017/11/30,14:40:00,155.12,155.15,155.12,155.13,19228
2017/11/30,14:41:00,155.12,155.15,155.12,155.14,51199
2017/11/30,14:42:00,155.14,155.14,155.11,155.14,36683
2017/11/30,14:43:00,155.14,155.17,155.13,155.14,42605
2017/11/30,14:44:00,155.14,155.14,155.10,155.12,21392
2017/11/30,14:45:00,155.12,155.16,155.12,155.14,45982
2017/11/30,14:46:00,155.14,155.14,155.11,155.13,25391
2017/11/30,14:47:00,155.13,155.13,155.10,155.11,27535
2017/11/30,14:48:00,155.11,155.13,155.10,155.13,51119
2017/11/30,14:49:00,155.12,155.13,155.10,155.13,35372
2017/11/30,14:50:00,155.13,155.13,155.10,155.12,23380
2017/11/30,14:51:00,155.12,155.12,155.08,155.11,40263
2017/11/30,14:52:00,155.11,155.12,155.09,155.12,28101
2017/11/30,14:53:00,155.12,155.14,155.11,155.13,30711
2017/11/30,14:54:00,155.13,155.15,155.12,155.12,188791
2017/11/30,14:55:00,155.11,155.14,155.11,155.13,37799
2017/11/30,14:56:00,155.14,155.14,155.10,155.12,35401
2017/11/30,14:57:00,155.12,155.13,155.08,155.08,43229
2017/11/30,14:58:00,155.08,155.08,155.04,155.04,254072
2017/11/30,14:59:00,155.03,155.03,154.95,154.99,170761
2017/11/30,15:00:00,155.00,155.02,154.99,155.01,78939
2017/11/30,15:01:00,155.01,155.03,154.99,155.02,74017
2017/11/30,15:02:00,155.02,155.02,154.96,154.96,78731
2017/11/30,15:03:00,154.96,154.98,154.94,154.95,92456
2017/11/30,15:04:00,154.94,154.97,154.93,154.96,117992
2017/11/30,15:05:00,154.96,154.97,154.90,154.90,54640
2017/11/30,15:06:00,154.90,154.90,154.71,154.72,196454
2017/11/30,15:07:00,154.72,154.79,154.69,154.77,137412
2017/11/30,15:08:00,154.77,154.78,154.73,154.78,46768
2017/11/30,15:09:00,154.79,154.80,154.72,154.74,144358
2017/11/30,15:10:00,154.74,154.76,154.69,154.70,95511
2017/11/30,15:11:00,154.70,154.79,154.68,154.77,87911
2017/11/30,15:12:00,154.77,154.78,154.74,154.75,35609
2017/11/30,15:13:00,154.75,154.84,154.75,154.82,52397
2017/11/30,15:14:00,154.81,154.87,154.81,154.87,24705
2017/11/30,15:15:00,154.87,154.88,154.82,154.85,99528
2017/11/30,15:16:00,154.85,154.94,154.85,154.92,69132
2017/11/30,15:17:00,154.93,154.93,154.88,154.89,88451
2017/11/30,15:18:00,154.89,154.92,154.88,154.88,28494
2017/11/30,15:19:00,154.88,154.92,154.88,154.89,35249
2017/11/30,15:20:00,154.88,154.89,154.84,154.85,20076
2017/11/30,15:21:00,154.85,154.87,154.82,154.82,447279
2017/11/30,15:22:00,154.82,154.91,154.82,154.91,83684
2017/11/30,15:23:00,154.91,154.95,154.88,154.92,38839
2017/11/30,15:24:00,154.92,154.97,154.90,154.96,46471
2017/11/30,15:25:00,154.96,154.96,154.92,154.93,19660
2017/11/30,15:26:00,154.93,154.95,154.92,154.95,23212
2017/11/30,15:27:00,154.95,155.00,154.95,154.99,34476
2017/11/30,15:28:00,154.99,155.05,154.98,155.00,109947
2017/11/30,15:29:00,155.00,155.04,154.98,155.01,92425
2017/11/30,15:30:00,155.01,155.05,155.00,155.03,67312
2017/11/30,15:31:00,155.04,155.06,155.03,155.05,36066
2017/11/30,15:32:00,155.05,155.05,154.97,154.97,42476
2017/11/30,15:33:00,154.97,155.00,154.94,154.98,45751
2017/11/30,15:34:00,154.98,154.98,154.92,154.93,36978
2017/11/30,15:35:00,154.93,154.98,154.92,154.98,38763
2017/11/30,15:36:00,154.98,155.00,154.94,154.99,329130
2017/11/30,15:37:00,154.99,155.03,154.96,154.98,138324
2017/11/30,15:38:00,154.98,155.00,154.95,154.95,39379
2017/11/30,15:39:00,154.94,154.95,154.85,154.88,73573
2017/11/30,15:40:00,154.88,154.89,154.78,154.79,105224
2017/11/30,15:41:00,154.79,154.86,154.79,154.85,48565
2017/11/30,15:42:00,154.85,154.94,154.85,154.93,60577
2017/11/30,15:43:00,154.94,154.96,154.90,154.94,68829
2017/11/30,15:44:00,154.94,154.95,154.89,154.91,64287
2017/11/30,15:45:00,154.92,154.94,154.90,154.91,170181
2017/11/30,15:46:00,154.92,154.92,154.87,154.91,164768
2017/11/30,15:47:00,154.91,154.95,154.90,154.94,77923
2017/11/30,15:48:00,154.93,155.01,154.93,155.00,135543
2017/11/30,15:49:00,155.00,155.09,155.00,155.07,172717
2017/11/30,15:50:00,155.06,155.15,155.05,155.14,137069
2017/11/30,15:51:00,155.14,155.29,155.14,155.25,454142
2017/11/30,15:52:00,155.25,155.30,155.24,155.29,244240
2017/11/30,15:53:00,155.30,155.31,155.18,155.18,282884
2017/11/30,15:54:00,155.18,155.25,155.18,155.25,125811
2017/11/30,15:55:00,155.25,155.33,155.25,155.31,134410
2017/11/30,15:56:00,155.30,155.31,155.24,155.26,224059
2017/11/30,15:57:00,155.26,155.27,155.20,155.20,127827
2017/11/30,15:58:00,155.20,155.29,155.12,155.25,341626
2017/11/30,15:59:00,155.25,155.34,155.24,155.34,257829
2017/11/30,16:00:00,155.34,155.35,155.11,155.15,903309
2017/12/01,09:31:00,154.19,154.36,154.15,154.32,325405
2017/12/01,09:32:00,154.32,154.54,154.32,154.50,332673
2017/12/01,09:33:00,154.50,154.73,154.50,154.72,203826
2017/12/01,09:34:00,154.72,154.87,154.65,154.72,507972
2017/12/01,09:35:00,154.72,154.82,154.70,154.77,232137
2017/12/01,09:36:00,154.77,154.78,154.67,154.74,166932
2017/12/01,09:37:00,154.74,154.76,154.63,154.71,72117
2017/12/01,09:38:00,154.70,154.88,154.70,154.84,156083
2017/12/01,09:39:00,154.83,154.91,154.81,154.83,99177
2017/12/01,09:40:00,154.83,154.85,154.71,154.71,94755
2017/12/01,09:41:00,154.70,154.83,154.55,154.83,176627
2017/12/01,09:42:00,154.84,154.88,154.62,154.64,138652
2017/12/01,09:43:00,154.64,154.72,154.61,154.63,25905
2017/12/01,09:44:00,154.63,154.64,154.35,154.39,127551
2017/12/01,09:45:00,154.38,154.42,154.32,154.39,164579
2017/12/01,09:46:00,154.39,154.50,154.39,154.43,294373
2017/12/01,09:47:00,154.43,154.43,154.28,154.38,154837
2017/12/01,09:48:00,154.38,154.48,154.31,154.31,106523
2017/12/01,09:49:00,154.31,154.37,154.25,154.29,161755
2017/12/01,09:50:00,154.28,154.39,154.28,154.36,72588
2017/12/01,09:51:00,154.36,154.56,154.36,154.53,559846
2017/12/01,09:52:00,154.54,154.59,154.47,154.59,112079
2017/12/01,09:53:00,154.59,154.60,154.50,154.60,81901
2017/12/01,09:54:00,154.60,154.62,154.42,154.43,95791
2017/12/01,09:55:00,154.44,154.53,154.42,154.46,61825
2017/12/01,09:56:00,154.46,154.51,154.32,154.38,132843
2017/12/01,09:57:00,154.38,154.47,154.36,154.42,132676
2017/12/01,09:58:00,154.43,154.54,154.43,154.50,128208
2017/12/01,09:59:00,154.50,154.56,154.50,154.51,126649
2017/12/01,10:00:00,154.50,154.58,154.50,154.52,19546
2017/12/01,10:01:00,154.53,154.58,154.44,154.58,97762
2017/12/01,10:02:00,154.59,154.69,154.57,154.67,84824
2017/12/01,10:03:00,154.67,154.74,154.60,154.66,117827
2017/12/01,10:04:00,154.64,154.76,154.62,154.73,187079
2017/12/01,10:05:00,154.73,154.73,154.66,154.67,97928
2017/12/01,10:06:00,154.67,154.82,154.67,154.82,63912
2017/12/01,10:07:00,154.81,154.90,154.78,154.90,67776
2017/12/01,10:08:00,154.90,154.90,154.77,154.78,67630
2017/12/01,10:09:00,154.80,154.89,154.79,154.88,24536
2017/12/01,10:10:00,154.88,154.89,154.81,154.85,14762
2017/12/01,10:11:00,154.85,154.86,154.74,154.78,62579
2017/12/01,10:12:00,154.78,154.79,154.71,154.79,210834
2017/12/01,10:13:00,154.79,154.91,154.73,154.75,287979
2017/12/01,10:14:00,154.72,154.78,154.69,154.72,65622
2017/12/01,10:15:00,154.72,154.86,154.72,154.86,117602
2017/12/01,10:16:00,154.87,154.88,154.79,154.86,155406
2017/12/01,10:17:00,154.88,155.10,154.88,155.10,199206
2017/12/01,10:18:00,155.09,155.24,155.09,155.18,251084
2017/12/01,10:19:00,155.17,155.20,155.10,155.14,182686
2017/12/01,10:20:00,155.15,155.19,155.14,155.15,61567
2017/12/01,10:21:00,155.15,155.22,155.13,155.17,583393
2017/12/01,10:22:00,155.17,155.20,155.07,155.07,150239
2017/12/01,10:23:00,155.07,155.16,155.05,155.11,47975
2017/12/01,10:24:00,155.11,155.11,155.03,155.05,120607
2017/12/01,10:25:00,155.04,155.10,155.02,155.06,30213
2017/12/01,10:26:00,155.06,155.11,154.99,155.05,38615
2017/12/01,10:27:00,155.06,155.09,155.03,155.08,32338
2017/12/01,10:28:00,155.07,155.08,155.01,155.07,17182
2017/12/01,10:29:00,155.07,155.07,154.96,154.98,90135
2017/12/01,10:30:00,154.98,155.04,154.96,155.02,109495
2017/12/01,10:31:00,155.02,155.04,154.92,155.01,148185
2017/12/01,10:32:00,155.01,155.10,155.00,155.10,56196
2017/12/01,10:33:00,155.10,155.15,155.07,155.09,92124
2017/12/01,10:34:00,155.09,155.12,154.95,154.98,174945
2017/12/01,10:35:00,154.98,155.00,154.87,154.90,73170
2017/12/01,10:36:00,154.89,154.94,154.89,154.94,35204
2017/12/01,10:37:00,154.95,154.95,154.86,154.88,25655
2017/12/01,10:38:00,154.89,154.89,154.79,154.80,67569
2017/12/01,10:39:00,154.80,154.84,154.73,154.80,156576
2017/12/01,10:40:00,154.80,154.84,154.71,154.77,98299
2017/12/01,10:41:00,154.77,154.94,154.77,154.94,46408
2017/12/01,10:42:00,154.94,154.98,154.92,154.94,52443
2017/12/01,10:43:00,154.94,154.99,154.92,154.92,22543
2017/12/01,10:44:00,154.93,154.94,154.87,154.93,32747
2017/12/01,10:45:00,154.94,154.95,154.89,154.91,44557
2017/12/01,10:46:00,154.92,154.92,154.82,154.86,62624
2017/12/01,10:47:00,154.87,154.93,154.86,154.93,36846
2017/12/01,10:48:00,154.93,155.00,154.92,155.00,23498
2017/12/01,10:49:00,155.00,155.03,154.92,154.94,19494
2017/12/01,10:50:00,154.94,155.11,154.94,155.06,44380
2017/12/01,10:51:00,155.06,155.10,155.04,155.08,10533
2017/12/01,10:52:00,155.09,155.15,155.09,155.15,37557
2017/12/01,10:53:00,155.15,155.16,155.11,155.13,13434
2017/12/01,10:54:00,155.13,155.18,155.13,155.17,52189
2017/12/01,10:55:00,155.18,155.18,155.08,155.11,44828
2017/12/01,10:56:00,155.11,155.17,155.11,155.14,21202
2017/12/01,10:57:00,155.14,155.14,155.09,155.09,14173
2017/12/01,10:58:00,155.10,155.13,155.06,155.08,33192
2017/12/01,10:59:00,155.08,155.09,155.04,155.05,33558
2017/12/01,11:00:00,155.04,155.06,154.99,154.99,37483
2017/12/01,11:01:00,154.99,155.02,154.95,154.99,86935
2017/12/01,11:02:00,154.99,155.04,154.93,154.96,20488
2017/12/01,11:03:00,154.97,155.01,154.97,155.01,245315
2017/12/01,11:04:00,155.01,155.10,155.00,155.10,153731
2017/12/01,11:05:00,155.09,155.09,155.02,155.09,109657
2017/12/01,11:06:00,155.08,155.11,155.05,155.09,35752
2017/12/01,11:07:00,155.09,155.09,155.03,155.05,38964
2017/12/01,11:08:00,155.04,155.04,154.86,154.87,129196
2017/12/01,11:09:00,154.87,154.88,154.49,154.52,533203
2017/12/01,11:10:00,154.53,154.67,154.35,154.63,449349
2017/12/01,11:11:00,154.63,154.67,154.39,154.39,313615
2017/12/01,11:12:00,154.39,154.57,154.39,154.49,177062
2017/12/01,11:13:00,154.51,154.61,154.17,154.17,259238
2017/12/01,11:14:00,154.17,154.17,153.60,153.60,640649
2017/12/01,11:15:00,153.59,154.16,153.56,154.15,1559594
2017/12/01,11:16:00,154.15,154.24,153.98,154.10,491866
2017/12/01,11:17:00,154.10,154.13,153.91,154.12,256520
2017/12/01,11:18:00,154.12,154.15,153.92,153.96,285429
2017/12/01,11:19:00,153.96,154.03,153.79,153.95,331595
2017/12/01,11:20:00,153.94,154.05,153.81,153.96,292965
2017/12/01,11:21:00,153.96,154.05,153.76,153.89,244401
2017/12/01,11:22:00,153.88,153.90,153.69,153.76,216050
2017/12/01,11:23:00,153.76,153.93,153.70,153.75,262286
2017/12/01,11:24:00,153.75,153.77,153.55,153.59,302008
2017/12/01,11:25:00,153.58,153.63,153.37,153.37,579795
2017/12/01,11:26:00,153.37,153.57,153.20,153.46,472171
2017/12/01,11:27:00,153.46,153.55,153.33,153.33,327437
2017/12/01,11:28:00,153.33,153.49,153.26,153.28,259539
2017/12/01,11:29:00,153.27,153.38,153.06,153.06,827139
2017/12/01,11:30:00,153.06,153.17,152.87,153.01,652274
2017/12/01,11:31:00,153.01,153.05,152.85,152.86,586332
2017/12/01,11:32:00,152.86,152.88,152.62,152.72,388832
2017/12/01,11:33:00,152.72,152.72,152.37,152.46,447335
2017/12/01,11:34:00,152.47,152.73,152.26,152.73,885311
2017/12/01,11:35:00,152.72,153.37,152.68,153.14,779998
2017/12/01,11:36:00,153.12,153.27,153.08,153.18,451636
2017/12/01,11:37:00,153.18,153.37,153.15,153.33,292553
2017/12/01,11:38:00,153.32,153.65,153.28,153.49,437332
2017/12/01,11:39:00,153.49,153.65,153.36,153.55,297367
2017/12/01,11:40:00,153.55,153.65,153.49,153.62,261993
2017/12/01,11:41:00,153.61,153.87,153.61,153.62,403134
2017/12/01,11:42:00,153.63,153.75,153.60,153.73,158658
2017/12/01,11:43:00,153.73,153.77,153.63,153.76,108741
2017/12/01,11:44:00,153.76,153.76,153.49,153.72,237733
2017/12/01,11:45:00,153.71,153.73,153.52,153.58,516540
2017/12/01,11:46:00,153.57,153.57,153.29,153.39,151908
2017/12/01,11:47:00,153.40,153.54,153.34,153.40,474234
2017/12/01,11:48:00,153.41,153.41,153.20,153.23,479340
2017/12/01,11:49:00,153.23,153.35,153.21,153.29,266554
2017/12/01,11:50:00,153.29,153.32,153.13,153.13,235004
2017/12/01,11:51:00,153.13,153.13,152.79,152.94,410827
2017/12/01,11:52:00,152.92,153.09,152.85,153.08,213869
2017/12/01,11:53:00,153.08,153.37,153.08,153.34,356571
2017/12/01,11:54:00,153.34,153.50,153.31,153.37,239215
2017/12/01,11:55:00,153.36,153.63,153.20,153.63,255297
2017/12/01,11:56:00,153.62,153.66,153.18,153.22,300362
2017/12/01,11:57:00,153.22,153.33,153.18,153.33,148676
2017/12/01,11:58:00,153.33,153.74,153.33,153.62,323560
2017/12/01,11:59:00,153.62,153.71,153.51,153.62,237401
2017/12/01,12:00:00,153.62,153.73,153.51,153.68,171340
2017/12/01,12:01:00,153.68,153.73,153.50,153.54,160103
2017/12/01,12:02:00,153.54,153.64,153.37,153.38,138481
2017/12/01,12:03:00,153.39,153.64,153.39,153.58,142099
2017/12/01,12:04:00,153.58,153.73,153.55,153.70,176115
2017/12/01,12:05:00,153.71,153.79,153.67,153.76,145748
2017/12/01,12:06:00,153.76,153.87,153.61,153.85,256367
2017/12/01,12:07:00,153.85,153.91,153.72,153.86,299866
2017/12/01,12:08:00,153.86,154.04,153.86,154.02,173471
2017/12/01,12:09:00,154.02,154.02,153.77,153.78,249887
2017/12/01,12:10:00,153.77,153.97,153.77,153.91,174352
2017/12/01,12:11:00,153.91,153.93,153.79,153.90,200558
2017/12/01,12:12:00,153.89,153.98,153.87,153.92,138969
2017/12/01,12:13:00,153.92,153.95,153.83,153.84,152685
2017/12/01,12:14:00,153.83,153.93,153.82,153.91,91893
2017/12/01,12:15:00,153.91,153.91,153.66,153.75,124195
2017/12/01,12:16:00,153.75,153.94,153.73,153.92,180352
2017/12/01,12:17:00,153.92,154.02,153.66,153.76,280592
2017/12/01,12:18:00,153.76,153.83,153.72,153.76,113083
2017/12/01,12:19:00,153.76,153.76,153.44,153.46,225845
2017/12/01,12:20:00,153.46,153.62,153.40,153.62,269561
2017/12/01,12:21:00,153.62,153.69,153.62,153.67,49338
2017/12/01,12:22:00,153.68,153.68,153.51,153.64,189924
2017/12/01,12:23:00,153.64,153.66,153.57,153.66,65240
2017/12/01,12:24:00,153.66,153.66,153.52,153.58,171584
2017/12/01,12:25:00,153.58,153.70,153.54,153.69,58321
2017/12/01,12:26:00,153.69,153.70,153.63,153.70,83211
2017/12/01,12:27:00,153.70,153.72,153.58,153.62,99970
2017/12/01,12:28:00,153.63,153.71,153.62,153.69,47377
2017/12/01,12:29:00,153.69,153.73,153.53,153.55,72314
2017/12/01,12:30:00,153.56,153.68,153.56,153.67,64945
2017/12/01,12:31:00,153.68,153.68,153.58,153.63,47487
2017/12/01,12:32:00,153.63,153.64,153.50,153.59,98189
2017/12/01,12:33:00,153.59,153.60,153.48,153.50,65809
2017/12/01,12:34:00,153.50,153.56,153.47,153.49,124634
2017/12/01,12:35:00,153.49,153.52,153.43,153.44,111571
2017/12/01,12:36:00,153.44,153.52,153.44,153.47,49278
2017/12/01,12:37:00,153.48,153.52,153.48,153.49,67396
2017/12/01,12:38:00,153.49,153.50,153.43,153.46,97406
2017/12/01,12:39:00,153.45,153.45,153.24,153.28,174127
2017/12/01,12:40:00,153.32,153.42,153.32,153.35,46800
2017/12/01,12:41:00,153.35,153.42,153.30,153.34,104762
2017/12/01,12:42:00,153.37,153.43,153.35,153.42,45028
2017/12/01,12:43:00,153.42,153.50,153.41,153.49,484241
2017/12/01,12:44:00,153.49,153.64,153.45,153.63,105406
2017/12/01,12:45:00,153.63,153.82,153.59,153.79,84396
2017/12/01,12:46:00,153.78,154.04,153.72,154.00,285440
2017/12/01,12:47:00,154.00,154.00,153.89,153.94,46819
2017/12/01,12:48:00,153.95,153.98,153.92,153.95,71096
2017/12/01,12:49:00,153.96,153.96,153.90,153.93,25282
2017/12/01,12:50:00,153.93,154.04,153.93,154.00,81163
2017/12/01,12:51:00,154.00,154.13,154.00,154.05,129925
2017/12/01,12:52:00,154.04,154.17,154.04,154.16,150694
2017/12/01,12:53:00,154.16,154.18,154.03,154.05,61125
2017/12/01,12:54:00,154.05,154.10,154.04,154.06,33192
2017/12/01,12:55:00,154.06,154.06,153.96,154.00,169294
2017/12/01,12:56:00,153.99,154.13,153.99,154.13,144941
2017/12/01,12:57:00,154.13,154.15,154.07,154.10,102764
2017/12/01,12:58:00,154.09,154.13,154.06,154.07,170162
2017/12/01,12:59:00,154.07,154.12,154.06,154.11,53153
2017/12/01,13:00:00,154.11,154.18,154.10,154.15,53821
2017/12/01,13:01:00,154.13,154.13,154.06,154.09,55238
2017/12/01,13:02:00,154.08,154.21,154.05,154.20,47914
2017/12/01,13:03:00,154.20,154.27,154.12,154.15,65171
2017/12/01,13:04:00,154.15,154.15,154.10,154.13,25585
2017/12/01,13:05:00,154.13,154.15,154.09,154.14,24399
2017/12/01,13:06:00,154.14,154.16,154.10,154.10,45180
2017/12/01,13:07:00,154.09,154.10,154.01,154.01,26494
2017/12/01,13:08:00,154.02,154.09,154.00,154.06,23598
2017/12/01,13:09:00,154.06,154.06,154.02,154.04,40610
2017/12/01,13:10:00,154.04,154.04,153.91,153.91,62171
2017/12/01,13:11:00,153.91,154.14,153.91,154.14,54612
2017/12/01,13:12:00,154.13,154.14,154.06,154.09,35336
2017/12/01,13:13:00,154.09,154.10,153.98,154.09,53769
2017/12/01,13:14:00,154.09,154.09,154.00,154.07,53502
2017/12/01,13:15:00,154.07,154.14,154.07,154.12,17194
2017/12/01,13:16:00,154.12,154.14,154.03,154.04,7266
2017/12/01,13:17:00,154.03,154.04,153.99,154.00,102635
2017/12/01,13:18:00,154.00,154.01,153.97,153.97,38053
2017/12/01,13:19:00,153.97,154.05,153.96,154.03,13312
2017/12/01,13:20:00,154.03,154.08,154.00,154.07,21308
2017/12/01,13:21:00,154.07,154.09,153.99,154.02,20467
2017/12/01,13:22:00,154.02,154.03,153.99,154.00,13730
2017/12/01,13:23:00,154.00,154.07,154.00,154.03,106707
2017/12/01,13:24:00,154.03,154.08,154.02,154.07,108727
2017/12/01,13:25:00,154.07,154.16,154.07,154.15,87928
2017/12/01,13:26:00,154.15,154.16,154.11,154.13,22628
2017/12/01,13:27:00,154.13,154.17,154.13,154.17,17752
2017/12/01,13:28:00,154.17,154.19,154.13,154.16,25052
2017/12/01,13:29:00,154.16,154.16,154.08,154.11,33277
2017/12/01,13:30:00,154.11,154.16,154.11,154.15,13888
2017/12/01,13:31:00,154.15,154.22,154.15,154.18,79508
2017/12/01,13:32:00,154.18,154.23,154.16,154.23,38514
2017/12/01,13:33:00,154.23,154.28,154.23,154.27,50393
2017/12/01,13:34:00,154.27,154.44,154.27,154.43,141851
2017/12/01,13:35:00,154.42,154.43,154.35,154.39,86976
2017/12/01,13:36:00,154.39,154.44,154.36,154.36,32349
2017/12/01,13:37:00,154.36,154.36,154.31,154.33,23067
2017/12/01,13:38:00,154.32,154.36,154.32,154.36,13835
2017/12/01,13:39:00,154.36,154.38,154.35,154.37,21029
2017/12/01,13:40:00,154.37,154.43,154.37,154.43,22493
2017/12/01,13:41:00,154.43,154.43,154.41,154.42,49992
2017/12/01,13:42:00,154.42,154.43,154.37,154.37,28271
2017/12/01,13:43:00,154.37,154.38,154.29,154.29,87396
2017/12/01,13:44:00,154.29,154.31,154.28,154.31,52452
2017/12/01,13:45:00,154.31,154.31,154.26,154.28,98908
2017/12/01,13:46:00,154.28,154.30,154.21,154.21,27788
2017/12/01,13:47:00,154.21,154.21,154.11,154.14,50351
2017/12/01,13:48:00,154.14,154.16,154.11,154.14,34294
2017/12/01,13:49:00,154.14,154.22,154.14,154.18,43219
2017/12/01,13:50:00,154.18,154.22,154.14,154.20,73726
2017/12/01,13:51:00,154.20,154.21,154.17,154.20,36687
2017/12/01,13:52:00,154.20,154.23,154.16,154.16,19673
2017/12/01,13:53:00,154.16,154.18,154.15,154.17,12653
2017/12/01,13:54:00,154.17,154.19,154.14,154.14,18954
2017/12/01,13:55:00,154.14,154.17,154.14,154.16,69782
2017/12/01,13:56:00,154.16,154.24,154.15,154.22,8899
2017/12/01,13:57:00,154.22,154.24,154.19,154.21,94689
2017/12/01,13:58:00,154.23,154.26,154.22,154.26,10716
2017/12/01,13:59:00,154.26,154.26,154.21,154.26,29483
2017/12/01,14:00:00,154.26,154.26,154.17,154.18,34778
2017/12/01,14:01:00,154.19,154.19,154.07,154.10,92278
2017/12/01,14:02:00,154.10,154.18,154.09,154.18,22485
2017/12/01,14:03:00,154.18,154.25,154.18,154.24,19765
2017/12/01,14:04:00,154.25,154.28,154.22,154.26,17935
2017/12/01,14:05:00,154.26,154.31,154.26,154.28,94100
2017/12/01,14:06:00,154.28,154.28,154.20,154.20,26890
2017/12/01,14:07:00,154.20,154.20,154.10,154.13,33666
2017/12/01,14:08:00,154.14,154.15,154.09,154.13,55411
2017/12/01,14:09:00,154.13,154.14,154.11,154.12,12965
2017/12/01,14:10:00,154.12,154.20,154.10,154.20,20879
2017/12/01,14:11:00,154.20,154.22,154.17,154.22,19516
2017/12/01,14:12:00,154.22,154.32,154.22,154.31,128987
2017/12/01,14:13:00,154.31,154.33,154.27,154.30,52099
2017/12/01,14:14:00,154.30,154.32,154.24,154.24,17154
2017/12/01,14:15:00,154.23,154.31,154.23,154.27,15729
2017/12/01,14:16:00,154.27,154.28,154.23,154.23,19629
2017/12/01,14:17:00,154.23,154.26,154.19,154.24,75575
2017/12/01,14:18:00,154.25,154.30,154.25,154.29,164671
2017/12/01,14:19:00,154.29,154.35,154.29,154.33,21409
2017/12/01,14:20:00,154.34,154.37,154.31,154.31,12455
2017/12/01,14:21:00,154.31,154.32,154.27,154.32,28475
2017/12/01,14:22:00,154.32,154.35,154.30,154.32,36817
2017/12/01,14:23:00,154.32,154.35,154.30,154.33,17872
2017/12/01,14:24:00,154.33,154.40,154.32,154.38,50756
2017/12/01,14:25:00,154.38,154.38,154.28,154.31,36264
2017/12/01,14:26:00,154.30,154.37,154.27,154.35,39102
2017/12/01,14:27:00,154.35,154.37,154.31,154.36,28403
2017/12/01,14:28:00,154.36,154.37,154.31,154.33,59560
2017/12/01,14:29:00,154.33,154.41,154.33,154.40,32109
2017/12/01,14:30:00,154.40,154.43,154.39,154.40,35453
2017/12/01,14:31:00,154.39,154.47,154.39,154.44,46180
2017/12/01,14:32:00,154.44,154.47,154.44,154.45,76007
2017/12/01,14:33:00,154.45,154.46,154.41,154.46,22269
2017/12/01,14:34:00,154.43,154.44,154.35,154.35,37813
2017/12/01,14:35:00,154.35,154.36,154.33,154.33,54066
2017/12/01,14:36:00,154.34,154.39,154.33,154.36,11378
2017/12/01,14:37:00,154.36,154.38,154.35,154.36,36486
2017/12/01,14:38:00,154.36,154.41,154.35,154.40,18022
2017/12/01,14:39:00,154.40,154.40,154.27,154.29,33392
2017/12/01,14:40:00,154.29,154.34,154.29,154.32,24975
2017/12/01,14:41:00,154.32,154.33,154.28,154.30,14055
2017/12/01,14:42:00,154.30,154.30,154.20,154.22,35607
2017/12/01,14:43:00,154.22,154.24,154.19,154.23,56032
2017/12/01,14:44:00,154.23,154.29,154.23,154.25,40065
2017/12/01,14:45:00,154.25,154.26,154.15,154.16,69063
2017/12/01,14:46:00,154.16,154.22,154.15,154.19,61080
2017/12/01,14:47:00,154.19,154.19,154.11,154.13,141906
2017/12/01,14:48:00,154.14,154.14,154.08,154.08,50326
2017/12/01,14:49:00,154.07,154.09,154.01,154.02,94823
2017/12/01,14:50:00,154.02,154.09,154.02,154.05,152064
2017/12/01,14:51:00,154.05,154.06,154.02,154.05,39534
2017/12/01,14:52:00,154.04,154.06,154.01,154.04,48882
2017/12/01,14:53:00,154.05,154.11,154.04,154.08,58576
2017/12/01,14:54:00,154.08,154.11,154.06,154.11,16675
2017/12/01,14:55:00,154.11,154.12,154.09,154.12,76732
2017/12/01,14:56:00,154.12,154.13,154.07,154.07,51997
2017/12/01,14:57:00,154.07,154.13,154.07,154.13,67428
2017/12/01,14:58:00,154.13,154.13,154.08,154.10,26726
2017/12/01,14:59:00,154.10,154.11,154.07,154.11,61807
2017/12/01,15:00:00,154.11,154.19,154.11,154.16,52503
2017/12/01,15:01:00,154.16,154.16,154.08,154.12,129912
2017/12/01,15:02:00,154.12,154.12,153.96,153.99,134207
2017/12/01,15:03:00,153.99,154.06,153.98,154.06,21605
2017/12/01,15:04:00,154.06,154.15,154.05,154.15,41722
2017/12/01,15:05:00,154.15,154.20,154.14,154.19,67185
2017/12/01,15:06:00,154.18,154.19,154.15,154.16,28938
2017/12/01,15:07:00,154.16,154.21,154.16,154.19,13924
2017/12/01,15:08:00,154.20,154.27,154.18,154.25,51641
2017/12/01,15:09:00,154.24,154.31,154.20,154.29,54867
2017/12/01,15:10:00,154.29,154.31,154.27,154.30,12933
2017/12/01,15:11:00,154.30,154.33,154.28,154.28,24985
2017/12/01,15:12:00,154.28,154.30,154.25,154.29,13558
2017/12/01,15:13:00,154.28,154.29,154.23,154.23,8994
2017/12/01,15:14:00,154.23,154.25,154.23,154.24,7271
2017/12/01,15:15:00,154.24,154.25,154.20,154.22,50080
2017/12/01,15:16:00,154.22,154.28,154.21,154.27,11076
2017/12/01,15:17:00,154.28,154.33,154.28,154.29,28012
2017/12/01,15:18:00,154.29,154.35,154.28,154.34,20531
2017/12/01,15:19:00,154.34,154.36,154.28,154.31,38983
2017/12/01,15:20:00,154.31,154.33,154.30,154.32,22645
2017/12/01,15:21:00,154.32,154.35,154.32,154.34,19841
2017/12/01,15:22:00,154.34,154.37,154.33,154.33,52649
2017/12/01,15:23:00,154.33,154.39,154.32,154.39,21917
2017/12/01,15:24:00,154.39,154.40,154.32,154.35,28814
2017/12/01,15:25:00,154.35,154.37,154.34,154.35,25670
2017/12/01,15:26:00,154.34,154.41,154.34,154.41,42052
2017/12/01,15:27:00,154.41,154.41,154.32,154.33,58982
2017/12/01,15:28:00,154.34,154.37,154.34,154.36,14981
2017/12/01,15:29:00,154.36,154.37,154.30,154.35,21659
2017/12/01,15:30:00,154.35,154.38,154.33,154.35,28135
2017/12/01,15:31:00,154.35,154.43,154.33,154.43,83378
2017/12/01,15:32:00,154.42,154.47,154.39,154.45,45348
2017/12/01,15:33:00,154.45,154.46,154.42,154.45,40678
2017/12/01,15:34:00,154.45,154.47,154.43,154.46,446317
2017/12/01,15:35:00,154.46,154.46,154.40,154.42,23437
2017/12/01,15:36:00,154.43,154.51,154.43,154.46,110530
2017/12/01,15:37:00,154.46,154.47,154.44,154.44,27693
2017/12/01,15:38:00,154.44,154.45,154.41,154.44,202906
2017/12/01,15:39:00,154.44,154.46,154.42,154.44,17984
2017/12/01,15:40:00,154.44,154.47,154.43,154.47,17021
2017/12/01,15:41:00,154.46,154.60,154.46,154.58,685506
2017/12/01,15:42:00,154.58,154.59,154.54,154.59,206301
2017/12/01,15:43:00,154.59,154.62,154.58,154.62,126407
2017/12/01,15:44:00,154.62,154.62,154.56,154.59,89746
2017/12/01,15:45:00,154.59,154.63,154.59,154.61,525049
2017/12/01,15:46:00,154.61,154.62,154.53,154.58,561134
2017/12/01,15:47:00,154.58,154.60,154.48,154.49,145395
2017/12/01,15:48:00,154.49,154.54,154.45,154.45,253680
2017/12/01,15:49:00,154.46,154.51,154.44,154.45,666829
2017/12/01,15:50:00,154.45,154.51,154.45,154.50,236372
2017/12/01,15:51:00,154.51,154.62,154.51,154.59,265299
2017/12/01,15:52:00,154.59,154.62,154.57,154.59,600055
2017/12/01,15:53:00,154.59,154.60,154.55,154.57,77249
2017/12/01,15:54:00,154.56,154.60,154.55,154.57,182678
2017/12/01,15:55:00,154.57,154.59,154.56,154.57,142114
2017/12/01,15:56:00,154.57,154.62,154.57,154.60,294439
2017/12/01,15:57:00,154.60,154.63,154.59,154.62,655717
2017/12/01,15:58:00,154.61,154.62,154.58,154.58,627377
2017/12/01,15:59:00,154.58,154.59,154.52,154.53,350586
2017/12/01,16:00:00,154.53,154.60,154.48,154.49,700636
2017/12/04,09:31:00,155.47,155.63,155.46,155.54,497559
2017/12/04,09:32:00,155.54,155.58,155.48,155.49,325370
2017/12/04,09:33:00,155.50,155.53,155.45,155.46,109672
2017/12/04,09:34:00,155.46,155.47,155.29,155.29,144871
2017/12/04,09:35:00,155.29,155.29,155.12,155.26,285407
2017/12/04,09:36:00,155.26,155.30,155.08,155.10,523624
2017/12/04,09:37:00,155.10,155.21,155.07,155.19,212272
2017/12/04,09:38:00,155.19,155.22,155.12,155.20,417343
2017/12/04,09:39:00,155.20,155.30,155.20,155.28,204712
2017/12/04,09:40:00,155.28,155.47,155.27,155.44,241581
2017/12/04,09:41:00,155.45,155.45,155.37,155.40,273194
2017/12/04,09:42:00,155.40,155.46,155.39,155.44,288341
2017/12/04,09:43:00,155.43,155.44,155.33,155.37,234634
2017/12/04,09:44:00,155.37,155.49,155.36,155.49,138183
2017/12/04,09:45:00,155.48,155.48,155.38,155.45,188551
2017/12/04,09:46:00,155.44,155.46,155.13,155.19,412149
2017/12/04,09:47:00,155.18,155.21,155.10,155.18,99362
2017/12/04,09:48:00,155.19,155.24,155.14,155.16,131012
2017/12/04,09:49:00,155.17,155.26,155.17,155.23,166460
2017/12/04,09:50:00,155.23,155.28,155.17,155.27,138575
2017/12/04,09:51:00,155.26,155.33,155.24,155.30,96263
2017/12/04,09:52:00,155.29,155.33,155.25,155.29,73772
2017/12/04,09:53:00,155.29,155.29,155.19,155.24,210796
2017/12/04,09:54:00,155.24,155.24,155.15,155.21,227503
2017/12/04,09:55:00,155.21,155.23,155.16,155.17,68777
2017/12/04,09:56:00,155.17,155.17,155.04,155.05,418629
2017/12/04,09:57:00,155.06,155.11,154.99,155.09,252594
2017/12/04,09:58:00,155.09,155.13,154.96,154.96,259998
2017/12/04,09:59:00,154.96,154.96,154.80,154.80,186942
2017/12/04,10:00:00,154.80,154.91,154.78,154.84,266846
2017/12/04,10:01:00,154.85,154.86,154.75,154.77,239997
2017/12/04,10:02:00,154.78,154.78,154.68,154.71,306789
2017/12/04,10:03:00,154.71,154.72,154.55,154.55,447048
2017/12/04,10:04:00,154.54,154.64,154.51,154.61,314493
2017/12/04,10:05:00,154.62,154.63,154.47,154.48,305034
2017/12/04,10:06:00,154.47,154.47,154.25,154.26,265134
2017/12/04,10:07:00,154.26,154.29,154.05,154.06,264750
2017/12/04,10:08:00,154.04,154.15,153.99,154.05,408524
2017/12/04,10:09:00,154.06,154.13,153.88,153.92,316857
2017/12/04,10:10:00,153.92,154.15,153.92,154.12,377075
2017/12/04,10:11:00,154.12,154.21,154.10,154.20,357705
2017/12/04,10:12:00,154.19,154.22,154.14,154.18,187596
2017/12/04,10:13:00,154.17,154.18,154.04,154.06,203319
2017/12/04,10:14:00,154.06,154.07,153.85,153.96,162494
2017/12/04,10:15:00,153.96,154.22,153.91,154.22,142964
2017/12/04,10:16:00,154.22,154.22,154.05,154.14,253179
2017/12/04,10:17:00,154.14,154.18,154.03,154.09,204171
2017/12/04,10:18:00,154.09,154.09,153.86,153.90,188998
2017/12/04,10:19:00,153.90,154.01,153.83,153.85,120909
2017/12/04,10:20:00,153.85,154.03,153.72,154.03,241798
2017/12/04,10:21:00,154.03,154.04,153.93,153.96,129382
2017/12/04,10:22:00,153.96,154.10,153.92,154.09,89698
2017/12/04,10:23:00,154.08,154.20,154.06,154.19,185696
2017/12/04,10:24:00,154.19,154.31,154.16,154.29,218097
2017/12/04,10:25:00,154.29,154.38,154.22,154.36,245394
2017/12/04,10:26:00,154.36,154.37,154.27,154.31,91089
2017/12/04,10:27:00,154.30,154.33,154.20,154.33,89612
2017/12/04,10:28:00,154.32,154.36,154.28,154.28,84492
2017/12/04,10:29:00,154.29,154.35,154.27,154.32,69444
2017/12/04,10:30:00,154.32,154.32,154.19,154.29,107155
2017/12/04,10:31:00,154.30,154.32,154.20,154.22,71300
2017/12/04,10:32:00,154.23,154.24,154.11,154.17,164211
2017/12/04,10:33:00,154.18,154.19,154.06,154.09,171120
2017/12/04,10:34:00,154.09,154.18,154.07,154.08,42244
2017/12/04,10:35:00,154.08,154.10,153.97,154.01,136594
2017/12/04,10:36:00,154.01,154.08,154.00,154.02,80520
2017/12/04,10:37:00,154.02,154.19,153.99,154.18,218367
2017/12/04,10:38:00,154.18,154.22,154.15,154.15,106021
2017/12/04,10:39:00,154.15,154.15,154.03,154.11,69208
2017/12/04,10:40:00,154.11,154.31,154.07,154.29,78347
2017/12/04,10:41:00,154.30,154.30,154.21,154.27,148136
2017/12/04,10:42:00,154.25,154.27,154.18,154.20,123495
2017/12/04,10:43:00,154.20,154.22,154.13,154.18,51008
2017/12/04,10:44:00,154.18,154.25,154.02,154.04,132477
2017/12/04,10:45:00,154.05,154.08,153.89,153.89,114324
2017/12/04,10:46:00,153.89,153.89,153.75,153.84,120568
2017/12/04,10:47:00,153.84,153.84,153.56,153.66,189200
2017/12/04,10:48:00,153.66,153.88,153.65,153.85,200678
2017/12/04,10:49:00,153.84,153.84,153.64,153.66,321382
2017/12/04,10:50:00,153.66,153.70,153.54,153.54,81167
2017/12/04,10:51:00,153.55,153.65,153.50,153.55,129789
2017/12/04,10:52:00,153.55,153.58,153.50,153.53,149228
2017/12/04,10:53:00,153.52,153.61,153.44,153.45,146256
2017/12/04,10:54:00,153.45,153.48,153.33,153.36,317515
2017/12/04,10:55:00,153.36,153.42,153.23,153.34,212772
2017/12/04,10:56:00,153.34,153.38,153.17,153.17,135811
2017/12/04,10:57:00,153.17,153.23,153.02,153.02,248500
2017/12/04,10:58:00,153.02,153.18,152.99,153.16,318846
2017/12/04,10:59:00,153.16,153.34,153.15,153.31,461840
2017/12/04,11:00:00,153.31,153.35,153.22,153.25,180517
2017/12/04,11:01:00,153.25,153.32,153.22,153.29,250235
2017/12/04,11:02:00,153.29,153.40,153.29,153.35,127705
2017/12/04,11:03:00,153.35,153.36,153.20,153.26,185925
2017/12/04,11:04:00,153.26,153.27,153.06,153.07,61730
2017/12/04,11:05:00,153.06,153.26,153.05,153.19,176354
2017/12/04,11:06:00,153.18,153.19,153.02,153.10,264374
2017/12/04,11:07:00,153.10,153.29,153.10,153.26,67351
2017/12/04,11:08:00,153.25,153.28,153.16,153.28,135992
2017/12/04,11:09:00,153.28,153.28,153.18,153.22,37252
2017/12/04,11:10:00,153.22,153.29,153.14,153.17,207965
2017/12/04,11:11:00,153.17,153.17,152.98,153.03,232604
2017/12/04,11:12:00,153.04,153.25,153.03,153.25,158254
2017/12/04,11:13:00,153.25,153.42,153.22,153.36,321846
2017/12/04,11:14:00,153.36,153.39,153.28,153.28,308492
2017/12/04,11:15:00,153.28,153.35,153.24,153.29,54446
2017/12/04,11:16:00,153.29,153.53,153.29,153.53,256448
2017/12/04,11:17:00,153.54,153.57,153.48,153.50,116431
2017/12/04,11:18:00,153.51,153.57,153.49,153.55,377556
2017/12/04,11:19:00,153.55,153.61,153.53,153.56,85719
2017/12/04,11:20:00,153.56,153.60,153.47,153.59,104149
2017/12/04,11:21:00,153.59,153.73,153.59,153.72,154477
2017/12/04,11:22:00,153.73,153.76,153.66,153.70,224721
2017/12/04,11:23:00,153.70,153.70,153.62,153.66,54833
2017/12/04,11:24:00,153.68,153.72,153.64,153.64,56582
2017/12/04,11:25:00,153.65,153.69,153.62,153.69,60695
2017/12/04,11:26:00,153.69,153.79,153.67,153.75,330398
2017/12/04,11:27:00,153.73,153.77,153.70,153.76,54434
2017/12/04,11:28:00,153.76,153.78,153.70,153.78,40239
2017/12/04,11:29:00,153.78,153.78,153.63,153.65,74930
2017/12/04,11:30:00,153.65,153.68,153.60,153.64,249561
2017/12/04,11:31:00,153.66,153.67,153.60,153.65,62812
2017/12/04,11:32:00,153.65,153.75,153.63,153.65,56605
2017/12/04,11:33:00,153.65,153.66,153.43,153.44,86984
2017/12/04,11:34:00,153.45,153.54,153.44,153.51,52795
2017/12/04,11:35:00,153.51,153.53,153.46,153.51,79712
2017/12/04,11:36:00,153.51,153.51,153.45,153.48,26554
2017/12/04,11:37:00,153.48,153.53,153.47,153.50,35611
2017/12/04,11:38:00,153.51,153.53,153.47,153.52,91791
2017/12/04,11:39:00,153.52,153.65,153.48,153.64,52962
2017/12/04,11:40:00,153.65,153.72,153.63,153.70,75660
2017/12/04,11:41:00,153.72,153.73,153.66,153.66,171470
2017/12/04,11:42:00,153.66,153.68,153.61,153.61,22152
2017/12/04,11:43:00,153.61,153.67,153.60,153.60,23690
2017/12/04,11:44:00,153.60,153.65,153.56,153.58,32568
2017/12/04,11:45:00,153.58,153.59,153.53,153.54,19037
2017/12/04,11:46:00,153.54,153.54,153.34,153.36,49838
2017/12/04,11:47:00,153.35,153.52,153.35,153.51,44945
2017/12/04,11:48:00,153.52,153.53,153.29,153.35,211084
2017/12/04,11:49:00,153.35,153.43,153.35,153.40,48289
2017/12/04,11:50:00,153.40,153.47,153.36,153.45,53792
2017/12/04,11:51:00,153.45,153.45,153.34,153.36,47460
2017/12/04,11:52:00,153.36,153.51,153.36,153.51,27422
2017/12/04,11:53:00,153.51,153.54,153.48,153.48,26329
2017/12/04,11:54:00,153.48,153.53,153.44,153.48,400383
2017/12/04,11:55:00,153.47,153.51,153.39,153.39,224747
2017/12/04,11:56:00,153.39,153.47,153.38,153.47,51797
2017/12/04,11:57:00,153.47,153.53,153.47,153.52,80873
2017/12/04,11:58:00,153.53,153.59,153.53,153.56,106774
2017/12/04,11:59:00,153.55,153.58,153.48,153.52,37302
2017/12/04,12:00:00,153.52,153.60,153.52,153.59,39652
2017/12/04,12:01:00,153.59,153.69,153.57,153.65,180624
2017/12/04,12:02:00,153.66,153.74,153.66,153.73,35924
2017/12/04,12:03:00,153.73,153.73,153.63,153.68,88874
2017/12/04,12:04:00,153.69,153.72,153.62,153.62,92090
2017/12/04,12:05:00,153.62,153.68,153.62,153.66,19705
2017/12/04,12:06:00,153.66,153.72,153.61,153.72,46099
2017/12/04,12:07:00,153.72,153.76,153.69,153.74,62010
2017/12/04,12:08:00,153.74,153.75,153.67,153.75,32233
2017/12/04,12:09:00,153.75,153.76,153.68,153.69,69322
2017/12/04,12:10:00,153.70,153.71,153.65,153.68,37444
2017/12/04,12:11:00,153.68,153.70,153.66,153.68,17135
2017/12/04,12:12:00,153.69,153.76,153.66,153.66,129821
2017/12/04,12:13:00,153.67,153.78,153.65,153.78,46046
2017/12/04,12:14:00,153.78,153.87,153.77,153.85,71486
2017/12/04,12:15:00,153.85,153.93,153.84,153.90,150479
2017/12/04,12:16:00,153.90,153.92,153.86,153.86,58331
2017/12/04,12:17:00,153.86,153.89,153.83,153.87,51721
2017/12/04,12:18:00,153.87,153.87,153.81,153.82,49052
2017/12/04,12:19:00,153.82,153.87,153.80,153.82,62633
2017/12/04,12:20:00,153.82,153.85,153.76,153.77,60120
2017/12/04,12:21:00,153.77,153.82,153.76,153.77,39476
2017/12/04,12:22:00,153.78,153.79,153.66,153.66,41904
2017/12/04,12:23:00,153.66,153.68,153.49,153.55,99283
2017/12/04,12:24:00,153.56,153.61,153.56,153.56,60082
2017/12/04,12:25:00,153.55,153.59,153.55,153.57,34612
2017/12/04,12:26:00,153.57,153.60,153.53,153.60,26284
2017/12/04,12:27:00,153.59,153.63,153.55,153.56,27665
2017/12/04,12:28:00,153.56,153.59,153.52,153.53,62893
2017/12/04,12:29:00,153.53,153.59,153.45,153.56,86972
2017/12/04,12:30:00,153.56,153.64,153.55,153.64,59156
2017/12/04,12:31:00,153.63,153.66,153.56,153.57,63404
2017/12/04,12:32:00,153.58,153.63,153.51,153.54,83858
2017/12/04,12:33:00,153.55,153.64,153.51,153.60,97262
2017/12/04,12:34:00,153.60,153.65,153.59,153.61,31684
2017/12/04,12:35:00,153.60,153.64,153.56,153.62,106346
2017/12/04,12:36:00,153.62,153.71,153.60,153.66,136754
2017/12/04,12:37:00,153.66,153.68,153.64,153.66,59071
2017/12/04,12:38:00,153.66,153.66,153.60,153.61,41873
2017/12/04,12:39:00,153.61,153.63,153.60,153.62,63676
2017/12/04,12:40:00,153.62,153.69,153.61,153.69,64947
2017/12/04,12:41:00,153.69,153.72,153.66,153.69,24417
2017/12/04,12:42:00,153.70,153.74,153.68,153.74,10476
2017/12/04,12:43:00,153.74,153.78,153.72,153.73,46687
2017/12/04,12:44:00,153.72,153.74,153.70,153.70,46770
2017/12/04,12:45:00,153.70,153.83,153.70,153.83,29466
2017/12/04,12:46:00,153.82,153.86,153.78,153.82,22953
2017/12/04,12:47:00,153.81,153.89,153.81,153.87,30401
2017/12/04,12:48:00,153.87,153.89,153.84,153.89,14709
2017/12/04,12:49:00,153.89,153.93,153.89,153.91,46028
2017/12/04,12:50:00,153.91,153.94,153.87,153.94,87065
2017/12/04,12:51:00,153.93,154.04,153.93,154.02,151590
2017/12/04,12:52:00,154.02,154.05,153.98,154.03,42868
2017/12/04,12:53:00,154.03,154.06,154.00,154.02,38045
2017/12/04,12:54:00,154.02,154.03,153.97,154.01,24393
2017/12/04,12:55:00,154.00,154.02,153.99,154.00,24231
2017/12/04,12:56:00,154.00,154.01,153.98,153.98,50082
2017/12/04,12:57:00,153.98,154.01,153.97,153.98,20743
2017/12/04,12:58:00,153.98,154.04,153.97,154.03,18644
2017/12/04,12:59:00,154.02,154.05,154.01,154.01,63579
2017/12/04,13:00:00,154.01,154.04,153.99,154.02,31750
2017/12/04,13:01:00,154.02,154.09,154.02,154.09,184620
2017/12/04,13:02:00,154.09,154.12,154.09,154.12,49492
2017/12/04,13:03:00,154.12,154.17,154.11,154.15,34226
2017/12/04,13:04:00,154.16,154.17,154.14,154.17,37188
2017/12/04,13:05:00,154.17,154.18,154.15,154.16,38191
2017/12/04,13:06:00,154.17,154.20,154.16,154.17,94036
2017/12/04,13:07:00,154.17,154.25,154.17,154.20,77464
2017/12/04,13:08:00,154.21,154.21,154.09,154.14,42301
2017/12/04,13:09:00,154.15,154.17,154.10,154.15,39820
2017/12/04,13:10:00,154.14,154.17,154.11,154.11,65350
2017/12/04,13:11:00,154.10,154.15,154.09,154.14,127322
2017/12/04,13:12:00,154.15,154.19,154.14,154.19,33558
2017/12/04,13:13:00,154.19,154.23,154.18,154.20,80819
2017/12/04,13:14:00,154.21,154.25,154.21,154.25,32711
2017/12/04,13:15:00,154.25,154.25,154.22,154.25,34389
2017/12/04,13:16:00,154.25,154.28,154.23,154.27,19170
2017/12/04,13:17:00,154.26,154.27,154.24,154.25,25081
2017/12/04,13:18:00,154.25,154.25,154.19,154.19,43879
2017/12/04,13:19:00,154.19,154.20,154.10,154.12,31353
2017/12/04,13:20:00,154.11,154.14,154.10,154.11,89367
2017/12/04,13:21:00,154.10,154.14,154.10,154.12,36392
2017/12/04,13:22:00,154.12,154.20,154.12,154.13,50705
2017/12/04,13:23:00,154.12,154.16,154.09,154.11,23460
2017/12/04,13:24:00,154.12,154.17,154.11,154.15,120484
2017/12/04,13:25:00,154.15,154.18,154.14,154.17,27361
2017/12/04,13:26:00,154.17,154.19,154.14,154.15,53822
2017/12/04,13:27:00,154.15,154.17,154.08,154.09,81284
2017/12/04,13:28:00,154.09,154.13,154.09,154.12,47026
2017/12/04,13:29:00,154.12,154.13,154.04,154.04,41906
2017/12/04,13:30:00,154.04,154.10,154.04,154.06,19360
2017/12/04,13:31:00,154.06,154.08,154.01,154.06,51732
2017/12/04,13:32:00,154.06,154.10,154.03,154.06,17351
2017/12/04,13:33:00,154.07,154.08,154.03,154.06,12273
2017/12/04,13:34:00,154.07,154.09,154.05,154.09,33425
2017/12/04,13:35:00,154.10,154.12,154.08,154.09,21467
2017/12/04,13:36:00,154.09,154.11,154.07,154.07,70970
2017/12/04,13:37:00,154.07,154.10,154.06,154.07,41919
2017/12/04,13:38:00,154.07,154.09,154.04,154.05,46929
2017/12/04,13:39:00,154.06,154.10,154.06,154.10,50041
2017/12/04,13:40:00,154.10,154.15,154.09,154.14,29261
2017/12/04,13:41:00,154.13,154.13,154.10,154.12,38970
2017/12/04,13:42:00,154.12,154.14,154.09,154.14,22986
2017/12/04,13:43:00,154.13,154.16,154.11,154.16,31017
2017/12/04,13:44:00,154.16,154.20,154.15,154.18,24639
2017/12/04,13:45:00,154.18,154.19,154.14,154.18,65351
2017/12/04,13:46:00,154.18,154.19,154.16,154.17,33611
2017/12/04,13:47:00,154.18,154.20,154.16,154.16,19782
2017/12/04,13:48:00,154.17,154.17,154.14,154.14,19871
2017/12/04,13:49:00,154.14,154.17,154.13,154.15,13688
2017/12/04,13:50:00,154.15,154.15,154.03,154.03,36601
2017/12/04,13:51:00,154.04,154.04,153.99,154.04,65887
2017/12/04,13:52:00,154.04,154.06,154.03,154.05,41524
2017/12/04,13:53:00,154.05,154.09,154.04,154.09,36742
2017/12/04,13:54:00,154.10,154.10,154.02,154.04,25393
2017/12/04,13:55:00,154.04,154.15,154.04,154.15,81063
2017/12/04,13:56:00,154.15,154.17,154.13,154.14,62664
2017/12/04,13:57:00,154.14,154.19,154.14,154.19,61235
2017/12/04,13:58:00,154.18,154.20,154.16,154.19,50459
2017/12/04,13:59:00,154.20,154.25,154.20,154.25,23141
2017/12/04,14:00:00,154.25,154.25,154.21,154.22,17205
2017/12/04,14:01:00,154.22,154.23,154.18,154.19,41051
2017/12/04,14:02:00,154.19,154.19,154.16,154.17,16954
2017/12/04,14:03:00,154.17,154.17,154.15,154.16,14982
2017/12/04,14:04:00,154.16,154.17,154.14,154.15,17299
2017/12/04,14:05:00,154.16,154.16,154.09,154.12,29658
2017/12/04,14:06:00,154.12,154.12,154.00,154.04,46127
2017/12/04,14:07:00,154.03,154.06,153.97,154.06,229983
2017/12/04,14:08:00,154.06,154.08,154.01,154.02,99635
2017/12/04,14:09:00,154.02,154.02,153.95,154.00,146905
2017/12/04,14:10:00,154.00,154.01,153.94,153.94,92655
2017/12/04,14:11:00,153.94,153.95,153.84,153.90,225152
2017/12/04,14:12:00,153.89,153.94,153.87,153.93,31133
2017/12/04,14:13:00,153.93,153.98,153.90,153.95,55269
2017/12/04,14:14:00,153.96,153.99,153.90,153.90,32165
2017/12/04,14:15:00,153.90,153.91,153.87,153.88,82112
2017/12/04,14:16:00,153.87,153.96,153.86,153.90,62635
2017/12/04,14:17:00,153.90,153.90,153.80,153.87,184449
2017/12/04,14:18:00,153.88,153.92,153.84,153.86,57395
2017/12/04,14:19:00,153.86,153.87,153.71,153.74,89336
2017/12/04,14:20:00,153.74,153.76,153.67,153.67,104168
2017/12/04,14:21:00,153.67,153.81,153.65,153.80,48201
2017/12/04,14:22:00,153.80,153.81,153.77,153.78,14681
2017/12/04,14:23:00,153.78,153.78,153.72,153.75,40540
2017/12/04,14:24:00,153.75,153.77,153.66,153.70,23040
2017/12/04,14:25:00,153.71,153.71,153.61,153.64,51140
2017/12/04,14:26:00,153.65,153.68,153.54,153.57,66487
2017/12/04,14:27:00,153.58,153.64,153.58,153.64,64094
2017/12/04,14:28:00,153.64,153.67,153.61,153.61,75436
2017/12/04,14:29:00,153.61,153.62,153.55,153.62,54612
2017/12/04,14:30:00,153.61,153.61,153.49,153.54,186727
2017/12/04,14:31:00,153.54,153.54,153.46,153.46,143449
2017/12/04,14:32:00,153.46,153.48,153.33,153.36,140975
2017/12/04,14:33:00,153.36,153.46,153.33,153.45,137040
2017/12/04,14:34:00,153.46,153.46,153.36,153.37,75492
2017/12/04,14:35:00,153.36,153.40,153.30,153.39,92652
2017/12/04,14:36:00,153.39,153.45,153.35,153.36,93138
2017/12/04,14:37:00,153.36,153.41,153.33,153.40,29598
2017/12/04,14:38:00,153.39,153.50,153.37,153.48,157790
2017/12/04,14:39:00,153.48,153.52,153.46,153.50,43007
2017/12/04,14:40:00,153.49,153.55,153.47,153.50,102329
2017/12/04,14:41:00,153.50,153.53,153.47,153.50,47670
2017/12/04,14:42:00,153.50,153.51,153.47,153.51,31052
2017/12/04,14:43:00,153.51,153.52,153.45,153.46,55039
2017/12/04,14:44:00,153.46,153.46,153.30,153.33,138311
2017/12/04,14:45:00,153.33,153.40,153.33,153.39,58268
2017/12/04,14:46:00,153.39,153.47,153.36,153.36,78575
2017/12/04,14:47:00,153.36,153.40,153.33,153.36,68978
2017/12/04,14:48:00,153.37,153.37,153.27,153.31,130148
2017/12/04,14:49:00,153.31,153.38,153.29,153.37,207653
2017/12/04,14:50:00,153.37,153.40,153.31,153.32,37274
2017/12/04,14:51:00,153.32,153.35,153.27,153.33,47259
2017/12/04,14:52:00,153.33,153.45,153.32,153.44,51515
2017/12/04,14:53:00,153.44,153.47,153.39,153.45,395610
2017/12/04,14:54:00,153.45,153.45,153.38,153.41,32087
2017/12/04,14:55:00,153.41,153.41,153.36,153.37,35347
2017/12/04,14:56:00,153.37,153.43,153.36,153.42,29993
2017/12/04,14:57:00,153.42,153.42,153.38,153.39,21204
2017/12/04,14:58:00,153.39,153.41,153.25,153.31,154509
2017/12/04,14:59:00,153.31,153.32,153.25,153.30,27322
2017/12/04,15:00:00,153.30,153.35,153.23,153.29,78444
2017/12/04,15:01:00,153.29,153.30,153.19,153.20,217151
2017/12/04,15:02:00,153.21,153.23,153.13,153.14,118709
2017/12/04,15:03:00,153.14,153.16,153.05,153.15,156031
2017/12/04,15:04:00,153.14,153.15,153.09,153.12,54930
2017/12/04,15:05:00,153.12,153.26,153.12,153.25,89356
2017/12/04,15:06:00,153.25,153.29,153.20,153.21,188871
2017/12/04,15:07:00,153.21,153.23,153.17,153.22,47663
2017/12/04,15:08:00,153.22,153.22,153.14,153.15,45855
2017/12/04,15:09:00,153.15,153.24,153.13,153.24,34048
2017/12/04,15:10:00,153.24,153.36,153.23,153.35,149882
2017/12/04,15:11:00,153.35,153.36,153.28,153.28,57102
2017/12/04,15:12:00,153.28,153.28,153.24,153.25,11179
2017/12/04,15:13:00,153.25,153.28,153.20,153.21,107387
2017/12/04,15:14:00,153.22,153.24,153.19,153.24,45463
2017/12/04,15:15:00,153.24,153.26,153.19,153.21,33161
2017/12/04,15:16:00,153.21,153.22,153.18,153.18,27630
2017/12/04,15:17:00,153.19,153.19,153.12,153.14,110402
2017/12/04,15:18:00,153.15,153.20,153.13,153.15,132131
2017/12/04,15:19:00,153.15,153.23,153.15,153.23,105908
2017/12/04,15:20:00,153.23,153.25,153.08,153.08,77654
2017/12/04,15:21:00,153.08,153.16,153.08,153.15,90537
2017/12/04,15:22:00,153.15,153.21,153.14,153.20,78789
2017/12/04,15:23:00,153.20,153.34,153.19,153.34,154765
2017/12/04,15:24:00,153.34,153.35,153.29,153.32,88530
2017/12/04,15:25:00,153.32,153.35,153.30,153.33,110021
2017/12/04,15:26:00,153.33,153.34,153.25,153.28,59521
2017/12/04,15:27:00,153.28,153.28,153.20,153.25,52657
2017/12/04,15:28:00,153.26,153.26,153.16,153.22,201160
2017/12/04,15:29:00,153.23,153.23,153.18,153.20,84936
2017/12/04,15:30:00,153.20,153.24,153.17,153.18,131005
2017/12/04,15:31:00,153.16,153.32,153.10,153.28,151777
2017/12/04,15:32:00,153.27,153.30,153.12,153.14,247797
2017/12/04,15:33:00,153.14,153.16,153.03,153.05,179972
2017/12/04,15:34:00,153.05,153.06,153.00,153.02,154472
2017/12/04,15:35:00,153.02,153.04,152.99,153.04,55631
2017/12/04,15:36:00,153.04,153.08,153.03,153.04,54357
2017/12/04,15:37:00,153.04,153.04,152.77,152.85,372152
2017/12/04,15:38:00,152.85,152.93,152.80,152.85,133185
2017/12/04,15:39:00,152.86,152.86,152.76,152.78,122624
2017/12/04,15:40:00,152.78,152.81,152.72,152.73,156284
2017/12/04,15:41:00,152.73,152.80,152.72,152.79,88758
2017/12/04,15:42:00,152.79,152.85,152.75,152.81,142147
2017/12/04,15:43:00,152.81,152.82,152.74,152.82,337088
2017/12/04,15:44:00,152.83,152.83,152.69,152.79,250090
2017/12/04,15:45:00,152.79,152.81,152.76,152.79,67592
2017/12/04,15:46:00,152.79,152.80,152.73,152.75,681430
2017/12/04,15:47:00,152.75,152.75,152.59,152.63,193812
2017/12/04,15:48:00,152.63,152.70,152.57,152.64,201708
2017/12/04,15:49:00,152.65,152.69,152.60,152.65,156375
2017/12/04,15:50:00,152.65,152.65,152.56,152.60,212426
2017/12/04,15:51:00,152.61,152.75,152.61,152.74,285083
2017/12/04,15:52:00,152.74,152.81,152.73,152.80,140917
2017/12/04,15:53:00,152.81,152.81,152.72,152.76,246063
2017/12/04,15:54:00,152.76,152.76,152.68,152.75,184458
2017/12/04,15:55:00,152.75,152.77,152.69,152.76,194233
2017/12/04,15:56:00,152.75,152.87,152.73,152.86,229432
2017/12/04,15:57:00,152.85,152.85,152.76,152.78,209919
2017/12/04,15:58:00,152.78,152.79,152.73,152.78,194831
2017/12/04,15:59:00,152.78,152.87,152.76,152.85,586980
2017/12/04,16:00:00,152.85,152.89,152.71,152.71,1243086
2017/12/05,09:31:00,152.64,152.68,152.13,152.14,577941
2017/12/05,09:32:00,152.14,152.65,152.10,152.65,319711
2017/12/05,09:33:00,152.65,152.66,152.49,152.54,248085
2017/12/05,09:34:00,152.54,152.88,152.52,152.85,213366
2017/12/05,09:35:00,152.85,152.97,152.77,152.96,267788
2017/12/05,09:36:00,152.97,153.11,152.97,153.06,215990
2017/12/05,09:37:00,153.07,153.20,153.04,153.18,183415
2017/12/05,09:38:00,153.18,153.38,153.18,153.36,332328
2017/12/05,09:39:00,153.37,153.44,153.25,153.44,402975
2017/12/05,09:40:00,153.43,153.48,153.32,153.34,247331
2017/12/05,09:41:00,153.34,153.46,153.34,153.40,205480
2017/12/05,09:42:00,153.40,153.53,153.38,153.53,227201
2017/12/05,09:43:00,153.53,153.59,153.49,153.54,208237
2017/12/05,09:44:00,153.54,153.69,153.54,153.60,254807
2017/12/05,09:45:00,153.59,153.64,153.46,153.49,188743
2017/12/05,09:46:00,153.49,153.58,153.47,153.56,504577
2017/12/05,09:47:00,153.56,153.59,153.46,153.54,151049
2017/12/05,09:48:00,153.53,153.53,153.44,153.46,86489
2017/12/05,09:49:00,153.47,153.55,153.45,153.53,187156
2017/12/05,09:50:00,153.53,153.58,153.47,153.53,244196
2017/12/05,09:51:00,153.53,153.64,153.49,153.63,179747
2017/12/05,09:52:00,153.63,153.73,153.47,153.48,141165
2017/12/05,09:53:00,153.48,153.53,153.45,153.49,132801
2017/12/05,09:54:00,153.49,153.54,153.46,153.51,119659
2017/12/05,09:55:00,153.51,153.52,153.46,153.51,117567
2017/12/05,09:56:00,153.50,153.68,153.50,153.67,106159
2017/12/05,09:57:00,153.67,153.80,153.65,153.80,110980
2017/12/05,09:58:00,153.79,153.94,153.79,153.92,229073
2017/12/05,09:59:00,153.92,153.92,153.64,153.66,134834
2017/12/05,10:00:00,153.66,153.73,153.63,153.68,144514
2017/12/05,10:01:00,153.68,153.77,153.67,153.73,81115
2017/12/05,10:02:00,153.73,153.91,153.72,153.90,129427
2017/12/05,10:03:00,153.90,153.96,153.80,153.90,137470
2017/12/05,10:04:00,153.90,154.08,153.90,154.00,174479
2017/12/05,10:05:00,154.00,154.01,153.91,153.95,116204
2017/12/05,10:06:00,153.95,153.95,153.82,153.84,69336
2017/12/05,10:07:00,153.84,153.90,153.80,153.81,66593
2017/12/05,10:08:00,153.81,153.84,153.76,153.77,100881
2017/12/05,10:09:00,153.78,153.85,153.75,153.84,127673
2017/12/05,10:10:00,153.83,153.85,153.74,153.76,154171
2017/12/05,10:11:00,153.77,153.89,153.76,153.77,40680
2017/12/05,10:12:00,153.77,153.77,153.57,153.59,198208
2017/12/05,10:13:00,153.59,153.71,153.59,153.67,231867
2017/12/05,10:14:00,153.67,153.77,153.65,153.72,130016
2017/12/05,10:15:00,153.74,153.80,153.63,153.68,394031
2017/12/05,10:16:00,153.68,153.72,153.61,153.61,60338
2017/12/05,10:17:00,153.61,153.67,153.58,153.63,68836
2017/12/05,10:18:00,153.63,153.73,153.60,153.73,112919
2017/12/05,10:19:00,153.72,153.94,153.71,153.85,246882
2017/12/05,10:20:00,153.85,153.88,153.81,153.87,77187
2017/12/05,10:21:00,153.88,153.92,153.82,153.88,44507
2017/12/05,10:22:00,153.88,153.92,153.85,153.86,99864
2017/12/05,10:23:00,153.86,153.89,153.74,153.74,100593
2017/12/05,10:24:00,153.74,153.85,153.74,153.80,55086
2017/12/05,10:25:00,153.80,153.80,153.74,153.78,92913
2017/12/05,10:26:00,153.77,153.88,153.71,153.87,72568
2017/12/05,10:27:00,153.87,153.92,153.78,153.78,88645
2017/12/05,10:28:00,153.78,153.80,153.71,153.80,120959
2017/12/05,10:29:00,153.80,153.84,153.73,153.76,72345
2017/12/05,10:30:00,153.76,153.82,153.72,153.78,82829
2017/12/05,10:31:00,153.77,153.77,153.66,153.77,71109
2017/12/05,10:32:00,153.77,153.90,153.70,153.89,105980
2017/12/05,10:33:00,153.89,153.90,153.81,153.84,99246
2017/12/05,10:34:00,153.84,153.89,153.83,153.89,34209
2017/12/05,10:35:00,153.89,153.94,153.88,153.89,52821
2017/12/05,10:36:00,153.88,153.96,153.86,153.94,57715
2017/12/05,10:37:00,153.94,153.98,153.86,153.87,85624
2017/12/05,10:38:00,153.87,153.96,153.83,153.85,47668
2017/12/05,10:39:00,153.83,153.86,153.77,153.80,67083
2017/12/05,10:40:00,153.80,153.83,153.75,153.79,50074
2017/12/05,10:41:00,153.79,153.94,153.79,153.93,202794
2017/12/05,10:42:00,153.94,153.97,153.91,153.95,39541
2017/12/05,10:43:00,153.95,153.95,153.86,153.86,74822
2017/12/05,10:44:00,153.86,153.94,153.86,153.92,106283
2017/12/05,10:45:00,153.93,153.94,153.88,153.94,24156
2017/12/05,10:46:00,153.93,153.95,153.90,153.93,29281
2017/12/05,10:47:00,153.93,153.99,153.93,153.97,51854
2017/12/05,10:48:00,153.97,154.01,153.95,153.96,28786
2017/12/05,10:49:00,153.96,154.00,153.94,153.99,26998
2017/12/05,10:50:00,153.98,154.06,153.97,154.03,107395
2017/12/05,10:51:00,154.03,154.04,153.92,153.96,82602
2017/12/05,10:52:00,153.96,153.96,153.80,153.81,136367
2017/12/05,10:53:00,153.81,153.85,153.79,153.83,54951
2017/12/05,10:54:00,153.84,153.95,153.84,153.90,116655
2017/12/05,10:55:00,153.90,153.97,153.85,153.92,91299
2017/12/05,10:56:00,153.92,153.97,153.92,153.96,35391
2017/12/05,10:57:00,153.96,153.99,153.90,153.91,51605
2017/12/05,10:58:00,153.91,153.95,153.87,153.93,54434
2017/12/05,10:59:00,153.93,154.10,153.92,154.06,185769
2017/12/05,11:00:00,154.05,154.08,154.02,154.06,52854
2017/12/05,11:01:00,154.07,154.14,154.07,154.13,41765
2017/12/05,11:02:00,154.13,154.20,154.13,154.17,163238
2017/12/05,11:03:00,154.17,154.20,154.13,154.19,67839
2017/12/05,11:04:00,154.20,154.20,154.14,154.15,43631
2017/12/05,11:05:00,154.14,154.17,154.12,154.16,65233
2017/12/05,11:06:00,154.18,154.22,154.18,154.20,81511
2017/12/05,11:07:00,154.20,154.25,154.20,154.24,90710
2017/12/05,11:08:00,154.23,154.26,154.21,154.22,33197
2017/12/05,11:09:00,154.23,154.26,154.22,154.26,117352
2017/12/05,11:10:00,154.26,154.28,154.23,154.25,57304
2017/12/05,11:11:00,154.26,154.31,154.26,154.31,90661
2017/12/05,11:12:00,154.31,154.39,154.31,154.37,166283
2017/12/05,11:13:00,154.37,154.46,154.37,154.45,296667
2017/12/05,11:14:00,154.45,154.50,154.44,154.48,251462
2017/12/05,11:15:00,154.48,154.48,154.42,154.44,156682
2017/12/05,11:16:00,154.44,154.47,154.44,154.45,38840
2017/12/05,11:17:00,154.45,154.49,154.43,154.46,131177
2017/12/05,11:18:00,154.46,154.50,154.44,154.49,80964
2017/12/05,11:19:00,154.49,154.49,154.44,154.45,99219
2017/12/05,11:20:00,154.45,154.50,154.44,154.44,101224
2017/12/05,11:21:00,154.45,154.46,154.40,154.43,108421
2017/12/05,11:22:00,154.43,154.48,154.43,154.48,53890
2017/12/05,11:23:00,154.49,154.55,154.48,154.53,185871
2017/12/05,11:24:00,154.53,154.54,154.44,154.46,70865
2017/12/05,11:25:00,154.46,154.49,154.43,154.43,34564
2017/12/05,11:26:00,154.43,154.47,154.41,154.45,100659
2017/12/05,11:27:00,154.45,154.45,154.42,154.45,41466
2017/12/05,11:28:00,154.45,154.46,154.38,154.39,120415
2017/12/05,11:29:00,154.39,154.39,154.33,154.36,92900
2017/12/05,11:30:00,154.36,154.37,154.31,154.37,83624
2017/12/05,11:31:00,154.36,154.45,154.36,154.39,53117
2017/12/05,11:32:00,154.40,154.42,154.37,154.38,14968
2017/12/05,11:33:00,154.38,154.43,154.34,154.42,21072
2017/12/05,11:34:00,154.43,154.43,154.29,154.29,53820
2017/12/05,11:35:00,154.29,154.36,154.29,154.32,42781
2017/12/05,11:36:00,154.32,154.35,154.26,154.28,74594
2017/12/05,11:37:00,154.28,154.30,154.22,154.23,71617
2017/12/05,11:38:00,154.23,154.27,154.20,154.23,64785
2017/12/05,11:39:00,154.23,154.27,154.20,154.22,53255
2017/12/05,11:40:00,154.22,154.22,154.15,154.20,140408
2017/12/05,11:41:00,154.20,154.25,154.19,154.24,51334
2017/12/05,11:42:00,154.24,154.32,154.23,154.30,62975
2017/12/05,11:43:00,154.31,154.32,154.28,154.31,17305
2017/12/05,11:44:00,154.31,154.31,154.24,154.27,30102
2017/12/05,11:45:00,154.27,154.31,154.25,154.26,27392
2017/12/05,11:46:00,154.25,154.27,154.21,154.26,135468
2017/12/05,11:47:00,154.26,154.30,154.24,154.26,156076
2017/12/05,11:48:00,154.26,154.27,154.22,154.26,101994
2017/12/05,11:49:00,154.26,154.29,154.24,154.27,11402
2017/12/05,11:50:00,154.27,154.31,154.26,154.28,167295
2017/12/05,11:51:00,154.28,154.29,154.24,154.25,59066
2017/12/05,11:52:00,154.25,154.31,154.23,154.29,32108
2017/12/05,11:53:00,154.28,154.29,154.24,154.26,13103
2017/12/05,11:54:00,154.26,154.29,154.20,154.24,40722
2017/12/05,11:55:00,154.24,154.24,154.11,154.13,66084
2017/12/05,11:56:00,154.13,154.14,154.04,154.04,163123
2017/12/05,11:57:00,154.05,154.06,154.00,154.02,100668
2017/12/05,11:58:00,154.03,154.05,154.00,154.00,136052
2017/12/05,11:59:00,154.00,154.02,153.88,153.90,100866
2017/12/05,12:00:00,153.90,153.99,153.90,153.96,89679
2017/12/05,12:01:00,153.95,153.99,153.91,153.99,78811
2017/12/05,12:02:00,153.98,154.03,153.89,153.90,142851
2017/12/05,12:03:00,153.90,153.91,153.86,153.89,69326
2017/12/05,12:04:00,153.89,153.90,153.80,153.81,74380
2017/12/05,12:05:00,153.81,153.90,153.81,153.84,123287
2017/12/05,12:06:00,153.84,153.85,153.81,153.84,44465
2017/12/05,12:07:00,153.84,153.85,153.79,153.79,34987
2017/12/05,12:08:00,153.79,153.85,153.75,153.77,97925
2017/12/05,12:09:00,153.78,153.84,153.75,153.81,53921
2017/12/05,12:10:00,153.81,153.83,153.78,153.81,31038
2017/12/05,12:11:00,153.81,153.88,153.80,153.88,30258
2017/12/05,12:12:00,153.88,153.92,153.86,153.90,27297
2017/12/05,12:13:00,153.91,153.92,153.89,153.89,18418
2017/12/05,12:14:00,153.89,153.91,153.87,153.91,32803
2017/12/05,12:15:00,153.91,153.95,153.89,153.90,25049
2017/12/05,12:16:00,153.89,153.92,153.88,153.90,16459
2017/12/05,12:17:00,153.90,153.93,153.77,153.77,38981
2017/12/05,12:18:00,153.78,153.82,153.76,153.78,51129
2017/12/05,12:19:00,153.78,153.91,153.76,153.90,95484
2017/12/05,12:20:00,153.89,153.91,153.87,153.88,37433
2017/12/05,12:21:00,153.88,153.88,153.72,153.72,93861
2017/12/05,12:22:00,153.72,153.72,153.63,153.69,132639
2017/12/05,12:23:00,153.68,153.76,153.68,153.69,238481
2017/12/05,12:24:00,153.69,153.72,153.65,153.72,482350
2017/12/05,12:25:00,153.72,153.76,153.67,153.71,57238
2017/12/05,12:26:00,153.71,153.78,153.69,153.77,124540
2017/12/05,12:27:00,153.77,153.87,153.77,153.84,87397
2017/12/05,12:28:00,153.84,153.86,153.82,153.86,25362
2017/12/05,12:29:00,153.84,153.85,153.79,153.82,17609
2017/12/05,12:30:00,153.82,153.86,153.82,153.83,27079
2017/12/05,12:31:00,153.82,153.85,153.82,153.85,16571
2017/12/05,12:32:00,153.85,153.89,153.80,153.84,24155
2017/12/05,12:33:00,153.84,153.90,153.84,153.87,27540
2017/12/05,12:34:00,153.87,153.91,153.86,153.88,44297
2017/12/05,12:35:00,153.89,153.94,153.89,153.94,33763
2017/12/05,12:36:00,153.95,153.97,153.90,153.91,61299
2017/12/05,12:37:00,153.91,153.94,153.89,153.92,89779
2017/12/05,12:38:00,153.93,153.94,153.92,153.94,26257
2017/12/05,12:39:00,153.93,153.94,153.89,153.91,64043
2017/12/05,12:40:00,153.90,153.94,153.89,153.94,9510
2017/12/05,12:41:00,153.95,153.96,153.84,153.86,53847
2017/12/05,12:42:00,153.86,153.88,153.84,153.88,29339
2017/12/05,12:43:00,153.87,153.90,153.86,153.89,15993
2017/12/05,12:44:00,153.89,153.98,153.89,153.98,17793
2017/12/05,12:45:00,153.98,154.01,153.96,153.97,69792
2017/12/05,12:46:00,153.97,154.04,153.97,154.03,33480
2017/12/05,12:47:00,154.03,154.03,153.96,153.98,26680
2017/12/05,12:48:00,153.98,153.98,153.88,153.88,38554
2017/12/05,12:49:00,153.88,153.93,153.86,153.92,46383
2017/12/05,12:50:00,153.92,153.93,153.90,153.91,33297
2017/12/05,12:51:00,153.91,153.94,153.90,153.90,24232
2017/12/05,12:52:00,153.90,153.93,153.88,153.88,17292
2017/12/05,12:53:00,153.87,153.88,153.80,153.81,51625
2017/12/05,12:54:00,153.81,153.86,153.80,153.86,307658
2017/12/05,12:55:00,153.85,153.86,153.82,153.83,9400
2017/12/05,12:56:00,153.84,153.87,153.83,153.86,162113
2017/12/05,12:57:00,153.86,153.88,153.74,153.75,51732
2017/12/05,12:58:00,153.75,153.75,153.64,153.67,110213
2017/12/05,12:59:00,153.66,153.69,153.58,153.58,154574
2017/12/05,13:00:00,153.58,153.59,153.47,153.58,131861
2017/12/05,13:01:00,153.57,153.58,153.50,153.55,54046
2017/12/05,13:02:00,153.54,153.54,153.43,153.47,187689
2017/12/05,13:03:00,153.47,153.47,153.41,153.42,72534
2017/12/05,13:04:00,153.42,153.57,153.41,153.57,81842
2017/12/05,13:05:00,153.57,153.59,153.47,153.53,48953
2017/12/05,13:06:00,153.52,153.55,153.51,153.52,29883
2017/12/05,13:07:00,153.51,153.52,153.45,153.50,72137
2017/12/05,13:08:00,153.48,153.49,153.41,153.44,69708
2017/12/05,13:09:00,153.44,153.52,153.43,153.44,37224
2017/12/05,13:10:00,153.44,153.45,153.37,153.38,48161
2017/12/05,13:11:00,153.38,153.48,153.36,153.46,46162
2017/12/05,13:12:00,153.46,153.53,153.46,153.51,141458
2017/12/05,13:13:00,153.51,153.58,153.51,153.55,50153
2017/12/05,13:14:00,153.55,153.58,153.54,153.55,19980
2017/12/05,13:15:00,153.54,153.56,153.51,153.52,51193
2017/12/05,13:16:00,153.51,153.52,153.47,153.48,52907
2017/12/05,13:17:00,153.48,153.54,153.45,153.48,25475
2017/12/05,13:18:00,153.47,153.49,153.41,153.42,32980
2017/12/05,13:19:00,153.43,153.52,153.43,153.52,21485
2017/12/05,13:20:00,153.52,153.69,153.51,153.69,174674
2017/12/05,13:21:00,153.69,153.82,153.66,153.80,158143
2017/12/05,13:22:00,153.81,153.81,153.76,153.80,102351
2017/12/05,13:23:00,153.81,153.85,153.78,153.82,102311
2017/12/05,13:24:00,153.81,153.84,153.78,153.79,32782
2017/12/05,13:25:00,153.79,153.79,153.72,153.76,34976
2017/12/05,13:26:00,153.75,153.76,153.72,153.72,13945
2017/12/05,13:27:00,153.71,153.80,153.71,153.77,32564
2017/12/05,13:28:00,153.77,153.78,153.72,153.73,52091
2017/12/05,13:29:00,153.73,153.79,153.72,153.72,25867
2017/12/05,13:30:00,153.71,153.80,153.71,153.76,18636
2017/12/05,13:31:00,153.76,153.79,153.73,153.75,11408
2017/12/05,13:32:00,153.75,153.78,153.73,153.77,37198
2017/12/05,13:33:00,153.77,153.77,153.69,153.73,61319
2017/12/05,13:34:00,153.74,153.76,153.72,153.74,27018
2017/12/05,13:35:00,153.75,153.76,153.70,153.71,128945
2017/12/05,13:36:00,153.70,153.89,153.70,153.88,86461
2017/12/05,13:37:00,153.88,153.89,153.82,153.83,132174
2017/12/05,13:38:00,153.83,153.83,153.80,153.81,6869
2017/12/05,13:39:00,153.81,153.81,153.76,153.80,6676
2017/12/05,13:40:00,153.80,153.80,153.77,153.79,6330
2017/12/05,13:41:00,153.79,153.79,153.71,153.74,14097
2017/12/05,13:42:00,153.73,153.76,153.72,153.72,15240
2017/12/05,13:43:00,153.73,153.75,153.72,153.74,9781
2017/12/05,13:44:00,153.74,153.74,153.66,153.71,17087
2017/12/05,13:45:00,153.71,153.81,153.71,153.75,21807
2017/12/05,13:46:00,153.75,153.76,153.73,153.74,26064
2017/12/05,13:47:00,153.74,153.78,153.73,153.74,9411
2017/12/05,13:48:00,153.75,153.75,153.70,153.71,60520
2017/12/05,13:49:00,153.72,153.73,153.62,153.65,29099
2017/12/05,13:50:00,153.65,153.73,153.65,153.73,9447
2017/12/05,13:51:00,153.73,153.77,153.73,153.74,16966
2017/12/05,13:52:00,153.75,153.75,153.70,153.74,21486
2017/12/05,13:53:00,153.74,153.77,153.72,153.77,15862
2017/12/05,13:54:00,153.77,153.77,153.68,153.68,44319
2017/12/05,13:55:00,153.69,153.70,153.66,153.66,17144
2017/12/05,13:56:00,153.66,153.68,153.63,153.63,119065
2017/12/05,13:57:00,153.62,153.68,153.61,153.67,11551
2017/12/05,13:58:00,153.67,153.69,153.65,153.68,6112
2017/12/05,13:59:00,153.68,153.69,153.67,153.67,13714
2017/12/05,14:00:00,153.68,153.72,153.67,153.71,30844
2017/12/05,14:01:00,153.71,153.72,153.70,153.72,23815
2017/12/05,14:02:00,153.73,153.74,153.67,153.71,19479
2017/12/05,14:03:00,153.71,153.71,153.68,153.69,4792
2017/12/05,14:04:00,153.68,153.70,153.64,153.64,20570
2017/12/05,14:05:00,153.64,153.65,153.62,153.63,40479
2017/12/05,14:06:00,153.62,153.69,153.60,153.69,10087
2017/12/05,14:07:00,153.69,153.69,153.64,153.66,5532
2017/12/05,14:08:00,153.64,153.67,153.64,153.65,7891
2017/12/05,14:09:00,153.65,153.66,153.61,153.63,25888
2017/12/05,14:10:00,153.63,153.68,153.61,153.68,7628
2017/12/05,14:11:00,153.68,153.69,153.63,153.66,63189
2017/12/05,14:12:00,153.66,153.67,153.61,153.62,33325
2017/12/05,14:13:00,153.62,153.65,153.61,153.63,27623
2017/12/05,14:14:00,153.63,153.65,153.60,153.63,45835
2017/12/05,14:15:00,153.64,153.64,153.49,153.50,64085
2017/12/05,14:16:00,153.50,153.51,153.46,153.51,64216
2017/12/05,14:17:00,153.51,153.54,153.50,153.50,15292
2017/12/05,14:18:00,153.50,153.50,153.35,153.35,311323
2017/12/05,14:19:00,153.35,153.45,153.35,153.41,61620
2017/12/05,14:20:00,153.41,153.42,153.36,153.38,81621
2017/12/05,14:21:00,153.38,153.40,153.26,153.26,79936
2017/12/05,14:22:00,153.26,153.28,153.15,153.25,252243
2017/12/05,14:23:00,153.25,153.25,153.20,153.23,82406
2017/12/05,14:24:00,153.23,153.29,153.23,153.25,80684
2017/12/05,14:25:00,153.25,153.34,153.24,153.32,43643
2017/12/05,14:26:00,153.33,153.36,153.32,153.34,43720
2017/12/05,14:27:00,153.34,153.37,153.32,153.35,25269
2017/12/05,14:28:00,153.36,153.38,153.34,153.37,29035
2017/12/05,14:29:00,153.38,153.38,153.31,153.33,13954
2017/12/05,14:30:00,153.32,153.32,153.28,153.31,25526
2017/12/05,14:31:00,153.32,153.32,153.19,153.20,40438
2017/12/05,14:32:00,153.20,153.25,153.17,153.20,61314
2017/12/05,14:33:00,153.20,153.23,153.16,153.18,43447
2017/12/05,14:34:00,153.19,153.22,153.15,153.16,18806
2017/12/05,14:35:00,153.16,153.23,153.13,153.22,28945
2017/12/05,14:36:00,153.22,153.24,153.19,153.23,26161
2017/12/05,14:37:00,153.23,153.31,153.22,153.29,35576
2017/12/05,14:38:00,153.28,153.28,153.16,153.17,43099
2017/12/05,14:39:00,153.17,153.23,153.13,153.17,65611
2017/12/05,14:40:00,153.17,153.17,153.07,153.10,169263
2017/12/05,14:41:00,153.10,153.21,153.08,153.20,88523
2017/12/05,14:42:00,153.20,153.22,153.19,153.21,34420
2017/12/05,14:43:00,153.21,153.21,153.13,153.14,37259
2017/12/05,14:44:00,153.14,153.14,153.06,153.13,59504
2017/12/05,14:45:00,153.14,153.19,153.13,153.15,51168
2017/12/05,14:46:00,153.15,153.15,153.04,153.09,88218
2017/12/05,14:47:00,153.09,153.12,153.06,153.06,70653
2017/12/05,14:48:00,153.07,153.08,153.01,153.05,82158
2017/12/05,14:49:00,153.05,153.06,152.97,152.98,88492
2017/12/05,14:50:00,152.98,153.03,152.95,153.02,51963
2017/12/05,14:51:00,153.01,153.06,153.00,153.03,100952
2017/12/05,14:52:00,153.03,153.04,152.94,152.95,221197
2017/12/05,14:53:00,152.95,153.05,152.95,153.05,74430
2017/12/05,14:54:00,153.03,153.04,152.95,152.96,48413
2017/12/05,14:55:00,152.97,152.97,152.88,152.94,77130
2017/12/05,14:56:00,152.95,152.96,152.92,152.92,66857
2017/12/05,14:57:00,152.92,152.96,152.80,152.80,191465
2017/12/05,14:58:00,152.81,152.86,152.74,152.77,119595
2017/12/05,14:59:00,152.77,152.82,152.74,152.78,34299
2017/12/05,15:00:00,152.78,152.90,152.78,152.88,115070
2017/12/05,15:01:00,152.87,152.89,152.82,152.84,187970
2017/12/05,15:02:00,152.84,152.88,152.81,152.83,35221
2017/12/05,15:03:00,152.83,152.89,152.82,152.87,88431
2017/12/05,15:04:00,152.86,152.92,152.86,152.90,122695
2017/12/05,15:05:00,152.91,153.04,152.91,153.01,142457
2017/12/05,15:06:00,153.01,153.01,152.93,152.95,43345
2017/12/05,15:07:00,152.95,153.03,152.90,153.01,84406
2017/12/05,15:08:00,153.01,153.07,153.01,153.03,94889
2017/12/05,15:09:00,153.03,153.07,153.03,153.06,64554
2017/12/05,15:10:00,153.06,153.07,152.95,152.96,57147
2017/12/05,15:11:00,152.96,152.99,152.90,152.99,34933
2017/12/05,15:12:00,152.99,153.07,152.98,153.07,38648
2017/12/05,15:13:00,153.05,153.11,153.04,153.10,70418
2017/12/05,15:14:00,153.10,153.19,153.10,153.17,82729
2017/12/05,15:15:00,153.17,153.19,153.14,153.14,39015
2017/12/05,15:16:00,153.15,153.17,153.05,153.08,277000
2017/12/05,15:17:00,153.09,153.09,152.99,153.04,63849
2017/12/05,15:18:00,153.04,153.04,152.86,152.87,204575
2017/12/05,15:19:00,152.89,152.89,152.81,152.82,105847
2017/12/05,15:20:00,152.82,152.91,152.82,152.91,32577
2017/12/05,15:21:00,152.91,152.91,152.86,152.89,49195
2017/12/05,15:22:00,152.89,152.95,152.88,152.93,61497
2017/12/05,15:23:00,152.93,152.95,152.90,152.94,49212
2017/12/05,15:24:00,152.94,153.11,152.94,153.10,114511
2017/12/05,15:25:00,153.10,153.11,153.06,153.07,42016
2017/12/05,15:26:00,153.08,153.11,153.05,153.07,48013
2017/12/05,15:27:00,153.09,153.12,153.08,153.10,40611
2017/12/05,15:28:00,153.10,153.12,153.09,153.10,36903
2017/12/05,15:29:00,153.10,153.18,153.10,153.17,71963
2017/12/05,15:30:00,153.17,153.20,153.09,153.09,76434
2017/12/05,15:31:00,153.08,153.13,153.06,153.11,68117
2017/12/05,15:32:00,153.11,153.11,153.03,153.05,85095
2017/12/05,15:33:00,153.06,153.09,153.05,153.05,74096
2017/12/05,15:34:00,153.04,153.06,153.01,153.02,30184
2017/12/05,15:35:00,153.02,153.06,152.96,152.97,45272
2017/12/05,15:36:00,152.97,153.00,152.94,152.98,86054
2017/12/05,15:37:00,152.98,153.01,152.95,152.95,19857
2017/12/05,15:38:00,152.96,152.98,152.92,152.94,42325
2017/12/05,15:39:00,152.94,152.97,152.92,152.95,29453
2017/12/05,15:40:00,152.96,153.00,152.92,152.95,40880
2017/12/05,15:41:00,152.95,152.98,152.90,152.98,48297
2017/12/05,15:42:00,152.98,153.06,152.98,153.06,186277
2017/12/05,15:43:00,153.06,153.08,153.03,153.04,106854
2017/12/05,15:44:00,153.04,153.07,153.00,153.01,62440
2017/12/05,15:45:00,153.01,153.06,153.00,153.00,29943
2017/12/05,15:46:00,153.00,153.01,152.93,152.94,144448
2017/12/05,15:47:00,152.94,152.97,152.92,152.93,114052
2017/12/05,15:48:00,152.93,152.93,152.81,152.83,127507
2017/12/05,15:49:00,152.84,152.86,152.77,152.85,169104
2017/12/05,15:50:00,152.85,152.89,152.83,152.86,144733
2017/12/05,15:51:00,152.86,152.87,152.76,152.78,290813
2017/12/05,15:52:00,152.78,152.81,152.75,152.77,137533
2017/12/05,15:53:00,152.77,152.78,152.70,152.70,88749
2017/12/05,15:54:00,152.70,152.75,152.67,152.71,95893
2017/12/05,15:55:00,152.71,152.77,152.71,152.76,131195
2017/12/05,15:56:00,152.77,152.90,152.77,152.87,124116
2017/12/05,15:57:00,152.89,152.97,152.87,152.95,193774
2017/12/05,15:58:00,152.95,152.97,152.90,152.94,124865
2017/12/05,15:59:00,152.93,152.94,152.86,152.86,218003
2017/12/05,16:00:00,152.87,152.93,152.74,152.81,631142
2017/12/06,09:31:00,152.26,152.30,152.06,152.17,247949
2017/12/06,09:32:00,152.17,152.44,152.11,152.36,366435
2017/12/06,09:33:00,152.37,152.43,152.33,152.41,126922
2017/12/06,09:34:00,152.41,152.42,152.29,152.37,201538
2017/12/06,09:35:00,152.38,152.70,152.34,152.64,223084
2017/12/06,09:36:00,152.64,152.68,152.55,152.62,204421
2017/12/06,09:37:00,152.63,152.68,152.58,152.65,162188
2017/12/06,09:38:00,152.63,152.90,152.62,152.89,331950
2017/12/06,09:39:00,152.89,152.99,152.87,152.93,187840
2017/12/06,09:40:00,152.93,153.08,152.93,153.07,208555
2017/12/06,09:41:00,153.07,153.12,153.02,153.04,206132
2017/12/06,09:42:00,153.04,153.12,152.99,153.10,161940
2017/12/06,09:43:00,153.12,153.19,153.10,153.12,294313
2017/12/06,09:44:00,153.12,153.16,153.01,153.04,73667
2017/12/06,09:45:00,153.04,153.09,153.02,153.07,102726
2017/12/06,09:46:00,153.07,153.09,152.86,152.93,178909
2017/12/06,09:47:00,152.94,153.03,152.88,152.93,184918
2017/12/06,09:48:00,152.89,152.94,152.87,152.90,71910
2017/12/06,09:49:00,152.90,152.94,152.78,152.79,140081
2017/12/06,09:50:00,152.79,152.83,152.74,152.74,151121
2017/12/06,09:51:00,152.74,152.83,152.70,152.71,86114
2017/12/06,09:52:00,152.70,152.73,152.67,152.73,53423
2017/12/06,09:53:00,152.73,152.76,152.70,152.71,149895
2017/12/06,09:54:00,152.71,152.97,152.71,152.94,158056
2017/12/06,09:55:00,152.94,152.97,152.84,152.91,95517
2017/12/06,09:56:00,152.90,153.06,152.90,153.04,116033
2017/12/06,09:57:00,153.05,153.05,152.97,153.00,81457
2017/12/06,09:58:00,152.99,153.18,152.99,153.14,86322
2017/12/06,09:59:00,153.14,153.18,153.07,153.17,77248
2017/12/06,10:00:00,153.18,153.19,152.99,153.00,65556
2017/12/06,10:01:00,153.00,153.33,153.00,153.33,87856
2017/12/06,10:02:00,153.34,153.38,153.32,153.35,192331
2017/12/06,10:03:00,153.35,153.35,153.24,153.29,164232
2017/12/06,10:04:00,153.27,153.27,153.16,153.25,66841
2017/12/06,10:05:00,153.26,153.26,153.16,153.18,63542
2017/12/06,10:06:00,153.18,153.30,153.18,153.24,51869
2017/12/06,10:07:00,153.24,153.25,153.13,153.14,84852
2017/12/06,10:08:00,153.15,153.29,153.15,153.22,70981
2017/12/06,10:09:00,153.22,153.23,153.15,153.19,49937
2017/12/06,10:10:00,153.18,153.25,153.15,153.24,130900
2017/12/06,10:11:00,153.24,153.24,153.06,153.11,57061
2017/12/06,10:12:00,153.11,153.13,153.07,153.07,45224
2017/12/06,10:13:00,153.08,153.11,152.91,152.91,140977
2017/12/06,10:14:00,152.89,152.99,152.86,152.96,87076
2017/12/06,10:15:00,152.96,152.99,152.90,152.90,49231
2017/12/06,10:16:00,152.91,153.01,152.91,152.99,62093
2017/12/06,10:17:00,153.00,153.01,152.84,152.90,151927
2017/12/06,10:18:00,152.90,153.03,152.88,153.02,67776
2017/12/06,10:19:00,153.03,153.06,152.94,152.95,78861
2017/12/06,10:20:00,152.93,153.01,152.91,152.98,112977
2017/12/06,10:21:00,153.00,153.07,152.98,153.01,131827
2017/12/06,10:22:00,153.00,153.06,152.96,152.98,153708
2017/12/06,10:23:00,152.98,153.04,152.98,153.04,15316
2017/12/06,10:24:00,153.04,153.18,153.04,153.17,143863
2017/12/06,10:25:00,153.17,153.18,153.02,153.04,53956
2017/12/06,10:26:00,153.05,153.12,153.04,153.07,111573
2017/12/06,10:27:00,153.07,153.17,153.04,153.14,63455
2017/12/06,10:28:00,153.14,153.19,153.10,153.11,75780
2017/12/06,10:29:00,153.11,153.12,153.08,153.10,60010
2017/12/06,10:30:00,153.10,153.14,153.06,153.11,45999
2017/12/06,10:31:00,153.11,153.17,153.11,153.16,29471
2017/12/06,10:32:00,153.16,153.21,153.14,153.15,51756
2017/12/06,10:33:00,153.16,153.19,153.07,153.11,121957
2017/12/06,10:34:00,153.11,153.12,153.07,153.07,61281
2017/12/06,10:35:00,153.07,153.07,152.95,152.95,64140
2017/12/06,10:36:00,152.95,152.99,152.92,152.93,63775
2017/12/06,10:37:00,152.94,153.02,152.93,153.01,29266
2017/12/06,10:38:00,153.01,153.02,152.95,152.95,41658
2017/12/06,10:39:00,152.95,152.95,152.73,152.78,147808
2017/12/06,10:40:00,152.78,152.79,152.63,152.69,158725
2017/12/06,10:41:00,152.69,152.89,152.68,152.87,87952
2017/12/06,10:42:00,152.88,152.95,152.86,152.86,81848
2017/12/06,10:43:00,152.84,152.89,152.83,152.86,53187
2017/12/06,10:44:00,152.87,152.88,152.76,152.83,19163
2017/12/06,10:45:00,152.83,152.91,152.81,152.87,102701
2017/12/06,10:46:00,152.86,153.08,152.83,153.04,299181
2017/12/06,10:47:00,153.04,153.13,152.99,153.10,82927
2017/12/06,10:48:00,153.10,153.10,153.04,153.07,61558
2017/12/06,10:49:00,153.07,153.08,153.02,153.03,61732
2017/12/06,10:50:00,153.04,153.08,153.02,153.04,34986
2017/12/06,10:51:00,153.04,153.05,153.00,153.01,45935
2017/12/06,10:52:00,153.02,153.04,152.99,153.00,61260
2017/12/06,10:53:00,152.99,153.00,152.94,152.98,107619
2017/12/06,10:54:00,152.99,153.03,152.97,153.01,26963
2017/12/06,10:55:00,153.01,153.01,152.94,152.98,15470
2017/12/06,10:56:00,152.98,153.07,152.90,153.05,51432
2017/12/06,10:57:00,153.06,153.23,153.06,153.18,123832
2017/12/06,10:58:00,153.18,153.26,153.17,153.19,198997
2017/12/06,10:59:00,153.20,153.27,153.19,153.26,80467
2017/12/06,11:00:00,153.26,153.30,153.23,153.29,135589
2017/12/06,11:01:00,153.28,153.29,153.19,153.20,85826
2017/12/06,11:02:00,153.20,153.26,153.20,153.23,19586
2017/12/06,11:03:00,153.23,153.23,153.16,153.22,66822
2017/12/06,11:04:00,153.22,153.23,153.19,153.23,42823
2017/12/06,11:05:00,153.23,153.24,153.19,153.20,55365
2017/12/06,11:06:00,153.19,153.24,153.13,153.14,33129
2017/12/06,11:07:00,153.16,153.23,153.16,153.20,18745
2017/12/06,11:08:00,153.21,153.22,153.16,153.18,49676
2017/12/06,11:09:00,153.17,153.24,153.15,153.24,61593
2017/12/06,11:10:00,153.24,153.29,153.22,153.29,48607
2017/12/06,11:11:00,153.29,153.32,153.26,153.26,40918
2017/12/06,11:12:00,153.26,153.29,153.23,153.29,102952
2017/12/06,11:13:00,153.29,153.29,153.21,153.24,96269
2017/12/06,11:14:00,153.21,153.24,153.20,153.20,7244
2017/12/06,11:15:00,153.21,153.31,153.21,153.29,32709
2017/12/06,11:16:00,153.29,153.31,153.23,153.27,25735
2017/12/06,11:17:00,153.28,153.33,153.26,153.30,78696
2017/12/06,11:18:00,153.30,153.31,153.22,153.23,119735
2017/12/06,11:19:00,153.23,153.26,153.18,153.19,57818
2017/12/06,11:20:00,153.20,153.24,153.20,153.23,15212
2017/12/06,11:21:00,153.23,153.29,153.21,153.28,29411
2017/12/06,11:22:00,153.29,153.45,153.29,153.40,187069
2017/12/06,11:23:00,153.42,153.52,153.41,153.49,211475
2017/12/06,11:24:00,153.50,153.52,153.44,153.45,97114
2017/12/06,11:25:00,153.44,153.46,153.37,153.37,115197
2017/12/06,11:26:00,153.37,153.37,153.28,153.32,116407
2017/12/06,11:27:00,153.33,153.33,153.24,153.25,27310
2017/12/06,11:28:00,153.26,153.29,153.23,153.23,37918
2017/12/06,11:29:00,153.23,153.25,153.07,153.10,79492
2017/12/06,11:30:00,153.11,153.15,153.09,153.12,35625
2017/12/06,11:31:00,153.12,153.13,153.04,153.08,66946
2017/12/06,11:32:00,153.08,153.12,153.03,153.11,16931
2017/12/06,11:33:00,153.11,153.12,153.07,153.10,47377
2017/12/06,11:34:00,153.09,153.13,153.04,153.07,22250
2017/12/06,11:35:00,153.07,153.10,153.00,153.10,26918
2017/12/06,11:36:00,153.10,153.16,153.07,153.15,20521
2017/12/06,11:37:00,153.15,153.18,153.14,153.14,11640
2017/12/06,11:38:00,153.14,153.15,153.11,153.11,51502
2017/12/06,11:39:00,153.11,153.15,153.10,153.15,20732
2017/12/06,11:40:00,153.14,153.15,153.10,153.14,19450
2017/12/06,11:41:00,153.15,153.20,153.14,153.18,30276
2017/12/06,11:42:00,153.18,153.22,153.17,153.20,20583
2017/12/06,11:43:00,153.20,153.23,153.18,153.18,20826
2017/12/06,11:44:00,153.18,153.21,153.17,153.21,8307
2017/12/06,11:45:00,153.21,153.21,153.17,153.19,28231
2017/12/06,11:46:00,153.19,153.23,153.19,153.23,14678
2017/12/06,11:47:00,153.24,153.27,153.18,153.20,27005
2017/12/06,11:48:00,153.19,153.19,153.15,153.18,12221
2017/12/06,11:49:00,153.18,153.29,153.18,153.26,55209
2017/12/06,11:50:00,153.25,153.25,153.19,153.22,17244
2017/12/06,11:51:00,153.22,153.23,153.18,153.21,10089
2017/12/06,11:52:00,153.21,153.26,153.18,153.18,43111
2017/12/06,11:53:00,153.19,153.24,153.19,153.22,29860
2017/12/06,11:54:00,153.22,153.22,153.14,153.14,35643
2017/12/06,11:55:00,153.15,153.20,153.13,153.20,47411
2017/12/06,11:56:00,153.20,153.20,153.10,153.11,27619
2017/12/06,11:57:00,153.11,153.17,153.11,153.14,9675
2017/12/06,11:58:00,153.12,153.15,153.11,153.14,23126
2017/12/06,11:59:00,153.14,153.15,153.12,153.14,6786
2017/12/06,12:00:00,153.13,153.25,153.08,153.21,34897
2017/12/06,12:01:00,153.22,153.25,153.19,153.22,35967
2017/12/06,12:02:00,153.24,153.25,153.19,153.21,22848
2017/12/06,12:03:00,153.21,153.22,153.15,153.21,12502
2017/12/06,12:04:00,153.20,153.23,153.15,153.19,87200
2017/12/06,12:05:00,153.19,153.22,153.17,153.22,9657
2017/12/06,12:06:00,153.22,153.23,153.19,153.19,8877
2017/12/06,12:07:00,153.20,153.20,153.16,153.18,16069
2017/12/06,12:08:00,153.19,153.24,153.18,153.23,76915
2017/12/06,12:09:00,153.23,153.27,153.21,153.26,42589
2017/12/06,12:10:00,153.26,153.27,153.22,153.22,25213
2017/12/06,12:11:00,153.23,153.28,153.23,153.27,23635
2017/12/06,12:12:00,153.27,153.28,153.26,153.28,12334
2017/12/06,12:13:00,153.28,153.30,153.26,153.29,16341
2017/12/06,12:14:00,153.29,153.32,153.29,153.29,24856
2017/12/06,12:15:00,153.29,153.29,153.26,153.27,9068
2017/12/06,12:16:00,153.26,153.28,153.23,153.23,49115
2017/12/06,12:17:00,153.23,153.23,153.15,153.16,104157
2017/12/06,12:18:00,153.17,153.18,153.10,153.11,27574
2017/12/06,12:19:00,153.11,153.14,153.11,153.14,22034
2017/12/06,12:20:00,153.15,153.17,153.04,153.05,57454
2017/12/06,12:21:00,153.04,153.05,152.99,153.04,52041
2017/12/06,12:22:00,153.03,153.10,153.01,153.08,56274
2017/12/06,12:23:00,153.07,153.08,153.03,153.07,17737
2017/12/06,12:24:00,153.07,153.10,153.07,153.07,32865
2017/12/06,12:25:00,153.07,153.08,153.02,153.06,30267
2017/12/06,12:26:00,153.07,153.07,153.04,153.06,11083
2017/12/06,12:27:00,153.06,153.06,152.97,153.01,98878
2017/12/06,12:28:00,153.01,153.04,153.01,153.02,55381
2017/12/06,12:29:00,153.01,153.04,152.97,152.97,24052
2017/12/06,12:30:00,152.97,152.97,152.87,152.87,53331
2017/12/06,12:31:00,152.87,152.90,152.85,152.86,54458
2017/12/06,12:32:00,152.86,152.92,152.86,152.90,73022
2017/12/06,12:33:00,152.91,152.97,152.91,152.95,19837
2017/12/06,12:34:00,152.94,152.95,152.89,152.90,10211
2017/12/06,12:35:00,152.90,152.95,152.90,152.95,8470
2017/12/06,12:36:00,152.95,152.95,152.87,152.89,18940
2017/12/06,12:37:00,152.89,153.00,152.88,152.98,33428
2017/12/06,12:38:00,152.99,152.99,152.96,152.98,9802
2017/12/06,12:39:00,152.97,152.98,152.95,152.97,3214
2017/12/06,12:40:00,152.97,152.98,152.96,152.96,5272
2017/12/06,12:41:00,152.97,153.01,152.97,153.01,18152
2017/12/06,12:42:00,153.01,153.07,153.01,153.02,32257
2017/12/06,12:43:00,153.03,153.11,153.03,153.09,18475
2017/12/06,12:44:00,153.09,153.09,153.07,153.09,7440
2017/12/06,12:45:00,153.09,153.12,153.08,153.10,11679
2017/12/06,12:46:00,153.11,153.12,153.08,153.08,53543
2017/12/06,12:47:00,153.08,153.08,153.03,153.04,15542
2017/12/06,12:48:00,153.04,153.10,153.04,153.08,20011
2017/12/06,12:49:00,153.09,153.09,153.05,153.07,13866
2017/12/06,12:50:00,153.07,153.15,153.07,153.12,32307
2017/12/06,12:51:00,153.13,153.16,153.11,153.14,15717
2017/12/06,12:52:00,153.14,153.19,153.12,153.19,7856
2017/12/06,12:53:00,153.19,153.19,153.10,153.12,13656
2017/12/06,12:54:00,153.12,153.14,153.10,153.11,8469
2017/12/06,12:55:00,153.12,153.12,153.06,153.09,24762
2017/12/06,12:56:00,153.09,153.10,153.06,153.10,21580
2017/12/06,12:57:00,153.10,153.11,153.05,153.05,7239
2017/12/06,12:58:00,153.05,153.09,153.05,153.08,7642
2017/12/06,12:59:00,153.08,153.08,153.05,153.05,1929
2017/12/06,13:00:00,153.05,153.07,153.04,153.06,14931
2017/12/06,13:01:00,153.07,153.07,153.04,153.04,7522
2017/12/06,13:02:00,153.03,153.03,152.96,152.98,32350
2017/12/06,13:03:00,152.98,153.02,152.97,152.99,13850
2017/12/06,13:04:00,152.99,153.03,152.98,153.01,11155
2017/12/06,13:05:00,153.02,153.04,152.98,152.99,167021
2017/12/06,13:06:00,152.99,153.06,152.99,153.06,20605
2017/12/06,13:07:00,153.05,153.05,152.99,153.00,13969
2017/12/06,13:08:00,153.00,153.01,152.98,152.98,17495
2017/12/06,13:09:00,152.98,152.98,152.91,152.91,19001
2017/12/06,13:10:00,152.91,152.96,152.90,152.91,69099
2017/12/06,13:11:00,152.91,152.98,152.91,152.91,16732
2017/12/06,13:12:00,152.91,153.02,152.91,153.01,42702
2017/12/06,13:13:00,153.01,153.01,152.96,152.96,3697
2017/12/06,13:14:00,152.96,152.99,152.95,152.99,5354
2017/12/06,13:15:00,152.98,153.00,152.98,152.99,7325
2017/12/06,13:16:00,153.00,153.08,152.97,153.07,119815
2017/12/06,13:17:00,153.08,153.08,153.03,153.04,6705
2017/12/06,13:18:00,153.04,153.05,153.03,153.04,6398
2017/12/06,13:19:00,153.05,153.09,153.02,153.03,47942
2017/12/06,13:20:00,153.03,153.04,153.02,153.03,2890
2017/12/06,13:21:00,153.03,153.04,153.03,153.04,6089
2017/12/06,13:22:00,153.03,153.04,153.00,153.01,23009
2017/12/06,13:23:00,153.01,153.05,153.01,153.05,4381
2017/12/06,13:24:00,153.05,153.06,153.02,153.04,6963
2017/12/06,13:25:00,153.04,153.05,153.04,153.05,2055
2017/12/06,13:26:00,153.06,153.10,153.06,153.10,40793
2017/12/06,13:27:00,153.10,153.10,153.06,153.06,5640
2017/12/06,13:28:00,153.06,153.08,153.04,153.08,25006
2017/12/06,13:29:00,153.08,153.08,153.05,153.08,2605
2017/12/06,13:30:00,153.08,153.09,153.06,153.06,106804
2017/12/06,13:31:00,153.06,153.07,153.02,153.04,22647
2017/12/06,13:32:00,153.04,153.07,153.03,153.05,45223
2017/12/06,13:33:00,153.05,153.13,153.05,153.13,34144
2017/12/06,13:34:00,153.13,153.22,153.13,153.21,61491
2017/12/06,13:35:00,153.21,153.24,153.18,153.23,23874
2017/12/06,13:36:00,153.24,153.30,153.23,153.30,46922
2017/12/06,13:37:00,153.30,153.34,153.27,153.29,44974
2017/12/06,13:38:00,153.28,153.29,153.26,153.27,24542
2017/12/06,13:39:00,153.27,153.29,153.24,153.26,9345
2017/12/06,13:40:00,153.26,153.28,153.25,153.26,17123
2017/12/06,13:41:00,153.26,153.30,153.26,153.30,14277
2017/12/06,13:42:00,153.29,153.33,153.29,153.31,37930
2017/12/06,13:43:00,153.30,153.32,153.27,153.30,8480
2017/12/06,13:44:00,153.31,153.36,153.31,153.34,44557
2017/12/06,13:45:00,153.33,153.37,153.33,153.34,66880
2017/12/06,13:46:00,153.34,153.38,153.33,153.33,36794
2017/12/06,13:47:00,153.33,153.39,153.33,153.39,36002
2017/12/06,13:48:00,153.39,153.39,153.37,153.37,8920
2017/12/06,13:49:00,153.37,153.37,153.33,153.34,6073
2017/12/06,13:50:00,153.34,153.35,153.32,153.34,15424
2017/12/06,13:51:00,153.34,153.39,153.33,153.37,30865
2017/12/06,13:52:00,153.37,153.40,153.35,153.40,76843
2017/12/06,13:53:00,153.40,153.45,153.40,153.43,82058
2017/12/06,13:54:00,153.42,153.42,153.39,153.41,11177
2017/12/06,13:55:00,153.42,153.42,153.37,153.37,20345
2017/12/06,13:56:00,153.38,153.39,153.37,153.39,11303
2017/12/06,13:57:00,153.39,153.40,153.34,153.34,12317
2017/12/06,13:58:00,153.34,153.35,153.32,153.35,242230
2017/12/06,13:59:00,153.35,153.35,153.32,153.33,37246
2017/12/06,14:00:00,153.34,153.41,153.34,153.41,44235
2017/12/06,14:01:00,153.41,153.41,153.38,153.41,15238
2017/12/06,14:02:00,153.41,153.53,153.38,153.53,237871
2017/12/06,14:03:00,153.52,153.67,153.50,153.63,442422
2017/12/06,14:04:00,153.62,153.65,153.56,153.58,146450
2017/12/06,14:05:00,153.58,153.66,153.58,153.64,361592
2017/12/06,14:06:00,153.64,153.71,153.64,153.70,396120
2017/12/06,14:07:00,153.70,153.70,153.54,153.54,103271
2017/12/06,14:08:00,153.54,153.56,153.53,153.55,116390
2017/12/06,14:09:00,153.55,153.55,153.48,153.52,152111
2017/12/06,14:10:00,153.52,153.52,153.48,153.49,19747
2017/12/06,14:11:00,153.49,153.53,153.48,153.51,35272
2017/12/06,14:12:00,153.52,153.52,153.49,153.51,10833
2017/12/06,14:13:00,153.51,153.51,153.49,153.50,9434
2017/12/06,14:14:00,153.50,153.50,153.46,153.46,174483
2017/12/06,14:15:00,153.46,153.46,153.41,153.45,122482
2017/12/06,14:16:00,153.44,153.46,153.43,153.45,6469
2017/12/06,14:17:00,153.44,153.46,153.44,153.45,5305
2017/12/06,14:18:00,153.45,153.50,153.44,153.49,19997
2017/12/06,14:19:00,153.50,153.51,153.46,153.49,28003
2017/12/06,14:20:00,153.48,153.53,153.48,153.51,22128
2017/12/06,14:21:00,153.52,153.52,153.49,153.50,21397
2017/12/06,14:22:00,153.50,153.53,153.50,153.51,24274
2017/12/06,14:23:00,153.52,153.52,153.48,153.51,32371
2017/12/06,14:24:00,153.50,153.50,153.45,153.46,23096
2017/12/06,14:25:00,153.47,153.52,153.47,153.52,19816
2017/12/06,14:26:00,153.52,153.55,153.45,153.46,143247
2017/12/06,14:27:00,153.46,153.55,153.40,153.55,152762
2017/12/06,14:28:00,153.54,153.57,153.54,153.54,131798
2017/12/06,14:29:00,153.54,153.56,153.53,153.53,15284
2017/12/06,14:30:00,153.52,153.55,153.49,153.50,43403
2017/12/06,14:31:00,153.51,153.51,153.44,153.44,19957
2017/12/06,14:32:00,153.45,153.50,153.44,153.50,9868
2017/12/06,14:33:00,153.50,153.50,153.46,153.46,194608
2017/12/06,14:34:00,153.46,153.48,153.45,153.48,73924
2017/12/06,14:35:00,153.46,153.49,153.45,153.48,31085
2017/12/06,14:36:00,153.48,153.49,153.45,153.47,67898
2017/12/06,14:37:00,153.48,153.65,153.47,153.62,292113
2017/12/06,14:38:00,153.62,153.64,153.56,153.59,75770
2017/12/06,14:39:00,153.59,153.59,153.52,153.54,72715
2017/12/06,14:40:00,153.53,153.53,153.47,153.49,46641
2017/12/06,14:41:00,153.50,153.52,153.50,153.51,30342
2017/12/06,14:42:00,153.51,153.52,153.49,153.50,15769
2017/12/06,14:43:00,153.50,153.55,153.50,153.54,32992
2017/12/06,14:44:00,153.54,153.56,153.53,153.54,17909
2017/12/06,14:45:00,153.54,153.57,153.53,153.55,23551
2017/12/06,14:46:00,153.55,153.58,153.53,153.56,18550
2017/12/06,14:47:00,153.56,153.57,153.51,153.53,17247
2017/12/06,14:48:00,153.52,153.54,153.51,153.52,20972
2017/12/06,14:49:00,153.52,153.52,153.49,153.49,12371
2017/12/06,14:50:00,153.49,153.51,153.49,153.50,22975
2017/12/06,14:51:00,153.50,153.53,153.49,153.53,19463
2017/12/06,14:52:00,153.53,153.53,153.50,153.50,21863
2017/12/06,14:53:00,153.50,153.53,153.49,153.51,26526
2017/12/06,14:54:00,153.51,153.53,153.50,153.51,15253
2017/12/06,14:55:00,153.52,153.53,153.48,153.49,36840
2017/12/06,14:56:00,153.49,153.52,153.47,153.51,50390
2017/12/06,14:57:00,153.51,153.54,153.51,153.54,40906
2017/12/06,14:58:00,153.53,153.54,153.52,153.53,42212
2017/12/06,14:59:00,153.53,153.54,153.53,153.54,5942
2017/12/06,15:00:00,153.54,153.56,153.53,153.56,60683
2017/12/06,15:01:00,153.55,153.61,153.55,153.60,69793
2017/12/06,15:02:00,153.61,153.62,153.58,153.60,28438
2017/12/06,15:03:00,153.59,153.62,153.57,153.60,25034
2017/12/06,15:04:00,153.59,153.61,153.59,153.61,26893
2017/12/06,15:05:00,153.60,153.60,153.56,153.57,27986
2017/12/06,15:06:00,153.57,153.63,153.57,153.62,15797
2017/12/06,15:07:00,153.62,153.66,153.62,153.64,66352
2017/12/06,15:08:00,153.64,153.67,153.63,153.66,93238
2017/12/06,15:09:00,153.67,153.67,153.65,153.66,81106
2017/12/06,15:10:00,153.65,153.67,153.65,153.65,42698
2017/12/06,15:11:00,153.64,153.72,153.64,153.70,42750
2017/12/06,15:12:00,153.70,153.72,153.69,153.72,87817
2017/12/06,15:13:00,153.71,153.73,153.68,153.69,117908
2017/12/06,15:14:00,153.69,153.70,153.64,153.67,30023
2017/12/06,15:15:00,153.67,153.70,153.67,153.69,34862
2017/12/06,15:16:00,153.70,153.72,153.67,153.72,112711
2017/12/06,15:17:00,153.72,153.74,153.67,153.67,80614
2017/12/06,15:18:00,153.67,153.67,153.57,153.57,103473
2017/12/06,15:19:00,153.57,153.60,153.54,153.54,86088
2017/12/06,15:20:00,153.54,153.61,153.54,153.60,32955
2017/12/06,15:21:00,153.60,153.60,153.54,153.58,25199
2017/12/06,15:22:00,153.58,153.60,153.56,153.57,70647
2017/12/06,15:23:00,153.57,153.60,153.53,153.54,116960
2017/12/06,15:24:00,153.55,153.55,153.48,153.48,125381
2017/12/06,15:25:00,153.48,153.52,153.47,153.51,40848
2017/12/06,15:26:00,153.51,153.56,153.49,153.55,53429
2017/12/06,15:27:00,153.55,153.58,153.55,153.56,34096
2017/12/06,15:28:00,153.56,153.56,153.52,153.55,15753
2017/12/06,15:29:00,153.55,153.56,153.53,153.53,55005
2017/12/06,15:30:00,153.54,153.55,153.50,153.54,60563
2017/12/06,15:31:00,153.54,153.55,153.52,153.52,49942
2017/12/06,15:32:00,153.53,153.58,153.51,153.54,76637
2017/12/06,15:33:00,153.54,153.55,153.52,153.53,24434
2017/12/06,15:34:00,153.53,153.54,153.51,153.51,37077
2017/12/06,15:35:00,153.52,153.53,153.47,153.47,51364
2017/12/06,15:36:00,153.46,153.47,153.44,153.46,85897
2017/12/06,15:37:00,153.46,153.50,153.45,153.48,67834
2017/12/06,15:38:00,153.48,153.48,153.44,153.47,34437
2017/12/06,15:39:00,153.47,153.51,153.47,153.49,69132
2017/12/06,15:40:00,153.49,153.51,153.43,153.46,96121
2017/12/06,15:41:00,153.47,153.48,153.43,153.45,44192
2017/12/06,15:42:00,153.44,153.44,153.38,153.41,50426
2017/12/06,15:43:00,153.41,153.44,153.40,153.42,24301
2017/12/06,15:44:00,153.43,153.47,153.42,153.47,16821
2017/12/06,15:45:00,153.47,153.48,153.44,153.44,40499
2017/12/06,15:46:00,153.44,153.54,153.44,153.53,65342
2017/12/06,15:47:00,153.53,153.55,153.52,153.53,22837
2017/12/06,15:48:00,153.53,153.55,153.51,153.54,43735
2017/12/06,15:49:00,153.54,153.54,153.42,153.43,110861
2017/12/06,15:50:00,153.43,153.44,153.40,153.41,55913
2017/12/06,15:51:00,153.40,153.42,153.28,153.32,307051
2017/12/06,15:52:00,153.31,153.38,153.31,153.37,65576
2017/12/06,15:53:00,153.37,153.39,153.34,153.36,101705
2017/12/06,15:54:00,153.36,153.42,153.35,153.41,78614
2017/12/06,15:55:00,153.40,153.45,153.39,153.43,159946
2017/12/06,15:56:00,153.44,153.46,153.43,153.45,108737
2017/12/06,15:57:00,153.44,153.44,153.41,153.43,81904
2017/12/06,15:58:00,153.43,153.43,153.37,153.38,123474
2017/12/06,15:59:00,153.38,153.48,153.34,153.48,378680
2017/12/06,16:00:00,153.48,153.51,153.36,153.50,1102761
2017/12/07,09:31:00,153.49,153.80,153.48,153.75,94628
2017/12/07,09:32:00,153.75,153.78,153.41,153.41,212292
2017/12/07,09:33:00,153.41,153.52,153.33,153.51,94744
2017/12/07,09:34:00,153.51,153.68,153.41,153.66,117364
2017/12/07,09:35:00,153.66,153.73,153.61,153.62,63509
2017/12/07,09:36:00,153.64,153.84,153.53,153.81,142233
2017/12/07,09:37:00,153.81,153.92,153.79,153.89,583153
2017/12/07,09:38:00,153.89,153.96,153.87,153.94,328985
2017/12/07,09:39:00,153.94,153.98,153.88,153.97,126466
2017/12/07,09:40:00,153.97,153.99,153.88,153.92,138532
2017/12/07,09:41:00,153.91,153.93,153.86,153.91,121417
2017/12/07,09:42:00,153.91,153.91,153.69,153.73,146873
2017/12/07,09:43:00,153.73,153.74,153.57,153.62,57531
2017/12/07,09:44:00,153.62,153.70,153.59,153.70,192267
2017/12/07,09:45:00,153.71,153.73,153.54,153.63,189967
2017/12/07,09:46:00,153.62,153.77,153.62,153.73,179263
2017/12/07,09:47:00,153.73,153.83,153.70,153.80,152717
2017/12/07,09:48:00,153.80,153.82,153.72,153.76,76055
2017/12/07,09:49:00,153.78,153.79,153.63,153.68,82090
2017/12/07,09:50:00,153.67,153.78,153.66,153.74,83241
2017/12/07,09:51:00,153.74,153.84,153.72,153.82,53062
2017/12/07,09:52:00,153.82,153.84,153.74,153.79,126124
2017/12/07,09:53:00,153.79,153.92,153.78,153.89,37807
2017/12/07,09:54:00,153.89,153.89,153.77,153.81,42223
2017/12/07,09:55:00,153.80,153.82,153.77,153.78,33678
2017/12/07,09:56:00,153.77,153.80,153.74,153.79,149496
2017/12/07,09:57:00,153.79,153.81,153.75,153.79,27076
2017/12/07,09:58:00,153.79,153.79,153.66,153.70,32756
2017/12/07,09:59:00,153.70,153.73,153.67,153.70,21678
2017/12/07,10:00:00,153.70,153.78,153.69,153.77,38487
2017/12/07,10:01:00,153.76,153.77,153.68,153.68,18265
2017/12/07,10:02:00,153.67,153.69,153.50,153.51,212840
2017/12/07,10:03:00,153.51,153.68,153.50,153.68,150582
2017/12/07,10:04:00,153.70,153.74,153.65,153.68,161349
2017/12/07,10:05:00,153.68,153.69,153.63,153.65,56425
2017/12/07,10:06:00,153.65,153.72,153.64,153.72,43518
2017/12/07,10:07:00,153.72,153.73,153.61,153.61,49542
2017/12/07,10:08:00,153.61,153.66,153.57,153.57,44340
2017/12/07,10:09:00,153.57,153.57,153.44,153.48,81546
2017/12/07,10:10:00,153.49,153.53,153.37,153.37,58977
2017/12/07,10:11:00,153.39,153.48,153.37,153.43,33753
2017/12/07,10:12:00,153.43,153.47,153.41,153.42,137716
2017/12/07,10:13:00,153.43,153.68,153.43,153.61,64401
2017/12/07,10:14:00,153.60,153.60,153.55,153.55,101504
2017/12/07,10:15:00,153.55,153.61,153.52,153.60,13259
2017/12/07,10:16:00,153.60,153.60,153.47,153.56,54358
2017/12/07,10:17:00,153.55,153.69,153.55,153.64,29512
2017/12/07,10:18:00,153.64,153.66,153.59,153.62,7502
2017/12/07,10:19:00,153.62,153.74,153.62,153.71,77330
2017/12/07,10:20:00,153.71,153.71,153.61,153.61,120992
2017/12/07,10:21:00,153.60,153.71,153.60,153.71,83343
2017/12/07,10:22:00,153.71,153.82,153.71,153.78,96336
2017/12/07,10:23:00,153.78,153.81,153.76,153.79,34828
2017/12/07,10:24:00,153.79,153.85,153.77,153.82,37564
2017/12/07,10:25:00,153.84,153.84,153.76,153.81,47702
2017/12/07,10:26:00,153.81,153.88,153.81,153.82,35748
2017/12/07,10:27:00,153.83,153.89,153.82,153.85,36052
2017/12/07,10:28:00,153.85,153.93,153.85,153.88,47182
2017/12/07,10:29:00,153.88,153.97,153.86,153.94,58247
2017/12/07,10:30:00,153.93,153.97,153.86,153.94,278266
2017/12/07,10:31:00,153.94,154.03,153.94,154.02,308857
2017/12/07,10:32:00,154.02,154.18,154.02,154.16,442037
2017/12/07,10:33:00,154.15,154.18,154.12,154.18,228329
2017/12/07,10:34:00,154.18,154.22,154.12,154.22,224844
2017/12/07,10:35:00,154.22,154.23,154.14,154.17,86753
2017/12/07,10:36:00,154.17,154.19,154.13,154.17,331534
2017/12/07,10:37:00,154.16,154.19,154.12,154.18,340001
2017/12/07,10:38:00,154.18,154.30,154.17,154.27,160968
2017/12/07,10:39:00,154.26,154.26,154.22,154.25,82575
2017/12/07,10:40:00,154.24,154.35,154.24,154.33,331170
2017/12/07,10:41:00,154.33,154.37,154.25,154.29,192730
2017/12/07,10:42:00,154.28,154.29,154.22,154.27,71512
2017/12/07,10:43:00,154.28,154.30,154.27,154.29,93134
2017/12/07,10:44:00,154.29,154.35,154.29,154.32,161133
2017/12/07,10:45:00,154.32,154.35,154.29,154.34,136449
2017/12/07,10:46:00,154.34,154.35,154.30,154.32,49319
2017/12/07,10:47:00,154.31,154.38,154.31,154.38,48612
2017/12/07,10:48:00,154.37,154.37,154.26,154.27,81595
2017/12/07,10:49:00,154.27,154.31,154.26,154.29,57890
2017/12/07,10:50:00,154.28,154.33,154.26,154.28,73151
2017/12/07,10:51:00,154.27,154.29,154.22,154.23,50905
2017/12/07,10:52:00,154.23,154.23,154.19,154.22,51197
2017/12/07,10:53:00,154.22,154.22,154.19,154.21,32265
2017/12/07,10:54:00,154.21,154.26,154.21,154.23,17864
2017/12/07,10:55:00,154.23,154.23,154.17,154.17,17096
2017/12/07,10:56:00,154.17,154.27,154.16,154.26,27558
2017/12/07,10:57:00,154.27,154.27,154.21,154.26,30683
2017/12/07,10:58:00,154.26,154.27,154.25,154.26,21058
2017/12/07,10:59:00,154.27,154.31,154.25,154.28,64165
2017/12/07,11:00:00,154.28,154.31,154.27,154.31,35374
2017/12/07,11:01:00,154.31,154.32,154.29,154.32,58208
2017/12/07,11:02:00,154.32,154.39,154.31,154.35,45265
2017/12/07,11:03:00,154.34,154.34,154.21,154.25,19845
2017/12/07,11:04:00,154.25,154.28,154.22,154.22,15224
2017/12/07,11:05:00,154.23,154.24,154.19,154.22,60788
2017/12/07,11:06:00,154.22,154.22,154.17,154.21,215597
2017/12/07,11:07:00,154.20,154.22,154.19,154.22,26521
2017/12/07,11:08:00,154.22,154.24,154.16,154.17,43497
2017/12/07,11:09:00,154.17,154.17,154.01,154.03,143398
2017/12/07,11:10:00,154.03,154.04,153.98,153.99,39877
2017/12/07,11:11:00,153.99,154.04,153.96,154.04,31422
2017/12/07,11:12:00,154.03,154.08,154.02,154.03,38410
2017/12/07,11:13:00,154.03,154.07,154.02,154.07,24739
2017/12/07,11:14:00,154.07,154.13,154.07,154.13,99765
2017/12/07,11:15:00,154.14,154.16,154.09,154.09,189370
2017/12/07,11:16:00,154.10,154.13,154.10,154.12,23781
2017/12/07,11:17:00,154.12,154.13,154.03,154.04,63044
2017/12/07,11:18:00,154.04,154.12,154.04,154.12,20435
2017/12/07,11:19:00,154.12,154.12,154.06,154.09,15899
2017/12/07,11:20:00,154.09,154.13,154.09,154.11,12437
2017/12/07,11:21:00,154.11,154.12,154.06,154.07,7915
2017/12/07,11:22:00,154.07,154.08,154.05,154.06,4647
2017/12/07,11:23:00,154.06,154.11,154.06,154.11,20856
2017/12/07,11:24:00,154.12,154.14,154.11,154.13,17717
2017/12/07,11:25:00,154.13,154.13,154.09,154.09,19144
2017/12/07,11:26:00,154.09,154.12,154.08,154.10,19231
2017/12/07,11:27:00,154.11,154.14,154.06,154.07,60721
2017/12/07,11:28:00,154.07,154.09,154.05,154.08,55521
2017/12/07,11:29:00,154.09,154.17,154.09,154.16,31160
2017/12/07,11:30:00,154.17,154.23,154.16,154.20,37509
2017/12/07,11:31:00,154.20,154.24,154.18,154.19,28756
2017/12/07,11:32:00,154.19,154.24,154.18,154.22,33525
2017/12/07,11:33:00,154.22,154.30,154.21,154.27,122534
2017/12/07,11:34:00,154.26,154.28,154.21,154.22,61518
2017/12/07,11:35:00,154.22,154.25,154.20,154.24,68735
2017/12/07,11:36:00,154.24,154.30,154.24,154.27,50050
2017/12/07,11:37:00,154.27,154.30,154.25,154.28,59960
2017/12/07,11:38:00,154.28,154.28,154.25,154.26,14234
2017/12/07,11:39:00,154.27,154.27,154.22,154.25,21702
2017/12/07,11:40:00,154.25,154.29,154.25,154.28,54424
2017/12/07,11:41:00,154.28,154.32,154.28,154.31,39015
2017/12/07,11:42:00,154.31,154.31,154.25,154.27,7898
2017/12/07,11:43:00,154.27,154.30,154.24,154.27,52109
2017/12/07,11:44:00,154.27,154.30,154.26,154.29,16971
2017/12/07,11:45:00,154.29,154.30,154.26,154.27,6515
2017/12/07,11:46:00,154.27,154.32,154.27,154.31,28036
2017/12/07,11:47:00,154.31,154.34,154.30,154.33,27819
2017/12/07,11:48:00,154.32,154.32,154.28,154.28,22948
2017/12/07,11:49:00,154.28,154.28,154.23,154.25,49633
2017/12/07,11:50:00,154.25,154.27,154.22,154.26,31936
2017/12/07,11:51:00,154.25,154.27,154.24,154.26,8424
2017/12/07,11:52:00,154.26,154.26,154.25,154.26,17346
2017/12/07,11:53:00,154.26,154.31,154.26,154.31,40335
2017/12/07,11:54:00,154.31,154.35,154.31,154.32,26048
2017/12/07,11:55:00,154.31,154.34,154.31,154.33,5779
2017/12/07,11:56:00,154.34,154.39,154.34,154.38,14273
2017/12/07,11:57:00,154.38,154.39,154.34,154.39,36540
2017/12/07,11:58:00,154.38,154.44,154.38,154.43,56891
2017/12/07,11:59:00,154.43,154.46,154.41,154.42,23595
2017/12/07,12:00:00,154.42,154.42,154.40,154.41,17861
2017/12/07,12:01:00,154.41,154.41,154.29,154.29,74445
2017/12/07,12:02:00,154.30,154.33,154.25,154.28,59518
2017/12/07,12:03:00,154.28,154.29,154.22,154.22,75529
2017/12/07,12:04:00,154.22,154.27,154.20,154.26,52280
2017/12/07,12:05:00,154.26,154.27,154.21,154.23,14767
2017/12/07,12:06:00,154.23,154.25,154.21,154.24,10256
2017/12/07,12:07:00,154.24,154.24,154.15,154.22,28425
2017/12/07,12:08:00,154.22,154.26,154.22,154.25,23725
2017/12/07,12:09:00,154.24,154.28,154.22,154.27,23626
2017/12/07,12:10:00,154.27,154.33,154.27,154.32,44175
2017/12/07,12:11:00,154.31,154.31,154.21,154.25,107753
2017/12/07,12:12:00,154.24,154.25,154.23,154.25,9786
2017/12/07,12:13:00,154.24,154.25,154.21,154.24,13811
2017/12/07,12:14:00,154.26,154.28,154.25,154.27,4306
2017/12/07,12:15:00,154.27,154.30,154.27,154.29,7944
2017/12/07,12:16:00,154.29,154.29,154.25,154.26,7158
2017/12/07,12:17:00,154.26,154.27,154.26,154.27,10616
2017/12/07,12:18:00,154.27,154.27,154.24,154.27,6988
2017/12/07,12:19:00,154.27,154.29,154.26,154.28,3393
2017/12/07,12:20:00,154.28,154.30,154.26,154.29,11507
2017/12/07,12:21:00,154.30,154.31,154.28,154.29,21859
2017/12/07,12:22:00,154.29,154.32,154.27,154.31,8886
2017/12/07,12:23:00,154.31,154.32,154.29,154.30,11756
2017/12/07,12:24:00,154.31,154.32,154.28,154.29,11528
2017/12/07,12:25:00,154.29,154.31,154.19,154.22,35686
2017/12/07,12:26:00,154.22,154.25,154.22,154.23,8838
2017/12/07,12:27:00,154.22,154.22,154.16,154.16,22097
2017/12/07,12:28:00,154.16,154.21,154.16,154.20,19900
2017/12/07,12:29:00,154.20,154.21,154.19,154.20,5470
2017/12/07,12:30:00,154.20,154.21,154.16,154.21,26018
2017/12/07,12:31:00,154.21,154.22,154.19,154.22,6806
2017/12/07,12:32:00,154.22,154.23,154.21,154.22,18713
2017/12/07,12:33:00,154.22,154.24,154.20,154.24,26525
2017/12/07,12:34:00,154.24,154.28,154.24,154.28,28060
2017/12/07,12:35:00,154.27,154.29,154.26,154.27,38783
2017/12/07,12:36:00,154.27,154.29,154.27,154.27,8491
2017/12/07,12:37:00,154.28,154.28,154.22,154.23,18113
2017/12/07,12:38:00,154.24,154.29,154.24,154.29,5826
2017/12/07,12:39:00,154.29,154.30,154.26,154.30,13807
2017/12/07,12:40:00,154.30,154.30,154.27,154.28,37813
2017/12/07,12:41:00,154.29,154.31,154.28,154.30,3165
2017/12/07,12:42:00,154.30,154.32,154.27,154.28,14744
2017/12/07,12:43:00,154.28,154.31,154.28,154.31,5534
2017/12/07,12:44:00,154.30,154.31,154.30,154.31,5164
2017/12/07,12:45:00,154.31,154.33,154.29,154.29,6578
2017/12/07,12:46:00,154.29,154.30,154.26,154.27,7970
2017/12/07,12:47:00,154.28,154.31,154.27,154.29,39798
2017/12/07,12:48:00,154.29,154.31,154.28,154.31,6384
2017/12/07,12:49:00,154.31,154.35,154.31,154.34,9174
2017/12/07,12:50:00,154.34,154.39,154.34,154.38,35467
2017/12/07,12:51:00,154.38,154.39,154.36,154.39,25429
2017/12/07,12:52:00,154.39,154.42,154.38,154.40,24542
2017/12/07,12:53:00,154.40,154.40,154.35,154.36,5543
2017/12/07,12:54:00,154.36,154.37,154.34,154.36,22247
2017/12/07,12:55:00,154.35,154.35,154.33,154.34,6945
2017/12/07,12:56:00,154.35,154.36,154.32,154.34,9599
2017/12/07,12:57:00,154.35,154.37,154.32,154.32,7110
2017/12/07,12:58:00,154.32,154.36,154.32,154.34,21398
2017/12/07,12:59:00,154.34,154.34,154.31,154.33,14397
2017/12/07,13:00:00,154.33,154.35,154.33,154.34,3452
2017/12/07,13:01:00,154.35,154.43,154.35,154.38,207438
2017/12/07,13:02:00,154.37,154.37,154.23,154.23,104182
2017/12/07,13:03:00,154.22,154.23,154.17,154.20,542925
2017/12/07,13:04:00,154.21,154.21,154.19,154.20,29498
2017/12/07,13:05:00,154.20,154.20,154.15,154.18,20284
2017/12/07,13:06:00,154.18,154.20,154.15,154.17,114010
2017/12/07,13:07:00,154.17,154.25,154.16,154.22,52521
2017/12/07,13:08:00,154.23,154.25,154.23,154.25,6688
2017/12/07,13:09:00,154.24,154.24,154.19,154.19,15191
2017/12/07,13:10:00,154.19,154.22,154.19,154.22,15574
2017/12/07,13:11:00,154.22,154.22,154.14,154.17,82399
2017/12/07,13:12:00,154.18,154.21,154.17,154.19,10792
2017/12/07,13:13:00,154.19,154.26,154.19,154.19,67167
2017/12/07,13:14:00,154.19,154.20,154.19,154.19,27498
2017/12/07,13:15:00,154.19,154.21,154.16,154.16,33141
2017/12/07,13:16:00,154.17,154.17,154.10,154.17,29730
2017/12/07,13:17:00,154.16,154.18,154.15,154.18,21052
2017/12/07,13:18:00,154.18,154.19,154.17,154.19,8173
2017/12/07,13:19:00,154.19,154.19,154.18,154.18,7044
2017/12/07,13:20:00,154.19,154.20,154.17,154.17,11270
2017/12/07,13:21:00,154.17,154.18,154.16,154.17,5164
2017/12/07,13:22:00,154.18,154.19,154.17,154.19,2669
2017/12/07,13:23:00,154.19,154.19,154.15,154.15,6092
2017/12/07,13:24:00,154.15,154.17,154.11,154.17,32758
2017/12/07,13:25:00,154.17,154.24,154.17,154.23,30397
2017/12/07,13:26:00,154.23,154.24,154.19,154.24,16444
2017/12/07,13:27:00,154.23,154.25,154.22,154.24,6675
2017/12/07,13:28:00,154.24,154.27,154.24,154.25,15461
2017/12/07,13:29:00,154.25,154.26,154.23,154.24,24572
2017/12/07,13:30:00,154.24,154.26,154.24,154.26,620025
2017/12/07,13:31:00,154.26,154.26,154.24,154.25,15403
2017/12/07,13:32:00,154.25,154.28,154.25,154.28,35749
2017/12/07,13:33:00,154.28,154.28,154.26,154.27,4190
2017/12/07,13:34:00,154.27,154.27,154.24,154.25,8489
2017/12/07,13:35:00,154.26,154.28,154.26,154.28,2688
2017/12/07,13:36:00,154.28,154.28,154.26,154.27,12592
2017/12/07,13:37:00,154.27,154.29,154.27,154.28,15670
2017/12/07,13:38:00,154.28,154.32,154.28,154.31,28298
2017/12/07,13:39:00,154.31,154.32,154.29,154.30,13609
2017/12/07,13:40:00,154.30,154.33,154.30,154.32,23335
2017/12/07,13:41:00,154.32,154.33,154.26,154.28,40146
2017/12/07,13:42:00,154.29,154.29,154.23,154.23,33435
2017/12/07,13:43:00,154.23,154.27,154.23,154.26,38595
2017/12/07,13:44:00,154.27,154.29,154.22,154.23,145286
2017/12/07,13:45:00,154.24,154.24,154.23,154.24,11868
2017/12/07,13:46:00,154.24,154.24,154.17,154.20,152201
2017/12/07,13:47:00,154.20,154.21,154.12,154.12,468515
2017/12/07,13:48:00,154.13,154.13,153.98,154.04,489718
2017/12/07,13:49:00,154.05,154.07,154.01,154.02,524927
2017/12/07,13:50:00,154.02,154.07,153.99,153.99,288454
2017/12/07,13:51:00,153.99,154.00,153.90,153.91,211206
2017/12/07,13:52:00,153.92,154.00,153.92,153.98,44066
2017/12/07,13:53:00,153.98,154.03,153.98,153.98,19977
2017/12/07,13:54:00,153.98,154.03,153.97,154.02,17155
2017/12/07,13:55:00,154.02,154.02,153.96,154.00,18098
2017/12/07,13:56:00,154.00,154.08,154.00,154.05,31763
2017/12/07,13:57:00,154.06,154.06,154.01,154.04,156257
2017/12/07,13:58:00,154.04,154.08,154.04,154.08,57543
2017/12/07,13:59:00,154.08,154.08,154.05,154.06,13754
2017/12/07,14:00:00,154.07,154.10,154.07,154.10,11478
2017/12/07,14:01:00,154.10,154.11,154.09,154.10,14261
2017/12/07,14:02:00,154.10,154.12,154.09,154.11,17678
2017/12/07,14:03:00,154.10,154.10,154.07,154.08,27028
2017/12/07,14:04:00,154.08,154.16,154.08,154.15,47890
2017/12/07,14:05:00,154.15,154.15,154.11,154.11,16338
2017/12/07,14:06:00,154.11,154.11,154.08,154.08,10053
2017/12/07,14:07:00,154.08,154.09,154.07,154.08,10628
2017/12/07,14:08:00,154.08,154.10,154.04,154.10,33196
2017/12/07,14:09:00,154.09,154.13,154.09,154.12,44577
2017/12/07,14:10:00,154.11,154.12,154.07,154.07,13710
2017/12/07,14:11:00,154.07,154.09,154.01,154.02,116709
2017/12/07,14:12:00,154.01,154.08,154.01,154.06,396451
2017/12/07,14:13:00,154.06,154.06,154.00,154.00,48446
2017/12/07,14:14:00,154.01,154.02,153.99,154.02,53143
2017/12/07,14:15:00,154.03,154.05,154.03,154.04,42618
2017/12/07,14:16:00,154.04,154.04,154.02,154.02,15593
2017/12/07,14:17:00,154.03,154.09,154.00,154.09,25441
2017/12/07,14:18:00,154.09,154.11,154.08,154.10,18666
2017/12/07,14:19:00,154.10,154.11,154.10,154.10,7080
2017/12/07,14:20:00,154.09,154.09,154.07,154.07,6340
2017/12/07,14:21:00,154.08,154.09,154.04,154.06,23044
2017/12/07,14:22:00,154.07,154.09,154.06,154.06,12716
2017/12/07,14:23:00,154.06,154.08,154.01,154.01,50294
2017/12/07,14:24:00,154.01,154.01,153.89,153.93,50744
2017/12/07,14:25:00,153.92,153.97,153.92,153.97,45120
2017/12/07,14:26:00,153.97,154.01,153.95,153.98,48617
2017/12/07,14:27:00,153.98,154.01,153.93,153.93,33827
2017/12/07,14:28:00,153.92,153.93,153.87,153.91,48615
2017/12/07,14:29:00,153.90,153.90,153.87,153.88,49150
2017/12/07,14:30:00,153.88,153.88,153.81,153.86,74777
2017/12/07,14:31:00,153.87,153.88,153.77,153.79,109773
2017/12/07,14:32:00,153.80,153.81,153.71,153.78,129383
2017/12/07,14:33:00,153.78,153.81,153.73,153.81,61451
2017/12/07,14:34:00,153.79,153.82,153.77,153.81,73567
2017/12/07,14:35:00,153.80,153.82,153.78,153.78,48456
2017/12/07,14:36:00,153.79,153.81,153.78,153.81,9636
2017/12/07,14:37:00,153.81,153.81,153.63,153.65,161111
2017/12/07,14:38:00,153.65,153.73,153.62,153.71,101676
2017/12/07,14:39:00,153.71,153.74,153.67,153.68,251784
2017/12/07,14:40:00,153.68,153.75,153.68,153.74,17621
2017/12/07,14:41:00,153.73,153.73,153.66,153.66,81167
2017/12/07,14:42:00,153.66,153.71,153.64,153.67,74210
2017/12/07,14:43:00,153.67,153.80,153.67,153.80,57704
2017/12/07,14:44:00,153.80,153.82,153.72,153.72,81795
2017/12/07,14:45:00,153.72,153.73,153.64,153.65,92676
2017/12/07,14:46:00,153.65,153.75,153.58,153.75,112407
2017/12/07,14:47:00,153.75,153.80,153.75,153.79,30331
2017/12/07,14:48:00,153.79,153.82,153.78,153.82,177930
2017/12/07,14:49:00,153.82,153.84,153.79,153.82,55112
2017/12/07,14:50:00,153.82,153.89,153.82,153.86,54864
2017/12/07,14:51:00,153.87,153.90,153.85,153.89,44069
2017/12/07,14:52:00,153.89,153.91,153.87,153.87,78004
2017/12/07,14:53:00,153.87,153.95,153.87,153.94,20037
2017/12/07,14:54:00,153.93,153.94,153.91,153.93,75359
2017/12/07,14:55:00,153.93,153.93,153.88,153.89,65330
2017/12/07,14:56:00,153.89,153.91,153.87,153.87,131528
2017/12/07,14:57:00,153.87,153.87,153.83,153.83,19994
2017/12/07,14:58:00,153.83,153.91,153.83,153.91,12357
2017/12/07,14:59:00,153.90,153.91,153.89,153.91,11165
2017/12/07,15:00:00,153.91,153.94,153.91,153.94,23800
2017/12/07,15:01:00,153.93,153.98,153.92,153.92,19371
2017/12/07,15:02:00,153.93,153.94,153.91,153.92,12481
2017/12/07,15:03:00,153.91,153.94,153.88,153.94,31080
2017/12/07,15:04:00,153.94,153.96,153.92,153.96,25265
2017/12/07,15:05:00,153.96,153.99,153.95,153.96,36392
2017/12/07,15:06:00,153.96,153.96,153.94,153.96,17954
2017/12/07,15:07:00,153.96,153.96,153.93,153.94,31260
2017/12/07,15:08:00,153.94,153.94,153.92,153.92,8277
2017/12/07,15:09:00,153.92,153.94,153.90,153.90,39952
2017/12/07,15:10:00,153.90,153.92,153.87,153.88,74678
2017/12/07,15:11:00,153.89,153.90,153.88,153.89,26625
2017/12/07,15:12:00,153.89,153.90,153.87,153.88,29352
2017/12/07,15:13:00,153.88,153.88,153.82,153.84,32776
2017/12/07,15:14:00,153.85,153.91,153.84,153.91,55927
2017/12/07,15:15:00,153.91,153.92,153.89,153.92,427400
2017/12/07,15:16:00,153.93,154.02,153.93,154.01,143514
2017/12/07,15:17:00,154.01,154.01,153.96,153.96,24940
2017/12/07,15:18:00,153.96,153.98,153.94,153.94,78900
2017/12/07,15:19:00,153.94,153.98,153.93,153.98,67546
2017/12/07,15:20:00,153.98,153.99,153.94,153.94,509743
2017/12/07,15:21:00,153.94,153.96,153.93,153.93,16773
2017/12/07,15:22:00,153.93,153.97,153.90,153.97,451646
2017/12/07,15:23:00,153.97,154.03,153.97,154.03,36062
2017/12/07,15:24:00,154.03,154.06,154.02,154.05,43175
2017/12/07,15:25:00,154.05,154.12,154.04,154.04,142596
2017/12/07,15:26:00,154.05,154.09,154.04,154.07,50107
2017/12/07,15:27:00,154.07,154.10,154.04,154.08,86504
2017/12/07,15:28:00,154.08,154.10,154.07,154.10,51479
2017/12/07,15:29:00,154.10,154.10,154.06,154.06,25717
2017/12/07,15:30:00,154.07,154.10,154.04,154.08,33073
2017/12/07,15:31:00,154.07,154.10,154.07,154.09,34874
2017/12/07,15:32:00,154.09,154.10,154.06,154.07,19995
2017/12/07,15:33:00,154.07,154.10,154.05,154.05,40943
2017/12/07,15:34:00,154.04,154.07,153.96,154.01,119019
2017/12/07,15:35:00,154.00,154.09,154.00,154.08,59628
2017/12/07,15:36:00,154.08,154.11,154.08,154.11,19577
2017/12/07,15:37:00,154.10,154.13,154.08,154.10,72698
2017/12/07,15:38:00,154.10,154.13,154.10,154.10,32098
2017/12/07,15:39:00,154.10,154.12,154.08,154.11,29966
2017/12/07,15:40:00,154.11,154.12,154.10,154.12,12358
2017/12/07,15:41:00,154.11,154.12,154.05,154.05,42042
2017/12/07,15:42:00,154.05,154.07,154.04,154.05,23920
2017/12/07,15:43:00,154.06,154.09,154.05,154.08,66829
2017/12/07,15:44:00,154.09,154.09,154.01,154.07,93487
2017/12/07,15:45:00,154.07,154.09,154.06,154.06,22358
2017/12/07,15:46:00,154.06,154.06,153.99,154.06,139146
2017/12/07,15:47:00,154.06,154.11,154.06,154.09,42532
2017/12/07,15:48:00,154.10,154.13,154.08,154.12,65536
2017/12/07,15:49:00,154.12,154.12,154.07,154.09,68588
2017/12/07,15:50:00,154.09,154.10,154.06,154.06,102587
2017/12/07,15:51:00,154.06,154.06,153.98,154.02,261175
2017/12/07,15:52:00,154.02,154.04,153.97,154.03,66988
2017/12/07,15:53:00,154.04,154.06,154.03,154.05,94595
2017/12/07,15:54:00,154.05,154.08,154.05,154.07,46498
2017/12/07,15:55:00,154.07,154.10,154.05,154.07,115282
2017/12/07,15:56:00,154.07,154.12,154.06,154.09,137950
2017/12/07,15:57:00,154.10,154.12,154.08,154.11,82686
2017/12/07,15:58:00,154.11,154.13,154.10,154.12,127851
2017/12/07,15:59:00,154.12,154.14,154.04,154.04,409667
2017/12/07,16:00:00,154.04,154.06,153.95,154.02,1151686
2017/12/08,09:31:00,155.10,155.25,155.10,155.22,199960
2017/12/08,09:32:00,155.22,155.26,155.19,155.23,346262
2017/12/08,09:33:00,155.23,155.34,155.19,155.33,251890
2017/12/08,09:34:00,155.33,155.46,155.32,155.44,331977
2017/12/08,09:35:00,155.45,155.50,155.38,155.40,158758
2017/12/08,09:36:00,155.39,155.51,155.39,155.41,177686
2017/12/08,09:37:00,155.41,155.53,155.41,155.48,265272
2017/12/08,09:38:00,155.49,155.51,155.42,155.43,308183
2017/12/08,09:39:00,155.44,155.45,155.33,155.33,155044
2017/12/08,09:40:00,155.33,155.39,155.27,155.27,161434
2017/12/08,09:41:00,155.27,155.28,155.10,155.16,217302
2017/12/08,09:42:00,155.16,155.26,155.16,155.23,92832
2017/12/08,09:43:00,155.23,155.23,155.13,155.20,323064
2017/12/08,09:44:00,155.20,155.35,155.20,155.33,155502
2017/12/08,09:45:00,155.32,155.38,155.30,155.35,407354
2017/12/08,09:46:00,155.35,155.35,155.25,155.31,265133
2017/12/08,09:47:00,155.30,155.32,155.25,155.32,211293
2017/12/08,09:48:00,155.32,155.40,155.32,155.37,154711
2017/12/08,09:49:00,155.37,155.43,155.36,155.40,126185
2017/12/08,09:50:00,155.40,155.40,155.28,155.28,44882
2017/12/08,09:51:00,155.28,155.29,155.23,155.29,62312
2017/12/08,09:52:00,155.29,155.32,155.26,155.28,53369
2017/12/08,09:53:00,155.28,155.29,155.19,155.19,101342
2017/12/08,09:54:00,155.20,155.25,155.18,155.23,56921
2017/12/08,09:55:00,155.23,155.25,155.17,155.25,98235
2017/12/08,09:56:00,155.25,155.32,155.24,155.26,64343
2017/12/08,09:57:00,155.26,155.27,155.19,155.24,62444
2017/12/08,09:58:00,155.25,155.38,155.22,155.38,50441
2017/12/08,09:59:00,155.38,155.38,155.31,155.33,197849
2017/12/08,10:00:00,155.33,155.34,155.27,155.28,72621
2017/12/08,10:01:00,155.28,155.34,155.21,155.32,94355
2017/12/08,10:02:00,155.32,155.34,155.19,155.32,132454
2017/12/08,10:03:00,155.31,155.33,155.29,155.31,54031
2017/12/08,10:04:00,155.30,155.32,155.24,155.27,106181
2017/12/08,10:05:00,155.28,155.31,155.25,155.25,86644
2017/12/08,10:06:00,155.25,155.32,155.24,155.30,85344
2017/12/08,10:07:00,155.31,155.32,155.28,155.31,59291
2017/12/08,10:08:00,155.30,155.35,155.29,155.33,36137
2017/12/08,10:09:00,155.33,155.35,155.32,155.33,48036
2017/12/08,10:10:00,155.33,155.33,155.27,155.28,52921
2017/12/08,10:11:00,155.29,155.29,155.25,155.29,40500
2017/12/08,10:12:00,155.29,155.33,155.29,155.33,22462
2017/12/08,10:13:00,155.33,155.36,155.31,155.36,77074
2017/12/08,10:14:00,155.36,155.37,155.32,155.32,27251
2017/12/08,10:15:00,155.32,155.40,155.32,155.39,27690
2017/12/08,10:16:00,155.39,155.40,155.34,155.35,87410
2017/12/08,10:17:00,155.35,155.39,155.26,155.27,75626
2017/12/08,10:18:00,155.28,155.28,155.16,155.20,162623
2017/12/08,10:19:00,155.19,155.29,155.16,155.27,107568
2017/12/08,10:20:00,155.27,155.32,155.26,155.28,48521
2017/12/08,10:21:00,155.28,155.33,155.28,155.33,28908
2017/12/08,10:22:00,155.33,155.33,155.30,155.32,26676
2017/12/08,10:23:00,155.33,155.35,155.32,155.32,604498
2017/12/08,10:24:00,155.32,155.32,155.24,155.27,26793
2017/12/08,10:25:00,155.26,155.28,155.21,155.22,15644
2017/12/08,10:26:00,155.22,155.29,155.22,155.28,39649
2017/12/08,10:27:00,155.28,155.34,155.28,155.31,77992
2017/12/08,10:28:00,155.31,155.31,155.20,155.21,54418
2017/12/08,10:29:00,155.21,155.27,155.19,155.23,91906
2017/12/08,10:30:00,155.23,155.29,155.23,155.28,39697
2017/12/08,10:31:00,155.28,155.31,155.26,155.26,20298
2017/12/08,10:32:00,155.26,155.27,155.21,155.22,16879
2017/12/08,10:33:00,155.21,155.24,155.21,155.21,22987
2017/12/08,10:34:00,155.21,155.22,155.18,155.19,46602
2017/12/08,10:35:00,155.19,155.21,155.16,155.19,59865
2017/12/08,10:36:00,155.19,155.25,155.19,155.21,29155
2017/12/08,10:37:00,155.21,155.24,155.21,155.22,21720
2017/12/08,10:38:00,155.23,155.26,155.23,155.25,21555
2017/12/08,10:39:00,155.25,155.28,155.23,155.28,18686
2017/12/08,10:40:00,155.28,155.29,155.16,155.18,37842
2017/12/08,10:41:00,155.18,155.22,155.14,155.21,130815
2017/12/08,10:42:00,155.22,155.25,155.21,155.21,27377
2017/12/08,10:43:00,155.21,155.24,155.20,155.20,89328
2017/12/08,10:44:00,155.20,155.25,155.20,155.24,26773
2017/12/08,10:45:00,155.24,155.27,155.22,155.25,81382
2017/12/08,10:46:00,155.25,155.30,155.21,155.30,111276
2017/12/08,10:47:00,155.29,155.32,155.29,155.29,89398
2017/12/08,10:48:00,155.29,155.30,155.26,155.26,341633
2017/12/08,10:49:00,155.27,155.32,155.27,155.31,77111
2017/12/08,10:50:00,155.32,155.34,155.31,155.32,28473
2017/12/08,10:51:00,155.32,155.32,155.27,155.28,16524
2017/12/08,10:52:00,155.28,155.29,155.23,155.24,44733
2017/12/08,10:53:00,155.24,155.24,155.22,155.22,23074
2017/12/08,10:54:00,155.22,155.23,155.19,155.20,41603
2017/12/08,10:55:00,155.20,155.22,155.20,155.21,18227
2017/12/08,10:56:00,155.21,155.23,155.20,155.21,19676
2017/12/08,10:57:00,155.22,155.26,155.22,155.25,23824
2017/12/08,10:58:00,155.25,155.27,155.24,155.26,65258
2017/12/08,10:59:00,155.27,155.28,155.25,155.25,11174
2017/12/08,11:00:00,155.25,155.26,155.24,155.26,15566
2017/12/08,11:01:00,155.27,155.30,155.26,155.26,24569
2017/12/08,11:02:00,155.26,155.30,155.26,155.29,37003
2017/12/08,11:03:00,155.29,155.31,155.28,155.28,83120
2017/12/08,11:04:00,155.28,155.31,155.27,155.29,65775
2017/12/08,11:05:00,155.29,155.31,155.29,155.30,55795
2017/12/08,11:06:00,155.31,155.35,155.31,155.31,65814
2017/12/08,11:07:00,155.31,155.32,155.30,155.31,29844
2017/12/08,11:08:00,155.30,155.30,155.28,155.28,35098
2017/12/08,11:09:00,155.29,155.29,155.27,155.27,82727
2017/12/08,11:10:00,155.27,155.28,155.26,155.27,8861
2017/12/08,11:11:00,155.28,155.29,155.26,155.26,16498
2017/12/08,11:12:00,155.26,155.27,155.26,155.27,25487
2017/12/08,11:13:00,155.27,155.27,155.25,155.25,25916
2017/12/08,11:14:00,155.25,155.26,155.22,155.22,12275
2017/12/08,11:15:00,155.23,155.24,155.22,155.23,11098
2017/12/08,11:16:00,155.24,155.24,155.20,155.22,28672
2017/12/08,11:17:00,155.23,155.23,155.20,155.20,51015
2017/12/08,11:18:00,155.21,155.26,155.20,155.25,28497
2017/12/08,11:19:00,155.25,155.25,155.20,155.22,45822
2017/12/08,11:20:00,155.22,155.26,155.22,155.25,21510
2017/12/08,11:21:00,155.25,155.26,155.23,155.24,15240
2017/12/08,11:22:00,155.24,155.24,155.21,155.22,11692
2017/12/08,11:23:00,155.21,155.22,155.19,155.19,90832
2017/12/08,11:24:00,155.20,155.21,155.17,155.19,50403
2017/12/08,11:25:00,155.19,155.21,155.16,155.16,28294
2017/12/08,11:26:00,155.16,155.17,155.02,155.04,222155
2017/12/08,11:27:00,155.04,155.08,155.04,155.07,114617
2017/12/08,11:28:00,155.07,155.08,154.97,154.98,114074
2017/12/08,11:29:00,154.98,154.98,154.87,154.88,122697
2017/12/08,11:30:00,154.87,154.90,154.82,154.89,259991
2017/12/08,11:31:00,154.89,154.92,154.88,154.91,36559
2017/12/08,11:32:00,154.91,154.93,154.86,154.87,72225
2017/12/08,11:33:00,154.87,154.89,154.86,154.89,24486
2017/12/08,11:34:00,154.89,154.91,154.84,154.86,122727
2017/12/08,11:35:00,154.86,154.86,154.68,154.68,144145
2017/12/08,11:36:00,154.68,154.80,154.65,154.77,147086
2017/12/08,11:37:00,154.78,154.82,154.78,154.78,37373
2017/12/08,11:38:00,154.78,154.87,154.77,154.86,47433
2017/12/08,11:39:00,154.86,154.89,154.85,154.89,32954
2017/12/08,11:40:00,154.89,154.91,154.88,154.89,72611
2017/12/08,11:41:00,154.89,154.91,154.88,154.88,51005
2017/12/08,11:42:00,154.88,154.89,154.87,154.89,159871
2017/12/08,11:43:00,154.89,154.89,154.88,154.89,16505
2017/12/08,11:44:00,154.89,154.95,154.89,154.92,65301
2017/12/08,11:45:00,154.91,154.95,154.91,154.91,16564
2017/12/08,11:46:00,154.92,154.95,154.92,154.94,12353
2017/12/08,11:47:00,154.94,154.94,154.91,154.92,27810
2017/12/08,11:48:00,154.93,154.94,154.90,154.91,72417
2017/12/08,11:49:00,154.91,154.93,154.91,154.92,10214
2017/12/08,11:50:00,154.92,154.97,154.91,154.96,50781
2017/12/08,11:51:00,154.96,155.00,154.96,154.98,73850
2017/12/08,11:52:00,154.97,154.98,154.97,154.97,14372
2017/12/08,11:53:00,154.98,154.98,154.94,154.94,11667
2017/12/08,11:54:00,154.94,154.96,154.93,154.94,49729
2017/12/08,11:55:00,154.94,154.96,154.90,154.91,26754
2017/12/08,11:56:00,154.92,154.92,154.90,154.90,15756
2017/12/08,11:57:00,154.90,154.94,154.90,154.93,35539
2017/12/08,11:58:00,154.92,154.92,154.85,154.87,39987
2017/12/08,11:59:00,154.87,154.89,154.86,154.88,18490
2017/12/08,12:00:00,154.88,154.89,154.87,154.87,13963
2017/12/08,12:01:00,154.87,154.91,154.86,154.91,26774
2017/12/08,12:02:00,154.91,154.91,154.88,154.88,86041
2017/12/08,12:03:00,154.87,154.87,154.84,154.85,12746
2017/12/08,12:04:00,154.85,154.85,154.82,154.83,31789
2017/12/08,12:05:00,154.83,154.85,154.82,154.85,17435
2017/12/08,12:06:00,154.85,154.87,154.84,154.86,29700
2017/12/08,12:07:00,154.86,154.95,154.86,154.95,36180
2017/12/08,12:08:00,154.95,154.98,154.94,154.96,28101
2017/12/08,12:09:00,154.96,155.00,154.96,154.99,54893
2017/12/08,12:10:00,154.99,155.00,154.96,154.96,33990
2017/12/08,12:11:00,154.96,155.03,154.96,155.02,45375
2017/12/08,12:12:00,155.03,155.05,155.01,155.02,25708
2017/12/08,12:13:00,155.02,155.03,155.01,155.03,4932
2017/12/08,12:14:00,155.04,155.05,155.03,155.04,8313
2017/12/08,12:15:00,155.04,155.04,155.03,155.04,224056
2017/12/08,12:16:00,155.04,155.05,155.03,155.05,34951
2017/12/08,12:17:00,155.04,155.09,155.03,155.09,17806
2017/12/08,12:18:00,155.08,155.09,155.06,155.09,34521
2017/12/08,12:19:00,155.09,155.12,155.09,155.11,455758
2017/12/08,12:20:00,155.11,155.14,155.10,155.14,455053
2017/12/08,12:21:00,155.13,155.14,155.10,155.10,37528
2017/12/08,12:22:00,155.10,155.11,155.08,155.10,31107
2017/12/08,12:23:00,155.10,155.11,155.08,155.09,6800
2017/12/08,12:24:00,155.09,155.10,155.08,155.09,21831
2017/12/08,12:25:00,155.09,155.11,155.09,155.11,11976
2017/12/08,12:26:00,155.11,155.12,155.11,155.12,5105
2017/12/08,12:27:00,155.13,155.14,155.13,155.14,15243
2017/12/08,12:28:00,155.14,155.16,155.12,155.13,41608
2017/12/08,12:29:00,155.13,155.19,155.13,155.19,12008
2017/12/08,12:30:00,155.19,155.19,155.17,155.18,42037
2017/12/08,12:31:00,155.18,155.22,155.18,155.21,38374
2017/12/08,12:32:00,155.21,155.21,155.19,155.20,43695
2017/12/08,12:33:00,155.20,155.22,155.19,155.19,48567
2017/12/08,12:34:00,155.19,155.20,155.16,155.16,28765
2017/12/08,12:35:00,155.17,155.18,155.15,155.15,33000
2017/12/08,12:36:00,155.16,155.17,155.14,155.15,18117
2017/12/08,12:37:00,155.15,155.18,155.15,155.17,15736
2017/12/08,12:38:00,155.17,155.17,155.14,155.14,9884
2017/12/08,12:39:00,155.14,155.15,155.11,155.12,25698
2017/12/08,12:40:00,155.12,155.12,155.07,155.08,58912
2017/12/08,12:41:00,155.08,155.14,155.08,155.12,25156
2017/12/08,12:42:00,155.12,155.14,155.12,155.13,18578
2017/12/08,12:43:00,155.13,155.13,155.10,155.13,17231
2017/12/08,12:44:00,155.13,155.15,155.13,155.14,1775
2017/12/08,12:45:00,155.14,155.16,155.13,155.14,55018
2017/12/08,12:46:00,155.15,155.17,155.15,155.17,10276
2017/12/08,12:47:00,155.18,155.19,155.16,155.17,8373
2017/12/08,12:48:00,155.17,155.18,155.11,155.12,27878
2017/12/08,12:49:00,155.12,155.13,155.09,155.10,40711
2017/12/08,12:50:00,155.10,155.11,155.09,155.11,6319
2017/12/08,12:51:00,155.11,155.11,155.08,155.09,14325
2017/12/08,12:52:00,155.09,155.10,155.07,155.08,20032
2017/12/08,12:53:00,155.08,155.09,155.08,155.08,10060
2017/12/08,12:54:00,155.08,155.09,155.07,155.08,8829
2017/12/08,12:55:00,155.08,155.10,155.07,155.09,3696
2017/12/08,12:56:00,155.09,155.09,155.03,155.04,31569
2017/12/08,12:57:00,155.03,155.06,155.03,155.04,28823
2017/12/08,12:58:00,155.04,155.04,154.96,154.97,91106
2017/12/08,12:59:00,154.97,155.00,154.97,154.99,12338
2017/12/08,13:00:00,154.99,155.00,154.97,154.99,18184
2017/12/08,13:01:00,154.99,154.99,154.96,154.97,9662
2017/12/08,13:02:00,154.97,154.98,154.96,154.96,10933
2017/12/08,13:03:00,154.96,154.98,154.96,154.97,12889
2017/12/08,13:04:00,154.98,155.00,154.97,155.00,21408
2017/12/08,13:05:00,155.00,155.05,155.00,155.03,12019
2017/12/08,13:06:00,155.03,155.05,155.02,155.05,24246
2017/12/08,13:07:00,155.05,155.07,155.05,155.06,11817
2017/12/08,13:08:00,155.06,155.06,155.05,155.06,7888
2017/12/08,13:09:00,155.05,155.06,155.05,155.06,9307
2017/12/08,13:10:00,155.06,155.06,155.04,155.05,10928
2017/12/08,13:11:00,155.06,155.09,155.06,155.08,21667
2017/12/08,13:12:00,155.09,155.09,155.08,155.09,6005
2017/12/08,13:13:00,155.08,155.10,155.07,155.08,124013
2017/12/08,13:14:00,155.08,155.08,155.06,155.06,9644
2017/12/08,13:15:00,155.06,155.06,155.01,155.02,20665
2017/12/08,13:16:00,155.02,155.04,154.99,155.04,32251
2017/12/08,13:17:00,155.05,155.09,155.04,155.07,22659
2017/12/08,13:18:00,155.07,155.09,155.06,155.08,6082
2017/12/08,13:19:00,155.08,155.10,155.08,155.10,2470
2017/12/08,13:20:00,155.10,155.12,155.10,155.12,20262
2017/12/08,13:21:00,155.12,155.13,155.10,155.13,34566
2017/12/08,13:22:00,155.13,155.13,155.09,155.09,13829
2017/12/08,13:23:00,155.09,155.09,155.06,155.06,15453
2017/12/08,13:24:00,155.06,155.09,155.06,155.07,9768
2017/12/08,13:25:00,155.07,155.07,155.04,155.07,13322
2017/12/08,13:26:00,155.07,155.07,155.05,155.05,13165
2017/12/08,13:27:00,155.05,155.05,155.01,155.03,10403
2017/12/08,13:28:00,155.03,155.04,155.03,155.04,41356
2017/12/08,13:29:00,155.04,155.06,155.03,155.04,14430
2017/12/08,13:30:00,155.05,155.06,155.04,155.05,16111
2017/12/08,13:31:00,155.05,155.08,155.04,155.07,31768
2017/12/08,13:32:00,155.06,155.06,155.04,155.06,13289
2017/12/08,13:33:00,155.06,155.08,155.05,155.07,9597
2017/12/08,13:34:00,155.07,155.07,155.03,155.05,12829
2017/12/08,13:35:00,155.06,155.07,155.05,155.06,13063
2017/12/08,13:36:00,155.06,155.07,155.04,155.04,9057
2017/12/08,13:37:00,155.04,155.04,155.00,155.01,20766
2017/12/08,13:38:00,155.01,155.01,154.99,155.00,12567
2017/12/08,13:39:00,155.01,155.05,155.01,155.05,11531
2017/12/08,13:40:00,155.05,155.06,155.04,155.05,10182
2017/12/08,13:41:00,155.04,155.07,155.04,155.05,12093
2017/12/08,13:42:00,155.04,155.04,155.02,155.03,14092
2017/12/08,13:43:00,155.02,155.03,155.01,155.03,13414
2017/12/08,13:44:00,155.03,155.03,154.99,155.00,14291
2017/12/08,13:45:00,155.00,155.03,154.99,155.01,11997
2017/12/08,13:46:00,155.01,155.02,154.99,155.00,31375
2017/12/08,13:47:00,155.00,155.01,154.97,154.99,15008
2017/12/08,13:48:00,154.99,154.99,154.97,154.98,8006
2017/12/08,13:49:00,154.98,155.00,154.97,154.98,34185
2017/12/08,13:50:00,154.98,154.99,154.94,154.95,25349
2017/12/08,13:51:00,154.95,154.96,154.93,154.93,14986
2017/12/08,13:52:00,154.93,154.94,154.91,154.91,31361
2017/12/08,13:53:00,154.91,154.92,154.88,154.92,44175
2017/12/08,13:54:00,154.92,154.93,154.91,154.92,64176
2017/12/08,13:55:00,154.92,154.94,154.92,154.94,12759
2017/12/08,13:56:00,154.94,154.97,154.94,154.95,33427
2017/12/08,13:57:00,154.95,154.95,154.92,154.92,8730
2017/12/08,13:58:00,154.92,154.98,154.92,154.97,11617
2017/12/08,13:59:00,154.97,154.97,154.96,154.96,14231
2017/12/08,14:00:00,154.97,155.00,154.96,155.00,17174
2017/12/08,14:01:00,155.00,155.00,154.96,154.96,25346
2017/12/08,14:02:00,154.95,154.95,154.91,154.93,30858
2017/12/08,14:03:00,154.93,154.96,154.93,154.96,38605
2017/12/08,14:04:00,154.95,154.95,154.91,154.91,21947
2017/12/08,14:05:00,154.90,154.94,154.90,154.94,38815
2017/12/08,14:06:00,154.93,154.94,154.92,154.93,12371
2017/12/08,14:07:00,154.93,154.93,154.90,154.91,101996
2017/12/08,14:08:00,154.90,154.90,154.86,154.86,52044
2017/12/08,14:09:00,154.86,154.89,154.86,154.89,21202
2017/12/08,14:10:00,154.89,154.91,154.89,154.91,7240
2017/12/08,14:11:00,154.91,154.91,154.87,154.88,21809
2017/12/08,14:12:00,154.88,154.89,154.85,154.86,28585
2017/12/08,14:13:00,154.86,154.88,154.84,154.87,24292
2017/12/08,14:14:00,154.87,154.87,154.82,154.83,30334
2017/12/08,14:15:00,154.83,154.83,154.78,154.81,39953
2017/12/08,14:16:00,154.81,154.81,154.79,154.80,34890
2017/12/08,14:17:00,154.80,154.84,154.80,154.84,10414
2017/12/08,14:18:00,154.84,154.84,154.81,154.81,15377
2017/12/08,14:19:00,154.81,154.81,154.74,154.76,120688
2017/12/08,14:20:00,154.75,154.76,154.70,154.71,79913
2017/12/08,14:21:00,154.71,154.71,154.63,154.64,93640
2017/12/08,14:22:00,154.65,154.65,154.50,154.51,203032
2017/12/08,14:23:00,154.51,154.52,154.46,154.52,131877
2017/12/08,14:24:00,154.52,154.53,154.50,154.53,36810
2017/12/08,14:25:00,154.53,154.53,154.48,154.51,106663
2017/12/08,14:26:00,154.52,154.61,154.52,154.60,76638
2017/12/08,14:27:00,154.61,154.67,154.61,154.63,85353
2017/12/08,14:28:00,154.63,154.65,154.59,154.60,39101
2017/12/08,14:29:00,154.60,154.62,154.60,154.62,19270
2017/12/08,14:30:00,154.62,154.65,154.61,154.63,152942
2017/12/08,14:31:00,154.63,154.63,154.57,154.58,38621
2017/12/08,14:32:00,154.59,154.60,154.58,154.59,18517
2017/12/08,14:33:00,154.59,154.60,154.51,154.52,64358
2017/12/08,14:34:00,154.52,154.57,154.50,154.56,55331
2017/12/08,14:35:00,154.56,154.61,154.56,154.60,847819
2017/12/08,14:36:00,154.60,154.60,154.57,154.59,19902
2017/12/08,14:37:00,154.60,154.60,154.59,154.60,89488
2017/12/08,14:38:00,154.60,154.61,154.58,154.59,29848
2017/12/08,14:39:00,154.59,154.64,154.59,154.63,22183
2017/12/08,14:40:00,154.63,154.71,154.63,154.71,65449
2017/12/08,14:41:00,154.71,154.71,154.67,154.68,37547
2017/12/08,14:42:00,154.68,154.72,154.68,154.70,85718
2017/12/08,14:43:00,154.70,154.70,154.67,154.68,17136
2017/12/08,14:44:00,154.68,154.70,154.65,154.70,21168
2017/12/08,14:45:00,154.70,154.70,154.68,154.68,10040
2017/12/08,14:46:00,154.68,154.70,154.68,154.68,62972
2017/12/08,14:47:00,154.68,154.71,154.68,154.70,27074
2017/12/08,14:48:00,154.71,154.74,154.71,154.73,53208
2017/12/08,14:49:00,154.73,154.73,154.67,154.67,11517
2017/12/08,14:50:00,154.68,154.72,154.68,154.70,24163
2017/12/08,14:51:00,154.70,154.71,154.70,154.71,55866
2017/12/08,14:52:00,154.71,154.73,154.69,154.73,38072
2017/12/08,14:53:00,154.73,154.73,154.71,154.72,12786
2017/12/08,14:54:00,154.71,154.73,154.70,154.73,26692
2017/12/08,14:55:00,154.72,154.73,154.69,154.69,6362
2017/12/08,14:56:00,154.69,154.70,154.66,154.67,4751
2017/12/08,14:57:00,154.67,154.67,154.64,154.65,20904
2017/12/08,14:58:00,154.65,154.65,154.63,154.64,16571
2017/12/08,14:59:00,154.64,154.64,154.62,154.64,8903
2017/12/08,15:00:00,154.64,154.67,154.63,154.67,17450
2017/12/08,15:01:00,154.67,154.70,154.67,154.69,23778
2017/12/08,15:02:00,154.69,154.71,154.68,154.71,21829
2017/12/08,15:03:00,154.71,154.73,154.71,154.71,20346
2017/12/08,15:04:00,154.72,154.72,154.69,154.69,116059
2017/12/08,15:05:00,154.68,154.69,154.65,154.67,50352
2017/12/08,15:06:00,154.67,154.67,154.65,154.67,20276
2017/12/08,15:07:00,154.68,154.68,154.66,154.66,7471
2017/12/08,15:08:00,154.67,154.67,154.63,154.63,50910
2017/12/08,15:09:00,154.64,154.65,154.62,154.65,26389
2017/12/08,15:10:00,154.66,154.69,154.65,154.68,42183
2017/12/08,15:11:00,154.69,154.69,154.66,154.67,5248
2017/12/08,15:12:00,154.67,154.69,154.65,154.67,39594
2017/12/08,15:13:00,154.67,154.67,154.64,154.65,8614
2017/12/08,15:14:00,154.65,154.66,154.63,154.66,12895
2017/12/08,15:15:00,154.65,154.67,154.63,154.64,59314
2017/12/08,15:16:00,154.64,154.65,154.61,154.62,20297
2017/12/08,15:17:00,154.62,154.62,154.54,154.55,32763
2017/12/08,15:18:00,154.56,154.56,154.52,154.53,137826
2017/12/08,15:19:00,154.53,154.53,154.50,154.51,31186
2017/12/08,15:20:00,154.51,154.59,154.50,154.59,41550
2017/12/08,15:21:00,154.59,154.63,154.58,154.62,25520
2017/12/08,15:22:00,154.62,154.66,154.62,154.65,76572
2017/12/08,15:23:00,154.65,154.74,154.65,154.74,98740
2017/12/08,15:24:00,154.74,154.74,154.70,154.70,26778
2017/12/08,15:25:00,154.71,154.75,154.70,154.75,78930
2017/12/08,15:26:00,154.75,154.77,154.73,154.75,77693
2017/12/08,15:27:00,154.76,154.76,154.73,154.74,21388
2017/12/08,15:28:00,154.75,154.75,154.65,154.69,62172
2017/12/08,15:29:00,154.69,154.71,154.69,154.71,11341
2017/12/08,15:30:00,154.71,154.73,154.68,154.69,40401
2017/12/08,15:31:00,154.70,154.72,154.68,154.69,109503
2017/12/08,15:32:00,154.69,154.71,154.66,154.69,86721
2017/12/08,15:33:00,154.70,154.71,154.67,154.68,42813
2017/12/08,15:34:00,154.68,154.69,154.63,154.63,46244
2017/12/08,15:35:00,154.63,154.66,154.62,154.62,68817
2017/12/08,15:36:00,154.62,154.62,154.59,154.61,71928
2017/12/08,15:37:00,154.61,154.63,154.58,154.62,29506
2017/12/08,15:38:00,154.63,154.66,154.62,154.66,43998
2017/12/08,15:39:00,154.66,154.66,154.63,154.66,30918
2017/12/08,15:40:00,154.66,154.67,154.60,154.61,38535
2017/12/08,15:41:00,154.61,154.64,154.59,154.60,39621
2017/12/08,15:42:00,154.60,154.64,154.59,154.64,37622
2017/12/08,15:43:00,154.64,154.66,154.63,154.66,62169
2017/12/08,15:44:00,154.66,154.67,154.63,154.65,34632
2017/12/08,15:45:00,154.66,154.67,154.61,154.62,47943
2017/12/08,15:46:00,154.62,154.62,154.57,154.57,47083
2017/12/08,15:47:00,154.58,154.61,154.57,154.57,37180
2017/12/08,15:48:00,154.57,154.60,154.54,154.56,74593
2017/12/08,15:49:00,154.54,154.54,154.48,154.51,138171
2017/12/08,15:50:00,154.52,154.54,154.51,154.51,24175
2017/12/08,15:51:00,154.51,154.64,154.50,154.62,218355
2017/12/08,15:52:00,154.63,154.65,154.60,154.62,94043
2017/12/08,15:53:00,154.62,154.63,154.60,154.62,50896
2017/12/08,15:54:00,154.62,154.63,154.59,154.62,75496
2017/12/08,15:55:00,154.62,154.65,154.61,154.65,37205
2017/12/08,15:56:00,154.64,154.70,154.64,154.68,304591
2017/12/08,15:57:00,154.68,154.68,154.64,154.65,122480
2017/12/08,15:58:00,154.65,154.65,154.59,154.60,317439
2017/12/08,15:59:00,154.60,154.62,154.57,154.60,532681
2017/12/08,16:00:00,154.60,154.71,154.59,154.70,1147368
2017/12/11,09:31:00,154.76,154.90,154.76,154.87,300602
2017/12/11,09:32:00,154.87,155.12,154.87,155.09,134159
2017/12/11,09:33:00,155.08,155.17,155.06,155.11,126371
2017/12/11,09:34:00,155.11,155.15,155.10,155.14,131954
2017/12/11,09:35:00,155.14,155.18,155.01,155.07,106875
2017/12/11,09:36:00,155.09,155.14,155.08,155.10,56214
2017/12/11,09:37:00,155.07,155.16,155.03,155.16,46360
2017/12/11,09:38:00,155.16,155.24,155.13,155.23,89756
2017/12/11,09:39:00,155.23,155.24,155.19,155.21,50076
2017/12/11,09:40:00,155.21,155.23,155.17,155.20,81541
2017/12/11,09:41:00,155.20,155.28,155.08,155.08,199843
2017/12/11,09:42:00,155.08,155.17,155.03,155.17,65561
2017/12/11,09:43:00,155.17,155.21,155.12,155.20,56576
2017/12/11,09:44:00,155.20,155.20,155.07,155.11,32300
2017/12/11,09:45:00,155.10,155.16,155.09,155.12,40017
2017/12/11,09:46:00,155.13,155.13,155.03,155.04,48314
2017/12/11,09:47:00,155.06,155.10,154.95,154.99,90846
2017/12/11,09:48:00,155.00,155.09,155.00,155.03,152344
2017/12/11,09:49:00,155.04,155.05,154.99,155.03,19330
2017/12/11,09:50:00,155.03,155.07,154.99,155.01,22897
2017/12/11,09:51:00,155.02,155.02,154.96,154.99,45665
2017/12/11,09:52:00,154.99,154.99,154.96,154.96,40335
2017/12/11,09:53:00,154.97,155.08,154.97,155.06,102014
2017/12/11,09:54:00,155.06,155.07,155.04,155.06,42433
2017/12/11,09:55:00,155.06,155.06,155.00,155.01,77232
2017/12/11,09:56:00,155.00,155.02,154.97,154.98,15346
2017/12/11,09:57:00,154.98,154.99,154.87,154.92,51166
2017/12/11,09:58:00,154.92,155.00,154.92,154.99,24688
2017/12/11,09:59:00,154.98,155.09,154.98,155.08,25100
2017/12/11,10:00:00,155.08,155.15,155.03,155.15,49930
2017/12/11,10:01:00,155.15,155.16,155.07,155.09,40619
2017/12/11,10:02:00,155.11,155.15,155.10,155.12,23817
2017/12/11,10:03:00,155.12,155.17,155.11,155.13,100732
2017/12/11,10:04:00,155.13,155.20,155.13,155.18,66374
2017/12/11,10:05:00,155.19,155.19,155.07,155.11,41321
2017/12/11,10:06:00,155.11,155.16,155.09,155.12,106377
2017/12/11,10:07:00,155.11,155.13,155.08,155.10,46250
2017/12/11,10:08:00,155.10,155.14,155.08,155.10,48081
2017/12/11,10:09:00,155.11,155.19,155.11,155.17,36689
2017/12/11,10:10:00,155.17,155.28,155.17,155.25,123654
2017/12/11,10:11:00,155.25,155.29,155.19,155.20,49077
2017/12/11,10:12:00,155.20,155.22,155.16,155.22,27901
2017/12/11,10:13:00,155.22,155.28,155.21,155.25,51504
2017/12/11,10:14:00,155.26,155.27,155.22,155.22,45089
2017/12/11,10:15:00,155.22,155.25,155.21,155.24,34509
2017/12/11,10:16:00,155.24,155.24,155.12,155.15,125379
2017/12/11,10:17:00,155.15,155.18,155.12,155.18,74254
2017/12/11,10:18:00,155.17,155.18,155.12,155.16,45977
2017/12/11,10:19:00,155.16,155.21,155.15,155.21,94777
2017/12/11,10:20:00,155.21,155.25,155.16,155.16,93202
2017/12/11,10:21:00,155.16,155.17,155.13,155.14,23266
2017/12/11,10:22:00,155.13,155.16,155.12,155.14,30895
2017/12/11,10:23:00,155.15,155.16,155.13,155.14,280441
2017/12/11,10:24:00,155.14,155.14,155.03,155.04,37849
2017/12/11,10:25:00,155.03,155.12,155.02,155.10,22189
2017/12/11,10:26:00,155.10,155.11,155.07,155.10,76495
2017/12/11,10:27:00,155.11,155.17,155.10,155.17,35414
2017/12/11,10:28:00,155.17,155.17,155.15,155.16,69795
2017/12/11,10:29:00,155.17,155.20,155.16,155.18,22562
2017/12/11,10:30:00,155.18,155.18,155.13,155.13,14732
2017/12/11,10:31:00,155.13,155.15,155.12,155.14,15119
2017/12/11,10:32:00,155.15,155.21,155.14,155.19,17732
2017/12/11,10:33:00,155.19,155.19,155.15,155.18,11400
2017/12/11,10:34:00,155.18,155.23,155.17,155.22,21279
2017/12/11,10:35:00,155.22,155.31,155.22,155.30,57619
2017/12/11,10:36:00,155.31,155.32,155.22,155.28,60127
2017/12/11,10:37:00,155.27,155.31,155.23,155.28,122354
2017/12/11,10:38:00,155.28,155.29,155.23,155.24,50494
2017/12/11,10:39:00,155.24,155.25,155.18,155.18,63145
2017/12/11,10:40:00,155.18,155.23,155.18,155.22,27013
2017/12/11,10:41:00,155.22,155.26,155.22,155.23,56022
2017/12/11,10:42:00,155.23,155.24,155.20,155.24,13423
2017/12/11,10:43:00,155.24,155.24,155.20,155.21,17766
2017/12/11,10:44:00,155.21,155.22,155.17,155.18,44950
2017/12/11,10:45:00,155.18,155.24,155.18,155.24,67284
2017/12/11,10:46:00,155.24,155.30,155.24,155.30,92250
2017/12/11,10:47:00,155.30,155.32,155.28,155.28,75592
2017/12/11,10:48:00,155.27,155.30,155.26,155.29,24062
2017/12/11,10:49:00,155.29,155.31,155.25,155.27,44520
2017/12/11,10:50:00,155.27,155.29,155.26,155.27,36219
2017/12/11,10:51:00,155.27,155.29,155.24,155.27,453934
2017/12/11,10:52:00,155.26,155.27,155.22,155.24,430033
2017/12/11,10:53:00,155.23,155.27,155.22,155.27,35247
2017/12/11,10:54:00,155.26,155.28,155.26,155.28,34398
2017/12/11,10:55:00,155.28,155.29,155.24,155.27,39590
2017/12/11,10:56:00,155.27,155.31,155.27,155.31,24353
2017/12/11,10:57:00,155.31,155.31,155.21,155.21,36591
2017/12/11,10:58:00,155.21,155.22,155.16,155.16,131525
2017/12/11,10:59:00,155.17,155.21,155.14,155.14,31718
2017/12/11,11:00:00,155.15,155.19,155.15,155.16,41889
2017/12/11,11:01:00,155.17,155.19,155.16,155.17,20113
2017/12/11,11:02:00,155.17,155.18,155.13,155.15,89376
2017/12/11,11:03:00,155.14,155.15,155.06,155.07,43578
2017/12/11,11:04:00,155.06,155.09,155.03,155.05,40205
2017/12/11,11:05:00,155.05,155.07,155.05,155.07,9783
2017/12/11,11:06:00,155.06,155.08,155.05,155.07,23839
2017/12/11,11:07:00,155.07,155.09,155.05,155.07,11308
2017/12/11,11:08:00,155.06,155.10,155.06,155.10,9916
2017/12/11,11:09:00,155.10,155.14,155.10,155.12,13502
2017/12/11,11:10:00,155.12,155.12,155.03,155.03,39142
2017/12/11,11:11:00,155.03,155.07,155.02,155.06,26336
2017/12/11,11:12:00,155.06,155.07,155.05,155.07,23541
2017/12/11,11:13:00,155.06,155.12,155.05,155.11,32386
2017/12/11,11:14:00,155.12,155.16,155.11,155.16,26099
2017/12/11,11:15:00,155.16,155.18,155.13,155.18,27395
2017/12/11,11:16:00,155.18,155.20,155.16,155.18,75596
2017/12/11,11:17:00,155.18,155.23,155.16,155.23,10211
2017/12/11,11:18:00,155.23,155.24,155.21,155.24,18347
2017/12/11,11:19:00,155.25,155.26,155.23,155.26,20026
2017/12/11,11:20:00,155.26,155.28,155.24,155.26,37907
2017/12/11,11:21:00,155.26,155.29,155.26,155.27,25788
2017/12/11,11:22:00,155.26,155.29,155.25,155.28,21966
2017/12/11,11:23:00,155.28,155.34,155.28,155.32,24726
2017/12/11,11:24:00,155.32,155.35,155.32,155.34,18073
2017/12/11,11:25:00,155.35,155.36,155.32,155.35,84840
2017/12/11,11:26:00,155.35,155.37,155.32,155.33,64582
2017/12/11,11:27:00,155.33,155.35,155.28,155.32,122312
2017/12/11,11:28:00,155.32,155.33,155.30,155.31,13982
2017/12/11,11:29:00,155.31,155.34,155.29,155.30,23664
2017/12/11,11:30:00,155.30,155.33,155.29,155.30,11157
2017/12/11,11:31:00,155.30,155.33,155.29,155.32,12755
2017/12/11,11:32:00,155.32,155.34,155.30,155.30,12652
2017/12/11,11:33:00,155.30,155.32,155.28,155.30,25978
2017/12/11,11:34:00,155.30,155.32,155.29,155.32,11675
2017/12/11,11:35:00,155.31,155.32,155.29,155.32,18893
2017/12/11,11:36:00,155.33,155.36,155.32,155.32,23053
2017/12/11,11:37:00,155.31,155.34,155.30,155.31,21884
2017/12/11,11:38:00,155.32,155.36,155.32,155.36,14177
2017/12/11,11:39:00,155.34,155.34,155.30,155.33,17300
2017/12/11,11:40:00,155.33,155.35,155.32,155.34,16097
2017/12/11,11:41:00,155.34,155.36,155.33,155.33,18199
2017/12/11,11:42:00,155.33,155.35,155.32,155.33,22182
2017/12/11,11:43:00,155.33,155.35,155.32,155.35,7653
2017/12/11,11:44:00,155.35,155.35,155.31,155.31,9649
2017/12/11,11:45:00,155.32,155.34,155.31,155.34,7135
2017/12/11,11:46:00,155.34,155.35,155.32,155.33,7712
2017/12/11,11:47:00,155.32,155.33,155.31,155.32,17680
2017/12/11,11:48:00,155.32,155.34,155.32,155.34,14566
2017/12/11,11:49:00,155.35,155.40,155.33,155.40,50386
2017/12/11,11:50:00,155.40,155.41,155.39,155.40,16459
2017/12/11,11:51:00,155.40,155.43,155.38,155.41,75671
2017/12/11,11:52:00,155.41,155.47,155.41,155.46,65963
2017/12/11,11:53:00,155.46,155.48,155.45,155.47,11189
2017/12/11,11:54:00,155.47,155.51,155.46,155.49,72755
2017/12/11,11:55:00,155.50,155.51,155.47,155.51,47615
2017/12/11,11:56:00,155.51,155.51,155.46,155.47,16450
2017/12/11,11:57:00,155.47,155.50,155.47,155.49,19997
2017/12/11,11:58:00,155.49,155.50,155.44,155.45,23514
2017/12/11,11:59:00,155.45,155.48,155.42,155.48,140363
2017/12/11,12:00:00,155.47,155.48,155.44,155.45,34676
2017/12/11,12:01:00,155.45,155.47,155.45,155.46,33402
2017/12/11,12:02:00,155.45,155.48,155.45,155.48,8054
2017/12/11,12:03:00,155.48,155.49,155.44,155.46,25432
2017/12/11,12:04:00,155.47,155.48,155.46,155.47,9410
2017/12/11,12:05:00,155.47,155.51,155.47,155.50,26505
2017/12/11,12:06:00,155.50,155.53,155.49,155.51,25291
2017/12/11,12:07:00,155.51,155.60,155.51,155.59,118901
2017/12/11,12:08:00,155.59,155.62,155.59,155.60,57244
2017/12/11,12:09:00,155.60,155.60,155.58,155.60,22003
2017/12/11,12:10:00,155.60,155.62,155.59,155.59,75951
2017/12/11,12:11:00,155.60,155.62,155.59,155.60,25979
2017/12/11,12:12:00,155.59,155.60,155.58,155.59,22943
2017/12/11,12:13:00,155.60,155.62,155.57,155.60,92137
2017/12/11,12:14:00,155.60,155.61,155.59,155.61,31732
2017/12/11,12:15:00,155.61,155.62,155.60,155.62,30779
2017/12/11,12:16:00,155.62,155.63,155.60,155.61,32538
2017/12/11,12:17:00,155.61,155.65,155.60,155.64,35188
2017/12/11,12:18:00,155.64,155.65,155.61,155.64,21752
2017/12/11,12:19:00,155.64,155.66,155.63,155.66,72205
2017/12/11,12:20:00,155.65,155.66,155.62,155.63,99149
2017/12/11,12:21:00,155.62,155.62,155.57,155.60,41161
2017/12/11,12:22:00,155.60,155.61,155.57,155.58,60581
2017/12/11,12:23:00,155.58,155.62,155.57,155.60,74398
2017/12/11,12:24:00,155.60,155.62,155.60,155.61,11465
2017/12/11,12:25:00,155.61,155.64,155.61,155.63,17757
2017/12/11,12:26:00,155.63,155.65,155.63,155.64,13426
2017/12/11,12:27:00,155.64,155.69,155.64,155.66,46702
2017/12/11,12:28:00,155.66,155.67,155.64,155.67,12369
2017/12/11,12:29:00,155.67,155.73,155.66,155.70,53479
2017/12/11,12:30:00,155.70,155.73,155.70,155.72,28977
2017/12/11,12:31:00,155.72,155.76,155.72,155.76,136972
2017/12/11,12:32:00,155.76,155.80,155.75,155.77,171349
2017/12/11,12:33:00,155.77,155.79,155.76,155.77,90703
2017/12/11,12:34:00,155.77,155.79,155.76,155.79,81171
2017/12/11,12:35:00,155.79,155.81,155.78,155.80,38662
2017/12/11,12:36:00,155.80,155.81,155.78,155.78,117079
2017/12/11,12:37:00,155.78,155.81,155.77,155.81,35787
2017/12/11,12:38:00,155.81,155.82,155.78,155.79,23334
2017/12/11,12:39:00,155.79,155.79,155.78,155.79,13644
2017/12/11,12:40:00,155.79,155.81,155.74,155.74,46255
2017/12/11,12:41:00,155.74,155.78,155.74,155.78,10247
2017/12/11,12:42:00,155.77,155.82,155.77,155.82,32385
2017/12/11,12:43:00,155.82,155.83,155.77,155.78,24058
2017/12/11,12:44:00,155.78,155.81,155.77,155.77,32156
2017/12/11,12:45:00,155.77,155.78,155.76,155.78,5642
2017/12/11,12:46:00,155.78,155.78,155.77,155.78,5925
2017/12/11,12:47:00,155.78,155.79,155.78,155.79,26205
2017/12/11,12:48:00,155.79,155.86,155.79,155.83,110674
2017/12/11,12:49:00,155.83,155.83,155.78,155.78,18300
2017/12/11,12:50:00,155.78,155.78,155.75,155.78,18510
2017/12/11,12:51:00,155.78,155.79,155.76,155.79,8274
2017/12/11,12:52:00,155.79,155.81,155.79,155.81,11901
2017/12/11,12:53:00,155.81,155.85,155.81,155.82,72755
2017/12/11,12:54:00,155.83,155.84,155.81,155.82,13790
2017/12/11,12:55:00,155.82,155.84,155.82,155.82,27817
2017/12/11,12:56:00,155.82,155.84,155.82,155.84,9035
2017/12/11,12:57:00,155.84,155.91,155.84,155.90,49453
2017/12/11,12:58:00,155.89,155.92,155.88,155.90,21188
2017/12/11,12:59:00,155.90,155.91,155.88,155.88,12328
2017/12/11,13:00:00,155.89,155.91,155.89,155.90,17843
2017/12/11,13:01:00,155.90,155.91,155.87,155.87,40870
2017/12/11,13:02:00,155.87,155.89,155.87,155.88,14517
2017/12/11,13:03:00,155.88,155.88,155.84,155.86,23486
2017/12/11,13:04:00,155.86,155.86,155.84,155.85,20190
2017/12/11,13:05:00,155.85,155.88,155.85,155.88,9093
2017/12/11,13:06:00,155.88,155.88,155.86,155.87,27722
2017/12/11,13:07:00,155.87,155.88,155.86,155.87,18459
2017/12/11,13:08:00,155.87,155.95,155.87,155.93,49471
2017/12/11,13:09:00,155.94,155.94,155.92,155.92,10747
2017/12/11,13:10:00,155.93,155.93,155.91,155.91,31814
2017/12/11,13:11:00,155.91,155.94,155.91,155.93,107516
2017/12/11,13:12:00,155.93,155.94,155.89,155.90,8451
2017/12/11,13:13:00,155.90,155.90,155.84,155.85,143890
2017/12/11,13:14:00,155.85,155.85,155.80,155.81,84827
2017/12/11,13:15:00,155.81,155.82,155.80,155.81,12140
2017/12/11,13:16:00,155.81,155.81,155.80,155.80,10350
2017/12/11,13:17:00,155.81,155.81,155.79,155.79,8942
2017/12/11,13:18:00,155.79,155.81,155.79,155.81,48845
2017/12/11,13:19:00,155.81,155.85,155.81,155.83,26289
2017/12/11,13:20:00,155.83,155.85,155.83,155.84,9871
2017/12/11,13:21:00,155.84,155.84,155.77,155.77,16772
2017/12/11,13:22:00,155.77,155.77,155.73,155.75,15545
2017/12/11,13:23:00,155.75,155.77,155.74,155.76,39511
2017/12/11,13:24:00,155.76,155.76,155.73,155.75,223536
2017/12/11,13:25:00,155.75,155.78,155.75,155.78,6027
2017/12/11,13:26:00,155.78,155.81,155.78,155.81,12394
2017/12/11,13:27:00,155.81,155.81,155.77,155.78,17236
2017/12/11,13:28:00,155.78,155.78,155.76,155.78,13053
2017/12/11,13:29:00,155.78,155.78,155.75,155.76,12163
2017/12/11,13:30:00,155.76,155.76,155.72,155.73,56236
2017/12/11,13:31:00,155.73,155.77,155.73,155.74,53667
2017/12/11,13:32:00,155.74,155.75,155.72,155.73,29898
2017/12/11,13:33:00,155.73,155.75,155.72,155.74,7185
2017/12/11,13:34:00,155.74,155.74,155.72,155.73,7299
2017/12/11,13:35:00,155.74,155.74,155.71,155.73,17311
2017/12/11,13:36:00,155.73,155.74,155.71,155.71,36209
2017/12/11,13:37:00,155.71,155.74,155.71,155.74,14568
2017/12/11,13:38:00,155.74,155.74,155.72,155.74,13409
2017/12/11,13:39:00,155.74,155.75,155.70,155.70,26905
2017/12/11,13:40:00,155.70,155.72,155.69,155.72,26359
2017/12/11,13:41:00,155.71,155.73,155.69,155.70,12843
2017/12/11,13:42:00,155.70,155.73,155.69,155.70,9031
2017/12/11,13:43:00,155.70,155.72,155.70,155.72,9166
2017/12/11,13:44:00,155.73,155.75,155.73,155.75,8737
2017/12/11,13:45:00,155.75,155.75,155.73,155.75,8373
2017/12/11,13:46:00,155.75,155.76,155.71,155.73,27476
2017/12/11,13:47:00,155.73,155.75,155.72,155.74,12117
2017/12/11,13:48:00,155.75,155.75,155.72,155.75,40023
2017/12/11,13:49:00,155.76,155.76,155.72,155.73,11079
2017/12/11,13:50:00,155.73,155.73,155.72,155.72,9448
2017/12/11,13:51:00,155.73,155.73,155.69,155.70,30441
2017/12/11,13:52:00,155.70,155.72,155.70,155.72,6949
2017/12/11,13:53:00,155.72,155.73,155.72,155.73,5008
2017/12/11,13:54:00,155.73,155.75,155.72,155.74,11640
2017/12/11,13:55:00,155.74,155.77,155.74,155.77,15822
2017/12/11,13:56:00,155.77,155.83,155.76,155.82,73402
2017/12/11,13:57:00,155.82,155.85,155.82,155.84,16322
2017/12/11,13:58:00,155.84,155.84,155.82,155.84,15796
2017/12/11,13:59:00,155.84,155.84,155.80,155.82,12464
2017/12/11,14:00:00,155.82,155.82,155.80,155.81,7546
2017/12/11,14:01:00,155.81,155.84,155.81,155.83,6240
2017/12/11,14:02:00,155.83,155.85,155.82,155.84,14348
2017/12/11,14:03:00,155.84,155.84,155.82,155.83,34014
2017/12/11,14:04:00,155.83,155.85,155.82,155.84,12878
2017/12/11,14:05:00,155.83,155.84,155.81,155.81,77984
2017/12/11,14:06:00,155.80,155.82,155.76,155.79,74464
2017/12/11,14:07:00,155.79,155.79,155.76,155.76,37185
2017/12/11,14:08:00,155.76,155.80,155.76,155.79,28983
2017/12/11,14:09:00,155.78,155.80,155.78,155.79,19579
2017/12/11,14:10:00,155.79,155.81,155.78,155.80,11634
2017/12/11,14:11:00,155.80,155.82,155.80,155.82,6640
2017/12/11,14:12:00,155.82,155.83,155.81,155.82,7339
2017/12/11,14:13:00,155.81,155.85,155.80,155.85,37403
2017/12/11,14:14:00,155.85,155.88,155.81,155.81,63381
2017/12/11,14:15:00,155.82,155.84,155.81,155.82,8939
2017/12/11,14:16:00,155.82,155.84,155.82,155.82,7567
2017/12/11,14:17:00,155.82,155.83,155.79,155.79,12748
2017/12/11,14:18:00,155.79,155.82,155.79,155.80,18992
2017/12/11,14:19:00,155.80,155.81,155.78,155.79,12368
2017/12/11,14:20:00,155.79,155.80,155.79,155.79,6268
2017/12/11,14:21:00,155.79,155.80,155.76,155.77,24641
2017/12/11,14:22:00,155.76,155.80,155.75,155.79,33295
2017/12/11,14:23:00,155.79,155.82,155.78,155.82,18946
2017/12/11,14:24:00,155.82,155.83,155.81,155.82,8587
2017/12/11,14:25:00,155.82,155.82,155.81,155.81,4327
2017/12/11,14:26:00,155.80,155.81,155.79,155.79,2871
2017/12/11,14:27:00,155.79,155.80,155.76,155.77,23261
2017/12/11,14:28:00,155.78,155.80,155.77,155.78,16318
2017/12/11,14:29:00,155.78,155.78,155.75,155.76,12896
2017/12/11,14:30:00,155.75,155.75,155.73,155.73,17796
2017/12/11,14:31:00,155.73,155.75,155.73,155.74,83016
2017/12/11,14:32:00,155.74,155.75,155.72,155.73,13275
2017/12/11,14:33:00,155.73,155.74,155.72,155.73,24696
2017/12/11,14:34:00,155.73,155.75,155.72,155.75,79780
2017/12/11,14:35:00,155.75,155.75,155.74,155.75,33514
2017/12/11,14:36:00,155.75,155.75,155.74,155.75,35492
2017/12/11,14:37:00,155.75,155.78,155.74,155.75,94290
2017/12/11,14:38:00,155.74,155.76,155.73,155.76,71878
2017/12/11,14:39:00,155.76,155.80,155.76,155.79,45970
2017/12/11,14:40:00,155.79,155.80,155.78,155.79,13946
2017/12/11,14:41:00,155.79,155.80,155.79,155.79,5988
2017/12/11,14:42:00,155.79,155.79,155.77,155.78,8112
2017/12/11,14:43:00,155.77,155.80,155.77,155.80,6173
2017/12/11,14:44:00,155.80,155.80,155.76,155.78,18498
2017/12/11,14:45:00,155.78,155.79,155.78,155.79,12028
2017/12/11,14:46:00,155.78,155.79,155.78,155.78,14898
2017/12/11,14:47:00,155.78,155.78,155.77,155.78,14609
2017/12/11,14:48:00,155.78,155.79,155.76,155.76,48195
2017/12/11,14:49:00,155.76,155.78,155.75,155.75,26478
2017/12/11,14:50:00,155.75,155.75,155.71,155.71,42022
2017/12/11,14:51:00,155.70,155.71,155.68,155.69,29921
2017/12/11,14:52:00,155.69,155.70,155.69,155.70,81277
2017/12/11,14:53:00,155.69,155.69,155.67,155.69,72939
2017/12/11,14:54:00,155.69,155.76,155.68,155.75,30239
2017/12/11,14:55:00,155.75,155.75,155.72,155.72,23010
2017/12/11,14:56:00,155.72,155.73,155.72,155.72,74478
2017/12/11,14:57:00,155.72,155.75,155.71,155.73,40585
2017/12/11,14:58:00,155.73,155.74,155.71,155.74,101540
2017/12/11,14:59:00,155.73,155.76,155.73,155.76,111307
2017/12/11,15:00:00,155.75,155.77,155.74,155.76,38878
2017/12/11,15:01:00,155.76,155.76,155.72,155.72,22335
2017/12/11,15:02:00,155.71,155.74,155.71,155.73,39433
2017/12/11,15:03:00,155.73,155.73,155.70,155.72,17746
2017/12/11,15:04:00,155.72,155.74,155.71,155.74,13297
2017/12/11,15:05:00,155.74,155.75,155.71,155.71,9832
2017/12/11,15:06:00,155.71,155.73,155.71,155.73,9435
2017/12/11,15:07:00,155.73,155.73,155.70,155.71,17112
2017/12/11,15:08:00,155.71,155.74,155.71,155.74,23142
2017/12/11,15:09:00,155.74,155.76,155.73,155.76,16399
2017/12/11,15:10:00,155.76,155.76,155.72,155.74,89617
2017/12/11,15:11:00,155.74,155.75,155.72,155.72,8253
2017/12/11,15:12:00,155.72,155.74,155.71,155.74,17360
2017/12/11,15:13:00,155.74,155.76,155.74,155.76,28997
2017/12/11,15:14:00,155.75,155.76,155.74,155.76,14331
2017/12/11,15:15:00,155.76,155.79,155.76,155.78,23155
2017/12/11,15:16:00,155.78,155.79,155.76,155.76,17619
2017/12/11,15:17:00,155.75,155.77,155.74,155.74,17355
2017/12/11,15:18:00,155.73,155.74,155.73,155.74,41166
2017/12/11,15:19:00,155.74,155.74,155.69,155.70,102471
2017/12/11,15:20:00,155.69,155.70,155.66,155.67,34426
2017/12/11,15:21:00,155.67,155.70,155.67,155.68,23588
2017/12/11,15:22:00,155.68,155.68,155.64,155.65,41260
2017/12/11,15:23:00,155.65,155.66,155.63,155.66,38549
2017/12/11,15:24:00,155.66,155.70,155.66,155.69,14478
2017/12/11,15:25:00,155.70,155.71,155.68,155.71,20812
2017/12/11,15:26:00,155.71,155.71,155.67,155.67,28628
2017/12/11,15:27:00,155.67,155.68,155.67,155.67,23485
2017/12/11,15:28:00,155.67,155.71,155.67,155.69,104494
2017/12/11,15:29:00,155.70,155.71,155.69,155.70,38142
2017/12/11,15:30:00,155.70,155.71,155.70,155.71,27321
2017/12/11,15:31:00,155.71,155.73,155.70,155.71,70702
2017/12/11,15:32:00,155.71,155.72,155.70,155.71,14886
2017/12/11,15:33:00,155.71,155.73,155.70,155.72,86174
2017/12/11,15:34:00,155.72,155.74,155.71,155.74,31804
2017/12/11,15:35:00,155.73,155.76,155.73,155.76,68401
2017/12/11,15:36:00,155.76,155.77,155.76,155.76,82124
2017/12/11,15:37:00,155.76,155.76,155.74,155.75,80206
2017/12/11,15:38:00,155.75,155.76,155.75,155.75,37274
2017/12/11,15:39:00,155.75,155.75,155.73,155.73,117894
2017/12/11,15:40:00,155.73,155.77,155.73,155.77,100788
2017/12/11,15:41:00,155.77,155.77,155.74,155.77,37390
2017/12/11,15:42:00,155.77,155.77,155.75,155.75,60047
2017/12/11,15:43:00,155.75,155.75,155.72,155.72,66934
2017/12/11,15:44:00,155.73,155.73,155.70,155.70,38620
2017/12/11,15:45:00,155.70,155.71,155.69,155.70,34250
2017/12/11,15:46:00,155.71,155.75,155.71,155.74,100428
2017/12/11,15:47:00,155.75,155.75,155.70,155.70,65424
2017/12/11,15:48:00,155.71,155.75,155.71,155.75,99108
2017/12/11,15:49:00,155.75,155.76,155.74,155.74,103136
2017/12/11,15:50:00,155.75,155.78,155.74,155.78,72884
2017/12/11,15:51:00,155.78,155.86,155.78,155.80,273150
2017/12/11,15:52:00,155.80,155.82,155.79,155.79,115649
2017/12/11,15:53:00,155.78,155.84,155.78,155.82,164735
2017/12/11,15:54:00,155.82,155.85,155.82,155.83,102962
2017/12/11,15:55:00,155.83,155.84,155.81,155.82,72364
2017/12/11,15:56:00,155.81,155.85,155.81,155.84,208855
2017/12/11,15:57:00,155.84,155.86,155.83,155.83,207374
2017/12/11,15:58:00,155.83,155.86,155.81,155.85,500212
2017/12/11,15:59:00,155.85,155.87,155.84,155.87,181028
2017/12/11,16:00:00,155.87,155.91,155.84,155.90,718721
2017/12/12,09:31:00,155.81,155.84,155.76,155.80,50873
2017/12/12,09:32:00,155.81,155.86,155.78,155.81,45268
2017/12/12,09:33:00,155.81,155.81,155.69,155.69,56788
2017/12/12,09:34:00,155.70,155.78,155.65,155.75,101612
2017/12/12,09:35:00,155.75,155.76,155.66,155.66,49464
2017/12/12,09:36:00,155.67,155.68,155.51,155.52,99569
2017/12/12,09:37:00,155.52,155.57,155.48,155.48,250397
2017/12/12,09:38:00,155.48,155.48,155.36,155.37,231881
2017/12/12,09:39:00,155.37,155.51,155.37,155.50,250979
2017/12/12,09:40:00,155.50,155.58,155.46,155.56,117074
2017/12/12,09:41:00,155.56,155.65,155.54,155.58,110366
2017/12/12,09:42:00,155.59,155.66,155.54,155.64,113807
2017/12/12,09:43:00,155.65,155.66,155.61,155.64,79402
2017/12/12,09:44:00,155.64,155.73,155.63,155.73,112300
2017/12/12,09:45:00,155.73,155.75,155.66,155.70,93519
2017/12/12,09:46:00,155.71,155.76,155.70,155.76,106358
2017/12/12,09:47:00,155.76,155.79,155.68,155.68,84056
2017/12/12,09:48:00,155.69,155.71,155.67,155.68,22529
2017/12/12,09:49:00,155.68,155.68,155.56,155.56,64913
2017/12/12,09:50:00,155.56,155.63,155.52,155.58,89490
2017/12/12,09:51:00,155.58,155.64,155.56,155.63,39108
2017/12/12,09:52:00,155.63,155.73,155.61,155.67,48150
2017/12/12,09:53:00,155.67,155.70,155.62,155.62,60996
2017/12/12,09:54:00,155.62,155.66,155.53,155.64,76806
2017/12/12,09:55:00,155.64,155.67,155.61,155.61,81574
2017/12/12,09:56:00,155.61,155.68,155.61,155.67,149712
2017/12/12,09:57:00,155.67,155.68,155.62,155.65,37746
2017/12/12,09:58:00,155.65,155.71,155.65,155.68,41189
2017/12/12,09:59:00,155.67,155.82,155.67,155.81,55768
2017/12/12,10:00:00,155.81,155.84,155.76,155.84,32687
2017/12/12,10:01:00,155.83,155.90,155.80,155.89,43525
2017/12/12,10:02:00,155.89,155.92,155.83,155.83,66262
2017/12/12,10:03:00,155.83,155.86,155.81,155.84,58404
2017/12/12,10:04:00,155.84,155.85,155.80,155.81,18819
2017/12/12,10:05:00,155.81,155.83,155.80,155.81,34901
2017/12/12,10:06:00,155.81,155.81,155.73,155.75,37374
2017/12/12,10:07:00,155.74,155.84,155.73,155.84,49883
2017/12/12,10:08:00,155.85,155.88,155.81,155.83,18934
2017/12/12,10:09:00,155.83,155.89,155.81,155.84,31007
2017/12/12,10:10:00,155.85,155.85,155.82,155.85,42232
2017/12/12,10:11:00,155.85,155.85,155.80,155.82,75839
2017/12/12,10:12:00,155.82,155.83,155.74,155.79,106681
2017/12/12,10:13:00,155.79,155.82,155.75,155.82,129125
2017/12/12,10:14:00,155.81,155.84,155.76,155.77,23243
2017/12/12,10:15:00,155.77,155.81,155.77,155.78,21386
2017/12/12,10:16:00,155.78,155.80,155.75,155.79,48870
2017/12/12,10:17:00,155.81,155.83,155.79,155.79,83047
2017/12/12,10:18:00,155.76,155.76,155.68,155.72,42131
2017/12/12,10:19:00,155.71,155.81,155.70,155.80,69966
2017/12/12,10:20:00,155.80,155.82,155.78,155.79,85834
2017/12/12,10:21:00,155.79,155.81,155.78,155.78,23043
2017/12/12,10:22:00,155.78,155.79,155.72,155.75,38316
2017/12/12,10:23:00,155.76,155.79,155.75,155.77,33437
2017/12/12,10:24:00,155.77,155.78,155.75,155.78,23783
2017/12/12,10:25:00,155.78,155.78,155.74,155.77,12674
2017/12/12,10:26:00,155.76,155.77,155.73,155.76,13288
2017/12/12,10:27:00,155.76,155.78,155.74,155.74,133662
2017/12/12,10:28:00,155.74,155.74,155.72,155.72,23708
2017/12/12,10:29:00,155.72,155.75,155.69,155.69,21687
2017/12/12,10:30:00,155.69,155.73,155.68,155.71,13441
2017/12/12,10:31:00,155.71,155.71,155.62,155.62,24857
2017/12/12,10:32:00,155.61,155.63,155.54,155.62,127092
2017/12/12,10:33:00,155.62,155.63,155.57,155.59,15545
2017/12/12,10:34:00,155.58,155.67,155.58,155.67,28147
2017/12/12,10:35:00,155.66,155.70,155.62,155.62,64232
2017/12/12,10:36:00,155.63,155.69,155.62,155.66,45730
2017/12/12,10:37:00,155.66,155.68,155.65,155.67,26169
2017/12/12,10:38:00,155.67,155.78,155.66,155.78,25454
2017/12/12,10:39:00,155.77,155.78,155.74,155.75,43714
2017/12/12,10:40:00,155.75,155.76,155.72,155.74,11061
2017/12/12,10:41:00,155.74,155.75,155.70,155.70,38507
2017/12/12,10:42:00,155.71,155.72,155.69,155.70,11241
2017/12/12,10:43:00,155.70,155.72,155.68,155.71,30611
2017/12/12,10:44:00,155.70,155.71,155.69,155.71,132798
2017/12/12,10:45:00,155.71,155.72,155.66,155.67,17446
2017/12/12,10:46:00,155.67,155.73,155.67,155.72,8931
2017/12/12,10:47:00,155.72,155.72,155.68,155.69,50487
2017/12/12,10:48:00,155.69,155.73,155.68,155.69,17225
2017/12/12,10:49:00,155.69,155.72,155.66,155.68,80365
2017/12/12,10:50:00,155.68,155.71,155.67,155.69,31088
2017/12/12,10:51:00,155.70,155.74,155.70,155.72,79512
2017/12/12,10:52:00,155.72,155.78,155.70,155.78,40188
2017/12/12,10:53:00,155.78,155.80,155.76,155.78,16156
2017/12/12,10:54:00,155.78,155.81,155.77,155.78,11082
2017/12/12,10:55:00,155.78,155.82,155.78,155.82,27121
2017/12/12,10:56:00,155.82,155.93,155.82,155.92,102465
2017/12/12,10:57:00,155.93,155.93,155.89,155.89,10872
2017/12/12,10:58:00,155.89,155.92,155.86,155.87,14233
2017/12/12,10:59:00,155.86,155.87,155.85,155.87,7839
2017/12/12,11:00:00,155.87,155.87,155.81,155.84,26803
2017/12/12,11:01:00,155.84,155.88,155.84,155.88,19243
2017/12/12,11:02:00,155.88,155.88,155.85,155.87,29091
2017/12/12,11:03:00,155.87,155.87,155.82,155.83,19989
2017/12/12,11:04:00,155.84,155.85,155.81,155.82,31742
2017/12/12,11:05:00,155.82,155.89,155.82,155.88,11745
2017/12/12,11:06:00,155.88,155.99,155.88,155.96,33924
2017/12/12,11:07:00,155.96,155.96,155.92,155.92,12706
2017/12/12,11:08:00,155.92,155.96,155.92,155.95,12048
2017/12/12,11:09:00,155.95,155.99,155.94,155.98,13268
2017/12/12,11:10:00,155.98,156.00,155.96,155.98,16855
2017/12/12,11:11:00,155.98,156.03,155.97,156.00,42277
2017/12/12,11:12:00,156.01,156.02,155.98,156.02,14618
2017/12/12,11:13:00,156.03,156.05,156.01,156.01,85210
2017/12/12,11:14:00,156.01,156.04,155.99,156.02,86061
2017/12/12,11:15:00,156.03,156.04,156.00,156.00,19162
2017/12/12,11:16:00,156.01,156.01,155.96,155.96,52810
2017/12/12,11:17:00,155.96,155.97,155.94,155.96,18733
2017/12/12,11:18:00,155.95,155.97,155.94,155.95,12663
2017/12/12,11:19:00,155.95,155.96,155.93,155.96,30694
2017/12/12,11:20:00,155.96,155.98,155.96,155.96,2907
2017/12/12,11:21:00,155.96,155.97,155.94,155.96,41005
2017/12/12,11:22:00,155.96,155.98,155.94,155.94,16064
2017/12/12,11:23:00,155.94,155.96,155.92,155.92,13764
2017/12/12,11:24:00,155.93,155.93,155.86,155.90,43219
2017/12/12,11:25:00,155.90,155.92,155.89,155.92,8440
2017/12/12,11:26:00,155.92,156.00,155.92,156.00,63649
2017/12/12,11:27:00,156.00,156.02,156.00,156.01,25424
2017/12/12,11:28:00,156.01,156.01,156.00,156.01,9669
2017/12/12,11:29:00,156.01,156.02,155.97,155.99,44661
2017/12/12,11:30:00,155.99,156.05,155.99,156.05,30732
2017/12/12,11:31:00,156.04,156.11,156.04,156.08,59524
2017/12/12,11:32:00,156.08,156.08,156.04,156.04,13190
2017/12/12,11:33:00,156.04,156.10,156.04,156.09,14395
2017/12/12,11:34:00,156.09,156.10,156.06,156.10,31433
2017/12/12,11:35:00,156.10,156.10,156.07,156.09,20334
2017/12/12,11:36:00,156.08,156.11,156.04,156.04,21501
2017/12/12,11:37:00,156.04,156.07,155.97,155.97,63583
2017/12/12,11:38:00,155.97,156.04,155.96,156.04,24640
2017/12/12,11:39:00,156.04,156.07,156.02,156.07,27987
2017/12/12,11:40:00,156.06,156.06,156.03,156.03,12366
2017/12/12,11:41:00,156.04,156.07,156.04,156.05,24510
2017/12/12,11:42:00,156.06,156.06,156.01,156.01,38813
2017/12/12,11:43:00,156.01,156.04,156.00,156.04,11129
2017/12/12,11:44:00,156.04,156.05,156.02,156.03,9035
2017/12/12,11:45:00,156.03,156.07,156.03,156.05,17349
2017/12/12,11:46:00,156.05,156.07,156.05,156.07,7797
2017/12/12,11:47:00,156.05,156.06,156.04,156.05,64932
2017/12/12,11:48:00,156.05,156.07,156.05,156.05,3603
2017/12/12,11:49:00,156.05,156.11,156.05,156.11,32324
2017/12/12,11:50:00,156.11,156.12,156.09,156.09,26208
2017/12/12,11:51:00,156.09,156.14,156.09,156.12,19228
2017/12/12,11:52:00,156.12,156.12,156.02,156.03,33371
2017/12/12,11:53:00,156.02,156.05,156.02,156.03,27849
2017/12/12,11:54:00,156.03,156.06,156.03,156.05,8969
2017/12/12,11:55:00,156.04,156.06,156.04,156.05,10562
2017/12/12,11:56:00,156.05,156.06,156.03,156.03,7116
2017/12/12,11:57:00,156.03,156.05,156.02,156.02,33155
2017/12/12,11:58:00,156.01,156.02,155.98,156.00,33972
2017/12/12,11:59:00,156.01,156.07,156.01,156.07,17657
2017/12/12,12:00:00,156.09,156.09,156.06,156.07,13985
2017/12/12,12:01:00,156.07,156.07,156.03,156.04,8606
2017/12/12,12:02:00,156.04,156.07,156.04,156.07,12619
2017/12/12,12:03:00,156.07,156.10,156.07,156.08,41976
2017/12/12,12:04:00,156.08,156.11,156.07,156.09,59148
2017/12/12,12:05:00,156.09,156.12,156.09,156.10,16304
2017/12/12,12:06:00,156.10,156.10,156.09,156.09,11208
2017/12/12,12:07:00,156.09,156.09,156.05,156.06,13673
2017/12/12,12:08:00,156.06,156.08,156.06,156.08,32132
2017/12/12,12:09:00,156.08,156.08,156.07,156.07,35744
2017/12/12,12:10:00,156.07,156.11,156.07,156.10,767524
2017/12/12,12:11:00,156.11,156.12,156.09,156.09,16355
2017/12/12,12:12:00,156.09,156.11,156.07,156.08,22575
2017/12/12,12:13:00,156.08,156.10,156.06,156.09,27580
2017/12/12,12:14:00,156.09,156.12,156.09,156.10,16701
2017/12/12,12:15:00,156.11,156.15,156.11,156.14,26129
2017/12/12,12:16:00,156.15,156.15,156.10,156.13,29608
2017/12/12,12:17:00,156.13,156.13,156.09,156.09,8668
2017/12/12,12:18:00,156.09,156.12,156.09,156.10,17424
2017/12/12,12:19:00,156.10,156.10,156.07,156.07,5218
2017/12/12,12:20:00,156.07,156.07,156.03,156.05,16499
2017/12/12,12:21:00,156.05,156.05,156.03,156.04,20099
2017/12/12,12:22:00,156.03,156.07,156.03,156.04,83469
2017/12/12,12:23:00,156.04,156.04,156.01,156.01,22503
2017/12/12,12:24:00,156.01,156.07,156.01,156.07,8300
2017/12/12,12:25:00,156.07,156.08,156.07,156.07,8540
2017/12/12,12:26:00,156.07,156.10,156.07,156.09,9250
2017/12/12,12:27:00,156.09,156.09,156.01,156.01,22344
2017/12/12,12:28:00,156.01,156.03,156.00,156.01,14105
2017/12/12,12:29:00,156.01,156.01,155.84,155.85,97741
2017/12/12,12:30:00,155.85,155.88,155.81,155.86,41178
2017/12/12,12:31:00,155.87,155.88,155.82,155.88,92787
2017/12/12,12:32:00,155.88,155.91,155.86,155.91,143761
2017/12/12,12:33:00,155.91,155.97,155.90,155.95,39275
2017/12/12,12:34:00,155.94,155.94,155.91,155.92,34557
2017/12/12,12:35:00,155.92,155.97,155.92,155.95,6040
2017/12/12,12:36:00,155.95,155.97,155.93,155.96,20415
2017/12/12,12:37:00,155.96,156.00,155.96,155.97,15114
2017/12/12,12:38:00,155.97,155.99,155.95,155.97,12776
2017/12/12,12:39:00,155.97,155.98,155.95,155.96,12621
2017/12/12,12:40:00,155.95,155.95,155.91,155.95,22359
2017/12/12,12:41:00,155.95,155.95,155.92,155.94,23743
2017/12/12,12:42:00,155.95,155.97,155.95,155.96,10711
2017/12/12,12:43:00,155.96,155.99,155.95,155.95,11322
2017/12/12,12:44:00,155.95,155.99,155.95,155.96,15371
2017/12/12,12:45:00,155.96,155.97,155.93,155.95,28885
2017/12/12,12:46:00,155.95,155.96,155.94,155.94,10756
2017/12/12,12:47:00,155.93,155.96,155.92,155.96,13194
2017/12/12,12:48:00,155.97,155.99,155.96,155.99,16041
2017/12/12,12:49:00,155.98,155.99,155.88,155.88,51954
2017/12/12,12:50:00,155.88,155.91,155.83,155.84,11902
2017/12/12,12:51:00,155.83,155.86,155.83,155.84,41418
2017/12/12,12:52:00,155.84,155.88,155.84,155.87,41516
2017/12/12,12:53:00,155.87,155.87,155.86,155.86,12444
2017/12/12,12:54:00,155.87,155.89,155.84,155.84,38610
2017/12/12,12:55:00,155.84,155.87,155.81,155.86,25073
2017/12/12,12:56:00,155.85,155.88,155.83,155.87,15545
2017/12/12,12:57:00,155.87,155.89,155.85,155.86,36051
2017/12/12,12:58:00,155.87,155.91,155.87,155.88,28484
2017/12/12,12:59:00,155.89,155.89,155.84,155.87,35991
2017/12/12,13:00:00,155.87,155.87,155.85,155.86,19378
2017/12/12,13:01:00,155.86,155.88,155.85,155.85,13057
2017/12/12,13:02:00,155.85,155.86,155.83,155.85,420970
2017/12/12,13:03:00,155.85,155.85,155.75,155.75,21922
2017/12/12,13:04:00,155.78,155.78,155.72,155.72,31740
2017/12/12,13:05:00,155.74,155.77,155.72,155.76,21970
2017/12/12,13:06:00,155.75,155.83,155.75,155.80,26134
2017/12/12,13:07:00,155.80,155.83,155.78,155.80,7807
2017/12/12,13:08:00,155.80,155.81,155.77,155.78,10285
2017/12/12,13:09:00,155.78,155.83,155.76,155.80,49444
2017/12/12,13:10:00,155.81,155.81,155.78,155.79,75582
2017/12/12,13:11:00,155.79,155.84,155.79,155.82,37299
2017/12/12,13:12:00,155.82,155.86,155.82,155.85,60431
2017/12/12,13:13:00,155.84,155.87,155.82,155.82,20249
2017/12/12,13:14:00,155.82,155.83,155.82,155.82,17980
2017/12/12,13:15:00,155.82,155.90,155.82,155.87,74807
2017/12/12,13:16:00,155.86,155.89,155.85,155.89,8261
2017/12/12,13:17:00,155.87,155.91,155.87,155.90,13739
2017/12/12,13:18:00,155.90,155.90,155.86,155.87,8889
2017/12/12,13:19:00,155.86,155.88,155.83,155.88,15351
2017/12/12,13:20:00,155.88,155.89,155.84,155.85,11815
2017/12/12,13:21:00,155.85,155.86,155.85,155.85,6920
2017/12/12,13:22:00,155.85,155.86,155.85,155.85,7776
2017/12/12,13:23:00,155.85,155.89,155.84,155.86,40938
2017/12/12,13:24:00,155.87,155.87,155.82,155.82,6132
2017/12/12,13:25:00,155.81,155.84,155.81,155.84,18144
2017/12/12,13:26:00,155.84,155.85,155.83,155.83,1558
2017/12/12,13:27:00,155.82,155.82,155.79,155.79,7858
2017/12/12,13:28:00,155.78,155.80,155.78,155.79,14584
2017/12/12,13:29:00,155.80,155.83,155.80,155.81,66429
2017/12/12,13:30:00,155.81,155.82,155.79,155.79,3010
2017/12/12,13:31:00,155.79,155.79,155.74,155.74,23390
2017/12/12,13:32:00,155.74,155.78,155.72,155.78,40319
2017/12/12,13:33:00,155.79,155.79,155.73,155.75,23438
2017/12/12,13:34:00,155.75,155.75,155.71,155.72,22941
2017/12/12,13:35:00,155.72,155.73,155.69,155.70,214482
2017/12/12,13:36:00,155.71,155.77,155.71,155.76,19042
2017/12/12,13:37:00,155.76,155.77,155.74,155.75,52814
2017/12/12,13:38:00,155.75,155.77,155.75,155.75,36222
2017/12/12,13:39:00,155.75,155.78,155.75,155.78,26969
2017/12/12,13:40:00,155.77,155.80,155.77,155.80,26072
2017/12/12,13:41:00,155.79,155.80,155.77,155.77,21511
2017/12/12,13:42:00,155.77,155.78,155.73,155.73,10652
2017/12/12,13:43:00,155.73,155.73,155.68,155.70,29978
2017/12/12,13:44:00,155.70,155.73,155.70,155.73,27113
2017/12/12,13:45:00,155.72,155.75,155.72,155.74,13982
2017/12/12,13:46:00,155.74,155.77,155.70,155.70,26992
2017/12/12,13:47:00,155.70,155.71,155.68,155.68,27582
2017/12/12,13:48:00,155.68,155.70,155.67,155.68,26125
2017/12/12,13:49:00,155.68,155.69,155.67,155.68,14474
2017/12/12,13:50:00,155.68,155.68,155.63,155.63,72529
2017/12/12,13:51:00,155.63,155.63,155.56,155.58,59351
2017/12/12,13:52:00,155.58,155.60,155.57,155.57,39615
2017/12/12,13:53:00,155.57,155.59,155.54,155.55,61205
2017/12/12,13:54:00,155.55,155.55,155.47,155.52,91210
2017/12/12,13:55:00,155.51,155.51,155.46,155.46,74454
2017/12/12,13:56:00,155.46,155.48,155.44,155.45,44846
2017/12/12,13:57:00,155.44,155.45,155.40,155.43,97271
2017/12/12,13:58:00,155.44,155.49,155.44,155.49,31512
2017/12/12,13:59:00,155.49,155.54,155.49,155.53,163451
2017/12/12,14:00:00,155.53,155.53,155.49,155.51,38546
2017/12/12,14:01:00,155.51,155.52,155.48,155.49,58960
2017/12/12,14:02:00,155.49,155.49,155.46,155.46,9378
2017/12/12,14:03:00,155.46,155.46,155.41,155.44,137545
2017/12/12,14:04:00,155.44,155.51,155.44,155.51,213074
2017/12/12,14:05:00,155.51,155.54,155.50,155.53,23455
2017/12/12,14:06:00,155.53,155.56,155.53,155.54,103581
2017/12/12,14:07:00,155.54,155.59,155.54,155.56,24145
2017/12/12,14:08:00,155.56,155.58,155.53,155.57,21304
2017/12/12,14:09:00,155.57,155.60,155.57,155.58,66812
2017/12/12,14:10:00,155.58,155.61,155.58,155.61,18192
2017/12/12,14:11:00,155.62,155.63,155.60,155.61,28019
2017/12/12,14:12:00,155.61,155.65,155.60,155.65,34722
2017/12/12,14:13:00,155.65,155.65,155.63,155.64,16892
2017/12/12,14:14:00,155.64,155.66,155.63,155.66,21706
2017/12/12,14:15:00,155.66,155.68,155.65,155.67,28088
2017/12/12,14:16:00,155.67,155.74,155.67,155.72,127248
2017/12/12,14:17:00,155.72,155.72,155.66,155.67,98848
2017/12/12,14:18:00,155.67,155.75,155.67,155.74,64490
2017/12/12,14:19:00,155.74,155.75,155.72,155.73,14890
2017/12/12,14:20:00,155.74,155.74,155.70,155.73,70028
2017/12/12,14:21:00,155.72,155.73,155.71,155.73,24033
2017/12/12,14:22:00,155.73,155.77,155.73,155.76,41270
2017/12/12,14:23:00,155.76,155.77,155.73,155.75,24367
2017/12/12,14:24:00,155.75,155.75,155.74,155.74,10149
2017/12/12,14:25:00,155.74,155.74,155.70,155.72,19976
2017/12/12,14:26:00,155.72,155.72,155.69,155.70,20015
2017/12/12,14:27:00,155.70,155.73,155.70,155.72,7943
2017/12/12,14:28:00,155.72,155.75,155.72,155.74,11239
2017/12/12,14:29:00,155.74,155.75,155.72,155.73,11407
2017/12/12,14:30:00,155.73,155.76,155.72,155.76,9896
2017/12/12,14:31:00,155.77,155.82,155.75,155.81,102218
2017/12/12,14:32:00,155.81,155.84,155.79,155.80,53209
2017/12/12,14:33:00,155.80,155.80,155.78,155.79,6041
2017/12/12,14:34:00,155.80,155.81,155.79,155.81,15204
2017/12/12,14:35:00,155.80,155.82,155.79,155.80,40415
2017/12/12,14:36:00,155.80,155.82,155.80,155.80,21500
2017/12/12,14:37:00,155.80,155.80,155.78,155.80,19848
2017/12/12,14:38:00,155.80,155.80,155.78,155.79,9491
2017/12/12,14:39:00,155.79,155.83,155.79,155.82,15072
2017/12/12,14:40:00,155.81,155.82,155.80,155.80,13097
2017/12/12,14:41:00,155.79,155.82,155.79,155.81,10057
2017/12/12,14:42:00,155.81,155.84,155.81,155.83,9044
2017/12/12,14:43:00,155.83,155.84,155.81,155.82,9547
2017/12/12,14:44:00,155.82,155.83,155.79,155.79,9504
2017/12/12,14:45:00,155.79,155.80,155.79,155.80,16279
2017/12/12,14:46:00,155.80,155.80,155.75,155.76,57919
2017/12/12,14:47:00,155.75,155.84,155.74,155.84,54796
2017/12/12,14:48:00,155.82,155.85,155.81,155.85,13425
2017/12/12,14:49:00,155.85,155.89,155.84,155.86,35943
2017/12/12,14:50:00,155.85,155.86,155.83,155.85,181517
2017/12/12,14:51:00,155.85,155.90,155.84,155.88,55917
2017/12/12,14:52:00,155.88,155.89,155.87,155.89,74814
2017/12/12,14:53:00,155.89,155.89,155.87,155.88,4358
2017/12/12,14:54:00,155.87,155.88,155.87,155.87,9336
2017/12/12,14:55:00,155.88,155.90,155.87,155.90,11899
2017/12/12,14:56:00,155.89,155.93,155.89,155.93,34001
2017/12/12,14:57:00,155.93,155.93,155.89,155.89,35149
2017/12/12,14:58:00,155.89,155.89,155.86,155.86,12836
2017/12/12,14:59:00,155.86,155.87,155.85,155.86,38491
2017/12/12,15:00:00,155.86,155.88,155.86,155.87,8139
2017/12/12,15:01:00,155.87,155.88,155.87,155.88,2885
2017/12/12,15:02:00,155.88,155.89,155.86,155.88,16568
2017/12/12,15:03:00,155.88,155.88,155.85,155.85,14764
2017/12/12,15:04:00,155.85,155.87,155.84,155.85,18634
2017/12/12,15:05:00,155.84,155.84,155.82,155.84,11622
2017/12/12,15:06:00,155.84,155.85,155.82,155.84,19509
2017/12/12,15:07:00,155.85,155.86,155.84,155.84,14923
2017/12/12,15:08:00,155.84,155.85,155.83,155.85,11744
2017/12/12,15:09:00,155.85,155.85,155.79,155.79,105689
2017/12/12,15:10:00,155.79,155.79,155.76,155.76,10693
2017/12/12,15:11:00,155.77,155.80,155.77,155.78,62530
2017/12/12,15:12:00,155.78,155.80,155.74,155.79,235132
2017/12/12,15:13:00,155.80,155.83,155.80,155.80,16913
2017/12/12,15:14:00,155.81,155.81,155.79,155.80,137275
2017/12/12,15:15:00,155.80,155.83,155.80,155.82,4729
2017/12/12,15:16:00,155.82,155.86,155.82,155.85,179359
2017/12/12,15:17:00,155.85,155.85,155.81,155.81,38482
2017/12/12,15:18:00,155.81,155.82,155.80,155.80,9998
2017/12/12,15:19:00,155.80,155.81,155.78,155.79,29595
2017/12/12,15:20:00,155.78,155.81,155.78,155.79,12212
2017/12/12,15:21:00,155.79,155.79,155.74,155.76,34319
2017/12/12,15:22:00,155.76,155.78,155.76,155.76,9879
2017/12/12,15:23:00,155.75,155.76,155.72,155.72,43573
2017/12/12,15:24:00,155.73,155.73,155.71,155.73,16807
2017/12/12,15:25:00,155.73,155.78,155.72,155.76,31322
2017/12/12,15:26:00,155.76,155.78,155.74,155.75,12062
2017/12/12,15:27:00,155.74,155.75,155.71,155.72,27241
2017/12/12,15:28:00,155.72,155.74,155.72,155.72,11853
2017/12/12,15:29:00,155.72,155.78,155.71,155.71,93973
2017/12/12,15:30:00,155.71,155.71,155.67,155.71,40680
2017/12/12,15:31:00,155.71,155.74,155.71,155.73,37036
2017/12/12,15:32:00,155.73,155.74,155.69,155.70,99573
2017/12/12,15:33:00,155.70,155.74,155.69,155.72,36372
2017/12/12,15:34:00,155.73,155.73,155.70,155.71,7273
2017/12/12,15:35:00,155.71,155.72,155.70,155.72,21174
2017/12/12,15:36:00,155.73,155.76,155.73,155.76,57135
2017/12/12,15:37:00,155.77,155.78,155.74,155.74,31558
2017/12/12,15:38:00,155.74,155.76,155.69,155.70,52910
2017/12/12,15:39:00,155.71,155.72,155.70,155.70,22776
2017/12/12,15:40:00,155.71,155.76,155.71,155.74,11006
2017/12/12,15:41:00,155.74,155.74,155.73,155.73,17106
2017/12/12,15:42:00,155.74,155.74,155.69,155.69,51953
2017/12/12,15:43:00,155.69,155.78,155.68,155.75,71328
2017/12/12,15:44:00,155.75,155.75,155.72,155.73,31673
2017/12/12,15:45:00,155.73,155.76,155.72,155.72,36903
2017/12/12,15:46:00,155.72,155.72,155.65,155.67,79647
2017/12/12,15:47:00,155.67,155.72,155.67,155.72,31699
2017/12/12,15:48:00,155.72,155.74,155.68,155.73,161185
2017/12/12,15:49:00,155.72,155.75,155.71,155.74,151267
2017/12/12,15:50:00,155.74,155.74,155.65,155.68,176566
2017/12/12,15:51:00,155.67,155.68,155.56,155.56,200850
2017/12/12,15:52:00,155.56,155.62,155.56,155.62,76766
2017/12/12,15:53:00,155.61,155.63,155.57,155.60,195274
2017/12/12,15:54:00,155.60,155.63,155.60,155.61,78382
2017/12/12,15:55:00,155.61,155.63,155.57,155.63,215603
2017/12/12,15:56:00,155.62,155.70,155.62,155.66,147728
2017/12/12,15:57:00,155.66,155.69,155.63,155.69,107872
2017/12/12,15:58:00,155.69,155.69,155.63,155.65,165374
2017/12/12,15:59:00,155.65,155.66,155.61,155.61,104623
2017/12/12,16:00:00,155.62,155.69,155.62,155.65,369472
2017/12/13,09:31:00,156.28,156.32,156.23,156.30,108740
2017/12/13,09:32:00,156.30,156.37,156.29,156.37,124458
2017/12/13,09:33:00,156.37,156.42,156.31,156.36,103944
2017/12/13,09:34:00,156.36,156.42,156.36,156.39,117382
2017/12/13,09:35:00,156.40,156.46,156.37,156.46,149577
2017/12/13,09:36:00,156.47,156.48,156.40,156.42,117695
2017/12/13,09:37:00,156.42,156.42,156.37,156.37,108874
2017/12/13,09:38:00,156.37,156.39,156.27,156.27,109108
2017/12/13,09:39:00,156.27,156.35,156.27,156.33,83322
2017/12/13,09:40:00,156.33,156.35,156.29,156.29,86344
2017/12/13,09:41:00,156.29,156.38,156.29,156.37,27636
2017/12/13,09:42:00,156.37,156.49,156.36,156.46,120223
2017/12/13,09:43:00,156.46,156.46,156.38,156.40,115603
2017/12/13,09:44:00,156.39,156.40,156.33,156.33,64270
2017/12/13,09:45:00,156.31,156.35,156.30,156.32,55607
2017/12/13,09:46:00,156.32,156.33,156.26,156.29,48279
2017/12/13,09:47:00,156.29,156.31,156.22,156.26,129569
2017/12/13,09:48:00,156.25,156.29,156.23,156.29,56670
2017/12/13,09:49:00,156.29,156.41,156.28,156.41,63028
2017/12/13,09:50:00,156.40,156.41,156.38,156.40,68462
2017/12/13,09:51:00,156.40,156.41,156.36,156.40,54231
2017/12/13,09:52:00,156.39,156.43,156.38,156.41,54929
2017/12/13,09:53:00,156.42,156.44,156.38,156.44,49216
2017/12/13,09:54:00,156.44,156.45,156.37,156.41,108367
2017/12/13,09:55:00,156.41,156.46,156.39,156.46,63955
2017/12/13,09:56:00,156.46,156.48,156.42,156.48,84293
2017/12/13,09:57:00,156.48,156.48,156.42,156.43,42589
2017/12/13,09:58:00,156.43,156.46,156.41,156.46,31217
2017/12/13,09:59:00,156.46,156.47,156.41,156.43,24963
2017/12/13,10:00:00,156.43,156.44,156.33,156.33,48186
2017/12/13,10:01:00,156.33,156.36,156.30,156.32,43608
2017/12/13,10:02:00,156.32,156.35,156.30,156.32,42768
2017/12/13,10:03:00,156.32,156.34,156.28,156.32,33404
2017/12/13,10:04:00,156.32,156.37,156.32,156.33,20850
2017/12/13,10:05:00,156.33,156.36,156.33,156.35,24054
2017/12/13,10:06:00,156.35,156.35,156.22,156.24,54968
2017/12/13,10:07:00,156.23,156.28,156.21,156.28,28047
2017/12/13,10:08:00,156.28,156.29,156.11,156.18,261009
2017/12/13,10:09:00,156.19,156.21,156.15,156.15,32902
2017/12/13,10:10:00,156.15,156.19,156.10,156.11,94590
2017/12/13,10:11:00,156.11,156.16,156.10,156.16,71400
2017/12/13,10:12:00,156.15,156.15,156.11,156.12,170748
2017/12/13,10:13:00,156.13,156.19,156.13,156.18,77887
2017/12/13,10:14:00,156.18,156.22,156.15,156.18,127867
2017/12/13,10:15:00,156.19,156.21,156.18,156.18,92333
2017/12/13,10:16:00,156.18,156.25,156.16,156.23,69950
2017/12/13,10:17:00,156.23,156.24,156.16,156.19,69821
2017/12/13,10:18:00,156.19,156.22,156.18,156.19,31757
2017/12/13,10:19:00,156.20,156.20,156.12,156.13,51904
2017/12/13,10:20:00,156.12,156.17,156.12,156.16,16922
2017/12/13,10:21:00,156.17,156.17,156.12,156.13,13798
2017/12/13,10:22:00,156.14,156.18,156.13,156.16,10819
2017/12/13,10:23:00,156.17,156.18,156.14,156.17,37752
2017/12/13,10:24:00,156.17,156.17,156.11,156.14,31380
2017/12/13,10:25:00,156.15,156.17,156.11,156.12,21803
2017/12/13,10:26:00,156.11,156.11,156.03,156.04,194845
2017/12/13,10:27:00,156.05,156.16,156.03,156.16,117980
2017/12/13,10:28:00,156.15,156.17,156.12,156.14,33118
2017/12/13,10:29:00,156.14,156.18,156.12,156.17,33471
2017/12/13,10:30:00,156.17,156.20,156.15,156.15,33914
2017/12/13,10:31:00,156.15,156.17,156.10,156.11,25432
2017/12/13,10:32:00,156.11,156.15,156.09,156.10,22792
2017/12/13,10:33:00,156.11,156.12,156.08,156.11,41646
2017/12/13,10:34:00,156.11,156.19,156.09,156.19,24613
2017/12/13,10:35:00,156.18,156.20,156.13,156.16,83263
2017/12/13,10:36:00,156.16,156.24,156.16,156.24,49375
2017/12/13,10:37:00,156.24,156.26,156.22,156.25,52077
2017/12/13,10:38:00,156.25,156.31,156.24,156.27,46264
2017/12/13,10:39:00,156.27,156.32,156.26,156.26,95199
2017/12/13,10:40:00,156.26,156.32,156.25,156.27,30701
2017/12/13,10:41:00,156.26,156.29,156.24,156.28,21532
2017/12/13,10:42:00,156.28,156.32,156.27,156.28,63025
2017/12/13,10:43:00,156.28,156.32,156.24,156.28,96564
2017/12/13,10:44:00,156.28,156.31,156.27,156.30,836388
2017/12/13,10:45:00,156.31,156.34,156.26,156.26,451291
2017/12/13,10:46:00,156.26,156.28,156.23,156.24,46984
2017/12/13,10:47:00,156.26,156.28,156.22,156.24,14263
2017/12/13,10:48:00,156.24,156.24,156.19,156.22,28291
2017/12/13,10:49:00,156.22,156.24,156.16,156.22,25859
2017/12/13,10:50:00,156.22,156.25,156.19,156.24,11693
2017/12/13,10:51:00,156.25,156.27,156.23,156.24,15411
2017/12/13,10:52:00,156.25,156.30,156.25,156.29,144955
2017/12/13,10:53:00,156.29,156.35,156.29,156.32,34801
2017/12/13,10:54:00,156.32,156.33,156.29,156.33,14604
2017/12/13,10:55:00,156.33,156.35,156.31,156.33,22437
2017/12/13,10:56:00,156.32,156.34,156.26,156.28,50504
2017/12/13,10:57:00,156.26,156.30,156.25,156.28,23031
2017/12/13,10:58:00,156.28,156.34,156.28,156.34,14065
2017/12/13,10:59:00,156.34,156.35,156.33,156.33,32815
2017/12/13,11:00:00,156.32,156.37,156.32,156.37,42349
2017/12/13,11:01:00,156.37,156.37,156.30,156.31,12458
2017/12/13,11:02:00,156.32,156.32,156.29,156.31,16345
2017/12/13,11:03:00,156.32,156.34,156.32,156.32,15655
2017/12/13,11:04:00,156.33,156.35,156.31,156.34,44142
2017/12/13,11:05:00,156.33,156.37,156.33,156.36,11931
2017/12/13,11:06:00,156.35,156.36,156.30,156.31,14263
2017/12/13,11:07:00,156.31,156.36,156.31,156.35,10566
2017/12/13,11:08:00,156.36,156.37,156.33,156.36,14665
2017/12/13,11:09:00,156.36,156.38,156.35,156.38,30919
2017/12/13,11:10:00,156.37,156.39,156.35,156.39,19516
2017/12/13,11:11:00,156.39,156.47,156.39,156.45,62986
2017/12/13,11:12:00,156.45,156.45,156.43,156.44,30365
2017/12/13,11:13:00,156.44,156.46,156.43,156.44,112146
2017/12/13,11:14:00,156.44,156.47,156.44,156.44,40274
2017/12/13,11:15:00,156.44,156.44,156.39,156.40,19220
2017/12/13,11:16:00,156.40,156.42,156.40,156.40,10839
2017/12/13,11:17:00,156.40,156.40,156.38,156.39,15258
2017/12/13,11:18:00,156.39,156.41,156.39,156.40,15665
2017/12/13,11:19:00,156.40,156.41,156.38,156.38,10839
2017/12/13,11:20:00,156.38,156.40,156.37,156.40,12553
2017/12/13,11:21:00,156.40,156.40,156.35,156.35,23761
2017/12/13,11:22:00,156.36,156.37,156.31,156.32,19499
2017/12/13,11:23:00,156.33,156.36,156.33,156.36,7276
2017/12/13,11:24:00,156.36,156.36,156.33,156.35,4370
2017/12/13,11:25:00,156.35,156.38,156.35,156.37,10763
2017/12/13,11:26:00,156.37,156.41,156.37,156.38,23016
2017/12/13,11:27:00,156.38,156.39,156.33,156.34,15840
2017/12/13,11:28:00,156.34,156.35,156.29,156.34,22365
2017/12/13,11:29:00,156.34,156.37,156.33,156.35,10010
2017/12/13,11:30:00,156.35,156.35,156.27,156.28,6119
2017/12/13,11:31:00,156.29,156.34,156.29,156.34,16313
2017/12/13,11:32:00,156.36,156.38,156.34,156.35,14013
2017/12/13,11:33:00,156.35,156.36,156.32,156.32,26752
2017/12/13,11:34:00,156.32,156.32,156.28,156.30,32454
2017/12/13,11:35:00,156.29,156.34,156.29,156.30,53382
2017/12/13,11:36:00,156.30,156.32,156.28,156.28,22843
2017/12/13,11:37:00,156.28,156.28,156.27,156.27,6284
2017/12/13,11:38:00,156.26,156.30,156.24,156.25,15396
2017/12/13,11:39:00,156.25,156.25,156.23,156.25,6208
2017/12/13,11:40:00,156.25,156.26,156.22,156.22,15564
2017/12/13,11:41:00,156.22,156.24,156.22,156.24,15819
2017/12/13,11:42:00,156.24,156.24,156.20,156.20,20217
2017/12/13,11:43:00,156.20,156.21,156.17,156.17,95143
2017/12/13,11:44:00,156.17,156.18,156.16,156.17,14661
2017/12/13,11:45:00,156.17,156.17,156.13,156.14,19505
2017/12/13,11:46:00,156.14,156.18,156.14,156.16,28648
2017/12/13,11:47:00,156.16,156.20,156.16,156.19,19000
2017/12/13,11:48:00,156.19,156.19,156.15,156.15,13975
2017/12/13,11:49:00,156.16,156.17,156.15,156.16,5642
2017/12/13,11:50:00,156.16,156.25,156.15,156.25,108509
2017/12/13,11:51:00,156.25,156.26,156.17,156.18,37478
2017/12/13,11:52:00,156.18,156.18,156.15,156.15,32219
2017/12/13,11:53:00,156.15,156.18,156.14,156.17,118374
2017/12/13,11:54:00,156.17,156.20,156.17,156.18,23240
2017/12/13,11:55:00,156.19,156.24,156.18,156.23,57988
2017/12/13,11:56:00,156.23,156.24,156.19,156.20,12162
2017/12/13,11:57:00,156.19,156.21,156.18,156.21,20618
2017/12/13,11:58:00,156.20,156.20,156.17,156.18,45719
2017/12/13,11:59:00,156.18,156.21,156.17,156.17,13615
2017/12/13,12:00:00,156.17,156.19,156.17,156.18,6118
2017/12/13,12:01:00,156.17,156.17,156.08,156.09,73335
2017/12/13,12:02:00,156.09,156.12,156.09,156.10,36229
2017/12/13,12:03:00,156.10,156.10,155.94,155.94,96199
2017/12/13,12:04:00,155.94,156.00,155.94,155.97,42058
2017/12/13,12:05:00,155.97,155.97,155.93,155.96,122884
2017/12/13,12:06:00,155.97,156.00,155.95,155.96,35527
2017/12/13,12:07:00,155.96,156.02,155.96,156.02,14485
2017/12/13,12:08:00,156.02,156.02,155.97,156.00,20216
2017/12/13,12:09:00,155.99,156.00,155.98,155.98,16477
2017/12/13,12:10:00,155.99,155.99,155.90,155.91,116514
2017/12/13,12:11:00,155.91,155.96,155.90,155.95,37171
2017/12/13,12:12:00,155.95,155.97,155.93,155.94,21734
2017/12/13,12:13:00,155.95,155.95,155.89,155.91,22703
2017/12/13,12:14:00,155.91,155.94,155.90,155.92,41521
2017/12/13,12:15:00,155.93,155.94,155.89,155.90,68049
2017/12/13,12:16:00,155.90,155.92,155.88,155.90,27531
2017/12/13,12:17:00,155.90,155.94,155.90,155.93,22210
2017/12/13,12:18:00,155.93,156.00,155.93,155.99,50773
2017/12/13,12:19:00,155.99,155.99,155.96,155.97,12880
2017/12/13,12:20:00,155.97,155.97,155.95,155.97,18325
2017/12/13,12:21:00,155.97,156.02,155.96,156.01,27756
2017/12/13,12:22:00,156.01,156.04,156.00,156.00,49410
2017/12/13,12:23:00,156.00,156.04,155.99,156.02,22615
2017/12/13,12:24:00,156.03,156.03,156.01,156.02,12175
2017/12/13,12:25:00,156.03,156.09,156.03,156.09,31689
2017/12/13,12:26:00,156.09,156.09,156.04,156.06,23297
2017/12/13,12:27:00,156.06,156.12,156.06,156.09,35137
2017/12/13,12:28:00,156.09,156.10,156.08,156.08,8029
2017/12/13,12:29:00,156.08,156.09,156.07,156.09,4589
2017/12/13,12:30:00,156.09,156.09,156.07,156.09,84195
2017/12/13,12:31:00,156.10,156.11,156.08,156.08,6798
2017/12/13,12:32:00,156.08,156.08,156.07,156.07,4004
2017/12/13,12:33:00,156.07,156.08,156.05,156.08,12247
2017/12/13,12:34:00,156.08,156.09,156.05,156.07,19237
2017/12/13,12:35:00,156.07,156.07,156.03,156.04,11009
2017/12/13,12:36:00,156.04,156.05,156.02,156.05,10298
2017/12/13,12:37:00,156.05,156.06,156.01,156.01,20053
2017/12/13,12:38:00,156.01,156.01,155.94,155.95,26242
2017/12/13,12:39:00,155.95,155.95,155.90,155.91,12429
2017/12/13,12:40:00,155.91,155.91,155.79,155.79,81971
2017/12/13,12:41:00,155.78,155.86,155.77,155.85,28516
2017/12/13,12:42:00,155.85,155.85,155.80,155.82,22931
2017/12/13,12:43:00,155.82,155.85,155.82,155.85,16970
2017/12/13,12:44:00,155.85,155.89,155.84,155.87,113864
2017/12/13,12:45:00,155.87,155.89,155.82,155.88,20189
2017/12/13,12:46:00,155.88,155.90,155.87,155.89,11550
2017/12/13,12:47:00,155.89,155.91,155.87,155.90,17706
2017/12/13,12:48:00,155.89,155.89,155.85,155.88,28473
2017/12/13,12:49:00,155.88,156.02,155.88,155.99,122457
2017/12/13,12:50:00,155.99,156.05,155.98,155.99,95604
2017/12/13,12:51:00,155.99,156.05,155.99,156.01,42981
2017/12/13,12:52:00,156.01,156.01,155.97,155.99,32069
2017/12/13,12:53:00,155.98,156.02,155.98,155.98,15667
2017/12/13,12:54:00,155.99,156.00,155.98,155.99,15247
2017/12/13,12:55:00,155.99,155.99,155.95,155.98,23091
2017/12/13,12:56:00,155.98,156.00,155.97,156.00,22906
2017/12/13,12:57:00,156.00,156.03,155.98,156.00,12349
2017/12/13,12:58:00,156.00,156.00,155.95,155.99,8808
2017/12/13,12:59:00,155.99,156.01,155.98,156.00,12003
2017/12/13,13:00:00,156.00,156.02,156.00,156.01,11985
2017/12/13,13:01:00,156.01,156.02,155.99,156.00,21544
2017/12/13,13:02:00,156.01,156.03,156.00,156.00,267574
2017/12/13,13:03:00,156.01,156.01,155.98,155.98,9946
2017/12/13,13:04:00,155.98,156.00,155.98,156.00,7084
2017/12/13,13:05:00,156.00,156.03,156.00,156.01,8769
2017/12/13,13:06:00,156.01,156.03,156.00,156.03,4181
2017/12/13,13:07:00,156.03,156.03,155.99,156.01,5840
2017/12/13,13:08:00,156.00,156.04,156.00,156.03,7300
2017/12/13,13:09:00,156.03,156.05,156.02,156.03,10587
2017/12/13,13:10:00,156.03,156.04,156.01,156.04,20311
2017/12/13,13:11:00,156.04,156.04,156.01,156.04,22221
2017/12/13,13:12:00,156.04,156.04,156.01,156.01,834709
2017/12/13,13:13:00,156.01,156.01,155.99,155.99,22730
2017/12/13,13:14:00,155.99,155.99,155.93,155.95,45724
2017/12/13,13:15:00,155.96,156.01,155.96,156.01,8385
2017/12/13,13:16:00,156.00,156.00,155.96,155.97,8257
2017/12/13,13:17:00,155.98,155.98,155.95,155.95,11517
2017/12/13,13:18:00,155.95,155.95,155.92,155.95,9774
2017/12/13,13:19:00,155.94,155.95,155.89,155.90,23297
2017/12/13,13:20:00,155.90,155.96,155.90,155.95,34696
2017/12/13,13:21:00,155.95,155.96,155.93,155.95,5144
2017/12/13,13:22:00,155.94,155.94,155.90,155.90,15581
2017/12/13,13:23:00,155.91,155.93,155.91,155.93,4998
2017/12/13,13:24:00,155.93,155.97,155.92,155.97,42786
2017/12/13,13:25:00,155.98,156.00,155.96,155.96,31508
2017/12/13,13:26:00,155.96,155.99,155.96,155.96,16591
2017/12/13,13:27:00,155.97,156.01,155.96,155.98,57001
2017/12/13,13:28:00,155.98,155.99,155.96,155.96,17689
2017/12/13,13:29:00,155.96,155.96,155.94,155.95,12927
2017/12/13,13:30:00,155.95,155.96,155.94,155.95,15904
2017/12/13,13:31:00,155.95,155.96,155.85,155.85,68450
2017/12/13,13:32:00,155.85,155.85,155.76,155.82,259112
2017/12/13,13:33:00,155.82,155.87,155.82,155.83,54534
2017/12/13,13:34:00,155.82,155.83,155.79,155.80,8974
2017/12/13,13:35:00,155.81,155.82,155.78,155.79,13512
2017/12/13,13:36:00,155.79,155.83,155.77,155.82,7150
2017/12/13,13:37:00,155.82,155.87,155.81,155.86,32173
2017/12/13,13:38:00,155.86,155.87,155.83,155.85,13536
2017/12/13,13:39:00,155.85,155.88,155.84,155.88,15950
2017/12/13,13:40:00,155.88,155.89,155.83,155.86,29388
2017/12/13,13:41:00,155.86,155.90,155.86,155.90,16849
2017/12/13,13:42:00,155.90,155.90,155.84,155.84,23793
2017/12/13,13:43:00,155.84,155.89,155.83,155.89,16585
2017/12/13,13:44:00,155.88,155.91,155.88,155.89,9208
2017/12/13,13:45:00,155.90,155.90,155.87,155.89,212757
2017/12/13,13:46:00,155.90,155.92,155.90,155.92,34955
2017/12/13,13:47:00,155.92,155.92,155.91,155.91,7224
2017/12/13,13:48:00,155.92,155.93,155.90,155.91,11394
2017/12/13,13:49:00,155.91,155.93,155.91,155.92,7225
2017/12/13,13:50:00,155.93,155.93,155.87,155.90,41354
2017/12/13,13:51:00,155.90,155.95,155.87,155.87,108019
2017/12/13,13:52:00,155.86,155.90,155.86,155.88,11623
2017/12/13,13:53:00,155.89,155.92,155.88,155.90,41763
2017/12/13,13:54:00,155.90,155.90,155.89,155.89,8173
2017/12/13,13:55:00,155.89,155.89,155.87,155.87,13809
2017/12/13,13:56:00,155.88,155.92,155.87,155.92,50397
2017/12/13,13:57:00,155.91,155.91,155.88,155.88,12765
2017/12/13,13:58:00,155.88,155.89,155.86,155.88,13965
2017/12/13,13:59:00,155.88,155.90,155.86,155.88,28099
2017/12/13,14:00:00,155.89,155.90,155.86,155.87,22811
2017/12/13,14:01:00,155.87,156.19,155.87,156.11,168291
2017/12/13,14:02:00,156.11,156.21,156.06,156.19,192253
2017/12/13,14:03:00,156.19,156.30,156.13,156.24,211080
2017/12/13,14:04:00,156.24,156.37,156.23,156.31,289626
2017/12/13,14:05:00,156.32,156.33,156.13,156.19,147328
2017/12/13,14:06:00,156.19,156.20,156.11,156.14,213706
2017/12/13,14:07:00,156.14,156.19,156.06,156.18,93224
2017/12/13,14:08:00,156.17,156.17,155.94,156.01,68094
2017/12/13,14:09:00,156.01,156.21,156.01,156.13,66364
2017/12/13,14:10:00,156.12,156.15,156.07,156.13,39409
2017/12/13,14:11:00,156.12,156.12,156.05,156.08,47970
2017/12/13,14:12:00,156.07,156.12,156.05,156.10,54291
2017/12/13,14:13:00,156.11,156.18,156.09,156.10,443478
2017/12/13,14:14:00,156.11,156.12,156.08,156.09,43517
2017/12/13,14:15:00,156.09,156.14,156.07,156.08,38176
2017/12/13,14:16:00,156.09,156.10,156.06,156.09,37189
2017/12/13,14:17:00,156.09,156.10,156.04,156.06,27785
2017/12/13,14:18:00,156.06,156.11,156.02,156.11,23786
2017/12/13,14:19:00,156.10,156.11,156.07,156.09,10996
2017/12/13,14:20:00,156.09,156.16,156.06,156.16,35856
2017/12/13,14:21:00,156.16,156.16,156.09,156.11,47121
2017/12/13,14:22:00,156.11,156.11,156.04,156.07,46177
2017/12/13,14:23:00,156.07,156.07,155.96,155.99,43382
2017/12/13,14:24:00,155.99,156.07,155.99,156.06,33152
2017/12/13,14:25:00,156.06,156.08,156.04,156.07,18702
2017/12/13,14:26:00,156.07,156.08,156.05,156.07,18801
2017/12/13,14:27:00,156.07,156.10,156.06,156.10,22661
2017/12/13,14:28:00,156.09,156.10,156.09,156.09,15874
2017/12/13,14:29:00,156.10,156.16,156.10,156.16,71713
2017/12/13,14:30:00,156.15,156.21,156.14,156.20,23703
2017/12/13,14:31:00,156.20,156.21,156.14,156.14,40099
2017/12/13,14:32:00,156.15,156.21,156.14,156.21,12623
2017/12/13,14:33:00,156.21,156.28,156.21,156.25,63879
2017/12/13,14:34:00,156.25,156.32,156.23,156.27,139686
2017/12/13,14:35:00,156.27,156.33,156.27,156.28,67113
2017/12/13,14:36:00,156.28,156.28,156.21,156.21,150775
2017/12/13,14:37:00,156.20,156.21,156.15,156.15,10251
2017/12/13,14:38:00,156.15,156.18,156.14,156.18,16495
2017/12/13,14:39:00,156.18,156.19,156.16,156.19,14238
2017/12/13,14:40:00,156.19,156.20,156.17,156.17,4838
2017/12/13,14:41:00,156.17,156.18,156.14,156.15,18250
2017/12/13,14:42:00,156.15,156.16,156.13,156.15,29017
2017/12/13,14:43:00,156.15,156.20,156.15,156.19,20302
2017/12/13,14:44:00,156.19,156.22,156.17,156.19,23909
2017/12/13,14:45:00,156.19,156.24,156.18,156.18,18591
2017/12/13,14:46:00,156.18,156.21,156.17,156.21,9463
2017/12/13,14:47:00,156.21,156.25,156.19,156.24,26960
2017/12/13,14:48:00,156.24,156.26,156.21,156.26,51482
2017/12/13,14:49:00,156.26,156.30,156.23,156.29,30371
2017/12/13,14:50:00,156.29,156.31,156.27,156.30,45467
2017/12/13,14:51:00,156.29,156.30,156.26,156.30,18821
2017/12/13,14:52:00,156.29,156.30,156.24,156.24,20045
2017/12/13,14:53:00,156.23,156.23,156.21,156.22,14095
2017/12/13,14:54:00,156.23,156.27,156.22,156.26,16134
2017/12/13,14:55:00,156.26,156.27,156.24,156.27,12624
2017/12/13,14:56:00,156.28,156.29,156.23,156.27,25007
2017/12/13,14:57:00,156.27,156.38,156.27,156.36,35225
2017/12/13,14:58:00,156.36,156.40,156.35,156.39,56259
2017/12/13,14:59:00,156.39,156.40,156.36,156.36,26020
2017/12/13,15:00:00,156.35,156.37,156.33,156.35,55161
2017/12/13,15:01:00,156.35,156.35,156.30,156.31,66202
2017/12/13,15:02:00,156.32,156.32,156.21,156.22,55533
2017/12/13,15:03:00,156.23,156.32,156.21,156.32,75401
2017/12/13,15:04:00,156.32,156.32,156.24,156.25,45478
2017/12/13,15:05:00,156.26,156.28,156.24,156.26,51633
2017/12/13,15:06:00,156.26,156.26,156.21,156.21,25587
2017/12/13,15:07:00,156.21,156.23,156.17,156.21,40739
2017/12/13,15:08:00,156.21,156.23,156.18,156.21,18453
2017/12/13,15:09:00,156.22,156.22,156.20,156.20,13938
2017/12/13,15:10:00,156.20,156.21,156.15,156.16,111468
2017/12/13,15:11:00,156.15,156.20,156.14,156.19,34989
2017/12/13,15:12:00,156.19,156.21,156.18,156.20,18900
2017/12/13,15:13:00,156.20,156.21,156.19,156.21,17019
2017/12/13,15:14:00,156.21,156.25,156.19,156.24,37358
2017/12/13,15:15:00,156.24,156.26,156.21,156.23,28085
2017/12/13,15:16:00,156.24,156.25,156.19,156.20,24940
2017/12/13,15:17:00,156.20,156.23,156.19,156.23,15401
2017/12/13,15:18:00,156.23,156.29,156.22,156.27,25872
2017/12/13,15:19:00,156.26,156.30,156.26,156.29,26515
2017/12/13,15:20:00,156.29,156.32,156.25,156.32,124890
2017/12/13,15:21:00,156.32,156.36,156.31,156.36,145527
2017/12/13,15:22:00,156.36,156.39,156.35,156.35,191869
2017/12/13,15:23:00,156.36,156.37,156.32,156.34,99037
2017/12/13,15:24:00,156.34,156.34,156.30,156.31,100158
2017/12/13,15:25:00,156.30,156.33,156.30,156.31,99390
2017/12/13,15:26:00,156.31,156.31,156.28,156.29,26534
2017/12/13,15:27:00,156.29,156.29,156.20,156.21,42796
2017/12/13,15:28:00,156.21,156.22,156.17,156.17,58712
2017/12/13,15:29:00,156.17,156.20,156.14,156.17,44952
2017/12/13,15:30:00,156.16,156.16,156.11,156.15,648725
2017/12/13,15:31:00,156.14,156.19,156.12,156.18,52911
2017/12/13,15:32:00,156.18,156.22,156.17,156.21,61121
2017/12/13,15:33:00,156.22,156.22,156.18,156.21,56597
2017/12/13,15:34:00,156.20,156.24,156.19,156.20,177710
2017/12/13,15:35:00,156.19,156.23,156.17,156.22,108063
2017/12/13,15:36:00,156.22,156.23,156.19,156.22,30931
2017/12/13,15:37:00,156.22,156.27,156.22,156.26,25771
2017/12/13,15:38:00,156.26,156.32,156.26,156.30,160431
2017/12/13,15:39:00,156.30,156.30,156.25,156.27,31358
2017/12/13,15:40:00,156.27,156.29,156.24,156.24,25572
2017/12/13,15:41:00,156.23,156.25,156.16,156.17,22151
2017/12/13,15:42:00,156.17,156.22,156.17,156.21,29527
2017/12/13,15:43:00,156.21,156.25,156.21,156.23,74317
2017/12/13,15:44:00,156.23,156.23,156.21,156.23,19633
2017/12/13,15:45:00,156.23,156.23,156.17,156.18,30050
2017/12/13,15:46:00,156.19,156.23,156.18,156.22,250068
2017/12/13,15:47:00,156.22,156.22,156.20,156.21,178473
2017/12/13,15:48:00,156.22,156.22,156.18,156.19,33983
2017/12/13,15:49:00,156.18,156.22,156.16,156.22,65651
2017/12/13,15:50:00,156.22,156.24,156.21,156.23,67156
2017/12/13,15:51:00,156.23,156.24,155.96,156.01,345335
2017/12/13,15:52:00,156.00,156.03,155.97,155.98,55262
2017/12/13,15:53:00,155.98,156.00,155.93,155.97,240327
2017/12/13,15:54:00,155.97,155.99,155.94,155.94,216396
2017/12/13,15:55:00,155.94,155.97,155.91,155.97,122160
2017/12/13,15:56:00,155.96,156.06,155.96,155.98,130465
2017/12/13,15:57:00,155.98,155.99,155.94,155.96,184840
2017/12/13,15:58:00,155.96,156.01,155.92,155.93,336157
2017/12/13,15:59:00,155.92,155.96,155.90,155.91,255546
2017/12/13,16:00:00,155.91,156.03,155.90,155.99,616226
2017/12/14,09:31:00,156.28,156.29,156.19,156.22,79575
2017/12/14,09:32:00,156.22,156.23,156.14,156.21,56549
2017/12/14,09:33:00,156.20,156.25,156.16,156.24,113252
2017/12/14,09:34:00,156.24,156.25,156.20,156.24,65875
2017/12/14,09:35:00,156.25,156.41,156.24,156.38,101924
2017/12/14,09:36:00,156.39,156.44,156.35,156.36,76806
2017/12/14,09:37:00,156.36,156.36,156.23,156.24,140514
2017/12/14,09:38:00,156.23,156.25,156.07,156.07,133476
2017/12/14,09:39:00,156.07,156.15,156.07,156.15,61447
2017/12/14,09:40:00,156.15,156.19,156.13,156.17,85841
2017/12/14,09:41:00,156.17,156.19,156.13,156.14,61766
2017/12/14,09:42:00,156.17,156.21,156.12,156.20,68915
2017/12/14,09:43:00,156.20,156.23,156.18,156.20,44574
2017/12/14,09:44:00,156.20,156.33,156.20,156.28,89961
2017/12/14,09:45:00,156.27,156.29,156.24,156.25,14145
2017/12/14,09:46:00,156.25,156.36,156.25,156.36,45999
2017/12/14,09:47:00,156.36,156.38,156.30,156.31,88281
2017/12/14,09:48:00,156.32,156.40,156.31,156.35,89146
2017/12/14,09:49:00,156.35,156.36,156.31,156.34,50421
2017/12/14,09:50:00,156.33,156.35,156.30,156.33,94602
2017/12/14,09:51:00,156.33,156.39,156.27,156.27,76849
2017/12/14,09:52:00,156.27,156.30,156.16,156.22,97403
2017/12/14,09:53:00,156.21,156.25,156.20,156.22,38373
2017/12/14,09:54:00,156.23,156.26,156.19,156.22,47609
2017/12/14,09:55:00,156.23,156.26,156.20,156.24,52551
2017/12/14,09:56:00,156.23,156.25,156.19,156.24,27065
2017/12/14,09:57:00,156.23,156.31,156.22,156.29,56202
2017/12/14,09:58:00,156.29,156.31,156.21,156.22,78419
2017/12/14,09:59:00,156.21,156.30,156.21,156.28,60783
2017/12/14,10:00:00,156.28,156.30,156.25,156.29,36655
2017/12/14,10:01:00,156.29,156.30,156.26,156.28,11413
2017/12/14,10:02:00,156.28,156.30,156.25,156.26,18137
2017/12/14,10:03:00,156.27,156.27,156.24,156.24,30055
2017/12/14,10:04:00,156.24,156.24,156.13,156.13,37323
2017/12/14,10:05:00,156.13,156.16,156.11,156.16,16765
2017/12/14,10:06:00,156.16,156.22,156.15,156.22,14652
2017/12/14,10:07:00,156.21,156.26,156.21,156.23,70372
2017/12/14,10:08:00,156.23,156.26,156.19,156.26,18371
2017/12/14,10:09:00,156.25,156.25,156.20,156.22,13145
2017/12/14,10:10:00,156.23,156.30,156.23,156.25,22023
2017/12/14,10:11:00,156.27,156.33,156.26,156.31,41222
2017/12/14,10:12:00,156.31,156.32,156.29,156.32,52056
2017/12/14,10:13:00,156.32,156.37,156.32,156.35,63633
2017/12/14,10:14:00,156.36,156.39,156.35,156.37,114251
2017/12/14,10:15:00,156.37,156.38,156.35,156.36,23899
2017/12/14,10:16:00,156.37,156.41,156.35,156.41,137056
2017/12/14,10:17:00,156.40,156.42,156.34,156.36,63941
2017/12/14,10:18:00,156.37,156.38,156.32,156.34,28788
2017/12/14,10:19:00,156.34,156.34,156.30,156.30,21580
2017/12/14,10:20:00,156.30,156.37,156.28,156.34,78486
2017/12/14,10:21:00,156.35,156.37,156.32,156.37,16251
2017/12/14,10:22:00,156.37,156.38,156.34,156.38,29411
2017/12/14,10:23:00,156.38,156.39,156.36,156.39,29939
2017/12/14,10:24:00,156.39,156.41,156.37,156.40,21375
2017/12/14,10:25:00,156.40,156.49,156.40,156.46,83023
2017/12/14,10:26:00,156.46,156.59,156.46,156.56,186489
2017/12/14,10:27:00,156.56,156.59,156.52,156.53,92985
2017/12/14,10:28:00,156.52,156.59,156.51,156.56,100244
2017/12/14,10:29:00,156.55,156.56,156.51,156.51,54957
2017/12/14,10:30:00,156.51,156.51,156.45,156.49,166013
2017/12/14,10:31:00,156.49,156.51,156.46,156.46,37175
2017/12/14,10:32:00,156.45,156.50,156.45,156.50,30346
2017/12/14,10:33:00,156.50,156.51,156.45,156.49,22710
2017/12/14,10:34:00,156.50,156.54,156.48,156.50,90936
2017/12/14,10:35:00,156.51,156.53,156.50,156.53,28680
2017/12/14,10:36:00,156.53,156.56,156.52,156.54,30610
2017/12/14,10:37:00,156.54,156.58,156.53,156.54,74143
2017/12/14,10:38:00,156.53,156.55,156.51,156.51,34160
2017/12/14,10:39:00,156.52,156.53,156.50,156.50,56761
2017/12/14,10:40:00,156.51,156.52,156.49,156.52,12928
2017/12/14,10:41:00,156.52,156.54,156.51,156.52,6553
2017/12/14,10:42:00,156.52,156.54,156.52,156.53,112598
2017/12/14,10:43:00,156.54,156.55,156.53,156.54,23849
2017/12/14,10:44:00,156.54,156.63,156.54,156.60,46838
2017/12/14,10:45:00,156.60,156.63,156.56,156.56,36108
2017/12/14,10:46:00,156.56,156.58,156.53,156.57,108076
2017/12/14,10:47:00,156.56,156.57,156.54,156.54,68451
2017/12/14,10:48:00,156.55,156.57,156.53,156.55,12963
2017/12/14,10:49:00,156.54,156.55,156.53,156.53,21094
2017/12/14,10:50:00,156.54,156.54,156.53,156.53,8361
2017/12/14,10:51:00,156.53,156.54,156.51,156.53,19232
2017/12/14,10:52:00,156.53,156.57,156.53,156.55,12845
2017/12/14,10:53:00,156.55,156.57,156.55,156.55,72602
2017/12/14,10:54:00,156.55,156.57,156.54,156.57,15156
2017/12/14,10:55:00,156.57,156.58,156.56,156.57,8660
2017/12/14,10:56:00,156.57,156.62,156.57,156.62,71175
2017/12/14,10:57:00,156.63,156.66,156.62,156.62,41620
2017/12/14,10:58:00,156.62,156.63,156.60,156.61,17405
2017/12/14,10:59:00,156.61,156.63,156.58,156.59,31531
2017/12/14,11:00:00,156.59,156.60,156.53,156.54,106492
2017/12/14,11:01:00,156.54,156.62,156.54,156.59,20910
2017/12/14,11:02:00,156.59,156.59,156.52,156.52,17574
2017/12/14,11:03:00,156.52,156.53,156.46,156.50,34283
2017/12/14,11:04:00,156.51,156.54,156.49,156.49,24935
2017/12/14,11:05:00,156.49,156.53,156.48,156.52,11423
2017/12/14,11:06:00,156.51,156.52,156.47,156.52,38801
2017/12/14,11:07:00,156.52,156.53,156.46,156.51,40678
2017/12/14,11:08:00,156.51,156.51,156.44,156.44,34249
2017/12/14,11:09:00,156.42,156.48,156.41,156.46,35724
2017/12/14,11:10:00,156.46,156.47,156.38,156.39,48802
2017/12/14,11:11:00,156.39,156.43,156.36,156.37,31141
2017/12/14,11:12:00,156.37,156.40,156.34,156.40,16277
2017/12/14,11:13:00,156.40,156.43,156.36,156.36,74274
2017/12/14,11:14:00,156.37,156.37,156.24,156.27,63116
2017/12/14,11:15:00,156.28,156.30,156.26,156.28,83924
2017/12/14,11:16:00,156.28,156.28,156.24,156.26,25723
2017/12/14,11:17:00,156.25,156.33,156.25,156.33,28936
2017/12/14,11:18:00,156.32,156.39,156.30,156.38,59957
2017/12/14,11:19:00,156.38,156.41,156.33,156.35,61274
2017/12/14,11:20:00,156.35,156.41,156.34,156.38,57590
2017/12/14,11:21:00,156.37,156.38,156.28,156.29,24933
2017/12/14,11:22:00,156.30,156.33,156.28,156.29,30725
2017/12/14,11:23:00,156.29,156.29,156.25,156.26,33017
2017/12/14,11:24:00,156.26,156.27,156.20,156.20,70744
2017/12/14,11:25:00,156.21,156.28,156.20,156.28,22852
2017/12/14,11:26:00,156.29,156.31,156.25,156.30,33057
2017/12/14,11:27:00,156.30,156.30,156.25,156.25,25727
2017/12/14,11:28:00,156.26,156.32,156.26,156.32,28031
2017/12/14,11:29:00,156.32,156.35,156.28,156.30,164463
2017/12/14,11:30:00,156.30,156.40,156.28,156.38,55460
2017/12/14,11:31:00,156.38,156.42,156.34,156.34,52502
2017/12/14,11:32:00,156.35,156.39,156.35,156.38,9973
2017/12/14,11:33:00,156.38,156.40,156.37,156.37,11754
2017/12/14,11:34:00,156.37,156.44,156.37,156.40,23565
2017/12/14,11:35:00,156.40,156.46,156.40,156.46,19907
2017/12/14,11:36:00,156.45,156.48,156.42,156.42,16175
2017/12/14,11:37:00,156.43,156.46,156.42,156.45,18552
2017/12/14,11:38:00,156.45,156.48,156.45,156.46,19589
2017/12/14,11:39:00,156.45,156.47,156.44,156.47,18551
2017/12/14,11:40:00,156.47,156.50,156.46,156.48,18338
2017/12/14,11:41:00,156.48,156.49,156.47,156.48,16801
2017/12/14,11:42:00,156.48,156.49,156.44,156.45,30892
2017/12/14,11:43:00,156.44,156.45,156.42,156.45,15509
2017/12/14,11:44:00,156.45,156.47,156.44,156.45,12524
2017/12/14,11:45:00,156.45,156.48,156.45,156.47,32665
2017/12/14,11:46:00,156.47,156.48,156.43,156.43,22287
2017/12/14,11:47:00,156.44,156.49,156.43,156.48,19172
2017/12/14,11:48:00,156.48,156.48,156.45,156.47,12713
2017/12/14,11:49:00,156.48,156.49,156.46,156.48,34349
2017/12/14,11:50:00,156.49,156.51,156.48,156.51,23363
2017/12/14,11:51:00,156.51,156.51,156.47,156.49,17357
2017/12/14,11:52:00,156.50,156.50,156.48,156.49,19925
2017/12/14,11:53:00,156.49,156.49,156.46,156.49,23234
2017/12/14,11:54:00,156.49,156.52,156.48,156.51,32477
2017/12/14,11:55:00,156.51,156.51,156.48,156.48,12842
2017/12/14,11:56:00,156.47,156.50,156.47,156.48,4607
2017/12/14,11:57:00,156.48,156.49,156.45,156.48,11119
2017/12/14,11:58:00,156.48,156.48,156.45,156.45,5457
2017/12/14,11:59:00,156.45,156.47,156.44,156.44,15340
2017/12/14,12:00:00,156.45,156.45,156.39,156.39,20405
2017/12/14,12:01:00,156.40,156.41,156.38,156.39,29781
2017/12/14,12:02:00,156.39,156.41,156.38,156.40,11698
2017/12/14,12:03:00,156.40,156.45,156.39,156.45,12828
2017/12/14,12:04:00,156.44,156.45,156.42,156.42,11076
2017/12/14,12:05:00,156.42,156.43,156.41,156.41,1717
2017/12/14,12:06:00,156.42,156.45,156.42,156.44,5509
2017/12/14,12:07:00,156.45,156.45,156.43,156.44,4538
2017/12/14,12:08:00,156.44,156.47,156.42,156.46,11748
2017/12/14,12:09:00,156.46,156.48,156.44,156.46,9147
2017/12/14,12:10:00,156.46,156.46,156.44,156.45,4422
2017/12/14,12:11:00,156.46,156.48,156.41,156.43,19215
2017/12/14,12:12:00,156.43,156.44,156.40,156.43,19971
2017/12/14,12:13:00,156.43,156.43,156.39,156.40,3963
2017/12/14,12:14:00,156.40,156.42,156.39,156.42,14277
2017/12/14,12:15:00,156.42,156.43,156.40,156.42,3563
2017/12/14,12:16:00,156.42,156.45,156.42,156.44,14006
2017/12/14,12:17:00,156.44,156.45,156.43,156.43,18239
2017/12/14,12:18:00,156.43,156.45,156.40,156.41,11247
2017/12/14,12:19:00,156.41,156.44,156.41,156.43,27255
2017/12/14,12:20:00,156.43,156.45,156.43,156.44,18251
2017/12/14,12:21:00,156.44,156.45,156.42,156.45,10071
2017/12/14,12:22:00,156.45,156.45,156.40,156.43,8576
2017/12/14,12:23:00,156.42,156.42,156.37,156.40,14323
2017/12/14,12:24:00,156.40,156.41,156.39,156.41,14709
2017/12/14,12:25:00,156.41,156.41,156.39,156.40,16474
2017/12/14,12:26:00,156.40,156.41,156.39,156.39,22669
2017/12/14,12:27:00,156.40,156.42,156.37,156.42,30257
2017/12/14,12:28:00,156.42,156.43,156.39,156.40,95546
2017/12/14,12:29:00,156.40,156.40,156.34,156.37,13645
2017/12/14,12:30:00,156.37,156.37,156.35,156.37,27983
2017/12/14,12:31:00,156.37,156.37,156.34,156.34,8076
2017/12/14,12:32:00,156.34,156.38,156.31,156.37,38789
2017/12/14,12:33:00,156.38,156.41,156.36,156.41,20994
2017/12/14,12:34:00,156.41,156.42,156.40,156.41,25300
2017/12/14,12:35:00,156.41,156.42,156.41,156.41,8221
2017/12/14,12:36:00,156.41,156.42,156.38,156.42,13111
2017/12/14,12:37:00,156.42,156.42,156.36,156.38,20782
2017/12/14,12:38:00,156.37,156.38,156.35,156.38,3900
2017/12/14,12:39:00,156.38,156.38,156.33,156.35,64889
2017/12/14,12:40:00,156.35,156.39,156.35,156.39,8833
2017/12/14,12:41:00,156.38,156.40,156.38,156.40,3644
2017/12/14,12:42:00,156.40,156.42,156.40,156.41,9465
2017/12/14,12:43:00,156.41,156.41,156.40,156.40,3194
2017/12/14,12:44:00,156.40,156.43,156.40,156.43,10579
2017/12/14,12:45:00,156.43,156.45,156.42,156.45,34118
2017/12/14,12:46:00,156.44,156.47,156.43,156.43,99424
2017/12/14,12:47:00,156.43,156.43,156.39,156.39,8479
2017/12/14,12:48:00,156.39,156.40,156.37,156.37,5338
2017/12/14,12:49:00,156.37,156.38,156.35,156.35,14965
2017/12/14,12:50:00,156.35,156.35,156.31,156.31,9069
2017/12/14,12:51:00,156.30,156.33,156.30,156.32,24271
2017/12/14,12:52:00,156.31,156.31,156.26,156.27,28868
2017/12/14,12:53:00,156.26,156.28,156.24,156.25,26319
2017/12/14,12:54:00,156.25,156.30,156.25,156.29,19455
2017/12/14,12:55:00,156.29,156.33,156.27,156.30,34997
2017/12/14,12:56:00,156.30,156.32,156.27,156.29,4966
2017/12/14,12:57:00,156.29,156.29,156.24,156.24,18733
2017/12/14,12:58:00,156.25,156.27,156.20,156.20,50874
2017/12/14,12:59:00,156.20,156.23,156.20,156.20,17556
2017/12/14,13:00:00,156.20,156.26,156.20,156.24,22401
2017/12/14,13:01:00,156.24,156.26,156.24,156.25,17238
2017/12/14,13:02:00,156.25,156.27,156.20,156.23,18310
2017/12/14,13:03:00,156.23,156.23,156.18,156.19,63999
2017/12/14,13:04:00,156.20,156.27,156.20,156.24,96793
2017/12/14,13:05:00,156.25,156.26,156.25,156.25,15472
2017/12/14,13:06:00,156.25,156.26,156.25,156.26,13212
2017/12/14,13:07:00,156.26,156.29,156.26,156.28,18874
2017/12/14,13:08:00,156.28,156.29,156.25,156.27,419570
2017/12/14,13:09:00,156.27,156.29,156.25,156.26,6514
2017/12/14,13:10:00,156.25,156.27,156.25,156.27,14805
2017/12/14,13:11:00,156.27,156.27,156.22,156.24,36898
2017/12/14,13:12:00,156.23,156.27,156.21,156.23,51471
2017/12/14,13:13:00,156.22,156.23,156.16,156.19,62504
2017/12/14,13:14:00,156.20,156.21,156.17,156.18,76395
2017/12/14,13:15:00,156.18,156.19,156.07,156.07,188844
2017/12/14,13:16:00,156.07,156.07,155.87,155.88,179418
2017/12/14,13:17:00,155.88,155.88,155.78,155.86,123958
2017/12/14,13:18:00,155.86,156.00,155.86,155.99,241513
2017/12/14,13:19:00,156.00,156.00,155.93,155.98,67674
2017/12/14,13:20:00,155.98,155.99,155.95,155.98,55162
2017/12/14,13:21:00,155.99,156.02,155.95,156.00,33110
2017/12/14,13:22:00,156.01,156.04,156.01,156.02,16933
2017/12/14,13:23:00,156.02,156.03,155.99,156.01,30518
2017/12/14,13:24:00,156.01,156.03,155.99,156.03,29704
2017/12/14,13:25:00,156.02,156.03,156.01,156.02,27067
2017/12/14,13:26:00,156.03,156.06,156.03,156.04,32142
2017/12/14,13:27:00,156.04,156.09,156.03,156.08,44791
2017/12/14,13:28:00,156.08,156.15,156.08,156.13,75985
2017/12/14,13:29:00,156.13,156.13,156.08,156.08,622271
2017/12/14,13:30:00,156.08,156.13,156.08,156.10,54954
2017/12/14,13:31:00,156.10,156.12,156.07,156.07,119615
2017/12/14,13:32:00,156.07,156.11,156.07,156.11,58574
2017/12/14,13:33:00,156.11,156.12,156.07,156.09,18903
2017/12/14,13:34:00,156.09,156.10,156.06,156.09,72380
2017/12/14,13:35:00,156.09,156.13,156.09,156.10,35797
2017/12/14,13:36:00,156.11,156.11,156.07,156.10,53792
2017/12/14,13:37:00,156.10,156.13,156.08,156.13,54334
2017/12/14,13:38:00,156.13,156.19,156.12,156.18,19698
2017/12/14,13:39:00,156.17,156.18,156.15,156.17,51312
2017/12/14,13:40:00,156.17,156.17,156.13,156.15,36792
2017/12/14,13:41:00,156.15,156.19,156.15,156.16,36168
2017/12/14,13:42:00,156.16,156.17,156.14,156.16,20401
2017/12/14,13:43:00,156.16,156.17,156.11,156.11,36421
2017/12/14,13:44:00,156.11,156.11,156.04,156.08,41512
2017/12/14,13:45:00,156.08,156.19,156.08,156.19,67254
2017/12/14,13:46:00,156.19,156.26,156.19,156.25,229255
2017/12/14,13:47:00,156.25,156.26,156.22,156.26,80536
2017/12/14,13:48:00,156.26,156.27,156.23,156.24,27381
2017/12/14,13:49:00,156.24,156.27,156.22,156.24,22890
2017/12/14,13:50:00,156.24,156.26,156.22,156.24,20203
2017/12/14,13:51:00,156.24,156.24,156.21,156.21,8758
2017/12/14,13:52:00,156.21,156.22,156.17,156.17,35064
2017/12/14,13:53:00,156.17,156.19,156.17,156.18,22350
2017/12/14,13:54:00,156.19,156.20,156.16,156.16,18813
2017/12/14,13:55:00,156.16,156.16,156.07,156.09,38157
2017/12/14,13:56:00,156.10,156.15,156.10,156.14,52142
2017/12/14,13:57:00,156.14,156.18,156.14,156.15,81817
2017/12/14,13:58:00,156.16,156.16,156.10,156.11,57864
2017/12/14,13:59:00,156.12,156.12,156.07,156.08,21406
2017/12/14,14:00:00,156.09,156.10,156.04,156.05,18885
2017/12/14,14:01:00,156.05,156.10,156.05,156.07,16674
2017/12/14,14:02:00,156.07,156.12,156.07,156.10,18030
2017/12/14,14:03:00,156.10,156.10,156.06,156.09,70291
2017/12/14,14:04:00,156.09,156.14,156.09,156.13,36780
2017/12/14,14:05:00,156.14,156.19,156.14,156.18,16219
2017/12/14,14:06:00,156.19,156.20,156.12,156.16,114389
2017/12/14,14:07:00,156.16,156.21,156.16,156.17,90530
2017/12/14,14:08:00,156.17,156.17,156.14,156.17,15529
2017/12/14,14:09:00,156.17,156.18,156.15,156.18,8732
2017/12/14,14:10:00,156.18,156.19,156.17,156.17,7624
2017/12/14,14:11:00,156.17,156.20,156.17,156.18,12133
2017/12/14,14:12:00,156.18,156.19,156.16,156.17,58895
2017/12/14,14:13:00,156.17,156.20,156.16,156.18,37650
2017/12/14,14:14:00,156.18,156.21,156.18,156.19,35964
2017/12/14,14:15:00,156.19,156.19,156.17,156.17,15659
2017/12/14,14:16:00,156.18,156.19,156.16,156.18,51702
2017/12/14,14:17:00,156.19,156.20,156.17,156.19,49673
2017/12/14,14:18:00,156.18,156.22,156.18,156.19,18617
2017/12/14,14:19:00,156.19,156.20,156.18,156.18,17289
2017/12/14,14:20:00,156.18,156.19,156.15,156.15,23351
2017/12/14,14:21:00,156.15,156.15,156.12,156.12,13662
2017/12/14,14:22:00,156.12,156.13,156.09,156.10,19298
2017/12/14,14:23:00,156.10,156.11,156.05,156.06,28989
2017/12/14,14:24:00,156.06,156.06,155.90,155.93,240164
2017/12/14,14:25:00,155.93,155.96,155.89,155.92,109681
2017/12/14,14:26:00,155.91,155.97,155.88,155.96,134484
2017/12/14,14:27:00,155.96,155.98,155.95,155.98,794724
2017/12/14,14:28:00,155.99,155.99,155.93,155.93,62543
2017/12/14,14:29:00,155.94,155.95,155.90,155.91,26144
2017/12/14,14:30:00,155.90,155.90,155.72,155.73,166783
2017/12/14,14:31:00,155.73,155.85,155.71,155.82,158447
2017/12/14,14:32:00,155.82,155.82,155.75,155.77,49777
2017/12/14,14:33:00,155.76,155.86,155.75,155.83,52936
2017/12/14,14:34:00,155.84,155.89,155.84,155.89,68796
2017/12/14,14:35:00,155.88,155.89,155.85,155.87,58816
2017/12/14,14:36:00,155.87,155.89,155.83,155.86,36121
2017/12/14,14:37:00,155.85,155.87,155.84,155.85,33694
2017/12/14,14:38:00,155.85,155.86,155.81,155.86,18888
2017/12/14,14:39:00,155.87,155.87,155.84,155.87,24560
2017/12/14,14:40:00,155.87,155.87,155.81,155.82,49980
2017/12/14,14:41:00,155.82,155.82,155.78,155.82,27931
2017/12/14,14:42:00,155.83,155.85,155.82,155.83,25213
2017/12/14,14:43:00,155.84,155.88,155.84,155.85,74451
2017/12/14,14:44:00,155.85,155.85,155.80,155.80,30153
2017/12/14,14:45:00,155.81,155.87,155.81,155.84,39311
2017/12/14,14:46:00,155.84,155.89,155.84,155.88,70553
2017/12/14,14:47:00,155.88,155.88,155.84,155.84,43668
2017/12/14,14:48:00,155.83,155.84,155.80,155.80,24749
2017/12/14,14:49:00,155.80,155.83,155.76,155.76,15341
2017/12/14,14:50:00,155.76,155.82,155.75,155.82,49139
2017/12/14,14:51:00,155.82,155.87,155.81,155.86,43932
2017/12/14,14:52:00,155.86,155.92,155.85,155.92,115872
2017/12/14,14:53:00,155.91,155.93,155.90,155.91,38409
2017/12/14,14:54:00,155.91,155.95,155.91,155.92,40101
2017/12/14,14:55:00,155.92,155.94,155.89,155.94,47720
2017/12/14,14:56:00,155.93,155.94,155.93,155.93,32880
2017/12/14,14:57:00,155.94,156.04,155.93,156.04,159478
2017/12/14,14:58:00,156.02,156.04,156.01,156.03,89396
2017/12/14,14:59:00,156.03,156.04,156.01,156.02,14780
2017/12/14,15:00:00,156.02,156.06,156.01,156.06,17422
2017/12/14,15:01:00,156.06,156.06,156.02,156.02,18946
2017/12/14,15:02:00,156.02,156.06,156.01,156.01,18427
2017/12/14,15:03:00,156.01,156.01,155.95,155.98,44021
2017/12/14,15:04:00,155.98,155.98,155.92,155.92,187742
2017/12/14,15:05:00,155.92,155.95,155.92,155.94,26818
2017/12/14,15:06:00,155.94,155.97,155.93,155.95,35996
2017/12/14,15:07:00,155.95,155.98,155.92,155.92,62013
2017/12/14,15:08:00,155.92,155.93,155.91,155.93,6072
2017/12/14,15:09:00,155.93,155.96,155.93,155.93,293556
2017/12/14,15:10:00,155.94,155.97,155.92,155.92,20381
2017/12/14,15:11:00,155.93,155.98,155.92,155.98,12732
2017/12/14,15:12:00,155.98,155.99,155.96,155.99,20972
2017/12/14,15:13:00,155.98,156.01,155.98,155.99,47030
2017/12/14,15:14:00,156.00,156.00,155.99,155.99,9523
2017/12/14,15:15:00,155.98,156.02,155.98,156.00,20375
2017/12/14,15:16:00,156.00,156.00,155.96,155.98,426102
2017/12/14,15:17:00,155.99,155.99,155.92,155.94,19273
2017/12/14,15:18:00,155.93,155.93,155.89,155.89,31768
2017/12/14,15:19:00,155.89,155.89,155.80,155.82,46255
2017/12/14,15:20:00,155.82,155.86,155.82,155.83,27521
2017/12/14,15:21:00,155.84,155.88,155.84,155.87,15568
2017/12/14,15:22:00,155.87,155.91,155.87,155.89,24803
2017/12/14,15:23:00,155.90,155.91,155.89,155.90,30024
2017/12/14,15:24:00,155.91,155.91,155.89,155.89,10492
2017/12/14,15:25:00,155.89,155.91,155.88,155.88,37801
2017/12/14,15:26:00,155.89,155.96,155.88,155.95,46242
2017/12/14,15:27:00,155.95,155.95,155.93,155.93,10663
2017/12/14,15:28:00,155.93,155.93,155.89,155.91,22823
2017/12/14,15:29:00,155.91,155.95,155.91,155.92,11548
2017/12/14,15:30:00,155.92,155.94,155.90,155.92,10560
2017/12/14,15:31:00,155.92,156.00,155.92,155.99,46166
2017/12/14,15:32:00,156.00,156.00,155.95,155.95,36164
2017/12/14,15:33:00,155.95,156.01,155.94,156.00,19000
2017/12/14,15:34:00,155.99,156.01,155.98,155.98,840192
2017/12/14,15:35:00,155.98,156.02,155.98,156.02,29294
2017/12/14,15:36:00,156.02,156.08,156.02,156.05,84964
2017/12/14,15:37:00,156.05,156.10,156.04,156.07,43654
2017/12/14,15:38:00,156.07,156.11,156.07,156.11,35451
2017/12/14,15:39:00,156.11,156.13,156.09,156.12,27626
2017/12/14,15:40:00,156.12,156.12,156.09,156.11,178042
2017/12/14,15:41:00,156.11,156.15,156.11,156.14,53679
2017/12/14,15:42:00,156.14,156.17,156.13,156.16,65935
2017/12/14,15:43:00,156.16,156.16,156.12,156.13,24142
2017/12/14,15:44:00,156.13,156.13,156.07,156.09,51920
2017/12/14,15:45:00,156.09,156.11,156.08,156.09,18780
2017/12/14,15:46:00,156.08,156.10,156.07,156.08,39353
2017/12/14,15:47:00,156.08,156.08,156.03,156.04,31316
2017/12/14,15:48:00,156.04,156.04,155.99,155.99,16714
2017/12/14,15:49:00,156.00,156.01,155.99,156.01,22080
2017/12/14,15:50:00,156.01,156.05,156.00,156.04,45857
2017/12/14,15:51:00,156.04,156.04,155.90,155.92,160828
2017/12/14,15:52:00,155.91,155.94,155.88,155.89,219186
2017/12/14,15:53:00,155.89,155.89,155.83,155.84,78781
2017/12/14,15:54:00,155.84,155.88,155.83,155.88,48777
2017/12/14,15:55:00,155.88,155.97,155.87,155.96,150036
2017/12/14,15:56:00,155.95,155.99,155.91,155.94,180780
2017/12/14,15:57:00,155.94,155.98,155.92,155.98,544525
2017/12/14,15:58:00,155.98,155.98,155.93,155.95,244463
2017/12/14,15:59:00,155.94,155.97,155.92,155.97,221669
2017/12/14,16:00:00,155.96,155.97,155.86,155.88,615497
2017/12/15,09:31:00,156.49,156.53,156.31,156.50,623124
2017/12/15,09:32:00,156.50,156.56,156.49,156.52,170094
2017/12/15,09:33:00,156.52,156.53,156.41,156.43,135411
2017/12/15,09:34:00,156.42,156.46,156.36,156.44,145786
2017/12/15,09:35:00,156.43,156.46,156.37,156.38,307746
2017/12/15,09:36:00,156.39,156.40,156.29,156.30,110774
2017/12/15,09:37:00,156.30,156.34,156.25,156.30,288818
2017/12/15,09:38:00,156.30,156.34,156.28,156.28,84859
2017/12/15,09:39:00,156.28,156.28,156.23,156.24,98253
2017/12/15,09:40:00,156.24,156.33,156.24,156.32,459515
2017/12/15,09:41:00,156.31,156.33,156.28,156.30,51647
2017/12/15,09:42:00,156.30,156.39,156.30,156.36,40267
2017/12/15,09:43:00,156.36,156.42,156.36,156.41,156126
2017/12/15,09:44:00,156.41,156.42,156.35,156.36,30543
2017/12/15,09:45:00,156.36,156.39,156.32,156.34,57214
2017/12/15,09:46:00,156.33,156.38,156.33,156.37,61357
2017/12/15,09:47:00,156.37,156.38,156.34,156.35,105231
2017/12/15,09:48:00,156.35,156.39,156.32,156.34,76446
2017/12/15,09:49:00,156.34,156.36,156.30,156.32,95683
2017/12/15,09:50:00,156.31,156.40,156.29,156.39,72603
2017/12/15,09:51:00,156.38,156.41,156.33,156.37,45292
2017/12/15,09:52:00,156.39,156.39,156.28,156.33,57633
2017/12/15,09:53:00,156.33,156.37,156.31,156.35,119145
2017/12/15,09:54:00,156.35,156.38,156.34,156.37,22247
2017/12/15,09:55:00,156.37,156.40,156.32,156.34,106179
2017/12/15,09:56:00,156.34,156.36,156.32,156.36,124818
2017/12/15,09:57:00,156.36,156.39,156.35,156.36,15727
2017/12/15,09:58:00,156.35,156.39,156.35,156.37,18543
2017/12/15,09:59:00,156.38,156.39,156.36,156.37,75850
2017/12/15,10:00:00,156.38,156.40,156.36,156.37,47389
2017/12/15,10:01:00,156.37,156.40,156.34,156.37,42096
2017/12/15,10:02:00,156.38,156.40,156.33,156.37,78511
2017/12/15,10:03:00,156.37,156.44,156.36,156.44,68026
2017/12/15,10:04:00,156.43,156.50,156.42,156.47,201192
2017/12/15,10:05:00,156.47,156.51,156.45,156.48,101892
2017/12/15,10:06:00,156.49,156.50,156.45,156.45,251924
2017/12/15,10:07:00,156.45,156.49,156.45,156.49,28055
2017/12/15,10:08:00,156.49,156.52,156.49,156.51,130470
2017/12/15,10:09:00,156.51,156.54,156.49,156.51,48937
2017/12/15,10:10:00,156.50,156.52,156.48,156.48,79634
2017/12/15,10:11:00,156.48,156.50,156.46,156.50,46517
2017/12/15,10:12:00,156.50,156.56,156.50,156.54,110778
2017/12/15,10:13:00,156.53,156.54,156.46,156.49,61077
2017/12/15,10:14:00,156.49,156.52,156.47,156.52,93171
2017/12/15,10:15:00,156.52,156.53,156.49,156.49,39391
2017/12/15,10:16:00,156.50,156.61,156.50,156.59,200583
2017/12/15,10:17:00,156.59,156.68,156.57,156.64,307454
2017/12/15,10:18:00,156.64,156.71,156.62,156.71,153266
2017/12/15,10:19:00,156.69,156.79,156.68,156.76,214449
2017/12/15,10:20:00,156.76,156.78,156.72,156.72,1723131
2017/12/15,10:21:00,156.72,156.72,156.65,156.67,197665
2017/12/15,10:22:00,156.68,156.71,156.67,156.70,161292
2017/12/15,10:23:00,156.70,156.71,156.65,156.68,56745
2017/12/15,10:24:00,156.68,156.68,156.64,156.64,59053
2017/12/15,10:25:00,156.65,156.70,156.65,156.69,30711
2017/12/15,10:26:00,156.69,156.70,156.64,156.70,130642
2017/12/15,10:27:00,156.70,156.71,156.68,156.69,139325
2017/12/15,10:28:00,156.70,156.70,156.67,156.67,44289
2017/12/15,10:29:00,156.66,156.69,156.65,156.65,26671
2017/12/15,10:30:00,156.65,156.68,156.60,156.61,35138
2017/12/15,10:31:00,156.61,156.66,156.59,156.64,149242
2017/12/15,10:32:00,156.64,156.65,156.61,156.62,20534
2017/12/15,10:33:00,156.62,156.65,156.60,156.62,22710
2017/12/15,10:34:00,156.62,156.63,156.60,156.60,16598
2017/12/15,10:35:00,156.61,156.63,156.56,156.58,51079
2017/12/15,10:36:00,156.58,156.63,156.58,156.60,46121
2017/12/15,10:37:00,156.60,156.63,156.60,156.63,2051425
2017/12/15,10:38:00,156.64,156.65,156.58,156.59,73104
2017/12/15,10:39:00,156.59,156.60,156.58,156.59,63531
2017/12/15,10:40:00,156.59,156.62,156.55,156.62,52041
2017/12/15,10:41:00,156.62,156.66,156.62,156.64,31310
2017/12/15,10:42:00,156.64,156.65,156.58,156.60,24202
2017/12/15,10:43:00,156.60,156.65,156.60,156.65,34907
2017/12/15,10:44:00,156.65,156.68,156.63,156.64,69207
2017/12/15,10:45:00,156.64,156.65,156.60,156.62,47823
2017/12/15,10:46:00,156.62,156.65,156.61,156.65,22319
2017/12/15,10:47:00,156.65,156.66,156.61,156.62,55308
2017/12/15,10:48:00,156.62,156.67,156.61,156.67,38509
2017/12/15,10:49:00,156.66,156.69,156.64,156.67,77933
2017/12/15,10:50:00,156.67,156.68,156.64,156.64,46596
2017/12/15,10:51:00,156.64,156.67,156.63,156.63,19573
2017/12/15,10:52:00,156.63,156.66,156.62,156.64,27909
2017/12/15,10:53:00,156.65,156.68,156.65,156.67,50402
2017/12/15,10:54:00,156.67,156.71,156.63,156.69,205579
2017/12/15,10:55:00,156.69,156.75,156.69,156.75,31982
2017/12/15,10:56:00,156.75,156.76,156.71,156.72,19554
2017/12/15,10:57:00,156.72,156.82,156.72,156.82,40272
2017/12/15,10:58:00,156.81,156.85,156.78,156.79,26792
2017/12/15,10:59:00,156.78,156.79,156.74,156.74,185157
2017/12/15,11:00:00,156.74,156.75,156.72,156.74,19167
2017/12/15,11:01:00,156.74,156.79,156.74,156.78,283148
2017/12/15,11:02:00,156.78,156.79,156.76,156.77,16309
2017/12/15,11:03:00,156.78,156.80,156.77,156.79,11668
2017/12/15,11:04:00,156.79,156.81,156.77,156.81,23973
2017/12/15,11:05:00,156.82,156.90,156.82,156.87,91399
2017/12/15,11:06:00,156.87,156.92,156.87,156.89,69934
2017/12/15,11:07:00,156.89,156.92,156.88,156.92,21918
2017/12/15,11:08:00,156.92,156.96,156.91,156.96,42177
2017/12/15,11:09:00,156.96,156.96,156.93,156.94,46873
2017/12/15,11:10:00,156.94,156.95,156.92,156.94,28724
2017/12/15,11:11:00,156.95,156.95,156.89,156.90,35370
2017/12/15,11:12:00,156.90,156.94,156.90,156.93,60746
2017/12/15,11:13:00,156.94,156.94,156.91,156.93,27940
2017/12/15,11:14:00,156.94,156.96,156.91,156.92,18689
2017/12/15,11:15:00,156.92,156.95,156.91,156.92,21978
2017/12/15,11:16:00,156.91,156.93,156.90,156.92,57900
2017/12/15,11:17:00,156.92,156.97,156.91,156.97,61287
2017/12/15,11:18:00,156.97,156.97,156.94,156.95,48315
2017/12/15,11:19:00,156.95,156.95,156.91,156.92,28482
2017/12/15,11:20:00,156.92,156.94,156.92,156.93,11811
2017/12/15,11:21:00,156.93,156.97,156.93,156.97,24057
2017/12/15,11:22:00,156.97,156.98,156.93,156.98,17041
2017/12/15,11:23:00,156.98,156.99,156.95,156.95,50950
2017/12/15,11:24:00,156.95,156.96,156.94,156.94,32546
2017/12/15,11:25:00,156.93,156.98,156.93,156.97,66178
2017/12/15,11:26:00,156.97,156.99,156.97,156.97,55370
2017/12/15,11:27:00,156.97,157.00,156.97,157.00,45986
2017/12/15,11:28:00,157.00,157.03,156.99,157.02,34558
2017/12/15,11:29:00,157.02,157.05,157.00,157.01,86582
2017/12/15,11:30:00,157.01,157.09,157.00,157.02,208231
2017/12/15,11:31:00,157.02,157.06,157.00,157.02,69284
2017/12/15,11:32:00,157.01,157.06,157.01,157.04,105221
2017/12/15,11:33:00,157.05,157.06,157.03,157.05,46778
2017/12/15,11:34:00,157.05,157.13,157.05,157.11,156678
2017/12/15,11:35:00,157.10,157.12,157.06,157.09,254105
2017/12/15,11:36:00,157.08,157.14,157.07,157.11,88456
2017/12/15,11:37:00,157.11,157.14,157.11,157.12,165520
2017/12/15,11:38:00,157.13,157.15,157.11,157.11,98440
2017/12/15,11:39:00,157.11,157.15,157.11,157.14,102175
2017/12/15,11:40:00,157.15,157.16,157.14,157.16,36182
2017/12/15,11:41:00,157.16,157.19,157.15,157.18,76646
2017/12/15,11:42:00,157.19,157.20,157.13,157.14,120319
2017/12/15,11:43:00,157.14,157.18,157.13,157.14,38195
2017/12/15,11:44:00,157.13,157.15,157.12,157.13,29451
2017/12/15,11:45:00,157.13,157.15,157.10,157.14,72580
2017/12/15,11:46:00,157.14,157.16,157.13,157.14,34379
2017/12/15,11:47:00,157.14,157.15,157.07,157.12,463228
2017/12/15,11:48:00,157.12,157.14,157.11,157.12,83191
2017/12/15,11:49:00,157.11,157.14,157.10,157.13,154743
2017/12/15,11:50:00,157.13,157.14,157.12,157.13,14091
2017/12/15,11:51:00,157.13,157.16,157.13,157.15,50924
2017/12/15,11:52:00,157.15,157.16,157.14,157.15,16395
2017/12/15,11:53:00,157.14,157.17,157.14,157.14,593801
2017/12/15,11:54:00,157.14,157.18,157.13,157.16,55160
2017/12/15,11:55:00,157.16,157.21,157.16,157.19,47075
2017/12/15,11:56:00,157.19,157.26,157.19,157.23,55456
2017/12/15,11:57:00,157.23,157.26,157.23,157.23,74562
2017/12/15,11:58:00,157.24,157.24,157.21,157.22,19914
2017/12/15,11:59:00,157.22,157.25,157.21,157.24,18312
2017/12/15,12:00:00,157.23,157.28,157.23,157.28,88675
2017/12/15,12:01:00,157.27,157.31,157.27,157.28,48407
2017/12/15,12:02:00,157.28,157.31,157.27,157.29,41299
2017/12/15,12:03:00,157.29,157.34,157.28,157.31,44638
2017/12/15,12:04:00,157.31,157.35,157.31,157.35,10067
2017/12/15,12:05:00,157.35,157.37,157.32,157.32,31805
2017/12/15,12:06:00,157.32,157.34,157.31,157.33,14058
2017/12/15,12:07:00,157.34,157.34,157.33,157.34,16022
2017/12/15,12:08:00,157.34,157.37,157.33,157.35,26877
2017/12/15,12:09:00,157.35,157.35,157.32,157.34,18704
2017/12/15,12:10:00,157.33,157.33,157.30,157.31,4293
2017/12/15,12:11:00,157.30,157.31,157.29,157.29,11810
2017/12/15,12:12:00,157.29,157.31,157.29,157.31,17267
2017/12/15,12:13:00,157.30,157.31,157.28,157.29,70537
2017/12/15,12:14:00,157.30,157.31,157.27,157.27,15706
2017/12/15,12:15:00,157.28,157.30,157.28,157.28,22254
2017/12/15,12:16:00,157.28,157.31,157.28,157.31,25952
2017/12/15,12:17:00,157.31,157.41,157.31,157.40,99108
2017/12/15,12:18:00,157.40,157.46,157.38,157.46,60694
2017/12/15,12:19:00,157.46,157.50,157.45,157.46,68061
2017/12/15,12:20:00,157.46,157.51,157.46,157.49,134476
2017/12/15,12:21:00,157.49,157.51,157.47,157.48,60012
2017/12/15,12:22:00,157.48,157.48,157.45,157.45,29021
2017/12/15,12:23:00,157.45,157.45,157.42,157.43,44604
2017/12/15,12:24:00,157.43,157.45,157.43,157.44,24367
2017/12/15,12:25:00,157.44,157.52,157.44,157.52,26753
2017/12/15,12:26:00,157.52,157.52,157.49,157.49,22119
2017/12/15,12:27:00,157.49,157.50,157.49,157.50,17799
2017/12/15,12:28:00,157.50,157.50,157.46,157.46,22028
2017/12/15,12:29:00,157.47,157.48,157.44,157.46,22412
2017/12/15,12:30:00,157.46,157.47,157.45,157.47,12812
2017/12/15,12:31:00,157.47,157.48,157.45,157.47,54767
2017/12/15,12:32:00,157.47,157.50,157.46,157.46,26478
2017/12/15,12:33:00,157.46,157.47,157.43,157.44,19512
2017/12/15,12:34:00,157.44,157.46,157.43,157.46,26458
2017/12/15,12:35:00,157.46,157.49,157.45,157.48,28597
2017/12/15,12:36:00,157.47,157.47,157.37,157.39,54992
2017/12/15,12:37:00,157.39,157.41,157.38,157.41,20699
2017/12/15,12:38:00,157.42,157.43,157.39,157.39,44543
2017/12/15,12:39:00,157.39,157.42,157.38,157.40,16828
2017/12/15,12:40:00,157.39,157.42,157.38,157.40,19566
2017/12/15,12:41:00,157.40,157.42,157.39,157.42,42021
2017/12/15,12:42:00,157.41,157.41,157.35,157.37,68604
2017/12/15,12:43:00,157.37,157.39,157.36,157.37,24400
2017/12/15,12:44:00,157.38,157.38,157.35,157.35,26885
2017/12/15,12:45:00,157.35,157.36,157.33,157.35,11924
2017/12/15,12:46:00,157.35,157.41,157.35,157.40,103058
2017/12/15,12:47:00,157.41,157.42,157.39,157.40,26450
2017/12/15,12:48:00,157.40,157.43,157.39,157.43,263596
2017/12/15,12:49:00,157.43,157.44,157.41,157.44,78343
2017/12/15,12:50:00,157.44,157.45,157.43,157.44,41866
2017/12/15,12:51:00,157.44,157.46,157.44,157.45,41189
2017/12/15,12:52:00,157.45,157.48,157.44,157.46,166369
2017/12/15,12:53:00,157.47,157.49,157.47,157.49,17988
2017/12/15,12:54:00,157.50,157.54,157.50,157.51,488581
2017/12/15,12:55:00,157.50,157.50,157.44,157.45,24274
2017/12/15,12:56:00,157.45,157.48,157.42,157.42,17523
2017/12/15,12:57:00,157.42,157.44,156.50,157.40,90765
2017/12/15,12:58:00,157.40,157.47,157.40,157.47,38663
2017/12/15,12:59:00,157.47,157.47,157.43,157.45,26053
2017/12/15,13:00:00,157.45,157.48,157.45,157.46,8739
2017/12/15,13:01:00,157.46,157.47,157.45,157.46,16770
2017/12/15,13:02:00,157.46,157.48,157.46,157.48,8314
2017/12/15,13:03:00,157.48,157.50,157.47,157.50,37696
2017/12/15,13:04:00,157.50,157.51,157.48,157.49,61970
2017/12/15,13:05:00,157.49,157.51,157.49,157.51,447370
2017/12/15,13:06:00,157.50,157.51,157.48,157.49,59982
2017/12/15,13:07:00,157.48,157.49,157.44,157.44,45831
2017/12/15,13:08:00,157.44,157.45,157.40,157.41,163741
2017/12/15,13:09:00,157.40,157.42,157.39,157.41,67047
2017/12/15,13:10:00,157.41,157.43,157.39,157.42,12718
2017/12/15,13:11:00,157.42,157.43,157.40,157.42,43341
2017/12/15,13:12:00,157.42,157.44,157.42,157.44,17048
2017/12/15,13:13:00,157.44,157.45,157.41,157.41,11776
2017/12/15,13:14:00,157.41,157.42,157.41,157.42,14257
2017/12/15,13:15:00,157.42,157.42,157.39,157.40,10215
2017/12/15,13:16:00,157.40,157.42,157.38,157.41,126507
2017/12/15,13:17:00,157.41,157.42,157.40,157.40,18519
2017/12/15,13:18:00,157.40,157.41,157.38,157.40,34835
2017/12/15,13:19:00,157.40,157.45,157.39,157.44,43263
2017/12/15,13:20:00,157.43,157.45,157.41,157.43,45673
2017/12/15,13:21:00,157.43,157.44,157.41,157.44,20882
2017/12/15,13:22:00,157.45,157.45,157.44,157.44,7216
2017/12/15,13:23:00,157.44,157.46,157.44,157.45,8702
2017/12/15,13:24:00,157.45,157.46,157.44,157.45,59420
2017/12/15,13:25:00,157.45,157.48,157.45,157.48,467678
2017/12/15,13:26:00,157.47,157.47,157.44,157.45,16333
2017/12/15,13:27:00,157.45,157.45,157.43,157.44,21474
2017/12/15,13:28:00,157.45,157.46,157.43,157.44,12523
2017/12/15,13:29:00,157.44,157.44,157.40,157.40,29702
2017/12/15,13:30:00,157.40,157.42,157.39,157.42,18076
2017/12/15,13:31:00,157.42,157.43,157.41,157.43,11901
2017/12/15,13:32:00,157.43,157.44,157.42,157.43,6358
2017/12/15,13:33:00,157.43,157.44,157.43,157.43,4818
2017/12/15,13:34:00,157.43,157.44,157.41,157.42,9816
2017/12/15,13:35:00,157.42,157.43,157.41,157.43,27960
2017/12/15,13:36:00,157.43,157.44,157.43,157.44,12217
2017/12/15,13:37:00,157.44,157.45,157.43,157.45,22435
2017/12/15,13:38:00,157.45,157.48,157.44,157.46,22377
2017/12/15,13:39:00,157.46,157.46,157.43,157.44,17872
2017/12/15,13:40:00,157.44,157.46,157.42,157.42,26319
2017/12/15,13:41:00,157.41,157.42,157.40,157.41,23900
2017/12/15,13:42:00,157.41,157.43,157.40,157.43,15326
2017/12/15,13:43:00,157.43,157.43,157.41,157.42,55559
2017/12/15,13:44:00,157.42,157.43,157.40,157.40,26704
2017/12/15,13:45:00,157.40,157.44,157.40,157.43,94679
2017/12/15,13:46:00,157.43,157.45,157.42,157.44,53458
2017/12/15,13:47:00,157.45,157.47,157.45,157.47,78859
2017/12/15,13:48:00,157.47,157.48,157.46,157.47,100792
2017/12/15,13:49:00,157.47,157.48,157.46,157.47,309760
2017/12/15,13:50:00,157.48,157.48,157.46,157.48,30188
2017/12/15,13:51:00,157.47,157.48,157.46,157.48,85259
2017/12/15,13:52:00,157.48,157.49,157.45,157.47,87040
2017/12/15,13:53:00,157.47,157.53,157.47,157.52,117921
2017/12/15,13:54:00,157.52,157.56,157.51,157.55,67704
2017/12/15,13:55:00,157.55,157.58,157.55,157.57,87904
2017/12/15,13:56:00,157.57,157.63,157.57,157.60,102708
2017/12/15,13:57:00,157.59,157.62,157.59,157.60,58500
2017/12/15,13:58:00,157.60,157.61,157.60,157.60,60667
2017/12/15,13:59:00,157.60,157.61,157.53,157.55,174369
2017/12/15,14:00:00,157.56,157.58,157.56,157.57,28322
2017/12/15,14:01:00,157.58,157.60,157.56,157.59,63882
2017/12/15,14:02:00,157.60,157.63,157.59,157.62,59105
2017/12/15,14:03:00,157.62,157.63,157.61,157.62,27262
2017/12/15,14:04:00,157.62,157.64,157.60,157.60,51157
2017/12/15,14:05:00,157.60,157.64,157.59,157.60,53632
2017/12/15,14:06:00,157.60,157.63,157.58,157.61,34398
2017/12/15,14:07:00,157.61,157.64,157.60,157.60,116955
2017/12/15,14:08:00,157.61,157.63,157.59,157.62,538245
2017/12/15,14:09:00,157.62,157.62,157.60,157.62,90347
2017/12/15,14:10:00,157.62,157.66,157.62,157.65,29579
2017/12/15,14:11:00,157.65,157.67,157.62,157.63,14334
2017/12/15,14:12:00,157.63,157.63,157.56,157.57,123410
2017/12/15,14:13:00,157.56,157.57,157.55,157.55,62159
2017/12/15,14:14:00,157.56,157.59,157.55,157.58,45402
2017/12/15,14:15:00,157.58,157.60,157.57,157.60,6649
2017/12/15,14:16:00,157.61,157.62,157.59,157.61,199010
2017/12/15,14:17:00,157.61,157.65,157.60,157.64,67204
2017/12/15,14:18:00,157.64,157.68,157.63,157.64,111183
2017/12/15,14:19:00,157.63,157.64,157.63,157.63,80965
2017/12/15,14:20:00,157.63,157.63,157.62,157.62,9040
2017/12/15,14:21:00,157.62,157.63,157.59,157.63,50171
2017/12/15,14:22:00,157.63,157.65,157.61,157.62,34008
2017/12/15,14:23:00,157.62,157.62,157.59,157.59,14175
2017/12/15,14:24:00,157.60,157.65,157.59,157.63,1062973
2017/12/15,14:25:00,157.63,157.64,157.58,157.59,13801
2017/12/15,14:26:00,157.59,157.61,157.59,157.60,7979
2017/12/15,14:27:00,157.60,157.62,157.59,157.62,520761
2017/12/15,14:28:00,157.61,157.62,157.60,157.61,433512
2017/12/15,14:29:00,157.61,157.66,157.61,157.65,24079
2017/12/15,14:30:00,157.64,157.66,157.63,157.63,23076
2017/12/15,14:31:00,157.63,157.67,157.63,157.67,18598
2017/12/15,14:32:00,157.66,157.67,157.63,157.64,584910
2017/12/15,14:33:00,157.64,157.66,157.63,157.64,48663
2017/12/15,14:34:00,157.64,157.65,157.63,157.64,144427
2017/12/15,14:35:00,157.64,157.65,157.62,157.63,47886
2017/12/15,14:36:00,157.62,157.65,157.62,157.63,11978
2017/12/15,14:37:00,157.64,157.67,157.64,157.67,11290
2017/12/15,14:38:00,157.66,157.66,157.63,157.66,1453985
2017/12/15,14:39:00,157.66,157.67,157.65,157.65,18706
2017/12/15,14:40:00,157.65,157.66,157.62,157.64,25613
2017/12/15,14:41:00,157.64,157.65,157.62,157.64,15832
2017/12/15,14:42:00,157.64,157.65,157.62,157.63,14590
2017/12/15,14:43:00,157.63,157.65,157.62,157.62,19421
2017/12/15,14:44:00,157.62,157.63,157.62,157.63,5847
2017/12/15,14:45:00,157.63,157.63,157.61,157.62,9204
2017/12/15,14:46:00,157.62,157.62,157.59,157.59,29875
2017/12/15,14:47:00,157.59,157.62,157.59,157.60,187285
2017/12/15,14:48:00,157.60,157.60,157.59,157.60,21381
2017/12/15,14:49:00,157.60,157.63,156.50,157.63,65312
2017/12/15,14:50:00,157.63,157.63,157.62,157.63,9191
2017/12/15,14:51:00,157.63,157.64,157.62,157.63,13497
2017/12/15,14:52:00,157.63,157.63,157.61,157.62,4108
2017/12/15,14:53:00,157.62,157.63,157.62,157.62,6835
2017/12/15,14:54:00,157.62,157.62,157.62,157.62,17161
2017/12/15,14:55:00,157.62,157.63,157.59,157.59,38076
2017/12/15,14:56:00,157.59,157.62,157.59,157.61,10427
2017/12/15,14:57:00,157.61,157.62,157.60,157.60,74736
2017/12/15,14:58:00,157.60,157.61,157.59,157.60,48911
2017/12/15,14:59:00,157.59,157.60,157.52,157.52,196521
2017/12/15,15:00:00,157.52,157.58,157.52,157.58,46344
2017/12/15,15:01:00,157.57,157.60,157.57,157.59,7741
2017/12/15,15:02:00,157.59,157.59,157.56,157.58,40357
2017/12/15,15:03:00,157.58,157.63,157.58,157.63,34306
2017/12/15,15:04:00,157.63,157.64,157.62,157.62,43109
2017/12/15,15:05:00,157.63,157.66,157.63,157.64,95675
2017/12/15,15:06:00,157.64,157.66,157.64,157.65,58667
2017/12/15,15:07:00,157.66,157.67,157.64,157.65,25912
2017/12/15,15:08:00,157.65,157.68,157.64,157.68,42209
2017/12/15,15:09:00,157.67,157.72,157.67,157.70,458657
2017/12/15,15:10:00,157.70,157.72,157.69,157.72,35732
2017/12/15,15:11:00,157.73,157.74,157.71,157.74,14733
2017/12/15,15:12:00,157.74,157.74,157.72,157.73,23870
2017/12/15,15:13:00,157.74,157.75,157.73,157.75,433013
2017/12/15,15:14:00,157.75,157.79,157.75,157.75,60555
2017/12/15,15:15:00,157.75,157.78,157.75,157.78,23424
2017/12/15,15:16:00,157.78,157.80,157.76,157.80,60936
2017/12/15,15:17:00,157.80,157.82,157.80,157.81,29863
2017/12/15,15:18:00,157.81,157.82,157.79,157.79,455065
2017/12/15,15:19:00,157.79,157.79,157.75,157.75,74010
2017/12/15,15:20:00,157.75,157.77,157.75,157.76,114719
2017/12/15,15:21:00,157.76,157.76,157.73,157.73,22089
2017/12/15,15:22:00,157.73,157.74,157.72,157.73,16270
2017/12/15,15:23:00,157.73,157.76,157.73,157.76,25718
2017/12/15,15:24:00,157.76,157.78,157.75,157.77,35365
2017/12/15,15:25:00,157.76,157.77,157.76,157.77,28556
2017/12/15,15:26:00,157.76,157.79,157.76,157.79,27832
2017/12/15,15:27:00,157.78,157.78,157.77,157.77,32944
2017/12/15,15:28:00,157.77,157.81,157.76,157.79,33960
2017/12/15,15:29:00,157.79,157.80,157.77,157.79,16094
2017/12/15,15:30:00,157.79,157.80,157.77,157.78,33501
2017/12/15,15:31:00,157.79,157.79,157.77,157.78,42028
2017/12/15,15:32:00,157.78,157.78,157.74,157.74,75240
2017/12/15,15:33:00,157.75,157.76,157.74,157.75,144858
2017/12/15,15:34:00,157.75,157.75,157.73,157.75,99140
2017/12/15,15:35:00,157.75,157.75,157.69,157.70,68352
2017/12/15,15:36:00,157.70,157.70,157.64,157.66,75388
2017/12/15,15:37:00,157.66,157.68,157.64,157.67,81843
2017/12/15,15:38:00,157.68,157.69,157.64,157.65,107382
2017/12/15,15:39:00,157.65,157.67,157.63,157.65,440328
2017/12/15,15:40:00,157.66,157.66,157.63,157.64,49796
2017/12/15,15:41:00,157.63,157.64,157.61,157.64,83722
2017/12/15,15:42:00,157.64,157.68,157.63,157.63,63261
2017/12/15,15:43:00,157.63,157.66,157.62,157.66,122174
2017/12/15,15:44:00,157.65,157.65,157.60,157.63,90615
2017/12/15,15:45:00,157.64,157.64,157.59,157.60,70223
2017/12/15,15:46:00,157.60,157.60,157.47,157.47,164882
2017/12/15,15:47:00,157.47,157.52,157.44,157.46,167359
2017/12/15,15:48:00,157.46,157.50,157.43,157.43,118292
2017/12/15,15:49:00,157.43,157.45,157.41,157.44,124842
2017/12/15,15:50:00,157.44,157.44,157.41,157.44,187866
2017/12/15,15:51:00,157.45,157.66,157.44,157.60,969921
2017/12/15,15:52:00,157.62,157.63,157.59,157.60,134259
2017/12/15,15:53:00,157.60,157.63,157.54,157.55,140531
2017/12/15,15:54:00,157.55,157.57,157.46,157.47,250353
2017/12/15,15:55:00,157.47,157.57,157.47,157.55,237558
2017/12/15,15:56:00,157.55,157.55,157.49,157.53,156697
2017/12/15,15:57:00,157.53,157.54,157.49,157.52,188303
2017/12/15,15:58:00,157.52,157.54,157.46,157.48,293079
2017/12/15,15:59:00,157.48,157.50,157.46,157.48,395600
2017/12/15,16:00:00,157.51,157.65,157.50,157.65,1374788
2017/12/18,09:31:00,158.29,158.36,158.19,158.21,375473
2017/12/18,09:32:00,158.21,158.22,158.16,158.20,90643
2017/12/18,09:33:00,158.21,158.44,158.21,158.38,258128
2017/12/18,09:34:00,158.38,158.42,158.28,158.29,115002
2017/12/18,09:35:00,158.29,158.33,158.26,158.27,56537
2017/12/18,09:36:00,158.27,158.35,158.26,158.28,107908
2017/12/18,09:37:00,158.28,158.31,158.09,158.11,214489
2017/12/18,09:38:00,158.11,158.14,158.07,158.13,144619
2017/12/18,09:39:00,158.13,158.26,158.13,158.24,119300
2017/12/18,09:40:00,158.24,158.25,158.16,158.24,110070
2017/12/18,09:41:00,158.24,158.30,158.20,158.29,190643
2017/12/18,09:42:00,158.30,158.46,158.29,158.36,349945
2017/12/18,09:43:00,158.37,158.42,158.32,158.36,122288
2017/12/18,09:44:00,158.36,158.43,158.34,158.36,141989
2017/12/18,09:45:00,158.37,158.39,158.31,158.35,58483
2017/12/18,09:46:00,158.35,158.49,158.35,158.42,108096
2017/12/18,09:47:00,158.42,158.49,158.35,158.42,65296
2017/12/18,09:48:00,158.42,158.46,158.41,158.41,27704
2017/12/18,09:49:00,158.41,158.44,158.35,158.35,42770
2017/12/18,09:50:00,158.36,158.43,158.33,158.39,79716
2017/12/18,09:51:00,158.39,158.41,158.26,158.33,103032
2017/12/18,09:52:00,158.32,158.35,158.30,158.33,57345
2017/12/18,09:53:00,158.34,158.39,158.33,158.35,75074
2017/12/18,09:54:00,158.35,158.42,158.32,158.42,55408
2017/12/18,09:55:00,158.43,158.43,158.34,158.36,75800
2017/12/18,09:56:00,158.36,158.38,158.32,158.35,50386
2017/12/18,09:57:00,158.35,158.42,158.34,158.41,66541
2017/12/18,09:58:00,158.41,158.41,158.34,158.37,90947
2017/12/18,09:59:00,158.36,158.43,158.35,158.42,43620
2017/12/18,10:00:00,158.42,158.46,158.38,158.39,120145
2017/12/18,10:01:00,158.39,158.45,158.38,158.44,71356
2017/12/18,10:02:00,158.43,158.47,158.42,158.46,77980
2017/12/18,10:03:00,158.46,158.47,158.40,158.44,50196
2017/12/18,10:04:00,158.43,158.44,158.40,158.41,56213
2017/12/18,10:05:00,158.41,158.42,158.37,158.42,153472
2017/12/18,10:06:00,158.42,158.45,158.42,158.44,28255
2017/12/18,10:07:00,158.44,158.50,158.44,158.46,93039
2017/12/18,10:08:00,158.46,158.54,158.45,158.50,91119
2017/12/18,10:09:00,158.50,158.54,158.43,158.46,168159
2017/12/18,10:10:00,158.47,158.53,158.47,158.51,58999
2017/12/18,10:11:00,158.51,158.52,158.49,158.49,44569
2017/12/18,10:12:00,158.49,158.52,158.44,158.50,69033
2017/12/18,10:13:00,158.50,158.52,158.47,158.47,48446
2017/12/18,10:14:00,158.47,158.54,158.47,158.53,35829
2017/12/18,10:15:00,158.53,158.55,158.47,158.47,48282
2017/12/18,10:16:00,158.47,158.48,158.44,158.47,60943
2017/12/18,10:17:00,158.47,158.49,158.44,158.47,51181
2017/12/18,10:18:00,158.47,158.48,158.39,158.40,36861
2017/12/18,10:19:00,158.40,158.44,158.38,158.43,54636
2017/12/18,10:20:00,158.43,158.45,158.41,158.45,27589
2017/12/18,10:21:00,158.46,158.48,158.44,158.46,14785
2017/12/18,10:22:00,158.46,158.47,158.40,158.45,34626
2017/12/18,10:23:00,158.45,158.46,158.43,158.44,30257
2017/12/18,10:24:00,158.44,158.51,158.42,158.49,38976
2017/12/18,10:25:00,158.50,158.52,158.47,158.50,33084
2017/12/18,10:26:00,158.50,158.57,158.49,158.55,76603
2017/12/18,10:27:00,158.56,158.56,158.51,158.53,89143
2017/12/18,10:28:00,158.54,158.56,158.52,158.56,43385
2017/12/18,10:29:00,158.56,158.59,158.54,158.56,70940
2017/12/18,10:30:00,158.56,158.58,158.54,158.56,36376
2017/12/18,10:31:00,158.57,158.57,158.48,158.49,44114
2017/12/18,10:32:00,158.50,158.55,158.48,158.55,31700
2017/12/18,10:33:00,158.54,158.57,158.53,158.55,65706
2017/12/18,10:34:00,158.55,158.56,158.51,158.51,24182
2017/12/18,10:35:00,158.51,158.55,158.51,158.52,29016
2017/12/18,10:36:00,158.52,158.53,158.47,158.49,58577
2017/12/18,10:37:00,158.49,158.51,158.44,158.45,51792
2017/12/18,10:38:00,158.45,158.45,158.39,158.41,71030
2017/12/18,10:39:00,158.41,158.41,158.35,158.39,89199
2017/12/18,10:40:00,158.39,158.40,158.34,158.38,40652
2017/12/18,10:41:00,158.38,158.40,158.37,158.40,30224
2017/12/18,10:42:00,158.40,158.43,158.40,158.43,59583
2017/12/18,10:43:00,158.43,158.46,158.41,158.45,32722
2017/12/18,10:44:00,158.44,158.45,158.41,158.41,48673
2017/12/18,10:45:00,158.41,158.45,158.40,158.45,36250
2017/12/18,10:46:00,158.46,158.47,158.41,158.42,186473
2017/12/18,10:47:00,158.42,158.45,158.39,158.43,47795
2017/12/18,10:48:00,158.43,158.46,158.43,158.46,83774
2017/12/18,10:49:00,158.46,158.46,158.41,158.43,42366
2017/12/18,10:50:00,158.43,158.44,158.42,158.43,20410
2017/12/18,10:51:00,158.43,158.43,158.38,158.42,58520
2017/12/18,10:52:00,158.42,158.42,158.40,158.41,13277
2017/12/18,10:53:00,158.41,158.43,158.41,158.43,19930
2017/12/18,10:54:00,158.43,158.45,158.42,158.44,38277
2017/12/18,10:55:00,158.43,158.49,158.43,158.46,23695
2017/12/18,10:56:00,158.46,158.49,158.46,158.47,12362
2017/12/18,10:57:00,158.47,158.47,158.45,158.46,5796
2017/12/18,10:58:00,158.47,158.47,158.42,158.42,48290
2017/12/18,10:59:00,158.42,158.43,158.39,158.41,78804
2017/12/18,11:00:00,158.40,158.42,158.37,158.38,25332
2017/12/18,11:01:00,158.38,158.38,158.27,158.27,46487
2017/12/18,11:02:00,158.27,158.34,158.26,158.32,42811
2017/12/18,11:03:00,158.32,158.33,158.28,158.29,15232
2017/12/18,11:04:00,158.29,158.32,158.28,158.31,13812
2017/12/18,11:05:00,158.31,158.34,158.31,158.33,10225
2017/12/18,11:06:00,158.33,158.34,158.32,158.33,10451
2017/12/18,11:07:00,158.33,158.35,158.33,158.34,7343
2017/12/18,11:08:00,158.35,158.36,158.30,158.30,25663
2017/12/18,11:09:00,158.30,158.34,158.29,158.34,23451
2017/12/18,11:10:00,158.34,158.34,158.32,158.33,4562
2017/12/18,11:11:00,158.33,158.36,158.32,158.35,19116
2017/12/18,11:12:00,158.35,158.37,158.34,158.36,87937
2017/12/18,11:13:00,158.36,158.36,158.31,158.33,25382
2017/12/18,11:14:00,158.33,158.39,158.33,158.38,39630
2017/12/18,11:15:00,158.38,158.40,158.35,158.40,10802
2017/12/18,11:16:00,158.40,158.40,158.35,158.35,27773
2017/12/18,11:17:00,158.35,158.35,158.34,158.34,17462
2017/12/18,11:18:00,158.34,158.34,158.31,158.31,35366
2017/12/18,11:19:00,158.31,158.31,158.22,158.23,44452
2017/12/18,11:20:00,158.23,158.31,158.23,158.31,29751
2017/12/18,11:21:00,158.31,158.33,158.31,158.32,6188
2017/12/18,11:22:00,158.32,158.34,158.31,158.33,121293
2017/12/18,11:23:00,158.32,158.33,158.27,158.31,20804
2017/12/18,11:24:00,158.33,158.34,158.30,158.34,11090
2017/12/18,11:25:00,158.34,158.38,158.33,158.38,16444
2017/12/18,11:26:00,158.38,158.43,158.38,158.39,63354
2017/12/18,11:27:00,158.39,158.39,158.38,158.39,4585
2017/12/18,11:28:00,158.39,158.41,158.38,158.40,21346
2017/12/18,11:29:00,158.40,158.42,158.37,158.39,43699
2017/12/18,11:30:00,158.39,158.43,158.37,158.37,67030
2017/12/18,11:31:00,158.37,158.38,158.34,158.35,18809
2017/12/18,11:32:00,158.35,158.42,158.34,158.40,41188
2017/12/18,11:33:00,158.40,158.41,158.38,158.39,23095
2017/12/18,11:34:00,158.40,158.42,158.39,158.40,11933
2017/12/18,11:35:00,158.41,158.43,158.38,158.40,28680
2017/12/18,11:36:00,158.40,158.42,158.39,158.42,12492
2017/12/18,11:37:00,158.42,158.42,158.39,158.40,36106
2017/12/18,11:38:00,158.39,158.42,158.39,158.40,16187
2017/12/18,11:39:00,158.40,158.42,158.39,158.42,16060
2017/12/18,11:40:00,158.42,158.46,158.41,158.46,45779
2017/12/18,11:41:00,158.46,158.48,158.43,158.47,39940
2017/12/18,11:42:00,158.47,158.48,158.45,158.48,21455
2017/12/18,11:43:00,158.48,158.48,158.45,158.46,38465
2017/12/18,11:44:00,158.46,158.48,158.45,158.46,27578
2017/12/18,11:45:00,158.46,158.48,158.46,158.47,9357
2017/12/18,11:46:00,158.47,158.48,158.46,158.47,5450
2017/12/18,11:47:00,158.48,158.48,158.45,158.46,45166
2017/12/18,11:48:00,158.46,158.47,158.45,158.46,12874
2017/12/18,11:49:00,158.46,158.51,158.46,158.47,26004
2017/12/18,11:50:00,158.47,158.51,158.47,158.51,11025
2017/12/18,11:51:00,158.51,158.55,158.51,158.55,42686
2017/12/18,11:52:00,158.55,158.57,158.53,158.53,20144
2017/12/18,11:53:00,158.53,158.58,158.52,158.58,24623
2017/12/18,11:54:00,158.57,158.64,158.56,158.64,92855
2017/12/18,11:55:00,158.64,158.64,158.58,158.58,23460
2017/12/18,11:56:00,158.58,158.60,158.55,158.55,14550
2017/12/18,11:57:00,158.55,158.57,158.55,158.56,14670
2017/12/18,11:58:00,158.56,158.57,158.52,158.54,16405
2017/12/18,11:59:00,158.54,158.57,158.54,158.57,8059
2017/12/18,12:00:00,158.57,158.59,158.55,158.55,26458
2017/12/18,12:01:00,158.55,158.58,158.55,158.58,24589
2017/12/18,12:02:00,158.58,158.60,158.58,158.60,28566
2017/12/18,12:03:00,158.60,158.65,158.60,158.64,36360
2017/12/18,12:04:00,158.65,158.67,158.64,158.65,46241
2017/12/18,12:05:00,158.65,158.65,158.61,158.62,25214
2017/12/18,12:06:00,158.62,158.63,158.57,158.58,24980
2017/12/18,12:07:00,158.58,158.61,158.58,158.58,31864
2017/12/18,12:08:00,158.58,158.58,158.57,158.58,15828
2017/12/18,12:09:00,158.58,158.60,158.58,158.60,21212
2017/12/18,12:10:00,158.60,158.62,158.60,158.61,20992
2017/12/18,12:11:00,158.62,158.62,158.61,158.61,9318
2017/12/18,12:12:00,158.61,158.66,158.61,158.66,26465
2017/12/18,12:13:00,158.66,158.69,158.66,158.66,33038
2017/12/18,12:14:00,158.67,158.68,158.65,158.67,38817
2017/12/18,12:15:00,158.67,158.70,158.67,158.68,54458
2017/12/18,12:16:00,158.68,158.69,158.65,158.65,24220
2017/12/18,12:17:00,158.65,158.66,158.63,158.65,75171
2017/12/18,12:18:00,158.64,158.65,158.60,158.60,53068
2017/12/18,12:19:00,158.60,158.61,158.57,158.60,27602
2017/12/18,12:20:00,158.59,158.61,158.59,158.60,9346
2017/12/18,12:21:00,158.60,158.61,158.55,158.56,15110
2017/12/18,12:22:00,158.56,158.57,158.54,158.56,15006
2017/12/18,12:23:00,158.57,158.59,158.56,158.59,18203
2017/12/18,12:24:00,158.59,158.60,158.58,158.60,15312
2017/12/18,12:25:00,158.60,158.60,158.57,158.57,18951
2017/12/18,12:26:00,158.57,158.59,158.54,158.59,10080
2017/12/18,12:27:00,158.60,158.61,158.58,158.59,23532
2017/12/18,12:28:00,158.59,158.62,158.58,158.62,9532
2017/12/18,12:29:00,158.61,158.62,158.57,158.58,14545
2017/12/18,12:30:00,158.58,158.62,158.57,158.60,22523
2017/12/18,12:31:00,158.60,158.61,158.58,158.60,15338
2017/12/18,12:32:00,158.62,158.63,158.59,158.61,19781
2017/12/18,12:33:00,158.60,158.63,158.60,158.63,14468
2017/12/18,12:34:00,158.63,158.63,158.60,158.61,14710
2017/12/18,12:35:00,158.61,158.62,158.60,158.62,8716
2017/12/18,12:36:00,158.62,158.62,158.60,158.60,12276
2017/12/18,12:37:00,158.61,158.65,158.60,158.65,12640
2017/12/18,12:38:00,158.65,158.66,158.62,158.63,58168
2017/12/18,12:39:00,158.63,158.65,158.63,158.63,29276
2017/12/18,12:40:00,158.63,158.64,158.60,158.64,21650
2017/12/18,12:41:00,158.64,158.66,158.63,158.66,12537
2017/12/18,12:42:00,158.66,158.68,158.65,158.67,24138
2017/12/18,12:43:00,158.67,158.68,158.66,158.68,22412
2017/12/18,12:44:00,158.68,158.69,158.64,158.66,26890
2017/12/18,12:45:00,158.66,158.69,158.66,158.68,21324
2017/12/18,12:46:00,158.69,158.69,158.68,158.68,39614
2017/12/18,12:47:00,158.68,158.68,158.66,158.67,304796
2017/12/18,12:48:00,158.68,158.69,158.67,158.69,15340
2017/12/18,12:49:00,158.69,158.74,158.68,158.74,99047
2017/12/18,12:50:00,158.74,158.75,158.72,158.75,342252
2017/12/18,12:51:00,158.75,158.77,158.74,158.76,77106
2017/12/18,12:52:00,158.75,158.76,158.73,158.74,46584
2017/12/18,12:53:00,158.73,158.76,158.72,158.73,159859
2017/12/18,12:54:00,158.72,158.72,158.69,158.69,65655
2017/12/18,12:55:00,158.69,158.70,158.67,158.67,27724
2017/12/18,12:56:00,158.67,158.68,158.64,158.67,63749
2017/12/18,12:57:00,158.67,158.71,158.65,158.70,139869
2017/12/18,12:58:00,158.70,158.71,158.66,158.70,146469
2017/12/18,12:59:00,158.70,158.71,158.68,158.69,28513
2017/12/18,13:00:00,158.69,158.72,158.69,158.72,10949
2017/12/18,13:01:00,158.72,158.72,158.67,158.71,34864
2017/12/18,13:02:00,158.71,158.72,158.68,158.69,18502
2017/12/18,13:03:00,158.70,158.72,158.70,158.72,3303
2017/12/18,13:04:00,158.72,158.74,158.71,158.71,26189
2017/12/18,13:05:00,158.70,158.70,158.67,158.67,14385
2017/12/18,13:06:00,158.66,158.68,158.65,158.67,47459
2017/12/18,13:07:00,158.67,158.70,158.67,158.67,37519
2017/12/18,13:08:00,158.68,158.70,158.66,158.70,19821
2017/12/18,13:09:00,158.69,158.70,158.67,158.69,14601
2017/12/18,13:10:00,158.68,158.69,158.67,158.68,12218
2017/12/18,13:11:00,158.68,158.70,158.68,158.68,7630
2017/12/18,13:12:00,158.69,158.70,158.66,158.67,25218
2017/12/18,13:13:00,158.67,158.69,158.66,158.66,13526
2017/12/18,13:14:00,158.66,158.68,158.64,158.68,26302
2017/12/18,13:15:00,158.68,158.68,158.67,158.67,13339
2017/12/18,13:16:00,158.67,158.69,158.66,158.68,38267
2017/12/18,13:17:00,158.68,158.68,158.64,158.65,42127
2017/12/18,13:18:00,158.65,158.68,158.64,158.66,28111
2017/12/18,13:19:00,158.66,158.66,158.63,158.64,15145
2017/12/18,13:20:00,158.64,158.66,158.64,158.64,11565
2017/12/18,13:21:00,158.64,158.66,158.63,158.66,15545
2017/12/18,13:22:00,158.66,158.66,158.62,158.63,257803
2017/12/18,13:23:00,158.63,158.63,158.59,158.60,43101
2017/12/18,13:24:00,158.60,158.63,158.58,158.60,27074
2017/12/18,13:25:00,158.60,158.62,158.60,158.61,52251
2017/12/18,13:26:00,158.62,158.65,158.62,158.65,11397
2017/12/18,13:27:00,158.65,158.67,158.65,158.66,12722
2017/12/18,13:28:00,158.66,158.66,158.64,158.66,48557
2017/12/18,13:29:00,158.65,158.66,158.64,158.66,16366
2017/12/18,13:30:00,158.67,158.68,158.66,158.67,19056
2017/12/18,13:31:00,158.67,158.68,158.66,158.68,53839
2017/12/18,13:32:00,158.68,158.68,158.66,158.67,35985
2017/12/18,13:33:00,158.67,158.68,158.66,158.68,30830
2017/12/18,13:34:00,158.68,158.68,158.65,158.67,48693
2017/12/18,13:35:00,158.67,158.68,158.66,158.66,8489
2017/12/18,13:36:00,158.65,158.70,158.64,158.69,48602
2017/12/18,13:37:00,158.69,158.69,158.66,158.69,51516
2017/12/18,13:38:00,158.69,158.70,158.67,158.69,13739
2017/12/18,13:39:00,158.69,158.69,158.67,158.67,17246
2017/12/18,13:40:00,158.67,158.67,158.65,158.66,14133
2017/12/18,13:41:00,158.66,158.66,158.63,158.63,26910
2017/12/18,13:42:00,158.63,158.64,158.61,158.63,22246
2017/12/18,13:43:00,158.64,158.64,158.61,158.61,26173
2017/12/18,13:44:00,158.60,158.63,158.59,158.63,52119
2017/12/18,13:45:00,158.64,158.64,158.60,158.62,15997
2017/12/18,13:46:00,158.62,158.63,158.61,158.61,15540
2017/12/18,13:47:00,158.61,158.65,158.61,158.65,26459
2017/12/18,13:48:00,158.66,158.68,158.66,158.67,14837
2017/12/18,13:49:00,158.68,158.68,158.64,158.64,14857
2017/12/18,13:50:00,158.65,158.66,158.64,158.64,18097
2017/12/18,13:51:00,158.64,158.65,158.62,158.63,35495
2017/12/18,13:52:00,158.62,158.64,158.62,158.64,5309
2017/12/18,13:53:00,158.64,158.67,158.64,158.64,40684
2017/12/18,13:54:00,158.65,158.66,158.64,158.65,20047
2017/12/18,13:55:00,158.65,158.66,158.64,158.64,50105
2017/12/18,13:56:00,158.64,158.65,158.63,158.64,7902
2017/12/18,13:57:00,158.64,158.65,158.63,158.63,12865
2017/12/18,13:58:00,158.63,158.65,158.61,158.65,38577
2017/12/18,13:59:00,158.65,158.66,158.64,158.65,13235
2017/12/18,14:00:00,158.65,158.68,158.65,158.68,113742
2017/12/18,14:01:00,158.68,158.69,158.66,158.69,44230
2017/12/18,14:02:00,158.69,158.69,158.66,158.66,35628
2017/12/18,14:03:00,158.66,158.67,158.65,158.66,10401
2017/12/18,14:04:00,158.66,158.66,158.61,158.62,44436
2017/12/18,14:05:00,158.62,158.66,158.62,158.65,44484
2017/12/18,14:06:00,158.65,158.69,158.65,158.67,13082
2017/12/18,14:07:00,158.67,158.67,158.63,158.64,13144
2017/12/18,14:08:00,158.64,158.65,158.64,158.65,14900
2017/12/18,14:09:00,158.65,158.65,158.62,158.63,20600
2017/12/18,14:10:00,158.63,158.63,158.59,158.62,28710
2017/12/18,14:11:00,158.62,158.62,158.58,158.61,10617
2017/12/18,14:12:00,158.61,158.62,158.60,158.62,9066
2017/12/18,14:13:00,158.62,158.66,158.62,158.65,23858
2017/12/18,14:14:00,158.65,158.66,158.64,158.65,7883
2017/12/18,14:15:00,158.65,158.67,158.62,158.63,46526
2017/12/18,14:16:00,158.63,158.64,158.62,158.62,15791
2017/12/18,14:17:00,158.62,158.66,158.62,158.65,48729
2017/12/18,14:18:00,158.65,158.67,158.65,158.65,24285
2017/12/18,14:19:00,158.65,158.67,158.65,158.67,9344
2017/12/18,14:20:00,158.68,158.68,158.67,158.67,10984
2017/12/18,14:21:00,158.67,158.67,158.66,158.67,14385
2017/12/18,14:22:00,158.67,158.68,158.64,158.67,82614
2017/12/18,14:23:00,158.66,158.67,158.65,158.66,60675
2017/12/18,14:24:00,158.66,158.66,158.62,158.62,40817
2017/12/18,14:25:00,158.62,158.66,158.61,158.66,28535
2017/12/18,14:26:00,158.66,158.68,158.65,158.67,73567
2017/12/18,14:27:00,158.68,158.68,158.63,158.66,65523
2017/12/18,14:28:00,158.66,158.67,158.64,158.64,53133
2017/12/18,14:29:00,158.65,158.66,158.65,158.65,10989
2017/12/18,14:30:00,158.65,158.65,158.61,158.63,21332
2017/12/18,14:31:00,158.63,158.64,158.60,158.61,25595
2017/12/18,14:32:00,158.61,158.63,158.61,158.63,45371
2017/12/18,14:33:00,158.63,158.65,158.63,158.64,417690
2017/12/18,14:34:00,158.64,158.66,158.64,158.65,23804
2017/12/18,14:35:00,158.66,158.67,158.65,158.66,20181
2017/12/18,14:36:00,158.65,158.66,158.64,158.64,9189
2017/12/18,14:37:00,158.64,158.64,158.61,158.63,33705
2017/12/18,14:38:00,158.63,158.63,158.61,158.62,137498
2017/12/18,14:39:00,158.62,158.65,158.62,158.65,64658
2017/12/18,14:40:00,158.65,158.66,158.64,158.65,96200
2017/12/18,14:41:00,158.64,158.65,158.63,158.65,49615
2017/12/18,14:42:00,158.65,158.65,158.61,158.62,61751
2017/12/18,14:43:00,158.62,158.64,158.61,158.63,121022
2017/12/18,14:44:00,158.63,158.63,158.60,158.60,32995
2017/12/18,14:45:00,158.60,158.63,158.60,158.63,36084
2017/12/18,14:46:00,158.63,158.63,158.62,158.62,7799
2017/12/18,14:47:00,158.62,158.64,158.62,158.63,20783
2017/12/18,14:48:00,158.63,158.65,158.63,158.64,20409
2017/12/18,14:49:00,158.65,158.66,158.65,158.65,28686
2017/12/18,14:50:00,158.66,158.68,158.65,158.68,61711
2017/12/18,14:51:00,158.68,158.68,158.62,158.64,57754
2017/12/18,14:52:00,158.64,158.67,158.64,158.67,25790
2017/12/18,14:53:00,158.67,158.67,158.63,158.64,22997
2017/12/18,14:54:00,158.64,158.65,158.63,158.65,8616
2017/12/18,14:55:00,158.65,158.65,158.63,158.65,11867
2017/12/18,14:56:00,158.65,158.65,158.62,158.64,26241
2017/12/18,14:57:00,158.64,158.64,158.63,158.64,65506
2017/12/18,14:58:00,158.64,158.67,158.64,158.67,192440
2017/12/18,14:59:00,158.67,158.68,158.66,158.68,75929
2017/12/18,15:00:00,158.67,158.72,158.67,158.70,107280
2017/12/18,15:01:00,158.70,158.71,158.67,158.70,26992
2017/12/18,15:02:00,158.69,158.70,158.68,158.70,38524
2017/12/18,15:03:00,158.70,158.71,158.69,158.71,19504
2017/12/18,15:04:00,158.71,158.71,158.67,158.71,373560
2017/12/18,15:05:00,158.71,158.72,158.70,158.71,15188
2017/12/18,15:06:00,158.71,158.71,158.69,158.70,93465
2017/12/18,15:07:00,158.69,158.70,158.68,158.68,51815
2017/12/18,15:08:00,158.68,158.71,158.66,158.69,136421
2017/12/18,15:09:00,158.69,158.69,158.67,158.68,17607
2017/12/18,15:10:00,158.68,158.68,158.66,158.66,25682
2017/12/18,15:11:00,158.66,158.67,158.66,158.66,21056
2017/12/18,15:12:00,158.67,158.67,158.64,158.64,19485
2017/12/18,15:13:00,158.64,158.67,158.64,158.67,98433
2017/12/18,15:14:00,158.67,158.70,158.67,158.69,14187
2017/12/18,15:15:00,158.69,158.72,158.67,158.69,42392
2017/12/18,15:16:00,158.68,158.69,158.67,158.67,16510
2017/12/18,15:17:00,158.67,158.68,158.64,158.65,38646
2017/12/18,15:18:00,158.65,158.66,158.64,158.66,23131
2017/12/18,15:19:00,158.66,158.68,158.65,158.66,16721
2017/12/18,15:20:00,158.65,158.68,158.64,158.68,518342
2017/12/18,15:21:00,158.68,158.68,158.65,158.67,24739
2017/12/18,15:22:00,158.68,158.68,158.63,158.63,50840
2017/12/18,15:23:00,158.63,158.65,158.62,158.63,67536
2017/12/18,15:24:00,158.63,158.64,158.62,158.63,17229
2017/12/18,15:25:00,158.63,158.64,158.61,158.61,62894
2017/12/18,15:26:00,158.61,158.62,158.60,158.62,20559
2017/12/18,15:27:00,158.62,158.62,158.60,158.61,25669
2017/12/18,15:28:00,158.61,158.63,158.60,158.62,30222
2017/12/18,15:29:00,158.62,158.62,158.61,158.62,22431
2017/12/18,15:30:00,158.62,158.62,158.53,158.53,69958
2017/12/18,15:31:00,158.53,158.59,158.53,158.55,111935
2017/12/18,15:32:00,158.56,158.57,158.53,158.57,149695
2017/12/18,15:33:00,158.57,158.60,158.57,158.60,69190
2017/12/18,15:34:00,158.60,158.60,158.57,158.58,50465
2017/12/18,15:35:00,158.57,158.60,158.57,158.60,46940
2017/12/18,15:36:00,158.60,158.60,158.57,158.58,38416
2017/12/18,15:37:00,158.58,158.63,158.56,158.62,127106
2017/12/18,15:38:00,158.63,158.64,158.60,158.61,70804
2017/12/18,15:39:00,158.61,158.62,158.58,158.59,22644
2017/12/18,15:40:00,158.59,158.63,158.59,158.63,36559
2017/12/18,15:41:00,158.63,158.64,158.60,158.64,42426
2017/12/18,15:42:00,158.64,158.64,158.60,158.61,79862
2017/12/18,15:43:00,158.62,158.63,158.61,158.62,75507
2017/12/18,15:44:00,158.62,158.63,158.60,158.60,66729
2017/12/18,15:45:00,158.60,158.62,158.59,158.61,40890
2017/12/18,15:46:00,158.61,158.67,158.61,158.64,77532
2017/12/18,15:47:00,158.64,158.65,158.61,158.63,56986
2017/12/18,15:48:00,158.62,158.62,158.60,158.61,67297
2017/12/18,15:49:00,158.61,158.63,158.60,158.63,36803
2017/12/18,15:50:00,158.63,158.63,158.59,158.60,64811
2017/12/18,15:51:00,158.59,158.60,158.42,158.52,417588
2017/12/18,15:52:00,158.51,158.53,158.48,158.52,587284
2017/12/18,15:53:00,158.52,158.55,158.50,158.53,397935
2017/12/18,15:54:00,158.53,158.53,158.50,158.50,131438
2017/12/18,15:55:00,158.50,158.54,158.49,158.54,112327
2017/12/18,15:56:00,158.53,158.55,158.51,158.52,91202
2017/12/18,15:57:00,158.52,158.53,158.50,158.51,166671
2017/12/18,15:58:00,158.51,158.55,158.50,158.55,245232
2017/12/18,15:59:00,158.56,158.60,158.54,158.57,252208
2017/12/18,16:00:00,158.58,158.64,158.51,158.64,798995
2017/12/19,09:31:00,158.34,158.38,158.31,158.31,95421
2017/12/19,09:32:00,158.32,158.42,158.27,158.40,104415
2017/12/19,09:33:00,158.42,158.47,158.37,158.46,60653
2017/12/19,09:34:00,158.46,158.50,158.38,158.42,37487
2017/12/19,09:35:00,158.42,158.43,158.30,158.30,77772
2017/12/19,09:36:00,158.30,158.37,158.26,158.35,141502
2017/12/19,09:37:00,158.33,158.34,158.23,158.26,73237
2017/12/19,09:38:00,158.25,158.25,158.14,158.20,119417
2017/12/19,09:39:00,158.21,158.24,158.13,158.15,88925
2017/12/19,09:40:00,158.16,158.18,158.12,158.17,84088
2017/12/19,09:41:00,158.17,158.18,158.07,158.08,818287
2017/12/19,09:42:00,158.08,158.12,158.04,158.04,143238
2017/12/19,09:43:00,158.04,158.12,158.01,158.09,128858
2017/12/19,09:44:00,158.09,158.14,158.07,158.08,63569
2017/12/19,09:45:00,158.08,158.09,157.93,157.94,115425
2017/12/19,09:46:00,157.94,158.02,157.92,157.98,134517
2017/12/19,09:47:00,157.98,158.00,157.93,157.94,57114
2017/12/19,09:48:00,157.94,157.96,157.84,157.85,123696
2017/12/19,09:49:00,157.85,157.93,157.83,157.88,230116
2017/12/19,09:50:00,157.88,157.92,157.86,157.87,138319
2017/12/19,09:51:00,157.88,157.95,157.82,157.93,116804
2017/12/19,09:52:00,157.93,157.95,157.89,157.93,93511
2017/12/19,09:53:00,157.92,157.98,157.91,157.91,53963
2017/12/19,09:54:00,157.92,157.98,157.90,157.95,74380
2017/12/19,09:55:00,157.96,157.99,157.95,157.97,71617
2017/12/19,09:56:00,157.98,158.04,157.97,158.03,79033
2017/12/19,09:57:00,158.03,158.07,158.01,158.06,481130
2017/12/19,09:58:00,158.06,158.09,158.02,158.03,47759
2017/12/19,09:59:00,158.02,158.02,157.93,157.96,114448
2017/12/19,10:00:00,157.97,158.04,157.92,157.93,44717
2017/12/19,10:01:00,157.93,158.05,157.88,158.03,140892
2017/12/19,10:02:00,158.03,158.05,157.99,158.03,138098
2017/12/19,10:03:00,158.04,158.10,158.02,158.09,59484
2017/12/19,10:04:00,158.09,158.09,158.06,158.08,57113
2017/12/19,10:05:00,158.07,158.10,158.01,158.02,106171
2017/12/19,10:06:00,158.03,158.07,158.01,158.06,70628
2017/12/19,10:07:00,158.07,158.16,158.05,158.13,29773
2017/12/19,10:08:00,158.13,158.13,158.10,158.11,41967
2017/12/19,10:09:00,158.11,158.12,158.08,158.08,36358
2017/12/19,10:10:00,158.09,158.09,158.02,158.03,56429
2017/12/19,10:11:00,158.03,158.06,158.01,158.05,44859
2017/12/19,10:12:00,158.05,158.09,158.05,158.09,29010
2017/12/19,10:13:00,158.08,158.14,158.08,158.13,25075
2017/12/19,10:14:00,158.13,158.14,158.10,158.10,23500
2017/12/19,10:15:00,158.10,158.10,158.04,158.07,31309
2017/12/19,10:16:00,158.06,158.06,158.00,158.00,17079
2017/12/19,10:17:00,158.00,158.01,157.94,157.94,43611
2017/12/19,10:18:00,157.94,157.96,157.89,157.89,68267
2017/12/19,10:19:00,157.90,157.93,157.89,157.93,45491
2017/12/19,10:20:00,157.93,157.99,157.93,157.97,344136
2017/12/19,10:21:00,157.97,157.98,157.90,157.91,17985
2017/12/19,10:22:00,157.92,157.94,157.90,157.91,20974
2017/12/19,10:23:00,157.91,157.93,157.87,157.88,24335
2017/12/19,10:24:00,157.89,157.92,157.86,157.91,46653
2017/12/19,10:25:00,157.91,157.91,157.75,157.79,119960
2017/12/19,10:26:00,157.78,157.86,157.76,157.84,57689
2017/12/19,10:27:00,157.83,157.83,157.76,157.78,67887
2017/12/19,10:28:00,157.78,157.86,157.77,157.83,51836
2017/12/19,10:29:00,157.84,157.86,157.69,157.73,393989
2017/12/19,10:30:00,157.73,157.85,157.71,157.85,381842
2017/12/19,10:31:00,157.84,157.94,157.84,157.91,124096
2017/12/19,10:32:00,157.91,157.93,157.87,157.92,36236
2017/12/19,10:33:00,157.92,157.92,157.89,157.89,28894
2017/12/19,10:34:00,157.89,157.91,157.87,157.89,9788
2017/12/19,10:35:00,157.89,157.92,157.84,157.86,31802
2017/12/19,10:36:00,157.87,157.93,157.85,157.89,34917
2017/12/19,10:37:00,157.88,157.88,157.85,157.87,24482
2017/12/19,10:38:00,157.87,157.88,157.76,157.77,27017
2017/12/19,10:39:00,157.76,157.78,157.72,157.75,35111
2017/12/19,10:40:00,157.75,157.82,157.75,157.81,32526
2017/12/19,10:41:00,157.81,157.82,157.76,157.79,15047
2017/12/19,10:42:00,157.79,157.80,157.74,157.75,45749
2017/12/19,10:43:00,157.74,157.76,157.71,157.75,26380
2017/12/19,10:44:00,157.74,157.74,157.58,157.60,210335
2017/12/19,10:45:00,157.60,157.63,157.58,157.62,114624
2017/12/19,10:46:00,157.62,157.65,157.60,157.62,68040
2017/12/19,10:47:00,157.62,157.74,157.62,157.72,129376
2017/12/19,10:48:00,157.71,157.75,157.70,157.70,536088
2017/12/19,10:49:00,157.71,157.71,157.65,157.65,40629
2017/12/19,10:50:00,157.65,157.68,157.64,157.66,105011
2017/12/19,10:51:00,157.67,157.68,157.61,157.68,166068
2017/12/19,10:52:00,157.68,157.71,157.64,157.65,137879
2017/12/19,10:53:00,157.65,157.71,157.63,157.70,69101
2017/12/19,10:54:00,157.70,157.70,157.64,157.65,84947
2017/12/19,10:55:00,157.65,157.71,157.65,157.70,797399
2017/12/19,10:56:00,157.70,157.71,157.65,157.66,39144
2017/12/19,10:57:00,157.66,157.69,157.65,157.68,35487
2017/12/19,10:58:00,157.69,157.69,157.60,157.61,32845
2017/12/19,10:59:00,157.60,157.68,157.56,157.66,60759
2017/12/19,11:00:00,157.66,157.67,157.64,157.65,31554
2017/12/19,11:01:00,157.65,157.65,157.61,157.62,16731
2017/12/19,11:02:00,157.62,157.69,157.61,157.68,54202
2017/12/19,11:03:00,157.68,157.75,157.66,157.75,68776
2017/12/19,11:04:00,157.75,157.75,157.70,157.73,35057
2017/12/19,11:05:00,157.73,157.74,157.72,157.74,15610
2017/12/19,11:06:00,157.73,157.73,157.69,157.69,12862
2017/12/19,11:07:00,157.69,157.71,157.66,157.70,22817
2017/12/19,11:08:00,157.70,157.71,157.67,157.69,16888
2017/12/19,11:09:00,157.69,157.69,157.67,157.67,11702
2017/12/19,11:10:00,157.67,157.67,157.62,157.62,13981
2017/12/19,11:11:00,157.63,157.68,157.60,157.60,38582
2017/12/19,11:12:00,157.60,157.60,157.57,157.57,49006
2017/12/19,11:13:00,157.57,157.63,157.55,157.61,61253
2017/12/19,11:14:00,157.60,157.66,157.60,157.66,47095
2017/12/19,11:15:00,157.66,157.71,157.65,157.71,31880
2017/12/19,11:16:00,157.71,157.74,157.70,157.70,62285
2017/12/19,11:17:00,157.70,157.82,157.67,157.82,110095
2017/12/19,11:18:00,157.82,157.82,157.77,157.79,33715
2017/12/19,11:19:00,157.79,157.80,157.77,157.80,18620
2017/12/19,11:20:00,157.80,157.84,157.79,157.82,53504
2017/12/19,11:21:00,157.82,157.82,157.79,157.82,78259
2017/12/19,11:22:00,157.82,157.86,157.82,157.85,29554
2017/12/19,11:23:00,157.86,157.87,157.85,157.85,67977
2017/12/19,11:24:00,157.85,157.88,157.84,157.85,84386
2017/12/19,11:25:00,157.85,157.85,157.82,157.83,13940
2017/12/19,11:26:00,157.84,157.85,157.82,157.84,21750
2017/12/19,11:27:00,157.84,157.85,157.82,157.85,15451
2017/12/19,11:28:00,157.85,157.88,157.84,157.86,27241
2017/12/19,11:29:00,157.85,157.88,157.84,157.87,39363
2017/12/19,11:30:00,157.88,157.94,157.88,157.91,41952
2017/12/19,11:31:00,157.91,157.93,157.86,157.89,33913
2017/12/19,11:32:00,157.89,157.90,157.85,157.90,163679
2017/12/19,11:33:00,157.90,157.91,157.86,157.88,34215
2017/12/19,11:34:00,157.87,157.90,157.86,157.88,22321
2017/12/19,11:35:00,157.88,157.88,157.85,157.87,16080
2017/12/19,11:36:00,157.86,157.89,157.86,157.89,29434
2017/12/19,11:37:00,157.89,157.90,157.88,157.89,7718
2017/12/19,11:38:00,157.89,157.89,157.85,157.85,25051
2017/12/19,11:39:00,157.85,157.88,157.84,157.86,58187
2017/12/19,11:40:00,157.87,157.88,157.82,157.84,21385
2017/12/19,11:41:00,157.84,157.85,157.84,157.84,14305
2017/12/19,11:42:00,157.85,157.85,157.83,157.84,11632
2017/12/19,11:43:00,157.84,157.84,157.78,157.78,33516
2017/12/19,11:44:00,157.78,157.79,157.72,157.74,42034
2017/12/19,11:45:00,157.73,157.74,157.70,157.74,37610
2017/12/19,11:46:00,157.74,157.74,157.67,157.68,43898
2017/12/19,11:47:00,157.68,157.69,157.65,157.66,38984
2017/12/19,11:48:00,157.66,157.70,157.65,157.65,42953
2017/12/19,11:49:00,157.65,157.66,157.56,157.66,57959
2017/12/19,11:50:00,157.66,157.72,157.66,157.67,63420
2017/12/19,11:51:00,157.67,157.70,157.64,157.67,187196
2017/12/19,11:52:00,157.67,157.68,157.61,157.64,36215
2017/12/19,11:53:00,157.64,157.65,157.47,157.48,101694
2017/12/19,11:54:00,157.49,157.55,157.48,157.53,75505
2017/12/19,11:55:00,157.54,157.59,157.53,157.53,58421
2017/12/19,11:56:00,157.53,157.53,157.40,157.46,120190
2017/12/19,11:57:00,157.46,157.49,157.42,157.49,40933
2017/12/19,11:58:00,157.48,157.52,157.46,157.50,77581
2017/12/19,11:59:00,157.50,157.53,157.47,157.50,442571
2017/12/19,12:00:00,157.50,157.50,157.44,157.45,61869
2017/12/19,12:01:00,157.45,157.52,157.41,157.50,26271
2017/12/19,12:02:00,157.49,157.51,157.45,157.45,54511
2017/12/19,12:03:00,157.44,157.47,157.39,157.42,76226
2017/12/19,12:04:00,157.42,157.46,157.42,157.44,20129
2017/12/19,12:05:00,157.45,157.48,157.45,157.46,25757
2017/12/19,12:06:00,157.46,157.49,157.41,157.43,24307
2017/12/19,12:07:00,157.44,157.45,157.36,157.40,32095
2017/12/19,12:08:00,157.39,157.45,157.38,157.45,23585
2017/12/19,12:09:00,157.45,157.48,157.42,157.43,23027
2017/12/19,12:10:00,157.44,157.46,157.43,157.43,12996
2017/12/19,12:11:00,157.43,157.44,157.39,157.41,46072
2017/12/19,12:12:00,157.41,157.42,157.36,157.37,20732
2017/12/19,12:13:00,157.37,157.47,157.37,157.44,109426
2017/12/19,12:14:00,157.44,157.49,157.43,157.45,43334
2017/12/19,12:15:00,157.45,157.47,157.42,157.45,51455
2017/12/19,12:16:00,157.45,157.45,157.41,157.43,49163
2017/12/19,12:17:00,157.43,157.45,157.39,157.40,38041
2017/12/19,12:18:00,157.40,157.41,157.35,157.39,46396
2017/12/19,12:19:00,157.39,157.41,157.37,157.38,35712
2017/12/19,12:20:00,157.38,157.43,157.38,157.42,33140
2017/12/19,12:21:00,157.42,157.42,157.37,157.37,20345
2017/12/19,12:22:00,157.37,157.41,157.35,157.35,32615
2017/12/19,12:23:00,157.35,157.40,157.32,157.37,78106
2017/12/19,12:24:00,157.36,157.36,157.29,157.32,49195
2017/12/19,12:25:00,157.32,157.32,157.26,157.29,64151
2017/12/19,12:26:00,157.29,157.36,157.29,157.35,37818
2017/12/19,12:27:00,157.35,157.38,157.35,157.37,15934
2017/12/19,12:28:00,157.37,157.39,157.34,157.35,14061
2017/12/19,12:29:00,157.35,157.36,157.34,157.36,26027
2017/12/19,12:30:00,157.36,157.38,157.35,157.36,21229
2017/12/19,12:31:00,157.36,157.37,157.33,157.36,58835
2017/12/19,12:32:00,157.36,157.39,157.35,157.39,25161
2017/12/19,12:33:00,157.39,157.44,157.38,157.42,60554
2017/12/19,12:34:00,157.42,157.45,157.42,157.44,18260
2017/12/19,12:35:00,157.45,157.48,157.45,157.47,223553
2017/12/19,12:36:00,157.47,157.49,157.44,157.44,86598
2017/12/19,12:37:00,157.44,157.45,157.43,157.43,85467
2017/12/19,12:38:00,157.43,157.44,157.41,157.44,19288
2017/12/19,12:39:00,157.44,157.46,157.42,157.46,31112
2017/12/19,12:40:00,157.46,157.50,157.45,157.50,28833
2017/12/19,12:41:00,157.50,157.51,157.48,157.49,65142
2017/12/19,12:42:00,157.49,157.50,157.46,157.46,17187
2017/12/19,12:43:00,157.46,157.47,157.44,157.45,13264
2017/12/19,12:44:00,157.45,157.45,157.42,157.43,24225
2017/12/19,12:45:00,157.43,157.44,157.41,157.43,16271
2017/12/19,12:46:00,157.43,157.43,157.39,157.40,59173
2017/12/19,12:47:00,157.40,157.44,157.40,157.44,13632
2017/12/19,12:48:00,157.44,157.44,157.42,157.44,4950
2017/12/19,12:49:00,157.43,157.43,157.41,157.43,23867
2017/12/19,12:50:00,157.43,157.43,157.40,157.41,428317
2017/12/19,12:51:00,157.41,157.41,157.39,157.41,192250
2017/12/19,12:52:00,157.41,157.43,157.40,157.42,13752
2017/12/19,12:53:00,157.41,157.50,157.41,157.49,90368
2017/12/19,12:54:00,157.50,157.54,157.50,157.53,46805
2017/12/19,12:55:00,157.54,157.58,157.54,157.56,78577
2017/12/19,12:56:00,157.56,157.57,157.54,157.56,12940
2017/12/19,12:57:00,157.56,157.56,157.52,157.54,18426
2017/12/19,12:58:00,157.53,157.57,157.53,157.54,6621
2017/12/19,12:59:00,157.54,157.56,157.54,157.56,9928
2017/12/19,13:00:00,157.56,157.59,157.56,157.59,135620
2017/12/19,13:01:00,157.59,157.63,157.59,157.61,32825
2017/12/19,13:02:00,157.61,157.61,157.58,157.58,15243
2017/12/19,13:03:00,157.58,157.60,157.57,157.59,14219
2017/12/19,13:04:00,157.59,157.66,157.59,157.63,61695
2017/12/19,13:05:00,157.62,157.65,157.61,157.64,36316
2017/12/19,13:06:00,157.63,157.63,157.59,157.60,34955
2017/12/19,13:07:00,157.60,157.62,157.59,157.59,15795
2017/12/19,13:08:00,157.59,157.60,157.54,157.57,105184
2017/12/19,13:09:00,157.57,157.59,157.56,157.57,5749
2017/12/19,13:10:00,157.57,157.58,157.55,157.56,7112
2017/12/19,13:11:00,157.56,157.59,157.56,157.58,8251
2017/12/19,13:12:00,157.59,157.59,157.53,157.53,18945
2017/12/19,13:13:00,157.53,157.55,157.53,157.54,18424
2017/12/19,13:14:00,157.54,157.56,157.53,157.54,6852
2017/12/19,13:15:00,157.54,157.57,157.54,157.57,10628
2017/12/19,13:16:00,157.57,157.58,157.56,157.56,15690
2017/12/19,13:17:00,157.56,157.63,157.56,157.61,14342
2017/12/19,13:18:00,157.60,157.61,157.59,157.61,7055
2017/12/19,13:19:00,157.61,157.64,157.61,157.64,58853
2017/12/19,13:20:00,157.65,157.65,157.62,157.64,27983
2017/12/19,13:21:00,157.64,157.65,157.60,157.60,18632
2017/12/19,13:22:00,157.60,157.62,157.60,157.61,40858
2017/12/19,13:23:00,157.61,157.62,157.60,157.60,6435
2017/12/19,13:24:00,157.60,157.61,157.60,157.61,7291
2017/12/19,13:25:00,157.61,157.62,157.60,157.61,7858
2017/12/19,13:26:00,157.61,157.61,157.57,157.59,43875
2017/12/19,13:27:00,157.59,157.61,157.58,157.59,7621
2017/12/19,13:28:00,157.60,157.60,157.58,157.60,9466
2017/12/19,13:29:00,157.59,157.63,157.59,157.62,6665
2017/12/19,13:30:00,157.62,157.63,157.60,157.62,12998
2017/12/19,13:31:00,157.62,157.63,157.61,157.62,9463
2017/12/19,13:32:00,157.62,157.65,157.62,157.64,12437
2017/12/19,13:33:00,157.63,157.72,157.59,157.72,96706
2017/12/19,13:34:00,157.72,157.80,157.72,157.79,99001
2017/12/19,13:35:00,157.79,157.82,157.79,157.80,53915
2017/12/19,13:36:00,157.80,157.82,157.78,157.80,81317
2017/12/19,13:37:00,157.79,157.81,157.77,157.78,37716
2017/12/19,13:38:00,157.78,157.78,157.76,157.78,32071
2017/12/19,13:39:00,157.78,157.79,157.76,157.76,19837
2017/12/19,13:40:00,157.76,157.76,157.72,157.72,36233
2017/12/19,13:41:00,157.73,157.73,157.71,157.71,16583
2017/12/19,13:42:00,157.71,157.74,157.70,157.74,21359
2017/12/19,13:43:00,157.74,157.75,157.73,157.74,45998
2017/12/19,13:44:00,157.74,157.75,157.71,157.75,11680
2017/12/19,13:45:00,157.74,157.75,157.72,157.72,8336
2017/12/19,13:46:00,157.73,157.76,157.73,157.73,75732
2017/12/19,13:47:00,157.72,157.74,157.72,157.74,14667
2017/12/19,13:48:00,157.73,157.75,157.72,157.72,71174
2017/12/19,13:49:00,157.72,157.74,157.72,157.73,13612
2017/12/19,13:50:00,157.73,157.77,157.73,157.76,7228
2017/12/19,13:51:00,157.75,157.76,157.73,157.76,8496
2017/12/19,13:52:00,157.77,157.77,157.76,157.77,10805
2017/12/19,13:53:00,157.77,157.77,157.75,157.77,45126
2017/12/19,13:54:00,157.76,157.80,157.74,157.80,42610
2017/12/19,13:55:00,157.80,157.82,157.79,157.81,18238
2017/12/19,13:56:00,157.82,157.83,157.77,157.78,37876
2017/12/19,13:57:00,157.78,157.79,157.77,157.77,17984
2017/12/19,13:58:00,157.78,157.79,157.77,157.78,24604
2017/12/19,13:59:00,157.78,157.78,157.76,157.76,10514
2017/12/19,14:00:00,157.75,157.78,157.75,157.75,41718
2017/12/19,14:01:00,157.75,157.76,157.74,157.76,28045
2017/12/19,14:02:00,157.76,157.76,157.74,157.75,7920
2017/12/19,14:03:00,157.75,157.77,157.74,157.77,14699
2017/12/19,14:04:00,157.77,157.77,157.71,157.71,12915
2017/12/19,14:05:00,157.72,157.72,157.68,157.68,33258
2017/12/19,14:06:00,157.69,157.71,157.66,157.71,52546
2017/12/19,14:07:00,157.71,157.71,157.66,157.67,106842
2017/12/19,14:08:00,157.67,157.69,157.65,157.68,88843
2017/12/19,14:09:00,157.68,157.68,157.65,157.65,31849
2017/12/19,14:10:00,157.64,157.65,157.63,157.64,60693
2017/12/19,14:11:00,157.64,157.67,157.64,157.66,467125
2017/12/19,14:12:00,157.66,157.69,157.66,157.69,28940
2017/12/19,14:13:00,157.69,157.69,157.66,157.66,18039
2017/12/19,14:14:00,157.67,157.68,157.67,157.68,6211
2017/12/19,14:15:00,157.67,157.68,157.66,157.66,6312
2017/12/19,14:16:00,157.66,157.68,157.66,157.68,20991
2017/12/19,14:17:00,157.68,157.68,157.66,157.67,17457
2017/12/19,14:18:00,157.67,157.67,157.66,157.67,5387
2017/12/19,14:19:00,157.67,157.67,157.66,157.66,24491
2017/12/19,14:20:00,157.66,157.67,157.64,157.64,10873
2017/12/19,14:21:00,157.64,157.69,157.64,157.68,51171
2017/12/19,14:22:00,157.68,157.71,157.68,157.71,165990
2017/12/19,14:23:00,157.71,157.76,157.71,157.74,32174
2017/12/19,14:24:00,157.74,157.75,157.73,157.75,21897
2017/12/19,14:25:00,157.75,157.80,157.75,157.77,80699
2017/12/19,14:26:00,157.78,157.78,157.74,157.76,38264
2017/12/19,14:27:00,157.76,157.79,157.76,157.78,22984
2017/12/19,14:28:00,157.77,157.82,157.77,157.82,24789
2017/12/19,14:29:00,157.80,157.85,157.80,157.81,70225
2017/12/19,14:30:00,157.81,157.81,157.78,157.80,60624
2017/12/19,14:31:00,157.80,157.81,157.78,157.78,47028
2017/12/19,14:32:00,157.78,157.78,157.75,157.76,38369
2017/12/19,14:33:00,157.75,157.77,157.75,157.77,9307
2017/12/19,14:34:00,157.76,157.76,157.73,157.74,34627
2017/12/19,14:35:00,157.75,157.75,157.66,157.68,39893
2017/12/19,14:36:00,157.68,157.68,157.64,157.65,116765
2017/12/19,14:37:00,157.65,157.66,157.63,157.64,24004
2017/12/19,14:38:00,157.63,157.64,157.58,157.62,64790
2017/12/19,14:39:00,157.62,157.64,157.60,157.61,95068
2017/12/19,14:40:00,157.61,157.63,157.61,157.63,48569
2017/12/19,14:41:00,157.63,157.64,157.62,157.62,25793
2017/12/19,14:42:00,157.62,157.63,157.61,157.62,32583
2017/12/19,14:43:00,157.62,157.65,157.62,157.65,51633
2017/12/19,14:44:00,157.65,157.66,157.65,157.65,15466
2017/12/19,14:45:00,157.65,157.65,157.62,157.62,18593
2017/12/19,14:46:00,157.63,157.63,157.58,157.58,64059
2017/12/19,14:47:00,157.59,157.61,157.58,157.58,17166
2017/12/19,14:48:00,157.58,157.60,157.57,157.60,40404
2017/12/19,14:49:00,157.60,157.60,157.57,157.57,46239
2017/12/19,14:50:00,157.57,157.60,157.56,157.59,45788
2017/12/19,14:51:00,157.59,157.60,157.57,157.57,107697
2017/12/19,14:52:00,157.57,157.59,157.57,157.59,14790
2017/12/19,14:53:00,157.59,157.61,157.59,157.60,115552
2017/12/19,14:54:00,157.60,157.60,157.58,157.59,5773
2017/12/19,14:55:00,157.58,157.60,157.47,157.52,227982
2017/12/19,14:56:00,157.52,157.54,157.50,157.54,43020
2017/12/19,14:57:00,157.54,157.54,157.51,157.52,25987
2017/12/19,14:58:00,157.53,157.59,157.53,157.57,52799
2017/12/19,14:59:00,157.56,157.57,157.55,157.55,10506
2017/12/19,15:00:00,157.56,157.56,157.54,157.55,13825
2017/12/19,15:01:00,157.54,157.55,157.53,157.53,21784
2017/12/19,15:02:00,157.53,157.56,157.53,157.55,29245
2017/12/19,15:03:00,157.55,157.55,157.52,157.53,16309
2017/12/19,15:04:00,157.53,157.53,157.49,157.49,73060
2017/12/19,15:05:00,157.49,157.50,157.43,157.43,138658
2017/12/19,15:06:00,157.43,157.45,157.39,157.39,66920
2017/12/19,15:07:00,157.39,157.39,157.34,157.37,135823
2017/12/19,15:08:00,157.36,157.41,157.35,157.41,53987
2017/12/19,15:09:00,157.41,157.44,157.40,157.42,71846
2017/12/19,15:10:00,157.41,157.45,157.41,157.45,24649
2017/12/19,15:11:00,157.45,157.50,157.44,157.49,122975
2017/12/19,15:12:00,157.49,157.54,157.48,157.53,74741
2017/12/19,15:13:00,157.53,157.57,157.51,157.57,37824
2017/12/19,15:14:00,157.57,157.61,157.55,157.60,67050
2017/12/19,15:15:00,157.60,157.65,157.60,157.64,77407
2017/12/19,15:16:00,157.64,157.65,157.60,157.61,53413
2017/12/19,15:17:00,157.62,157.67,157.62,157.65,455972
2017/12/19,15:18:00,157.64,157.66,157.63,157.65,15483
2017/12/19,15:19:00,157.65,157.65,157.58,157.60,51172
2017/12/19,15:20:00,157.60,157.65,157.60,157.64,15362
2017/12/19,15:21:00,157.65,157.66,157.64,157.66,68874
2017/12/19,15:22:00,157.66,157.75,157.65,157.74,494590
2017/12/19,15:23:00,157.75,157.77,157.72,157.72,38216
2017/12/19,15:24:00,157.72,157.75,157.71,157.72,54007
2017/12/19,15:25:00,157.71,157.71,157.68,157.68,17955
2017/12/19,15:26:00,157.69,157.70,157.67,157.68,21837
2017/12/19,15:27:00,157.67,157.67,157.61,157.63,66957
2017/12/19,15:28:00,157.63,157.65,157.62,157.65,53152
2017/12/19,15:29:00,157.64,157.65,157.63,157.65,27866
2017/12/19,15:30:00,157.65,157.68,157.65,157.68,77921
2017/12/19,15:31:00,157.68,157.73,157.68,157.72,77602
2017/12/19,15:32:00,157.72,157.73,157.70,157.70,49167
2017/12/19,15:33:00,157.70,157.74,157.69,157.73,63857
2017/12/19,15:34:00,157.74,157.74,157.71,157.73,58384
2017/12/19,15:35:00,157.73,157.74,157.69,157.72,129314
2017/12/19,15:36:00,157.71,157.71,157.68,157.70,54743
2017/12/19,15:37:00,157.70,157.72,157.70,157.71,473334
2017/12/19,15:38:00,157.71,157.72,157.67,157.67,29317
2017/12/19,15:39:00,157.67,157.69,157.67,157.67,36228
2017/12/19,15:40:00,157.67,157.72,157.67,157.70,72010
2017/12/19,15:41:00,157.70,157.72,157.69,157.72,56158
2017/12/19,15:42:00,157.71,157.77,157.71,157.75,286768
2017/12/19,15:43:00,157.75,157.76,157.72,157.73,105007
2017/12/19,15:44:00,157.73,157.74,157.73,157.73,22122
2017/12/19,15:45:00,157.73,157.78,157.72,157.78,71724
2017/12/19,15:46:00,157.77,157.78,157.75,157.76,102900
2017/12/19,15:47:00,157.76,157.76,157.68,157.70,85178
2017/12/19,15:48:00,157.69,157.70,157.67,157.68,84382
2017/12/19,15:49:00,157.68,157.72,157.68,157.69,169854
2017/12/19,15:50:00,157.70,157.70,157.62,157.63,148183
2017/12/19,15:51:00,157.64,157.76,157.63,157.72,486928
2017/12/19,15:52:00,157.72,157.75,157.69,157.73,78754
2017/12/19,15:53:00,157.73,157.76,157.73,157.73,113018
2017/12/19,15:54:00,157.73,157.73,157.70,157.71,93959
2017/12/19,15:55:00,157.71,157.77,157.70,157.76,197649
2017/12/19,15:56:00,157.76,157.76,157.72,157.73,98128
2017/12/19,15:57:00,157.74,157.74,157.71,157.71,141889
2017/12/19,15:58:00,157.71,157.76,157.70,157.75,197682
2017/12/19,15:59:00,157.75,157.76,157.72,157.74,299300
2017/12/19,16:00:00,157.74,157.81,157.64,157.70,804639
2017/12/20,09:31:00,158.25,158.28,158.13,158.15,223986
2017/12/20,09:32:00,158.15,158.23,158.14,158.14,238996
2017/12/20,09:33:00,158.13,158.21,158.12,158.17,400450
2017/12/20,09:34:00,158.17,158.22,158.15,158.21,239551
2017/12/20,09:35:00,158.20,158.23,158.14,158.14,117456
2017/12/20,09:36:00,158.15,158.17,158.02,158.02,175056
2017/12/20,09:37:00,158.02,158.02,157.85,157.86,204783
2017/12/20,09:38:00,157.86,158.15,157.85,157.87,180248
2017/12/20,09:39:00,157.88,157.94,157.80,157.87,139932
2017/12/20,09:40:00,157.87,157.87,157.63,157.63,452538
2017/12/20,09:41:00,157.61,157.70,157.49,157.51,314335
2017/12/20,09:42:00,157.51,157.54,157.30,157.34,537531
2017/12/20,09:43:00,157.36,157.41,157.33,157.36,270605
2017/12/20,09:44:00,157.36,157.46,157.36,157.45,199160
2017/12/20,09:45:00,157.43,157.43,157.32,157.38,141078
2017/12/20,09:46:00,157.38,157.38,157.25,157.32,163181
2017/12/20,09:47:00,157.31,157.38,157.27,157.37,131039
2017/12/20,09:48:00,157.37,157.39,157.28,157.30,134822
2017/12/20,09:49:00,157.29,157.32,157.21,157.27,220433
2017/12/20,09:50:00,157.27,157.32,157.18,157.21,125127
2017/12/20,09:51:00,157.21,157.29,157.19,157.29,124039
2017/12/20,09:52:00,157.29,157.33,157.21,157.21,158070
2017/12/20,09:53:00,157.21,157.25,157.20,157.25,110263
2017/12/20,09:54:00,157.25,157.26,157.15,157.17,144652
2017/12/20,09:55:00,157.16,157.18,157.00,157.04,524211
2017/12/20,09:56:00,157.04,157.21,157.04,157.20,150160
2017/12/20,09:57:00,157.19,157.20,157.13,157.19,110922
2017/12/20,09:58:00,157.19,157.21,157.12,157.16,98574
2017/12/20,09:59:00,157.16,157.23,157.16,157.19,70234
2017/12/20,10:00:00,157.19,157.31,157.19,157.29,99436
2017/12/20,10:01:00,157.29,157.33,157.21,157.26,102682
2017/12/20,10:02:00,157.26,157.30,157.21,157.28,100071
2017/12/20,10:03:00,157.28,157.30,157.22,157.26,223104
2017/12/20,10:04:00,157.26,157.29,157.23,157.23,238668
2017/12/20,10:05:00,157.23,157.28,157.22,157.23,135037
2017/12/20,10:06:00,157.23,157.23,157.17,157.20,119031
2017/12/20,10:07:00,157.20,157.27,157.20,157.26,101076
2017/12/20,10:08:00,157.27,157.27,157.20,157.20,38026
2017/12/20,10:09:00,157.21,157.25,157.20,157.25,53999
2017/12/20,10:10:00,157.25,157.28,157.23,157.27,620691
2017/12/20,10:11:00,157.27,157.44,157.27,157.36,151254
2017/12/20,10:12:00,157.36,157.39,157.35,157.38,880236
2017/12/20,10:13:00,157.38,157.40,157.37,157.39,115528
2017/12/20,10:14:00,157.39,157.40,157.36,157.37,39366
2017/12/20,10:15:00,157.37,157.39,157.32,157.35,85972
2017/12/20,10:16:00,157.36,157.36,157.26,157.27,60038
2017/12/20,10:17:00,157.27,157.31,157.25,157.28,94540
2017/12/20,10:18:00,157.26,157.26,157.21,157.21,35989
2017/12/20,10:19:00,157.22,157.25,157.16,157.20,61495
2017/12/20,10:20:00,157.19,157.23,157.18,157.21,56245
2017/12/20,10:21:00,157.21,157.22,157.18,157.20,91979
2017/12/20,10:22:00,157.20,157.25,157.19,157.25,86794
2017/12/20,10:23:00,157.26,157.29,157.23,157.26,48481
2017/12/20,10:24:00,157.27,157.31,157.26,157.26,93921
2017/12/20,10:25:00,157.26,157.26,157.14,157.15,328374
2017/12/20,10:26:00,157.15,157.18,157.13,157.15,94081
2017/12/20,10:27:00,157.15,157.20,157.14,157.18,102241
2017/12/20,10:28:00,157.17,157.24,157.16,157.23,30458
2017/12/20,10:29:00,157.23,157.23,157.19,157.20,15896
2017/12/20,10:30:00,157.19,157.29,157.18,157.28,50273
2017/12/20,10:31:00,157.27,157.29,157.20,157.21,38069
2017/12/20,10:32:00,157.21,157.23,157.19,157.21,20660
2017/12/20,10:33:00,157.22,157.22,157.16,157.16,66629
2017/12/20,10:34:00,157.16,157.18,157.13,157.16,52394
2017/12/20,10:35:00,157.16,157.27,157.16,157.25,73582
2017/12/20,10:36:00,157.25,157.30,157.20,157.20,75983
2017/12/20,10:37:00,157.20,157.22,157.16,157.16,88637
2017/12/20,10:38:00,157.16,157.20,157.13,157.16,51276
2017/12/20,10:39:00,157.17,157.17,157.10,157.11,580747
2017/12/20,10:40:00,157.11,157.14,157.03,157.05,164072
2017/12/20,10:41:00,157.04,157.17,157.04,157.11,95797
2017/12/20,10:42:00,157.11,157.13,157.00,157.01,168832
2017/12/20,10:43:00,157.01,157.09,156.97,156.98,111687
2017/12/20,10:44:00,156.98,156.99,156.93,156.95,122493
2017/12/20,10:45:00,156.94,156.96,156.91,156.95,141015
2017/12/20,10:46:00,156.96,156.97,156.94,156.97,76911
2017/12/20,10:47:00,156.97,157.07,156.97,157.06,59774
2017/12/20,10:48:00,157.06,157.09,157.03,157.03,577579
2017/12/20,10:49:00,157.03,157.08,157.01,157.07,39060
2017/12/20,10:50:00,157.07,157.11,157.06,157.11,39003
2017/12/20,10:51:00,157.11,157.15,157.09,157.15,54170
2017/12/20,10:52:00,157.15,157.18,157.14,157.14,81199
2017/12/20,10:53:00,157.14,157.17,157.13,157.16,469652
2017/12/20,10:54:00,157.16,157.18,157.14,157.18,454136
2017/12/20,10:55:00,157.18,157.19,157.16,157.17,31223
2017/12/20,10:56:00,157.17,157.19,157.14,157.15,45490
2017/12/20,10:57:00,157.15,157.16,157.14,157.16,427299
2017/12/20,10:58:00,157.16,157.16,157.11,157.11,36915
2017/12/20,10:59:00,157.11,157.11,156.95,156.97,103582
2017/12/20,11:00:00,156.96,157.06,156.96,157.05,125860
2017/12/20,11:01:00,157.05,157.08,157.03,157.07,554737
2017/12/20,11:02:00,157.07,157.08,157.00,157.08,69750
2017/12/20,11:03:00,157.08,157.24,157.08,157.23,104828
2017/12/20,11:04:00,157.22,157.25,157.21,157.25,63287
2017/12/20,11:05:00,157.25,157.25,157.22,157.24,47989
2017/12/20,11:06:00,157.23,157.29,157.22,157.27,89729
2017/12/20,11:07:00,157.27,157.27,157.23,157.24,31798
2017/12/20,11:08:00,157.23,157.24,157.18,157.19,57404
2017/12/20,11:09:00,157.19,157.23,157.19,157.21,38952
2017/12/20,11:10:00,157.21,157.23,157.20,157.21,26859
2017/12/20,11:11:00,157.21,157.24,157.21,157.23,43741
2017/12/20,11:12:00,157.23,157.25,157.20,157.21,32363
2017/12/20,11:13:00,157.21,157.22,157.15,157.15,48674
2017/12/20,11:14:00,157.15,157.17,157.13,157.13,70304
2017/12/20,11:15:00,157.13,157.17,157.13,157.17,66012
2017/12/20,11:16:00,157.17,157.18,157.16,157.16,57037
2017/12/20,11:17:00,157.16,157.21,157.15,157.20,34750
2017/12/20,11:18:00,157.20,157.22,157.18,157.21,62218
2017/12/20,11:19:00,157.21,157.21,157.16,157.18,31014
2017/12/20,11:20:00,157.18,157.19,157.05,157.05,65329
2017/12/20,11:21:00,157.06,157.08,157.02,157.08,71498
2017/12/20,11:22:00,157.08,157.10,157.03,157.09,184365
2017/12/20,11:23:00,157.09,157.11,157.07,157.07,18358
2017/12/20,11:24:00,157.08,157.11,157.07,157.09,46967
2017/12/20,11:25:00,157.09,157.10,157.06,157.09,39201
2017/12/20,11:26:00,157.09,157.17,157.07,157.17,68900
2017/12/20,11:27:00,157.17,157.22,157.16,157.18,46775
2017/12/20,11:28:00,157.18,157.20,157.17,157.19,19248
2017/12/20,11:29:00,157.19,157.19,157.15,157.16,115694
2017/12/20,11:30:00,157.17,157.23,157.15,157.22,68771
2017/12/20,11:31:00,157.22,157.27,157.21,157.22,58248
2017/12/20,11:32:00,157.22,157.22,157.16,157.18,63422
2017/12/20,11:33:00,157.18,157.23,157.16,157.23,53864
2017/12/20,11:34:00,157.23,157.28,157.22,157.26,47203
2017/12/20,11:35:00,157.26,157.32,157.24,157.29,57927
2017/12/20,11:36:00,157.29,157.32,157.27,157.29,52901
2017/12/20,11:37:00,157.29,157.29,157.26,157.26,29280
2017/12/20,11:38:00,157.26,157.29,157.26,157.28,18046
2017/12/20,11:39:00,157.28,157.30,157.26,157.30,27257
2017/12/20,11:40:00,157.30,157.31,157.28,157.29,22750
2017/12/20,11:41:00,157.30,157.30,157.27,157.28,23691
2017/12/20,11:42:00,157.28,157.35,157.28,157.35,46214
2017/12/20,11:43:00,157.35,157.35,157.31,157.32,32393
2017/12/20,11:44:00,157.32,157.37,157.32,157.37,60079
2017/12/20,11:45:00,157.37,157.37,157.33,157.33,56725
2017/12/20,11:46:00,157.33,157.36,157.33,157.34,29687
2017/12/20,11:47:00,157.34,157.35,157.33,157.34,34193
2017/12/20,11:48:00,157.34,157.35,157.33,157.34,54972
2017/12/20,11:49:00,157.34,157.35,157.32,157.34,60448
2017/12/20,11:50:00,157.33,157.35,157.32,157.35,44011
2017/12/20,11:51:00,157.36,157.37,157.34,157.35,32963
2017/12/20,11:52:00,157.35,157.36,157.32,157.34,27471
2017/12/20,11:53:00,157.34,157.35,157.33,157.33,137314
2017/12/20,11:54:00,157.33,157.34,157.32,157.33,28362
2017/12/20,11:55:00,157.34,157.37,157.34,157.37,11881
2017/12/20,11:56:00,157.37,157.37,157.34,157.35,23909
2017/12/20,11:57:00,157.35,157.36,157.34,157.34,25104
2017/12/20,11:58:00,157.34,157.35,157.32,157.34,51184
2017/12/20,11:59:00,157.34,157.36,157.34,157.35,43896
2017/12/20,12:00:00,157.35,157.36,157.35,157.35,19939
2017/12/20,12:01:00,157.35,157.36,157.34,157.34,31802
2017/12/20,12:02:00,157.33,157.36,157.33,157.35,24274
2017/12/20,12:03:00,157.35,157.39,157.35,157.39,34771
2017/12/20,12:04:00,157.39,157.42,157.39,157.41,66366
2017/12/20,12:05:00,157.41,157.41,157.39,157.40,452267
2017/12/20,12:06:00,157.41,157.42,157.40,157.40,128794
2017/12/20,12:07:00,157.40,157.41,157.39,157.40,444785
2017/12/20,12:08:00,157.41,157.42,157.39,157.39,12286
2017/12/20,12:09:00,157.39,157.39,157.38,157.39,5188
2017/12/20,12:10:00,157.39,157.40,157.35,157.35,30036
2017/12/20,12:11:00,157.37,157.39,157.37,157.39,24007
2017/12/20,12:12:00,157.39,157.39,157.38,157.39,3362
2017/12/20,12:13:00,157.39,157.42,157.38,157.41,24520
2017/12/20,12:14:00,157.40,157.41,157.39,157.40,14893
2017/12/20,12:15:00,157.40,157.51,157.39,157.51,88214
2017/12/20,12:16:00,157.51,157.60,157.51,157.57,91221
2017/12/20,12:17:00,157.57,157.59,157.55,157.59,25652
2017/12/20,12:18:00,157.60,157.60,157.57,157.57,19542
2017/12/20,12:19:00,157.57,157.57,157.54,157.55,33478
2017/12/20,12:20:00,157.54,157.55,157.53,157.54,32832
2017/12/20,12:21:00,157.54,157.55,157.51,157.53,17040
2017/12/20,12:22:00,157.53,157.54,157.51,157.54,21723
2017/12/20,12:23:00,157.54,157.57,157.54,157.57,447630
2017/12/20,12:24:00,157.57,157.59,157.56,157.59,20617
2017/12/20,12:25:00,157.60,157.62,157.60,157.62,37385
2017/12/20,12:26:00,157.61,157.61,157.55,157.55,26969
2017/12/20,12:27:00,157.55,157.57,157.52,157.53,30314
2017/12/20,12:28:00,157.54,157.58,157.54,157.58,875139
2017/12/20,12:29:00,157.58,157.58,157.55,157.55,10635
2017/12/20,12:30:00,157.55,157.56,157.52,157.54,24035
2017/12/20,12:31:00,157.54,157.54,157.52,157.53,21135
2017/12/20,12:32:00,157.53,157.54,157.51,157.52,10203
2017/12/20,12:33:00,157.53,157.55,157.53,157.54,10308
2017/12/20,12:34:00,157.54,157.55,157.54,157.54,2918
2017/12/20,12:35:00,157.54,157.54,157.52,157.54,36200
2017/12/20,12:36:00,157.55,157.56,157.54,157.55,19543
2017/12/20,12:37:00,157.55,157.56,157.53,157.54,18032
2017/12/20,12:38:00,157.54,157.54,157.38,157.39,238046
2017/12/20,12:39:00,157.39,157.40,157.34,157.35,55370
2017/12/20,12:40:00,157.35,157.38,157.35,157.36,43205
2017/12/20,12:41:00,157.36,157.38,157.36,157.37,9452
2017/12/20,12:42:00,157.37,157.41,157.37,157.41,24316
2017/12/20,12:43:00,157.41,157.42,157.40,157.42,8535
2017/12/20,12:44:00,157.41,157.41,157.38,157.40,16307
2017/12/20,12:45:00,157.39,157.40,157.38,157.39,5958
2017/12/20,12:46:00,157.39,157.39,157.37,157.38,12332
2017/12/20,12:47:00,157.38,157.42,157.38,157.42,21160
2017/12/20,12:48:00,157.42,157.47,157.41,157.47,42833
2017/12/20,12:49:00,157.47,157.50,157.47,157.50,14388
2017/12/20,12:50:00,157.50,157.53,157.49,157.53,39642
2017/12/20,12:51:00,157.53,157.56,157.52,157.52,17017
2017/12/20,12:52:00,157.52,157.53,157.47,157.51,23773
2017/12/20,12:53:00,157.51,157.51,157.49,157.50,10834
2017/12/20,12:54:00,157.50,157.51,157.49,157.49,19421
2017/12/20,12:55:00,157.49,157.50,157.49,157.50,3752
2017/12/20,12:56:00,157.50,157.50,157.47,157.48,7506
2017/12/20,12:57:00,157.48,157.51,157.48,157.51,10753
2017/12/20,12:58:00,157.50,157.50,157.48,157.48,37397
2017/12/20,12:59:00,157.49,157.50,157.48,157.49,15130
2017/12/20,13:00:00,157.50,157.50,157.48,157.49,23738
2017/12/20,13:01:00,157.50,157.51,157.48,157.48,17293
2017/12/20,13:02:00,157.48,157.51,157.47,157.50,34266
2017/12/20,13:03:00,157.50,157.50,157.48,157.49,24100
2017/12/20,13:04:00,157.49,157.51,157.49,157.50,23778
2017/12/20,13:05:00,157.50,157.51,157.48,157.51,32815
2017/12/20,13:06:00,157.51,157.51,157.50,157.51,1602
2017/12/20,13:07:00,157.51,157.54,157.49,157.49,38351
2017/12/20,13:08:00,157.49,157.53,157.49,157.51,22515
2017/12/20,13:09:00,157.51,157.53,157.51,157.53,28301
2017/12/20,13:10:00,157.53,157.56,157.53,157.56,31356
2017/12/20,13:11:00,157.57,157.59,157.56,157.59,31362
2017/12/20,13:12:00,157.58,157.59,157.57,157.58,19501
2017/12/20,13:13:00,157.58,157.65,157.57,157.64,28676
2017/12/20,13:14:00,157.64,157.69,157.64,157.66,17961
2017/12/20,13:15:00,157.66,157.67,157.65,157.65,19535
2017/12/20,13:16:00,157.65,157.67,157.65,157.66,20323
2017/12/20,13:17:00,157.66,157.69,157.65,157.66,23291
2017/12/20,13:18:00,157.66,157.67,157.65,157.66,10233
2017/12/20,13:19:00,157.65,157.66,157.65,157.66,9887
2017/12/20,13:20:00,157.66,157.67,157.65,157.65,13170
2017/12/20,13:21:00,157.64,157.67,157.63,157.67,27746
2017/12/20,13:22:00,157.67,157.71,157.66,157.70,31274
2017/12/20,13:23:00,157.70,157.80,157.69,157.79,89400
2017/12/20,13:24:00,157.80,157.82,157.76,157.76,47396
2017/12/20,13:25:00,157.77,157.77,157.75,157.77,27350
2017/12/20,13:26:00,157.77,157.80,157.77,157.77,14288
2017/12/20,13:27:00,157.78,157.78,157.74,157.75,14656
2017/12/20,13:28:00,157.75,157.76,157.74,157.75,18237
2017/12/20,13:29:00,157.75,157.77,157.74,157.76,15346
2017/12/20,13:30:00,157.77,157.78,157.75,157.77,23611
2017/12/20,13:31:00,157.77,157.81,157.76,157.77,25771
2017/12/20,13:32:00,157.77,157.77,157.74,157.76,19296
2017/12/20,13:33:00,157.76,157.76,157.75,157.76,7977
2017/12/20,13:34:00,157.76,157.76,157.74,157.76,24669
2017/12/20,13:35:00,157.76,157.77,157.74,157.74,27744
2017/12/20,13:36:00,157.75,157.75,157.73,157.75,18451
2017/12/20,13:37:00,157.74,157.76,157.74,157.76,14500
2017/12/20,13:38:00,157.76,157.76,157.72,157.73,11747
2017/12/20,13:39:00,157.73,157.74,157.70,157.70,68159
2017/12/20,13:40:00,157.70,157.71,157.69,157.70,72962
2017/12/20,13:41:00,157.71,157.71,157.67,157.69,97422
2017/12/20,13:42:00,157.69,157.70,157.69,157.70,5749
2017/12/20,13:43:00,157.69,157.71,157.68,157.70,16672
2017/12/20,13:44:00,157.70,157.72,157.70,157.72,9207
2017/12/20,13:45:00,157.72,157.72,157.70,157.72,11004
2017/12/20,13:46:00,157.72,157.72,157.71,157.71,9849
2017/12/20,13:47:00,157.72,157.72,157.71,157.71,13964
2017/12/20,13:48:00,157.71,157.73,157.71,157.72,19441
2017/12/20,13:49:00,157.72,157.73,157.72,157.72,12627
2017/12/20,13:50:00,157.72,157.73,157.70,157.72,13389
2017/12/20,13:51:00,157.72,157.73,157.70,157.73,13497
2017/12/20,13:52:00,157.73,157.74,157.72,157.74,21628
2017/12/20,13:53:00,157.73,157.74,157.72,157.73,20558
2017/12/20,13:54:00,157.72,157.72,157.70,157.72,20926
2017/12/20,13:55:00,157.72,157.73,157.72,157.73,11990
2017/12/20,13:56:00,157.73,157.73,157.71,157.71,9643
2017/12/20,13:57:00,157.72,157.73,157.71,157.72,13853
2017/12/20,13:58:00,157.72,157.76,157.70,157.76,63662
2017/12/20,13:59:00,157.76,157.76,157.74,157.75,27880
2017/12/20,14:00:00,157.76,157.77,157.70,157.70,46234
2017/12/20,14:01:00,157.71,157.74,157.69,157.74,21565
2017/12/20,14:02:00,157.74,157.76,157.73,157.75,8184
2017/12/20,14:03:00,157.75,157.76,157.72,157.72,22837
2017/12/20,14:04:00,157.72,157.74,157.72,157.73,10374
2017/12/20,14:05:00,157.73,157.73,157.70,157.70,18582
2017/12/20,14:06:00,157.70,157.70,157.64,157.64,36491
2017/12/20,14:07:00,157.64,157.66,157.61,157.62,38301
2017/12/20,14:08:00,157.63,157.63,157.59,157.60,42680
2017/12/20,14:09:00,157.60,157.61,157.59,157.59,33708
2017/12/20,14:10:00,157.59,157.60,157.59,157.60,34515
2017/12/20,14:11:00,157.59,157.59,157.52,157.55,47369
2017/12/20,14:12:00,157.56,157.60,157.56,157.59,112254
2017/12/20,14:13:00,157.59,157.61,157.58,157.58,16708
2017/12/20,14:14:00,157.58,157.61,157.58,157.60,31378
2017/12/20,14:15:00,157.60,157.61,157.59,157.60,53296
2017/12/20,14:16:00,157.60,157.64,157.60,157.64,24673
2017/12/20,14:17:00,157.64,157.64,157.62,157.63,15453
2017/12/20,14:18:00,157.63,157.63,157.58,157.59,849314
2017/12/20,14:19:00,157.59,157.62,157.59,157.62,13457
2017/12/20,14:20:00,157.63,157.63,157.61,157.61,9709
2017/12/20,14:21:00,157.62,157.62,157.62,157.62,9339
2017/12/20,14:22:00,157.62,157.66,157.62,157.64,15009
2017/12/20,14:23:00,157.63,157.64,157.63,157.64,28475
2017/12/20,14:24:00,157.64,157.69,157.62,157.68,27314
2017/12/20,14:25:00,157.68,157.68,157.65,157.65,12368
2017/12/20,14:26:00,157.65,157.67,157.63,157.63,427477
2017/12/20,14:27:00,157.63,157.66,157.60,157.60,24574
2017/12/20,14:28:00,157.60,157.60,157.49,157.49,37470
2017/12/20,14:29:00,157.49,157.49,157.46,157.46,64007
2017/12/20,14:30:00,157.47,157.49,157.46,157.49,39344
2017/12/20,14:31:00,157.49,157.51,157.48,157.50,22292
2017/12/20,14:32:00,157.50,157.54,157.50,157.53,20502
2017/12/20,14:33:00,157.53,157.54,157.52,157.53,14674
2017/12/20,14:34:00,157.53,157.55,157.52,157.53,15458
2017/12/20,14:35:00,157.53,157.57,157.53,157.57,19986
2017/12/20,14:36:00,157.57,157.57,157.56,157.57,22403
2017/12/20,14:37:00,157.57,157.57,157.56,157.57,13223
2017/12/20,14:38:00,157.57,157.57,157.56,157.57,4122
2017/12/20,14:39:00,157.57,157.57,157.53,157.54,37209
2017/12/20,14:40:00,157.54,157.54,157.50,157.50,23641
2017/12/20,14:41:00,157.50,157.51,157.48,157.49,48668
2017/12/20,14:42:00,157.49,157.50,157.49,157.50,19782
2017/12/20,14:43:00,157.50,157.52,157.49,157.51,21496
2017/12/20,14:44:00,157.51,157.51,157.46,157.47,22365
2017/12/20,14:45:00,157.48,157.49,157.47,157.48,24193
2017/12/20,14:46:00,157.48,157.49,157.47,157.49,14931
2017/12/20,14:47:00,157.49,157.53,157.49,157.53,17346
2017/12/20,14:48:00,157.53,157.53,157.51,157.51,14978
2017/12/20,14:49:00,157.50,157.51,157.46,157.46,69876
2017/12/20,14:50:00,157.46,157.48,157.44,157.47,108072
2017/12/20,14:51:00,157.47,157.47,157.45,157.45,27252
2017/12/20,14:52:00,157.45,157.50,157.45,157.50,17746
2017/12/20,14:53:00,157.49,157.49,157.46,157.47,32602
2017/12/20,14:54:00,157.46,157.47,157.46,157.46,14247
2017/12/20,14:55:00,157.46,157.46,157.42,157.43,30472
2017/12/20,14:56:00,157.43,157.44,157.40,157.40,31531
2017/12/20,14:57:00,157.40,157.45,157.39,157.45,30563
2017/12/20,14:58:00,157.45,157.46,157.44,157.46,14607
2017/12/20,14:59:00,157.46,157.48,157.45,157.47,17588
2017/12/20,15:00:00,157.47,157.50,157.47,157.50,17753
2017/12/20,15:01:00,157.50,157.51,157.48,157.50,33744
2017/12/20,15:02:00,157.50,157.51,157.47,157.47,22217
2017/12/20,15:03:00,157.47,157.48,157.47,157.48,31442
2017/12/20,15:04:00,157.48,157.50,157.47,157.50,43490
2017/12/20,15:05:00,157.49,157.53,157.49,157.53,18937
2017/12/20,15:06:00,157.53,157.57,157.52,157.56,41595
2017/12/20,15:07:00,157.56,157.56,157.52,157.52,27109
2017/12/20,15:08:00,157.52,157.52,157.50,157.51,11999
2017/12/20,15:09:00,157.50,157.51,157.49,157.49,16560
2017/12/20,15:10:00,157.49,157.51,157.47,157.47,23783
2017/12/20,15:11:00,157.47,157.47,157.40,157.42,68326
2017/12/20,15:12:00,157.42,157.45,157.42,157.43,189081
2017/12/20,15:13:00,157.43,157.45,157.42,157.44,12554
2017/12/20,15:14:00,157.44,157.45,157.42,157.44,28135
2017/12/20,15:15:00,157.44,157.47,157.43,157.47,29356
2017/12/20,15:16:00,157.47,157.47,157.43,157.44,50897
2017/12/20,15:17:00,157.44,157.46,157.44,157.44,67787
2017/12/20,15:18:00,157.44,157.47,157.43,157.47,76515
2017/12/20,15:19:00,157.47,157.52,157.46,157.52,30455
2017/12/20,15:20:00,157.52,157.53,157.51,157.51,34579
2017/12/20,15:21:00,157.51,157.55,157.51,157.55,38217
2017/12/20,15:22:00,157.55,157.57,157.54,157.55,24285
2017/12/20,15:23:00,157.56,157.57,157.54,157.54,22183
2017/12/20,15:24:00,157.55,157.57,157.54,157.57,21350
2017/12/20,15:25:00,157.57,157.61,157.57,157.60,56383
2017/12/20,15:26:00,157.60,157.60,157.57,157.58,29069
2017/12/20,15:27:00,157.58,157.58,157.54,157.54,35500
2017/12/20,15:28:00,157.54,157.59,157.54,157.56,195333
2017/12/20,15:29:00,157.56,157.56,157.52,157.52,34530
2017/12/20,15:30:00,157.53,157.54,157.50,157.53,76741
2017/12/20,15:31:00,157.53,157.54,157.53,157.54,16766
2017/12/20,15:32:00,157.55,157.58,157.54,157.57,27264
2017/12/20,15:33:00,157.56,157.57,157.54,157.56,31329
2017/12/20,15:34:00,157.56,157.58,157.55,157.57,31962
2017/12/20,15:35:00,157.57,157.61,157.57,157.60,37364
2017/12/20,15:36:00,157.61,157.62,157.60,157.60,49166
2017/12/20,15:37:00,157.60,157.62,157.57,157.59,69681
2017/12/20,15:38:00,157.59,157.64,157.59,157.63,107828
2017/12/20,15:39:00,157.63,157.66,157.61,157.65,34130
2017/12/20,15:40:00,157.65,157.65,157.62,157.63,48897
2017/12/20,15:41:00,157.63,157.66,157.63,157.66,49635
2017/12/20,15:42:00,157.66,157.68,157.64,157.67,111994
2017/12/20,15:43:00,157.67,157.68,157.65,157.66,32870
2017/12/20,15:44:00,157.66,157.66,157.63,157.65,50628
2017/12/20,15:45:00,157.65,157.67,157.64,157.67,38438
2017/12/20,15:46:00,157.67,157.67,157.61,157.63,70695
2017/12/20,15:47:00,157.63,157.64,157.58,157.59,70606
2017/12/20,15:48:00,157.59,157.59,157.56,157.56,115914
2017/12/20,15:49:00,157.56,157.57,157.54,157.56,261871
2017/12/20,15:50:00,157.56,157.58,157.55,157.57,124457
2017/12/20,15:51:00,157.57,157.57,157.50,157.57,206393
2017/12/20,15:52:00,157.57,157.57,157.53,157.53,110840
2017/12/20,15:53:00,157.54,157.59,157.54,157.57,58561
2017/12/20,15:54:00,157.57,157.58,157.56,157.57,101740
2017/12/20,15:55:00,157.57,157.58,157.54,157.55,79307
2017/12/20,15:56:00,157.55,157.57,157.54,157.54,157217
2017/12/20,15:57:00,157.54,157.60,157.54,157.58,183848
2017/12/20,15:58:00,157.58,157.58,157.56,157.57,185818
2017/12/20,15:59:00,157.57,157.58,157.53,157.54,246841
2017/12/20,16:00:00,157.54,157.57,157.51,157.53,1003331
2017/12/21,09:31:00,157.73,157.79,157.70,157.76,71138
2017/12/21,09:32:00,157.77,157.80,157.72,157.76,221742
2017/12/21,09:33:00,157.76,157.86,157.75,157.76,175611
2017/12/21,09:34:00,157.76,157.94,157.76,157.92,115120
2017/12/21,09:35:00,157.93,157.95,157.84,157.87,117586
2017/12/21,09:36:00,157.87,157.97,157.87,157.91,100825
2017/12/21,09:37:00,157.91,157.94,157.85,157.85,81594
2017/12/21,09:38:00,157.85,157.95,157.84,157.94,137255
2017/12/21,09:39:00,157.94,157.98,157.86,157.89,108329
2017/12/21,09:40:00,157.90,157.92,157.87,157.91,93398
2017/12/21,09:41:00,157.91,157.91,157.85,157.87,67140
2017/12/21,09:42:00,157.87,157.87,157.66,157.75,172383
2017/12/21,09:43:00,157.76,157.85,157.73,157.83,89026
2017/12/21,09:44:00,157.83,157.86,157.79,157.81,19795
2017/12/21,09:45:00,157.81,157.84,157.79,157.79,21350
2017/12/21,09:46:00,157.79,157.82,157.75,157.82,58232
2017/12/21,09:47:00,157.81,157.83,157.79,157.80,42606
2017/12/21,09:48:00,157.80,157.80,157.76,157.78,21201
2017/12/21,09:49:00,157.79,157.80,157.76,157.76,33820
2017/12/21,09:50:00,157.76,157.78,157.72,157.77,32905
2017/12/21,09:51:00,157.78,157.80,157.74,157.74,61932
2017/12/21,09:52:00,157.76,157.76,157.59,157.59,72255
2017/12/21,09:53:00,157.59,157.63,157.56,157.58,128849
2017/12/21,09:54:00,157.59,157.59,157.47,157.48,88369
2017/12/21,09:55:00,157.48,157.53,157.44,157.44,50056
2017/12/21,09:56:00,157.43,157.43,157.37,157.41,102470
2017/12/21,09:57:00,157.41,157.47,157.41,157.45,66139
2017/12/21,09:58:00,157.45,157.52,157.45,157.50,126906
2017/12/21,09:59:00,157.51,157.52,157.47,157.51,11581
2017/12/21,10:00:00,157.51,157.52,157.47,157.47,37783
2017/12/21,10:01:00,157.48,157.61,157.48,157.56,43844
2017/12/21,10:02:00,157.56,157.59,157.54,157.56,68079
2017/12/21,10:03:00,157.55,157.61,157.55,157.57,86476
2017/12/21,10:04:00,157.57,157.60,157.53,157.59,19905
2017/12/21,10:05:00,157.59,157.66,157.59,157.63,39083
2017/12/21,10:06:00,157.63,157.65,157.59,157.59,59758
2017/12/21,10:07:00,157.59,157.63,157.57,157.57,25215
2017/12/21,10:08:00,157.58,157.58,157.54,157.54,50214
2017/12/21,10:09:00,157.54,157.55,157.47,157.48,51291
2017/12/21,10:10:00,157.49,157.50,157.45,157.48,30356
2017/12/21,10:11:00,157.48,157.50,157.47,157.50,10605
2017/12/21,10:12:00,157.48,157.48,157.41,157.41,42866
2017/12/21,10:13:00,157.42,157.47,157.42,157.42,35230
2017/12/21,10:14:00,157.42,157.53,157.42,157.51,21880
2017/12/21,10:15:00,157.51,157.58,157.51,157.56,30190
2017/12/21,10:16:00,157.58,157.58,157.52,157.56,13156
2017/12/21,10:17:00,157.55,157.57,157.54,157.55,4409
2017/12/21,10:18:00,157.55,157.59,157.55,157.56,44132
2017/12/21,10:19:00,157.56,157.59,157.54,157.54,12676
2017/12/21,10:20:00,157.55,157.57,157.53,157.53,7384
2017/12/21,10:21:00,157.52,157.54,157.51,157.53,14056
2017/12/21,10:22:00,157.53,157.53,157.48,157.50,53977
2017/12/21,10:23:00,157.51,157.63,157.51,157.62,38200
2017/12/21,10:24:00,157.61,157.66,157.61,157.63,53004
2017/12/21,10:25:00,157.62,157.64,157.60,157.63,41917
2017/12/21,10:26:00,157.63,157.65,157.61,157.63,19461
2017/12/21,10:27:00,157.63,157.65,157.63,157.64,25454
2017/12/21,10:28:00,157.64,157.66,157.62,157.65,19504
2017/12/21,10:29:00,157.64,157.64,157.57,157.59,21571
2017/12/21,10:30:00,157.59,157.62,157.57,157.60,32113
2017/12/21,10:31:00,157.60,157.63,157.60,157.61,55515
2017/12/21,10:32:00,157.60,157.61,157.53,157.54,19296
2017/12/21,10:33:00,157.54,157.57,157.54,157.57,8760
2017/12/21,10:34:00,157.57,157.59,157.54,157.56,104852
2017/12/21,10:35:00,157.56,157.67,157.55,157.65,81076
2017/12/21,10:36:00,157.65,157.71,157.65,157.70,67812
2017/12/21,10:37:00,157.70,157.83,157.70,157.83,60002
2017/12/21,10:38:00,157.83,157.87,157.78,157.78,131422
2017/12/21,10:39:00,157.77,157.79,157.76,157.78,34345
2017/12/21,10:40:00,157.77,157.79,157.76,157.77,35167
2017/12/21,10:41:00,157.76,157.80,157.76,157.79,55554
2017/12/21,10:42:00,157.78,157.80,157.78,157.79,25921
2017/12/21,10:43:00,157.79,157.79,157.77,157.78,16261
2017/12/21,10:44:00,157.78,157.81,157.77,157.77,26917
2017/12/21,10:45:00,157.76,157.76,157.70,157.71,51047
2017/12/21,10:46:00,157.71,157.71,157.68,157.70,86921
2017/12/21,10:47:00,157.70,157.71,157.60,157.61,82087
2017/12/21,10:48:00,157.61,157.62,157.59,157.60,77277
2017/12/21,10:49:00,157.60,157.65,157.59,157.64,43155
2017/12/21,10:50:00,157.64,157.65,157.61,157.62,43806
2017/12/21,10:51:00,157.62,157.62,157.56,157.59,30604
2017/12/21,10:52:00,157.59,157.60,157.58,157.60,21858
2017/12/21,10:53:00,157.60,157.61,157.58,157.60,16679
2017/12/21,10:54:00,157.60,157.60,157.57,157.59,41287
2017/12/21,10:55:00,157.58,157.62,157.58,157.62,19913
2017/12/21,10:56:00,157.62,157.67,157.60,157.64,24531
2017/12/21,10:57:00,157.64,157.67,157.59,157.59,54506
2017/12/21,10:58:00,157.59,157.63,157.59,157.63,32949
2017/12/21,10:59:00,157.63,157.63,157.57,157.58,55632
2017/12/21,11:00:00,157.59,157.60,157.56,157.60,30924
2017/12/21,11:01:00,157.60,157.63,157.59,157.61,10830
2017/12/21,11:02:00,157.59,157.61,157.58,157.61,6077
2017/12/21,11:03:00,157.60,157.66,157.60,157.65,18055
2017/12/21,11:04:00,157.64,157.65,157.59,157.60,11728
2017/12/21,11:05:00,157.60,157.63,157.60,157.62,4525
2017/12/21,11:06:00,157.61,157.63,157.61,157.62,14416
2017/12/21,11:07:00,157.62,157.65,157.61,157.64,11006
2017/12/21,11:08:00,157.64,157.68,157.64,157.67,12053
2017/12/21,11:09:00,157.67,157.71,157.67,157.71,39956
2017/12/21,11:10:00,157.71,157.73,157.67,157.67,25816
2017/12/21,11:11:00,157.67,157.68,157.65,157.68,29894
2017/12/21,11:12:00,157.68,157.73,157.68,157.73,28918
2017/12/21,11:13:00,157.73,157.75,157.71,157.72,27140
2017/12/21,11:14:00,157.72,157.74,157.70,157.74,31421
2017/12/21,11:15:00,157.74,157.77,157.74,157.74,31797
2017/12/21,11:16:00,157.73,157.79,157.73,157.77,78547
2017/12/21,11:17:00,157.77,157.79,157.76,157.76,6738
2017/12/21,11:18:00,157.76,157.79,157.75,157.77,46617
2017/12/21,11:19:00,157.78,157.78,157.75,157.75,61877
2017/12/21,11:20:00,157.75,157.77,157.75,157.77,30055
2017/12/21,11:21:00,157.77,157.77,157.75,157.76,10122
2017/12/21,11:22:00,157.75,157.79,157.75,157.78,14326
2017/12/21,11:23:00,157.78,157.83,157.78,157.81,27831
2017/12/21,11:24:00,157.81,157.86,157.81,157.86,63530
2017/12/21,11:25:00,157.86,157.96,157.83,157.94,84427
2017/12/21,11:26:00,157.95,157.98,157.91,157.92,89237
2017/12/21,11:27:00,157.93,157.94,157.89,157.92,26208
2017/12/21,11:28:00,157.93,158.00,157.93,157.99,34928
2017/12/21,11:29:00,157.99,158.01,157.96,157.98,28703
2017/12/21,11:30:00,157.98,157.98,157.93,157.95,36669
2017/12/21,11:31:00,157.95,158.00,157.95,157.96,45608
2017/12/21,11:32:00,157.96,157.99,157.95,157.97,12104
2017/12/21,11:33:00,157.97,158.00,157.93,157.99,48993
2017/12/21,11:34:00,157.99,158.02,157.97,157.98,20799
2017/12/21,11:35:00,157.98,158.04,157.97,158.01,30520
2017/12/21,11:36:00,158.01,158.03,158.00,158.02,47571
2017/12/21,11:37:00,158.02,158.03,158.02,158.02,13641
2017/12/21,11:38:00,158.03,158.07,158.03,158.07,53125
2017/12/21,11:39:00,158.07,158.07,158.04,158.05,47485
2017/12/21,11:40:00,158.05,158.09,158.05,158.07,29867
2017/12/21,11:41:00,158.07,158.07,158.04,158.04,11943
2017/12/21,11:42:00,158.04,158.05,158.02,158.04,58883
2017/12/21,11:43:00,158.03,158.03,158.01,158.02,23238
2017/12/21,11:44:00,158.02,158.02,157.99,157.99,46095
2017/12/21,11:45:00,157.99,158.00,157.96,157.98,25657
2017/12/21,11:46:00,157.98,158.03,157.98,158.00,92859
2017/12/21,11:47:00,158.00,158.02,157.99,158.01,15115
2017/12/21,11:48:00,158.01,158.04,158.00,158.00,21093
2017/12/21,11:49:00,158.00,158.03,158.00,158.03,14892
2017/12/21,11:50:00,158.02,158.03,158.01,158.01,7869
2017/12/21,11:51:00,158.01,158.01,157.98,158.00,28884
2017/12/21,11:52:00,158.00,158.01,157.98,157.98,55776
2017/12/21,11:53:00,157.98,158.01,157.98,158.01,17602
2017/12/21,11:54:00,158.01,158.01,157.97,157.98,32592
2017/12/21,11:55:00,157.98,157.98,157.95,157.97,14362
2017/12/21,11:56:00,157.96,157.97,157.94,157.94,8693
2017/12/21,11:57:00,157.95,157.96,157.93,157.96,16187
2017/12/21,11:58:00,157.96,157.97,157.94,157.95,29051
2017/12/21,11:59:00,157.95,157.96,157.95,157.95,5683
2017/12/21,12:00:00,157.95,157.96,157.93,157.93,25748
2017/12/21,12:01:00,157.93,157.93,157.89,157.89,29335
2017/12/21,12:02:00,157.89,157.92,157.89,157.91,94736
2017/12/21,12:03:00,157.91,157.91,157.86,157.88,42066
2017/12/21,12:04:00,157.88,157.91,157.87,157.91,171198
2017/12/21,12:05:00,157.91,157.91,157.89,157.89,12743
2017/12/21,12:06:00,157.88,157.92,157.88,157.91,14539
2017/12/21,12:07:00,157.91,157.94,157.91,157.92,12448
2017/12/21,12:08:00,157.92,157.92,157.89,157.90,24151
2017/12/21,12:09:00,157.90,157.91,157.88,157.89,11083
2017/12/21,12:10:00,157.89,157.93,157.88,157.92,35446
2017/12/21,12:11:00,157.92,157.93,157.91,157.92,13801
2017/12/21,12:12:00,157.92,157.96,157.92,157.96,7041
2017/12/21,12:13:00,157.96,157.97,157.95,157.96,20904
2017/12/21,12:14:00,157.96,157.98,157.96,157.97,21869
2017/12/21,12:15:00,157.97,157.97,157.94,157.94,324106
2017/12/21,12:16:00,157.95,157.97,157.94,157.96,10488
2017/12/21,12:17:00,157.96,157.97,157.96,157.96,308880
2017/12/21,12:18:00,157.96,157.96,157.90,157.91,33808
2017/12/21,12:19:00,157.91,157.92,157.89,157.91,36643
2017/12/21,12:20:00,157.91,157.91,157.89,157.90,12325
2017/12/21,12:21:00,157.90,157.92,157.90,157.91,9491
2017/12/21,12:22:00,157.91,157.93,157.90,157.92,9559
2017/12/21,12:23:00,157.92,157.93,157.92,157.93,15429
2017/12/21,12:24:00,157.93,157.95,157.92,157.95,156099
2017/12/21,12:25:00,157.95,157.98,157.94,157.96,25673
2017/12/21,12:26:00,157.96,157.99,157.96,157.98,22137
2017/12/21,12:27:00,157.98,158.00,157.98,157.99,45282
2017/12/21,12:28:00,157.99,158.00,157.99,158.00,5057
2017/12/21,12:29:00,157.99,158.00,157.98,157.98,5075
2017/12/21,12:30:00,157.98,158.02,157.97,158.01,35868
2017/12/21,12:31:00,158.01,158.02,158.00,158.02,5719
2017/12/21,12:32:00,158.03,158.03,158.01,158.01,5936
2017/12/21,12:33:00,158.01,158.02,157.99,158.01,5442
2017/12/21,12:34:00,158.01,158.01,157.99,158.00,6569
2017/12/21,12:35:00,158.00,158.00,157.97,157.98,10735
2017/12/21,12:36:00,157.98,157.99,157.97,157.98,4162
2017/12/21,12:37:00,157.98,158.00,157.98,158.00,9038
2017/12/21,12:38:00,158.00,158.01,157.98,158.00,4910
2017/12/21,12:39:00,158.00,158.01,157.99,157.99,5953
2017/12/21,12:40:00,158.00,158.00,157.98,157.98,11089
2017/12/21,12:41:00,157.98,157.99,157.96,157.97,7902
2017/12/21,12:42:00,157.97,157.97,157.92,157.94,11049
2017/12/21,12:43:00,157.94,157.95,157.93,157.94,3485
2017/12/21,12:44:00,157.94,157.95,157.91,157.92,11344
2017/12/21,12:45:00,157.91,157.92,157.90,157.90,20982
2017/12/21,12:46:00,157.90,157.92,157.88,157.92,27685
2017/12/21,12:47:00,157.92,157.94,157.91,157.92,10972
2017/12/21,12:48:00,157.92,157.95,157.91,157.93,14371
2017/12/21,12:49:00,157.93,157.94,157.92,157.92,2601
2017/12/21,12:50:00,157.91,157.92,157.91,157.92,4383
2017/12/21,12:51:00,157.93,157.94,157.92,157.94,10980
2017/12/21,12:52:00,157.94,157.99,157.94,157.99,24822
2017/12/21,12:53:00,157.99,158.00,157.99,157.99,10010
2017/12/21,12:54:00,157.99,158.00,157.98,157.99,37467
2017/12/21,12:55:00,157.99,157.99,157.97,157.98,18535
2017/12/21,12:56:00,157.99,157.99,157.96,157.97,19586
2017/12/21,12:57:00,157.98,158.05,157.98,158.04,31846
2017/12/21,12:58:00,158.04,158.07,158.04,158.07,15770
2017/12/21,12:59:00,158.06,158.07,158.05,158.05,7921
2017/12/21,13:00:00,158.06,158.11,158.06,158.09,17068
2017/12/21,13:01:00,158.09,158.09,158.07,158.09,9414
2017/12/21,13:02:00,158.09,158.13,158.09,158.12,15963
2017/12/21,13:03:00,158.13,158.15,158.11,158.15,32520
2017/12/21,13:04:00,158.15,158.16,158.12,158.15,64803
2017/12/21,13:05:00,158.16,158.16,158.13,158.13,9322
2017/12/21,13:06:00,158.13,158.16,158.13,158.16,5820
2017/12/21,13:07:00,158.16,158.16,158.13,158.13,16228
2017/12/21,13:08:00,158.14,158.15,158.13,158.13,35238
2017/12/21,13:09:00,158.15,158.17,158.15,158.17,59756
2017/12/21,13:10:00,158.18,158.18,158.17,158.18,9921
2017/12/21,13:11:00,158.17,158.18,158.16,158.17,27862
2017/12/21,13:12:00,158.17,158.21,158.16,158.19,30709
2017/12/21,13:13:00,158.19,158.23,158.19,158.22,26470
2017/12/21,13:14:00,158.21,158.22,158.20,158.22,59025
2017/12/21,13:15:00,158.22,158.23,158.21,158.21,34593
2017/12/21,13:16:00,158.21,158.24,158.21,158.22,30695
2017/12/21,13:17:00,158.22,158.23,158.22,158.22,4448
2017/12/21,13:18:00,158.23,158.23,158.21,158.22,8801
2017/12/21,13:19:00,158.22,158.22,158.21,158.22,5864
2017/12/21,13:20:00,158.23,158.24,158.22,158.24,4682
2017/12/21,13:21:00,158.24,158.25,158.23,158.24,14540
2017/12/21,13:22:00,158.24,158.24,158.24,158.24,2282
2017/12/21,13:23:00,158.24,158.24,158.22,158.23,6142
2017/12/21,13:24:00,158.23,158.24,158.22,158.22,5873
2017/12/21,13:25:00,158.22,158.22,158.16,158.16,25897
2017/12/21,13:26:00,158.16,158.21,158.16,158.20,9986
2017/12/21,13:27:00,158.20,158.20,158.18,158.20,11224
2017/12/21,13:28:00,158.20,158.22,158.20,158.22,6442
2017/12/21,13:29:00,158.22,158.24,158.21,158.23,15118
2017/12/21,13:30:00,158.23,158.23,158.21,158.21,4464
2017/12/21,13:31:00,158.21,158.21,158.19,158.19,19640
2017/12/21,13:32:00,158.20,158.23,158.20,158.20,22119
2017/12/21,13:33:00,158.19,158.21,158.18,158.18,5045
2017/12/21,13:34:00,158.19,158.20,158.19,158.19,5501
2017/12/21,13:35:00,158.19,158.19,158.16,158.17,11780
2017/12/21,13:36:00,158.17,158.19,158.16,158.16,5649
2017/12/21,13:37:00,158.16,158.16,158.14,158.15,10568
2017/12/21,13:38:00,158.15,158.15,158.14,158.15,5909
2017/12/21,13:39:00,158.15,158.15,158.14,158.15,1138
2017/12/21,13:40:00,158.14,158.15,158.12,158.13,43110
2017/12/21,13:41:00,158.12,158.14,158.12,158.13,13260
2017/12/21,13:42:00,158.13,158.14,158.11,158.13,11292
2017/12/21,13:43:00,158.13,158.13,158.10,158.11,10822
2017/12/21,13:44:00,158.11,158.13,158.11,158.13,5465
2017/12/21,13:45:00,158.14,158.14,158.12,158.13,7687
2017/12/21,13:46:00,158.13,158.13,158.10,158.10,8217
2017/12/21,13:47:00,158.10,158.12,158.09,158.12,17095
2017/12/21,13:48:00,158.12,158.13,158.10,158.10,5985
2017/12/21,13:49:00,158.11,158.13,158.10,158.12,6585
2017/12/21,13:50:00,158.13,158.15,158.12,158.15,6731
2017/12/21,13:51:00,158.15,158.16,158.13,158.16,9046
2017/12/21,13:52:00,158.16,158.19,158.16,158.17,26847
2017/12/21,13:53:00,158.17,158.18,158.15,158.15,38799
2017/12/21,13:54:00,158.15,158.17,158.14,158.17,18389
2017/12/21,13:55:00,158.17,158.18,158.15,158.15,11327
2017/12/21,13:56:00,158.15,158.17,158.15,158.17,8145
2017/12/21,13:57:00,158.18,158.18,158.16,158.16,6662
2017/12/21,13:58:00,158.17,158.17,158.12,158.12,6154
2017/12/21,13:59:00,158.13,158.13,158.10,158.10,12034
2017/12/21,14:00:00,158.11,158.11,158.09,158.09,27990
2017/12/21,14:01:00,158.09,158.09,158.06,158.06,24595
2017/12/21,14:02:00,158.06,158.07,157.99,158.00,21068
2017/12/21,14:03:00,158.01,158.01,157.97,157.99,42695
2017/12/21,14:04:00,157.99,158.00,157.98,157.98,28506
2017/12/21,14:05:00,157.98,158.02,157.97,158.02,40062
2017/12/21,14:06:00,158.02,158.03,158.01,158.01,15018
2017/12/21,14:07:00,158.01,158.03,158.01,158.02,29201
2017/12/21,14:08:00,158.02,158.03,158.00,158.00,36888
2017/12/21,14:09:00,157.99,157.99,157.97,157.97,23270
2017/12/21,14:10:00,157.97,157.97,157.94,157.95,49116
2017/12/21,14:11:00,157.96,157.96,157.90,157.93,49411
2017/12/21,14:12:00,157.93,157.93,157.90,157.91,23448
2017/12/21,14:13:00,157.91,157.91,157.89,157.91,43803
2017/12/21,14:14:00,157.91,157.95,157.91,157.94,53593
2017/12/21,14:15:00,157.94,157.95,157.91,157.92,24466
2017/12/21,14:16:00,157.91,157.92,157.88,157.89,27027
2017/12/21,14:17:00,157.89,157.91,157.89,157.89,25102
2017/12/21,14:18:00,157.88,157.88,157.84,157.85,35169
2017/12/21,14:19:00,157.86,157.88,157.85,157.88,35091
2017/12/21,14:20:00,157.88,157.88,157.86,157.87,20011
2017/12/21,14:21:00,157.87,157.90,157.85,157.85,31084
2017/12/21,14:22:00,157.85,157.85,157.77,157.83,81639
2017/12/21,14:23:00,157.83,157.84,157.81,157.84,59272
2017/12/21,14:24:00,157.84,157.85,157.82,157.82,40623
2017/12/21,14:25:00,157.82,157.82,157.79,157.81,73433
2017/12/21,14:26:00,157.81,157.81,157.77,157.79,45711
2017/12/21,14:27:00,157.80,157.85,157.79,157.83,68825
2017/12/21,14:28:00,157.83,157.85,157.82,157.82,9370
2017/12/21,14:29:00,157.81,157.84,157.79,157.84,44918
2017/12/21,14:30:00,157.84,157.84,157.82,157.82,27549
2017/12/21,14:31:00,157.82,157.83,157.79,157.79,103860
2017/12/21,14:32:00,157.79,157.79,157.76,157.79,57717
2017/12/21,14:33:00,157.79,157.79,157.77,157.79,24333
2017/12/21,14:34:00,157.79,157.82,157.79,157.82,11570
2017/12/21,14:35:00,157.82,157.82,157.80,157.82,38078
2017/12/21,14:36:00,157.82,157.84,157.81,157.83,23248
2017/12/21,14:37:00,157.83,157.84,157.81,157.82,22844
2017/12/21,14:38:00,157.82,157.85,157.82,157.85,23572
2017/12/21,14:39:00,157.85,157.85,157.83,157.84,18304
2017/12/21,14:40:00,157.84,157.85,157.82,157.84,17438
2017/12/21,14:41:00,157.84,157.86,157.83,157.84,34834
2017/12/21,14:42:00,157.84,157.86,157.84,157.84,34727
2017/12/21,14:43:00,157.84,157.86,157.84,157.85,17760
2017/12/21,14:44:00,157.85,157.86,157.83,157.83,17562
2017/12/21,14:45:00,157.84,157.87,157.83,157.86,22375
2017/12/21,14:46:00,157.85,157.85,157.84,157.85,12738
2017/12/21,14:47:00,157.85,157.85,157.84,157.85,6753
2017/12/21,14:48:00,157.85,157.85,157.79,157.80,40803
2017/12/21,14:49:00,157.80,157.82,157.79,157.81,30536
2017/12/21,14:50:00,157.81,157.83,157.80,157.83,37130
2017/12/21,14:51:00,157.82,157.83,157.81,157.81,37812
2017/12/21,14:52:00,157.81,157.82,157.78,157.81,48448
2017/12/21,14:53:00,157.81,157.84,157.81,157.84,34725
2017/12/21,14:54:00,157.85,157.86,157.82,157.85,461614
2017/12/21,14:55:00,157.85,157.85,157.83,157.85,11450
2017/12/21,14:56:00,157.85,157.87,157.84,157.84,27417
2017/12/21,14:57:00,157.84,157.88,157.84,157.88,25371
2017/12/21,14:58:00,157.88,157.90,157.87,157.89,35965
2017/12/21,14:59:00,157.88,157.88,157.86,157.88,37086
2017/12/21,15:00:00,157.88,157.88,157.85,157.86,12639
2017/12/21,15:01:00,157.85,157.90,157.84,157.89,30265
2017/12/21,15:02:00,157.89,157.90,157.88,157.89,15000
2017/12/21,15:03:00,157.89,157.89,157.86,157.87,18405
2017/12/21,15:04:00,157.86,157.86,157.81,157.82,23127
2017/12/21,15:05:00,157.82,157.84,157.80,157.80,13916
2017/12/21,15:06:00,157.80,157.82,157.78,157.80,13274
2017/12/21,15:07:00,157.81,157.81,157.79,157.80,13169
2017/12/21,15:08:00,157.80,157.82,157.80,157.82,13621
2017/12/21,15:09:00,157.82,157.85,157.81,157.85,9769
2017/12/21,15:10:00,157.84,157.85,157.82,157.83,7407
2017/12/21,15:11:00,157.83,157.83,157.82,157.82,26823
2017/12/21,15:12:00,157.82,157.85,157.82,157.85,13489
2017/12/21,15:13:00,157.85,157.85,157.82,157.82,8923
2017/12/21,15:14:00,157.83,157.83,157.80,157.80,72595
2017/12/21,15:15:00,157.80,157.82,157.80,157.81,17292
2017/12/21,15:16:00,157.81,157.82,157.77,157.78,33906
2017/12/21,15:17:00,157.77,157.77,157.76,157.76,11851
2017/12/21,15:18:00,157.76,157.76,157.71,157.71,57548
2017/12/21,15:19:00,157.71,157.71,157.58,157.61,140245
2017/12/21,15:20:00,157.61,157.66,157.60,157.65,29356
2017/12/21,15:21:00,157.65,157.66,157.63,157.65,24779
2017/12/21,15:22:00,157.65,157.67,157.64,157.65,51057
2017/12/21,15:23:00,157.65,157.67,157.63,157.67,19482
2017/12/21,15:24:00,157.68,157.69,157.65,157.66,9465
2017/12/21,15:25:00,157.66,157.68,157.64,157.66,17098
2017/12/21,15:26:00,157.67,157.72,157.66,157.70,26591
2017/12/21,15:27:00,157.70,157.70,157.67,157.67,9875
2017/12/21,15:28:00,157.67,157.72,157.67,157.72,10227
2017/12/21,15:29:00,157.71,157.72,157.70,157.70,25453
2017/12/21,15:30:00,157.70,157.72,157.70,157.72,16479
2017/12/21,15:31:00,157.73,157.76,157.73,157.75,8748
2017/12/21,15:32:00,157.76,157.76,157.72,157.73,66011
2017/12/21,15:33:00,157.73,157.74,157.71,157.74,42869
2017/12/21,15:34:00,157.74,157.74,157.72,157.73,12722
2017/12/21,15:35:00,157.73,157.74,157.72,157.74,11316
2017/12/21,15:36:00,157.75,157.75,157.70,157.71,204324
2017/12/21,15:37:00,157.71,157.73,157.71,157.73,12727
2017/12/21,15:38:00,157.73,157.76,157.73,157.73,34549
2017/12/21,15:39:00,157.74,157.74,157.71,157.71,15959
2017/12/21,15:40:00,157.71,157.71,157.69,157.69,60708
2017/12/21,15:41:00,157.68,157.70,157.66,157.68,35588
2017/12/21,15:42:00,157.68,157.71,157.68,157.70,30165
2017/12/21,15:43:00,157.70,157.70,157.67,157.70,13158
2017/12/21,15:44:00,157.70,157.72,157.68,157.69,166961
2017/12/21,15:45:00,157.70,157.70,157.67,157.68,21710
2017/12/21,15:46:00,157.67,157.68,157.62,157.65,75392
2017/12/21,15:47:00,157.65,157.69,157.64,157.65,53458
2017/12/21,15:48:00,157.65,157.65,157.61,157.62,98298
2017/12/21,15:49:00,157.62,157.62,157.55,157.60,80286
2017/12/21,15:50:00,157.60,157.62,157.56,157.60,67728
2017/12/21,15:51:00,157.59,157.59,157.45,157.50,235762
2017/12/21,15:52:00,157.49,157.53,157.48,157.51,57756
2017/12/21,15:53:00,157.50,157.54,157.49,157.49,118609
2017/12/21,15:54:00,157.49,157.49,157.43,157.44,254287
2017/12/21,15:55:00,157.44,157.47,157.42,157.45,84926
2017/12/21,15:56:00,157.46,157.47,157.41,157.47,102090
2017/12/21,15:57:00,157.47,157.49,157.46,157.49,42709
2017/12/21,15:58:00,157.49,157.56,157.49,157.55,63515
2017/12/21,15:59:00,157.54,157.54,157.51,157.54,257634
2017/12/21,16:00:00,157.54,157.62,157.49,157.55,856458
2017/12/22,09:31:00,157.31,157.33,157.20,157.22,302830
2017/12/22,09:32:00,157.23,157.33,157.18,157.27,109917
2017/12/22,09:33:00,157.26,157.26,157.16,157.21,167789
2017/12/22,09:34:00,157.21,157.30,157.20,157.25,48352
2017/12/22,09:35:00,157.25,157.30,157.25,157.26,33930
2017/12/22,09:36:00,157.26,157.32,157.21,157.24,77153
2017/12/22,09:37:00,157.23,157.28,157.22,157.25,33261
2017/12/22,09:38:00,157.25,157.27,157.16,157.18,146556
2017/12/22,09:39:00,157.18,157.18,156.95,157.01,200248
2017/12/22,09:40:00,157.01,157.06,156.95,157.01,95530
2017/12/22,09:41:00,157.02,157.05,156.95,157.01,58316
2017/12/22,09:42:00,157.01,157.05,157.00,157.03,116435
2017/12/22,09:43:00,157.03,157.13,157.02,157.11,54194
2017/12/22,09:44:00,157.11,157.17,157.10,157.16,58242
2017/12/22,09:45:00,157.15,157.17,157.10,157.13,31285
2017/12/22,09:46:00,157.13,157.16,157.11,157.14,82018
2017/12/22,09:47:00,157.14,157.23,157.10,157.22,67763
2017/12/22,09:48:00,157.21,157.21,157.17,157.20,24476
2017/12/22,09:49:00,157.21,157.25,157.20,157.23,38213
2017/12/22,09:50:00,157.22,157.24,157.18,157.23,41412
2017/12/22,09:51:00,157.23,157.26,157.19,157.22,98981
2017/12/22,09:52:00,157.22,157.22,157.17,157.19,20737
2017/12/22,09:53:00,157.20,157.22,157.18,157.20,45981
2017/12/22,09:54:00,157.21,157.34,157.20,157.29,82632
2017/12/22,09:55:00,157.29,157.31,157.29,157.30,27242
2017/12/22,09:56:00,157.29,157.30,157.27,157.28,7852
2017/12/22,09:57:00,157.28,157.29,157.22,157.23,1631262
2017/12/22,09:58:00,157.23,157.27,157.23,157.26,32457
2017/12/22,09:59:00,157.26,157.30,157.26,157.30,5508
2017/12/22,10:00:00,157.30,157.43,157.30,157.39,145461
2017/12/22,10:01:00,157.39,157.39,157.31,157.34,17783
2017/12/22,10:02:00,157.33,157.36,157.30,157.34,38838
2017/12/22,10:03:00,157.34,157.34,157.26,157.29,60907
2017/12/22,10:04:00,157.29,157.33,157.27,157.30,20572
2017/12/22,10:05:00,157.30,157.35,157.27,157.30,55070
2017/12/22,10:06:00,157.30,157.32,157.30,157.31,7590
2017/12/22,10:07:00,157.31,157.32,157.28,157.30,24010
2017/12/22,10:08:00,157.29,157.32,157.27,157.31,17790
2017/12/22,10:09:00,157.32,157.39,157.32,157.36,23435
2017/12/22,10:10:00,157.36,157.38,157.33,157.34,64332
2017/12/22,10:11:00,157.34,157.35,157.28,157.29,40582
2017/12/22,10:12:00,157.29,157.32,157.24,157.26,24660
2017/12/22,10:13:00,157.26,157.26,157.18,157.19,86261
2017/12/22,10:14:00,157.19,157.19,157.10,157.18,98568
2017/12/22,10:15:00,157.18,157.21,157.16,157.20,33778
2017/12/22,10:16:00,157.20,157.25,157.19,157.22,14679
2017/12/22,10:17:00,157.22,157.27,157.22,157.27,12311
2017/12/22,10:18:00,157.27,157.31,157.26,157.30,17855
2017/12/22,10:19:00,157.31,157.32,157.28,157.30,397594
2017/12/22,10:20:00,157.30,157.34,157.29,157.30,66147
2017/12/22,10:21:00,157.30,157.30,157.23,157.26,36987
2017/12/22,10:22:00,157.26,157.29,157.24,157.28,13138
2017/12/22,10:23:00,157.28,157.29,157.25,157.27,16166
2017/12/22,10:24:00,157.28,157.31,157.27,157.31,8699
2017/12/22,10:25:00,157.31,157.35,157.31,157.35,34460
2017/12/22,10:26:00,157.34,157.35,157.31,157.33,44075
2017/12/22,10:27:00,157.33,157.35,157.32,157.32,19710
2017/12/22,10:28:00,157.32,157.34,157.30,157.33,48915
2017/12/22,10:29:00,157.33,157.35,157.33,157.34,7783
2017/12/22,10:30:00,157.33,157.34,157.30,157.30,13750
2017/12/22,10:31:00,157.30,157.33,157.26,157.32,18824
2017/12/22,10:32:00,157.32,157.35,157.31,157.34,23023
2017/12/22,10:33:00,157.35,157.35,157.27,157.28,73036
2017/12/22,10:34:00,157.28,157.34,157.28,157.34,90100
2017/12/22,10:35:00,157.34,157.34,157.30,157.30,18829
2017/12/22,10:36:00,157.30,157.30,157.21,157.24,74912
2017/12/22,10:37:00,157.24,157.26,157.21,157.25,14609
2017/12/22,10:38:00,157.25,157.25,157.22,157.22,15637
2017/12/22,10:39:00,157.23,157.26,157.22,157.25,69502
2017/12/22,10:40:00,157.24,157.26,157.22,157.24,26619
2017/12/22,10:41:00,157.24,157.25,157.22,157.23,12875
2017/12/22,10:42:00,157.23,157.27,157.22,157.27,16458
2017/12/22,10:43:00,157.27,157.32,157.27,157.32,22755
2017/12/22,10:44:00,157.32,157.33,157.28,157.32,10182
2017/12/22,10:45:00,157.31,157.32,157.29,157.29,6672
2017/12/22,10:46:00,157.30,157.33,157.27,157.29,14199
2017/12/22,10:47:00,157.30,157.32,157.27,157.27,15968
2017/12/22,10:48:00,157.28,157.32,157.28,157.31,8063
2017/12/22,10:49:00,157.31,157.42,157.31,157.37,43591
2017/12/22,10:50:00,157.39,157.39,157.35,157.36,15420
2017/12/22,10:51:00,157.36,157.36,157.34,157.35,4353
2017/12/22,10:52:00,157.35,157.35,157.32,157.33,16357
2017/12/22,10:53:00,157.33,157.34,157.30,157.34,7691
2017/12/22,10:54:00,157.34,157.36,157.32,157.35,7210
2017/12/22,10:55:00,157.35,157.36,157.34,157.35,28046
2017/12/22,10:56:00,157.34,157.34,157.31,157.32,48254
2017/12/22,10:57:00,157.32,157.36,157.32,157.34,45012
2017/12/22,10:58:00,157.34,157.38,157.34,157.35,57923
2017/12/22,10:59:00,157.35,157.35,157.32,157.34,20670
2017/12/22,11:00:00,157.34,157.34,157.32,157.32,11716
2017/12/22,11:01:00,157.32,157.34,157.29,157.32,25279
2017/12/22,11:02:00,157.31,157.32,157.28,157.28,23927
2017/12/22,11:03:00,157.28,157.29,157.26,157.27,25584
2017/12/22,11:04:00,157.27,157.27,157.21,157.25,53409
2017/12/22,11:05:00,157.24,157.28,157.23,157.26,23863
2017/12/22,11:06:00,157.26,157.26,157.23,157.25,37618
2017/12/22,11:07:00,157.25,157.25,157.21,157.22,19075
2017/12/22,11:08:00,157.22,157.22,157.10,157.18,75159
2017/12/22,11:09:00,157.18,157.18,157.15,157.17,39402
2017/12/22,11:10:00,157.18,157.19,157.15,157.19,25625
2017/12/22,11:11:00,157.18,157.19,157.18,157.18,19880
2017/12/22,11:12:00,157.19,157.20,157.16,157.19,13826
2017/12/22,11:13:00,157.19,157.22,157.18,157.20,26510
2017/12/22,11:14:00,157.20,157.22,157.19,157.21,19670
2017/12/22,11:15:00,157.21,157.24,157.21,157.23,43428
2017/12/22,11:16:00,157.23,157.23,157.21,157.23,22505
2017/12/22,11:17:00,157.23,157.23,157.16,157.16,88435
2017/12/22,11:18:00,157.17,157.20,157.15,157.19,16816
2017/12/22,11:19:00,157.19,157.24,157.18,157.22,43397
2017/12/22,11:20:00,157.22,157.23,157.19,157.23,51529
2017/12/22,11:21:00,157.22,157.25,157.21,157.22,34932
2017/12/22,11:22:00,157.23,157.27,157.23,157.27,61077
2017/12/22,11:23:00,157.26,157.34,157.26,157.31,89599
2017/12/22,11:24:00,157.30,157.34,157.30,157.34,13174
2017/12/22,11:25:00,157.34,157.35,157.31,157.32,36145
2017/12/22,11:26:00,157.32,157.33,157.31,157.32,11478
2017/12/22,11:27:00,157.32,157.33,157.29,157.31,27829
2017/12/22,11:28:00,157.32,157.34,157.30,157.30,25435
2017/12/22,11:29:00,157.31,157.32,157.29,157.31,17393
2017/12/22,11:30:00,157.30,157.34,157.24,157.25,56469
2017/12/22,11:31:00,157.25,157.28,157.24,157.28,35057
2017/12/22,11:32:00,157.28,157.29,157.23,157.24,28676
2017/12/22,11:33:00,157.24,157.26,157.24,157.26,27724
2017/12/22,11:34:00,157.26,157.26,157.11,157.11,287479
2017/12/22,11:35:00,157.12,157.25,157.12,157.25,92702
2017/12/22,11:36:00,157.25,157.30,157.24,157.27,66674
2017/12/22,11:37:00,157.28,157.30,157.27,157.28,16595
2017/12/22,11:38:00,157.28,157.30,157.26,157.27,30981
2017/12/22,11:39:00,157.27,157.27,157.24,157.26,24601
2017/12/22,11:40:00,157.25,157.26,157.22,157.25,45920
2017/12/22,11:41:00,157.24,157.26,157.22,157.25,18284
2017/12/22,11:42:00,157.25,157.26,157.25,157.26,13091
2017/12/22,11:43:00,157.25,157.27,157.25,157.26,120652
2017/12/22,11:44:00,157.26,157.26,157.24,157.25,8924
2017/12/22,11:45:00,157.25,157.26,157.24,157.24,8745
2017/12/22,11:46:00,157.24,157.29,157.24,157.26,11755
2017/12/22,11:47:00,157.26,157.29,157.26,157.28,5541
2017/12/22,11:48:00,157.28,157.34,157.28,157.31,60222
2017/12/22,11:49:00,157.31,157.32,157.23,157.25,40250
2017/12/22,11:50:00,157.25,157.25,157.22,157.22,9790
2017/12/22,11:51:00,157.23,157.26,157.22,157.24,8058
2017/12/22,11:52:00,157.24,157.25,157.23,157.25,7341
2017/12/22,11:53:00,157.25,157.25,157.22,157.23,8680
2017/12/22,11:54:00,157.23,157.23,157.19,157.20,45813
2017/12/22,11:55:00,157.20,157.22,157.19,157.20,21049
2017/12/22,11:56:00,157.19,157.23,157.18,157.21,21205
2017/12/22,11:57:00,157.21,157.22,157.19,157.19,659881
2017/12/22,11:58:00,157.19,157.20,157.18,157.20,18506
2017/12/22,11:59:00,157.20,157.21,157.18,157.19,33354
2017/12/22,12:00:00,157.19,157.20,157.17,157.18,7637
2017/12/22,12:01:00,157.18,157.18,157.16,157.17,7745
2017/12/22,12:02:00,157.18,157.19,157.16,157.17,692301
2017/12/22,12:03:00,157.17,157.17,157.15,157.15,12929
2017/12/22,12:04:00,157.15,157.17,157.15,157.15,11978
2017/12/22,12:05:00,157.15,157.16,157.13,157.13,10365
2017/12/22,12:06:00,157.13,157.16,157.13,157.15,25433
2017/12/22,12:07:00,157.15,157.15,157.14,157.14,13275
2017/12/22,12:08:00,157.14,157.14,157.11,157.11,24466
2017/12/22,12:09:00,157.11,157.14,157.11,157.13,8711
2017/12/22,12:10:00,157.14,157.15,157.11,157.11,11087
2017/12/22,12:11:00,157.11,157.13,157.10,157.12,15389
2017/12/22,12:12:00,157.12,157.13,157.11,157.12,23695
2017/12/22,12:13:00,157.12,157.17,157.11,157.15,52915
2017/12/22,12:14:00,157.15,157.17,157.14,157.17,30005
2017/12/22,12:15:00,157.17,157.17,157.16,157.17,10341
2017/12/22,12:16:00,157.16,157.16,157.15,157.15,20531
2017/12/22,12:17:00,157.15,157.15,157.13,157.13,162270
2017/12/22,12:18:00,157.13,157.13,157.11,157.12,87892
2017/12/22,12:19:00,157.11,157.15,157.11,157.15,111488
2017/12/22,12:20:00,157.14,157.15,157.13,157.14,14899
2017/12/22,12:21:00,157.14,157.16,157.13,157.16,11157
2017/12/22,12:22:00,157.16,157.18,157.15,157.15,8487
2017/12/22,12:23:00,157.15,157.17,157.14,157.14,231710
2017/12/22,12:24:00,157.15,157.17,157.14,157.16,40414
2017/12/22,12:25:00,157.16,157.16,157.14,157.14,6757
2017/12/22,12:26:00,157.14,157.16,157.13,157.13,20624
2017/12/22,12:27:00,157.13,157.16,157.12,157.14,29246
2017/12/22,12:28:00,157.14,157.15,157.13,157.13,9711
2017/12/22,12:29:00,157.13,157.15,157.12,157.14,71507
2017/12/22,12:30:00,157.14,157.16,157.12,157.14,14400
2017/12/22,12:31:00,157.15,157.16,157.14,157.15,12847
2017/12/22,12:32:00,157.15,157.16,157.14,157.15,8928
2017/12/22,12:33:00,157.15,157.15,157.10,157.10,32204
2017/12/22,12:34:00,157.10,157.10,157.06,157.07,24582
2017/12/22,12:35:00,157.06,157.11,157.06,157.11,60152
2017/12/22,12:36:00,157.11,157.12,157.07,157.09,11898
2017/12/22,12:37:00,157.09,157.12,157.09,157.10,16230
2017/12/22,12:38:00,157.10,157.11,157.09,157.09,13706
2017/12/22,12:39:00,157.09,157.13,157.09,157.11,555085
2017/12/22,12:40:00,157.11,157.13,157.10,157.12,3793
2017/12/22,12:41:00,157.13,157.14,157.11,157.11,35792
2017/12/22,12:42:00,157.12,157.12,157.10,157.10,4318
2017/12/22,12:43:00,157.09,157.11,157.08,157.08,66414
2017/12/22,12:44:00,157.09,157.10,157.08,157.10,3982
2017/12/22,12:45:00,157.10,157.12,157.09,157.12,15202
2017/12/22,12:46:00,157.12,157.13,157.11,157.12,36567
2017/12/22,12:47:00,157.12,157.13,157.10,157.11,40791
2017/12/22,12:48:00,157.11,157.13,157.11,157.12,8603
2017/12/22,12:49:00,157.11,157.11,157.09,157.10,8633
2017/12/22,12:50:00,157.10,157.10,157.09,157.10,11200
2017/12/22,12:51:00,157.10,157.13,157.09,157.13,70841
2017/12/22,12:52:00,157.13,157.13,157.10,157.11,6775
2017/12/22,12:53:00,157.11,157.11,157.09,157.09,13780
2017/12/22,12:54:00,157.09,157.10,157.07,157.10,25409
2017/12/22,12:55:00,157.10,157.13,157.10,157.12,9117
2017/12/22,12:56:00,157.12,157.15,157.12,157.15,17162
2017/12/22,12:57:00,157.15,157.16,157.10,157.11,17617
2017/12/22,12:58:00,157.11,157.12,157.10,157.12,24271
2017/12/22,12:59:00,157.11,157.14,157.11,157.13,7626
2017/12/22,13:00:00,157.12,157.15,157.11,157.13,10531
2017/12/22,13:01:00,157.13,157.15,157.12,157.15,6356
2017/12/22,13:02:00,157.15,157.16,157.14,157.14,13529
2017/12/22,13:03:00,157.14,157.18,157.14,157.17,28507
2017/12/22,13:04:00,157.17,157.20,157.17,157.19,35419
2017/12/22,13:05:00,157.19,157.20,157.18,157.20,22385
2017/12/22,13:06:00,157.20,157.20,157.18,157.20,20305
2017/12/22,13:07:00,157.19,157.20,157.19,157.19,5436
2017/12/22,13:08:00,157.19,157.21,157.17,157.18,56996
2017/12/22,13:09:00,157.18,157.19,157.17,157.17,7301
2017/12/22,13:10:00,157.17,157.19,157.16,157.18,130094
2017/12/22,13:11:00,157.18,157.19,157.16,157.18,14222
2017/12/22,13:12:00,157.18,157.19,157.16,157.18,6303
2017/12/22,13:13:00,157.17,157.18,157.16,157.18,8805
2017/12/22,13:14:00,157.18,157.18,157.15,157.18,54506
2017/12/22,13:15:00,157.18,157.20,157.18,157.19,18107
2017/12/22,13:16:00,157.19,157.20,157.19,157.20,10641
2017/12/22,13:17:00,157.19,157.20,157.18,157.18,6525
2017/12/22,13:18:00,157.18,157.20,157.17,157.18,29925
2017/12/22,13:19:00,157.18,157.19,157.17,157.19,14151
2017/12/22,13:20:00,157.19,157.20,157.19,157.19,49609
2017/12/22,13:21:00,157.19,157.21,157.19,157.20,49714
2017/12/22,13:22:00,157.19,157.21,157.19,157.19,8077
2017/12/22,13:23:00,157.18,157.20,157.18,157.18,5701
2017/12/22,13:24:00,157.19,157.20,157.18,157.18,3595
2017/12/22,13:25:00,157.18,157.18,157.16,157.17,9016
2017/12/22,13:26:00,157.17,157.18,157.15,157.17,10824
2017/12/22,13:27:00,157.17,157.18,157.15,157.15,19365
2017/12/22,13:28:00,157.15,157.16,157.15,157.16,9873
2017/12/22,13:29:00,157.16,157.17,157.15,157.15,15451
2017/12/22,13:30:00,157.15,157.15,157.13,157.14,4172
2017/12/22,13:31:00,157.15,157.18,157.14,157.17,9220
2017/12/22,13:32:00,157.17,157.17,157.15,157.16,5878
2017/12/22,13:33:00,157.16,157.19,157.15,157.19,18933
2017/12/22,13:34:00,157.18,157.20,157.17,157.19,15705
2017/12/22,13:35:00,157.19,157.21,157.19,157.21,9595
2017/12/22,13:36:00,157.21,157.22,157.20,157.21,14682
2017/12/22,13:37:00,157.21,157.21,157.19,157.20,8775
2017/12/22,13:38:00,157.21,157.21,157.19,157.20,4577
2017/12/22,13:39:00,157.20,157.21,157.20,157.20,3088
2017/12/22,13:40:00,157.20,157.21,157.20,157.21,2805
2017/12/22,13:41:00,157.21,157.21,157.17,157.19,175062
2017/12/22,13:42:00,157.19,157.24,157.18,157.22,81293
2017/12/22,13:43:00,157.22,157.25,157.22,157.24,10915
2017/12/22,13:44:00,157.24,157.25,157.23,157.25,8830
2017/12/22,13:45:00,157.25,157.25,157.21,157.23,24495
2017/12/22,13:46:00,157.23,157.32,157.22,157.31,550391
2017/12/22,13:47:00,157.31,157.33,157.28,157.30,90721
2017/12/22,13:48:00,157.31,157.32,157.30,157.30,11950
2017/12/22,13:49:00,157.31,157.31,157.28,157.29,14346
2017/12/22,13:50:00,157.29,157.30,157.28,157.28,19920
2017/12/22,13:51:00,157.28,157.30,157.28,157.29,5662
2017/12/22,13:52:00,157.29,157.30,157.28,157.29,8467
2017/12/22,13:53:00,157.29,157.30,157.28,157.29,8764
2017/12/22,13:54:00,157.29,157.30,157.29,157.30,4330
2017/12/22,13:55:00,157.30,157.30,157.29,157.29,5157
2017/12/22,13:56:00,157.29,157.30,157.28,157.30,16465
2017/12/22,13:57:00,157.30,157.33,157.29,157.29,26874
2017/12/22,13:58:00,157.29,157.32,157.29,157.32,9851
2017/12/22,13:59:00,157.31,157.32,157.31,157.32,17124
2017/12/22,14:00:00,157.30,157.32,157.28,157.29,40963
2017/12/22,14:01:00,157.30,157.32,157.29,157.31,20526
2017/12/22,14:02:00,157.31,157.33,157.31,157.33,26907
2017/12/22,14:03:00,157.33,157.33,157.30,157.32,14191
2017/12/22,14:04:00,157.32,157.32,157.28,157.29,34562
2017/12/22,14:05:00,157.29,157.29,157.25,157.26,11656
2017/12/22,14:06:00,157.27,157.27,157.23,157.25,229880
2017/12/22,14:07:00,157.25,157.25,157.23,157.25,16344
2017/12/22,14:08:00,157.25,157.25,157.24,157.25,4010
2017/12/22,14:09:00,157.25,157.26,157.23,157.23,16555
2017/12/22,14:10:00,157.23,157.24,157.22,157.22,6750
2017/12/22,14:11:00,157.22,157.23,157.21,157.22,17263
2017/12/22,14:12:00,157.22,157.24,157.22,157.23,37953
2017/12/22,14:13:00,157.23,157.26,157.21,157.25,47593
2017/12/22,14:14:00,157.24,157.28,157.24,157.27,126378
2017/12/22,14:15:00,157.27,157.29,157.27,157.28,18159
2017/12/22,14:16:00,157.28,157.30,157.27,157.29,15081
2017/12/22,14:17:00,157.30,157.31,157.29,157.30,24453
2017/12/22,14:18:00,157.29,157.32,157.29,157.32,34623
2017/12/22,14:19:00,157.32,157.33,157.31,157.32,14073
2017/12/22,14:20:00,157.32,157.33,157.32,157.33,10253
2017/12/22,14:21:00,157.32,157.38,157.32,157.35,44197
2017/12/22,14:22:00,157.35,157.36,157.34,157.35,16951
2017/12/22,14:23:00,157.34,157.35,157.32,157.33,11002
2017/12/22,14:24:00,157.33,157.35,157.32,157.35,14752
2017/12/22,14:25:00,157.35,157.38,157.33,157.36,55096
2017/12/22,14:26:00,157.36,157.37,157.34,157.35,11630
2017/12/22,14:27:00,157.36,157.36,157.32,157.32,11413
2017/12/22,14:28:00,157.32,157.32,157.31,157.32,53076
2017/12/22,14:29:00,157.32,157.35,157.31,157.34,23248
2017/12/22,14:30:00,157.34,157.34,157.31,157.32,16950
2017/12/22,14:31:00,157.32,157.35,157.31,157.35,14619
2017/12/22,14:32:00,157.35,157.35,157.32,157.34,16319
2017/12/22,14:33:00,157.34,157.34,157.32,157.32,14123
2017/12/22,14:34:00,157.32,157.32,157.30,157.31,10735
2017/12/22,14:35:00,157.31,157.32,157.30,157.30,21126
2017/12/22,14:36:00,157.30,157.31,157.30,157.31,3887
2017/12/22,14:37:00,157.31,157.31,157.30,157.30,3763
2017/12/22,14:38:00,157.30,157.32,157.28,157.31,9968
2017/12/22,14:39:00,157.31,157.33,157.31,157.32,8190
2017/12/22,14:40:00,157.32,157.33,157.29,157.29,12293
2017/12/22,14:41:00,157.30,157.33,157.30,157.32,6590
2017/12/22,14:42:00,157.32,157.32,157.30,157.31,5923
2017/12/22,14:43:00,157.31,157.32,157.28,157.28,33773
2017/12/22,14:44:00,157.28,157.30,157.26,157.29,75533
2017/12/22,14:45:00,157.29,157.29,157.27,157.28,21828
2017/12/22,14:46:00,157.28,157.30,157.28,157.30,40470
2017/12/22,14:47:00,157.29,157.31,157.29,157.31,17933
2017/12/22,14:48:00,157.31,157.34,157.31,157.34,21458
2017/12/22,14:49:00,157.34,157.37,157.33,157.36,37225
2017/12/22,14:50:00,157.37,157.37,157.34,157.35,23460
2017/12/22,14:51:00,157.34,157.36,157.34,157.35,12684
2017/12/22,14:52:00,157.35,157.36,157.34,157.34,9833
2017/12/22,14:53:00,157.34,157.36,157.34,157.35,20863
2017/12/22,14:54:00,157.36,157.37,157.35,157.35,31893
2017/12/22,14:55:00,157.35,157.37,157.34,157.34,7965
2017/12/22,14:56:00,157.35,157.36,157.34,157.35,6809
2017/12/22,14:57:00,157.35,157.36,157.33,157.34,12548
2017/12/22,14:58:00,157.34,157.34,157.32,157.33,24143
2017/12/22,14:59:00,157.33,157.35,157.33,157.35,12257
2017/12/22,15:00:00,157.34,157.37,157.34,157.37,29792
2017/12/22,15:01:00,157.37,157.39,157.36,157.36,73648
2017/12/22,15:02:00,157.36,157.37,157.35,157.36,21382
2017/12/22,15:03:00,157.36,157.39,157.35,157.38,47955
2017/12/22,15:04:00,157.38,157.39,157.35,157.35,57066
2017/12/22,15:05:00,157.34,157.36,157.32,157.35,24115
2017/12/22,15:06:00,157.36,157.38,157.35,157.37,9665
2017/12/22,15:07:00,157.37,157.38,157.35,157.36,18212
2017/12/22,15:08:00,157.36,157.40,157.35,157.39,15364
2017/12/22,15:09:00,157.39,157.40,157.36,157.37,15715
2017/12/22,15:10:00,157.37,157.39,157.37,157.37,6504
2017/12/22,15:11:00,157.37,157.39,157.36,157.38,13985
2017/12/22,15:12:00,157.38,157.39,157.37,157.39,8433
2017/12/22,15:13:00,157.38,157.39,157.37,157.39,20702
2017/12/22,15:14:00,157.39,157.39,157.36,157.37,7894
2017/12/22,15:15:00,157.36,157.37,157.36,157.36,6807
2017/12/22,15:16:00,157.37,157.39,157.36,157.39,13337
2017/12/22,15:17:00,157.38,157.38,157.35,157.38,242975
2017/12/22,15:18:00,157.38,157.38,157.36,157.36,29568
2017/12/22,15:19:00,157.37,157.38,157.36,157.37,10407
2017/12/22,15:20:00,157.38,157.38,157.36,157.37,6844
2017/12/22,15:21:00,157.38,157.39,157.37,157.37,61334
2017/12/22,15:22:00,157.38,157.39,157.37,157.37,38249
2017/12/22,15:23:00,157.37,157.38,157.35,157.35,20891
2017/12/22,15:24:00,157.36,157.36,157.34,157.34,15963
2017/12/22,15:25:00,157.34,157.35,157.32,157.33,24790
2017/12/22,15:26:00,157.34,157.35,157.33,157.33,12150
2017/12/22,15:27:00,157.33,157.35,157.33,157.34,7844
2017/12/22,15:28:00,157.34,157.36,157.34,157.34,17030
2017/12/22,15:29:00,157.34,157.35,157.33,157.34,16259
2017/12/22,15:30:00,157.34,157.35,157.34,157.35,8184
2017/12/22,15:31:00,157.35,157.36,157.34,157.35,17057
2017/12/22,15:32:00,157.35,157.37,157.34,157.37,14781
2017/12/22,15:33:00,157.37,157.38,157.36,157.37,23090
2017/12/22,15:34:00,157.37,157.37,157.35,157.36,21416
2017/12/22,15:35:00,157.36,157.37,157.35,157.36,11617
2017/12/22,15:36:00,157.37,157.38,157.36,157.37,34718
2017/12/22,15:37:00,157.37,157.39,157.37,157.39,29689
2017/12/22,15:38:00,157.39,157.40,157.38,157.39,24098
2017/12/22,15:39:00,157.39,157.41,157.38,157.40,24321
2017/12/22,15:40:00,157.40,157.40,157.39,157.39,9852
2017/12/22,15:41:00,157.39,157.40,157.37,157.39,28142
2017/12/22,15:42:00,157.38,157.39,157.31,157.31,545201
2017/12/22,15:43:00,157.31,157.33,157.29,157.30,33919
2017/12/22,15:44:00,157.30,157.31,157.28,157.29,16387
2017/12/22,15:45:00,157.29,157.30,157.28,157.30,32328
2017/12/22,15:46:00,157.30,157.30,157.26,157.27,37254
2017/12/22,15:47:00,157.27,157.30,157.26,157.30,46722
2017/12/22,15:48:00,157.29,157.32,157.28,157.32,70487
2017/12/22,15:49:00,157.32,157.34,157.31,157.33,77762
2017/12/22,15:50:00,157.34,157.34,157.31,157.31,37973
2017/12/22,15:51:00,157.31,157.32,157.26,157.29,117963
2017/12/22,15:52:00,157.29,157.30,157.28,157.29,60161
2017/12/22,15:53:00,157.29,157.29,157.28,157.29,81229
2017/12/22,15:54:00,157.28,157.30,157.28,157.29,52689
2017/12/22,15:55:00,157.29,157.29,157.26,157.27,65226
2017/12/22,15:56:00,157.28,157.30,157.27,157.27,217220
2017/12/22,15:57:00,157.28,157.32,157.27,157.32,198827
2017/12/22,15:58:00,157.32,157.33,157.27,157.28,187555
2017/12/22,15:59:00,157.28,157.31,157.24,157.30,382602
2017/12/22,16:00:00,157.30,157.39,157.29,157.37,971508
2017/12/26,09:31:00,156.53,156.54,156.39,156.48,202746
2017/12/26,09:32:00,156.49,156.63,156.48,156.53,890429
2017/12/26,09:33:00,156.51,156.55,156.42,156.51,170333
2017/12/26,09:34:00,156.49,156.61,156.44,156.47,100299
2017/12/26,09:35:00,156.47,156.49,156.40,156.42,132383
2017/12/26,09:36:00,156.42,156.45,156.33,156.38,110565
2017/12/26,09:37:00,156.39,156.45,156.33,156.33,56855
2017/12/26,09:38:00,156.33,156.39,156.21,156.22,99744
2017/12/26,09:39:00,156.22,156.28,156.21,156.26,235257
2017/12/26,09:40:00,156.25,156.26,156.18,156.20,152869
2017/12/26,09:41:00,156.20,156.22,156.12,156.15,121080
2017/12/26,09:42:00,156.15,156.27,156.14,156.27,607481
2017/12/26,09:43:00,156.27,156.29,156.22,156.26,624190
2017/12/26,09:44:00,156.26,156.30,156.20,156.26,168132
2017/12/26,09:45:00,156.26,156.27,156.19,156.20,120986
2017/12/26,09:46:00,156.20,156.22,156.15,156.19,89944
2017/12/26,09:47:00,156.19,156.20,156.15,156.18,104385
2017/12/26,09:48:00,156.18,156.19,156.13,156.14,91596
2017/12/26,09:49:00,156.13,156.15,156.09,156.13,104743
2017/12/26,09:50:00,156.12,156.12,156.00,156.04,153723
2017/12/26,09:51:00,156.04,156.07,156.01,156.04,122321
2017/12/26,09:52:00,156.03,156.06,156.00,156.01,64117
2017/12/26,09:53:00,156.01,156.06,155.95,156.05,125620
2017/12/26,09:54:00,156.06,156.16,156.06,156.15,545282
2017/12/26,09:55:00,156.15,156.22,156.13,156.21,68622
2017/12/26,09:56:00,156.21,156.21,156.16,156.17,56851
2017/12/26,09:57:00,156.17,156.20,156.16,156.16,44242
2017/12/26,09:58:00,156.15,156.20,156.13,156.17,20964
2017/12/26,09:59:00,156.17,156.17,156.12,156.14,18204
2017/12/26,10:00:00,156.14,156.21,156.13,156.21,92099
2017/12/26,10:01:00,156.20,156.24,156.19,156.20,35200
2017/12/26,10:02:00,156.21,156.26,156.21,156.24,52383
2017/12/26,10:03:00,156.23,156.24,156.17,156.20,99669
2017/12/26,10:04:00,156.20,156.21,156.17,156.21,18288
2017/12/26,10:05:00,156.21,156.22,156.20,156.22,12467
2017/12/26,10:06:00,156.21,156.23,156.20,156.22,34521
2017/12/26,10:07:00,156.23,156.31,156.22,156.30,52598
2017/12/26,10:08:00,156.30,156.32,156.29,156.31,83507
2017/12/26,10:09:00,156.31,156.35,156.31,156.32,29898
2017/12/26,10:10:00,156.32,156.34,156.30,156.30,35011
2017/12/26,10:11:00,156.30,156.37,156.30,156.36,21412
2017/12/26,10:12:00,156.36,156.36,156.33,156.35,12475
2017/12/26,10:13:00,156.35,156.35,156.34,156.35,34307
2017/12/26,10:14:00,156.36,156.37,156.34,156.35,40158
2017/12/26,10:15:00,156.35,156.36,156.31,156.31,30768
2017/12/26,10:16:00,156.31,156.34,156.31,156.34,33177
2017/12/26,10:17:00,156.33,156.34,156.29,156.33,61937
2017/12/26,10:18:00,156.33,156.33,156.32,156.33,11350
2017/12/26,10:19:00,156.34,156.37,156.34,156.37,68110
2017/12/26,10:20:00,156.37,156.41,156.36,156.40,98276
2017/12/26,10:21:00,156.41,156.42,156.38,156.41,63158
2017/12/26,10:22:00,156.41,156.46,156.41,156.41,44588
2017/12/26,10:23:00,156.43,156.45,156.42,156.45,30090
2017/12/26,10:24:00,156.45,156.48,156.45,156.45,45838
2017/12/26,10:25:00,156.46,156.46,156.42,156.43,5416
2017/12/26,10:26:00,156.43,156.48,156.43,156.47,115413
2017/12/26,10:27:00,156.48,156.51,156.47,156.50,29525
2017/12/26,10:28:00,156.49,156.51,156.45,156.45,116419
2017/12/26,10:29:00,156.46,156.47,156.44,156.46,21030
2017/12/26,10:30:00,156.46,156.47,156.45,156.46,8688
2017/12/26,10:31:00,156.46,156.48,156.44,156.46,20880
2017/12/26,10:32:00,156.46,156.53,156.45,156.53,22524
2017/12/26,10:33:00,156.52,156.54,156.51,156.53,10341
2017/12/26,10:34:00,156.53,156.54,156.50,156.50,88733
2017/12/26,10:35:00,156.50,156.51,156.45,156.46,44141
2017/12/26,10:36:00,156.47,156.49,156.47,156.48,13818
2017/12/26,10:37:00,156.48,156.50,156.47,156.48,5813
2017/12/26,10:38:00,156.48,156.49,156.47,156.48,6790
2017/12/26,10:39:00,156.48,156.50,156.47,156.47,1508289
2017/12/26,10:40:00,156.46,156.48,156.46,156.48,4450
2017/12/26,10:41:00,156.48,156.50,156.47,156.48,56300
2017/12/26,10:42:00,156.48,156.50,156.47,156.48,36686
2017/12/26,10:43:00,156.48,156.54,156.48,156.54,33596
2017/12/26,10:44:00,156.54,156.56,156.51,156.51,81605
2017/12/26,10:45:00,156.51,156.53,156.50,156.52,5898
2017/12/26,10:46:00,156.52,156.52,156.46,156.48,15610
2017/12/26,10:47:00,156.48,156.48,156.45,156.46,19366
2017/12/26,10:48:00,156.46,156.46,156.43,156.45,10298
2017/12/26,10:49:00,156.45,156.48,156.45,156.46,10599
2017/12/26,10:50:00,156.46,156.48,156.45,156.45,417540
2017/12/26,10:51:00,156.45,156.46,156.44,156.44,6111
2017/12/26,10:52:00,156.44,156.44,156.39,156.42,18190
2017/12/26,10:53:00,156.42,156.42,156.38,156.39,17130
2017/12/26,10:54:00,156.38,156.40,156.38,156.39,2581
2017/12/26,10:55:00,156.39,156.41,156.35,156.36,18713
2017/12/26,10:56:00,156.36,156.36,156.33,156.34,44853
2017/12/26,10:57:00,156.34,156.34,156.28,156.29,47812
2017/12/26,10:58:00,156.30,156.32,156.27,156.31,39660
2017/12/26,10:59:00,156.32,156.32,156.26,156.26,28581
2017/12/26,11:00:00,156.26,156.29,156.21,156.26,30355
2017/12/26,11:01:00,156.24,156.25,156.23,156.23,17206
2017/12/26,11:02:00,156.24,156.29,156.24,156.27,21306
2017/12/26,11:03:00,156.27,156.28,156.25,156.28,10853
2017/12/26,11:04:00,156.27,156.27,156.24,156.26,39190
2017/12/26,11:05:00,156.25,156.30,156.25,156.30,21418
2017/12/26,11:06:00,156.30,156.37,156.29,156.35,40007
2017/12/26,11:07:00,156.35,156.37,156.33,156.35,18560
2017/12/26,11:08:00,156.35,156.35,156.31,156.31,5475
2017/12/26,11:09:00,156.31,156.31,156.25,156.26,17802
2017/12/26,11:10:00,156.27,156.27,156.23,156.24,9544
2017/12/26,11:11:00,156.24,156.27,156.24,156.26,17817
2017/12/26,11:12:00,156.26,156.26,156.24,156.25,8801
2017/12/26,11:13:00,156.26,156.26,156.23,156.24,7194
2017/12/26,11:14:00,156.24,156.25,156.19,156.24,32163
2017/12/26,11:15:00,156.24,156.25,156.20,156.23,45406
2017/12/26,11:16:00,156.23,156.24,156.21,156.23,9323
2017/12/26,11:17:00,156.24,156.30,156.24,156.28,17185
2017/12/26,11:18:00,156.28,156.29,156.26,156.29,8347
2017/12/26,11:19:00,156.29,156.29,156.27,156.29,12586
2017/12/26,11:20:00,156.29,156.31,156.28,156.31,22856
2017/12/26,11:21:00,156.31,156.33,156.31,156.32,20655
2017/12/26,11:22:00,156.32,156.36,156.32,156.34,18074
2017/12/26,11:23:00,156.34,156.35,156.32,156.35,34678
2017/12/26,11:24:00,156.35,156.37,156.35,156.36,31025
2017/12/26,11:25:00,156.37,156.42,156.37,156.41,35545
2017/12/26,11:26:00,156.40,156.42,156.37,156.37,48292
2017/12/26,11:27:00,156.38,156.39,156.35,156.38,20816
2017/12/26,11:28:00,156.38,156.40,156.37,156.37,428055
2017/12/26,11:29:00,156.38,156.39,156.36,156.36,17456
2017/12/26,11:30:00,156.35,156.35,156.34,156.35,19671
2017/12/26,11:31:00,156.35,156.35,156.31,156.31,13075
2017/12/26,11:32:00,156.31,156.32,156.31,156.31,6962
2017/12/26,11:33:00,156.31,156.33,156.31,156.33,8484
2017/12/26,11:34:00,156.32,156.34,156.32,156.34,12708
2017/12/26,11:35:00,156.33,156.34,156.32,156.33,42628
2017/12/26,11:36:00,156.33,156.34,156.32,156.32,9114
2017/12/26,11:37:00,156.33,156.33,156.30,156.32,15947
2017/12/26,11:38:00,156.32,156.38,156.32,156.38,16127
2017/12/26,11:39:00,156.39,156.40,156.38,156.40,12472
2017/12/26,11:40:00,156.40,156.40,156.38,156.40,125138
2017/12/26,11:41:00,156.40,156.41,156.36,156.36,7467
2017/12/26,11:42:00,156.36,156.38,156.35,156.38,3893
2017/12/26,11:43:00,156.38,156.40,156.38,156.39,2423
2017/12/26,11:44:00,156.39,156.41,156.39,156.41,13905
2017/12/26,11:45:00,156.41,156.45,156.41,156.43,28220
2017/12/26,11:46:00,156.43,156.43,156.39,156.41,10712
2017/12/26,11:47:00,156.41,156.45,156.41,156.43,15023
2017/12/26,11:48:00,156.42,156.45,156.42,156.45,10017
2017/12/26,11:49:00,156.45,156.45,156.43,156.43,7399
2017/12/26,11:50:00,156.44,156.45,156.42,156.43,5336
2017/12/26,11:51:00,156.44,156.46,156.43,156.45,8780
2017/12/26,11:52:00,156.45,156.46,156.44,156.46,2784
2017/12/26,11:53:00,156.45,156.45,156.39,156.40,16941
2017/12/26,11:54:00,156.40,156.42,156.39,156.42,29238
2017/12/26,11:55:00,156.42,156.43,156.38,156.40,16731
2017/12/26,11:56:00,156.40,156.42,156.40,156.41,5550
2017/12/26,11:57:00,156.41,156.45,156.41,156.44,12840
2017/12/26,11:58:00,156.44,156.49,156.43,156.48,20328
2017/12/26,11:59:00,156.48,156.48,156.44,156.44,10408
2017/12/26,12:00:00,156.44,156.45,156.44,156.45,9528
2017/12/26,12:01:00,156.46,156.46,156.43,156.45,10512
2017/12/26,12:02:00,156.45,156.46,156.42,156.44,46616
2017/12/26,12:03:00,156.43,156.45,156.42,156.44,9080
2017/12/26,12:04:00,156.44,156.49,156.44,156.48,12614
2017/12/26,12:05:00,156.48,156.51,156.48,156.51,18806
2017/12/26,12:06:00,156.50,156.52,156.49,156.51,22817
2017/12/26,12:07:00,156.51,156.53,156.50,156.51,11212
2017/12/26,12:08:00,156.51,156.54,156.51,156.52,6585
2017/12/26,12:09:00,156.52,156.54,156.52,156.54,4634
2017/12/26,12:10:00,156.54,156.57,156.54,156.54,12851
2017/12/26,12:11:00,156.54,156.58,156.54,156.55,44184
2017/12/26,12:12:00,156.55,156.55,156.51,156.51,24622
2017/12/26,12:13:00,156.50,156.52,156.50,156.51,4906
2017/12/26,12:14:00,156.50,156.51,156.49,156.50,12715
2017/12/26,12:15:00,156.50,156.51,156.47,156.47,7565
2017/12/26,12:16:00,156.47,156.50,156.47,156.48,16120
2017/12/26,12:17:00,156.49,156.50,156.48,156.49,12090
2017/12/26,12:18:00,156.49,156.49,156.45,156.46,15107
2017/12/26,12:19:00,156.46,156.48,156.45,156.47,375898
2017/12/26,12:20:00,156.47,156.48,156.46,156.46,15254
2017/12/26,12:21:00,156.46,156.48,156.44,156.47,72351
2017/12/26,12:22:00,156.47,156.51,156.47,156.49,25413
2017/12/26,12:23:00,156.49,156.53,156.49,156.51,28952
2017/12/26,12:24:00,156.51,156.52,156.51,156.52,9307
2017/12/26,12:25:00,156.51,156.52,156.48,156.49,21810
2017/12/26,12:26:00,156.48,156.50,156.48,156.48,18134
2017/12/26,12:27:00,156.48,156.50,156.48,156.49,5621
2017/12/26,12:28:00,156.48,156.50,156.47,156.49,11050
2017/12/26,12:29:00,156.49,156.49,156.48,156.48,3417
2017/12/26,12:30:00,156.48,156.48,156.47,156.48,4643
2017/12/26,12:31:00,156.48,156.52,156.47,156.52,3530
2017/12/26,12:32:00,156.52,156.53,156.51,156.51,7176
2017/12/26,12:33:00,156.51,156.54,156.51,156.54,380467
2017/12/26,12:34:00,156.54,156.54,156.51,156.51,9661
2017/12/26,12:35:00,156.51,156.54,156.51,156.53,2230
2017/12/26,12:36:00,156.53,156.57,156.53,156.57,28618
2017/12/26,12:37:00,156.57,156.57,156.56,156.57,12486
2017/12/26,12:38:00,156.57,156.62,156.57,156.61,40151
2017/12/26,12:39:00,156.62,156.62,156.60,156.61,2703
2017/12/26,12:40:00,156.61,156.61,156.57,156.57,15366
2017/12/26,12:41:00,156.59,156.62,156.59,156.62,4689
2017/12/26,12:42:00,156.62,156.64,156.61,156.63,11904
2017/12/26,12:43:00,156.64,156.66,156.64,156.65,8401
2017/12/26,12:44:00,156.64,156.72,156.64,156.71,66080
2017/12/26,12:45:00,156.71,156.72,156.67,156.67,9534
2017/12/26,12:46:00,156.67,156.68,156.67,156.67,10215
2017/12/26,12:47:00,156.67,156.68,156.66,156.66,15233
2017/12/26,12:48:00,156.66,156.67,156.65,156.65,24429
2017/12/26,12:49:00,156.65,156.65,156.64,156.65,1663
2017/12/26,12:50:00,156.65,156.68,156.65,156.68,8570
2017/12/26,12:51:00,156.66,156.66,156.62,156.62,7715
2017/12/26,12:52:00,156.63,156.63,156.60,156.62,35945
2017/12/26,12:53:00,156.62,156.64,156.62,156.63,6869
2017/12/26,12:54:00,156.63,156.64,156.61,156.62,12560
2017/12/26,12:55:00,156.63,156.63,156.60,156.62,9173
2017/12/26,12:56:00,156.62,156.64,156.62,156.63,14101
2017/12/26,12:57:00,156.64,156.68,156.63,156.67,76502
2017/12/26,12:58:00,156.67,156.70,156.66,156.69,59309
2017/12/26,12:59:00,156.69,156.69,156.65,156.65,7063
2017/12/26,13:00:00,156.65,156.66,156.64,156.64,14800
2017/12/26,13:01:00,156.64,156.67,156.64,156.67,3049
2017/12/26,13:02:00,156.67,156.68,156.66,156.66,5383
2017/12/26,13:03:00,156.66,156.66,156.64,156.65,10903
2017/12/26,13:04:00,156.65,156.66,156.65,156.65,9447
2017/12/26,13:05:00,156.65,156.66,156.65,156.65,16369
2017/12/26,13:06:00,156.65,156.65,156.62,156.62,7666
2017/12/26,13:07:00,156.62,156.62,156.59,156.60,41818
2017/12/26,13:08:00,156.60,156.61,156.60,156.61,7443
2017/12/26,13:09:00,156.61,156.61,156.59,156.59,3962
2017/12/26,13:10:00,156.59,156.60,156.59,156.60,8439
2017/12/26,13:11:00,156.60,156.60,156.57,156.57,12850
2017/12/26,13:12:00,156.57,156.57,156.56,156.57,14725
2017/12/26,13:13:00,156.58,156.61,156.57,156.60,12432
2017/12/26,13:14:00,156.60,156.60,156.57,156.59,8553
2017/12/26,13:15:00,156.59,156.59,156.57,156.57,2365
2017/12/26,13:16:00,156.57,156.61,156.57,156.61,21844
2017/12/26,13:17:00,156.60,156.60,156.55,156.56,38901
2017/12/26,13:18:00,156.55,156.57,156.54,156.57,7151
2017/12/26,13:19:00,156.57,156.57,156.57,156.57,444
2017/12/26,13:20:00,156.57,156.60,156.57,156.58,5556
2017/12/26,13:21:00,156.58,156.60,156.57,156.58,4524
2017/12/26,13:22:00,156.57,156.58,156.57,156.58,4403
2017/12/26,13:23:00,156.58,156.58,156.56,156.56,8033
2017/12/26,13:24:00,156.56,156.59,156.56,156.58,14670
2017/12/26,13:25:00,156.58,156.62,156.58,156.61,33610
2017/12/26,13:26:00,156.61,156.62,156.60,156.60,4412
2017/12/26,13:27:00,156.60,156.60,156.59,156.60,26114
2017/12/26,13:28:00,156.59,156.62,156.59,156.62,4963
2017/12/26,13:29:00,156.63,156.63,156.62,156.62,5223
2017/12/26,13:30:00,156.62,156.62,156.60,156.62,4865
2017/12/26,13:31:00,156.62,156.63,156.62,156.63,1883
2017/12/26,13:32:00,156.64,156.64,156.61,156.62,7149
2017/12/26,13:33:00,156.62,156.63,156.62,156.63,2507
2017/12/26,13:34:00,156.63,156.64,156.62,156.62,9829
2017/12/26,13:35:00,156.62,156.62,156.58,156.59,31388
2017/12/26,13:36:00,156.60,156.60,156.58,156.59,24946
2017/12/26,13:37:00,156.59,156.59,156.57,156.59,21486
2017/12/26,13:38:00,156.58,156.59,156.56,156.56,14854
2017/12/26,13:39:00,156.56,156.57,156.52,156.53,21979
2017/12/26,13:40:00,156.53,156.55,156.52,156.54,15724
2017/12/26,13:41:00,156.54,156.55,156.54,156.54,8104
2017/12/26,13:42:00,156.54,156.55,156.52,156.53,10791
2017/12/26,13:43:00,156.54,156.55,156.53,156.53,22429
2017/12/26,13:44:00,156.53,156.53,156.50,156.52,23868
2017/12/26,13:45:00,156.51,156.52,156.50,156.51,1150
2017/12/26,13:46:00,156.51,156.51,156.49,156.49,8394
2017/12/26,13:47:00,156.50,156.57,156.48,156.56,75983
2017/12/26,13:48:00,156.56,156.57,156.54,156.56,22017
2017/12/26,13:49:00,156.55,156.56,156.54,156.54,3160
2017/12/26,13:50:00,156.54,156.55,156.54,156.55,1291
2017/12/26,13:51:00,156.55,156.55,156.54,156.55,3527
2017/12/26,13:52:00,156.56,156.58,156.56,156.57,5891
2017/12/26,13:53:00,156.58,156.59,156.57,156.59,2664
2017/12/26,13:54:00,156.59,156.61,156.58,156.59,19657
2017/12/26,13:55:00,156.59,156.61,156.59,156.60,3880
2017/12/26,13:56:00,156.59,156.59,156.57,156.57,23200
2017/12/26,13:57:00,156.57,156.58,156.57,156.57,74287
2017/12/26,13:58:00,156.57,156.58,156.57,156.57,14831
2017/12/26,13:59:00,156.57,156.57,156.54,156.56,84347
2017/12/26,14:00:00,156.56,156.56,156.55,156.56,8687
2017/12/26,14:01:00,156.56,156.57,156.55,156.56,8239
2017/12/26,14:02:00,156.56,156.56,156.54,156.56,8557
2017/12/26,14:03:00,156.56,156.57,156.56,156.56,6848
2017/12/26,14:04:00,156.57,156.59,156.54,156.56,22171
2017/12/26,14:05:00,156.56,156.57,156.56,156.56,9186
2017/12/26,14:06:00,156.56,156.57,156.55,156.57,33912
2017/12/26,14:07:00,156.57,156.57,156.56,156.57,21513
2017/12/26,14:08:00,156.55,156.55,156.54,156.54,8521
2017/12/26,14:09:00,156.56,156.56,156.54,156.55,7726
2017/12/26,14:10:00,156.54,156.55,156.54,156.54,6089
2017/12/26,14:11:00,156.55,156.57,156.54,156.57,5883
2017/12/26,14:12:00,156.57,156.57,156.56,156.56,1815
2017/12/26,14:13:00,156.56,156.57,156.53,156.53,73483
2017/12/26,14:14:00,156.53,156.54,156.52,156.52,90830
2017/12/26,14:15:00,156.53,156.53,156.50,156.51,95631
2017/12/26,14:16:00,156.50,156.52,156.50,156.50,130452
2017/12/26,14:17:00,156.51,156.51,156.47,156.50,107437
2017/12/26,14:18:00,156.50,156.52,156.50,156.51,43466
2017/12/26,14:19:00,156.51,156.53,156.50,156.50,9696
2017/12/26,14:20:00,156.50,156.51,156.50,156.51,21014
2017/12/26,14:21:00,156.51,156.52,156.50,156.51,10128
2017/12/26,14:22:00,156.51,156.53,156.51,156.53,61501
2017/12/26,14:23:00,156.53,156.53,156.51,156.52,45658
2017/12/26,14:24:00,156.52,156.53,156.51,156.53,587589
2017/12/26,14:25:00,156.53,156.53,156.51,156.51,1379
2017/12/26,14:26:00,156.51,156.53,156.51,156.53,5072
2017/12/26,14:27:00,156.53,156.53,156.50,156.51,52954
2017/12/26,14:28:00,156.51,156.53,156.49,156.53,38086
2017/12/26,14:29:00,156.52,156.53,156.51,156.53,39115
2017/12/26,14:30:00,156.53,156.54,156.52,156.53,12361
2017/12/26,14:31:00,156.53,156.55,156.53,156.54,252842
2017/12/26,14:32:00,156.54,156.55,156.53,156.53,29634
2017/12/26,14:33:00,156.53,156.56,156.53,156.56,38357
2017/12/26,14:34:00,156.55,156.56,156.54,156.54,23855
2017/12/26,14:35:00,156.55,156.56,156.54,156.54,15656
2017/12/26,14:36:00,156.54,156.56,156.54,156.56,6609
2017/12/26,14:37:00,156.56,156.57,156.54,156.54,9825
2017/12/26,14:38:00,156.54,156.55,156.53,156.53,52697
2017/12/26,14:39:00,156.53,156.54,156.52,156.53,23273
2017/12/26,14:40:00,156.52,156.54,156.52,156.54,20671
2017/12/26,14:41:00,156.54,156.56,156.53,156.53,25715
2017/12/26,14:42:00,156.54,156.54,156.52,156.52,3028
2017/12/26,14:43:00,156.52,156.52,156.51,156.51,2827
2017/12/26,14:44:00,156.51,156.53,156.51,156.52,2428
2017/12/26,14:45:00,156.52,156.52,156.51,156.51,5227
2017/12/26,14:46:00,156.51,156.53,156.49,156.51,32126
2017/12/26,14:47:00,156.51,156.53,156.50,156.51,10294
2017/12/26,14:48:00,156.51,156.52,156.51,156.51,7763
2017/12/26,14:49:00,156.50,156.52,156.49,156.52,7490
2017/12/26,14:50:00,156.52,156.52,156.51,156.51,13574
2017/12/26,14:51:00,156.51,156.52,156.48,156.49,68747
2017/12/26,14:52:00,156.49,156.50,156.48,156.49,904091
2017/12/26,14:53:00,156.49,156.50,156.49,156.50,59374
2017/12/26,14:54:00,156.49,156.51,156.49,156.51,35829
2017/12/26,14:55:00,156.51,156.52,156.50,156.52,10002
2017/12/26,14:56:00,156.51,156.53,156.50,156.51,77248
2017/12/26,14:57:00,156.51,156.51,156.51,156.51,55122
2017/12/26,14:58:00,156.51,156.51,156.50,156.51,15067
2017/12/26,14:59:00,156.50,156.51,156.49,156.49,25738
2017/12/26,15:00:00,156.49,156.50,156.48,156.50,120868
2017/12/26,15:01:00,156.50,156.51,156.49,156.50,24620
2017/12/26,15:02:00,156.49,156.52,156.49,156.51,17560
2017/12/26,15:03:00,156.51,156.51,156.49,156.50,6123
2017/12/26,15:04:00,156.51,156.53,156.51,156.52,31041
2017/12/26,15:05:00,156.51,156.52,156.49,156.49,42802
2017/12/26,15:06:00,156.48,156.49,156.45,156.49,57009
2017/12/26,15:07:00,156.49,156.51,156.48,156.50,17137
2017/12/26,15:08:00,156.49,156.51,156.49,156.49,32164
2017/12/26,15:09:00,156.50,156.51,156.49,156.51,14054
2017/12/26,15:10:00,156.51,156.52,156.50,156.52,49640
2017/12/26,15:11:00,156.51,156.52,156.48,156.49,4946
2017/12/26,15:12:00,156.49,156.51,156.49,156.50,13309
2017/12/26,15:13:00,156.50,156.50,156.46,156.46,86856
2017/12/26,15:14:00,156.46,156.50,156.46,156.49,9882
2017/12/26,15:15:00,156.48,156.50,156.48,156.50,47562
2017/12/26,15:16:00,156.49,156.51,156.48,156.51,25157
2017/12/26,15:17:00,156.51,156.51,156.48,156.50,47629
2017/12/26,15:18:00,156.50,156.50,156.49,156.50,22004
2017/12/26,15:19:00,156.50,156.50,156.49,156.49,23498
2017/12/26,15:20:00,156.49,156.50,156.45,156.46,125958
2017/12/26,15:21:00,156.45,156.48,156.45,156.47,36264
2017/12/26,15:22:00,156.48,156.50,156.47,156.48,18064
2017/12/26,15:23:00,156.48,156.49,156.48,156.48,4125
2017/12/26,15:24:00,156.48,156.50,156.48,156.48,5198
2017/12/26,15:25:00,156.48,156.49,156.43,156.43,114699
2017/12/26,15:26:00,156.44,156.45,156.44,156.45,7572
2017/12/26,15:27:00,156.45,156.46,156.43,156.44,9290
2017/12/26,15:28:00,156.43,156.44,156.43,156.43,10119
2017/12/26,15:29:00,156.43,156.44,156.40,156.40,16011
2017/12/26,15:30:00,156.40,156.41,156.38,156.39,18764
2017/12/26,15:31:00,156.39,156.41,156.39,156.40,57006
2017/12/26,15:32:00,156.40,156.40,156.38,156.39,27064
2017/12/26,15:33:00,156.39,156.41,156.38,156.40,117564
2017/12/26,15:34:00,156.41,156.41,156.37,156.37,12709
2017/12/26,15:35:00,156.37,156.38,156.35,156.37,28531
2017/12/26,15:36:00,156.37,156.38,156.35,156.36,9101
2017/12/26,15:37:00,156.35,156.37,156.35,156.37,20444
2017/12/26,15:38:00,156.37,156.39,156.35,156.38,49455
2017/12/26,15:39:00,156.38,156.43,156.37,156.43,43205
2017/12/26,15:40:00,156.43,156.43,156.39,156.40,24168
2017/12/26,15:41:00,156.40,156.41,156.39,156.41,121017
2017/12/26,15:42:00,156.41,156.42,156.40,156.40,33027
2017/12/26,15:43:00,156.40,156.43,156.40,156.43,29631
2017/12/26,15:44:00,156.43,156.45,156.43,156.44,81783
2017/12/26,15:45:00,156.45,156.46,156.42,156.43,43258
2017/12/26,15:46:00,156.44,156.46,156.43,156.45,46251
2017/12/26,15:47:00,156.46,156.46,156.45,156.46,25676
2017/12/26,15:48:00,156.46,156.48,156.45,156.47,71936
2017/12/26,15:49:00,156.47,156.47,156.44,156.44,130087
2017/12/26,15:50:00,156.44,156.47,156.44,156.46,63578
2017/12/26,15:51:00,156.47,156.54,156.46,156.50,220233
2017/12/26,15:52:00,156.51,156.51,156.47,156.48,23608
2017/12/26,15:53:00,156.48,156.48,156.45,156.45,58508
2017/12/26,15:54:00,156.45,156.45,156.41,156.42,99835
2017/12/26,15:55:00,156.42,156.44,156.41,156.44,55061
2017/12/26,15:56:00,156.44,156.47,156.43,156.46,118379
2017/12/26,15:57:00,156.46,156.47,156.43,156.45,74654
2017/12/26,15:58:00,156.44,156.49,156.44,156.49,177188
2017/12/26,15:59:00,156.49,156.51,156.47,156.50,214176
2017/12/26,16:00:00,156.50,156.57,156.43,156.52,554100
2017/12/27,09:31:00,156.52,156.71,156.51,156.64,300212
2017/12/27,09:32:00,156.63,156.69,156.60,156.67,47893
2017/12/27,09:33:00,156.66,156.71,156.62,156.64,39857
2017/12/27,09:34:00,156.64,156.64,156.56,156.57,152233
2017/12/27,09:35:00,156.57,156.58,156.53,156.57,28750
2017/12/27,09:36:00,156.57,156.57,156.51,156.51,20746
2017/12/27,09:37:00,156.51,156.54,156.42,156.54,77295
2017/12/27,09:38:00,156.54,156.63,156.54,156.61,28007
2017/12/27,09:39:00,156.63,156.67,156.62,156.66,40082
2017/12/27,09:40:00,156.66,156.72,156.65,156.66,58574
2017/12/27,09:41:00,156.67,156.70,156.64,156.66,120566
2017/12/27,09:42:00,156.67,156.71,156.66,156.66,24305
2017/12/27,09:43:00,156.66,156.69,156.66,156.66,8567
2017/12/27,09:44:00,156.66,156.75,156.66,156.75,51685
2017/12/27,09:45:00,156.75,156.77,156.71,156.71,28127
2017/12/27,09:46:00,156.73,156.76,156.72,156.75,33875
2017/12/27,09:47:00,156.74,156.79,156.72,156.72,17350
2017/12/27,09:48:00,156.72,156.72,156.68,156.71,35767
2017/12/27,09:49:00,156.71,156.74,156.66,156.67,72095
2017/12/27,09:50:00,156.67,156.70,156.66,156.69,11386
2017/12/27,09:51:00,156.70,156.71,156.69,156.70,30910
2017/12/27,09:52:00,156.70,156.73,156.69,156.69,18848
2017/12/27,09:53:00,156.69,156.70,156.68,156.69,22217
2017/12/27,09:54:00,156.69,156.71,156.67,156.68,76525
2017/12/27,09:55:00,156.69,156.70,156.66,156.66,19732
2017/12/27,09:56:00,156.67,156.70,156.67,156.68,5899
2017/12/27,09:57:00,156.68,156.72,156.68,156.71,28904
2017/12/27,09:58:00,156.72,156.74,156.72,156.72,4658
2017/12/27,09:59:00,156.72,156.74,156.72,156.74,14405
2017/12/27,10:00:00,156.74,156.76,156.73,156.76,25522
2017/12/27,10:01:00,156.77,156.88,156.77,156.82,108350
2017/12/27,10:02:00,156.82,156.85,156.80,156.84,110821
2017/12/27,10:03:00,156.84,156.85,156.82,156.83,30196
2017/12/27,10:04:00,156.83,156.87,156.80,156.82,98675
2017/12/27,10:05:00,156.81,156.81,156.77,156.80,24087
2017/12/27,10:06:00,156.80,156.84,156.79,156.81,48807
2017/12/27,10:07:00,156.81,156.82,156.77,156.79,22284
2017/12/27,10:08:00,156.79,156.82,156.79,156.82,19095
2017/12/27,10:09:00,156.81,156.84,156.79,156.79,37923
2017/12/27,10:10:00,156.79,156.82,156.79,156.80,9178
2017/12/27,10:11:00,156.80,156.84,156.80,156.81,10232
2017/12/27,10:12:00,156.80,156.81,156.79,156.80,4781
2017/12/27,10:13:00,156.80,156.81,156.78,156.81,8196
2017/12/27,10:14:00,156.81,156.82,156.79,156.82,15171
2017/12/27,10:15:00,156.82,156.87,156.82,156.86,37813
2017/12/27,10:16:00,156.86,156.89,156.84,156.84,55595
2017/12/27,10:17:00,156.85,156.86,156.82,156.82,16580
2017/12/27,10:18:00,156.83,156.85,156.82,156.85,7566
2017/12/27,10:19:00,156.84,156.84,156.82,156.83,4162
2017/12/27,10:20:00,156.83,156.87,156.82,156.86,7295
2017/12/27,10:21:00,156.87,156.90,156.87,156.88,22779
2017/12/27,10:22:00,156.88,156.91,156.88,156.91,29415
2017/12/27,10:23:00,156.91,156.93,156.90,156.93,24697
2017/12/27,10:24:00,156.93,156.94,156.91,156.94,22737
2017/12/27,10:25:00,156.93,156.94,156.90,156.93,89607
2017/12/27,10:26:00,156.93,156.94,156.91,156.92,19229
2017/12/27,10:27:00,156.92,156.93,156.89,156.92,15649
2017/12/27,10:28:00,156.92,156.94,156.91,156.92,19855
2017/12/27,10:29:00,156.92,156.92,156.89,156.90,11137
2017/12/27,10:30:00,156.90,156.92,156.90,156.90,273151
2017/12/27,10:31:00,156.90,156.90,156.88,156.89,10080
2017/12/27,10:32:00,156.89,156.91,156.87,156.89,11904
2017/12/27,10:33:00,156.89,156.90,156.88,156.88,26130
2017/12/27,10:34:00,156.89,156.91,156.88,156.91,6676
2017/12/27,10:35:00,156.91,156.91,156.86,156.86,8612
2017/12/27,10:36:00,156.86,156.87,156.84,156.87,130964
2017/12/27,10:37:00,156.87,156.87,156.85,156.85,13247
2017/12/27,10:38:00,156.85,156.85,156.82,156.83,11339
2017/12/27,10:39:00,156.84,156.86,156.83,156.85,116797
2017/12/27,10:40:00,156.85,156.85,156.81,156.82,35506
2017/12/27,10:41:00,156.82,156.86,156.82,156.85,11305
2017/12/27,10:42:00,156.85,156.88,156.85,156.88,526833
2017/12/27,10:43:00,156.87,156.88,156.85,156.88,9309
2017/12/27,10:44:00,156.88,156.89,156.86,156.86,11490
2017/12/27,10:45:00,156.86,156.91,156.85,156.91,11117
2017/12/27,10:46:00,156.90,156.90,156.89,156.89,7423
2017/12/27,10:47:00,156.89,156.92,156.89,156.92,18028
2017/12/27,10:48:00,156.92,156.92,156.90,156.91,14630
2017/12/27,10:49:00,156.91,156.91,156.88,156.89,19724
2017/12/27,10:50:00,156.89,156.90,156.88,156.90,9047
2017/12/27,10:51:00,156.90,156.92,156.90,156.91,7245
2017/12/27,10:52:00,156.91,156.94,156.91,156.92,17484
2017/12/27,10:53:00,156.91,156.93,156.91,156.93,21606
2017/12/27,10:54:00,156.93,156.93,156.87,156.90,21038
2017/12/27,10:55:00,156.89,156.92,156.89,156.91,449497
2017/12/27,10:56:00,156.91,156.92,156.88,156.90,42497
2017/12/27,10:57:00,156.91,156.91,156.88,156.88,16783
2017/12/27,10:58:00,156.88,156.89,156.87,156.88,8308
2017/12/27,10:59:00,156.88,156.89,156.88,156.89,6143
2017/12/27,11:00:00,156.88,156.90,156.87,156.88,18859
2017/12/27,11:01:00,156.88,156.92,156.88,156.92,22033
2017/12/27,11:02:00,156.92,156.96,156.92,156.95,41090
2017/12/27,11:03:00,156.96,156.96,156.94,156.94,10256
2017/12/27,11:04:00,156.94,156.95,156.93,156.94,20492
2017/12/27,11:05:00,156.94,156.96,156.93,156.93,259210
2017/12/27,11:06:00,156.93,156.93,156.90,156.91,8893
2017/12/27,11:07:00,156.91,156.91,156.90,156.91,4096
2017/12/27,11:08:00,156.91,156.92,156.89,156.90,9990
2017/12/27,11:09:00,156.90,156.91,156.89,156.90,16724
2017/12/27,11:10:00,156.90,156.91,156.89,156.90,15612
2017/12/27,11:11:00,156.90,156.90,156.88,156.89,5398
2017/12/27,11:12:00,156.89,156.90,156.89,156.89,1991
2017/12/27,11:13:00,156.89,156.92,156.89,156.90,98040
2017/12/27,11:14:00,156.89,156.90,156.89,156.90,7027
2017/12/27,11:15:00,156.90,156.92,156.85,156.85,90295
2017/12/27,11:16:00,156.85,156.86,156.83,156.85,230213
2017/12/27,11:17:00,156.85,156.86,156.82,156.82,90642
2017/12/27,11:18:00,156.82,156.84,156.81,156.83,22389
2017/12/27,11:19:00,156.83,156.84,156.81,156.82,67508
2017/12/27,11:20:00,156.83,156.84,156.80,156.84,175351
2017/12/27,11:21:00,156.84,156.84,156.81,156.81,940971
2017/12/27,11:22:00,156.82,156.84,156.82,156.83,36076
2017/12/27,11:23:00,156.83,156.85,156.83,156.83,32238
2017/12/27,11:24:00,156.83,156.83,156.71,156.75,310413
2017/12/27,11:25:00,156.75,156.76,156.72,156.74,223535
2017/12/27,11:26:00,156.74,156.79,156.74,156.79,47631
2017/12/27,11:27:00,156.78,156.79,156.74,156.76,30982
2017/12/27,11:28:00,156.76,156.79,156.76,156.78,20175
2017/12/27,11:29:00,156.78,156.81,156.78,156.81,45951
2017/12/27,11:30:00,156.81,156.81,156.79,156.80,66969
2017/12/27,11:31:00,156.80,156.81,156.78,156.81,58220
2017/12/27,11:32:00,156.80,156.81,156.77,156.77,12383
2017/12/27,11:33:00,156.78,156.79,156.76,156.79,594650
2017/12/27,11:34:00,156.79,156.79,156.76,156.77,13904
2017/12/27,11:35:00,156.76,156.80,156.76,156.79,10919
2017/12/27,11:36:00,156.79,156.79,156.69,156.69,53534
2017/12/27,11:37:00,156.69,156.75,156.69,156.73,53244
2017/12/27,11:38:00,156.72,156.74,156.70,156.72,141539
2017/12/27,11:39:00,156.72,156.73,156.70,156.70,124481
2017/12/27,11:40:00,156.70,156.74,156.70,156.73,21091
2017/12/27,11:41:00,156.73,156.73,156.68,156.70,8416
2017/12/27,11:42:00,156.70,156.72,156.70,156.72,14720
2017/12/27,11:43:00,156.72,156.72,156.55,156.56,129893
2017/12/27,11:44:00,156.56,156.62,156.53,156.61,51410
2017/12/27,11:45:00,156.61,156.61,156.58,156.59,36813
2017/12/27,11:46:00,156.60,156.64,156.59,156.64,128699
2017/12/27,11:47:00,156.63,156.65,156.63,156.64,30606
2017/12/27,11:48:00,156.64,156.65,156.63,156.63,93812
2017/12/27,11:49:00,156.63,156.65,156.62,156.65,36992
2017/12/27,11:50:00,156.65,156.65,156.64,156.65,19924
2017/12/27,11:51:00,156.65,156.66,156.64,156.65,84622
2017/12/27,11:52:00,156.65,156.65,156.61,156.62,39352
2017/12/27,11:53:00,156.62,156.65,156.62,156.65,23129
2017/12/27,11:54:00,156.65,156.65,156.62,156.62,31877
2017/12/27,11:55:00,156.63,156.63,156.62,156.62,7084
2017/12/27,11:56:00,156.63,156.64,156.63,156.63,23499
2017/12/27,11:57:00,156.63,156.65,156.60,156.61,208354
2017/12/27,11:58:00,156.61,156.64,156.60,156.60,567566
2017/12/27,11:59:00,156.60,156.63,156.60,156.62,10542
2017/12/27,12:00:00,156.62,156.62,156.49,156.53,64546
2017/12/27,12:01:00,156.53,156.53,156.45,156.53,118181
2017/12/27,12:02:00,156.53,156.57,156.53,156.56,37976
2017/12/27,12:03:00,156.56,156.59,156.56,156.58,24499
2017/12/27,12:04:00,156.58,156.62,156.58,156.60,25768
2017/12/27,12:05:00,156.59,156.60,156.55,156.58,37054
2017/12/27,12:06:00,156.59,156.64,156.59,156.64,35916
2017/12/27,12:07:00,156.63,156.64,156.61,156.64,26574
2017/12/27,12:08:00,156.64,156.66,156.63,156.66,10673
2017/12/27,12:09:00,156.66,156.66,156.64,156.64,5218
2017/12/27,12:10:00,156.64,156.66,156.64,156.65,7435
2017/12/27,12:11:00,156.65,156.67,156.65,156.66,3521
2017/12/27,12:12:00,156.65,156.66,156.64,156.66,7674
2017/12/27,12:13:00,156.66,156.66,156.65,156.65,12924
2017/12/27,12:14:00,156.65,156.65,156.63,156.63,309174
2017/12/27,12:15:00,156.63,156.64,156.62,156.63,12651
2017/12/27,12:16:00,156.63,156.63,156.62,156.63,13627
2017/12/27,12:17:00,156.63,156.65,156.62,156.63,39806
2017/12/27,12:18:00,156.63,156.64,156.63,156.64,12968
2017/12/27,12:19:00,156.64,156.65,156.62,156.62,12519
2017/12/27,12:20:00,156.61,156.61,156.59,156.61,24012
2017/12/27,12:21:00,156.61,156.62,156.60,156.61,23348
2017/12/27,12:22:00,156.60,156.62,156.59,156.62,101799
2017/12/27,12:23:00,156.62,156.66,156.62,156.66,57040
2017/12/27,12:24:00,156.65,156.67,156.65,156.66,5433
2017/12/27,12:25:00,156.66,156.67,156.65,156.66,16165
2017/12/27,12:26:00,156.65,156.65,156.62,156.62,57094
2017/12/27,12:27:00,156.62,156.63,156.61,156.62,12353
2017/12/27,12:28:00,156.62,156.63,156.60,156.63,18966
2017/12/27,12:29:00,156.63,156.64,156.62,156.63,7048
2017/12/27,12:30:00,156.63,156.63,156.61,156.61,5935
2017/12/27,12:31:00,156.61,156.62,156.59,156.62,13953
2017/12/27,12:32:00,156.62,156.65,156.62,156.63,8111
2017/12/27,12:33:00,156.63,156.66,156.63,156.66,18580
2017/12/27,12:34:00,156.66,156.66,156.63,156.63,5197
2017/12/27,12:35:00,156.63,156.64,156.63,156.63,18000
2017/12/27,12:36:00,156.63,156.64,156.62,156.62,10526
2017/12/27,12:37:00,156.61,156.63,156.61,156.63,10304
2017/12/27,12:38:00,156.63,156.65,156.62,156.64,11158
2017/12/27,12:39:00,156.64,156.65,156.63,156.63,1877
2017/12/27,12:40:00,156.63,156.64,156.63,156.64,2364
2017/12/27,12:41:00,156.64,156.67,156.64,156.66,7384
2017/12/27,12:42:00,156.66,156.68,156.66,156.67,7848
2017/12/27,12:43:00,156.67,156.69,156.65,156.69,540170
2017/12/27,12:44:00,156.69,156.71,156.68,156.70,13988
2017/12/27,12:45:00,156.70,156.70,156.68,156.68,7418
2017/12/27,12:46:00,156.69,156.70,156.68,156.68,2938
2017/12/27,12:47:00,156.68,156.69,156.67,156.67,6237
2017/12/27,12:48:00,156.67,156.67,156.66,156.67,23927
2017/12/27,12:49:00,156.66,156.67,156.64,156.64,16576
2017/12/27,12:50:00,156.64,156.65,156.64,156.64,12795
2017/12/27,12:51:00,156.63,156.64,156.61,156.63,16763
2017/12/27,12:52:00,156.63,156.65,156.63,156.63,5548
2017/12/27,12:53:00,156.63,156.64,156.63,156.64,8770
2017/12/27,12:54:00,156.64,156.64,156.62,156.62,3579
2017/12/27,12:55:00,156.62,156.62,156.61,156.62,13940
2017/12/27,12:56:00,156.62,156.64,156.62,156.63,7519
2017/12/27,12:57:00,156.63,156.63,156.62,156.63,2774
2017/12/27,12:58:00,156.62,156.63,156.58,156.58,50172
2017/12/27,12:59:00,156.58,156.58,156.54,156.57,66626
2017/12/27,13:00:00,156.56,156.58,156.56,156.58,12854
2017/12/27,13:01:00,156.57,156.58,156.55,156.55,42960
2017/12/27,13:02:00,156.55,156.55,156.52,156.52,30157
2017/12/27,13:03:00,156.53,156.57,156.52,156.56,41473
2017/12/27,13:04:00,156.56,156.57,156.55,156.55,16794
2017/12/27,13:05:00,156.55,156.55,156.53,156.53,2189
2017/12/27,13:06:00,156.53,156.57,156.53,156.55,98324
2017/12/27,13:07:00,156.55,156.56,156.54,156.56,45468
2017/12/27,13:08:00,156.56,156.57,156.56,156.57,6842
2017/12/27,13:09:00,156.57,156.58,156.54,156.57,18157
2017/12/27,13:10:00,156.57,156.57,156.54,156.55,2808
2017/12/27,13:11:00,156.54,156.58,156.54,156.57,22293
2017/12/27,13:12:00,156.57,156.59,156.57,156.58,9374
2017/12/27,13:13:00,156.58,156.59,156.57,156.57,3335
2017/12/27,13:14:00,156.57,156.58,156.56,156.58,17865
2017/12/27,13:15:00,156.58,156.59,156.57,156.57,4332
2017/12/27,13:16:00,156.57,156.59,156.57,156.59,4581
2017/12/27,13:17:00,156.60,156.61,156.59,156.59,29299
2017/12/27,13:18:00,156.58,156.59,156.58,156.59,8368
2017/12/27,13:19:00,156.58,156.59,156.58,156.59,11044
2017/12/27,13:20:00,156.60,156.60,156.57,156.57,4759
2017/12/27,13:21:00,156.57,156.58,156.56,156.56,21901
2017/12/27,13:22:00,156.56,156.56,156.53,156.55,30308
2017/12/27,13:23:00,156.55,156.56,156.54,156.56,22115
2017/12/27,13:24:00,156.56,156.58,156.56,156.57,7249
2017/12/27,13:25:00,156.57,156.57,156.56,156.57,16200
2017/12/27,13:26:00,156.58,156.61,156.58,156.59,61756
2017/12/27,13:27:00,156.59,156.62,156.59,156.61,12368
2017/12/27,13:28:00,156.61,156.62,156.59,156.61,19230
2017/12/27,13:29:00,156.61,156.61,156.58,156.58,6259
2017/12/27,13:30:00,156.58,156.59,156.56,156.56,4786
2017/12/27,13:31:00,156.57,156.57,156.55,156.57,2376
2017/12/27,13:32:00,156.57,156.58,156.56,156.56,20983
2017/12/27,13:33:00,156.56,156.59,156.56,156.59,21135
2017/12/27,13:34:00,156.58,156.61,156.58,156.61,511513
2017/12/27,13:35:00,156.61,156.62,156.60,156.60,35989
2017/12/27,13:36:00,156.60,156.61,156.56,156.56,108693
2017/12/27,13:37:00,156.56,156.56,156.55,156.56,6898
2017/12/27,13:38:00,156.56,156.60,156.56,156.60,11209
2017/12/27,13:39:00,156.60,156.62,156.59,156.61,25509
2017/12/27,13:40:00,156.61,156.62,156.60,156.60,10468
2017/12/27,13:41:00,156.60,156.62,156.60,156.62,24520
2017/12/27,13:42:00,156.61,156.61,156.58,156.59,21879
2017/12/27,13:43:00,156.59,156.59,156.57,156.57,20128
2017/12/27,13:44:00,156.58,156.59,156.56,156.59,32991
2017/12/27,13:45:00,156.59,156.60,156.58,156.59,22004
2017/12/27,13:46:00,156.59,156.60,156.57,156.57,16544
2017/12/27,13:47:00,156.57,156.59,156.57,156.58,32642
2017/12/27,13:48:00,156.58,156.59,156.56,156.57,10710
2017/12/27,13:49:00,156.56,156.58,156.56,156.58,13072
2017/12/27,13:50:00,156.57,156.59,156.57,156.59,7273
2017/12/27,13:51:00,156.59,156.60,156.59,156.59,5278
2017/12/27,13:52:00,156.60,156.60,156.58,156.58,15448
2017/12/27,13:53:00,156.58,156.59,156.56,156.57,50956
2017/12/27,13:54:00,156.56,156.56,156.54,156.55,30107
2017/12/27,13:55:00,156.54,156.56,156.54,156.55,8344
2017/12/27,13:56:00,156.55,156.55,156.53,156.54,17423
2017/12/27,13:57:00,156.54,156.58,156.54,156.56,18096
2017/12/27,13:58:00,156.56,156.57,156.55,156.56,6677
2017/12/27,13:59:00,156.56,156.59,156.56,156.59,512185
2017/12/27,14:00:00,156.59,156.61,156.58,156.60,542920
2017/12/27,14:01:00,156.60,156.62,156.59,156.62,545946
2017/12/27,14:02:00,156.62,156.62,156.60,156.61,503621
2017/12/27,14:03:00,156.60,156.60,156.59,156.59,3561
2017/12/27,14:04:00,156.58,156.58,156.57,156.57,5302
2017/12/27,14:05:00,156.57,156.58,156.55,156.56,47073
2017/12/27,14:06:00,156.56,156.56,156.54,156.54,13524
2017/12/27,14:07:00,156.54,156.56,156.54,156.55,44441
2017/12/27,14:08:00,156.56,156.58,156.54,156.58,15365
2017/12/27,14:09:00,156.58,156.58,156.57,156.58,37718
2017/12/27,14:10:00,156.58,156.59,156.57,156.58,31777
2017/12/27,14:11:00,156.58,156.59,156.57,156.59,57594
2017/12/27,14:12:00,156.59,156.59,156.56,156.57,48283
2017/12/27,14:13:00,156.57,156.57,156.55,156.55,37207
2017/12/27,14:14:00,156.55,156.56,156.52,156.53,53190
2017/12/27,14:15:00,156.53,156.55,156.53,156.54,25409
2017/12/27,14:16:00,156.56,156.58,156.55,156.57,74795
2017/12/27,14:17:00,156.57,156.58,156.56,156.58,63175
2017/12/27,14:18:00,156.57,156.59,156.57,156.59,11153
2017/12/27,14:19:00,156.59,156.59,156.57,156.57,41208
2017/12/27,14:20:00,156.57,156.58,156.56,156.56,28088
2017/12/27,14:21:00,156.56,156.56,156.49,156.51,53480
2017/12/27,14:22:00,156.51,156.51,156.51,156.51,7260
2017/12/27,14:23:00,156.51,156.53,156.51,156.53,33189
2017/12/27,14:24:00,156.53,156.54,156.53,156.54,44310
2017/12/27,14:25:00,156.54,156.56,156.53,156.54,63324
2017/12/27,14:26:00,156.54,156.56,156.54,156.55,486995
2017/12/27,14:27:00,156.55,156.57,156.55,156.56,21035
2017/12/27,14:28:00,156.56,156.57,156.55,156.56,30017
2017/12/27,14:29:00,156.56,156.57,156.54,156.54,41251
2017/12/27,14:30:00,156.55,156.56,156.54,156.55,14768
2017/12/27,14:31:00,156.56,156.58,156.54,156.54,52875
2017/12/27,14:32:00,156.54,156.55,156.53,156.54,43728
2017/12/27,14:33:00,156.54,156.55,156.53,156.54,129953
2017/12/27,14:34:00,156.54,156.55,156.54,156.54,10544
2017/12/27,14:35:00,156.54,156.54,156.52,156.53,43510
2017/12/27,14:36:00,156.53,156.53,156.52,156.53,10063
2017/12/27,14:37:00,156.53,156.54,156.53,156.53,9707
2017/12/27,14:38:00,156.54,156.56,156.51,156.52,87507
2017/12/27,14:39:00,156.51,156.52,156.45,156.48,106218
2017/12/27,14:40:00,156.48,156.56,156.48,156.56,77408
2017/12/27,14:41:00,156.56,156.57,156.54,156.55,79244
2017/12/27,14:42:00,156.55,156.56,156.54,156.56,119054
2017/12/27,14:43:00,156.56,156.58,156.55,156.58,106677
2017/12/27,14:44:00,156.58,156.58,156.56,156.56,38431
2017/12/27,14:45:00,156.57,156.57,156.56,156.56,40761
2017/12/27,14:46:00,156.56,156.56,156.52,156.53,59054
2017/12/27,14:47:00,156.53,156.54,156.52,156.54,27508
2017/12/27,14:48:00,156.54,156.55,156.51,156.52,62618
2017/12/27,14:49:00,156.52,156.54,156.52,156.53,48651
2017/12/27,14:50:00,156.53,156.53,156.51,156.52,30579
2017/12/27,14:51:00,156.52,156.52,156.51,156.51,74954
2017/12/27,14:52:00,156.51,156.51,156.43,156.44,144538
2017/12/27,14:53:00,156.44,156.50,156.44,156.49,34588
2017/12/27,14:54:00,156.49,156.51,156.48,156.50,61314
2017/12/27,14:55:00,156.50,156.51,156.48,156.48,54770
2017/12/27,14:56:00,156.48,156.48,156.47,156.47,18734
2017/12/27,14:57:00,156.48,156.49,156.48,156.48,13294
2017/12/27,14:58:00,156.48,156.49,156.47,156.47,19428
2017/12/27,14:59:00,156.48,156.48,156.47,156.48,26835
2017/12/27,15:00:00,156.48,156.50,156.47,156.50,78850
2017/12/27,15:01:00,156.50,156.50,156.48,156.50,38277
2017/12/27,15:02:00,156.50,156.51,156.49,156.50,62016
2017/12/27,15:03:00,156.50,156.52,156.50,156.52,22278
2017/12/27,15:04:00,156.52,156.55,156.51,156.52,72132
2017/12/27,15:05:00,156.52,156.52,156.50,156.50,41918
2017/12/27,15:06:00,156.51,156.51,156.49,156.49,33979
2017/12/27,15:07:00,156.49,156.50,156.48,156.48,17919
2017/12/27,15:08:00,156.48,156.52,156.48,156.50,31499
2017/12/27,15:09:00,156.50,156.53,156.50,156.52,20725
2017/12/27,15:10:00,156.53,156.54,156.51,156.52,39439
2017/12/27,15:11:00,156.52,156.52,156.51,156.51,7353
2017/12/27,15:12:00,156.52,156.52,156.52,156.52,9871
2017/12/27,15:13:00,156.52,156.54,156.52,156.52,34077
2017/12/27,15:14:00,156.51,156.54,156.51,156.52,15388
2017/12/27,15:15:00,156.51,156.52,156.51,156.51,33402
2017/12/27,15:16:00,156.51,156.51,156.49,156.49,10333
2017/12/27,15:17:00,156.48,156.50,156.47,156.50,19571
2017/12/27,15:18:00,156.49,156.50,156.48,156.50,6276
2017/12/27,15:19:00,156.50,156.50,156.47,156.48,43980
2017/12/27,15:20:00,156.48,156.48,156.44,156.44,453411
2017/12/27,15:21:00,156.44,156.47,156.44,156.46,11093
2017/12/27,15:22:00,156.46,156.48,156.46,156.48,19853
2017/12/27,15:23:00,156.48,156.49,156.47,156.49,9008
2017/12/27,15:24:00,156.49,156.50,156.46,156.47,18861
2017/12/27,15:25:00,156.47,156.47,156.43,156.45,20424
2017/12/27,15:26:00,156.45,156.46,156.45,156.45,2433
2017/12/27,15:27:00,156.45,156.47,156.45,156.45,21685
2017/12/27,15:28:00,156.45,156.46,156.44,156.44,9853
2017/12/27,15:29:00,156.45,156.46,156.42,156.45,18617
2017/12/27,15:30:00,156.45,156.47,156.45,156.45,32296
2017/12/27,15:31:00,156.46,156.48,156.45,156.47,29515
2017/12/27,15:32:00,156.47,156.47,156.46,156.47,27320
2017/12/27,15:33:00,156.47,156.47,156.46,156.47,5996
2017/12/27,15:34:00,156.46,156.47,156.46,156.47,20915
2017/12/27,15:35:00,156.46,156.47,156.45,156.46,17664
2017/12/27,15:36:00,156.46,156.46,156.45,156.45,5259
2017/12/27,15:37:00,156.45,156.46,156.42,156.42,42775
2017/12/27,15:38:00,156.42,156.43,156.39,156.40,25244
2017/12/27,15:39:00,156.40,156.41,156.39,156.41,10023
2017/12/27,15:40:00,156.41,156.41,156.39,156.39,33059
2017/12/27,15:41:00,156.40,156.42,156.40,156.41,61279
2017/12/27,15:42:00,156.41,156.43,156.41,156.43,6818
2017/12/27,15:43:00,156.42,156.45,156.42,156.45,10977
2017/12/27,15:44:00,156.45,156.46,156.45,156.46,34462
2017/12/27,15:45:00,156.46,156.47,156.44,156.44,49603
2017/12/27,15:46:00,156.44,156.49,156.44,156.48,50834
2017/12/27,15:47:00,156.48,156.48,156.47,156.47,18499
2017/12/27,15:48:00,156.46,156.47,156.44,156.44,8365
2017/12/27,15:49:00,156.44,156.45,156.41,156.43,45709
2017/12/27,15:50:00,156.43,156.46,156.43,156.45,35567
2017/12/27,15:51:00,156.45,156.58,156.45,156.56,243914
2017/12/27,15:52:00,156.55,156.57,156.52,156.57,55304
2017/12/27,15:53:00,156.57,156.59,156.54,156.56,57581
2017/12/27,15:54:00,156.56,156.57,156.55,156.57,77411
2017/12/27,15:55:00,156.57,156.58,156.56,156.57,71923
2017/12/27,15:56:00,156.57,156.61,156.56,156.58,172220
2017/12/27,15:57:00,156.59,156.62,156.58,156.61,84673
2017/12/27,15:58:00,156.61,156.61,156.57,156.60,178493
2017/12/27,15:59:00,156.59,156.60,156.54,156.56,180137
2017/12/27,16:00:00,156.55,156.57,156.46,156.54,535881
2017/12/28,09:31:00,157.05,157.07,156.97,157.02,44317
2017/12/28,09:32:00,157.01,157.02,156.94,156.99,63364
2017/12/28,09:33:00,156.99,156.99,156.92,156.98,137934
2017/12/28,09:34:00,156.97,157.04,156.96,156.96,48850
2017/12/28,09:35:00,156.97,156.97,156.90,156.96,74807
2017/12/28,09:36:00,156.96,156.97,156.93,156.94,41520
2017/12/28,09:37:00,156.93,156.96,156.89,156.89,33141
2017/12/28,09:38:00,156.88,156.94,156.87,156.90,46529
2017/12/28,09:39:00,156.90,156.96,156.90,156.94,72067
2017/12/28,09:40:00,156.94,156.97,156.91,156.97,41415
2017/12/28,09:41:00,156.97,156.97,156.90,156.91,156630
2017/12/28,09:42:00,156.91,156.91,156.85,156.88,45315
2017/12/28,09:43:00,156.88,156.90,156.86,156.87,90307
2017/12/28,09:44:00,156.87,156.90,156.87,156.89,24383
2017/12/28,09:45:00,156.88,156.90,156.87,156.88,28755
2017/12/28,09:46:00,156.88,156.93,156.87,156.92,29416
2017/12/28,09:47:00,156.92,156.98,156.91,156.98,42094
2017/12/28,09:48:00,156.97,156.99,156.96,156.96,48234
2017/12/28,09:49:00,156.97,157.00,156.97,156.98,12230
2017/12/28,09:50:00,156.97,156.98,156.94,156.94,24183
2017/12/28,09:51:00,156.94,156.95,156.91,156.93,25747
2017/12/28,09:52:00,156.93,156.93,156.87,156.90,31450
2017/12/28,09:53:00,156.90,156.90,156.87,156.87,28450
2017/12/28,09:54:00,156.87,156.87,156.83,156.84,17070
2017/12/28,09:55:00,156.84,156.89,156.83,156.87,23604
2017/12/28,09:56:00,156.86,156.87,156.85,156.87,12286
2017/12/28,09:57:00,156.88,156.88,156.85,156.85,11236
2017/12/28,09:58:00,156.85,156.87,156.84,156.84,38371
2017/12/28,09:59:00,156.84,156.86,156.82,156.84,28956
2017/12/28,10:00:00,156.84,156.86,156.83,156.85,58952
2017/12/28,10:01:00,156.85,156.87,156.84,156.85,38778
2017/12/28,10:02:00,156.85,156.85,156.84,156.85,21314
2017/12/28,10:03:00,156.84,156.85,156.82,156.82,22859
2017/12/28,10:04:00,156.82,156.82,156.78,156.78,41986
2017/12/28,10:05:00,156.78,156.78,156.75,156.76,60592
2017/12/28,10:06:00,156.76,156.76,156.68,156.72,46652
2017/12/28,10:07:00,156.72,156.73,156.71,156.71,16584
2017/12/28,10:08:00,156.71,156.72,156.68,156.69,64424
2017/12/28,10:09:00,156.69,156.70,156.64,156.70,78236
2017/12/28,10:10:00,156.70,156.74,156.68,156.73,31496
2017/12/28,10:11:00,156.74,156.74,156.70,156.70,48266
2017/12/28,10:12:00,156.71,156.74,156.70,156.74,52423
2017/12/28,10:13:00,156.74,156.76,156.72,156.76,20733
2017/12/28,10:14:00,156.75,156.76,156.74,156.76,35393
2017/12/28,10:15:00,156.76,156.76,156.71,156.71,26610
2017/12/28,10:16:00,156.71,156.74,156.70,156.73,105650
2017/12/28,10:17:00,156.73,156.74,156.69,156.71,82813
2017/12/28,10:18:00,156.71,156.71,156.67,156.69,11423
2017/12/28,10:19:00,156.69,156.69,156.64,156.64,16039
2017/12/28,10:20:00,156.65,156.68,156.65,156.68,473867
2017/12/28,10:21:00,156.67,156.69,156.66,156.68,1433825
2017/12/28,10:22:00,156.68,156.69,156.65,156.67,46824
2017/12/28,10:23:00,156.67,156.70,156.66,156.69,32905
2017/12/28,10:24:00,156.68,156.68,156.63,156.65,29821
2017/12/28,10:25:00,156.65,156.67,156.65,156.67,22764
2017/12/28,10:26:00,156.66,156.68,156.65,156.67,11367
2017/12/28,10:27:00,156.67,156.68,156.65,156.67,1303415
2017/12/28,10:28:00,156.67,156.68,156.67,156.68,1734
2017/12/28,10:29:00,156.68,156.69,156.67,156.68,12287
2017/12/28,10:30:00,156.68,156.68,156.65,156.66,32747
2017/12/28,10:31:00,156.65,156.67,156.63,156.67,97029
2017/12/28,10:32:00,156.67,156.69,156.66,156.66,121781
2017/12/28,10:33:00,156.66,156.67,156.65,156.66,124478
2017/12/28,10:34:00,156.67,156.67,156.65,156.65,34905
2017/12/28,10:35:00,156.65,156.69,156.65,156.67,36770
2017/12/28,10:36:00,156.67,156.67,156.59,156.60,74549
2017/12/28,10:37:00,156.59,156.63,156.59,156.63,79355
2017/12/28,10:38:00,156.63,156.65,156.63,156.64,47141
2017/12/28,10:39:00,156.64,156.64,156.61,156.62,64025
2017/12/28,10:40:00,156.63,156.64,156.61,156.62,65491
2017/12/28,10:41:00,156.61,156.62,156.57,156.59,69493
2017/12/28,10:42:00,156.59,156.60,156.59,156.60,12499
2017/12/28,10:43:00,156.59,156.60,156.58,156.60,6636
2017/12/28,10:44:00,156.59,156.60,156.59,156.59,4476
2017/12/28,10:45:00,156.59,156.62,156.59,156.62,6263
2017/12/28,10:46:00,156.62,156.66,156.62,156.66,49219
2017/12/28,10:47:00,156.66,156.68,156.65,156.65,55428
2017/12/28,10:48:00,156.66,156.67,156.65,156.66,12855
2017/12/28,10:49:00,156.66,156.66,156.64,156.64,14301
2017/12/28,10:50:00,156.64,156.67,156.64,156.67,6940
2017/12/28,10:51:00,156.67,156.67,156.65,156.65,2462
2017/12/28,10:52:00,156.65,156.67,156.65,156.67,7423
2017/12/28,10:53:00,156.68,156.70,156.68,156.69,9500
2017/12/28,10:54:00,156.69,156.70,156.68,156.70,6177
2017/12/28,10:55:00,156.71,156.73,156.70,156.73,14115
2017/12/28,10:56:00,156.74,156.76,156.74,156.75,31765
2017/12/28,10:57:00,156.75,156.76,156.75,156.75,36781
2017/12/28,10:58:00,156.75,156.77,156.74,156.74,50889
2017/12/28,10:59:00,156.74,156.74,156.73,156.73,2505
2017/12/28,11:00:00,156.74,156.75,156.73,156.74,5956
2017/12/28,11:01:00,156.74,156.77,156.74,156.75,24331
2017/12/28,11:02:00,156.75,156.76,156.74,156.74,5455
2017/12/28,11:03:00,156.73,156.74,156.70,156.70,46820
2017/12/28,11:04:00,156.69,156.72,156.69,156.72,24826
2017/12/28,11:05:00,156.72,156.73,156.70,156.73,30961
2017/12/28,11:06:00,156.73,156.75,156.72,156.75,9172
2017/12/28,11:07:00,156.74,156.76,156.73,156.76,16008
2017/12/28,11:08:00,156.76,156.81,156.76,156.81,35980
2017/12/28,11:09:00,156.81,156.83,156.80,156.81,37186
2017/12/28,11:10:00,156.81,156.85,156.81,156.85,32788
2017/12/28,11:11:00,156.85,156.85,156.83,156.84,21407
2017/12/28,11:12:00,156.84,156.85,156.83,156.85,15194
2017/12/28,11:13:00,156.84,156.86,156.84,156.85,21006
2017/12/28,11:14:00,156.85,156.85,156.83,156.84,27908
2017/12/28,11:15:00,156.84,156.85,156.83,156.85,59940
2017/12/28,11:16:00,156.85,156.85,156.83,156.83,22758
2017/12/28,11:17:00,156.83,156.87,156.83,156.87,898922
2017/12/28,11:18:00,156.86,156.88,156.86,156.88,36375
2017/12/28,11:19:00,156.87,156.87,156.83,156.83,43033
2017/12/28,11:20:00,156.84,156.88,156.84,156.87,90579
2017/12/28,11:21:00,156.87,156.88,156.87,156.87,21727
2017/12/28,11:22:00,156.88,156.88,156.86,156.86,658374
2017/12/28,11:23:00,156.87,156.87,156.81,156.82,109537
2017/12/28,11:24:00,156.82,156.84,156.82,156.84,20599
2017/12/28,11:25:00,156.84,156.84,156.83,156.83,5238
2017/12/28,11:26:00,156.84,156.84,156.79,156.80,60912
2017/12/28,11:27:00,156.79,156.82,156.79,156.81,7985
2017/12/28,11:28:00,156.81,156.81,156.78,156.81,45718
2017/12/28,11:29:00,156.81,156.81,156.78,156.79,17822
2017/12/28,11:30:00,156.79,156.81,156.79,156.81,14168
2017/12/28,11:31:00,156.81,156.81,156.75,156.76,16965
2017/12/28,11:32:00,156.75,156.76,156.70,156.72,51570
2017/12/28,11:33:00,156.72,156.74,156.72,156.73,16254
2017/12/28,11:34:00,156.73,156.75,156.73,156.75,19198
2017/12/28,11:35:00,156.75,156.76,156.75,156.76,10789
2017/12/28,11:36:00,156.76,156.77,156.75,156.76,1048230
2017/12/28,11:37:00,156.76,156.77,156.75,156.76,20363
2017/12/28,11:38:00,156.76,156.77,156.75,156.77,15743
2017/12/28,11:39:00,156.77,156.78,156.76,156.77,11380
2017/12/28,11:40:00,156.77,156.77,156.76,156.76,15581
2017/12/28,11:41:00,156.76,156.77,156.75,156.77,10050
2017/12/28,11:42:00,156.77,156.80,156.76,156.79,146656
2017/12/28,11:43:00,156.79,156.80,156.78,156.79,19292
2017/12/28,11:44:00,156.80,156.82,156.79,156.81,7051
2017/12/28,11:45:00,156.81,156.82,156.81,156.81,4317
2017/12/28,11:46:00,156.82,156.85,156.81,156.85,37638
2017/12/28,11:47:00,156.85,156.87,156.84,156.87,99516
2017/12/28,11:48:00,156.87,156.88,156.85,156.85,14786
2017/12/28,11:49:00,156.85,156.85,156.84,156.84,14604
2017/12/28,11:50:00,156.85,156.86,156.85,156.86,23728
2017/12/28,11:51:00,156.86,156.86,156.85,156.85,9456
2017/12/28,11:52:00,156.85,156.85,156.84,156.84,5173
2017/12/28,11:53:00,156.84,156.84,156.82,156.83,5150
2017/12/28,11:54:00,156.83,156.86,156.83,156.84,65050
2017/12/28,11:55:00,156.84,156.84,156.82,156.82,6739
2017/12/28,11:56:00,156.82,156.86,156.82,156.86,12831
2017/12/28,11:57:00,156.86,156.86,156.83,156.84,5837
2017/12/28,11:58:00,156.84,156.84,156.83,156.83,665129
2017/12/28,11:59:00,156.84,156.84,156.82,156.83,9870
2017/12/28,12:00:00,156.83,156.83,156.82,156.82,6522
2017/12/28,12:01:00,156.82,156.84,156.82,156.82,17960
2017/12/28,12:02:00,156.83,156.83,156.81,156.81,18364
2017/12/28,12:03:00,156.80,156.81,156.78,156.79,13571
2017/12/28,12:04:00,156.79,156.81,156.79,156.80,8363
2017/12/28,12:05:00,156.80,156.81,156.79,156.79,4375
2017/12/28,12:06:00,156.79,156.80,156.79,156.80,1595
2017/12/28,12:07:00,156.81,156.82,156.79,156.79,8870
2017/12/28,12:08:00,156.81,156.83,156.81,156.83,13750
2017/12/28,12:09:00,156.82,156.83,156.81,156.83,3226
2017/12/28,12:10:00,156.82,156.83,156.82,156.82,3506
2017/12/28,12:11:00,156.82,156.82,156.81,156.82,2864
2017/12/28,12:12:00,156.82,156.83,156.81,156.82,6547
2017/12/28,12:13:00,156.82,156.82,156.80,156.81,7042
2017/12/28,12:14:00,156.81,156.84,156.81,156.82,21713
2017/12/28,12:15:00,156.82,156.82,156.80,156.81,4853
2017/12/28,12:16:00,156.81,156.81,156.81,156.81,4094
2017/12/28,12:17:00,156.82,156.84,156.81,156.83,7126
2017/12/28,12:18:00,156.83,156.84,156.82,156.82,5885
2017/12/28,12:19:00,156.82,156.82,156.81,156.82,15248
2017/12/28,12:20:00,156.82,156.83,156.82,156.83,78127
2017/12/28,12:21:00,156.82,156.84,156.82,156.84,2928
2017/12/28,12:22:00,156.84,156.84,156.83,156.83,9853
2017/12/28,12:23:00,156.83,156.83,156.82,156.83,10679
2017/12/28,12:24:00,156.83,156.84,156.83,156.83,1566
2017/12/28,12:25:00,156.83,156.86,156.83,156.85,25990
2017/12/28,12:26:00,156.84,156.85,156.84,156.84,6880
2017/12/28,12:27:00,156.84,156.84,156.83,156.84,3112
2017/12/28,12:28:00,156.84,156.84,156.80,156.80,19985
2017/12/28,12:29:00,156.81,156.81,156.81,156.81,1419
2017/12/28,12:30:00,156.81,156.83,156.81,156.83,2141
2017/12/28,12:31:00,156.83,156.83,156.82,156.83,1070
2017/12/28,12:32:00,156.83,156.84,156.83,156.84,4180
2017/12/28,12:33:00,156.84,156.84,156.84,156.84,424908
2017/12/28,12:34:00,156.84,156.85,156.83,156.85,31653
2017/12/28,12:35:00,156.85,156.85,156.83,156.84,24337
2017/12/28,12:36:00,156.84,156.87,156.84,156.85,21283
2017/12/28,12:37:00,156.85,156.85,156.84,156.84,2456
2017/12/28,12:38:00,156.85,156.85,156.83,156.83,2685
2017/12/28,12:39:00,156.83,156.85,156.83,156.83,6618
2017/12/28,12:40:00,156.83,156.84,156.82,156.82,2139
2017/12/28,12:41:00,156.82,156.82,156.81,156.81,7720
2017/12/28,12:42:00,156.81,156.81,156.76,156.80,115935
2017/12/28,12:43:00,156.80,156.81,156.80,156.80,3717
2017/12/28,12:44:00,156.81,156.82,156.79,156.79,177221
2017/12/28,12:45:00,156.79,156.80,156.79,156.80,19180
2017/12/28,12:46:00,156.80,156.81,156.79,156.81,9660
2017/12/28,12:47:00,156.81,156.81,156.79,156.79,7816
2017/12/28,12:48:00,156.80,156.81,156.79,156.81,14939
2017/12/28,12:49:00,156.81,156.81,156.79,156.80,5759
2017/12/28,12:50:00,156.79,156.81,156.79,156.81,12565
2017/12/28,12:51:00,156.81,156.81,156.80,156.80,3368
2017/12/28,12:52:00,156.81,156.81,156.80,156.81,3201
2017/12/28,12:53:00,156.81,156.81,156.79,156.79,2871
2017/12/28,12:54:00,156.80,156.81,156.80,156.80,7739
2017/12/28,12:55:00,156.80,156.81,156.80,156.80,7607
2017/12/28,12:56:00,156.80,156.81,156.79,156.79,20770
2017/12/28,12:57:00,156.79,156.80,156.79,156.79,5641
2017/12/28,12:58:00,156.79,156.79,156.79,156.79,898
2017/12/28,12:59:00,156.79,156.79,156.78,156.79,7425
2017/12/28,13:00:00,156.79,156.81,156.79,156.81,5213
2017/12/28,13:01:00,156.80,156.80,156.79,156.79,2254
2017/12/28,13:02:00,156.79,156.80,156.79,156.79,15431
2017/12/28,13:03:00,156.79,156.79,156.78,156.79,4788
2017/12/28,13:04:00,156.79,156.79,156.78,156.79,18707
2017/12/28,13:05:00,156.79,156.81,156.79,156.79,22480
2017/12/28,13:06:00,156.79,156.79,156.77,156.78,19153
2017/12/28,13:07:00,156.78,156.78,156.77,156.77,10188
2017/12/28,13:08:00,156.77,156.77,156.73,156.73,24061
2017/12/28,13:09:00,156.74,156.74,156.73,156.73,13314
2017/12/28,13:10:00,156.72,156.73,156.72,156.73,4324
2017/12/28,13:11:00,156.72,156.74,156.71,156.74,13626
2017/12/28,13:12:00,156.74,156.74,156.73,156.74,7156
2017/12/28,13:13:00,156.75,156.76,156.74,156.76,2467
2017/12/28,13:14:00,156.76,156.76,156.75,156.76,14859
2017/12/28,13:15:00,156.76,156.76,156.74,156.74,52021
2017/12/28,13:16:00,156.74,156.75,156.74,156.75,7916
2017/12/28,13:17:00,156.75,156.76,156.74,156.74,447227
2017/12/28,13:18:00,156.75,156.76,156.74,156.76,5973
2017/12/28,13:19:00,156.76,156.76,156.74,156.74,2816
2017/12/28,13:20:00,156.74,156.75,156.73,156.73,12198
2017/12/28,13:21:00,156.72,156.73,156.71,156.72,39168
2017/12/28,13:22:00,156.72,156.74,156.71,156.73,30309
2017/12/28,13:23:00,156.73,156.74,156.71,156.71,21147
2017/12/28,13:24:00,156.72,156.72,156.71,156.71,14554
2017/12/28,13:25:00,156.71,156.72,156.71,156.71,12011
2017/12/28,13:26:00,156.72,156.73,156.71,156.72,64170
2017/12/28,13:27:00,156.73,156.73,156.71,156.71,3641
2017/12/28,13:28:00,156.71,156.72,156.70,156.71,6418
2017/12/28,13:29:00,156.71,156.71,156.70,156.70,22470
2017/12/28,13:30:00,156.70,156.71,156.69,156.69,79676
2017/12/28,13:31:00,156.70,156.70,156.69,156.70,7205
2017/12/28,13:32:00,156.70,156.72,156.70,156.71,24271
2017/12/28,13:33:00,156.70,156.71,156.70,156.70,16198
2017/12/28,13:34:00,156.70,156.70,156.68,156.68,56153
2017/12/28,13:35:00,156.68,156.69,156.68,156.68,9898
2017/12/28,13:36:00,156.68,156.68,156.66,156.66,6408
2017/12/28,13:37:00,156.66,156.67,156.65,156.67,57719
2017/12/28,13:38:00,156.67,156.68,156.66,156.66,47241
2017/12/28,13:39:00,156.67,156.68,156.67,156.67,76222
2017/12/28,13:40:00,156.67,156.69,156.67,156.69,70879
2017/12/28,13:41:00,156.70,156.70,156.69,156.69,7870
2017/12/28,13:42:00,156.69,156.70,156.68,156.68,7507
2017/12/28,13:43:00,156.68,156.70,156.67,156.67,1076896
2017/12/28,13:44:00,156.67,156.68,156.66,156.67,58608
2017/12/28,13:45:00,156.67,156.67,156.66,156.66,4243
2017/12/28,13:46:00,156.67,156.67,156.67,156.67,4026
2017/12/28,13:47:00,156.67,156.67,156.66,156.66,32837
2017/12/28,13:48:00,156.67,156.67,156.66,156.67,5156
2017/12/28,13:49:00,156.67,156.67,156.65,156.65,47464
2017/12/28,13:50:00,156.65,156.67,156.65,156.66,14757
2017/12/28,13:51:00,156.66,156.67,156.65,156.65,23541
2017/12/28,13:52:00,156.65,156.66,156.64,156.65,57206
2017/12/28,13:53:00,156.65,156.66,156.65,156.66,10928
2017/12/28,13:54:00,156.66,156.66,156.64,156.64,9465
2017/12/28,13:55:00,156.64,156.65,156.63,156.64,4542
2017/12/28,13:56:00,156.63,156.65,156.62,156.65,122117
2017/12/28,13:57:00,156.65,156.67,156.65,156.66,23613
2017/12/28,13:58:00,156.66,156.67,156.66,156.67,45351
2017/12/28,13:59:00,156.67,156.67,156.66,156.66,38267
2017/12/28,14:00:00,156.66,156.69,156.66,156.69,20528
2017/12/28,14:01:00,156.69,156.69,156.66,156.66,6671
2017/12/28,14:02:00,156.67,156.67,156.66,156.66,4865
2017/12/28,14:03:00,156.66,156.67,156.66,156.67,69896
2017/12/28,14:04:00,156.67,156.68,156.67,156.68,6705
2017/12/28,14:05:00,156.68,156.68,156.66,156.67,6178
2017/12/28,14:06:00,156.66,156.67,156.64,156.65,57829
2017/12/28,14:07:00,156.65,156.65,156.62,156.63,34101
2017/12/28,14:08:00,156.63,156.63,156.61,156.61,24864
2017/12/28,14:09:00,156.61,156.63,156.61,156.62,74770
2017/12/28,14:10:00,156.62,156.62,156.60,156.61,47929
2017/12/28,14:11:00,156.61,156.61,156.59,156.59,102104
2017/12/28,14:12:00,156.59,156.59,156.58,156.59,51862
2017/12/28,14:13:00,156.59,156.61,156.59,156.61,15853
2017/12/28,14:14:00,156.61,156.61,156.61,156.61,21380
2017/12/28,14:15:00,156.61,156.61,156.60,156.60,49412
2017/12/28,14:16:00,156.60,156.61,156.60,156.60,6646
2017/12/28,14:17:00,156.60,156.61,156.59,156.60,65062
2017/12/28,14:18:00,156.60,156.63,156.60,156.63,22847
2017/12/28,14:19:00,156.63,156.63,156.62,156.63,3725
2017/12/28,14:20:00,156.63,156.63,156.62,156.62,31287
2017/12/28,14:21:00,156.62,156.62,156.60,156.61,71648
2017/12/28,14:22:00,156.61,156.62,156.60,156.61,22118
2017/12/28,14:23:00,156.61,156.62,156.61,156.62,32532
2017/12/28,14:24:00,156.61,156.62,156.58,156.58,64818
2017/12/28,14:25:00,156.58,156.60,156.58,156.59,6211
2017/12/28,14:26:00,156.59,156.60,156.58,156.60,16400
2017/12/28,14:27:00,156.60,156.60,156.58,156.59,61732
2017/12/28,14:28:00,156.59,156.59,156.57,156.58,54026
2017/12/28,14:29:00,156.58,156.59,156.57,156.59,37904
2017/12/28,14:30:00,156.59,156.59,156.56,156.56,64354
2017/12/28,14:31:00,156.56,156.56,156.55,156.56,45508
2017/12/28,14:32:00,156.55,156.56,156.55,156.56,27528
2017/12/28,14:33:00,156.56,156.58,156.56,156.57,103411
2017/12/28,14:34:00,156.56,156.57,156.56,156.57,70396
2017/12/28,14:35:00,156.57,156.57,156.56,156.57,56537
2017/12/28,14:36:00,156.57,156.57,156.55,156.57,61526
2017/12/28,14:37:00,156.57,156.57,156.55,156.56,5810
2017/12/28,14:38:00,156.55,156.56,156.55,156.56,35606
2017/12/28,14:39:00,156.55,156.57,156.54,156.57,82634
2017/12/28,14:40:00,156.57,156.60,156.57,156.59,94342
2017/12/28,14:41:00,156.59,156.60,156.59,156.60,143928
2017/12/28,14:42:00,156.60,156.60,156.58,156.59,108170
2017/12/28,14:43:00,156.59,156.60,156.59,156.59,12496
2017/12/28,14:44:00,156.59,156.59,156.57,156.58,18939
2017/12/28,14:45:00,156.58,156.59,156.57,156.59,46314
2017/12/28,14:46:00,156.58,156.60,156.58,156.59,9182
2017/12/28,14:47:00,156.59,156.61,156.59,156.59,9281
2017/12/28,14:48:00,156.60,156.60,156.59,156.59,12728
2017/12/28,14:49:00,156.59,156.60,156.59,156.59,65543
2017/12/28,14:50:00,156.58,156.59,156.57,156.59,6834
2017/12/28,14:51:00,156.59,156.61,156.59,156.60,8956
2017/12/28,14:52:00,156.60,156.61,156.60,156.60,3701
2017/12/28,14:53:00,156.60,156.60,156.59,156.59,53598
2017/12/28,14:54:00,156.59,156.59,156.57,156.57,7696
2017/12/28,14:55:00,156.57,156.58,156.57,156.58,136401
2017/12/28,14:56:00,156.58,156.58,156.57,156.57,22654
2017/12/28,14:57:00,156.58,156.59,156.58,156.59,6144
2017/12/28,14:58:00,156.58,156.58,156.57,156.58,31863
2017/12/28,14:59:00,156.58,156.58,156.57,156.57,8611
2017/12/28,15:00:00,156.58,156.58,156.57,156.58,43181
2017/12/28,15:01:00,156.58,156.60,156.58,156.60,5811
2017/12/28,15:02:00,156.60,156.61,156.59,156.61,41962
2017/12/28,15:03:00,156.61,156.63,156.59,156.60,45681
2017/12/28,15:04:00,156.61,156.61,156.59,156.59,6422
2017/12/28,15:05:00,156.60,156.62,156.60,156.61,112129
2017/12/28,15:06:00,156.61,156.61,156.60,156.61,6346
2017/12/28,15:07:00,156.60,156.61,156.59,156.60,62904
2017/12/28,15:08:00,156.60,156.63,156.60,156.62,17955
2017/12/28,15:09:00,156.62,156.63,156.60,156.60,8258
2017/12/28,15:10:00,156.60,156.61,156.60,156.61,28557
2017/12/28,15:11:00,156.61,156.62,156.60,156.62,35703
2017/12/28,15:12:00,156.62,156.64,156.62,156.63,5745
2017/12/28,15:13:00,156.64,156.64,156.63,156.64,22229
2017/12/28,15:14:00,156.64,156.64,156.62,156.62,35994
2017/12/28,15:15:00,156.62,156.63,156.62,156.63,3137
2017/12/28,15:16:00,156.63,156.63,156.62,156.63,3045
2017/12/28,15:17:00,156.63,156.63,156.59,156.59,37146
2017/12/28,15:18:00,156.59,156.62,156.59,156.62,61475
2017/12/28,15:19:00,156.62,156.63,156.62,156.63,5277
2017/12/28,15:20:00,156.63,156.63,156.61,156.61,4766
2017/12/28,15:21:00,156.61,156.62,156.61,156.62,27294
2017/12/28,15:22:00,156.62,156.62,156.60,156.60,60075
2017/12/28,15:23:00,156.61,156.63,156.61,156.62,6143
2017/12/28,15:24:00,156.62,156.64,156.61,156.63,78200
2017/12/28,15:25:00,156.63,156.63,156.61,156.61,23355
2017/12/28,15:26:00,156.62,156.62,156.60,156.60,16194
2017/12/28,15:27:00,156.60,156.60,156.60,156.60,77021
2017/12/28,15:28:00,156.60,156.60,156.58,156.60,8403
2017/12/28,15:29:00,156.60,156.61,156.60,156.60,22710
2017/12/28,15:30:00,156.60,156.60,156.58,156.58,59587
2017/12/28,15:31:00,156.58,156.60,156.58,156.59,9491
2017/12/28,15:32:00,156.59,156.60,156.57,156.58,44529
2017/12/28,15:33:00,156.59,156.60,156.58,156.58,12642
2017/12/28,15:34:00,156.57,156.59,156.56,156.57,25852
2017/12/28,15:35:00,156.57,156.60,156.57,156.60,15463
2017/12/28,15:36:00,156.59,156.60,156.59,156.60,131573
2017/12/28,15:37:00,156.60,156.61,156.57,156.57,37712
2017/12/28,15:38:00,156.57,156.59,156.57,156.59,5728
2017/12/28,15:39:00,156.59,156.60,156.59,156.60,3703
2017/12/28,15:40:00,156.60,156.62,156.60,156.60,12078
2017/12/28,15:41:00,156.60,156.61,156.60,156.60,19527
2017/12/28,15:42:00,156.60,156.62,156.59,156.61,25454
2017/12/28,15:43:00,156.61,156.62,156.60,156.62,5486
2017/12/28,15:44:00,156.62,156.62,156.60,156.61,22039
2017/12/28,15:45:00,156.61,156.62,156.60,156.61,13987
2017/12/28,15:46:00,156.61,156.63,156.60,156.63,30531
2017/12/28,15:47:00,156.63,156.63,156.61,156.62,8901
2017/12/28,15:48:00,156.62,156.62,156.60,156.62,36592
2017/12/28,15:49:00,156.62,156.63,156.61,156.62,79694
2017/12/28,15:50:00,156.62,156.62,156.60,156.60,37562
2017/12/28,15:51:00,156.60,156.73,156.59,156.69,255184
2017/12/28,15:52:00,156.70,156.70,156.67,156.69,27175
2017/12/28,15:53:00,156.69,156.74,156.69,156.73,161550
2017/12/28,15:54:00,156.73,156.74,156.73,156.74,16013
2017/12/28,15:55:00,156.74,156.75,156.73,156.74,58368
2017/12/28,15:56:00,156.73,156.75,156.73,156.75,38536
2017/12/28,15:57:00,156.75,156.75,156.72,156.72,66830
2017/12/28,15:58:00,156.73,156.75,156.71,156.72,180822
2017/12/28,15:59:00,156.72,156.74,156.71,156.74,973953
2017/12/28,16:00:00,156.73,156.74,156.62,156.73,373202
2017/12/29,09:31:00,156.90,156.90,156.70,156.81,452415
2017/12/29,09:32:00,156.82,156.82,156.70,156.71,128434
2017/12/29,09:33:00,156.70,156.77,156.68,156.71,97987
2017/12/29,09:34:00,156.70,156.74,156.67,156.70,75825
2017/12/29,09:35:00,156.70,156.71,156.65,156.66,190785
2017/12/29,09:36:00,156.66,156.70,156.60,156.60,80475
2017/12/29,09:37:00,156.60,156.67,156.57,156.65,84505
2017/12/29,09:38:00,156.65,156.69,156.62,156.69,78027
2017/12/29,09:39:00,156.69,156.73,156.67,156.69,208582
2017/12/29,09:40:00,156.69,156.74,156.69,156.73,17788
2017/12/29,09:41:00,156.73,156.74,156.70,156.70,24360
2017/12/29,09:42:00,156.70,156.71,156.64,156.66,42501
2017/12/29,09:43:00,156.67,156.69,156.66,156.66,34079
2017/12/29,09:44:00,156.66,156.66,156.61,156.64,33546
2017/12/29,09:45:00,156.63,156.65,156.61,156.65,34122
2017/12/29,09:46:00,156.64,156.68,156.64,156.67,28606
2017/12/29,09:47:00,156.67,156.68,156.64,156.65,25309
2017/12/29,09:48:00,156.65,156.66,156.52,156.57,82496
2017/12/29,09:49:00,156.57,156.60,156.55,156.59,42199
2017/12/29,09:50:00,156.59,156.61,156.57,156.57,8007
2017/12/29,09:51:00,156.58,156.59,156.55,156.56,24850
2017/12/29,09:52:00,156.56,156.60,156.48,156.51,113559
2017/12/29,09:53:00,156.51,156.54,156.50,156.53,33597
2017/12/29,09:54:00,156.53,156.56,156.49,156.50,48765
2017/12/29,09:55:00,156.50,156.50,156.46,156.50,71412
2017/12/29,09:56:00,156.50,156.55,156.50,156.53,32586
2017/12/29,09:57:00,156.53,156.55,156.52,156.54,25693
2017/12/29,09:58:00,156.53,156.56,156.52,156.55,25180
2017/12/29,09:59:00,156.56,156.56,156.52,156.54,33637
2017/12/29,10:00:00,156.54,156.56,156.52,156.53,104752
2017/12/29,10:01:00,156.53,156.54,156.49,156.50,89053
2017/12/29,10:02:00,156.51,156.51,156.49,156.51,88034
2017/12/29,10:03:00,156.51,156.51,156.47,156.49,38062
2017/12/29,10:04:00,156.49,156.49,156.43,156.45,45060
2017/12/29,10:05:00,156.44,156.49,156.44,156.46,170217
2017/12/29,10:06:00,156.46,156.47,156.45,156.46,24486
2017/12/29,10:07:00,156.45,156.49,156.45,156.49,23512
2017/12/29,10:08:00,156.50,156.50,156.48,156.49,28108
2017/12/29,10:09:00,156.50,156.51,156.47,156.48,32385
2017/12/29,10:10:00,156.47,156.48,156.47,156.47,5987
2017/12/29,10:11:00,156.46,156.46,156.45,156.45,12394
2017/12/29,10:12:00,156.45,156.47,156.45,156.45,38018
2017/12/29,10:13:00,156.45,156.47,156.45,156.46,456117
2017/12/29,10:14:00,156.46,156.46,156.39,156.40,54036
2017/12/29,10:15:00,156.39,156.41,156.38,156.38,50797
2017/12/29,10:16:00,156.39,156.39,156.34,156.36,41321
2017/12/29,10:17:00,156.36,156.46,156.35,156.44,77116
2017/12/29,10:18:00,156.44,156.48,156.44,156.46,18292
2017/12/29,10:19:00,156.46,156.52,156.46,156.50,24349
2017/12/29,10:20:00,156.50,156.54,156.50,156.52,30215
2017/12/29,10:21:00,156.52,156.53,156.50,156.50,25723
2017/12/29,10:22:00,156.50,156.50,156.48,156.48,53310
2017/12/29,10:23:00,156.48,156.49,156.46,156.49,18232
2017/12/29,10:24:00,156.49,156.51,156.48,156.49,54238
2017/12/29,10:25:00,156.48,156.49,156.46,156.49,45355
2017/12/29,10:26:00,156.49,156.52,156.49,156.51,11076
2017/12/29,10:27:00,156.51,156.56,156.51,156.56,28190
2017/12/29,10:28:00,156.56,156.57,156.54,156.55,28168
2017/12/29,10:29:00,156.56,156.57,156.55,156.55,12898
2017/12/29,10:30:00,156.55,156.57,156.55,156.57,38331
2017/12/29,10:31:00,156.57,156.59,156.56,156.57,77822
2017/12/29,10:32:00,156.57,156.60,156.56,156.59,26897
2017/12/29,10:33:00,156.59,156.59,156.58,156.59,34822
2017/12/29,10:34:00,156.59,156.60,156.57,156.59,39805
2017/12/29,10:35:00,156.59,156.61,156.58,156.58,92585
2017/12/29,10:36:00,156.58,156.58,156.55,156.55,442844
2017/12/29,10:37:00,156.55,156.55,156.52,156.54,60566
2017/12/29,10:38:00,156.54,156.57,156.53,156.57,111988
2017/12/29,10:39:00,156.57,156.61,156.56,156.60,61552
2017/12/29,10:40:00,156.60,156.62,156.54,156.57,181840
2017/12/29,10:41:00,156.57,156.58,156.57,156.57,33456
2017/12/29,10:42:00,156.57,156.59,156.56,156.56,44244
2017/12/29,10:43:00,156.57,156.57,156.53,156.53,58053
2017/12/29,10:44:00,156.52,156.52,156.48,156.52,189290
2017/12/29,10:45:00,156.51,156.54,156.50,156.54,888165
2017/12/29,10:46:00,156.54,156.54,156.52,156.54,476014
2017/12/29,10:47:00,156.54,156.54,156.48,156.49,468185
2017/12/29,10:48:00,156.49,156.51,156.49,156.49,119148
2017/12/29,10:49:00,156.49,156.49,156.44,156.47,147432
2017/12/29,10:50:00,156.46,156.48,156.44,156.45,60915
2017/12/29,10:51:00,156.45,156.45,156.37,156.40,222940
2017/12/29,10:52:00,156.40,156.43,156.40,156.41,26402
2017/12/29,10:53:00,156.41,156.42,156.35,156.37,250042
2017/12/29,10:54:00,156.37,156.39,156.37,156.37,64808
2017/12/29,10:55:00,156.37,156.37,156.25,156.25,240401
2017/12/29,10:56:00,156.25,156.26,156.14,156.14,410391
2017/12/29,10:57:00,156.14,156.19,156.10,156.18,186480
2017/12/29,10:58:00,156.18,156.19,156.17,156.19,50052
2017/12/29,10:59:00,156.18,156.22,156.18,156.21,52137
2017/12/29,11:00:00,156.21,156.24,156.19,156.21,104123
2017/12/29,11:01:00,156.22,156.25,156.22,156.25,46686
2017/12/29,11:02:00,156.25,156.25,156.16,156.16,151107
2017/12/29,11:03:00,156.16,156.16,156.03,156.10,643761
2017/12/29,11:04:00,156.10,156.12,156.02,156.06,133326
2017/12/29,11:05:00,156.06,156.10,156.06,156.10,99381
2017/12/29,11:06:00,156.10,156.12,156.08,156.11,43943
2017/12/29,11:07:00,156.11,156.18,156.11,156.17,97134
2017/12/29,11:08:00,156.18,156.22,156.18,156.18,101483
2017/12/29,11:09:00,156.17,156.22,156.17,156.20,64570
2017/12/29,11:10:00,156.21,156.22,156.19,156.21,6898
2017/12/29,11:11:00,156.21,156.23,156.20,156.21,570544
2017/12/29,11:12:00,156.21,156.21,156.19,156.20,40370
2017/12/29,11:13:00,156.20,156.21,156.16,156.18,71029
2017/12/29,11:14:00,156.18,156.23,156.18,156.23,16949
2017/12/29,11:15:00,156.23,156.23,156.22,156.22,17753
2017/12/29,11:16:00,156.22,156.25,156.22,156.24,55459
2017/12/29,11:17:00,156.24,156.25,156.21,156.21,162471
2017/12/29,11:18:00,156.21,156.21,156.19,156.20,13405
2017/12/29,11:19:00,156.20,156.20,156.15,156.16,119706
2017/12/29,11:20:00,156.16,156.16,156.13,156.13,72070
2017/12/29,11:21:00,156.14,156.16,156.10,156.10,99453
2017/12/29,11:22:00,156.10,156.15,156.10,156.15,11359
2017/12/29,11:23:00,156.16,156.16,156.15,156.15,36320
2017/12/29,11:24:00,156.15,156.19,156.15,156.19,80557
2017/12/29,11:25:00,156.19,156.25,156.19,156.25,35013
2017/12/29,11:26:00,156.25,156.27,156.24,156.25,61423
2017/12/29,11:27:00,156.25,156.25,156.21,156.23,54849
2017/12/29,11:28:00,156.23,156.24,156.21,156.24,35318
2017/12/29,11:29:00,156.24,156.24,156.23,156.24,44038
2017/12/29,11:30:00,156.24,156.26,156.22,156.25,134078
2017/12/29,11:31:00,156.25,156.26,156.25,156.25,26236
2017/12/29,11:32:00,156.25,156.25,156.17,156.17,90566
2017/12/29,11:33:00,156.17,156.17,156.12,156.12,101995
2017/12/29,11:34:00,156.12,156.13,156.05,156.08,917623
2017/12/29,11:35:00,156.08,156.11,156.07,156.08,25770
2017/12/29,11:36:00,156.09,156.14,156.08,156.14,878631
2017/12/29,11:37:00,156.14,156.16,156.14,156.15,14619
2017/12/29,11:38:00,156.15,156.19,156.15,156.18,28255
2017/12/29,11:39:00,156.18,156.20,156.18,156.19,48573
2017/12/29,11:40:00,156.19,156.19,156.13,156.13,61256
2017/12/29,11:41:00,156.14,156.18,156.14,156.16,35608
2017/12/29,11:42:00,156.17,156.19,156.15,156.17,18193
2017/12/29,11:43:00,156.18,156.19,156.17,156.19,32783
2017/12/29,11:44:00,156.18,156.18,156.17,156.17,42060
2017/12/29,11:45:00,156.17,156.19,156.16,156.18,484110
2017/12/29,11:46:00,156.18,156.22,156.18,156.22,18976
2017/12/29,11:47:00,156.22,156.23,156.21,156.22,37850
2017/12/29,11:48:00,156.21,156.22,156.21,156.21,52120
2017/12/29,11:49:00,156.21,156.21,156.20,156.21,34668
2017/12/29,11:50:00,156.21,156.25,156.20,156.25,91064
2017/12/29,11:51:00,156.25,156.29,156.25,156.27,55222
2017/12/29,11:52:00,156.27,156.27,156.24,156.24,47587
2017/12/29,11:53:00,156.25,156.27,156.25,156.26,20149
2017/12/29,11:54:00,156.26,156.27,156.25,156.26,14640
2017/12/29,11:55:00,156.26,156.26,156.25,156.25,40711
2017/12/29,11:56:00,156.25,156.28,156.25,156.28,10329
2017/12/29,11:57:00,156.28,156.29,156.27,156.28,34110
2017/12/29,11:58:00,156.28,156.29,156.26,156.28,61706
2017/12/29,11:59:00,156.28,156.31,156.28,156.29,31199
2017/12/29,12:00:00,156.29,156.33,156.28,156.33,122846
2017/12/29,12:01:00,156.33,156.33,156.32,156.32,12963
2017/12/29,12:02:00,156.32,156.34,156.32,156.33,15140
2017/12/29,12:03:00,156.33,156.33,156.29,156.29,37439
2017/12/29,12:04:00,156.29,156.31,156.29,156.31,18305
2017/12/29,12:05:00,156.31,156.33,156.30,156.30,28994
2017/12/29,12:06:00,156.30,156.31,156.29,156.29,28779
2017/12/29,12:07:00,156.29,156.31,156.28,156.28,42949
2017/12/29,12:08:00,156.28,156.29,156.28,156.28,10212
2017/12/29,12:09:00,156.29,156.31,156.28,156.30,46677
2017/12/29,12:10:00,156.30,156.32,156.30,156.32,46577
2017/12/29,12:11:00,156.32,156.41,156.32,156.40,118691
2017/12/29,12:12:00,156.40,156.41,156.38,156.38,49598
2017/12/29,12:13:00,156.37,156.40,156.37,156.39,11122
2017/12/29,12:14:00,156.39,156.41,156.39,156.39,36809
2017/12/29,12:15:00,156.39,156.41,156.39,156.40,16380
2017/12/29,12:16:00,156.40,156.41,156.39,156.40,20404
2017/12/29,12:17:00,156.40,156.42,156.40,156.41,6185
2017/12/29,12:18:00,156.41,156.42,156.41,156.41,11446
2017/12/29,12:19:00,156.41,156.43,156.41,156.43,20198
2017/12/29,12:20:00,156.43,156.44,156.42,156.44,25815
2017/12/29,12:21:00,156.45,156.47,156.45,156.46,17103
2017/12/29,12:22:00,156.45,156.47,156.44,156.46,25733
2017/12/29,12:23:00,156.46,156.47,156.44,156.44,28800
2017/12/29,12:24:00,156.44,156.45,156.41,156.42,15393
2017/12/29,12:25:00,156.42,156.43,156.39,156.41,29701
2017/12/29,12:26:00,156.41,156.41,156.39,156.41,49622
2017/12/29,12:27:00,156.41,156.42,156.39,156.39,23420
2017/12/29,12:28:00,156.39,156.40,156.37,156.37,11219
2017/12/29,12:29:00,156.38,156.39,156.38,156.39,13949
2017/12/29,12:30:00,156.39,156.40,156.36,156.39,43530
2017/12/29,12:31:00,156.38,156.40,156.38,156.39,20079
2017/12/29,12:32:00,156.39,156.44,156.39,156.43,12702
2017/12/29,12:33:00,156.42,156.42,156.40,156.42,28596
2017/12/29,12:34:00,156.41,156.43,156.41,156.43,10661
2017/12/29,12:35:00,156.43,156.43,156.40,156.42,21506
2017/12/29,12:36:00,156.42,156.42,156.41,156.42,4410
2017/12/29,12:37:00,156.43,156.44,156.42,156.42,31510
2017/12/29,12:38:00,156.42,156.45,156.42,156.45,19234
2017/12/29,12:39:00,156.45,156.48,156.44,156.45,22944
2017/12/29,12:40:00,156.45,156.47,156.45,156.46,20880
2017/12/29,12:41:00,156.45,156.46,156.44,156.44,29677
2017/12/29,12:42:00,156.45,156.45,156.41,156.41,11875
2017/12/29,12:43:00,156.41,156.44,156.41,156.42,22248
2017/12/29,12:44:00,156.43,156.44,156.42,156.42,1633
2017/12/29,12:45:00,156.42,156.43,156.40,156.41,15051
2017/12/29,12:46:00,156.41,156.41,156.38,156.39,80711
2017/12/29,12:47:00,156.39,156.39,156.34,156.36,63424
2017/12/29,12:48:00,156.36,156.36,156.35,156.35,6768
2017/12/29,12:49:00,156.35,156.36,156.31,156.31,114509
2017/12/29,12:50:00,156.30,156.32,156.29,156.29,10404
2017/12/29,12:51:00,156.29,156.32,156.28,156.31,46188
2017/12/29,12:52:00,156.31,156.33,156.31,156.32,6242
2017/12/29,12:53:00,156.32,156.32,156.31,156.32,5873
2017/12/29,12:54:00,156.32,156.32,156.28,156.29,31139
2017/12/29,12:55:00,156.28,156.29,156.27,156.28,41255
2017/12/29,12:56:00,156.28,156.29,156.26,156.27,67203
2017/12/29,12:57:00,156.27,156.31,156.27,156.30,32082
2017/12/29,12:58:00,156.30,156.31,156.29,156.31,31697
2017/12/29,12:59:00,156.31,156.33,156.30,156.31,42866
2017/12/29,13:00:00,156.31,156.32,156.30,156.31,15013
2017/12/29,13:01:00,156.30,156.31,156.29,156.29,8770
2017/12/29,13:02:00,156.29,156.29,156.28,156.29,24518
2017/12/29,13:03:00,156.29,156.30,156.28,156.28,13009
2017/12/29,13:04:00,156.28,156.28,156.25,156.25,41415
2017/12/29,13:05:00,156.26,156.27,156.22,156.24,127550
2017/12/29,13:06:00,156.25,156.26,156.25,156.25,7903
2017/12/29,13:07:00,156.25,156.27,156.25,156.27,41170
2017/12/29,13:08:00,156.28,156.28,156.26,156.27,6655
2017/12/29,13:09:00,156.27,156.27,156.27,156.27,11140
2017/12/29,13:10:00,156.27,156.28,156.26,156.27,29364
2017/12/29,13:11:00,156.27,156.28,156.27,156.28,1836
2017/12/29,13:12:00,156.28,156.31,156.27,156.28,61201
2017/12/29,13:13:00,156.28,156.29,156.27,156.27,20587
2017/12/29,13:14:00,156.27,156.27,156.25,156.26,531879
2017/12/29,13:15:00,156.27,156.30,156.27,156.28,29931
2017/12/29,13:16:00,156.29,156.30,156.29,156.30,25492
2017/12/29,13:17:00,156.30,156.30,156.28,156.28,10424
2017/12/29,13:18:00,156.28,156.29,156.28,156.29,19236
2017/12/29,13:19:00,156.29,156.31,156.29,156.31,8545
2017/12/29,13:20:00,156.31,156.31,156.30,156.31,19141
2017/12/29,13:21:00,156.31,156.31,156.30,156.31,31092
2017/12/29,13:22:00,156.31,156.32,156.31,156.31,2479
2017/12/29,13:23:00,156.30,156.32,156.30,156.32,22498
2017/12/29,13:24:00,156.33,156.37,156.33,156.36,21019
2017/12/29,13:25:00,156.37,156.37,156.36,156.37,31561
2017/12/29,13:26:00,156.37,156.38,156.37,156.37,19950
2017/12/29,13:27:00,156.37,156.37,156.34,156.36,422395
2017/12/29,13:28:00,156.36,156.37,156.35,156.35,41188
2017/12/29,13:29:00,156.35,156.35,156.34,156.35,24784
2017/12/29,13:30:00,156.35,156.35,156.34,156.35,13302
2017/12/29,13:31:00,156.35,156.35,156.29,156.30,172263
2017/12/29,13:32:00,156.30,156.34,156.30,156.34,12336
2017/12/29,13:33:00,156.34,156.35,156.32,156.35,31627
2017/12/29,13:34:00,156.34,156.36,156.33,156.36,60901
2017/12/29,13:35:00,156.35,156.36,156.35,156.35,7793
2017/12/29,13:36:00,156.35,156.35,156.34,156.35,14919
2017/12/29,13:37:00,156.35,156.36,156.29,156.30,154625
2017/12/29,13:38:00,156.30,156.30,156.26,156.26,98135
2017/12/29,13:39:00,156.26,156.27,156.24,156.26,170097
2017/12/29,13:40:00,156.25,156.26,156.24,156.25,97699
2017/12/29,13:41:00,156.25,156.27,156.24,156.25,43761
2017/12/29,13:42:00,156.25,156.25,156.21,156.21,98058
2017/12/29,13:43:00,156.21,156.22,156.19,156.19,91584
2017/12/29,13:44:00,156.19,156.22,156.19,156.22,80082
2017/12/29,13:45:00,156.22,156.24,156.22,156.24,16713
2017/12/29,13:46:00,156.23,156.25,156.23,156.23,9110
2017/12/29,13:47:00,156.23,156.24,156.22,156.22,24654
2017/12/29,13:48:00,156.21,156.22,156.20,156.21,27376
2017/12/29,13:49:00,156.22,156.22,156.21,156.21,4834
2017/12/29,13:50:00,156.21,156.23,156.21,156.22,26624
2017/12/29,13:51:00,156.23,156.23,156.20,156.20,255738
2017/12/29,13:52:00,156.20,156.20,156.16,156.18,65316
2017/12/29,13:53:00,156.19,156.20,156.18,156.18,30243
2017/12/29,13:54:00,156.18,156.20,156.16,156.18,12001
2017/12/29,13:55:00,156.17,156.17,156.14,156.15,64460
2017/12/29,13:56:00,156.15,156.16,156.10,156.12,59950
2017/12/29,13:57:00,156.11,156.15,156.10,156.15,17490
2017/12/29,13:58:00,156.15,156.18,156.15,156.16,49986
2017/12/29,13:59:00,156.16,156.16,156.15,156.15,4954
2017/12/29,14:00:00,156.15,156.15,156.12,156.15,32992
2017/12/29,14:01:00,156.15,156.16,156.14,156.16,803591
2017/12/29,14:02:00,156.16,156.17,156.15,156.16,22714
2017/12/29,14:03:00,156.17,156.19,156.17,156.19,21027
2017/12/29,14:04:00,156.19,156.21,156.17,156.19,37898
2017/12/29,14:05:00,156.18,156.20,156.17,156.18,12698
2017/12/29,14:06:00,156.18,156.18,156.16,156.16,18142
2017/12/29,14:07:00,156.16,156.16,156.14,156.15,18242
2017/12/29,14:08:00,156.15,156.16,156.15,156.16,16803
2017/12/29,14:09:00,156.16,156.16,156.14,156.16,12535
2017/12/29,14:10:00,156.16,156.17,156.15,156.15,12415
2017/12/29,14:11:00,156.14,156.15,156.14,156.14,5890
2017/12/29,14:12:00,156.14,156.15,156.12,156.14,36808
2017/12/29,14:13:00,156.14,156.15,156.13,156.15,9538
2017/12/29,14:14:00,156.15,156.20,156.14,156.19,25444
2017/12/29,14:15:00,156.19,156.20,156.18,156.19,10333
2017/12/29,14:16:00,156.19,156.23,156.19,156.22,12022
2017/12/29,14:17:00,156.22,156.23,156.20,156.20,10394
2017/12/29,14:18:00,156.20,156.21,156.20,156.20,1235674
2017/12/29,14:19:00,156.19,156.20,156.19,156.20,8493
2017/12/29,14:20:00,156.20,156.22,156.19,156.21,15320
2017/12/29,14:21:00,156.21,156.24,156.21,156.23,23083
2017/12/29,14:22:00,156.22,156.22,156.19,156.19,160506
2017/12/29,14:23:00,156.19,156.20,156.17,156.18,18115
2017/12/29,14:24:00,156.18,156.21,156.18,156.21,11200
2017/12/29,14:25:00,156.21,156.21,156.20,156.20,10442
2017/12/29,14:26:00,156.20,156.22,156.20,156.21,13904
2017/12/29,14:27:00,156.22,156.23,156.21,156.23,14242
2017/12/29,14:28:00,156.23,156.23,156.22,156.23,5414
2017/12/29,14:29:00,156.23,156.24,156.22,156.23,13183
2017/12/29,14:30:00,156.22,156.23,156.21,156.21,9628
2017/12/29,14:31:00,156.21,156.21,156.20,156.21,6423
2017/12/29,14:32:00,156.20,156.22,156.20,156.21,8957
2017/12/29,14:33:00,156.21,156.21,156.19,156.20,19821
2017/12/29,14:34:00,156.20,156.21,156.19,156.19,24421
2017/12/29,14:35:00,156.19,156.19,156.17,156.17,25179
2017/12/29,14:36:00,156.17,156.17,156.16,156.16,8667
2017/12/29,14:37:00,156.16,156.17,156.15,156.16,33221
2017/12/29,14:38:00,156.16,156.17,156.14,156.17,47497
2017/12/29,14:39:00,156.17,156.18,156.16,156.17,14960
2017/12/29,14:40:00,156.17,156.18,156.17,156.18,11416
2017/12/29,14:41:00,156.18,156.18,156.17,156.18,893
2017/12/29,14:42:00,156.18,156.21,156.17,156.21,18365
2017/12/29,14:43:00,156.22,156.22,156.20,156.22,9135
2017/12/29,14:44:00,156.23,156.24,156.22,156.23,21720
2017/12/29,14:45:00,156.24,156.24,156.21,156.21,14092
2017/12/29,14:46:00,156.22,156.23,156.21,156.22,4661
2017/12/29,14:47:00,156.22,156.22,156.21,156.21,6800
2017/12/29,14:48:00,156.22,156.22,156.19,156.20,13357
2017/12/29,14:49:00,156.20,156.20,156.18,156.18,13535
2017/12/29,14:50:00,156.18,156.18,156.16,156.18,9286
2017/12/29,14:51:00,156.18,156.20,156.17,156.19,60459
2017/12/29,14:52:00,156.19,156.19,156.18,156.18,9664
2017/12/29,14:53:00,156.19,156.20,156.18,156.20,8221
2017/12/29,14:54:00,156.20,156.20,156.18,156.19,5253
2017/12/29,14:55:00,156.18,156.20,156.18,156.20,12834
2017/12/29,14:56:00,156.20,156.22,156.20,156.22,5891
2017/12/29,14:57:00,156.22,156.23,156.21,156.22,11423
2017/12/29,14:58:00,156.22,156.23,156.21,156.22,8639
2017/12/29,14:59:00,156.21,156.22,156.20,156.22,13210
2017/12/29,15:00:00,156.21,156.21,156.20,156.20,5812
2017/12/29,15:01:00,156.20,156.20,156.17,156.17,18611
2017/12/29,15:02:00,156.17,156.19,156.16,156.17,26888
2017/12/29,15:03:00,156.17,156.19,156.17,156.19,8659
2017/12/29,15:04:00,156.19,156.20,156.19,156.20,11420
2017/12/29,15:05:00,156.19,156.19,156.17,156.18,6383
2017/12/29,15:06:00,156.18,156.20,156.18,156.19,17232
2017/12/29,15:07:00,156.19,156.23,156.19,156.22,48829
2017/12/29,15:08:00,156.21,156.22,156.20,156.21,56105
2017/12/29,15:09:00,156.21,156.24,156.21,156.23,33041
2017/12/29,15:10:00,156.23,156.26,156.23,156.26,20174
2017/12/29,15:11:00,156.26,156.29,156.25,156.29,48743
2017/12/29,15:12:00,156.29,156.29,156.27,156.28,30510
2017/12/29,15:13:00,156.28,156.28,156.25,156.25,35025
2017/12/29,15:14:00,156.26,156.27,156.25,156.26,12885
2017/12/29,15:15:00,156.27,156.28,156.26,156.26,282784
2017/12/29,15:16:00,156.26,156.30,156.26,156.28,48571
2017/12/29,15:17:00,156.28,156.31,156.28,156.30,23878
2017/12/29,15:18:00,156.29,156.29,156.27,156.28,6909
2017/12/29,15:19:00,156.28,156.31,156.28,156.31,34269
2017/12/29,15:20:00,156.31,156.31,156.29,156.30,25289
2017/12/29,15:21:00,156.30,156.31,156.30,156.31,9531
2017/12/29,15:22:00,156.31,156.34,156.31,156.34,10752
2017/12/29,15:23:00,156.34,156.37,156.33,156.37,23051
2017/12/29,15:24:00,156.37,156.39,156.37,156.38,43953
2017/12/29,15:25:00,156.38,156.38,156.36,156.38,17525
2017/12/29,15:26:00,156.38,156.38,156.34,156.34,15826
2017/12/29,15:27:00,156.34,156.34,156.30,156.31,7773
2017/12/29,15:28:00,156.31,156.34,156.30,156.34,12371
2017/12/29,15:29:00,156.34,156.34,156.32,156.32,14087
2017/12/29,15:30:00,156.32,156.34,156.32,156.32,27849
2017/12/29,15:31:00,156.32,156.34,156.32,156.32,32405
2017/12/29,15:32:00,156.32,156.32,156.29,156.29,77872
2017/12/29,15:33:00,156.29,156.30,156.25,156.26,30160
2017/12/29,15:34:00,156.25,156.26,156.24,156.24,30205
2017/12/29,15:35:00,156.24,156.27,156.22,156.22,25251
2017/12/29,15:36:00,156.22,156.25,156.20,156.25,12987
2017/12/29,15:37:00,156.24,156.25,156.19,156.20,41042
2017/12/29,15:38:00,156.21,156.21,156.17,156.17,39057
2017/12/29,15:39:00,156.17,156.19,156.15,156.16,43169
2017/12/29,15:40:00,156.16,156.16,156.13,156.13,25826
2017/12/29,15:41:00,156.13,156.15,156.12,156.14,61435
2017/12/29,15:42:00,156.13,156.13,156.11,156.12,18291
2017/12/29,15:43:00,156.13,156.13,156.09,156.12,54689
2017/12/29,15:44:00,156.13,156.14,156.10,156.12,51360
2017/12/29,15:45:00,156.12,156.12,156.08,156.11,42485
2017/12/29,15:46:00,156.10,156.10,156.07,156.07,39085
2017/12/29,15:47:00,156.07,156.08,156.05,156.06,60299
2017/12/29,15:48:00,156.06,156.10,156.06,156.09,86508
2017/12/29,15:49:00,156.09,156.13,156.08,156.12,88992
2017/12/29,15:50:00,156.12,156.13,156.11,156.13,48241
2017/12/29,15:51:00,156.13,156.13,155.82,155.83,540450
2017/12/29,15:52:00,155.84,155.86,155.81,155.81,289683
2017/12/29,15:53:00,155.81,155.81,155.74,155.78,210691
2017/12/29,15:54:00,155.78,155.84,155.77,155.82,120159
2017/12/29,15:55:00,155.82,155.82,155.75,155.78,208207
2017/12/29,15:56:00,155.78,155.82,155.76,155.78,202222
2017/12/29,15:57:00,155.78,155.82,155.76,155.79,329483
2017/12/29,15:58:00,155.79,155.81,155.78,155.79,252203
2017/12/29,15:59:00,155.79,155.83,155.76,155.79,889095
2017/12/29,16:00:00,155.80,156.07,155.70,155.76,1508360
2018/01/02,09:31:00,156.50,156.62,156.42,156.55,710734
2018/01/02,09:32:00,156.55,156.56,156.34,156.35,236395
2018/01/02,09:33:00,156.34,156.48,156.32,156.37,153400
2018/01/02,09:34:00,156.36,156.36,156.27,156.30,205474
2018/01/02,09:35:00,156.31,156.33,156.17,156.26,215955
2018/01/02,09:36:00,156.26,156.33,156.21,156.26,104626
2018/01/02,09:37:00,156.26,156.34,156.23,156.31,92554
2018/01/02,09:38:00,156.32,156.55,156.32,156.51,113213
2018/01/02,09:39:00,156.51,156.63,156.46,156.63,152837
2018/01/02,09:40:00,156.63,156.72,156.62,156.72,92028
2018/01/02,09:41:00,156.71,156.81,156.71,156.81,122125
2018/01/02,09:42:00,156.81,156.89,156.78,156.89,86737
2018/01/02,09:43:00,156.88,157.01,156.87,156.97,253369
2018/01/02,09:44:00,156.96,157.00,156.90,156.98,109502
2018/01/02,09:45:00,156.98,157.05,156.94,156.99,132614
2018/01/02,09:46:00,156.99,157.16,156.99,157.08,299072
2018/01/02,09:47:00,157.08,157.14,157.07,157.14,80374
2018/01/02,09:48:00,157.14,157.23,157.11,157.21,136975
2018/01/02,09:49:00,157.21,157.25,157.19,157.20,173689
2018/01/02,09:50:00,157.19,157.24,157.15,157.21,603993
2018/01/02,09:51:00,157.20,157.31,157.17,157.26,129833
2018/01/02,09:52:00,157.27,157.33,157.23,157.31,139541
2018/01/02,09:53:00,157.31,157.32,157.27,157.29,195457
2018/01/02,09:54:00,157.29,157.34,157.27,157.33,102563
2018/01/02,09:55:00,157.34,157.34,157.26,157.28,102563
2018/01/02,09:56:00,157.28,157.28,157.13,157.14,158612
2018/01/02,09:57:00,157.14,157.25,157.14,157.21,100812
2018/01/02,09:58:00,157.21,157.28,157.21,157.24,125944
2018/01/02,09:59:00,157.24,157.36,157.24,157.34,144594
2018/01/02,10:00:00,157.34,157.52,157.33,157.50,299598
2018/01/02,10:01:00,157.50,157.55,157.47,157.49,386861
2018/01/02,10:02:00,157.50,157.55,157.50,157.55,244440
2018/01/02,10:03:00,157.55,157.61,157.52,157.58,189353
2018/01/02,10:04:00,157.57,157.59,157.50,157.51,117422
2018/01/02,10:05:00,157.52,157.53,157.50,157.52,83456
2018/01/02,10:06:00,157.52,157.53,157.48,157.49,91715
2018/01/02,10:07:00,157.50,157.51,157.49,157.50,92352
2018/01/02,10:08:00,157.50,157.56,157.49,157.52,113693
2018/01/02,10:09:00,157.52,157.55,157.50,157.52,49670
2018/01/02,10:10:00,157.52,157.56,157.51,157.54,31522
2018/01/02,10:11:00,157.54,157.55,157.52,157.53,59811
2018/01/02,10:12:00,157.53,157.53,157.49,157.49,60395
2018/01/02,10:13:00,157.50,157.54,157.49,157.53,69095
2018/01/02,10:14:00,157.54,157.56,157.51,157.51,91800
2018/01/02,10:15:00,157.51,157.53,157.50,157.50,49067
2018/01/02,10:16:00,157.51,157.54,157.50,157.53,109876
2018/01/02,10:17:00,157.53,157.55,157.52,157.54,103727
2018/01/02,10:18:00,157.55,157.57,157.55,157.57,88385
2018/01/02,10:19:00,157.57,157.62,157.57,157.61,89402
2018/01/02,10:20:00,157.61,157.63,157.58,157.62,139634
2018/01/02,10:21:00,157.62,157.66,157.62,157.62,53318
2018/01/02,10:22:00,157.62,157.63,157.58,157.58,185377
2018/01/02,10:23:00,157.58,157.62,157.58,157.61,26677
2018/01/02,10:24:00,157.61,157.62,157.59,157.62,30343
2018/01/02,10:25:00,157.62,157.64,157.60,157.63,42095
2018/01/02,10:26:00,157.63,157.74,157.63,157.71,155732
2018/01/02,10:27:00,157.72,157.75,157.70,157.75,73489
2018/01/02,10:28:00,157.75,157.81,157.72,157.81,203552
2018/01/02,10:29:00,157.81,157.90,157.79,157.80,193926
2018/01/02,10:30:00,157.80,157.86,157.78,157.86,60537
2018/01/02,10:31:00,157.85,157.91,157.80,157.81,209425
2018/01/02,10:32:00,157.81,157.83,157.80,157.82,97555
2018/01/02,10:33:00,157.82,157.87,157.82,157.84,39873
2018/01/02,10:34:00,157.84,157.84,157.79,157.79,45553
2018/01/02,10:35:00,157.80,157.84,157.80,157.84,58108
2018/01/02,10:36:00,157.84,157.85,157.83,157.85,28536
2018/01/02,10:37:00,157.85,157.86,157.82,157.86,121847
2018/01/02,10:38:00,157.85,157.86,157.73,157.73,170276
2018/01/02,10:39:00,157.73,157.74,157.63,157.69,228017
2018/01/02,10:40:00,157.69,157.74,157.69,157.73,233758
2018/01/02,10:41:00,157.73,157.80,157.73,157.79,45646
2018/01/02,10:42:00,157.79,157.81,157.75,157.79,115603
2018/01/02,10:43:00,157.79,157.80,157.77,157.78,29396
2018/01/02,10:44:00,157.78,157.83,157.78,157.83,61687
2018/01/02,10:45:00,157.84,157.84,157.79,157.82,82187
2018/01/02,10:46:00,157.82,157.85,157.80,157.85,115320
2018/01/02,10:47:00,157.85,157.87,157.82,157.82,78483
2018/01/02,10:48:00,157.82,157.83,157.81,157.83,23300
2018/01/02,10:49:00,157.83,157.86,157.82,157.84,62677
2018/01/02,10:50:00,157.84,157.88,157.84,157.88,72888
2018/01/02,10:51:00,157.87,157.88,157.83,157.84,46529
2018/01/02,10:52:00,157.84,157.86,157.84,157.85,72039
2018/01/02,10:53:00,157.85,157.89,157.84,157.88,14736
2018/01/02,10:54:00,157.89,157.93,157.89,157.89,69672
2018/01/02,10:55:00,157.89,157.93,157.89,157.92,32691
2018/01/02,10:56:00,157.92,157.96,157.91,157.95,67030
2018/01/02,10:57:00,157.95,157.96,157.94,157.95,69254
2018/01/02,10:58:00,157.96,157.98,157.94,157.97,70620
2018/01/02,10:59:00,157.97,157.97,157.95,157.95,34931
2018/01/02,11:00:00,157.96,157.97,157.93,157.97,83312
2018/01/02,11:01:00,157.97,157.99,157.95,157.99,63271
2018/01/02,11:02:00,157.99,158.01,157.98,157.99,113485
2018/01/02,11:03:00,157.99,158.00,157.95,157.97,63878
2018/01/02,11:04:00,157.97,157.98,157.96,157.97,125011
2018/01/02,11:05:00,157.97,157.97,157.95,157.96,71885
2018/01/02,11:06:00,157.96,157.97,157.95,157.95,65292
2018/01/02,11:07:00,157.95,157.98,157.95,157.96,28668
2018/01/02,11:08:00,157.96,157.98,157.95,157.97,26137
2018/01/02,11:09:00,157.97,157.98,157.95,157.96,36058
2018/01/02,11:10:00,157.95,157.97,157.95,157.96,17656
2018/01/02,11:11:00,157.96,157.97,157.95,157.96,40928
2018/01/02,11:12:00,157.96,157.97,157.95,157.97,14425
2018/01/02,11:13:00,157.97,158.00,157.97,158.00,39779
2018/01/02,11:14:00,158.00,158.02,158.00,158.01,43307
2018/01/02,11:15:00,158.02,158.03,158.01,158.03,25680
2018/01/02,11:16:00,158.03,158.09,158.03,158.07,162606
2018/01/02,11:17:00,158.07,158.16,158.06,158.14,184495
2018/01/02,11:18:00,158.14,158.14,158.10,158.10,84673
2018/01/02,11:19:00,158.11,158.13,158.09,158.09,113656
2018/01/02,11:20:00,158.08,158.12,158.08,158.10,102572
2018/01/02,11:21:00,158.10,158.10,158.04,158.04,65851
2018/01/02,11:22:00,158.05,158.05,158.03,158.03,40122
2018/01/02,11:23:00,158.03,158.03,157.93,157.98,132111
2018/01/02,11:24:00,157.98,157.98,157.93,157.95,27740
2018/01/02,11:25:00,157.95,157.99,157.95,157.99,130703
2018/01/02,11:26:00,157.99,158.01,157.98,158.01,32561
2018/01/02,11:27:00,158.01,158.04,158.00,158.04,23426
2018/01/02,11:28:00,158.03,158.04,157.98,157.98,56341
2018/01/02,11:29:00,157.98,158.00,157.97,157.99,25690
2018/01/02,11:30:00,157.99,158.01,157.98,158.01,8670
2018/01/02,11:31:00,158.01,158.06,158.01,158.04,38634
2018/01/02,11:32:00,158.04,158.04,157.99,157.99,25936
2018/01/02,11:33:00,158.00,158.01,157.99,158.00,20822
2018/01/02,11:34:00,158.00,158.01,157.99,158.00,46779
2018/01/02,11:35:00,158.00,158.02,157.99,158.00,15995
2018/01/02,11:36:00,158.01,158.01,157.96,157.97,27861
2018/01/02,11:37:00,157.97,157.98,157.95,157.96,7992
2018/01/02,11:38:00,157.97,157.99,157.97,157.99,16488
2018/01/02,11:39:00,157.99,158.03,157.98,158.01,24733
2018/01/02,11:40:00,158.00,158.02,158.00,158.01,28884
2018/01/02,11:41:00,158.00,158.00,157.94,157.94,38811
2018/01/02,11:42:00,157.94,157.99,157.94,157.96,31942
2018/01/02,11:43:00,157.96,157.99,157.91,157.91,44438
2018/01/02,11:44:00,157.91,157.93,157.89,157.93,26959
2018/01/02,11:45:00,157.93,157.97,157.92,157.96,29769
2018/01/02,11:46:00,157.96,157.96,157.94,157.95,6967
2018/01/02,11:47:00,157.95,157.98,157.93,157.98,43798
2018/01/02,11:48:00,157.98,158.01,157.98,158.00,39447
2018/01/02,11:49:00,158.00,158.04,158.00,158.04,24560
2018/01/02,11:50:00,158.04,158.05,158.02,158.04,15726
2018/01/02,11:51:00,158.04,158.05,158.02,158.02,14226
2018/01/02,11:52:00,158.02,158.03,158.00,158.00,11453
2018/01/02,11:53:00,158.00,158.03,158.00,158.03,22895
2018/01/02,11:54:00,158.03,158.04,158.02,158.02,16210
2018/01/02,11:55:00,158.02,158.03,158.01,158.03,23512
2018/01/02,11:56:00,158.04,158.04,158.01,158.03,11145
2018/01/02,11:57:00,158.04,158.04,157.99,157.99,40433
2018/01/02,11:58:00,157.99,158.02,157.99,158.01,19596
2018/01/02,11:59:00,158.01,158.02,157.96,158.00,50154
2018/01/02,12:00:00,158.00,158.00,157.97,157.98,20602
2018/01/02,12:01:00,157.98,157.99,157.95,157.97,88740
2018/01/02,12:02:00,157.97,158.00,157.96,157.99,12308
2018/01/02,12:03:00,157.99,158.01,157.99,158.00,34873
2018/01/02,12:04:00,157.99,158.01,157.97,158.01,20749
2018/01/02,12:05:00,158.01,158.02,157.99,158.02,11779
2018/01/02,12:06:00,158.02,158.04,158.02,158.02,14619
2018/01/02,12:07:00,158.02,158.02,158.00,158.01,6371
2018/01/02,12:08:00,158.01,158.03,158.00,158.02,29368
2018/01/02,12:09:00,158.02,158.03,158.01,158.01,4913
2018/01/02,12:10:00,158.01,158.04,158.01,158.03,9022
2018/01/02,12:11:00,158.03,158.04,158.02,158.02,12699
2018/01/02,12:12:00,158.02,158.03,158.01,158.02,19003
2018/01/02,12:13:00,158.02,158.03,158.01,158.02,7038
2018/01/02,12:14:00,158.02,158.05,158.01,158.04,16551
2018/01/02,12:15:00,158.04,158.04,158.03,158.04,12025
2018/01/02,12:16:00,158.04,158.04,158.03,158.04,138743
2018/01/02,12:17:00,158.04,158.04,158.02,158.02,11389
2018/01/02,12:18:00,158.01,158.03,158.01,158.03,47170
2018/01/02,12:19:00,158.03,158.07,158.00,158.01,61264
2018/01/02,12:20:00,158.01,158.02,158.00,158.01,24527
2018/01/02,12:21:00,158.01,158.02,158.00,158.01,13269
2018/01/02,12:22:00,158.01,158.02,158.00,158.01,221173
2018/01/02,12:23:00,158.01,158.02,158.00,158.01,13861
2018/01/02,12:24:00,158.01,158.03,158.00,158.02,39205
2018/01/02,12:25:00,158.03,158.04,158.02,158.02,62886
2018/01/02,12:26:00,158.02,158.03,158.02,158.02,102417
2018/01/02,12:27:00,158.03,158.03,158.00,158.00,26301
2018/01/02,12:28:00,157.99,158.00,157.96,157.98,33866
2018/01/02,12:29:00,157.98,157.99,157.97,157.98,39982
2018/01/02,12:30:00,157.98,158.00,157.95,157.98,155829
2018/01/02,12:31:00,157.99,157.99,157.97,157.98,435352
2018/01/02,12:32:00,157.98,157.99,157.97,157.98,31025
2018/01/02,12:33:00,157.98,157.99,157.97,157.98,7871
2018/01/02,12:34:00,157.98,157.99,157.97,157.97,13281
2018/01/02,12:35:00,157.96,157.96,157.95,157.96,194757
2018/01/02,12:36:00,157.96,157.98,157.93,157.93,14056
2018/01/02,12:37:00,157.93,157.93,157.92,157.92,17778
2018/01/02,12:38:00,157.92,157.93,157.90,157.90,43209
2018/01/02,12:39:00,157.90,157.92,157.90,157.90,14575
2018/01/02,12:40:00,157.90,157.93,157.90,157.93,429126
2018/01/02,12:41:00,157.92,157.93,157.91,157.91,21370
2018/01/02,12:42:00,157.91,157.93,157.91,157.91,21594
2018/01/02,12:43:00,157.91,157.94,157.90,157.93,45856
2018/01/02,12:44:00,157.93,157.95,157.91,157.92,11769
2018/01/02,12:45:00,157.93,157.94,157.93,157.93,6660
2018/01/02,12:46:00,157.93,157.94,157.92,157.94,6052
2018/01/02,12:47:00,157.93,157.94,157.91,157.91,14787
2018/01/02,12:48:00,157.92,157.93,157.91,157.93,15244
2018/01/02,12:49:00,157.92,157.94,157.92,157.93,12582
2018/01/02,12:50:00,157.93,157.95,157.93,157.93,30226
2018/01/02,12:51:00,157.94,157.95,157.94,157.94,8597
2018/01/02,12:52:00,157.94,157.96,157.94,157.95,29345
2018/01/02,12:53:00,157.95,157.96,157.92,157.92,19992
2018/01/02,12:54:00,157.92,157.95,157.92,157.95,21085
2018/01/02,12:55:00,157.95,157.95,157.91,157.91,16342
2018/01/02,12:56:00,157.90,157.92,157.90,157.90,21187
2018/01/02,12:57:00,157.90,157.93,157.90,157.91,152260
2018/01/02,12:58:00,157.91,157.93,157.90,157.93,18919
2018/01/02,12:59:00,157.93,157.94,157.92,157.92,20653
2018/01/02,13:00:00,157.92,157.96,157.91,157.96,13439
2018/01/02,13:01:00,157.95,157.98,157.91,157.98,116045
2018/01/02,13:02:00,157.98,157.99,157.96,157.97,18609
2018/01/02,13:03:00,157.97,157.98,157.96,157.98,10852
2018/01/02,13:04:00,157.98,158.00,157.98,158.00,11669
2018/01/02,13:05:00,158.00,158.02,157.99,158.00,46959
2018/01/02,13:06:00,158.00,158.01,157.99,158.01,36249
2018/01/02,13:07:00,158.01,158.02,158.00,158.02,49029
2018/01/02,13:08:00,158.02,158.03,158.01,158.03,38734
2018/01/02,13:09:00,158.03,158.03,158.02,158.03,18299
2018/01/02,13:10:00,158.02,158.05,158.02,158.04,28562
2018/01/02,13:11:00,158.04,158.05,158.04,158.05,18816
2018/01/02,13:12:00,158.05,158.07,158.04,158.05,96267
2018/01/02,13:13:00,158.05,158.06,158.04,158.06,38158
2018/01/02,13:14:00,158.07,158.07,158.03,158.03,38843
2018/01/02,13:15:00,158.03,158.03,158.02,158.03,23246
2018/01/02,13:16:00,158.02,158.03,157.98,157.98,67846
2018/01/02,13:17:00,157.98,157.99,157.94,157.95,25375
2018/01/02,13:18:00,157.94,157.97,157.93,157.97,64273
2018/01/02,13:19:00,157.97,157.97,157.95,157.95,14267
2018/01/02,13:20:00,157.95,157.98,157.94,157.98,29128
2018/01/02,13:21:00,157.98,158.00,157.98,158.00,11570
2018/01/02,13:22:00,157.99,158.01,157.99,158.00,32152
2018/01/02,13:23:00,158.01,158.03,158.01,158.03,8959
2018/01/02,13:24:00,158.03,158.07,158.02,158.07,76435
2018/01/02,13:25:00,158.07,158.08,158.06,158.06,31157
2018/01/02,13:26:00,158.06,158.08,158.05,158.06,15988
2018/01/02,13:27:00,158.06,158.07,158.05,158.07,5219
2018/01/02,13:28:00,158.07,158.09,158.07,158.08,16699
2018/01/02,13:29:00,158.08,158.10,158.07,158.10,26577
2018/01/02,13:30:00,158.09,158.10,158.06,158.08,20116
2018/01/02,13:31:00,158.08,158.09,158.06,158.07,7849
2018/01/02,13:32:00,158.06,158.08,158.06,158.08,12159
2018/01/02,13:33:00,158.07,158.08,158.06,158.07,9421
2018/01/02,13:34:00,158.07,158.11,158.07,158.10,78888
2018/01/02,13:35:00,158.10,158.11,158.07,158.09,63468
2018/01/02,13:36:00,158.09,158.09,158.07,158.09,17101
2018/01/02,13:37:00,158.10,158.10,158.09,158.10,14287
2018/01/02,13:38:00,158.10,158.10,158.09,158.10,30719
2018/01/02,13:39:00,158.10,158.13,158.10,158.13,42928
2018/01/02,13:40:00,158.12,158.14,158.12,158.13,61754
2018/01/02,13:41:00,158.13,158.14,158.12,158.12,16500
2018/01/02,13:42:00,158.13,158.15,158.13,158.14,66065
2018/01/02,13:43:00,158.14,158.15,158.13,158.14,28193
2018/01/02,13:44:00,158.14,158.16,158.14,158.15,26616
2018/01/02,13:45:00,158.15,158.15,158.13,158.14,61957
2018/01/02,13:46:00,158.14,158.16,158.14,158.14,16298
2018/01/02,13:47:00,158.14,158.15,158.14,158.14,41260
2018/01/02,13:48:00,158.14,158.14,158.12,158.14,64270
2018/01/02,13:49:00,158.14,158.15,158.13,158.15,16951
2018/01/02,13:50:00,158.15,158.15,158.14,158.15,37755
2018/01/02,13:51:00,158.15,158.16,158.14,158.15,30842
2018/01/02,13:52:00,158.15,158.16,158.14,158.14,23054
2018/01/02,13:53:00,158.14,158.15,158.11,158.12,24420
2018/01/02,13:54:00,158.12,158.13,158.11,158.13,17598
2018/01/02,13:55:00,158.12,158.13,158.09,158.10,24241
2018/01/02,13:56:00,158.10,158.11,158.08,158.09,40006
2018/01/02,13:57:00,158.08,158.11,158.08,158.10,49886
2018/01/02,13:58:00,158.09,158.11,158.09,158.11,15703
2018/01/02,13:59:00,158.11,158.13,158.11,158.13,17646
2018/01/02,14:00:00,158.14,158.16,158.14,158.15,21733
2018/01/02,14:01:00,158.15,158.16,158.14,158.14,24987
2018/01/02,14:02:00,158.15,158.26,158.14,158.25,113773
2018/01/02,14:03:00,158.25,158.31,158.24,158.27,103775
2018/01/02,14:04:00,158.27,158.33,158.26,158.30,155755
2018/01/02,14:05:00,158.30,158.31,158.28,158.31,22429
2018/01/02,14:06:00,158.31,158.32,158.29,158.30,79505
2018/01/02,14:07:00,158.30,158.31,158.29,158.31,64641
2018/01/02,14:08:00,158.30,158.31,158.28,158.28,18397
2018/01/02,14:09:00,158.28,158.30,158.27,158.29,28554
2018/01/02,14:10:00,158.29,158.30,158.25,158.27,63668
2018/01/02,14:11:00,158.27,158.28,158.25,158.25,47650
2018/01/02,14:12:00,158.25,158.29,158.25,158.28,44726
2018/01/02,14:13:00,158.28,158.30,158.28,158.30,21089
2018/01/02,14:14:00,158.30,158.32,158.29,158.31,35641
2018/01/02,14:15:00,158.31,158.34,158.30,158.31,86879
2018/01/02,14:16:00,158.31,158.32,158.29,158.31,23918
2018/01/02,14:17:00,158.31,158.32,158.28,158.29,83842
2018/01/02,14:18:00,158.29,158.29,158.28,158.28,52020
2018/01/02,14:19:00,158.29,158.29,158.28,158.28,31421
2018/01/02,14:20:00,158.28,158.32,158.28,158.31,17453
2018/01/02,14:21:00,158.31,158.31,158.29,158.31,29320
2018/01/02,14:22:00,158.30,158.32,158.29,158.32,27916
2018/01/02,14:23:00,158.32,158.32,158.28,158.28,11106
2018/01/02,14:24:00,158.28,158.28,158.25,158.27,15152
2018/01/02,14:25:00,158.27,158.29,158.26,158.27,21896
2018/01/02,14:26:00,158.27,158.29,158.27,158.28,18818
2018/01/02,14:27:00,158.28,158.28,158.26,158.27,13456
2018/01/02,14:28:00,158.27,158.29,158.26,158.26,78459
2018/01/02,14:29:00,158.26,158.29,158.26,158.27,34020
2018/01/02,14:30:00,158.27,158.28,158.26,158.26,434262
2018/01/02,14:31:00,158.26,158.28,158.26,158.28,65982
2018/01/02,14:32:00,158.28,158.28,158.26,158.27,33223
2018/01/02,14:33:00,158.27,158.29,158.25,158.25,28577
2018/01/02,14:34:00,158.25,158.29,158.25,158.27,17683
2018/01/02,14:35:00,158.27,158.29,158.27,158.29,14422
2018/01/02,14:36:00,158.29,158.29,158.26,158.27,11626
2018/01/02,14:37:00,158.27,158.29,158.27,158.28,16135
2018/01/02,14:38:00,158.28,158.29,158.27,158.28,9779
2018/01/02,14:39:00,158.28,158.30,158.28,158.29,20034
2018/01/02,14:40:00,158.29,158.29,158.27,158.28,29742
2018/01/02,14:41:00,158.28,158.30,158.27,158.30,30204
2018/01/02,14:42:00,158.29,158.30,158.28,158.30,24459
2018/01/02,14:43:00,158.30,158.34,158.30,158.33,110469
2018/01/02,14:44:00,158.33,158.35,158.30,158.30,36076
2018/01/02,14:45:00,158.30,158.32,158.28,158.29,53683
2018/01/02,14:46:00,158.28,158.31,158.28,158.29,10797
2018/01/02,14:47:00,158.29,158.29,158.28,158.28,19411
2018/01/02,14:48:00,158.28,158.29,158.27,158.28,16818
2018/01/02,14:49:00,158.29,158.29,158.28,158.28,5595
2018/01/02,14:50:00,158.29,158.29,158.27,158.29,16382
2018/01/02,14:51:00,158.29,158.29,158.28,158.29,22121
2018/01/02,14:52:00,158.29,158.31,158.28,158.30,23351
2018/01/02,14:53:00,158.30,158.30,158.29,158.29,16029
2018/01/02,14:54:00,158.29,158.29,158.27,158.27,9518
2018/01/02,14:55:00,158.27,158.28,158.27,158.28,18006
2018/01/02,14:56:00,158.28,158.29,158.25,158.26,14750
2018/01/02,14:57:00,158.26,158.26,158.24,158.26,17865
2018/01/02,14:58:00,158.26,158.27,158.26,158.26,43991
2018/01/02,14:59:00,158.26,158.26,158.24,158.26,7587
2018/01/02,15:00:00,158.25,158.29,158.25,158.29,31177
2018/01/02,15:01:00,158.28,158.29,158.25,158.26,34605
2018/01/02,15:02:00,158.25,158.29,158.25,158.29,16857
2018/01/02,15:03:00,158.29,158.32,158.28,158.32,17963
2018/01/02,15:04:00,158.32,158.32,158.31,158.31,23309
2018/01/02,15:05:00,158.30,158.32,158.30,158.31,58620
2018/01/02,15:06:00,158.31,158.31,158.29,158.29,43192
2018/01/02,15:07:00,158.29,158.31,158.29,158.30,18481
2018/01/02,15:08:00,158.30,158.31,158.28,158.28,22105
2018/01/02,15:09:00,158.28,158.29,158.26,158.26,22874
2018/01/02,15:10:00,158.26,158.29,158.26,158.28,47013
2018/01/02,15:11:00,158.29,158.29,158.28,158.29,21451
2018/01/02,15:12:00,158.29,158.31,158.29,158.31,59348
2018/01/02,15:13:00,158.31,158.31,158.29,158.30,31461
2018/01/02,15:14:00,158.30,158.32,158.30,158.31,14794
2018/01/02,15:15:00,158.31,158.31,158.29,158.29,13966
2018/01/02,15:16:00,158.29,158.30,158.28,158.29,12342
2018/01/02,15:17:00,158.29,158.29,158.27,158.27,38421
2018/01/02,15:18:00,158.27,158.30,158.26,158.30,84910
2018/01/02,15:19:00,158.30,158.31,158.27,158.29,34252
2018/01/02,15:20:00,158.29,158.30,158.28,158.28,10856
2018/01/02,15:21:00,158.28,158.29,158.27,158.27,16931
2018/01/02,15:22:00,158.28,158.29,158.27,158.28,9962
2018/01/02,15:23:00,158.28,158.28,158.26,158.28,20932
2018/01/02,15:24:00,158.28,158.29,158.27,158.28,18229
2018/01/02,15:25:00,158.27,158.31,158.27,158.30,23025
2018/01/02,15:26:00,158.30,158.30,158.27,158.27,26176
2018/01/02,15:27:00,158.26,158.28,158.26,158.28,745071
2018/01/02,15:28:00,158.28,158.31,158.27,158.30,25171
2018/01/02,15:29:00,158.30,158.34,158.30,158.33,18634
2018/01/02,15:30:00,158.33,158.34,158.32,158.33,77510
2018/01/02,15:31:00,158.34,158.34,158.32,158.32,39800
2018/01/02,15:32:00,158.32,158.33,158.31,158.33,58222
2018/01/02,15:33:00,158.33,158.34,158.32,158.33,16796
2018/01/02,15:34:00,158.32,158.33,158.31,158.32,29708
2018/01/02,15:35:00,158.32,158.32,158.30,158.31,431931
2018/01/02,15:36:00,158.31,158.31,158.26,158.29,41924
2018/01/02,15:37:00,158.29,158.31,158.28,158.31,41099
2018/01/02,15:38:00,158.31,158.34,158.30,158.32,32299
2018/01/02,15:39:00,158.32,158.34,158.31,158.32,52042
2018/01/02,15:40:00,158.32,158.35,158.32,158.35,94091
2018/01/02,15:41:00,158.35,158.36,158.34,158.35,119124
2018/01/02,15:42:00,158.35,158.37,158.33,158.37,89218
2018/01/02,15:43:00,158.37,158.37,158.36,158.37,20062
2018/01/02,15:44:00,158.37,158.40,158.36,158.40,116596
2018/01/02,15:45:00,158.39,158.42,158.38,158.40,221434
2018/01/02,15:46:00,158.40,158.41,158.37,158.39,123039
2018/01/02,15:47:00,158.39,158.43,158.39,158.40,68309
2018/01/02,15:48:00,158.40,158.44,158.40,158.43,77423
2018/01/02,15:49:00,158.43,158.43,158.41,158.42,38028
2018/01/02,15:50:00,158.42,158.46,158.41,158.45,86202
2018/01/02,15:51:00,158.45,158.52,158.44,158.49,243040
2018/01/02,15:52:00,158.49,158.52,158.48,158.52,74377
2018/01/02,15:53:00,158.52,158.53,158.50,158.51,145146
2018/01/02,15:54:00,158.51,158.51,158.50,158.50,174210
2018/01/02,15:55:00,158.50,158.51,158.46,158.46,149202
2018/01/02,15:56:00,158.46,158.48,158.44,158.46,182876
2018/01/02,15:57:00,158.46,158.49,158.45,158.48,735718
2018/01/02,15:58:00,158.48,158.49,158.44,158.45,260835
2018/01/02,15:59:00,158.45,158.46,158.44,158.46,384513
2018/01/02,16:00:00,158.45,158.49,158.39,158.49,923922
2018/01/03,09:31:00,158.61,158.69,158.61,158.68,91078
2018/01/03,09:32:00,158.67,158.89,158.67,158.88,178995
2018/01/03,09:33:00,158.87,158.89,158.83,158.85,91815
2018/01/03,09:34:00,158.85,158.89,158.79,158.84,102347
2018/01/03,09:35:00,158.82,158.94,158.81,158.92,210785
2018/01/03,09:36:00,158.93,159.01,158.91,158.92,197800
2018/01/03,09:37:00,158.92,158.95,158.84,158.93,127374
2018/01/03,09:38:00,158.94,158.99,158.94,158.99,134228
2018/01/03,09:39:00,158.99,159.05,158.97,159.01,137226
2018/01/03,09:40:00,159.01,159.12,159.00,159.09,92948
2018/01/03,09:41:00,159.09,159.18,159.09,159.13,130889
2018/01/03,09:42:00,159.13,159.14,159.08,159.10,137883
2018/01/03,09:43:00,159.10,159.12,159.08,159.11,35573
2018/01/03,09:44:00,159.11,159.12,159.07,159.09,91632
2018/01/03,09:45:00,159.09,159.13,159.07,159.10,81954
2018/01/03,09:46:00,159.10,159.13,159.08,159.09,130749
2018/01/03,09:47:00,159.09,159.11,159.08,159.09,148887
2018/01/03,09:48:00,159.09,159.13,159.08,159.10,38446
2018/01/03,09:49:00,159.10,159.13,159.08,159.09,32520
2018/01/03,09:50:00,159.09,159.18,159.09,159.17,421377
2018/01/03,09:51:00,159.17,159.19,159.13,159.17,441866
2018/01/03,09:52:00,159.18,159.29,159.17,159.26,858028
2018/01/03,09:53:00,159.26,159.28,159.25,159.27,147373
2018/01/03,09:54:00,159.28,159.42,159.26,159.42,337893
2018/01/03,09:55:00,159.42,159.42,159.30,159.32,132281
2018/01/03,09:56:00,159.32,159.35,159.31,159.32,47731
2018/01/03,09:57:00,159.32,159.36,159.31,159.35,105596
2018/01/03,09:58:00,159.35,159.38,159.34,159.37,45789
2018/01/03,09:59:00,159.37,159.39,159.35,159.39,122318
2018/01/03,10:00:00,159.39,159.46,159.39,159.43,126355
2018/01/03,10:01:00,159.43,159.51,159.38,159.50,75682
2018/01/03,10:02:00,159.48,159.49,159.44,159.48,38510
2018/01/03,10:03:00,159.48,159.62,159.47,159.55,179665
2018/01/03,10:04:00,159.55,159.62,159.55,159.62,125233
2018/01/03,10:05:00,159.62,159.63,159.58,159.59,58123
2018/01/03,10:06:00,159.59,159.60,159.49,159.50,43407
2018/01/03,10:07:00,159.50,159.55,159.49,159.54,49336
2018/01/03,10:08:00,159.54,159.55,159.49,159.51,63936
2018/01/03,10:09:00,159.51,159.54,159.50,159.54,35257
2018/01/03,10:10:00,159.54,159.54,159.46,159.50,97130
2018/01/03,10:11:00,159.50,159.53,159.49,159.51,197676
2018/01/03,10:12:00,159.51,159.53,159.50,159.51,76380
2018/01/03,10:13:00,159.51,159.51,159.46,159.48,31199
2018/01/03,10:14:00,159.47,159.49,159.42,159.43,46022
2018/01/03,10:15:00,159.43,159.49,159.42,159.49,97526
2018/01/03,10:16:00,159.49,159.50,159.47,159.49,44879
2018/01/03,10:17:00,159.49,159.49,159.36,159.36,108843
2018/01/03,10:18:00,159.37,159.43,159.35,159.40,89069
2018/01/03,10:19:00,159.39,159.43,159.39,159.41,19683
2018/01/03,10:20:00,159.42,159.47,159.41,159.47,36298
2018/01/03,10:21:00,159.46,159.47,159.44,159.44,21378
2018/01/03,10:22:00,159.44,159.46,159.42,159.43,33415
2018/01/03,10:23:00,159.43,159.48,159.43,159.46,33393
2018/01/03,10:24:00,159.46,159.47,159.44,159.45,36433
2018/01/03,10:25:00,159.45,159.47,159.44,159.46,22873
2018/01/03,10:26:00,159.46,159.46,159.40,159.40,25119
2018/01/03,10:27:00,159.39,159.45,159.39,159.44,36209
2018/01/03,10:28:00,159.44,159.50,159.42,159.50,43893
2018/01/03,10:29:00,159.50,159.54,159.48,159.48,54108
2018/01/03,10:30:00,159.48,159.48,159.45,159.47,58742
2018/01/03,10:31:00,159.47,159.51,159.46,159.50,22760
2018/01/03,10:32:00,159.50,159.51,159.47,159.49,33276
2018/01/03,10:33:00,159.48,159.52,159.45,159.52,63887
2018/01/03,10:34:00,159.53,159.53,159.50,159.53,57488
2018/01/03,10:35:00,159.53,159.54,159.51,159.52,149645
2018/01/03,10:36:00,159.52,159.54,159.51,159.53,17834
2018/01/03,10:37:00,159.53,159.61,159.53,159.61,83557
2018/01/03,10:38:00,159.61,159.63,159.59,159.59,33783
2018/01/03,10:39:00,159.59,159.62,159.58,159.62,34662
2018/01/03,10:40:00,159.63,159.67,159.63,159.65,57950
2018/01/03,10:41:00,159.65,159.68,159.65,159.67,57448
2018/01/03,10:42:00,159.66,159.69,159.65,159.69,75107
2018/01/03,10:43:00,159.69,159.72,159.69,159.70,43936
2018/01/03,10:44:00,159.71,159.72,159.68,159.69,80141
2018/01/03,10:45:00,159.69,159.74,159.69,159.73,63537
2018/01/03,10:46:00,159.73,159.75,159.65,159.65,40973
2018/01/03,10:47:00,159.66,159.68,159.62,159.63,76605
2018/01/03,10:48:00,159.64,159.66,159.63,159.66,48881
2018/01/03,10:49:00,159.66,159.67,159.63,159.64,23806
2018/01/03,10:50:00,159.64,159.68,159.64,159.65,18382
2018/01/03,10:51:00,159.67,159.68,159.65,159.67,42741
2018/01/03,10:52:00,159.67,159.68,159.63,159.63,33104
2018/01/03,10:53:00,159.64,159.67,159.64,159.65,34128
2018/01/03,10:54:00,159.66,159.66,159.62,159.62,180144
2018/01/03,10:55:00,159.62,159.67,159.62,159.66,23920
2018/01/03,10:56:00,159.65,159.69,159.65,159.69,55858
2018/01/03,10:57:00,159.69,159.69,159.62,159.62,43943
2018/01/03,10:58:00,159.62,159.64,159.61,159.64,129992
2018/01/03,10:59:00,159.64,159.65,159.62,159.65,30259
2018/01/03,11:00:00,159.65,159.67,159.63,159.67,33975
2018/01/03,11:01:00,159.67,159.67,159.63,159.63,23816
2018/01/03,11:02:00,159.63,159.64,159.59,159.61,32850
2018/01/03,11:03:00,159.60,159.60,159.56,159.58,28203
2018/01/03,11:04:00,159.58,159.64,159.57,159.64,31532
2018/01/03,11:05:00,159.63,159.64,159.60,159.63,28433
2018/01/03,11:06:00,159.62,159.65,159.61,159.64,14076
2018/01/03,11:07:00,159.64,159.66,159.62,159.64,13726
2018/01/03,11:08:00,159.64,159.66,159.64,159.66,19016
2018/01/03,11:09:00,159.66,159.69,159.65,159.69,10872
2018/01/03,11:10:00,159.69,159.74,159.68,159.73,29897
2018/01/03,11:11:00,159.73,159.74,159.69,159.69,20983
2018/01/03,11:12:00,159.68,159.70,159.67,159.70,12438
2018/01/03,11:13:00,159.69,159.72,159.69,159.72,21372
2018/01/03,11:14:00,159.71,159.82,159.70,159.76,607381
2018/01/03,11:15:00,159.76,159.76,159.73,159.74,33423
2018/01/03,11:16:00,159.74,159.79,159.73,159.79,30321
2018/01/03,11:17:00,159.79,159.80,159.77,159.77,255594
2018/01/03,11:18:00,159.77,159.77,159.73,159.76,736600
2018/01/03,11:19:00,159.76,159.77,159.75,159.77,100402
2018/01/03,11:20:00,159.77,159.80,159.76,159.80,72472
2018/01/03,11:21:00,159.80,159.83,159.80,159.81,46367
2018/01/03,11:22:00,159.81,159.81,159.77,159.77,24020
2018/01/03,11:23:00,159.77,159.78,159.75,159.76,8873
2018/01/03,11:24:00,159.76,159.79,159.76,159.79,9976
2018/01/03,11:25:00,159.79,159.82,159.79,159.81,52431
2018/01/03,11:26:00,159.81,159.82,159.80,159.81,16516
2018/01/03,11:27:00,159.81,159.82,159.79,159.81,44430
2018/01/03,11:28:00,159.82,159.85,159.82,159.85,79974
2018/01/03,11:29:00,159.85,159.85,159.79,159.81,103019
2018/01/03,11:30:00,159.82,159.84,159.80,159.81,14362
2018/01/03,11:31:00,159.81,159.82,159.81,159.82,12631
2018/01/03,11:32:00,159.82,159.85,159.81,159.82,29620
2018/01/03,11:33:00,159.82,159.83,159.79,159.83,55678
2018/01/03,11:34:00,159.82,159.86,159.82,159.83,96342
2018/01/03,11:35:00,159.83,159.84,159.81,159.83,60161
2018/01/03,11:36:00,159.84,159.85,159.83,159.84,52162
2018/01/03,11:37:00,159.84,159.85,159.81,159.83,16157
2018/01/03,11:38:00,159.83,159.86,159.83,159.84,81446
2018/01/03,11:39:00,159.83,159.83,159.81,159.81,57928
2018/01/03,11:40:00,159.81,159.83,159.78,159.78,59502
2018/01/03,11:41:00,159.78,159.78,159.72,159.72,45516
2018/01/03,11:42:00,159.72,159.74,159.72,159.74,61372
2018/01/03,11:43:00,159.73,159.75,159.73,159.73,32604
2018/01/03,11:44:00,159.73,159.77,159.73,159.75,30912
2018/01/03,11:45:00,159.75,159.75,159.71,159.71,41632
2018/01/03,11:46:00,159.71,159.73,159.70,159.71,54925
2018/01/03,11:47:00,159.71,159.74,159.70,159.73,19429
2018/01/03,11:48:00,159.73,159.77,159.72,159.77,82601
2018/01/03,11:49:00,159.77,159.79,159.75,159.79,87237
2018/01/03,11:50:00,159.79,159.79,159.76,159.77,17232
2018/01/03,11:51:00,159.78,159.80,159.77,159.78,32237
2018/01/03,11:52:00,159.78,159.79,159.77,159.78,37508
2018/01/03,11:53:00,159.77,159.77,159.72,159.73,35796
2018/01/03,11:54:00,159.73,159.74,159.71,159.72,40992
2018/01/03,11:55:00,159.71,159.72,159.70,159.72,25878
2018/01/03,11:56:00,159.72,159.73,159.71,159.72,39491
2018/01/03,11:57:00,159.72,159.73,159.69,159.69,54437
2018/01/03,11:58:00,159.69,159.72,159.69,159.72,62488
2018/01/03,11:59:00,159.72,159.73,159.70,159.71,16920
2018/01/03,12:00:00,159.71,159.71,159.70,159.70,7026
2018/01/03,12:01:00,159.70,159.74,159.70,159.73,37982
2018/01/03,12:02:00,159.73,159.74,159.72,159.73,4701
2018/01/03,12:03:00,159.73,159.79,159.73,159.77,31174
2018/01/03,12:04:00,159.76,159.76,159.74,159.75,49059
2018/01/03,12:05:00,159.75,159.78,159.75,159.76,39035
2018/01/03,12:06:00,159.76,159.78,159.75,159.75,16114
2018/01/03,12:07:00,159.75,159.75,159.73,159.74,11038
2018/01/03,12:08:00,159.74,159.74,159.71,159.71,43035
2018/01/03,12:09:00,159.71,159.73,159.70,159.73,17757
2018/01/03,12:10:00,159.73,159.74,159.73,159.74,13675
2018/01/03,12:11:00,159.74,159.76,159.74,159.75,13435
2018/01/03,12:12:00,159.75,159.76,159.74,159.75,8249
2018/01/03,12:13:00,159.75,159.76,159.70,159.72,29371
2018/01/03,12:14:00,159.72,159.74,159.71,159.73,28960
2018/01/03,12:15:00,159.73,159.76,159.73,159.75,27300
2018/01/03,12:16:00,159.75,159.76,159.73,159.74,10589
2018/01/03,12:17:00,159.74,159.74,159.72,159.73,5616
2018/01/03,12:18:00,159.73,159.74,159.71,159.72,10893
2018/01/03,12:19:00,159.72,159.75,159.72,159.75,8499
2018/01/03,12:20:00,159.75,159.76,159.74,159.76,14581
2018/01/03,12:21:00,159.75,159.76,159.73,159.73,37407
2018/01/03,12:22:00,159.74,159.74,159.73,159.74,15478
2018/01/03,12:23:00,159.74,159.74,159.73,159.73,8198
2018/01/03,12:24:00,159.73,159.75,159.73,159.75,6640
2018/01/03,12:25:00,159.75,159.75,159.73,159.74,6916
2018/01/03,12:26:00,159.75,159.77,159.74,159.76,9349
2018/01/03,12:27:00,159.76,159.79,159.76,159.78,16927
2018/01/03,12:28:00,159.79,159.84,159.79,159.82,54831
2018/01/03,12:29:00,159.82,159.83,159.82,159.82,6607
2018/01/03,12:30:00,159.82,159.83,159.81,159.83,15933
2018/01/03,12:31:00,159.84,159.85,159.82,159.83,42143
2018/01/03,12:32:00,159.83,159.83,159.82,159.82,12694
2018/01/03,12:33:00,159.83,159.84,159.83,159.83,7066
2018/01/03,12:34:00,159.83,159.88,159.82,159.87,30460
2018/01/03,12:35:00,159.87,159.87,159.83,159.83,38346
2018/01/03,12:36:00,159.83,159.89,159.83,159.89,20853
2018/01/03,12:37:00,159.89,159.89,159.86,159.87,78968
2018/01/03,12:38:00,159.87,159.88,159.87,159.87,15071
2018/01/03,12:39:00,159.87,159.89,159.87,159.87,503364
2018/01/03,12:40:00,159.88,159.91,159.88,159.90,38297
2018/01/03,12:41:00,159.92,159.94,159.91,159.92,39293
2018/01/03,12:42:00,159.93,159.93,159.91,159.93,14996
2018/01/03,12:43:00,159.93,159.94,159.93,159.94,5763
2018/01/03,12:44:00,159.94,159.95,159.93,159.95,29728
2018/01/03,12:45:00,159.96,159.99,159.96,159.99,435247
2018/01/03,12:46:00,159.99,160.00,159.98,160.00,13019
2018/01/03,12:47:00,160.00,160.06,159.99,160.06,139338
2018/01/03,12:48:00,160.06,160.07,160.03,160.05,62216
2018/01/03,12:49:00,160.05,160.07,160.04,160.05,10555
2018/01/03,12:50:00,160.05,160.08,160.04,160.04,19508
2018/01/03,12:51:00,160.04,160.07,160.04,160.07,43041
2018/01/03,12:52:00,160.07,160.12,160.07,160.12,82855
2018/01/03,12:53:00,160.11,160.12,160.09,160.09,159445
2018/01/03,12:54:00,160.10,160.10,160.08,160.09,18062
2018/01/03,12:55:00,160.10,160.10,160.07,160.07,18058
2018/01/03,12:56:00,160.07,160.07,160.05,160.05,11799
2018/01/03,12:57:00,160.05,160.05,160.04,160.04,100683
2018/01/03,12:58:00,160.04,160.04,160.01,160.02,90403
2018/01/03,12:59:00,160.02,160.02,159.98,160.00,28658
2018/01/03,13:00:00,160.00,160.04,159.99,160.04,29508
2018/01/03,13:01:00,160.04,160.07,160.03,160.06,21197
2018/01/03,13:02:00,160.06,160.06,160.05,160.05,21584
2018/01/03,13:03:00,160.05,160.05,160.01,160.03,39958
2018/01/03,13:04:00,160.02,160.02,160.01,160.02,10047
2018/01/03,13:05:00,160.01,160.03,160.00,160.03,49505
2018/01/03,13:06:00,160.03,160.04,160.02,160.02,22307
2018/01/03,13:07:00,160.02,160.03,159.99,160.00,17836
2018/01/03,13:08:00,160.00,160.00,159.98,159.99,91511
2018/01/03,13:09:00,159.99,160.04,159.99,160.01,19069
2018/01/03,13:10:00,160.01,160.03,159.97,159.99,30876
2018/01/03,13:11:00,159.99,160.03,159.99,160.01,4625
2018/01/03,13:12:00,160.01,160.02,159.97,159.99,22239
2018/01/03,13:13:00,160.00,160.01,159.98,159.98,21230
2018/01/03,13:14:00,159.98,160.01,159.97,159.98,23839
2018/01/03,13:15:00,159.98,160.00,159.97,160.00,27775
2018/01/03,13:16:00,160.00,160.01,160.00,160.01,15060
2018/01/03,13:17:00,160.01,160.02,160.00,160.00,24143
2018/01/03,13:18:00,160.00,160.02,160.00,160.02,6334
2018/01/03,13:19:00,160.02,160.03,159.99,160.02,54709
2018/01/03,13:20:00,160.02,160.05,160.01,160.01,18159
2018/01/03,13:21:00,160.01,160.01,159.98,159.99,11444
2018/01/03,13:22:00,159.99,160.00,159.98,159.99,12654
2018/01/03,13:23:00,160.00,160.02,160.00,160.02,19983
2018/01/03,13:24:00,160.02,160.04,160.02,160.03,24633
2018/01/03,13:25:00,160.03,160.06,160.03,160.04,16859
2018/01/03,13:26:00,160.04,160.07,160.04,160.07,12342
2018/01/03,13:27:00,160.07,160.07,160.04,160.04,12339
2018/01/03,13:28:00,160.04,160.07,160.03,160.07,20144
2018/01/03,13:29:00,160.06,160.06,160.01,160.01,12203
2018/01/03,13:30:00,160.01,160.01,160.00,160.00,12049
2018/01/03,13:31:00,160.01,160.01,159.98,159.98,3144
2018/01/03,13:32:00,159.98,159.98,159.96,159.98,35860
2018/01/03,13:33:00,159.98,159.99,159.95,159.97,64639
2018/01/03,13:34:00,159.97,159.99,159.96,159.98,77330
2018/01/03,13:35:00,159.98,160.00,159.97,159.97,35896
2018/01/03,13:36:00,159.98,159.98,159.94,159.94,19560
2018/01/03,13:37:00,159.95,159.95,159.92,159.93,28395
2018/01/03,13:38:00,159.93,159.94,159.92,159.92,20760
2018/01/03,13:39:00,159.93,159.93,159.89,159.90,46275
2018/01/03,13:40:00,159.90,159.91,159.88,159.88,35221
2018/01/03,13:41:00,159.88,159.88,159.84,159.85,46682
2018/01/03,13:42:00,159.85,159.86,159.76,159.77,94031
2018/01/03,13:43:00,159.76,159.82,159.76,159.80,35985
2018/01/03,13:44:00,159.79,159.81,159.79,159.80,39164
2018/01/03,13:45:00,159.79,159.81,159.78,159.80,21391
2018/01/03,13:46:00,159.80,159.80,159.78,159.79,20698
2018/01/03,13:47:00,159.79,159.80,159.77,159.80,27568
2018/01/03,13:48:00,159.79,159.82,159.79,159.82,28810
2018/01/03,13:49:00,159.82,159.82,159.81,159.81,18113
2018/01/03,13:50:00,159.82,159.82,159.81,159.82,59493
2018/01/03,13:51:00,159.82,159.83,159.81,159.81,19616
2018/01/03,13:52:00,159.81,159.82,159.80,159.80,12521
2018/01/03,13:53:00,159.80,159.82,159.80,159.81,40727
2018/01/03,13:54:00,159.80,159.81,159.77,159.79,51962
2018/01/03,13:55:00,159.80,159.80,159.79,159.80,5750
2018/01/03,13:56:00,159.80,159.81,159.78,159.81,21857
2018/01/03,13:57:00,159.80,159.80,159.77,159.78,13166
2018/01/03,13:58:00,159.78,159.78,159.72,159.73,33881
2018/01/03,13:59:00,159.73,159.74,159.72,159.73,17772
2018/01/03,14:00:00,159.73,159.73,159.71,159.73,27873
2018/01/03,14:01:00,159.73,159.78,159.72,159.77,21794
2018/01/03,14:02:00,159.78,159.78,159.75,159.76,24681
2018/01/03,14:03:00,159.77,159.80,159.74,159.75,50177
2018/01/03,14:04:00,159.75,159.76,159.68,159.69,35683
2018/01/03,14:05:00,159.69,159.72,159.68,159.72,25510
2018/01/03,14:06:00,159.72,159.75,159.72,159.74,14157
2018/01/03,14:07:00,159.74,159.77,159.73,159.76,14874
2018/01/03,14:08:00,159.76,159.77,159.75,159.76,16246
2018/01/03,14:09:00,159.76,159.76,159.70,159.70,100780
2018/01/03,14:10:00,159.72,159.75,159.68,159.74,69985
2018/01/03,14:11:00,159.74,159.78,159.73,159.77,114533
2018/01/03,14:12:00,159.78,159.80,159.76,159.79,92513
2018/01/03,14:13:00,159.79,159.79,159.77,159.78,25129
2018/01/03,14:14:00,159.78,159.81,159.78,159.81,22756
2018/01/03,14:15:00,159.81,159.88,159.80,159.88,107722
2018/01/03,14:16:00,159.88,159.88,159.82,159.83,85128
2018/01/03,14:17:00,159.82,159.85,159.82,159.84,38327
2018/01/03,14:18:00,159.84,159.85,159.83,159.84,7593
2018/01/03,14:19:00,159.84,159.88,159.83,159.87,40373
2018/01/03,14:20:00,159.87,159.92,159.86,159.91,74306
2018/01/03,14:21:00,159.91,159.91,159.90,159.91,31051
2018/01/03,14:22:00,159.90,159.93,159.90,159.93,43937
2018/01/03,14:23:00,159.93,159.95,159.92,159.93,25948
2018/01/03,14:24:00,159.93,159.97,159.93,159.96,47839
2018/01/03,14:25:00,159.96,159.96,159.93,159.94,61272
2018/01/03,14:26:00,159.94,160.00,159.93,159.99,29877
2018/01/03,14:27:00,159.99,160.00,159.99,159.99,26361
2018/01/03,14:28:00,159.99,160.00,159.97,159.98,17515
2018/01/03,14:29:00,159.98,159.98,159.96,159.97,22922
2018/01/03,14:30:00,159.97,160.00,159.97,159.99,39434
2018/01/03,14:31:00,159.99,159.99,159.94,159.94,20501
2018/01/03,14:32:00,159.93,159.94,159.90,159.90,48225
2018/01/03,14:33:00,159.90,159.90,159.86,159.86,36981
2018/01/03,14:34:00,159.87,159.90,159.86,159.88,36348
2018/01/03,14:35:00,159.88,159.90,159.88,159.90,12694
2018/01/03,14:36:00,159.90,160.03,159.90,160.02,56304
2018/01/03,14:37:00,160.03,160.03,159.96,159.97,21518
2018/01/03,14:38:00,159.96,159.98,159.95,159.95,30680
2018/01/03,14:39:00,159.96,159.96,159.90,159.90,32110
2018/01/03,14:40:00,159.90,159.93,159.90,159.92,14243
2018/01/03,14:41:00,159.92,159.93,159.90,159.90,15193
2018/01/03,14:42:00,159.91,159.96,159.91,159.96,33051
2018/01/03,14:43:00,159.95,159.97,159.95,159.96,20153
2018/01/03,14:44:00,159.96,159.96,159.93,159.95,176005
2018/01/03,14:45:00,159.95,159.97,159.93,159.94,59629
2018/01/03,14:46:00,159.93,159.97,159.91,159.95,62568
2018/01/03,14:47:00,159.94,159.96,159.92,159.95,22009
2018/01/03,14:48:00,159.95,159.95,159.94,159.94,12046
2018/01/03,14:49:00,159.94,159.95,159.93,159.94,16345
2018/01/03,14:50:00,159.94,159.94,159.89,159.90,45931
2018/01/03,14:51:00,159.90,159.91,159.88,159.88,36427
2018/01/03,14:52:00,159.88,159.89,159.86,159.87,24370
2018/01/03,14:53:00,159.87,159.88,159.85,159.88,64288
2018/01/03,14:54:00,159.88,159.91,159.88,159.89,15063
2018/01/03,14:55:00,159.89,159.90,159.88,159.89,17945
2018/01/03,14:56:00,159.89,159.90,159.87,159.88,16413
2018/01/03,14:57:00,159.89,159.91,159.88,159.88,113099
2018/01/03,14:58:00,159.88,159.94,159.88,159.94,44129
2018/01/03,14:59:00,159.94,159.94,159.93,159.93,7869
2018/01/03,15:00:00,159.93,159.93,159.91,159.93,17976
2018/01/03,15:01:00,159.93,159.93,159.88,159.89,12193
2018/01/03,15:02:00,159.89,159.91,159.89,159.90,65186
2018/01/03,15:03:00,159.91,159.93,159.91,159.92,21014
2018/01/03,15:04:00,159.92,159.93,159.88,159.89,31328
2018/01/03,15:05:00,159.90,159.91,159.88,159.91,62978
2018/01/03,15:06:00,159.91,159.92,159.89,159.89,526981
2018/01/03,15:07:00,159.90,159.92,159.89,159.92,36689
2018/01/03,15:08:00,159.92,159.93,159.88,159.90,19595
2018/01/03,15:09:00,159.89,159.92,159.88,159.92,30307
2018/01/03,15:10:00,159.92,159.94,159.90,159.90,77028
2018/01/03,15:11:00,159.90,159.91,159.89,159.89,8674
2018/01/03,15:12:00,159.89,159.89,159.87,159.88,47395
2018/01/03,15:13:00,159.87,159.87,159.85,159.85,23262
2018/01/03,15:14:00,159.85,159.86,159.84,159.84,23821
2018/01/03,15:15:00,159.84,159.89,159.84,159.89,132118
2018/01/03,15:16:00,159.89,159.95,159.89,159.94,61285
2018/01/03,15:17:00,159.94,159.96,159.93,159.94,19553
2018/01/03,15:18:00,159.95,159.96,159.94,159.96,30229
2018/01/03,15:19:00,159.96,159.97,159.93,159.96,51491
2018/01/03,15:20:00,159.95,159.97,159.94,159.97,16694
2018/01/03,15:21:00,159.97,159.97,159.94,159.95,35298
2018/01/03,15:22:00,159.95,159.97,159.94,159.94,93368
2018/01/03,15:23:00,159.94,159.95,159.93,159.94,11307
2018/01/03,15:24:00,159.94,159.97,159.94,159.97,17267
2018/01/03,15:25:00,159.97,159.98,159.97,159.97,8639
2018/01/03,15:26:00,159.97,159.99,159.97,159.99,10928
2018/01/03,15:27:00,159.99,160.00,159.97,159.99,20739
2018/01/03,15:28:00,159.99,160.00,159.98,159.99,16282
2018/01/03,15:29:00,159.98,159.98,159.96,159.97,30896
2018/01/03,15:30:00,159.97,159.99,159.96,159.99,19049
2018/01/03,15:31:00,159.99,159.99,159.98,159.99,9200
2018/01/03,15:32:00,159.99,160.03,159.98,160.02,46142
2018/01/03,15:33:00,160.02,160.05,160.01,160.05,44540
2018/01/03,15:34:00,160.05,160.08,160.05,160.07,52910
2018/01/03,15:35:00,160.07,160.08,160.04,160.06,57796
2018/01/03,15:36:00,160.06,160.06,160.03,160.03,35721
2018/01/03,15:37:00,160.03,160.06,160.02,160.04,55939
2018/01/03,15:38:00,160.05,160.06,160.04,160.06,49565
2018/01/03,15:39:00,160.06,160.08,160.06,160.07,40580
2018/01/03,15:40:00,160.07,160.10,160.07,160.08,64247
2018/01/03,15:41:00,160.08,160.09,160.07,160.08,29052
2018/01/03,15:42:00,160.08,160.09,160.05,160.06,44787
2018/01/03,15:43:00,160.06,160.07,160.03,160.03,41920
2018/01/03,15:44:00,160.03,160.05,160.02,160.03,100647
2018/01/03,15:45:00,160.03,160.04,160.02,160.02,21120
2018/01/03,15:46:00,160.02,160.07,160.02,160.07,95221
2018/01/03,15:47:00,160.07,160.10,160.06,160.09,111340
2018/01/03,15:48:00,160.09,160.09,160.06,160.08,142936
2018/01/03,15:49:00,160.08,160.09,160.03,160.03,104169
2018/01/03,15:50:00,160.03,160.04,160.00,160.04,97453
2018/01/03,15:51:00,160.04,160.17,160.04,160.12,450817
2018/01/03,15:52:00,160.13,160.13,160.10,160.10,104501
2018/01/03,15:53:00,160.10,160.13,160.10,160.13,94825
2018/01/03,15:54:00,160.13,160.14,160.11,160.13,85267
2018/01/03,15:55:00,160.12,160.14,160.10,160.10,129745
2018/01/03,15:56:00,160.10,160.11,160.05,160.05,199143
2018/01/03,15:57:00,160.05,160.06,160.04,160.05,148978
2018/01/03,15:58:00,160.06,160.06,160.01,160.03,187444
2018/01/03,15:59:00,160.02,160.03,159.96,159.99,191574
2018/01/03,16:00:00,159.99,160.04,159.92,160.03,1146631
2018/01/04,09:31:00,160.59,160.61,160.44,160.54,477678
2018/01/04,09:32:00,160.55,160.72,160.52,160.60,280916
2018/01/04,09:33:00,160.60,160.75,160.57,160.74,139012
2018/01/04,09:34:00,160.73,160.78,160.68,160.75,115981
2018/01/04,09:35:00,160.74,160.77,160.63,160.66,121670
2018/01/04,09:36:00,160.68,160.68,160.59,160.61,88512
2018/01/04,09:37:00,160.60,160.79,160.60,160.77,224306
2018/01/04,09:38:00,160.77,160.79,160.66,160.72,126328
2018/01/04,09:39:00,160.72,160.72,160.48,160.49,141140
2018/01/04,09:40:00,160.49,160.53,160.46,160.47,70798
2018/01/04,09:41:00,160.46,160.47,160.30,160.31,156526
2018/01/04,09:42:00,160.33,160.36,160.24,160.28,180994
2018/01/04,09:43:00,160.28,160.37,160.25,160.30,256887
2018/01/04,09:44:00,160.30,160.31,160.18,160.19,275375
2018/01/04,09:45:00,160.19,160.28,160.17,160.22,140063
2018/01/04,09:46:00,160.22,160.29,160.20,160.22,169382
2018/01/04,09:47:00,160.21,160.21,160.11,160.17,213120
2018/01/04,09:48:00,160.17,160.23,160.13,160.19,123636
2018/01/04,09:49:00,160.20,160.21,160.08,160.13,122936
2018/01/04,09:50:00,160.13,160.31,160.13,160.25,98961
2018/01/04,09:51:00,160.24,160.38,160.21,160.34,137546
2018/01/04,09:52:00,160.34,160.40,160.32,160.40,105842
2018/01/04,09:53:00,160.38,160.47,160.35,160.45,101785
2018/01/04,09:54:00,160.46,160.51,160.44,160.47,86307
2018/01/04,09:55:00,160.47,160.50,160.41,160.49,41569
2018/01/04,09:56:00,160.50,160.52,160.47,160.50,54405
2018/01/04,09:57:00,160.50,160.50,160.38,160.43,122297
2018/01/04,09:58:00,160.44,160.45,160.35,160.37,62858
2018/01/04,09:59:00,160.39,160.44,160.33,160.35,107484
2018/01/04,10:00:00,160.35,160.40,160.35,160.38,42646
2018/01/04,10:01:00,160.38,160.45,160.38,160.43,51578
2018/01/04,10:02:00,160.44,160.45,160.23,160.28,124425
2018/01/04,10:03:00,160.28,160.31,160.25,160.27,79414
2018/01/04,10:04:00,160.27,160.28,160.23,160.26,25042
2018/01/04,10:05:00,160.26,160.28,160.24,160.26,36337
2018/01/04,10:06:00,160.26,160.40,160.26,160.39,169658
2018/01/04,10:07:00,160.39,160.41,160.36,160.36,68596
2018/01/04,10:08:00,160.35,160.37,160.31,160.36,129663
2018/01/04,10:09:00,160.35,160.41,160.34,160.41,139711
2018/01/04,10:10:00,160.41,160.41,160.35,160.40,26202
2018/01/04,10:11:00,160.40,160.42,160.35,160.39,28785
2018/01/04,10:12:00,160.38,160.51,160.37,160.48,80961
2018/01/04,10:13:00,160.48,160.48,160.40,160.43,124123
2018/01/04,10:14:00,160.43,160.49,160.43,160.47,25047
2018/01/04,10:15:00,160.47,160.50,160.45,160.50,28456
2018/01/04,10:16:00,160.50,160.51,160.45,160.48,60538
2018/01/04,10:17:00,160.48,160.52,160.46,160.50,50197
2018/01/04,10:18:00,160.51,160.52,160.49,160.50,19679
2018/01/04,10:19:00,160.50,160.50,160.37,160.43,58128
2018/01/04,10:20:00,160.44,160.44,160.39,160.42,503687
2018/01/04,10:21:00,160.41,160.41,160.37,160.40,62799
2018/01/04,10:22:00,160.40,160.40,160.37,160.38,17461
2018/01/04,10:23:00,160.38,160.38,160.27,160.29,455582
2018/01/04,10:24:00,160.28,160.37,160.28,160.34,57557
2018/01/04,10:25:00,160.34,160.39,160.34,160.39,38200
2018/01/04,10:26:00,160.39,160.39,160.32,160.34,27355
2018/01/04,10:27:00,160.34,160.38,160.34,160.36,27735
2018/01/04,10:28:00,160.35,160.45,160.35,160.44,42136
2018/01/04,10:29:00,160.44,160.46,160.42,160.46,50222
2018/01/04,10:30:00,160.46,160.52,160.46,160.50,39642
2018/01/04,10:31:00,160.50,160.56,160.42,160.44,44003
2018/01/04,10:32:00,160.44,160.48,160.44,160.48,29130
2018/01/04,10:33:00,160.47,160.50,160.47,160.48,27261
2018/01/04,10:34:00,160.48,160.55,160.45,160.53,28873
2018/01/04,10:35:00,160.53,160.59,160.52,160.59,27446
2018/01/04,10:36:00,160.58,160.60,160.54,160.56,60294
2018/01/04,10:37:00,160.56,160.59,160.53,160.54,7510
2018/01/04,10:38:00,160.54,160.58,160.54,160.58,26415
2018/01/04,10:39:00,160.58,160.65,160.58,160.63,68363
2018/01/04,10:40:00,160.63,160.64,160.60,160.62,27456
2018/01/04,10:41:00,160.62,160.64,160.62,160.63,36138
2018/01/04,10:42:00,160.63,160.67,160.63,160.67,71374
2018/01/04,10:43:00,160.67,160.71,160.65,160.70,44334
2018/01/04,10:44:00,160.70,160.73,160.70,160.72,50765
2018/01/04,10:45:00,160.72,160.74,160.61,160.61,153439
2018/01/04,10:46:00,160.61,160.66,160.60,160.64,47855
2018/01/04,10:47:00,160.64,160.68,160.62,160.65,60343
2018/01/04,10:48:00,160.66,160.69,160.65,160.68,28201
2018/01/04,10:49:00,160.68,160.71,160.68,160.69,23711
2018/01/04,10:50:00,160.69,160.69,160.66,160.67,25227
2018/01/04,10:51:00,160.67,160.69,160.65,160.69,15125
2018/01/04,10:52:00,160.69,160.70,160.65,160.65,22674
2018/01/04,10:53:00,160.65,160.67,160.61,160.62,25735
2018/01/04,10:54:00,160.61,160.62,160.58,160.61,42897
2018/01/04,10:55:00,160.61,160.63,160.58,160.58,26385
2018/01/04,10:56:00,160.58,160.60,160.52,160.52,27234
2018/01/04,10:57:00,160.52,160.57,160.52,160.54,21602
2018/01/04,10:58:00,160.54,160.58,160.54,160.57,15786
2018/01/04,10:59:00,160.57,160.58,160.49,160.51,27761
2018/01/04,11:00:00,160.51,160.55,160.49,160.53,39312
2018/01/04,11:01:00,160.54,160.56,160.53,160.53,9075
2018/01/04,11:02:00,160.53,160.54,160.45,160.46,24431
2018/01/04,11:03:00,160.47,160.52,160.47,160.50,20948
2018/01/04,11:04:00,160.50,160.50,160.44,160.48,29745
2018/01/04,11:05:00,160.49,160.50,160.45,160.45,16578
2018/01/04,11:06:00,160.46,160.54,160.46,160.52,15566
2018/01/04,11:07:00,160.52,160.56,160.51,160.55,21617
2018/01/04,11:08:00,160.55,160.56,160.49,160.49,25673
2018/01/04,11:09:00,160.49,160.55,160.49,160.53,7905
2018/01/04,11:10:00,160.53,160.53,160.42,160.44,28258
2018/01/04,11:11:00,160.45,160.48,160.41,160.41,32345
2018/01/04,11:12:00,160.40,160.44,160.40,160.43,19464
2018/01/04,11:13:00,160.43,160.45,160.39,160.41,27795
2018/01/04,11:14:00,160.41,160.45,160.41,160.42,16502
2018/01/04,11:15:00,160.42,160.46,160.42,160.45,10065
2018/01/04,11:16:00,160.44,160.44,160.41,160.41,19654
2018/01/04,11:17:00,160.41,160.42,160.33,160.34,161653
2018/01/04,11:18:00,160.34,160.35,160.27,160.33,160460
2018/01/04,11:19:00,160.33,160.33,160.23,160.26,157682
2018/01/04,11:20:00,160.27,160.31,160.26,160.30,25606
2018/01/04,11:21:00,160.30,160.33,160.28,160.32,104279
2018/01/04,11:22:00,160.32,160.34,160.30,160.31,60254
2018/01/04,11:23:00,160.31,160.32,160.25,160.26,266063
2018/01/04,11:24:00,160.27,160.30,160.27,160.29,56956
2018/01/04,11:25:00,160.29,160.30,160.24,160.25,94406
2018/01/04,11:26:00,160.25,160.29,160.22,160.23,79445
2018/01/04,11:27:00,160.23,160.29,160.23,160.28,48347
2018/01/04,11:28:00,160.28,160.31,160.28,160.29,20935
2018/01/04,11:29:00,160.30,160.30,160.23,160.25,46640
2018/01/04,11:30:00,160.25,160.27,160.24,160.26,27778
2018/01/04,11:31:00,160.26,160.34,160.26,160.34,22990
2018/01/04,11:32:00,160.34,160.40,160.33,160.35,64987
2018/01/04,11:33:00,160.36,160.45,160.36,160.44,24087
2018/01/04,11:34:00,160.44,160.47,160.42,160.45,15993
2018/01/04,11:35:00,160.45,160.47,160.43,160.43,56290
2018/01/04,11:36:00,160.43,160.45,160.37,160.39,57049
2018/01/04,11:37:00,160.39,160.42,160.36,160.37,22534
2018/01/04,11:38:00,160.37,160.39,160.33,160.34,26536
2018/01/04,11:39:00,160.34,160.38,160.32,160.35,40493
2018/01/04,11:40:00,160.35,160.37,160.35,160.37,32235
2018/01/04,11:41:00,160.37,160.39,160.37,160.37,9076
2018/01/04,11:42:00,160.37,160.38,160.35,160.37,25951
2018/01/04,11:43:00,160.37,160.42,160.36,160.39,26723
2018/01/04,11:44:00,160.39,160.39,160.36,160.37,12965
2018/01/04,11:45:00,160.37,160.37,160.31,160.31,18708
2018/01/04,11:46:00,160.31,160.35,160.31,160.35,32210
2018/01/04,11:47:00,160.35,160.37,160.35,160.36,12705
2018/01/04,11:48:00,160.36,160.36,160.33,160.36,6836
2018/01/04,11:49:00,160.37,160.38,160.34,160.36,16045
2018/01/04,11:50:00,160.36,160.41,160.36,160.41,90058
2018/01/04,11:51:00,160.41,160.43,160.41,160.43,10120
2018/01/04,11:52:00,160.43,160.43,160.37,160.37,23140
2018/01/04,11:53:00,160.36,160.38,160.34,160.36,37576
2018/01/04,11:54:00,160.36,160.38,160.35,160.35,12009
2018/01/04,11:55:00,160.35,160.41,160.35,160.41,25343
2018/01/04,11:56:00,160.41,160.42,160.36,160.37,13316
2018/01/04,11:57:00,160.36,160.38,160.33,160.35,43916
2018/01/04,11:58:00,160.35,160.35,160.32,160.33,9883
2018/01/04,11:59:00,160.33,160.35,160.33,160.34,14562
2018/01/04,12:00:00,160.34,160.34,160.29,160.33,20179
2018/01/04,12:01:00,160.33,160.35,160.32,160.33,24059
2018/01/04,12:02:00,160.32,160.34,160.31,160.31,29473
2018/01/04,12:03:00,160.31,160.38,160.31,160.37,30254
2018/01/04,12:04:00,160.38,160.39,160.35,160.38,21558
2018/01/04,12:05:00,160.38,160.41,160.37,160.40,16853
2018/01/04,12:06:00,160.40,160.42,160.40,160.40,30425
2018/01/04,12:07:00,160.40,160.44,160.40,160.44,44393
2018/01/04,12:08:00,160.44,160.52,160.44,160.49,128053
2018/01/04,12:09:00,160.49,160.52,160.49,160.52,45999
2018/01/04,12:10:00,160.52,160.55,160.51,160.53,173562
2018/01/04,12:11:00,160.52,160.54,160.51,160.53,97340
2018/01/04,12:12:00,160.53,160.53,160.48,160.51,62093
2018/01/04,12:13:00,160.51,160.52,160.50,160.51,22356
2018/01/04,12:14:00,160.51,160.54,160.51,160.54,31186
2018/01/04,12:15:00,160.53,160.57,160.53,160.55,30530
2018/01/04,12:16:00,160.55,160.56,160.52,160.54,41170
2018/01/04,12:17:00,160.54,160.55,160.49,160.54,33150
2018/01/04,12:18:00,160.54,160.55,160.50,160.51,60250
2018/01/04,12:19:00,160.52,160.53,160.51,160.52,21436
2018/01/04,12:20:00,160.52,160.52,160.49,160.49,8935
2018/01/04,12:21:00,160.49,160.50,160.49,160.49,8764
2018/01/04,12:22:00,160.49,160.49,160.45,160.47,40566
2018/01/04,12:23:00,160.47,160.48,160.36,160.39,59000
2018/01/04,12:24:00,160.39,160.40,160.33,160.35,38435
2018/01/04,12:25:00,160.35,160.35,160.32,160.35,26549
2018/01/04,12:26:00,160.35,160.35,160.33,160.34,11517
2018/01/04,12:27:00,160.34,160.34,160.30,160.32,82033
2018/01/04,12:28:00,160.32,160.32,160.26,160.29,19569
2018/01/04,12:29:00,160.29,160.31,160.27,160.30,42723
2018/01/04,12:30:00,160.30,160.31,160.29,160.31,25545
2018/01/04,12:31:00,160.31,160.31,160.28,160.29,27636
2018/01/04,12:32:00,160.29,160.32,160.29,160.31,38575
2018/01/04,12:33:00,160.31,160.33,160.30,160.31,42771
2018/01/04,12:34:00,160.30,160.32,160.30,160.30,108771
2018/01/04,12:35:00,160.30,160.31,160.28,160.28,48399
2018/01/04,12:36:00,160.28,160.28,160.25,160.26,18676
2018/01/04,12:37:00,160.26,160.32,160.26,160.30,38506
2018/01/04,12:38:00,160.30,160.32,160.28,160.30,9211
2018/01/04,12:39:00,160.30,160.31,160.28,160.31,95897
2018/01/04,12:40:00,160.31,160.34,160.31,160.32,15153
2018/01/04,12:41:00,160.32,160.33,160.30,160.30,6253
2018/01/04,12:42:00,160.30,160.34,160.30,160.33,22461
2018/01/04,12:43:00,160.33,160.39,160.33,160.36,40327
2018/01/04,12:44:00,160.36,160.36,160.35,160.36,8611
2018/01/04,12:45:00,160.36,160.41,160.36,160.40,47867
2018/01/04,12:46:00,160.41,160.43,160.39,160.43,19142
2018/01/04,12:47:00,160.42,160.47,160.40,160.46,51021
2018/01/04,12:48:00,160.46,160.47,160.44,160.44,15266
2018/01/04,12:49:00,160.44,160.44,160.43,160.43,18575
2018/01/04,12:50:00,160.44,160.46,160.43,160.43,43995
2018/01/04,12:51:00,160.43,160.44,160.39,160.40,43992
2018/01/04,12:52:00,160.40,160.42,160.38,160.38,76541
2018/01/04,12:53:00,160.38,160.38,160.30,160.31,43120
2018/01/04,12:54:00,160.30,160.31,160.28,160.29,28918
2018/01/04,12:55:00,160.30,160.32,160.28,160.31,1024365
2018/01/04,12:56:00,160.31,160.33,160.30,160.32,12548
2018/01/04,12:57:00,160.32,160.33,160.31,160.32,35531
2018/01/04,12:58:00,160.32,160.32,160.29,160.29,20269
2018/01/04,12:59:00,160.30,160.31,160.30,160.30,17489
2018/01/04,13:00:00,160.30,160.32,160.29,160.30,24095
2018/01/04,13:01:00,160.30,160.31,160.28,160.30,15947
2018/01/04,13:02:00,160.30,160.36,160.30,160.35,41106
2018/01/04,13:03:00,160.35,160.36,160.30,160.30,40855
2018/01/04,13:04:00,160.30,160.30,160.24,160.25,82435
2018/01/04,13:05:00,160.25,160.26,160.23,160.26,31984
2018/01/04,13:06:00,160.26,160.28,160.26,160.28,161128
2018/01/04,13:07:00,160.28,160.31,160.28,160.31,22499
2018/01/04,13:08:00,160.31,160.32,160.30,160.31,26637
2018/01/04,13:09:00,160.31,160.32,160.29,160.29,39354
2018/01/04,13:10:00,160.30,160.32,160.30,160.31,14175
2018/01/04,13:11:00,160.31,160.33,160.29,160.29,32705
2018/01/04,13:12:00,160.29,160.31,160.27,160.29,43983
2018/01/04,13:13:00,160.29,160.30,160.28,160.29,17133
2018/01/04,13:14:00,160.29,160.29,160.27,160.28,22305
2018/01/04,13:15:00,160.28,160.29,160.27,160.28,5960
2018/01/04,13:16:00,160.27,160.32,160.27,160.32,23001
2018/01/04,13:17:00,160.32,160.32,160.26,160.26,19954
2018/01/04,13:18:00,160.27,160.30,160.26,160.27,22407
2018/01/04,13:19:00,160.27,160.28,160.27,160.28,15575
2018/01/04,13:20:00,160.28,160.29,160.28,160.28,3113
2018/01/04,13:21:00,160.28,160.28,160.21,160.22,48318
2018/01/04,13:22:00,160.22,160.22,160.13,160.17,100002
2018/01/04,13:23:00,160.17,160.19,160.16,160.18,13336
2018/01/04,13:24:00,160.18,160.21,160.16,160.21,151786
2018/01/04,13:25:00,160.21,160.22,160.20,160.22,12608
2018/01/04,13:26:00,160.22,160.24,160.22,160.23,15444
2018/01/04,13:27:00,160.23,160.24,160.21,160.24,17791
2018/01/04,13:28:00,160.24,160.24,160.21,160.21,11901
2018/01/04,13:29:00,160.21,160.21,160.18,160.19,17956
2018/01/04,13:30:00,160.19,160.23,160.19,160.20,27276
2018/01/04,13:31:00,160.20,160.22,160.18,160.19,40699
2018/01/04,13:32:00,160.20,160.20,160.16,160.17,11575
2018/01/04,13:33:00,160.17,160.23,160.17,160.21,12035
2018/01/04,13:34:00,160.21,160.21,160.17,160.18,95445
2018/01/04,13:35:00,160.18,160.23,160.18,160.23,20890
2018/01/04,13:36:00,160.23,160.24,160.22,160.24,10466
2018/01/04,13:37:00,160.24,160.28,160.23,160.26,32672
2018/01/04,13:38:00,160.26,160.27,160.24,160.24,24458
2018/01/04,13:39:00,160.24,160.25,160.24,160.24,10763
2018/01/04,13:40:00,160.24,160.24,160.20,160.23,20141
2018/01/04,13:41:00,160.23,160.23,160.21,160.22,9104
2018/01/04,13:42:00,160.22,160.22,160.18,160.19,11315
2018/01/04,13:43:00,160.19,160.22,160.18,160.22,37143
2018/01/04,13:44:00,160.21,160.25,160.21,160.25,21259
2018/01/04,13:45:00,160.25,160.28,160.25,160.28,22824
2018/01/04,13:46:00,160.27,160.29,160.27,160.29,13347
2018/01/04,13:47:00,160.29,160.32,160.29,160.30,80517
2018/01/04,13:48:00,160.29,160.33,160.29,160.31,19437
2018/01/04,13:49:00,160.31,160.32,160.31,160.31,12977
2018/01/04,13:50:00,160.31,160.33,160.31,160.33,26012
2018/01/04,13:51:00,160.33,160.33,160.29,160.30,9368
2018/01/04,13:52:00,160.31,160.31,160.28,160.29,12644
2018/01/04,13:53:00,160.28,160.30,160.27,160.29,18240
2018/01/04,13:54:00,160.29,160.30,160.28,160.29,16060
2018/01/04,13:55:00,160.29,160.29,160.26,160.27,18253
2018/01/04,13:56:00,160.27,160.27,160.19,160.24,60272
2018/01/04,13:57:00,160.24,160.26,160.23,160.24,25473
2018/01/04,13:58:00,160.23,160.23,160.21,160.21,6200
2018/01/04,13:59:00,160.21,160.32,160.21,160.31,48433
2018/01/04,14:00:00,160.31,160.33,160.30,160.32,44005
2018/01/04,14:01:00,160.32,160.33,160.30,160.30,15668
2018/01/04,14:02:00,160.31,160.33,160.31,160.33,41166
2018/01/04,14:03:00,160.32,160.36,160.32,160.35,39124
2018/01/04,14:04:00,160.35,160.35,160.33,160.34,15314
2018/01/04,14:05:00,160.34,160.36,160.33,160.35,18320
2018/01/04,14:06:00,160.35,160.35,160.32,160.34,5442
2018/01/04,14:07:00,160.34,160.35,160.32,160.32,420305
2018/01/04,14:08:00,160.32,160.32,160.27,160.31,51290
2018/01/04,14:09:00,160.31,160.33,160.30,160.32,10057
2018/01/04,14:10:00,160.33,160.33,160.31,160.32,5200
2018/01/04,14:11:00,160.32,160.33,160.31,160.31,17279
2018/01/04,14:12:00,160.31,160.31,160.30,160.31,7767
2018/01/04,14:13:00,160.31,160.31,160.28,160.29,10939
2018/01/04,14:14:00,160.29,160.31,160.28,160.30,32002
2018/01/04,14:15:00,160.30,160.35,160.30,160.34,31969
2018/01/04,14:16:00,160.34,160.41,160.34,160.40,107495
2018/01/04,14:17:00,160.40,160.45,160.39,160.42,227670
2018/01/04,14:18:00,160.43,160.43,160.41,160.42,7905
2018/01/04,14:19:00,160.42,160.42,160.40,160.40,25178
2018/01/04,14:20:00,160.41,160.41,160.35,160.37,44100
2018/01/04,14:21:00,160.36,160.37,160.35,160.36,31482
2018/01/04,14:22:00,160.36,160.37,160.34,160.36,14156
2018/01/04,14:23:00,160.36,160.36,160.32,160.33,19255
2018/01/04,14:24:00,160.33,160.36,160.33,160.34,9778
2018/01/04,14:25:00,160.35,160.36,160.31,160.36,39541
2018/01/04,14:26:00,160.36,160.36,160.32,160.33,61804
2018/01/04,14:27:00,160.33,160.34,160.32,160.32,10409
2018/01/04,14:28:00,160.32,160.32,160.24,160.26,25759
2018/01/04,14:29:00,160.26,160.29,160.26,160.29,11847
2018/01/04,14:30:00,160.29,160.29,160.23,160.25,13933
2018/01/04,14:31:00,160.25,160.26,160.21,160.24,21332
2018/01/04,14:32:00,160.24,160.29,160.24,160.28,12575
2018/01/04,14:33:00,160.28,160.29,160.26,160.26,13510
2018/01/04,14:34:00,160.26,160.26,160.24,160.24,33482
2018/01/04,14:35:00,160.24,160.24,160.23,160.24,73905
2018/01/04,14:36:00,160.24,160.25,160.22,160.24,67584
2018/01/04,14:37:00,160.24,160.25,160.22,160.24,17803
2018/01/04,14:38:00,160.24,160.25,160.22,160.23,19163
2018/01/04,14:39:00,160.23,160.24,160.21,160.24,24336
2018/01/04,14:40:00,160.24,160.26,160.24,160.24,14166
2018/01/04,14:41:00,160.24,160.29,160.24,160.27,114515
2018/01/04,14:42:00,160.28,160.29,160.27,160.29,10950
2018/01/04,14:43:00,160.29,160.31,160.29,160.30,15365
2018/01/04,14:44:00,160.30,160.32,160.29,160.32,16637
2018/01/04,14:45:00,160.32,160.33,160.30,160.32,32749
2018/01/04,14:46:00,160.32,160.37,160.32,160.36,31235
2018/01/04,14:47:00,160.35,160.37,160.34,160.34,14771
2018/01/04,14:48:00,160.34,160.39,160.34,160.38,31424
2018/01/04,14:49:00,160.39,160.39,160.35,160.36,16939
2018/01/04,14:50:00,160.35,160.36,160.34,160.35,9000
2018/01/04,14:51:00,160.35,160.35,160.33,160.35,30204
2018/01/04,14:52:00,160.35,160.37,160.34,160.35,67798
2018/01/04,14:53:00,160.35,160.35,160.31,160.31,82904
2018/01/04,14:54:00,160.31,160.35,160.31,160.32,30070
2018/01/04,14:55:00,160.32,160.35,160.31,160.35,29649
2018/01/04,14:56:00,160.34,160.37,160.34,160.37,35632
2018/01/04,14:57:00,160.37,160.39,160.35,160.39,25953
2018/01/04,14:58:00,160.39,160.41,160.38,160.41,50971
2018/01/04,14:59:00,160.41,160.41,160.37,160.37,28449
2018/01/04,15:00:00,160.36,160.39,160.35,160.38,21442
2018/01/04,15:01:00,160.37,160.38,160.33,160.38,37647
2018/01/04,15:02:00,160.38,160.39,160.35,160.35,18158
2018/01/04,15:03:00,160.36,160.40,160.36,160.40,7794
2018/01/04,15:04:00,160.40,160.41,160.38,160.40,21122
2018/01/04,15:05:00,160.40,160.40,160.35,160.39,30436
2018/01/04,15:06:00,160.38,160.40,160.34,160.34,22547
2018/01/04,15:07:00,160.33,160.35,160.32,160.33,6431
2018/01/04,15:08:00,160.33,160.35,160.28,160.29,28798
2018/01/04,15:09:00,160.29,160.33,160.29,160.31,432068
2018/01/04,15:10:00,160.31,160.32,160.28,160.28,12444
2018/01/04,15:11:00,160.29,160.30,160.24,160.26,28503
2018/01/04,15:12:00,160.26,160.29,160.26,160.28,4870
2018/01/04,15:13:00,160.29,160.30,160.27,160.29,34033
2018/01/04,15:14:00,160.29,160.34,160.29,160.31,57342
2018/01/04,15:15:00,160.31,160.33,160.31,160.33,17187
2018/01/04,15:16:00,160.32,160.35,160.31,160.34,13307
2018/01/04,15:17:00,160.33,160.36,160.33,160.35,13359
2018/01/04,15:18:00,160.35,160.40,160.35,160.40,20921
2018/01/04,15:19:00,160.40,160.43,160.39,160.39,31700
2018/01/04,15:20:00,160.39,160.40,160.38,160.40,8838
2018/01/04,15:21:00,160.40,160.40,160.38,160.39,360146
2018/01/04,15:22:00,160.39,160.40,160.38,160.38,410270
2018/01/04,15:23:00,160.38,160.38,160.36,160.38,17591
2018/01/04,15:24:00,160.37,160.38,160.35,160.37,31490
2018/01/04,15:25:00,160.37,160.38,160.35,160.38,449761
2018/01/04,15:26:00,160.38,160.43,160.38,160.43,20975
2018/01/04,15:27:00,160.43,160.45,160.42,160.44,37859
2018/01/04,15:28:00,160.45,160.45,160.43,160.44,35258
2018/01/04,15:29:00,160.44,160.48,160.43,160.47,20960
2018/01/04,15:30:00,160.47,160.48,160.45,160.47,19898
2018/01/04,15:31:00,160.48,160.48,160.45,160.47,26154
2018/01/04,15:32:00,160.46,160.49,160.46,160.47,36203
2018/01/04,15:33:00,160.47,160.48,160.46,160.46,12784
2018/01/04,15:34:00,160.46,160.46,160.43,160.43,53687
2018/01/04,15:35:00,160.44,160.46,160.44,160.45,37637
2018/01/04,15:36:00,160.45,160.45,160.42,160.43,15388
2018/01/04,15:37:00,160.43,160.44,160.42,160.43,48067
2018/01/04,15:38:00,160.43,160.46,160.41,160.44,84054
2018/01/04,15:39:00,160.45,160.47,160.44,160.44,31711
2018/01/04,15:40:00,160.44,160.46,160.43,160.45,18976
2018/01/04,15:41:00,160.46,160.46,160.45,160.45,43853
2018/01/04,15:42:00,160.45,160.45,160.42,160.42,24697
2018/01/04,15:43:00,160.42,160.44,160.41,160.44,244423
2018/01/04,15:44:00,160.44,160.44,160.42,160.43,16611
2018/01/04,15:45:00,160.43,160.45,160.42,160.43,85674
2018/01/04,15:46:00,160.42,160.44,160.42,160.43,57086
2018/01/04,15:47:00,160.42,160.44,160.41,160.42,55345
2018/01/04,15:48:00,160.42,160.42,160.40,160.40,24309
2018/01/04,15:49:00,160.41,160.41,160.37,160.37,90585
2018/01/04,15:50:00,160.37,160.39,160.36,160.36,90901
2018/01/04,15:51:00,160.36,160.39,160.30,160.39,140018
2018/01/04,15:52:00,160.39,160.39,160.35,160.37,77848
2018/01/04,15:53:00,160.37,160.38,160.33,160.34,64168
2018/01/04,15:54:00,160.34,160.38,160.34,160.37,58582
2018/01/04,15:55:00,160.36,160.38,160.34,160.38,215798
2018/01/04,15:56:00,160.38,160.40,160.37,160.38,93448
2018/01/04,15:57:00,160.39,160.40,160.36,160.39,74226
2018/01/04,15:58:00,160.38,160.39,160.35,160.36,115972
2018/01/04,15:59:00,160.36,160.38,160.33,160.34,166476
2018/01/04,16:00:00,160.35,160.37,160.28,160.31,224812
2018/01/05,09:31:00,161.04,161.07,160.91,160.96,196829
2018/01/05,09:32:00,160.96,161.07,160.95,161.03,156005
2018/01/05,09:33:00,161.05,161.15,160.95,161.14,293480
2018/01/05,09:34:00,161.14,161.19,161.02,161.03,132541
2018/01/05,09:35:00,161.04,161.04,160.85,160.89,250623
2018/01/05,09:36:00,160.89,160.89,160.77,160.86,110219
2018/01/05,09:37:00,160.85,160.94,160.85,160.89,160414
2018/01/05,09:38:00,160.89,160.90,160.80,160.83,70882
2018/01/05,09:39:00,160.83,160.91,160.82,160.82,39492
2018/01/05,09:40:00,160.82,160.99,160.82,160.88,97144
2018/01/05,09:41:00,160.88,160.97,160.87,160.91,54462
2018/01/05,09:42:00,160.93,160.98,160.91,160.96,65519
2018/01/05,09:43:00,160.98,160.98,160.81,160.87,96936
2018/01/05,09:44:00,160.86,160.91,160.81,160.91,97109
2018/01/05,09:45:00,160.92,160.95,160.88,160.90,544549
2018/01/05,09:46:00,160.91,160.95,160.89,160.92,140236
2018/01/05,09:47:00,160.92,160.94,160.90,160.92,55273
2018/01/05,09:48:00,160.92,160.93,160.86,160.86,161718
2018/01/05,09:49:00,160.86,160.91,160.84,160.88,21924
2018/01/05,09:50:00,160.88,160.96,160.87,160.92,33500
2018/01/05,09:51:00,160.92,160.96,160.88,160.95,95137
2018/01/05,09:52:00,160.96,160.98,160.96,160.98,28059
2018/01/05,09:53:00,160.97,161.07,160.97,161.02,164477
2018/01/05,09:54:00,161.01,161.04,160.98,161.02,138059
2018/01/05,09:55:00,161.02,161.02,160.96,161.01,52505
2018/01/05,09:56:00,161.04,161.08,161.02,161.03,48451
2018/01/05,09:57:00,161.03,161.05,160.99,161.01,60177
2018/01/05,09:58:00,161.02,161.09,161.01,161.06,54828
2018/01/05,09:59:00,161.06,161.06,161.00,161.01,64518
2018/01/05,10:00:00,161.02,161.04,160.99,161.01,32189
2018/01/05,10:01:00,161.01,161.06,161.00,161.06,11187
2018/01/05,10:02:00,161.06,161.08,160.99,161.00,38656
2018/01/05,10:03:00,161.00,161.04,160.94,161.00,75259
2018/01/05,10:04:00,161.00,161.02,160.97,161.01,29137
2018/01/05,10:05:00,161.01,161.02,160.99,161.00,39228
2018/01/05,10:06:00,161.01,161.06,161.01,161.02,18985
2018/01/05,10:07:00,161.02,161.05,161.01,161.02,84857
2018/01/05,10:08:00,161.02,161.03,160.98,161.01,64523
2018/01/05,10:09:00,161.01,161.09,161.00,161.08,100925
2018/01/05,10:10:00,161.07,161.07,161.00,161.02,17069
2018/01/05,10:11:00,161.02,161.03,160.98,160.98,31977
2018/01/05,10:12:00,160.98,160.98,160.88,160.94,43417
2018/01/05,10:13:00,160.94,161.01,160.94,160.97,18627
2018/01/05,10:14:00,160.98,161.04,160.97,161.03,31366
2018/01/05,10:15:00,161.03,161.08,161.02,161.04,39252
2018/01/05,10:16:00,161.04,161.11,161.04,161.09,42427
2018/01/05,10:17:00,161.10,161.11,161.07,161.07,18241
2018/01/05,10:18:00,161.07,161.10,161.04,161.10,26848
2018/01/05,10:19:00,161.10,161.14,161.09,161.10,56459
2018/01/05,10:20:00,161.11,161.20,161.11,161.19,277743
2018/01/05,10:21:00,161.20,161.22,161.18,161.21,60152
2018/01/05,10:22:00,161.21,161.25,161.20,161.22,132241
2018/01/05,10:23:00,161.22,161.23,161.17,161.17,188446
2018/01/05,10:24:00,161.18,161.21,161.17,161.18,45564
2018/01/05,10:25:00,161.18,161.19,161.16,161.17,50570
2018/01/05,10:26:00,161.17,161.19,161.15,161.15,19147
2018/01/05,10:27:00,161.15,161.16,161.13,161.13,23938
2018/01/05,10:28:00,161.13,161.19,161.13,161.15,76108
2018/01/05,10:29:00,161.14,161.17,161.13,161.14,40601
2018/01/05,10:30:00,161.14,161.18,161.14,161.18,19292
2018/01/05,10:31:00,161.18,161.20,161.17,161.19,39662
2018/01/05,10:32:00,161.19,161.19,161.16,161.18,22940
2018/01/05,10:33:00,161.18,161.21,161.18,161.21,21294
2018/01/05,10:34:00,161.21,161.23,161.16,161.19,55392
2018/01/05,10:35:00,161.19,161.20,161.15,161.16,35428
2018/01/05,10:36:00,161.16,161.19,161.16,161.19,42203
2018/01/05,10:37:00,161.19,161.23,161.19,161.23,14488
2018/01/05,10:38:00,161.23,161.30,161.23,161.28,30640
2018/01/05,10:39:00,161.28,161.29,161.24,161.24,22573
2018/01/05,10:40:00,161.24,161.27,161.24,161.26,30249
2018/01/05,10:41:00,161.26,161.26,161.20,161.23,26945
2018/01/05,10:42:00,161.24,161.26,161.22,161.25,26618
2018/01/05,10:43:00,161.25,161.26,161.24,161.24,10749
2018/01/05,10:44:00,161.24,161.25,161.22,161.23,51072
2018/01/05,10:45:00,161.24,161.24,161.22,161.23,28125
2018/01/05,10:46:00,161.23,161.25,161.22,161.22,37540
2018/01/05,10:47:00,161.22,161.29,161.22,161.27,22988
2018/01/05,10:48:00,161.28,161.31,161.28,161.29,66458
2018/01/05,10:49:00,161.30,161.30,161.23,161.24,116666
2018/01/05,10:50:00,161.24,161.26,161.21,161.24,30874
2018/01/05,10:51:00,161.25,161.28,161.22,161.26,37312
2018/01/05,10:52:00,161.26,161.26,161.24,161.24,18111
2018/01/05,10:53:00,161.24,161.27,161.22,161.26,53203
2018/01/05,10:54:00,161.25,161.26,161.23,161.26,29393
2018/01/05,10:55:00,161.26,161.28,161.26,161.27,30561
2018/01/05,10:56:00,161.28,161.37,161.28,161.34,33910
2018/01/05,10:57:00,161.35,161.39,161.34,161.39,17882
2018/01/05,10:58:00,161.39,161.49,161.39,161.48,108858
2018/01/05,10:59:00,161.48,161.50,161.47,161.47,80978
2018/01/05,11:00:00,161.47,161.47,161.43,161.44,46217
2018/01/05,11:01:00,161.46,161.46,161.41,161.42,57218
2018/01/05,11:02:00,161.42,161.45,161.42,161.44,10608
2018/01/05,11:03:00,161.44,161.47,161.44,161.46,49397
2018/01/05,11:04:00,161.47,161.48,161.40,161.41,31430
2018/01/05,11:05:00,161.42,161.43,161.40,161.40,14239
2018/01/05,11:06:00,161.40,161.43,161.36,161.42,44378
2018/01/05,11:07:00,161.41,161.42,161.39,161.41,30080
2018/01/05,11:08:00,161.42,161.43,161.37,161.37,32007
2018/01/05,11:09:00,161.37,161.42,161.37,161.42,14329
2018/01/05,11:10:00,161.42,161.44,161.41,161.43,97607
2018/01/05,11:11:00,161.43,161.47,161.42,161.46,16905
2018/01/05,11:12:00,161.47,161.47,161.42,161.43,39457
2018/01/05,11:13:00,161.43,161.45,161.42,161.43,5098
2018/01/05,11:14:00,161.44,161.46,161.43,161.45,23535
2018/01/05,11:15:00,161.45,161.49,161.45,161.47,23392
2018/01/05,11:16:00,161.47,161.48,161.43,161.45,38040
2018/01/05,11:17:00,161.45,161.54,161.44,161.53,415954
2018/01/05,11:18:00,161.53,161.58,161.52,161.56,122948
2018/01/05,11:19:00,161.56,161.58,161.55,161.57,60019
2018/01/05,11:20:00,161.57,161.61,161.56,161.59,83178
2018/01/05,11:21:00,161.59,161.61,161.54,161.56,116847
2018/01/05,11:22:00,161.56,161.59,161.56,161.59,99443
2018/01/05,11:23:00,161.59,161.59,161.53,161.53,21072
2018/01/05,11:24:00,161.53,161.55,161.51,161.51,32734
2018/01/05,11:25:00,161.51,161.52,161.49,161.52,63270
2018/01/05,11:26:00,161.52,161.55,161.52,161.52,27666
2018/01/05,11:27:00,161.52,161.54,161.52,161.52,9823
2018/01/05,11:28:00,161.52,161.54,161.51,161.54,13670
2018/01/05,11:29:00,161.54,161.55,161.52,161.55,33253
2018/01/05,11:30:00,161.56,161.57,161.55,161.56,241767
2018/01/05,11:31:00,161.56,161.57,161.52,161.52,67665
2018/01/05,11:32:00,161.51,161.53,161.51,161.53,27881
2018/01/05,11:33:00,161.53,161.56,161.53,161.56,13050
2018/01/05,11:34:00,161.56,161.60,161.56,161.58,12220
2018/01/05,11:35:00,161.58,161.60,161.58,161.59,99532
2018/01/05,11:36:00,161.59,161.59,161.57,161.59,6599
2018/01/05,11:37:00,161.59,161.60,161.56,161.58,47019
2018/01/05,11:38:00,161.58,161.60,161.58,161.59,7656
2018/01/05,11:39:00,161.59,161.59,161.55,161.57,21260
2018/01/05,11:40:00,161.57,161.57,161.54,161.55,26393
2018/01/05,11:41:00,161.55,161.56,161.52,161.52,14038
2018/01/05,11:42:00,161.53,161.55,161.53,161.55,4280
2018/01/05,11:43:00,161.55,161.56,161.54,161.55,21604
2018/01/05,11:44:00,161.54,161.56,161.53,161.56,28646
2018/01/05,11:45:00,161.56,161.56,161.54,161.54,37160
2018/01/05,11:46:00,161.55,161.58,161.55,161.57,75481
2018/01/05,11:47:00,161.57,161.58,161.55,161.55,64793
2018/01/05,11:48:00,161.55,161.57,161.55,161.56,19385
2018/01/05,11:49:00,161.56,161.57,161.55,161.55,28415
2018/01/05,11:50:00,161.54,161.56,161.52,161.54,145806
2018/01/05,11:51:00,161.53,161.66,161.53,161.62,275975
2018/01/05,11:52:00,161.62,161.62,161.58,161.59,26348
2018/01/05,11:53:00,161.59,161.67,161.59,161.66,105880
2018/01/05,11:54:00,161.66,161.66,161.61,161.61,27030
2018/01/05,11:55:00,161.61,161.67,161.61,161.65,76817
2018/01/05,11:56:00,161.65,161.69,161.64,161.67,143195
2018/01/05,11:57:00,161.67,161.68,161.66,161.67,56565
2018/01/05,11:58:00,161.67,161.67,161.66,161.66,24956
2018/01/05,11:59:00,161.66,161.67,161.64,161.66,41205
2018/01/05,12:00:00,161.67,161.70,161.67,161.70,32879
2018/01/05,12:01:00,161.69,161.70,161.67,161.67,49522
2018/01/05,12:02:00,161.68,161.68,161.64,161.65,23806
2018/01/05,12:03:00,161.65,161.65,161.60,161.63,59368
2018/01/05,12:04:00,161.63,161.63,161.57,161.59,44937
2018/01/05,12:05:00,161.59,161.60,161.58,161.59,17371
2018/01/05,12:06:00,161.59,161.64,161.59,161.64,29624
2018/01/05,12:07:00,161.64,161.65,161.63,161.64,14649
2018/01/05,12:08:00,161.64,161.67,161.64,161.64,67368
2018/01/05,12:09:00,161.64,161.65,161.63,161.64,15512
2018/01/05,12:10:00,161.65,161.67,161.64,161.65,30561
2018/01/05,12:11:00,161.65,161.67,161.65,161.65,46872
2018/01/05,12:12:00,161.65,161.68,161.64,161.64,14468
2018/01/05,12:13:00,161.63,161.66,161.63,161.63,35825
2018/01/05,12:14:00,161.63,161.68,161.63,161.65,14969
2018/01/05,12:15:00,161.65,161.68,161.65,161.68,23312
2018/01/05,12:16:00,161.68,161.73,161.68,161.70,118284
2018/01/05,12:17:00,161.70,161.73,161.70,161.71,103175
2018/01/05,12:18:00,161.72,161.73,161.67,161.67,19688
2018/01/05,12:19:00,161.66,161.68,161.64,161.67,34145
2018/01/05,12:20:00,161.67,161.68,161.66,161.67,11954
2018/01/05,12:21:00,161.67,161.68,161.67,161.68,31080
2018/01/05,12:22:00,161.68,161.68,161.67,161.67,19474
2018/01/05,12:23:00,161.67,161.67,161.65,161.67,8326
2018/01/05,12:24:00,161.67,161.67,161.65,161.67,10808
2018/01/05,12:25:00,161.67,161.71,161.66,161.70,59703
2018/01/05,12:26:00,161.70,161.71,161.68,161.68,19483
2018/01/05,12:27:00,161.68,161.69,161.67,161.67,15367
2018/01/05,12:28:00,161.67,161.70,161.67,161.69,22709
2018/01/05,12:29:00,161.70,161.72,161.70,161.70,23710
2018/01/05,12:30:00,161.71,161.71,161.67,161.69,28313
2018/01/05,12:31:00,161.69,161.69,161.65,161.66,40924
2018/01/05,12:32:00,161.65,161.67,161.65,161.67,33084
2018/01/05,12:33:00,161.67,161.68,161.64,161.64,11709
2018/01/05,12:34:00,161.65,161.68,161.65,161.67,20007
2018/01/05,12:35:00,161.67,161.67,161.64,161.64,16112
2018/01/05,12:36:00,161.64,161.66,161.63,161.66,27043
2018/01/05,12:37:00,161.66,161.66,161.64,161.65,15521
2018/01/05,12:38:00,161.65,161.65,161.61,161.62,84384
2018/01/05,12:39:00,161.62,161.63,161.59,161.60,72913
2018/01/05,12:40:00,161.60,161.63,161.60,161.61,13430
2018/01/05,12:41:00,161.61,161.63,161.61,161.63,18846
2018/01/05,12:42:00,161.63,161.65,161.63,161.63,13677
2018/01/05,12:43:00,161.63,161.65,161.62,161.65,12002
2018/01/05,12:44:00,161.65,161.65,161.63,161.65,59879
2018/01/05,12:45:00,161.66,161.66,161.63,161.66,24128
2018/01/05,12:46:00,161.66,161.66,161.62,161.63,14250
2018/01/05,12:47:00,161.63,161.65,161.62,161.65,16727
2018/01/05,12:48:00,161.65,161.66,161.63,161.63,28816
2018/01/05,12:49:00,161.63,161.65,161.61,161.61,28193
2018/01/05,12:50:00,161.61,161.62,161.59,161.60,51920
2018/01/05,12:51:00,161.60,161.61,161.59,161.60,10243
2018/01/05,12:52:00,161.60,161.61,161.60,161.60,18747
2018/01/05,12:53:00,161.60,161.61,161.56,161.58,88425
2018/01/05,12:54:00,161.58,161.61,161.58,161.61,18445
2018/01/05,12:55:00,161.61,161.63,161.61,161.62,12359
2018/01/05,12:56:00,161.62,161.62,161.58,161.59,34872
2018/01/05,12:57:00,161.61,161.62,161.59,161.59,22999
2018/01/05,12:58:00,161.60,161.61,161.57,161.60,104641
2018/01/05,12:59:00,161.60,161.65,161.60,161.65,30155
2018/01/05,13:00:00,161.65,161.65,161.63,161.63,17742
2018/01/05,13:01:00,161.63,161.67,161.63,161.66,14318
2018/01/05,13:02:00,161.66,161.67,161.65,161.66,19040
2018/01/05,13:03:00,161.66,161.68,161.66,161.67,21829
2018/01/05,13:04:00,161.66,161.68,161.65,161.67,22242
2018/01/05,13:05:00,161.67,161.68,161.66,161.68,8534
2018/01/05,13:06:00,161.68,161.68,161.66,161.66,105913
2018/01/05,13:07:00,161.66,161.67,161.64,161.65,22529
2018/01/05,13:08:00,161.65,161.65,161.63,161.65,16883
2018/01/05,13:09:00,161.65,161.65,161.62,161.62,126888
2018/01/05,13:10:00,161.62,161.64,161.62,161.63,17281
2018/01/05,13:11:00,161.63,161.64,161.62,161.62,14766
2018/01/05,13:12:00,161.62,161.63,161.60,161.60,33014
2018/01/05,13:13:00,161.61,161.63,161.61,161.62,20653
2018/01/05,13:14:00,161.63,161.64,161.62,161.63,25116
2018/01/05,13:15:00,161.63,161.63,161.61,161.63,8351
2018/01/05,13:16:00,161.63,161.63,161.61,161.62,13657
2018/01/05,13:17:00,161.62,161.63,161.60,161.62,52218
2018/01/05,13:18:00,161.62,161.64,161.61,161.63,69327
2018/01/05,13:19:00,161.63,161.64,161.61,161.62,28937
2018/01/05,13:20:00,161.63,161.64,161.62,161.62,429813
2018/01/05,13:21:00,161.62,161.64,161.61,161.61,17878
2018/01/05,13:22:00,161.62,161.63,161.60,161.63,29595
2018/01/05,13:23:00,161.63,161.64,161.62,161.62,58566
2018/01/05,13:24:00,161.62,161.63,161.61,161.61,24665
2018/01/05,13:25:00,161.60,161.62,161.60,161.62,71103
2018/01/05,13:26:00,161.62,161.62,161.58,161.60,116727
2018/01/05,13:27:00,161.60,161.63,161.60,161.63,35624
2018/01/05,13:28:00,161.63,161.64,161.61,161.61,53333
2018/01/05,13:29:00,161.62,161.66,161.61,161.66,61417
2018/01/05,13:30:00,161.66,161.67,161.66,161.67,19626
2018/01/05,13:31:00,161.67,161.68,161.66,161.67,25992
2018/01/05,13:32:00,161.67,161.68,161.67,161.68,9314
2018/01/05,13:33:00,161.67,161.68,161.66,161.66,65685
2018/01/05,13:34:00,161.66,161.67,161.66,161.66,11426
2018/01/05,13:35:00,161.66,161.67,161.65,161.67,10486
2018/01/05,13:36:00,161.67,161.67,161.64,161.65,431532
2018/01/05,13:37:00,161.65,161.67,161.65,161.67,17042
2018/01/05,13:38:00,161.67,161.67,161.66,161.67,12216
2018/01/05,13:39:00,161.67,161.67,161.66,161.67,9164
2018/01/05,13:40:00,161.67,161.72,161.66,161.71,586370
2018/01/05,13:41:00,161.71,161.72,161.71,161.72,26695
2018/01/05,13:42:00,161.71,161.74,161.70,161.71,51176
2018/01/05,13:43:00,161.71,161.73,161.70,161.72,16930
2018/01/05,13:44:00,161.71,161.73,161.70,161.72,1049144
2018/01/05,13:45:00,161.72,161.78,161.71,161.75,85247
2018/01/05,13:46:00,161.75,161.78,161.74,161.78,19084
2018/01/05,13:47:00,161.78,161.78,161.76,161.76,15365
2018/01/05,13:48:00,161.76,161.77,161.74,161.75,31548
2018/01/05,13:49:00,161.75,161.76,161.75,161.75,26051
2018/01/05,13:50:00,161.75,161.75,161.73,161.75,67615
2018/01/05,13:51:00,161.75,161.75,161.71,161.72,69157
2018/01/05,13:52:00,161.72,161.72,161.71,161.72,7759
2018/01/05,13:53:00,161.71,161.73,161.69,161.71,22291
2018/01/05,13:54:00,161.71,161.72,161.70,161.70,39514
2018/01/05,13:55:00,161.70,161.71,161.69,161.69,14839
2018/01/05,13:56:00,161.69,161.71,161.68,161.70,22471
2018/01/05,13:57:00,161.70,161.71,161.70,161.70,8643
2018/01/05,13:58:00,161.70,161.71,161.70,161.71,22413
2018/01/05,13:59:00,161.71,161.72,161.70,161.72,41214
2018/01/05,14:00:00,161.72,161.72,161.71,161.72,7584
2018/01/05,14:01:00,161.72,161.75,161.72,161.75,25170
2018/01/05,14:02:00,161.75,161.75,161.73,161.74,25924
2018/01/05,14:03:00,161.74,161.76,161.73,161.75,12049
2018/01/05,14:04:00,161.75,161.76,161.75,161.75,162010
2018/01/05,14:05:00,161.75,161.76,161.73,161.74,41180
2018/01/05,14:06:00,161.74,161.76,161.73,161.74,55112
2018/01/05,14:07:00,161.74,161.75,161.74,161.74,25276
2018/01/05,14:08:00,161.74,161.74,161.71,161.72,16483
2018/01/05,14:09:00,161.72,161.73,161.70,161.70,11899
2018/01/05,14:10:00,161.70,161.71,161.70,161.70,7905
2018/01/05,14:11:00,161.70,161.71,161.70,161.71,5554
2018/01/05,14:12:00,161.71,161.73,161.70,161.71,26002
2018/01/05,14:13:00,161.71,161.72,161.71,161.71,180251
2018/01/05,14:14:00,161.71,161.71,161.69,161.69,45895
2018/01/05,14:15:00,161.69,161.70,161.68,161.68,27055
2018/01/05,14:16:00,161.68,161.70,161.67,161.70,17783
2018/01/05,14:17:00,161.69,161.70,161.68,161.69,37678
2018/01/05,14:18:00,161.69,161.70,161.67,161.68,39200
2018/01/05,14:19:00,161.67,161.68,161.66,161.67,13152
2018/01/05,14:20:00,161.66,161.67,161.62,161.63,14001
2018/01/05,14:21:00,161.63,161.68,161.63,161.67,21488
2018/01/05,14:22:00,161.67,161.69,161.67,161.68,465770
2018/01/05,14:23:00,161.68,161.71,161.68,161.70,28959
2018/01/05,14:24:00,161.70,161.73,161.69,161.70,45210
2018/01/05,14:25:00,161.69,161.72,161.68,161.72,11703
2018/01/05,14:26:00,161.71,161.74,161.71,161.74,21602
2018/01/05,14:27:00,161.73,161.74,161.71,161.71,11330
2018/01/05,14:28:00,161.71,161.74,161.70,161.73,38851
2018/01/05,14:29:00,161.73,161.73,161.70,161.72,17137
2018/01/05,14:30:00,161.71,161.73,161.71,161.72,417768
2018/01/05,14:31:00,161.72,161.73,161.71,161.72,20711
2018/01/05,14:32:00,161.71,161.71,161.70,161.71,12343
2018/01/05,14:33:00,161.71,161.71,161.69,161.69,13552
2018/01/05,14:34:00,161.70,161.72,161.70,161.71,65962
2018/01/05,14:35:00,161.71,161.71,161.67,161.69,31208
2018/01/05,14:36:00,161.69,161.71,161.68,161.69,52211
2018/01/05,14:37:00,161.69,161.74,161.69,161.73,45165
2018/01/05,14:38:00,161.73,161.75,161.72,161.74,49237
2018/01/05,14:39:00,161.74,161.75,161.72,161.73,31817
2018/01/05,14:40:00,161.73,161.73,161.71,161.72,16763
2018/01/05,14:41:00,161.72,161.72,161.67,161.68,54460
2018/01/05,14:42:00,161.67,161.68,161.66,161.67,17804
2018/01/05,14:43:00,161.67,161.68,161.65,161.65,198202
2018/01/05,14:44:00,161.65,161.66,161.63,161.63,31190
2018/01/05,14:45:00,161.64,161.65,161.62,161.64,15707
2018/01/05,14:46:00,161.64,161.66,161.63,161.66,20079
2018/01/05,14:47:00,161.66,161.67,161.64,161.64,9361
2018/01/05,14:48:00,161.64,161.68,161.64,161.68,26455
2018/01/05,14:49:00,161.68,161.68,161.62,161.63,30374
2018/01/05,14:50:00,161.64,161.65,161.62,161.64,78656
2018/01/05,14:51:00,161.64,161.65,161.61,161.62,23250
2018/01/05,14:52:00,161.62,161.64,161.61,161.63,35739
2018/01/05,14:53:00,161.63,161.66,161.60,161.63,56936
2018/01/05,14:54:00,161.63,161.65,161.63,161.65,36962
2018/01/05,14:55:00,161.64,161.65,161.61,161.61,16453
2018/01/05,14:56:00,161.62,161.65,161.62,161.62,11321
2018/01/05,14:57:00,161.62,161.62,161.59,161.61,46347
2018/01/05,14:58:00,161.61,161.62,161.60,161.61,18621
2018/01/05,14:59:00,161.61,161.62,161.60,161.62,12940
2018/01/05,15:00:00,161.62,161.65,161.60,161.64,39863
2018/01/05,15:01:00,161.63,161.65,161.62,161.64,11839
2018/01/05,15:02:00,161.63,161.67,161.63,161.65,14057
2018/01/05,15:03:00,161.66,161.66,161.64,161.65,27391
2018/01/05,15:04:00,161.65,161.65,161.62,161.63,17422
2018/01/05,15:05:00,161.63,161.64,161.62,161.64,35475
2018/01/05,15:06:00,161.64,161.68,161.64,161.68,33081
2018/01/05,15:07:00,161.68,161.71,161.67,161.70,71386
2018/01/05,15:08:00,161.70,161.71,161.69,161.71,17393
2018/01/05,15:09:00,161.71,161.71,161.68,161.68,13373
2018/01/05,15:10:00,161.68,161.69,161.67,161.68,13910
2018/01/05,15:11:00,161.68,161.69,161.65,161.67,20528
2018/01/05,15:12:00,161.67,161.69,161.66,161.68,468720
2018/01/05,15:13:00,161.68,161.69,161.65,161.65,24696
2018/01/05,15:14:00,161.65,161.65,161.63,161.65,22935
2018/01/05,15:15:00,161.65,161.65,161.59,161.60,23787
2018/01/05,15:16:00,161.60,161.62,161.59,161.62,19193
2018/01/05,15:17:00,161.62,161.64,161.62,161.63,21560
2018/01/05,15:18:00,161.63,161.65,161.62,161.62,49185
2018/01/05,15:19:00,161.62,161.62,161.59,161.60,36833
2018/01/05,15:20:00,161.60,161.62,161.60,161.61,29915
2018/01/05,15:21:00,161.61,161.62,161.61,161.62,25417
2018/01/05,15:22:00,161.62,161.62,161.60,161.60,12519
2018/01/05,15:23:00,161.60,161.61,161.60,161.60,10608
2018/01/05,15:24:00,161.60,161.61,161.59,161.59,35900
2018/01/05,15:25:00,161.59,161.63,161.59,161.63,14309
2018/01/05,15:26:00,161.63,161.65,161.62,161.63,20842
2018/01/05,15:27:00,161.63,161.67,161.63,161.67,145206
2018/01/05,15:28:00,161.67,161.67,161.64,161.64,22139
2018/01/05,15:29:00,161.64,161.66,161.64,161.66,26145
2018/01/05,15:30:00,161.66,161.67,161.65,161.66,38360
2018/01/05,15:31:00,161.67,161.67,161.65,161.67,102470
2018/01/05,15:32:00,161.67,161.69,161.66,161.69,30226
2018/01/05,15:33:00,161.69,161.70,161.68,161.70,100802
2018/01/05,15:34:00,161.70,161.72,161.69,161.72,53079
2018/01/05,15:35:00,161.72,161.74,161.71,161.73,186988
2018/01/05,15:36:00,161.72,161.76,161.72,161.75,48373
2018/01/05,15:37:00,161.75,161.75,161.73,161.74,27587
2018/01/05,15:38:00,161.73,161.74,161.72,161.72,38274
2018/01/05,15:39:00,161.72,161.73,161.70,161.70,32179
2018/01/05,15:40:00,161.70,161.74,161.70,161.73,108374
2018/01/05,15:41:00,161.73,161.76,161.72,161.75,45061
2018/01/05,15:42:00,161.75,161.76,161.74,161.76,28439
2018/01/05,15:43:00,161.76,161.76,161.73,161.76,45851
2018/01/05,15:44:00,161.76,161.76,161.71,161.73,61376
2018/01/05,15:45:00,161.72,161.73,161.71,161.72,15750
2018/01/05,15:46:00,161.72,161.76,161.72,161.76,52314
2018/01/05,15:47:00,161.75,161.77,161.75,161.76,240509
2018/01/05,15:48:00,161.77,161.80,161.76,161.78,107920
2018/01/05,15:49:00,161.78,161.90,161.78,161.87,165973
2018/01/05,15:50:00,161.87,161.87,161.81,161.86,120361
2018/01/05,15:51:00,161.86,162.03,161.86,161.98,311252
2018/01/05,15:52:00,161.97,161.97,161.91,161.93,85295
2018/01/05,15:53:00,161.93,161.98,161.93,161.97,176186
2018/01/05,15:54:00,161.96,161.98,161.94,161.95,55147
2018/01/05,15:55:00,161.95,161.99,161.94,161.96,80858
2018/01/05,15:56:00,161.95,161.96,161.89,161.90,138738
2018/01/05,15:57:00,161.91,161.93,161.90,161.91,105424
2018/01/05,15:58:00,161.90,161.92,161.89,161.90,125478
2018/01/05,15:59:00,161.90,161.93,161.89,161.90,196268
2018/01/05,16:00:00,161.91,161.96,161.86,161.92,624600
2018/01/08,09:31:00,161.90,161.97,161.87,161.95,228585
2018/01/08,09:32:00,161.94,161.95,161.86,161.87,93291
2018/01/08,09:33:00,161.88,162.04,161.87,162.02,178747
2018/01/08,09:34:00,162.02,162.09,161.98,162.09,93989
2018/01/08,09:35:00,162.09,162.16,162.05,162.07,230697
2018/01/08,09:36:00,162.06,162.15,162.06,162.09,60533
2018/01/08,09:37:00,162.09,162.13,162.07,162.12,80131
2018/01/08,09:38:00,162.12,162.12,161.93,161.95,75989
2018/01/08,09:39:00,161.95,161.98,161.87,161.91,87519
2018/01/08,09:40:00,161.92,161.95,161.87,161.93,132672
2018/01/08,09:41:00,161.92,162.07,161.92,162.07,79154
2018/01/08,09:42:00,162.07,162.07,162.01,162.04,99145
2018/01/08,09:43:00,162.05,162.07,162.03,162.06,62067
2018/01/08,09:44:00,162.06,162.10,162.03,162.10,22215
2018/01/08,09:45:00,162.10,162.12,162.08,162.09,36890
2018/01/08,09:46:00,162.09,162.21,162.09,162.19,73312
2018/01/08,09:47:00,162.19,162.20,162.16,162.17,39298
2018/01/08,09:48:00,162.17,162.17,162.12,162.14,72060
2018/01/08,09:49:00,162.15,162.17,162.12,162.14,30038
2018/01/08,09:50:00,162.14,162.17,162.10,162.17,99617
2018/01/08,09:51:00,162.17,162.17,162.08,162.09,49381
2018/01/08,09:52:00,162.10,162.10,162.04,162.07,32053
2018/01/08,09:53:00,162.07,162.13,162.05,162.13,58918
2018/01/08,09:54:00,162.12,162.16,162.12,162.16,48731
2018/01/08,09:55:00,162.15,162.19,162.15,162.17,34688
2018/01/08,09:56:00,162.18,162.20,162.10,162.12,59171
2018/01/08,09:57:00,162.12,162.20,162.12,162.19,29738
2018/01/08,09:58:00,162.19,162.26,162.18,162.21,146523
2018/01/08,09:59:00,162.21,162.22,162.17,162.17,52581
2018/01/08,10:00:00,162.17,162.21,162.15,162.17,62023
2018/01/08,10:01:00,162.17,162.18,162.13,162.14,22966
2018/01/08,10:02:00,162.15,162.16,162.08,162.08,118916
2018/01/08,10:03:00,162.08,162.15,162.08,162.11,51014
2018/01/08,10:04:00,162.11,162.14,162.06,162.07,42627
2018/01/08,10:05:00,162.06,162.10,162.06,162.07,43291
2018/01/08,10:06:00,162.07,162.09,162.03,162.04,48384
2018/01/08,10:07:00,162.04,162.11,162.03,162.10,39490
2018/01/08,10:08:00,162.10,162.15,162.05,162.05,88163
2018/01/08,10:09:00,162.05,162.07,161.91,161.92,86268
2018/01/08,10:10:00,161.91,161.94,161.88,161.91,82647
2018/01/08,10:11:00,161.90,161.97,161.88,161.96,40285
2018/01/08,10:12:00,161.96,161.98,161.92,161.96,112995
2018/01/08,10:13:00,161.96,161.99,161.96,161.98,33954
2018/01/08,10:14:00,161.98,162.05,161.98,162.03,109805
2018/01/08,10:15:00,162.02,162.10,162.02,162.10,34975
2018/01/08,10:16:00,162.10,162.14,162.09,162.14,52176
2018/01/08,10:17:00,162.14,162.17,162.11,162.11,44342
2018/01/08,10:18:00,162.12,162.13,162.10,162.13,12968
2018/01/08,10:19:00,162.13,162.17,162.13,162.15,60241
2018/01/08,10:20:00,162.16,162.19,162.15,162.19,22697
2018/01/08,10:21:00,162.20,162.20,162.15,162.16,37018
2018/01/08,10:22:00,162.17,162.22,162.17,162.21,226226
2018/01/08,10:23:00,162.20,162.23,162.19,162.23,22821
2018/01/08,10:24:00,162.23,162.25,162.21,162.23,36388
2018/01/08,10:25:00,162.23,162.25,162.20,162.20,26387
2018/01/08,10:26:00,162.21,162.25,162.21,162.21,16910
2018/01/08,10:27:00,162.22,162.33,162.22,162.33,175177
2018/01/08,10:28:00,162.34,162.34,162.28,162.28,36714
2018/01/08,10:29:00,162.29,162.34,162.28,162.34,23799
2018/01/08,10:30:00,162.34,162.36,162.31,162.35,40593
2018/01/08,10:31:00,162.35,162.36,162.32,162.33,30832
2018/01/08,10:32:00,162.33,162.36,162.32,162.33,29663
2018/01/08,10:33:00,162.32,162.42,162.32,162.39,48506
2018/01/08,10:34:00,162.39,162.40,162.35,162.38,71303
2018/01/08,10:35:00,162.38,162.43,162.37,162.38,49643
2018/01/08,10:36:00,162.38,162.42,162.35,162.35,54352
2018/01/08,10:37:00,162.35,162.36,162.32,162.33,20923
2018/01/08,10:38:00,162.32,162.33,162.30,162.32,27062
2018/01/08,10:39:00,162.33,162.35,162.30,162.30,15373
2018/01/08,10:40:00,162.30,162.32,162.29,162.29,84527
2018/01/08,10:41:00,162.29,162.30,162.27,162.28,28158
2018/01/08,10:42:00,162.28,162.29,162.26,162.29,57283
2018/01/08,10:43:00,162.29,162.29,162.25,162.25,28683
2018/01/08,10:44:00,162.24,162.25,162.19,162.25,106214
2018/01/08,10:45:00,162.25,162.27,162.17,162.19,45029
2018/01/08,10:46:00,162.19,162.21,162.18,162.19,36234
2018/01/08,10:47:00,162.20,162.29,162.18,162.28,64137
2018/01/08,10:48:00,162.29,162.32,162.28,162.29,26009
2018/01/08,10:49:00,162.29,162.30,162.26,162.26,31707
2018/01/08,10:50:00,162.26,162.30,162.26,162.30,16621
2018/01/08,10:51:00,162.31,162.35,162.29,162.35,35328
2018/01/08,10:52:00,162.34,162.34,162.30,162.33,5440
2018/01/08,10:53:00,162.34,162.37,162.34,162.36,18742
2018/01/08,10:54:00,162.36,162.37,162.32,162.33,5671
2018/01/08,10:55:00,162.33,162.34,162.31,162.32,48320
2018/01/08,10:56:00,162.33,162.35,162.27,162.27,43258
2018/01/08,10:57:00,162.27,162.31,162.27,162.29,76366
2018/01/08,10:58:00,162.29,162.32,162.27,162.31,35448
2018/01/08,10:59:00,162.31,162.34,162.30,162.32,6281
2018/01/08,11:00:00,162.32,162.35,162.32,162.35,17396
2018/01/08,11:01:00,162.35,162.35,162.31,162.32,39064
2018/01/08,11:02:00,162.33,162.35,162.31,162.34,54738
2018/01/08,11:03:00,162.34,162.35,162.32,162.33,6860
2018/01/08,11:04:00,162.33,162.33,162.29,162.29,6445
2018/01/08,11:05:00,162.30,162.32,162.29,162.31,12061
2018/01/08,11:06:00,162.31,162.33,162.29,162.32,5487
2018/01/08,11:07:00,162.32,162.33,162.29,162.33,4107
2018/01/08,11:08:00,162.33,162.36,162.32,162.34,21981
2018/01/08,11:09:00,162.34,162.38,162.34,162.37,20511
2018/01/08,11:10:00,162.36,162.37,162.33,162.36,24680
2018/01/08,11:11:00,162.36,162.38,162.34,162.35,11717
2018/01/08,11:12:00,162.36,162.41,162.35,162.39,54329
2018/01/08,11:13:00,162.39,162.41,162.38,162.39,26648
2018/01/08,11:14:00,162.39,162.41,162.37,162.40,464506
2018/01/08,11:15:00,162.40,162.48,162.40,162.48,885528
2018/01/08,11:16:00,162.48,162.49,162.43,162.43,31828
2018/01/08,11:17:00,162.44,162.46,162.43,162.44,65006
2018/01/08,11:18:00,162.44,162.44,162.40,162.41,18611
2018/01/08,11:19:00,162.41,162.44,162.41,162.43,27411
2018/01/08,11:20:00,162.43,162.46,162.41,162.45,44084
2018/01/08,11:21:00,162.46,162.46,162.43,162.45,98330
2018/01/08,11:22:00,162.45,162.46,162.43,162.45,105655
2018/01/08,11:23:00,162.45,162.48,162.45,162.47,45266
2018/01/08,11:24:00,162.47,162.51,162.47,162.50,64917
2018/01/08,11:25:00,162.50,162.53,162.50,162.50,16160
2018/01/08,11:26:00,162.49,162.50,162.47,162.48,33264
2018/01/08,11:27:00,162.48,162.50,162.47,162.49,47187
2018/01/08,11:28:00,162.49,162.53,162.48,162.50,65785
2018/01/08,11:29:00,162.52,162.54,162.50,162.50,63124
2018/01/08,11:30:00,162.50,162.50,162.47,162.48,26518
2018/01/08,11:31:00,162.48,162.48,162.47,162.48,56452
2018/01/08,11:32:00,162.48,162.51,162.48,162.49,21836
2018/01/08,11:33:00,162.49,162.51,162.49,162.50,12941
2018/01/08,11:34:00,162.50,162.53,162.50,162.53,26278
2018/01/08,11:35:00,162.53,162.54,162.49,162.51,24412
2018/01/08,11:36:00,162.51,162.54,162.51,162.52,68201
2018/01/08,11:37:00,162.52,162.56,162.52,162.54,76405
2018/01/08,11:38:00,162.54,162.55,162.51,162.54,30347
2018/01/08,11:39:00,162.54,162.54,162.52,162.54,13040
2018/01/08,11:40:00,162.54,162.57,162.54,162.56,30049
2018/01/08,11:41:00,162.57,162.62,162.57,162.60,67080
2018/01/08,11:42:00,162.60,162.60,162.56,162.56,21423
2018/01/08,11:43:00,162.56,162.58,162.55,162.55,28565
2018/01/08,11:44:00,162.55,162.57,162.55,162.57,6820
2018/01/08,11:45:00,162.56,162.57,162.54,162.55,39319
2018/01/08,11:46:00,162.55,162.55,162.51,162.52,15944
2018/01/08,11:47:00,162.53,162.54,162.49,162.52,45028
2018/01/08,11:48:00,162.52,162.53,162.49,162.49,43152
2018/01/08,11:49:00,162.49,162.50,162.49,162.50,36941
2018/01/08,11:50:00,162.50,162.51,162.49,162.49,14221
2018/01/08,11:51:00,162.49,162.49,162.44,162.46,46018
2018/01/08,11:52:00,162.46,162.47,162.45,162.47,12189
2018/01/08,11:53:00,162.47,162.47,162.45,162.46,11477
2018/01/08,11:54:00,162.46,162.46,162.43,162.43,12786
2018/01/08,11:55:00,162.43,162.45,162.43,162.43,49861
2018/01/08,11:56:00,162.44,162.44,162.43,162.43,28291
2018/01/08,11:57:00,162.43,162.44,162.43,162.43,14689
2018/01/08,11:58:00,162.44,162.46,162.43,162.45,34104
2018/01/08,11:59:00,162.45,162.47,162.43,162.44,35062
2018/01/08,12:00:00,162.44,162.45,162.43,162.45,4361
2018/01/08,12:01:00,162.45,162.46,162.41,162.43,42270
2018/01/08,12:02:00,162.43,162.47,162.43,162.46,16250
2018/01/08,12:03:00,162.46,162.47,162.45,162.47,18342
2018/01/08,12:04:00,162.47,162.49,162.46,162.49,23615
2018/01/08,12:05:00,162.49,162.49,162.45,162.46,13581
2018/01/08,12:06:00,162.46,162.48,162.46,162.46,13313
2018/01/08,12:07:00,162.46,162.49,162.46,162.47,19292
2018/01/08,12:08:00,162.47,162.48,162.47,162.47,24234
2018/01/08,12:09:00,162.49,162.49,162.47,162.48,67004
2018/01/08,12:10:00,162.48,162.49,162.48,162.49,3885
2018/01/08,12:11:00,162.49,162.49,162.47,162.47,12930
2018/01/08,12:12:00,162.48,162.48,162.41,162.42,31636
2018/01/08,12:13:00,162.42,162.44,162.42,162.43,7065
2018/01/08,12:14:00,162.44,162.46,162.43,162.45,15030
2018/01/08,12:15:00,162.45,162.47,162.43,162.45,34177
2018/01/08,12:16:00,162.45,162.47,162.44,162.47,15232
2018/01/08,12:17:00,162.46,162.46,162.44,162.44,39010
2018/01/08,12:18:00,162.45,162.47,162.45,162.46,22293
2018/01/08,12:19:00,162.46,162.47,162.43,162.43,27882
2018/01/08,12:20:00,162.43,162.46,162.43,162.46,18272
2018/01/08,12:21:00,162.46,162.47,162.45,162.46,14675
2018/01/08,12:22:00,162.45,162.48,162.45,162.48,26582
2018/01/08,12:23:00,162.48,162.49,162.45,162.48,20738
2018/01/08,12:24:00,162.48,162.48,162.45,162.46,13642
2018/01/08,12:25:00,162.46,162.46,162.44,162.45,4224
2018/01/08,12:26:00,162.45,162.47,162.45,162.46,5627
2018/01/08,12:27:00,162.47,162.48,162.45,162.48,18656
2018/01/08,12:28:00,162.48,162.51,162.47,162.48,17064
2018/01/08,12:29:00,162.48,162.49,162.46,162.48,6446
2018/01/08,12:30:00,162.48,162.48,162.46,162.46,10134
2018/01/08,12:31:00,162.47,162.47,162.42,162.43,10348
2018/01/08,12:32:00,162.43,162.43,162.37,162.39,37783
2018/01/08,12:33:00,162.39,162.39,162.35,162.38,228462
2018/01/08,12:34:00,162.37,162.38,162.35,162.38,5043
2018/01/08,12:35:00,162.38,162.40,162.37,162.37,11111
2018/01/08,12:36:00,162.38,162.39,162.37,162.37,41669
2018/01/08,12:37:00,162.37,162.38,162.35,162.35,5310
2018/01/08,12:38:00,162.35,162.36,162.34,162.36,293412
2018/01/08,12:39:00,162.36,162.41,162.35,162.41,15894
2018/01/08,12:40:00,162.41,162.41,162.38,162.40,11480
2018/01/08,12:41:00,162.40,162.42,162.40,162.41,15679
2018/01/08,12:42:00,162.41,162.44,162.41,162.44,2230
2018/01/08,12:43:00,162.44,162.44,162.41,162.43,46814
2018/01/08,12:44:00,162.43,162.44,162.42,162.44,20178
2018/01/08,12:45:00,162.44,162.46,162.44,162.45,9554
2018/01/08,12:46:00,162.44,162.44,162.39,162.39,13253
2018/01/08,12:47:00,162.40,162.41,162.39,162.40,8233
2018/01/08,12:48:00,162.40,162.40,162.37,162.37,14518
2018/01/08,12:49:00,162.38,162.41,162.38,162.40,30299
2018/01/08,12:50:00,162.40,162.41,162.39,162.39,12233
2018/01/08,12:51:00,162.40,162.42,162.40,162.41,77089
2018/01/08,12:52:00,162.40,162.42,162.40,162.42,16073
2018/01/08,12:53:00,162.42,162.42,162.40,162.42,15419
2018/01/08,12:54:00,162.42,162.43,162.42,162.42,1530580
2018/01/08,12:55:00,162.42,162.43,162.41,162.41,8256
2018/01/08,12:56:00,162.41,162.41,162.38,162.40,81376
2018/01/08,12:57:00,162.40,162.42,162.40,162.41,20454
2018/01/08,12:58:00,162.41,162.42,162.40,162.40,9499
2018/01/08,12:59:00,162.40,162.41,162.39,162.41,5261
2018/01/08,13:00:00,162.41,162.41,162.39,162.41,3996
2018/01/08,13:01:00,162.41,162.45,162.41,162.44,45266
2018/01/08,13:02:00,162.44,162.46,162.44,162.44,7360
2018/01/08,13:03:00,162.45,162.45,162.42,162.42,18949
2018/01/08,13:04:00,162.42,162.43,162.41,162.43,7745
2018/01/08,13:05:00,162.43,162.45,162.43,162.43,8278
2018/01/08,13:06:00,162.44,162.44,162.43,162.44,12530
2018/01/08,13:07:00,162.44,162.45,162.42,162.42,9153
2018/01/08,13:08:00,162.42,162.43,162.42,162.43,9147
2018/01/08,13:09:00,162.44,162.45,162.43,162.45,13445
2018/01/08,13:10:00,162.45,162.46,162.43,162.45,6570
2018/01/08,13:11:00,162.45,162.45,162.43,162.45,12926
2018/01/08,13:12:00,162.45,162.46,162.43,162.44,13324
2018/01/08,13:13:00,162.44,162.44,162.39,162.39,12853
2018/01/08,13:14:00,162.40,162.40,162.37,162.40,10671
2018/01/08,13:15:00,162.41,162.44,162.41,162.44,15924
2018/01/08,13:16:00,162.44,162.44,162.43,162.44,7588
2018/01/08,13:17:00,162.44,162.44,162.41,162.41,25093
2018/01/08,13:18:00,162.41,162.48,162.41,162.48,99689
2018/01/08,13:19:00,162.49,162.49,162.47,162.47,21426
2018/01/08,13:20:00,162.47,162.48,162.45,162.46,8654
2018/01/08,13:21:00,162.46,162.47,162.44,162.47,14222
2018/01/08,13:22:00,162.47,162.47,162.44,162.46,23078
2018/01/08,13:23:00,162.46,162.47,162.44,162.46,30469
2018/01/08,13:24:00,162.46,162.49,162.46,162.49,10765
2018/01/08,13:25:00,162.49,162.51,162.47,162.50,29624
2018/01/08,13:26:00,162.50,162.53,162.50,162.53,41296
2018/01/08,13:27:00,162.53,162.53,162.51,162.53,437269
2018/01/08,13:28:00,162.52,162.53,162.50,162.51,8283
2018/01/08,13:29:00,162.51,162.54,162.51,162.53,13248
2018/01/08,13:30:00,162.53,162.53,162.50,162.51,224269
2018/01/08,13:31:00,162.51,162.52,162.49,162.50,17231
2018/01/08,13:32:00,162.49,162.52,162.46,162.47,18966
2018/01/08,13:33:00,162.47,162.50,162.47,162.50,9193
2018/01/08,13:34:00,162.50,162.50,162.46,162.48,14444
2018/01/08,13:35:00,162.48,162.50,162.46,162.47,25936
2018/01/08,13:36:00,162.47,162.48,162.46,162.47,25116
2018/01/08,13:37:00,162.47,162.48,162.45,162.47,27527
2018/01/08,13:38:00,162.46,162.47,162.44,162.45,17210
2018/01/08,13:39:00,162.45,162.46,162.44,162.44,20424
2018/01/08,13:40:00,162.44,162.50,162.44,162.49,12397
2018/01/08,13:41:00,162.49,162.51,162.48,162.49,15683
2018/01/08,13:42:00,162.49,162.50,162.47,162.50,28361
2018/01/08,13:43:00,162.51,162.51,162.48,162.49,12295
2018/01/08,13:44:00,162.49,162.51,162.47,162.49,16892
2018/01/08,13:45:00,162.49,162.51,162.48,162.50,20584
2018/01/08,13:46:00,162.50,162.51,162.48,162.49,32608
2018/01/08,13:47:00,162.49,162.50,162.48,162.49,13475
2018/01/08,13:48:00,162.49,162.53,162.49,162.52,18570
2018/01/08,13:49:00,162.52,162.53,162.50,162.50,26582
2018/01/08,13:50:00,162.50,162.52,162.49,162.51,423886
2018/01/08,13:51:00,162.51,162.52,162.49,162.51,13582
2018/01/08,13:52:00,162.51,162.53,162.51,162.53,7056
2018/01/08,13:53:00,162.53,162.53,162.50,162.51,20818
2018/01/08,13:54:00,162.51,162.54,162.51,162.54,16159
2018/01/08,13:55:00,162.54,162.55,162.52,162.53,21336
2018/01/08,13:56:00,162.54,162.55,162.53,162.53,14338
2018/01/08,13:57:00,162.54,162.54,162.51,162.51,14365
2018/01/08,13:58:00,162.51,162.51,162.49,162.51,166717
2018/01/08,13:59:00,162.51,162.52,162.51,162.51,13386
2018/01/08,14:00:00,162.51,162.55,162.50,162.54,36974
2018/01/08,14:01:00,162.54,162.55,162.52,162.53,32482
2018/01/08,14:02:00,162.53,162.53,162.51,162.52,12919
2018/01/08,14:03:00,162.52,162.55,162.51,162.54,19571
2018/01/08,14:04:00,162.54,162.54,162.52,162.53,20351
2018/01/08,14:05:00,162.53,162.56,162.52,162.56,30168
2018/01/08,14:06:00,162.56,162.56,162.53,162.54,23393
2018/01/08,14:07:00,162.54,162.55,162.53,162.55,28688
2018/01/08,14:08:00,162.55,162.56,162.54,162.56,11255
2018/01/08,14:09:00,162.56,162.56,162.54,162.56,10368
2018/01/08,14:10:00,162.56,162.57,162.54,162.56,15229
2018/01/08,14:11:00,162.55,162.58,162.55,162.56,25778
2018/01/08,14:12:00,162.57,162.59,162.57,162.58,34708
2018/01/08,14:13:00,162.58,162.61,162.58,162.59,453962
2018/01/08,14:14:00,162.59,162.59,162.56,162.57,91068
2018/01/08,14:15:00,162.57,162.57,162.55,162.57,9422
2018/01/08,14:16:00,162.57,162.57,162.53,162.56,491589
2018/01/08,14:17:00,162.56,162.56,162.52,162.53,28062
2018/01/08,14:18:00,162.53,162.56,162.53,162.56,28827
2018/01/08,14:19:00,162.56,162.56,162.54,162.56,7476
2018/01/08,14:20:00,162.56,162.56,162.53,162.55,12723
2018/01/08,14:21:00,162.56,162.56,162.54,162.54,5049
2018/01/08,14:22:00,162.54,162.54,162.52,162.53,29869
2018/01/08,14:23:00,162.53,162.53,162.50,162.51,14118
2018/01/08,14:24:00,162.52,162.54,162.52,162.53,8318
2018/01/08,14:25:00,162.53,162.54,162.53,162.54,6289
2018/01/08,14:26:00,162.54,162.55,162.53,162.54,23638
2018/01/08,14:27:00,162.54,162.55,162.53,162.53,46548
2018/01/08,14:28:00,162.53,162.55,162.53,162.54,7308
2018/01/08,14:29:00,162.54,162.54,162.53,162.53,7920
2018/01/08,14:30:00,162.52,162.53,162.51,162.52,5718
2018/01/08,14:31:00,162.52,162.54,162.52,162.53,17153
2018/01/08,14:32:00,162.53,162.54,162.51,162.51,11481
2018/01/08,14:33:00,162.51,162.51,162.49,162.49,162510
2018/01/08,14:34:00,162.49,162.50,162.48,162.48,20967
2018/01/08,14:35:00,162.49,162.50,162.44,162.44,63559
2018/01/08,14:36:00,162.45,162.46,162.44,162.46,77438
2018/01/08,14:37:00,162.46,162.47,162.45,162.46,5630
2018/01/08,14:38:00,162.47,162.49,162.46,162.46,32541
2018/01/08,14:39:00,162.46,162.48,162.46,162.48,8014
2018/01/08,14:40:00,162.48,162.49,162.46,162.46,24152
2018/01/08,14:41:00,162.46,162.50,162.46,162.50,9123
2018/01/08,14:42:00,162.49,162.50,162.48,162.49,5231
2018/01/08,14:43:00,162.50,162.51,162.49,162.49,21046
2018/01/08,14:44:00,162.49,162.50,162.48,162.50,3674
2018/01/08,14:45:00,162.50,162.51,162.50,162.50,49497
2018/01/08,14:46:00,162.50,162.51,162.49,162.50,41069
2018/01/08,14:47:00,162.50,162.52,162.50,162.51,12206
2018/01/08,14:48:00,162.51,162.52,162.50,162.50,18682
2018/01/08,14:49:00,162.49,162.50,162.49,162.49,19225
2018/01/08,14:50:00,162.49,162.49,162.46,162.46,5726
2018/01/08,14:51:00,162.46,162.47,162.45,162.46,12543
2018/01/08,14:52:00,162.45,162.46,162.44,162.45,17441
2018/01/08,14:53:00,162.45,162.45,162.42,162.43,27464
2018/01/08,14:54:00,162.43,162.43,162.33,162.33,40746
2018/01/08,14:55:00,162.33,162.38,162.33,162.37,94965
2018/01/08,14:56:00,162.37,162.39,162.35,162.38,26248
2018/01/08,14:57:00,162.38,162.40,162.38,162.39,20133
2018/01/08,14:58:00,162.39,162.40,162.38,162.39,13165
2018/01/08,14:59:00,162.39,162.42,162.39,162.41,23514
2018/01/08,15:00:00,162.41,162.43,162.41,162.43,26142
2018/01/08,15:01:00,162.43,162.43,162.41,162.42,16882
2018/01/08,15:02:00,162.41,162.42,162.40,162.42,10339
2018/01/08,15:03:00,162.42,162.42,162.39,162.41,43812
2018/01/08,15:04:00,162.40,162.43,162.40,162.41,17592
2018/01/08,15:05:00,162.41,162.42,162.40,162.40,54119
2018/01/08,15:06:00,162.40,162.47,162.40,162.47,115332
2018/01/08,15:07:00,162.47,162.47,162.44,162.45,67790
2018/01/08,15:08:00,162.45,162.49,162.45,162.49,36325
2018/01/08,15:09:00,162.49,162.50,162.48,162.49,11229
2018/01/08,15:10:00,162.49,162.51,162.45,162.49,43867
2018/01/08,15:11:00,162.50,162.50,162.44,162.44,23093
2018/01/08,15:12:00,162.45,162.46,162.42,162.42,66762
2018/01/08,15:13:00,162.42,162.42,162.40,162.41,29316
2018/01/08,15:14:00,162.41,162.42,162.40,162.42,4992
2018/01/08,15:15:00,162.42,162.43,162.41,162.41,24753
2018/01/08,15:16:00,162.41,162.41,162.39,162.41,15103
2018/01/08,15:17:00,162.41,162.44,162.41,162.44,11594
2018/01/08,15:18:00,162.44,162.44,162.42,162.43,19142
2018/01/08,15:19:00,162.44,162.45,162.43,162.45,19521
2018/01/08,15:20:00,162.45,162.46,162.44,162.45,13287
2018/01/08,15:21:00,162.46,162.49,162.46,162.48,526597
2018/01/08,15:22:00,162.48,162.49,162.46,162.46,17788
2018/01/08,15:23:00,162.46,162.47,162.46,162.46,9067
2018/01/08,15:24:00,162.46,162.47,162.45,162.45,70338
2018/01/08,15:25:00,162.45,162.46,162.41,162.41,20937
2018/01/08,15:26:00,162.41,162.42,162.39,162.40,13834
2018/01/08,15:27:00,162.40,162.43,162.38,162.43,32118
2018/01/08,15:28:00,162.43,162.44,162.40,162.40,82197
2018/01/08,15:29:00,162.41,162.46,162.41,162.45,43325
2018/01/08,15:30:00,162.44,162.45,162.43,162.44,39414
2018/01/08,15:31:00,162.44,162.46,162.43,162.46,24052
2018/01/08,15:32:00,162.46,162.46,162.43,162.43,35560
2018/01/08,15:33:00,162.43,162.43,162.39,162.40,54645
2018/01/08,15:34:00,162.40,162.43,162.40,162.42,37250
2018/01/08,15:35:00,162.42,162.44,162.42,162.43,49233
2018/01/08,15:36:00,162.42,162.45,162.42,162.43,67786
2018/01/08,15:37:00,162.43,162.44,162.40,162.41,41006
2018/01/08,15:38:00,162.41,162.43,162.40,162.41,6873
2018/01/08,15:39:00,162.41,162.41,162.38,162.39,46964
2018/01/08,15:40:00,162.39,162.42,162.38,162.40,21735
2018/01/08,15:41:00,162.39,162.42,162.39,162.40,57416
2018/01/08,15:42:00,162.40,162.45,162.40,162.45,15570
2018/01/08,15:43:00,162.46,162.51,162.46,162.50,21401
2018/01/08,15:44:00,162.50,162.51,162.49,162.51,39782
2018/01/08,15:45:00,162.51,162.55,162.51,162.53,60488
2018/01/08,15:46:00,162.53,162.53,162.51,162.53,27734
2018/01/08,15:47:00,162.53,162.53,162.51,162.52,15384
2018/01/08,15:48:00,162.52,162.54,162.51,162.52,41726
2018/01/08,15:49:00,162.52,162.54,162.51,162.54,18080
2018/01/08,15:50:00,162.54,162.57,162.52,162.54,209965
2018/01/08,15:51:00,162.54,162.63,162.53,162.55,236787
2018/01/08,15:52:00,162.55,162.57,162.53,162.55,50884
2018/01/08,15:53:00,162.56,162.56,162.54,162.56,43170
2018/01/08,15:54:00,162.56,162.59,162.54,162.54,76397
2018/01/08,15:55:00,162.55,162.55,162.51,162.52,161064
2018/01/08,15:56:00,162.51,162.53,162.49,162.53,68765
2018/01/08,15:57:00,162.53,162.53,162.52,162.53,41416
2018/01/08,15:58:00,162.52,162.54,162.52,162.52,122577
2018/01/08,15:59:00,162.53,162.55,162.51,162.54,707370
2018/01/08,16:00:00,162.54,162.56,162.46,162.55,472267
2018/01/09,09:31:00,162.85,162.90,162.83,162.88,197136
2018/01/09,09:32:00,162.88,162.88,162.78,162.85,128368
2018/01/09,09:33:00,162.84,162.93,162.79,162.93,96388
2018/01/09,09:34:00,162.92,162.96,162.90,162.92,123636
2018/01/09,09:35:00,162.92,162.92,162.84,162.85,77990
2018/01/09,09:36:00,162.85,162.85,162.66,162.71,180542
2018/01/09,09:37:00,162.71,162.74,162.62,162.63,154483
2018/01/09,09:38:00,162.62,162.68,162.62,162.66,82391
2018/01/09,09:39:00,162.66,162.67,162.57,162.61,125212
2018/01/09,09:40:00,162.61,162.62,162.54,162.60,104524
2018/01/09,09:41:00,162.60,162.60,162.43,162.49,178343
2018/01/09,09:42:00,162.49,162.53,162.47,162.48,136210
2018/01/09,09:43:00,162.48,162.50,162.37,162.43,531994
2018/01/09,09:44:00,162.44,162.45,162.33,162.34,252291
2018/01/09,09:45:00,162.33,162.37,162.24,162.32,294528
2018/01/09,09:46:00,162.32,162.39,162.30,162.38,122855
2018/01/09,09:47:00,162.39,162.51,162.35,162.49,160835
2018/01/09,09:48:00,162.48,162.51,162.46,162.50,104327
2018/01/09,09:49:00,162.50,162.53,162.46,162.53,89230
2018/01/09,09:50:00,162.54,162.54,162.47,162.50,64338
2018/01/09,09:51:00,162.50,162.51,162.45,162.48,54425
2018/01/09,09:52:00,162.46,162.46,162.27,162.28,388832
2018/01/09,09:53:00,162.28,162.28,162.07,162.08,550608
2018/01/09,09:54:00,162.09,162.35,162.07,162.19,683037
2018/01/09,09:55:00,162.19,162.30,162.10,162.27,183900
2018/01/09,09:56:00,162.27,162.37,162.22,162.29,118811
2018/01/09,09:57:00,162.28,162.39,162.27,162.31,82632
2018/01/09,09:58:00,162.31,162.36,162.30,162.33,79939
2018/01/09,09:59:00,162.33,162.35,162.24,162.25,97552
2018/01/09,10:00:00,162.25,162.27,162.19,162.22,68527
2018/01/09,10:01:00,162.22,162.31,162.19,162.31,94802
2018/01/09,10:02:00,162.31,162.33,162.16,162.19,134134
2018/01/09,10:03:00,162.19,162.25,162.16,162.21,40523
2018/01/09,10:04:00,162.24,162.30,162.20,162.30,47661
2018/01/09,10:05:00,162.31,162.31,162.22,162.24,25379
2018/01/09,10:06:00,162.25,162.29,162.22,162.28,20350
2018/01/09,10:07:00,162.29,162.43,162.29,162.37,130851
2018/01/09,10:08:00,162.36,162.40,162.31,162.34,80913
2018/01/09,10:09:00,162.34,162.37,162.29,162.37,60559
2018/01/09,10:10:00,162.37,162.37,162.31,162.33,18073
2018/01/09,10:11:00,162.32,162.32,162.28,162.31,20938
2018/01/09,10:12:00,162.31,162.36,162.31,162.35,21065
2018/01/09,10:13:00,162.35,162.37,162.31,162.34,47329
2018/01/09,10:14:00,162.34,162.40,162.34,162.40,34621
2018/01/09,10:15:00,162.39,162.42,162.38,162.38,64443
2018/01/09,10:16:00,162.39,162.48,162.37,162.47,74680
2018/01/09,10:17:00,162.46,162.48,162.45,162.48,40680
2018/01/09,10:18:00,162.48,162.53,162.48,162.53,40464
2018/01/09,10:19:00,162.53,162.59,162.53,162.58,76341
2018/01/09,10:20:00,162.58,162.59,162.56,162.58,18723
2018/01/09,10:21:00,162.58,162.58,162.52,162.57,61830
2018/01/09,10:22:00,162.57,162.58,162.51,162.53,67180
2018/01/09,10:23:00,162.53,162.55,162.50,162.51,16753
2018/01/09,10:24:00,162.51,162.57,162.51,162.55,46066
2018/01/09,10:25:00,162.55,162.56,162.53,162.53,15882
2018/01/09,10:26:00,162.54,162.54,162.50,162.54,14142
2018/01/09,10:27:00,162.55,162.57,162.53,162.55,31556
2018/01/09,10:28:00,162.55,162.56,162.52,162.53,9420
2018/01/09,10:29:00,162.52,162.53,162.48,162.51,25630
2018/01/09,10:30:00,162.51,162.55,162.50,162.51,14042
2018/01/09,10:31:00,162.52,162.54,162.50,162.51,18248
2018/01/09,10:32:00,162.51,162.54,162.46,162.49,28364
2018/01/09,10:33:00,162.48,162.55,162.48,162.51,21826
2018/01/09,10:34:00,162.51,162.52,162.48,162.48,38047
2018/01/09,10:35:00,162.48,162.50,162.44,162.46,57351
2018/01/09,10:36:00,162.45,162.50,162.45,162.45,27001
2018/01/09,10:37:00,162.45,162.50,162.45,162.50,8433
2018/01/09,10:38:00,162.50,162.50,162.43,162.43,26852
2018/01/09,10:39:00,162.42,162.42,162.20,162.23,226139
2018/01/09,10:40:00,162.23,162.26,162.12,162.14,197924
2018/01/09,10:41:00,162.13,162.23,162.10,162.16,165353
2018/01/09,10:42:00,162.17,162.26,162.17,162.23,48134
2018/01/09,10:43:00,162.23,162.26,162.19,162.25,84428
2018/01/09,10:44:00,162.26,162.34,162.26,162.33,44991
2018/01/09,10:45:00,162.33,162.35,162.29,162.34,44246
2018/01/09,10:46:00,162.34,162.37,162.32,162.35,124832
2018/01/09,10:47:00,162.34,162.36,162.33,162.36,18919
2018/01/09,10:48:00,162.36,162.43,162.35,162.40,46456
2018/01/09,10:49:00,162.39,162.40,162.34,162.36,10560
2018/01/09,10:50:00,162.35,162.38,162.31,162.31,20706
2018/01/09,10:51:00,162.31,162.31,162.16,162.18,58057
2018/01/09,10:52:00,162.18,162.27,162.18,162.22,44744
2018/01/09,10:53:00,162.23,162.28,162.19,162.21,31105
2018/01/09,10:54:00,162.22,162.29,162.21,162.28,20904
2018/01/09,10:55:00,162.29,162.30,162.22,162.23,26371
2018/01/09,10:56:00,162.24,162.31,162.24,162.30,9932
2018/01/09,10:57:00,162.30,162.36,162.29,162.34,37776
2018/01/09,10:58:00,162.34,162.38,162.34,162.38,22046
2018/01/09,10:59:00,162.39,162.42,162.37,162.40,16136
2018/01/09,11:00:00,162.40,162.50,162.40,162.44,52388
2018/01/09,11:01:00,162.45,162.49,162.45,162.49,39875
2018/01/09,11:02:00,162.49,162.60,162.49,162.58,124239
2018/01/09,11:03:00,162.58,162.64,162.56,162.61,55258
2018/01/09,11:04:00,162.61,162.62,162.56,162.57,46795
2018/01/09,11:05:00,162.58,162.60,162.55,162.60,29321
2018/01/09,11:06:00,162.60,162.62,162.58,162.60,21668
2018/01/09,11:07:00,162.58,162.59,162.56,162.59,38701
2018/01/09,11:08:00,162.59,162.64,162.59,162.60,58782
2018/01/09,11:09:00,162.59,162.61,162.57,162.58,54596
2018/01/09,11:10:00,162.59,162.62,162.59,162.61,17918
2018/01/09,11:11:00,162.61,162.63,162.59,162.60,34475
2018/01/09,11:12:00,162.60,162.62,162.58,162.59,17269
2018/01/09,11:13:00,162.58,162.67,162.58,162.67,47662
2018/01/09,11:14:00,162.67,162.73,162.67,162.71,139581
2018/01/09,11:15:00,162.71,162.73,162.69,162.72,61524
2018/01/09,11:16:00,162.72,162.76,162.72,162.73,74944
2018/01/09,11:17:00,162.74,162.76,162.71,162.76,45824
2018/01/09,11:18:00,162.76,162.85,162.76,162.85,232947
2018/01/09,11:19:00,162.84,162.85,162.80,162.83,63176
2018/01/09,11:20:00,162.84,162.89,162.82,162.87,119831
2018/01/09,11:21:00,162.88,162.88,162.75,162.77,78458
2018/01/09,11:22:00,162.77,162.84,162.76,162.81,167989
2018/01/09,11:23:00,162.81,162.82,162.79,162.80,30179
2018/01/09,11:24:00,162.80,162.80,162.77,162.80,17819
2018/01/09,11:25:00,162.80,162.80,162.77,162.78,13464
2018/01/09,11:26:00,162.79,162.79,162.76,162.76,14032
2018/01/09,11:27:00,162.77,162.87,162.76,162.86,183245
2018/01/09,11:28:00,162.85,162.85,162.82,162.82,11185
2018/01/09,11:29:00,162.81,162.82,162.79,162.80,85901
2018/01/09,11:30:00,162.80,162.82,162.79,162.80,28622
2018/01/09,11:31:00,162.80,162.80,162.77,162.78,45019
2018/01/09,11:32:00,162.78,162.79,162.73,162.74,55269
2018/01/09,11:33:00,162.73,162.74,162.71,162.72,37765
2018/01/09,11:34:00,162.71,162.74,162.70,162.74,23025
2018/01/09,11:35:00,162.74,162.79,162.73,162.76,49863
2018/01/09,11:36:00,162.76,162.78,162.76,162.78,14473
2018/01/09,11:37:00,162.78,162.78,162.74,162.76,11767
2018/01/09,11:38:00,162.76,162.76,162.72,162.72,23751
2018/01/09,11:39:00,162.73,162.73,162.71,162.72,13110
2018/01/09,11:40:00,162.73,162.75,162.67,162.67,36841
2018/01/09,11:41:00,162.67,162.71,162.65,162.71,111901
2018/01/09,11:42:00,162.71,162.71,162.67,162.67,17398
2018/01/09,11:43:00,162.67,162.67,162.64,162.67,61554
2018/01/09,11:44:00,162.68,162.69,162.68,162.68,9981
2018/01/09,11:45:00,162.68,162.70,162.66,162.67,12779
2018/01/09,11:46:00,162.65,162.65,162.61,162.64,80715
2018/01/09,11:47:00,162.64,162.64,162.60,162.63,13334
2018/01/09,11:48:00,162.63,162.63,162.57,162.59,83830
2018/01/09,11:49:00,162.60,162.62,162.60,162.61,16611
2018/01/09,11:50:00,162.61,162.64,162.61,162.62,14659
2018/01/09,11:51:00,162.62,162.65,162.62,162.63,22947
2018/01/09,11:52:00,162.63,162.64,162.62,162.63,12550
2018/01/09,11:53:00,162.63,162.65,162.62,162.62,15147
2018/01/09,11:54:00,162.62,162.65,162.62,162.64,6955
2018/01/09,11:55:00,162.64,162.67,162.64,162.65,15986
2018/01/09,11:56:00,162.65,162.66,162.64,162.65,25268
2018/01/09,11:57:00,162.65,162.67,162.65,162.66,17008
2018/01/09,11:58:00,162.65,162.69,162.65,162.69,12686
2018/01/09,11:59:00,162.69,162.72,162.68,162.72,21958
2018/01/09,12:00:00,162.71,162.74,162.71,162.72,23038
2018/01/09,12:01:00,162.72,162.72,162.51,162.55,138139
2018/01/09,12:02:00,162.55,162.63,162.53,162.63,115063
2018/01/09,12:03:00,162.62,162.67,162.60,162.64,21826
2018/01/09,12:04:00,162.64,162.71,162.62,162.67,60505
2018/01/09,12:05:00,162.67,162.67,162.65,162.67,28417
2018/01/09,12:06:00,162.67,162.68,162.60,162.61,16978
2018/01/09,12:07:00,162.61,162.66,162.61,162.64,34498
2018/01/09,12:08:00,162.65,162.68,162.64,162.65,16999
2018/01/09,12:09:00,162.65,162.65,162.62,162.65,3530
2018/01/09,12:10:00,162.65,162.67,162.63,162.64,8559
2018/01/09,12:11:00,162.64,162.69,162.63,162.69,448869
2018/01/09,12:12:00,162.69,162.69,162.65,162.67,5338
2018/01/09,12:13:00,162.67,162.69,162.66,162.69,8267
2018/01/09,12:14:00,162.69,162.70,162.68,162.68,4665
2018/01/09,12:15:00,162.68,162.71,162.68,162.71,10710
2018/01/09,12:16:00,162.71,162.74,162.71,162.72,44684
2018/01/09,12:17:00,162.72,162.74,162.71,162.72,15048
2018/01/09,12:18:00,162.72,162.73,162.69,162.70,43371
2018/01/09,12:19:00,162.70,162.71,162.68,162.70,9365
2018/01/09,12:20:00,162.70,162.72,162.68,162.71,7000
2018/01/09,12:21:00,162.71,162.71,162.68,162.68,21840
2018/01/09,12:22:00,162.69,162.70,162.69,162.69,3043
2018/01/09,12:23:00,162.69,162.71,162.69,162.70,13805
2018/01/09,12:24:00,162.70,162.70,162.64,162.66,29542
2018/01/09,12:25:00,162.66,162.68,162.65,162.68,18048
2018/01/09,12:26:00,162.68,162.69,162.68,162.69,5824
2018/01/09,12:27:00,162.70,162.70,162.68,162.68,4328
2018/01/09,12:28:00,162.68,162.72,162.68,162.72,32707
2018/01/09,12:29:00,162.71,162.72,162.70,162.70,8500
2018/01/09,12:30:00,162.70,162.71,162.70,162.71,4757
2018/01/09,12:31:00,162.71,162.72,162.71,162.71,12047
2018/01/09,12:32:00,162.71,162.72,162.70,162.71,7569
2018/01/09,12:33:00,162.72,162.74,162.72,162.73,7784
2018/01/09,12:34:00,162.73,162.76,162.72,162.76,15239
2018/01/09,12:35:00,162.76,162.77,162.76,162.76,24343
2018/01/09,12:36:00,162.76,162.76,162.72,162.75,19775
2018/01/09,12:37:00,162.75,162.76,162.74,162.74,6320
2018/01/09,12:38:00,162.74,162.77,162.74,162.76,6529
2018/01/09,12:39:00,162.76,162.78,162.76,162.78,23463
2018/01/09,12:40:00,162.78,162.78,162.77,162.77,6197
2018/01/09,12:41:00,162.77,162.79,162.77,162.78,2593
2018/01/09,12:42:00,162.78,162.80,162.78,162.79,8983
2018/01/09,12:43:00,162.79,162.83,162.79,162.81,58866
2018/01/09,12:44:00,162.80,162.84,162.80,162.84,6145
2018/01/09,12:45:00,162.84,162.85,162.82,162.82,18865
2018/01/09,12:46:00,162.83,162.85,162.83,162.84,12432
2018/01/09,12:47:00,162.84,162.85,162.83,162.84,22564
2018/01/09,12:48:00,162.84,162.87,162.84,162.85,15280
2018/01/09,12:49:00,162.85,162.87,162.83,162.83,18936
2018/01/09,12:50:00,162.83,162.85,162.83,162.84,13266
2018/01/09,12:51:00,162.84,162.85,162.83,162.83,8184
2018/01/09,12:52:00,162.83,162.86,162.82,162.86,9836
2018/01/09,12:53:00,162.86,162.87,162.85,162.86,21619
2018/01/09,12:54:00,162.86,162.87,162.84,162.84,9070
2018/01/09,12:55:00,162.84,162.84,162.81,162.84,12105
2018/01/09,12:56:00,162.84,162.84,162.82,162.83,14395
2018/01/09,12:57:00,162.83,162.84,162.83,162.84,12510
2018/01/09,12:58:00,162.84,162.85,162.84,162.84,7193
2018/01/09,12:59:00,162.84,162.86,162.83,162.85,12043
2018/01/09,13:00:00,162.85,162.85,162.84,162.84,5768
2018/01/09,13:01:00,162.85,162.86,162.83,162.86,10410
2018/01/09,13:02:00,162.86,162.87,162.86,162.86,14972
2018/01/09,13:03:00,162.87,162.91,162.87,162.90,53438
2018/01/09,13:04:00,162.90,162.93,162.90,162.91,26848
2018/01/09,13:05:00,162.91,162.95,162.91,162.95,30704
2018/01/09,13:06:00,162.95,162.95,162.90,162.92,21871
2018/01/09,13:07:00,162.92,162.94,162.91,162.93,22454
2018/01/09,13:08:00,162.93,162.93,162.91,162.91,4249
2018/01/09,13:09:00,162.91,162.92,162.90,162.92,19672
2018/01/09,13:10:00,162.92,162.94,162.91,162.93,10355
2018/01/09,13:11:00,162.94,162.95,162.92,162.92,14484
2018/01/09,13:12:00,162.92,162.94,162.89,162.89,188956
2018/01/09,13:13:00,162.89,162.90,162.89,162.90,7975
2018/01/09,13:14:00,162.90,162.92,162.90,162.90,23511
2018/01/09,13:15:00,162.90,162.93,162.90,162.93,20153
2018/01/09,13:16:00,162.92,162.94,162.92,162.94,23247
2018/01/09,13:17:00,162.94,162.94,162.92,162.92,16383
2018/01/09,13:18:00,162.92,162.94,162.92,162.93,20835
2018/01/09,13:19:00,162.92,162.92,162.91,162.92,5183
2018/01/09,13:20:00,162.92,162.94,162.91,162.94,22938
2018/01/09,13:21:00,162.94,162.95,162.94,162.95,31399
2018/01/09,13:22:00,162.94,162.95,162.93,162.94,4978
2018/01/09,13:23:00,162.94,162.98,162.94,162.98,27454
2018/01/09,13:24:00,162.98,162.99,162.95,162.97,26520
2018/01/09,13:25:00,162.97,163.04,162.96,162.99,58889
2018/01/09,13:26:00,162.98,163.00,162.97,162.98,53577
2018/01/09,13:27:00,162.98,163.00,162.96,162.99,102401
2018/01/09,13:28:00,162.99,163.00,162.97,162.97,22797
2018/01/09,13:29:00,162.97,162.99,162.97,162.97,15616
2018/01/09,13:30:00,162.97,162.99,162.96,162.98,24020
2018/01/09,13:31:00,162.99,162.99,162.96,162.98,15866
2018/01/09,13:32:00,162.98,162.99,162.96,162.98,10174
2018/01/09,13:33:00,162.98,162.99,162.97,162.97,9532
2018/01/09,13:34:00,162.97,162.97,162.91,162.92,27849
2018/01/09,13:35:00,162.92,162.95,162.91,162.91,21638
2018/01/09,13:36:00,162.92,162.94,162.91,162.92,8900
2018/01/09,13:37:00,162.92,162.93,162.90,162.90,10537
2018/01/09,13:38:00,162.90,162.90,162.87,162.88,9924
2018/01/09,13:39:00,162.87,162.89,162.86,162.89,20460
2018/01/09,13:40:00,162.89,162.90,162.86,162.87,9457
2018/01/09,13:41:00,162.87,162.90,162.87,162.89,18123
2018/01/09,13:42:00,162.89,162.90,162.87,162.88,18252
2018/01/09,13:43:00,162.88,162.92,162.87,162.90,39206
2018/01/09,13:44:00,162.90,162.92,162.90,162.91,31082
2018/01/09,13:45:00,162.90,162.91,162.89,162.89,5699
2018/01/09,13:46:00,162.90,162.90,162.87,162.87,29320
2018/01/09,13:47:00,162.87,162.89,162.87,162.89,8761
2018/01/09,13:48:00,162.89,162.89,162.87,162.88,7163
2018/01/09,13:49:00,162.88,162.89,162.86,162.89,244697
2018/01/09,13:50:00,162.89,162.89,162.84,162.87,60653
2018/01/09,13:51:00,162.87,162.89,162.87,162.87,27057
2018/01/09,13:52:00,162.87,162.87,162.84,162.84,7203
2018/01/09,13:53:00,162.84,162.85,162.84,162.85,12563
2018/01/09,13:54:00,162.86,162.88,162.85,162.85,30997
2018/01/09,13:55:00,162.85,162.87,162.85,162.87,19763
2018/01/09,13:56:00,162.87,162.90,162.86,162.88,49850
2018/01/09,13:57:00,162.88,162.89,162.87,162.87,93187
2018/01/09,13:58:00,162.87,162.89,162.85,162.86,17582
2018/01/09,13:59:00,162.86,162.87,162.85,162.87,5862
2018/01/09,14:00:00,162.87,162.89,162.86,162.88,13962
2018/01/09,14:01:00,162.88,162.90,162.87,162.90,58980
2018/01/09,14:02:00,162.89,162.90,162.87,162.87,15315
2018/01/09,14:03:00,162.87,162.87,162.84,162.84,20865
2018/01/09,14:04:00,162.84,162.84,162.82,162.84,29032
2018/01/09,14:05:00,162.84,162.85,162.82,162.82,11479
2018/01/09,14:06:00,162.82,162.88,162.82,162.87,29554
2018/01/09,14:07:00,162.87,162.88,162.86,162.86,16644
2018/01/09,14:08:00,162.86,162.88,162.86,162.88,15995
2018/01/09,14:09:00,162.88,162.88,162.85,162.86,11461
2018/01/09,14:10:00,162.85,162.85,162.81,162.83,18441
2018/01/09,14:11:00,162.83,162.83,162.80,162.81,122062
2018/01/09,14:12:00,162.81,162.82,162.78,162.80,763032
2018/01/09,14:13:00,162.79,162.81,162.79,162.80,52075
2018/01/09,14:14:00,162.80,162.85,162.80,162.84,18474
2018/01/09,14:15:00,162.84,162.84,162.81,162.81,31214
2018/01/09,14:16:00,162.81,162.81,162.74,162.74,88849
2018/01/09,14:17:00,162.74,162.76,162.73,162.73,54920
2018/01/09,14:18:00,162.73,162.78,162.73,162.77,15859
2018/01/09,14:19:00,162.77,162.79,162.76,162.79,9486
2018/01/09,14:20:00,162.79,162.82,162.79,162.79,115477
2018/01/09,14:21:00,162.80,162.81,162.79,162.80,8129
2018/01/09,14:22:00,162.80,162.84,162.80,162.82,16314
2018/01/09,14:23:00,162.82,162.82,162.82,162.82,547658
2018/01/09,14:24:00,162.82,162.83,162.79,162.79,12799
2018/01/09,14:25:00,162.79,162.79,162.72,162.73,35019
2018/01/09,14:26:00,162.73,162.74,162.70,162.74,41857
2018/01/09,14:27:00,162.74,162.76,162.74,162.76,8243
2018/01/09,14:28:00,162.76,162.77,162.74,162.75,24871
2018/01/09,14:29:00,162.75,162.77,162.75,162.77,5479
2018/01/09,14:30:00,162.76,162.78,162.76,162.77,8849
2018/01/09,14:31:00,162.77,162.77,162.74,162.75,19660
2018/01/09,14:32:00,162.75,162.75,162.74,162.75,4049
2018/01/09,14:33:00,162.75,162.75,162.71,162.71,20818
2018/01/09,14:34:00,162.72,162.76,162.72,162.75,43381
2018/01/09,14:35:00,162.75,162.75,162.73,162.74,15683
2018/01/09,14:36:00,162.74,162.76,162.74,162.76,20274
2018/01/09,14:37:00,162.76,162.76,162.75,162.76,13077
2018/01/09,14:38:00,162.76,162.77,162.76,162.77,50779
2018/01/09,14:39:00,162.77,162.79,162.77,162.78,20152
2018/01/09,14:40:00,162.78,162.79,162.77,162.79,8328
2018/01/09,14:41:00,162.79,162.79,162.76,162.76,11069
2018/01/09,14:42:00,162.76,162.77,162.75,162.76,99468
2018/01/09,14:43:00,162.75,162.77,162.75,162.75,87649
2018/01/09,14:44:00,162.75,162.75,162.72,162.72,49376
2018/01/09,14:45:00,162.71,162.74,162.71,162.74,58184
2018/01/09,14:46:00,162.74,162.77,162.74,162.76,20497
2018/01/09,14:47:00,162.77,162.78,162.75,162.77,26398
2018/01/09,14:48:00,162.77,162.80,162.77,162.79,23724
2018/01/09,14:49:00,162.79,162.80,162.77,162.80,32246
2018/01/09,14:50:00,162.80,162.84,162.79,162.81,194454
2018/01/09,14:51:00,162.81,162.85,162.81,162.85,46735
2018/01/09,14:52:00,162.84,162.85,162.82,162.82,63373
2018/01/09,14:53:00,162.83,162.83,162.82,162.82,23483
2018/01/09,14:54:00,162.82,162.83,162.82,162.82,6361
2018/01/09,14:55:00,162.82,162.83,162.80,162.80,86098
2018/01/09,14:56:00,162.81,162.81,162.80,162.81,5937
2018/01/09,14:57:00,162.81,162.81,162.78,162.80,18328
2018/01/09,14:58:00,162.80,162.81,162.80,162.81,35719
2018/01/09,14:59:00,162.81,162.82,162.80,162.82,25027
2018/01/09,15:00:00,162.83,162.83,162.81,162.81,14950
2018/01/09,15:01:00,162.81,162.81,162.74,162.77,68643
2018/01/09,15:02:00,162.77,162.81,162.76,162.81,43102
2018/01/09,15:03:00,162.81,162.81,162.78,162.79,23199
2018/01/09,15:04:00,162.81,162.83,162.79,162.81,21542
2018/01/09,15:05:00,162.81,162.81,162.78,162.79,15233
2018/01/09,15:06:00,162.79,162.79,162.76,162.76,17477
2018/01/09,15:07:00,162.76,162.81,162.76,162.79,13581
2018/01/09,15:08:00,162.79,162.79,162.78,162.79,13719
2018/01/09,15:09:00,162.79,162.79,162.78,162.79,14675
2018/01/09,15:10:00,162.79,162.82,162.79,162.82,24121
2018/01/09,15:11:00,162.81,162.81,162.79,162.79,33101
2018/01/09,15:12:00,162.79,162.81,162.79,162.81,11141
2018/01/09,15:13:00,162.81,162.82,162.81,162.82,12860
2018/01/09,15:14:00,162.82,162.84,162.81,162.82,16625
2018/01/09,15:15:00,162.82,162.82,162.81,162.82,8363
2018/01/09,15:16:00,162.82,162.84,162.82,162.84,5699
2018/01/09,15:17:00,162.84,162.84,162.82,162.84,8026
2018/01/09,15:18:00,162.84,162.85,162.84,162.84,21164
2018/01/09,15:19:00,162.84,162.84,162.82,162.82,11631
2018/01/09,15:20:00,162.82,162.83,162.81,162.83,10629
2018/01/09,15:21:00,162.83,162.84,162.81,162.82,25059
2018/01/09,15:22:00,162.82,162.84,162.81,162.83,31248
2018/01/09,15:23:00,162.83,162.84,162.81,162.81,20551
2018/01/09,15:24:00,162.81,162.82,162.80,162.80,12152
2018/01/09,15:25:00,162.80,162.80,162.76,162.77,9769
2018/01/09,15:26:00,162.76,162.77,162.73,162.73,44431
2018/01/09,15:27:00,162.73,162.73,162.65,162.68,116434
2018/01/09,15:28:00,162.68,162.68,162.65,162.68,51548
2018/01/09,15:29:00,162.68,162.69,162.66,162.66,23886
2018/01/09,15:30:00,162.66,162.66,162.57,162.57,44413
2018/01/09,15:31:00,162.58,162.69,162.58,162.68,60170
2018/01/09,15:32:00,162.68,162.71,162.68,162.70,25065
2018/01/09,15:33:00,162.69,162.69,162.66,162.67,31825
2018/01/09,15:34:00,162.67,162.73,162.67,162.72,35504
2018/01/09,15:35:00,162.72,162.75,162.72,162.75,27387
2018/01/09,15:36:00,162.75,162.75,162.73,162.73,28074
2018/01/09,15:37:00,162.73,162.76,162.73,162.75,15164
2018/01/09,15:38:00,162.75,162.77,162.74,162.77,38825
2018/01/09,15:39:00,162.77,162.81,162.76,162.81,53514
2018/01/09,15:40:00,162.81,162.84,162.77,162.83,75572
2018/01/09,15:41:00,162.83,162.85,162.80,162.82,25665
2018/01/09,15:42:00,162.82,162.82,162.76,162.77,6675
2018/01/09,15:43:00,162.77,162.79,162.76,162.79,13695
2018/01/09,15:44:00,162.80,162.80,162.76,162.76,20826
2018/01/09,15:45:00,162.76,162.76,162.74,162.75,37451
2018/01/09,15:46:00,162.75,162.75,162.67,162.68,153246
2018/01/09,15:47:00,162.68,162.69,162.59,162.60,159650
2018/01/09,15:48:00,162.60,162.65,162.57,162.63,110828
2018/01/09,15:49:00,162.63,162.63,162.59,162.63,51485
2018/01/09,15:50:00,162.63,162.65,162.56,162.56,68301
2018/01/09,15:51:00,162.57,162.67,162.51,162.67,457904
2018/01/09,15:52:00,162.67,162.69,162.64,162.68,114236
2018/01/09,15:53:00,162.68,162.68,162.59,162.59,59789
2018/01/09,15:54:00,162.59,162.61,162.51,162.51,205235
2018/01/09,15:55:00,162.51,162.59,162.51,162.56,84281
2018/01/09,15:56:00,162.56,162.64,162.56,162.60,71564
2018/01/09,15:57:00,162.60,162.64,162.60,162.60,135298
2018/01/09,15:58:00,162.60,162.61,162.55,162.59,216298
2018/01/09,15:59:00,162.59,162.60,162.50,162.57,228318
2018/01/09,16:00:00,162.57,162.61,162.49,162.56,535549
2018/01/10,09:31:00,161.80,161.85,161.57,161.62,197952
2018/01/10,09:32:00,161.61,161.93,161.61,161.93,195314
2018/01/10,09:33:00,161.93,162.04,161.92,162.00,187383
2018/01/10,09:34:00,162.01,162.01,161.83,161.84,116968
2018/01/10,09:35:00,161.85,161.98,161.84,161.95,104444
2018/01/10,09:36:00,161.95,162.00,161.83,161.85,135369
2018/01/10,09:37:00,161.87,162.00,161.85,161.99,128781
2018/01/10,09:38:00,161.99,162.09,161.91,162.03,146785
2018/01/10,09:39:00,162.02,162.09,162.02,162.04,107578
2018/01/10,09:40:00,162.04,162.09,161.92,161.97,101929
2018/01/10,09:41:00,161.96,162.06,161.95,161.95,93561
2018/01/10,09:42:00,161.95,161.95,161.77,161.80,113179
2018/01/10,09:43:00,161.80,161.83,161.76,161.80,72269
2018/01/10,09:44:00,161.81,161.82,161.71,161.77,215819
2018/01/10,09:45:00,161.78,161.90,161.76,161.88,80351
2018/01/10,09:46:00,161.88,161.96,161.85,161.96,106159
2018/01/10,09:47:00,161.96,161.99,161.84,161.85,77511
2018/01/10,09:48:00,161.85,161.85,161.73,161.76,639740
2018/01/10,09:49:00,161.76,161.79,161.70,161.73,35048
2018/01/10,09:50:00,161.73,161.80,161.68,161.79,80150
2018/01/10,09:51:00,161.77,161.78,161.66,161.71,107682
2018/01/10,09:52:00,161.71,161.71,161.52,161.54,226011
2018/01/10,09:53:00,161.54,161.56,161.34,161.36,196340
2018/01/10,09:54:00,161.36,161.43,161.32,161.38,235196
2018/01/10,09:55:00,161.38,161.40,161.27,161.32,245683
2018/01/10,09:56:00,161.31,161.39,161.24,161.37,210407
2018/01/10,09:57:00,161.37,161.46,161.35,161.44,385054
2018/01/10,09:58:00,161.45,161.51,161.39,161.41,142091
2018/01/10,09:59:00,161.41,161.47,161.38,161.38,64769
2018/01/10,10:00:00,161.38,161.50,161.30,161.50,103148
2018/01/10,10:01:00,161.50,161.53,161.29,161.29,174026
2018/01/10,10:02:00,161.29,161.31,161.18,161.20,236764
2018/01/10,10:03:00,161.20,161.31,161.12,161.31,525753
2018/01/10,10:04:00,161.31,161.31,161.23,161.31,104487
2018/01/10,10:05:00,161.31,161.37,161.29,161.29,124342
2018/01/10,10:06:00,161.27,161.40,161.26,161.39,84485
2018/01/10,10:07:00,161.39,161.46,161.39,161.43,131093
2018/01/10,10:08:00,161.43,161.49,161.42,161.45,76413
2018/01/10,10:09:00,161.45,161.48,161.40,161.45,148463
2018/01/10,10:10:00,161.45,161.50,161.43,161.43,30375
2018/01/10,10:11:00,161.43,161.59,161.43,161.58,419713
2018/01/10,10:12:00,161.58,161.63,161.56,161.61,85206
2018/01/10,10:13:00,161.62,161.65,161.56,161.57,23758
2018/01/10,10:14:00,161.57,161.60,161.54,161.57,49174
2018/01/10,10:15:00,161.56,161.63,161.54,161.63,56181
2018/01/10,10:16:00,161.63,161.74,161.63,161.73,135848
2018/01/10,10:17:00,161.74,161.81,161.70,161.75,127909
2018/01/10,10:18:00,161.75,161.76,161.67,161.71,41876
2018/01/10,10:19:00,161.71,161.74,161.65,161.68,42915
2018/01/10,10:20:00,161.68,161.77,161.67,161.73,75707
2018/01/10,10:21:00,161.73,161.81,161.71,161.72,100281
2018/01/10,10:22:00,161.72,161.77,161.72,161.73,56006
2018/01/10,10:23:00,161.72,161.72,161.68,161.68,26306
2018/01/10,10:24:00,161.68,161.69,161.66,161.67,62255
2018/01/10,10:25:00,161.67,161.71,161.66,161.70,71043
2018/01/10,10:26:00,161.70,161.70,161.65,161.68,63345
2018/01/10,10:27:00,161.68,161.68,161.65,161.66,16377
2018/01/10,10:28:00,161.67,161.69,161.62,161.63,70884
2018/01/10,10:29:00,161.63,161.63,161.58,161.58,53566
2018/01/10,10:30:00,161.58,161.60,161.51,161.51,57389
2018/01/10,10:31:00,161.51,161.55,161.50,161.52,43320
2018/01/10,10:32:00,161.53,161.56,161.51,161.53,64113
2018/01/10,10:33:00,161.53,161.54,161.46,161.47,60827
2018/01/10,10:34:00,161.47,161.54,161.47,161.50,20974
2018/01/10,10:35:00,161.50,161.57,161.50,161.57,45995
2018/01/10,10:36:00,161.57,161.57,161.50,161.51,435821
2018/01/10,10:37:00,161.52,161.53,161.50,161.52,28869
2018/01/10,10:38:00,161.52,161.64,161.52,161.62,151633
2018/01/10,10:39:00,161.61,161.62,161.57,161.62,48075
2018/01/10,10:40:00,161.62,161.63,161.54,161.57,65637
2018/01/10,10:41:00,161.57,161.69,161.57,161.67,73732
2018/01/10,10:42:00,161.67,161.72,161.67,161.69,159171
2018/01/10,10:43:00,161.69,161.69,161.61,161.63,54477
2018/01/10,10:44:00,161.64,161.66,161.59,161.60,410170
2018/01/10,10:45:00,161.60,161.60,161.54,161.59,56889
2018/01/10,10:46:00,161.59,161.61,161.58,161.59,18512
2018/01/10,10:47:00,161.59,161.60,161.54,161.55,33598
2018/01/10,10:48:00,161.55,161.58,161.51,161.54,48285
2018/01/10,10:49:00,161.54,161.55,161.50,161.50,13770
2018/01/10,10:50:00,161.50,161.50,161.46,161.48,28775
2018/01/10,10:51:00,161.48,161.51,161.46,161.51,22743
2018/01/10,10:52:00,161.49,161.49,161.35,161.36,134234
2018/01/10,10:53:00,161.37,161.42,161.32,161.40,144418
2018/01/10,10:54:00,161.40,161.43,161.40,161.40,169225
2018/01/10,10:55:00,161.40,161.46,161.40,161.46,46105
2018/01/10,10:56:00,161.47,161.50,161.46,161.50,29514
2018/01/10,10:57:00,161.50,161.56,161.49,161.56,52666
2018/01/10,10:58:00,161.56,161.59,161.55,161.58,106140
2018/01/10,10:59:00,161.58,161.62,161.54,161.61,54662
2018/01/10,11:00:00,161.61,161.64,161.60,161.64,49051
2018/01/10,11:01:00,161.63,161.67,161.63,161.67,75388
2018/01/10,11:02:00,161.67,161.70,161.64,161.68,119071
2018/01/10,11:03:00,161.68,161.85,161.68,161.84,167354
2018/01/10,11:04:00,161.84,161.87,161.80,161.83,273801
2018/01/10,11:05:00,161.83,161.94,161.83,161.90,68510
2018/01/10,11:06:00,161.91,161.98,161.91,161.92,117786
2018/01/10,11:07:00,161.91,161.94,161.91,161.93,58143
2018/01/10,11:08:00,161.93,161.98,161.92,161.94,62248
2018/01/10,11:09:00,161.93,161.93,161.86,161.86,135915
2018/01/10,11:10:00,161.85,161.89,161.82,161.87,77554
2018/01/10,11:11:00,161.88,161.88,161.82,161.84,50900
2018/01/10,11:12:00,161.84,161.84,161.81,161.81,14712
2018/01/10,11:13:00,161.82,161.86,161.82,161.83,27839
2018/01/10,11:14:00,161.83,161.83,161.80,161.82,58540
2018/01/10,11:15:00,161.82,161.85,161.81,161.82,15109
2018/01/10,11:16:00,161.83,161.87,161.79,161.79,33580
2018/01/10,11:17:00,161.79,161.81,161.78,161.79,845802
2018/01/10,11:18:00,161.80,161.81,161.75,161.75,61356
2018/01/10,11:19:00,161.75,161.76,161.71,161.73,623882
2018/01/10,11:20:00,161.73,161.75,161.72,161.72,65587
2018/01/10,11:21:00,161.72,161.72,161.64,161.65,419163
2018/01/10,11:22:00,161.65,161.68,161.64,161.66,39457
2018/01/10,11:23:00,161.67,161.70,161.66,161.69,155771
2018/01/10,11:24:00,161.69,161.70,161.67,161.67,57413
2018/01/10,11:25:00,161.68,161.71,161.66,161.69,72370
2018/01/10,11:26:00,161.68,161.70,161.67,161.69,67152
2018/01/10,11:27:00,161.68,161.75,161.65,161.75,116747
2018/01/10,11:28:00,161.75,161.75,161.69,161.70,42310
2018/01/10,11:29:00,161.70,161.71,161.67,161.69,54371
2018/01/10,11:30:00,161.69,161.70,161.64,161.66,71628
2018/01/10,11:31:00,161.66,161.69,161.65,161.69,15942
2018/01/10,11:32:00,161.69,161.71,161.67,161.69,42919
2018/01/10,11:33:00,161.69,161.69,161.66,161.67,49343
2018/01/10,11:34:00,161.67,161.68,161.66,161.68,28769
2018/01/10,11:35:00,161.67,161.76,161.67,161.74,70453
2018/01/10,11:36:00,161.73,161.73,161.71,161.72,20634
2018/01/10,11:37:00,161.72,161.73,161.66,161.66,89801
2018/01/10,11:38:00,161.66,161.66,161.57,161.61,114297
2018/01/10,11:39:00,161.60,161.63,161.59,161.61,57310
2018/01/10,11:40:00,161.61,161.68,161.61,161.66,25065
2018/01/10,11:41:00,161.67,161.72,161.67,161.72,55526
2018/01/10,11:42:00,161.72,161.72,161.68,161.69,18275
2018/01/10,11:43:00,161.69,161.69,161.66,161.66,26132
2018/01/10,11:44:00,161.67,161.69,161.66,161.67,37793
2018/01/10,11:45:00,161.67,161.68,161.65,161.67,28979
2018/01/10,11:46:00,161.67,161.68,161.65,161.66,44724
2018/01/10,11:47:00,161.66,161.72,161.65,161.71,35270
2018/01/10,11:48:00,161.71,161.72,161.69,161.70,156603
2018/01/10,11:49:00,161.71,161.76,161.71,161.75,46910
2018/01/10,11:50:00,161.74,161.75,161.73,161.75,11836
2018/01/10,11:51:00,161.75,161.78,161.74,161.77,19188
2018/01/10,11:52:00,161.76,161.78,161.74,161.75,46530
2018/01/10,11:53:00,161.75,161.79,161.74,161.79,54921
2018/01/10,11:54:00,161.78,161.87,161.78,161.86,336741
2018/01/10,11:55:00,161.86,161.92,161.85,161.91,236370
2018/01/10,11:56:00,161.91,161.92,161.88,161.91,37551
2018/01/10,11:57:00,161.92,161.92,161.87,161.87,25231
2018/01/10,11:58:00,161.87,161.87,161.82,161.84,21343
2018/01/10,11:59:00,161.83,161.83,161.78,161.79,18075
2018/01/10,12:00:00,161.79,161.81,161.79,161.80,11332
2018/01/10,12:01:00,161.80,161.81,161.78,161.79,20761
2018/01/10,12:02:00,161.79,161.80,161.78,161.78,17911
2018/01/10,12:03:00,161.78,161.79,161.76,161.79,19334
2018/01/10,12:04:00,161.79,161.79,161.68,161.69,71721
2018/01/10,12:05:00,161.70,161.76,161.70,161.75,26112
2018/01/10,12:06:00,161.76,161.82,161.76,161.81,66441
2018/01/10,12:07:00,161.81,161.82,161.77,161.77,14043
2018/01/10,12:08:00,161.78,161.79,161.77,161.77,10182
2018/01/10,12:09:00,161.77,161.77,161.74,161.75,357665
2018/01/10,12:10:00,161.75,161.78,161.75,161.77,9901
2018/01/10,12:11:00,161.77,161.77,161.76,161.77,5215
2018/01/10,12:12:00,161.77,161.78,161.73,161.76,12446
2018/01/10,12:13:00,161.75,161.75,161.71,161.73,24082
2018/01/10,12:14:00,161.73,161.74,161.69,161.72,27126
2018/01/10,12:15:00,161.72,161.75,161.72,161.74,15273
2018/01/10,12:16:00,161.74,161.76,161.73,161.76,13425
2018/01/10,12:17:00,161.76,161.80,161.75,161.79,32983
2018/01/10,12:18:00,161.78,161.79,161.76,161.78,12098
2018/01/10,12:19:00,161.78,161.79,161.76,161.79,33162
2018/01/10,12:20:00,161.79,161.81,161.78,161.81,15850
2018/01/10,12:21:00,161.81,161.84,161.81,161.82,33298
2018/01/10,12:22:00,161.82,161.86,161.82,161.85,20876
2018/01/10,12:23:00,161.85,161.88,161.85,161.86,14859
2018/01/10,12:24:00,161.86,161.87,161.85,161.86,13561
2018/01/10,12:25:00,161.87,161.89,161.86,161.87,21464
2018/01/10,12:26:00,161.87,161.93,161.87,161.90,100129
2018/01/10,12:27:00,161.89,161.94,161.89,161.93,29678
2018/01/10,12:28:00,161.93,161.93,161.88,161.89,15914
2018/01/10,12:29:00,161.89,161.89,161.86,161.86,14146
2018/01/10,12:30:00,161.86,161.86,161.81,161.81,110669
2018/01/10,12:31:00,161.81,161.85,161.81,161.85,20867
2018/01/10,12:32:00,161.85,161.90,161.84,161.90,31117
2018/01/10,12:33:00,161.89,161.93,161.89,161.91,35977
2018/01/10,12:34:00,161.91,161.92,161.89,161.92,16722
2018/01/10,12:35:00,161.92,161.92,161.86,161.87,25516
2018/01/10,12:36:00,161.87,161.89,161.87,161.88,13126
2018/01/10,12:37:00,161.88,161.94,161.87,161.92,20488
2018/01/10,12:38:00,161.92,161.93,161.91,161.93,27047
2018/01/10,12:39:00,161.92,161.94,161.92,161.93,11397
2018/01/10,12:40:00,161.94,161.96,161.93,161.96,46736
2018/01/10,12:41:00,161.96,161.97,161.94,161.96,14133
2018/01/10,12:42:00,161.95,161.95,161.92,161.93,6890
2018/01/10,12:43:00,161.92,161.94,161.92,161.94,11499
2018/01/10,12:44:00,161.94,161.94,161.90,161.90,12709
2018/01/10,12:45:00,161.90,161.94,161.89,161.93,35136
2018/01/10,12:46:00,161.93,161.93,161.91,161.92,17427
2018/01/10,12:47:00,161.92,161.94,161.91,161.91,11805
2018/01/10,12:48:00,161.90,161.91,161.90,161.90,12661
2018/01/10,12:49:00,161.91,161.93,161.90,161.92,8807
2018/01/10,12:50:00,161.93,161.93,161.91,161.91,12836
2018/01/10,12:51:00,161.91,161.91,161.87,161.88,21628
2018/01/10,12:52:00,161.88,161.88,161.86,161.88,13470
2018/01/10,12:53:00,161.88,161.93,161.88,161.92,16574
2018/01/10,12:54:00,161.92,161.93,161.92,161.92,27495
2018/01/10,12:55:00,161.92,161.93,161.92,161.93,9243
2018/01/10,12:56:00,161.93,161.93,161.91,161.93,8841
2018/01/10,12:57:00,161.93,161.93,161.91,161.91,6677
2018/01/10,12:58:00,161.91,161.91,161.90,161.91,8089
2018/01/10,12:59:00,161.90,161.94,161.89,161.94,21343
2018/01/10,13:00:00,161.94,161.94,161.92,161.92,37920
2018/01/10,13:01:00,161.92,161.98,161.92,161.94,176134
2018/01/10,13:02:00,161.94,161.94,161.86,161.90,64558
2018/01/10,13:03:00,161.90,161.94,161.90,161.93,20668
2018/01/10,13:04:00,161.94,161.95,161.93,161.95,88725
2018/01/10,13:05:00,161.95,161.96,161.89,161.92,78283
2018/01/10,13:06:00,161.92,161.97,161.92,161.97,22347
2018/01/10,13:07:00,161.97,161.97,161.94,161.96,16602
2018/01/10,13:08:00,161.96,161.99,161.95,161.99,20717
2018/01/10,13:09:00,161.99,162.01,161.99,162.00,26004
2018/01/10,13:10:00,162.00,162.01,161.94,161.95,55209
2018/01/10,13:11:00,161.95,161.96,161.93,161.95,29631
2018/01/10,13:12:00,161.95,161.95,161.92,161.92,34358
2018/01/10,13:13:00,161.92,161.94,161.90,161.92,63841
2018/01/10,13:14:00,161.92,161.93,161.88,161.88,12310
2018/01/10,13:15:00,161.89,161.90,161.86,161.86,33012
2018/01/10,13:16:00,161.86,161.86,161.81,161.82,70841
2018/01/10,13:17:00,161.82,161.86,161.82,161.86,13972
2018/01/10,13:18:00,161.85,161.87,161.85,161.85,8916
2018/01/10,13:19:00,161.85,161.87,161.85,161.87,18523
2018/01/10,13:20:00,161.86,161.87,161.84,161.84,7571
2018/01/10,13:21:00,161.84,161.85,161.76,161.80,153003
2018/01/10,13:22:00,161.80,161.80,161.77,161.78,12039
2018/01/10,13:23:00,161.77,161.79,161.75,161.79,27162
2018/01/10,13:24:00,161.79,161.81,161.78,161.81,27552
2018/01/10,13:25:00,161.81,161.84,161.81,161.83,127180
2018/01/10,13:26:00,161.84,161.86,161.84,161.84,31668
2018/01/10,13:27:00,161.84,161.87,161.84,161.86,10220
2018/01/10,13:28:00,161.85,161.88,161.85,161.88,17371
2018/01/10,13:29:00,161.88,161.89,161.85,161.85,28100
2018/01/10,13:30:00,161.85,161.87,161.85,161.87,7372
2018/01/10,13:31:00,161.86,161.86,161.83,161.83,46564
2018/01/10,13:32:00,161.83,161.83,161.81,161.82,37790
2018/01/10,13:33:00,161.82,161.82,161.77,161.77,9939
2018/01/10,13:34:00,161.77,161.82,161.77,161.81,59894
2018/01/10,13:35:00,161.82,161.86,161.82,161.86,23422
2018/01/10,13:36:00,161.86,161.86,161.84,161.84,11446
2018/01/10,13:37:00,161.83,161.86,161.82,161.86,29412
2018/01/10,13:38:00,161.86,161.87,161.85,161.86,30273
2018/01/10,13:39:00,161.86,161.89,161.86,161.88,12826
2018/01/10,13:40:00,161.87,161.89,161.87,161.88,14589
2018/01/10,13:41:00,161.89,161.90,161.87,161.87,343711
2018/01/10,13:42:00,161.87,161.93,161.87,161.93,30325
2018/01/10,13:43:00,161.92,161.96,161.91,161.95,27327
2018/01/10,13:44:00,161.95,161.97,161.93,161.95,334959
2018/01/10,13:45:00,161.95,161.97,161.94,161.94,21131
2018/01/10,13:46:00,161.95,161.98,161.95,161.98,10968
2018/01/10,13:47:00,161.98,161.98,161.96,161.97,39381
2018/01/10,13:48:00,161.97,161.98,161.95,161.96,125627
2018/01/10,13:49:00,161.96,162.00,161.96,162.00,15882
2018/01/10,13:50:00,162.00,162.02,161.98,162.02,41704
2018/01/10,13:51:00,162.01,162.03,162.01,162.01,59336
2018/01/10,13:52:00,162.01,162.06,162.01,162.03,55047
2018/01/10,13:53:00,162.03,162.04,162.02,162.04,26025
2018/01/10,13:54:00,162.04,162.06,162.03,162.05,55082
2018/01/10,13:55:00,162.05,162.17,162.04,162.16,80792
2018/01/10,13:56:00,162.16,162.18,162.13,162.16,82495
2018/01/10,13:57:00,162.16,162.17,162.13,162.14,9731
2018/01/10,13:58:00,162.14,162.14,162.10,162.11,98154
2018/01/10,13:59:00,162.11,162.12,162.08,162.10,27747
2018/01/10,14:00:00,162.10,162.12,162.09,162.12,17539
2018/01/10,14:01:00,162.12,162.15,162.12,162.15,46982
2018/01/10,14:02:00,162.14,162.15,162.13,162.13,24807
2018/01/10,14:03:00,162.13,162.14,162.12,162.14,19049
2018/01/10,14:04:00,162.14,162.14,162.12,162.13,13476
2018/01/10,14:05:00,162.13,162.15,162.12,162.12,42747
2018/01/10,14:06:00,162.12,162.12,162.06,162.07,138498
2018/01/10,14:07:00,162.07,162.08,162.04,162.07,23771
2018/01/10,14:08:00,162.08,162.09,162.03,162.03,18442
2018/01/10,14:09:00,162.03,162.03,161.93,161.98,98241
2018/01/10,14:10:00,161.98,161.98,161.94,161.96,39733
2018/01/10,14:11:00,161.96,161.97,161.94,161.94,23306
2018/01/10,14:12:00,161.94,161.95,161.88,161.93,44785
2018/01/10,14:13:00,161.92,161.94,161.91,161.93,17977
2018/01/10,14:14:00,161.94,161.95,161.87,161.88,27371
2018/01/10,14:15:00,161.88,161.88,161.80,161.84,43113
2018/01/10,14:16:00,161.85,161.88,161.85,161.88,12542
2018/01/10,14:17:00,161.88,161.88,161.85,161.88,13427
2018/01/10,14:18:00,161.88,161.93,161.88,161.90,18782
2018/01/10,14:19:00,161.91,161.92,161.85,161.85,14723
2018/01/10,14:20:00,161.85,161.86,161.79,161.80,35939
2018/01/10,14:21:00,161.81,161.82,161.76,161.81,56686
2018/01/10,14:22:00,161.81,161.82,161.79,161.81,33261
2018/01/10,14:23:00,161.81,161.82,161.79,161.80,27226
2018/01/10,14:24:00,161.80,161.80,161.74,161.75,23252
2018/01/10,14:25:00,161.76,161.77,161.69,161.72,29454
2018/01/10,14:26:00,161.71,161.76,161.70,161.71,167326
2018/01/10,14:27:00,161.71,161.73,161.71,161.72,14449
2018/01/10,14:28:00,161.72,161.73,161.62,161.64,76497
2018/01/10,14:29:00,161.64,161.65,161.61,161.64,29467
2018/01/10,14:30:00,161.65,161.68,161.62,161.65,139110
2018/01/10,14:31:00,161.65,161.66,161.56,161.60,131191
2018/01/10,14:32:00,161.61,161.67,161.60,161.66,40375
2018/01/10,14:33:00,161.66,161.73,161.66,161.71,81917
2018/01/10,14:34:00,161.71,161.71,161.68,161.68,33619
2018/01/10,14:35:00,161.69,161.71,161.68,161.69,21066
2018/01/10,14:36:00,161.70,161.73,161.70,161.71,14946
2018/01/10,14:37:00,161.72,161.72,161.68,161.68,21225
2018/01/10,14:38:00,161.67,161.67,161.60,161.67,32290
2018/01/10,14:39:00,161.67,161.67,161.62,161.62,23497
2018/01/10,14:40:00,161.63,161.65,161.60,161.63,14173
2018/01/10,14:41:00,161.63,161.63,161.57,161.59,48139
2018/01/10,14:42:00,161.60,161.62,161.59,161.59,17922
2018/01/10,14:43:00,161.59,161.67,161.58,161.66,43388
2018/01/10,14:44:00,161.66,161.67,161.64,161.64,23599
2018/01/10,14:45:00,161.64,161.67,161.62,161.66,4214
2018/01/10,14:46:00,161.67,161.68,161.66,161.68,12993
2018/01/10,14:47:00,161.68,161.74,161.67,161.73,68734
2018/01/10,14:48:00,161.73,161.81,161.73,161.80,486075
2018/01/10,14:49:00,161.80,161.80,161.77,161.78,15545
2018/01/10,14:50:00,161.79,161.79,161.76,161.77,10629
2018/01/10,14:51:00,161.77,161.78,161.76,161.77,9569
2018/01/10,14:52:00,161.77,161.86,161.77,161.85,231311
2018/01/10,14:53:00,161.85,161.88,161.83,161.88,92954
2018/01/10,14:54:00,161.88,161.89,161.85,161.85,427420
2018/01/10,14:55:00,161.86,161.90,161.86,161.89,47986
2018/01/10,14:56:00,161.89,161.90,161.87,161.87,29193
2018/01/10,14:57:00,161.87,161.89,161.84,161.85,28563
2018/01/10,14:58:00,161.85,161.91,161.82,161.90,43388
2018/01/10,14:59:00,161.89,161.91,161.85,161.87,31425
2018/01/10,15:00:00,161.87,161.89,161.85,161.89,16211
2018/01/10,15:01:00,161.88,161.91,161.86,161.91,22842
2018/01/10,15:02:00,161.91,161.92,161.89,161.90,40566
2018/01/10,15:03:00,161.90,161.90,161.86,161.89,17809
2018/01/10,15:04:00,161.89,161.90,161.87,161.89,854593
2018/01/10,15:05:00,161.89,161.89,161.85,161.85,8422
2018/01/10,15:06:00,161.85,161.87,161.85,161.87,22424
2018/01/10,15:07:00,161.87,162.00,161.87,161.96,137561
2018/01/10,15:08:00,161.96,162.02,161.96,161.98,56462
2018/01/10,15:09:00,161.98,161.98,161.93,161.95,22856
2018/01/10,15:10:00,161.95,161.96,161.91,161.92,36313
2018/01/10,15:11:00,161.92,161.95,161.91,161.95,28043
2018/01/10,15:12:00,161.95,161.95,161.92,161.92,10685
2018/01/10,15:13:00,161.91,161.93,161.89,161.89,23968
2018/01/10,15:14:00,161.89,161.91,161.88,161.89,26356
2018/01/10,15:15:00,161.88,161.95,161.88,161.95,26161
2018/01/10,15:16:00,161.95,161.97,161.92,161.95,26231
2018/01/10,15:17:00,161.95,161.96,161.92,161.92,58481
2018/01/10,15:18:00,161.92,161.92,161.83,161.83,32600
2018/01/10,15:19:00,161.83,161.89,161.82,161.89,46563
2018/01/10,15:20:00,161.89,161.90,161.84,161.87,23772
2018/01/10,15:21:00,161.87,161.87,161.82,161.84,28447
2018/01/10,15:22:00,161.84,161.87,161.82,161.82,28344
2018/01/10,15:23:00,161.82,161.83,161.79,161.83,49488
2018/01/10,15:24:00,161.82,161.87,161.82,161.86,15099
2018/01/10,15:25:00,161.86,161.89,161.86,161.88,27921
2018/01/10,15:26:00,161.88,161.89,161.86,161.87,18869
2018/01/10,15:27:00,161.86,161.88,161.86,161.86,18146
2018/01/10,15:28:00,161.86,161.90,161.85,161.90,17500
2018/01/10,15:29:00,161.89,161.93,161.89,161.92,36514
2018/01/10,15:30:00,161.92,161.96,161.92,161.94,22898
2018/01/10,15:31:00,161.93,161.95,161.92,161.95,22639
2018/01/10,15:32:00,161.95,161.99,161.95,161.99,32214
2018/01/10,15:33:00,161.99,162.06,161.97,162.05,86271
2018/01/10,15:34:00,162.04,162.05,161.98,162.00,485451
2018/01/10,15:35:00,162.00,162.02,161.97,162.01,74473
2018/01/10,15:36:00,162.02,162.04,162.01,162.02,32894
2018/01/10,15:37:00,162.02,162.05,162.02,162.02,41004
2018/01/10,15:38:00,162.02,162.05,162.00,162.04,134995
2018/01/10,15:39:00,162.04,162.08,162.04,162.07,50838
2018/01/10,15:40:00,162.07,162.11,162.05,162.06,145166
2018/01/10,15:41:00,162.06,162.08,162.04,162.07,38235
2018/01/10,15:42:00,162.07,162.08,162.01,162.01,550834
2018/01/10,15:43:00,162.02,162.04,162.00,162.04,150952
2018/01/10,15:44:00,162.04,162.05,162.02,162.04,16342
2018/01/10,15:45:00,162.03,162.06,162.03,162.04,31673
2018/01/10,15:46:00,162.03,162.03,161.99,162.01,94528
2018/01/10,15:47:00,162.01,162.05,162.00,162.03,32499
2018/01/10,15:48:00,162.03,162.04,162.02,162.04,51087
2018/01/10,15:49:00,162.03,162.05,162.02,162.03,44031
2018/01/10,15:50:00,162.03,162.06,162.01,162.02,81586
2018/01/10,15:51:00,162.03,162.17,162.03,162.13,271313
2018/01/10,15:52:00,162.14,162.14,162.08,162.11,73069
2018/01/10,15:53:00,162.11,162.15,162.10,162.14,272123
2018/01/10,15:54:00,162.14,162.16,162.12,162.12,76759
2018/01/10,15:55:00,162.11,162.17,162.11,162.16,149313
2018/01/10,15:56:00,162.16,162.18,162.15,162.17,133370
2018/01/10,15:57:00,162.17,162.18,162.14,162.17,62408
2018/01/10,15:58:00,162.17,162.19,162.15,162.16,112089
2018/01/10,15:59:00,162.15,162.17,162.13,162.17,192018
2018/01/10,16:00:00,162.17,162.21,162.12,162.18,558096
2018/01/11,09:31:00,162.48,162.51,162.42,162.49,111680
2018/01/11,09:32:00,162.51,162.54,162.43,162.48,62899
2018/01/11,09:33:00,162.47,162.49,162.37,162.42,48489
2018/01/11,09:34:00,162.42,162.53,162.42,162.48,63087
2018/01/11,09:35:00,162.45,162.52,162.44,162.47,46443
2018/01/11,09:36:00,162.47,162.54,162.43,162.54,62186
2018/01/11,09:37:00,162.54,162.54,162.48,162.48,57796
2018/01/11,09:38:00,162.48,162.53,162.42,162.51,40950
2018/01/11,09:39:00,162.51,162.52,162.47,162.48,82766
2018/01/11,09:40:00,162.48,162.49,162.41,162.43,48674
2018/01/11,09:41:00,162.43,162.43,162.32,162.38,120243
2018/01/11,09:42:00,162.38,162.44,162.32,162.43,71390
2018/01/11,09:43:00,162.43,162.52,162.43,162.50,56331
2018/01/11,09:44:00,162.50,162.58,162.49,162.56,27742
2018/01/11,09:45:00,162.56,162.62,162.54,162.59,53092
2018/01/11,09:46:00,162.58,162.60,162.49,162.52,153962
2018/01/11,09:47:00,162.52,162.52,162.39,162.40,105014
2018/01/11,09:48:00,162.41,162.43,162.34,162.42,74853
2018/01/11,09:49:00,162.41,162.42,162.36,162.40,41652
2018/01/11,09:50:00,162.39,162.44,162.34,162.43,31344
2018/01/11,09:51:00,162.43,162.45,162.37,162.42,36200
2018/01/11,09:52:00,162.43,162.46,162.41,162.43,46366
2018/01/11,09:53:00,162.42,162.44,162.36,162.42,29338
2018/01/11,09:54:00,162.41,162.46,162.39,162.45,48268
2018/01/11,09:55:00,162.45,162.52,162.44,162.51,137999
2018/01/11,09:56:00,162.51,162.51,162.43,162.46,35705
2018/01/11,09:57:00,162.46,162.49,162.45,162.48,32437
2018/01/11,09:58:00,162.49,162.51,162.46,162.46,21681
2018/01/11,09:59:00,162.46,162.51,162.45,162.49,29781
2018/01/11,10:00:00,162.48,162.59,162.47,162.59,30447
2018/01/11,10:01:00,162.59,162.71,162.58,162.68,158194
2018/01/11,10:02:00,162.68,162.74,162.68,162.69,53738
2018/01/11,10:03:00,162.70,162.75,162.67,162.71,126832
2018/01/11,10:04:00,162.71,162.75,162.70,162.74,103072
2018/01/11,10:05:00,162.74,162.76,162.63,162.66,85049
2018/01/11,10:06:00,162.66,162.71,162.66,162.67,34098
2018/01/11,10:07:00,162.69,162.69,162.67,162.67,10261
2018/01/11,10:08:00,162.67,162.68,162.61,162.64,275141
2018/01/11,10:09:00,162.64,162.64,162.61,162.61,27752
2018/01/11,10:10:00,162.60,162.65,162.60,162.65,65019
2018/01/11,10:11:00,162.64,162.64,162.60,162.63,45469
2018/01/11,10:12:00,162.63,162.64,162.57,162.58,61410
2018/01/11,10:13:00,162.58,162.58,162.51,162.53,101868
2018/01/11,10:14:00,162.53,162.56,162.51,162.51,66884
2018/01/11,10:15:00,162.51,162.55,162.51,162.54,35267
2018/01/11,10:16:00,162.54,162.54,162.50,162.52,106531
2018/01/11,10:17:00,162.53,162.57,162.51,162.56,43472
2018/01/11,10:18:00,162.56,162.59,162.53,162.58,20318
2018/01/11,10:19:00,162.59,162.62,162.59,162.59,33247
2018/01/11,10:20:00,162.59,162.61,162.57,162.59,23590
2018/01/11,10:21:00,162.59,162.59,162.50,162.53,93426
2018/01/11,10:22:00,162.53,162.54,162.45,162.46,69736
2018/01/11,10:23:00,162.47,162.49,162.45,162.46,43207
2018/01/11,10:24:00,162.46,162.47,162.45,162.45,14191
2018/01/11,10:25:00,162.45,162.46,162.41,162.42,47750
2018/01/11,10:26:00,162.42,162.45,162.41,162.43,36380
2018/01/11,10:27:00,162.43,162.45,162.40,162.45,24336
2018/01/11,10:28:00,162.45,162.49,162.45,162.49,22654
2018/01/11,10:29:00,162.49,162.50,162.47,162.47,16949
2018/01/11,10:30:00,162.47,162.50,162.45,162.46,109821
2018/01/11,10:31:00,162.46,162.48,162.44,162.45,46111
2018/01/11,10:32:00,162.46,162.48,162.44,162.47,98381
2018/01/11,10:33:00,162.47,162.50,162.47,162.49,23892
2018/01/11,10:34:00,162.50,162.50,162.45,162.46,32493
2018/01/11,10:35:00,162.46,162.46,162.25,162.26,169512
2018/01/11,10:36:00,162.26,162.36,162.21,162.35,83964
2018/01/11,10:37:00,162.34,162.36,162.25,162.27,51390
2018/01/11,10:38:00,162.27,162.34,162.27,162.32,45720
2018/01/11,10:39:00,162.32,162.35,162.31,162.31,70158
2018/01/11,10:40:00,162.31,162.34,162.31,162.33,14790
2018/01/11,10:41:00,162.34,162.35,162.32,162.32,44734
2018/01/11,10:42:00,162.32,162.38,162.32,162.38,30336
2018/01/11,10:43:00,162.38,162.40,162.37,162.38,24140
2018/01/11,10:44:00,162.38,162.39,162.36,162.39,427565
2018/01/11,10:45:00,162.39,162.43,162.39,162.40,140347
2018/01/11,10:46:00,162.40,162.47,162.40,162.47,16612
2018/01/11,10:47:00,162.47,162.48,162.46,162.47,18233
2018/01/11,10:48:00,162.47,162.48,162.46,162.47,1258049
2018/01/11,10:49:00,162.47,162.49,162.46,162.47,48969
2018/01/11,10:50:00,162.48,162.49,162.46,162.49,11717
2018/01/11,10:51:00,162.49,162.51,162.49,162.49,24164
2018/01/11,10:52:00,162.49,162.53,162.49,162.53,13997
2018/01/11,10:53:00,162.53,162.55,162.52,162.53,18246
2018/01/11,10:54:00,162.53,162.56,162.53,162.55,117009
2018/01/11,10:55:00,162.54,162.55,162.53,162.54,21962
2018/01/11,10:56:00,162.54,162.55,162.50,162.51,55995
2018/01/11,10:57:00,162.51,162.51,162.47,162.47,34780
2018/01/11,10:58:00,162.46,162.48,162.42,162.45,28759
2018/01/11,10:59:00,162.45,162.51,162.44,162.51,74514
2018/01/11,11:00:00,162.51,162.54,162.50,162.54,24347
2018/01/11,11:01:00,162.54,162.56,162.53,162.55,34375
2018/01/11,11:02:00,162.55,162.61,162.54,162.60,68744
2018/01/11,11:03:00,162.59,162.62,162.59,162.60,30650
2018/01/11,11:04:00,162.60,162.60,162.56,162.59,65453
2018/01/11,11:05:00,162.59,162.60,162.56,162.57,9830
2018/01/11,11:06:00,162.57,162.58,162.55,162.55,15727
2018/01/11,11:07:00,162.55,162.57,162.54,162.57,21934
2018/01/11,11:08:00,162.57,162.60,162.56,162.57,19124
2018/01/11,11:09:00,162.57,162.62,162.57,162.62,12272
2018/01/11,11:10:00,162.62,162.68,162.62,162.68,44302
2018/01/11,11:11:00,162.68,162.68,162.64,162.65,102922
2018/01/11,11:12:00,162.65,162.65,162.62,162.62,28374
2018/01/11,11:13:00,162.62,162.63,162.59,162.60,17591
2018/01/11,11:14:00,162.59,162.61,162.58,162.60,14381
2018/01/11,11:15:00,162.60,162.60,162.57,162.57,13100
2018/01/11,11:16:00,162.57,162.59,162.55,162.55,29637
2018/01/11,11:17:00,162.55,162.56,162.53,162.56,51449
2018/01/11,11:18:00,162.56,162.58,162.55,162.57,24029
2018/01/11,11:19:00,162.57,162.57,162.55,162.56,6591
2018/01/11,11:20:00,162.56,162.57,162.54,162.54,23994
2018/01/11,11:21:00,162.55,162.57,162.53,162.57,15174
2018/01/11,11:22:00,162.58,162.61,162.58,162.61,25766
2018/01/11,11:23:00,162.62,162.62,162.54,162.58,34378
2018/01/11,11:24:00,162.58,162.61,162.58,162.61,28933
2018/01/11,11:25:00,162.62,162.64,162.61,162.63,41820
2018/01/11,11:26:00,162.63,162.65,162.61,162.62,31618
2018/01/11,11:27:00,162.61,162.61,162.58,162.60,42743
2018/01/11,11:28:00,162.60,162.60,162.57,162.57,26534
2018/01/11,11:29:00,162.57,162.58,162.56,162.58,114053
2018/01/11,11:30:00,162.57,162.57,162.52,162.52,21375
2018/01/11,11:31:00,162.53,162.56,162.53,162.55,17100
2018/01/11,11:32:00,162.55,162.56,162.51,162.54,17848
2018/01/11,11:33:00,162.55,162.55,162.53,162.54,11076
2018/01/11,11:34:00,162.56,162.57,162.54,162.57,9397
2018/01/11,11:35:00,162.56,162.58,162.56,162.56,12883
2018/01/11,11:36:00,162.56,162.59,162.55,162.58,6787
2018/01/11,11:37:00,162.58,162.58,162.56,162.58,12104
2018/01/11,11:38:00,162.59,162.59,162.57,162.57,9797
2018/01/11,11:39:00,162.56,162.60,162.56,162.60,15230
2018/01/11,11:40:00,162.60,162.64,162.60,162.63,13922
2018/01/11,11:41:00,162.63,162.63,162.59,162.60,5760
2018/01/11,11:42:00,162.60,162.60,162.59,162.60,8754
2018/01/11,11:43:00,162.60,162.61,162.58,162.59,7941
2018/01/11,11:44:00,162.59,162.59,162.56,162.56,20574
2018/01/11,11:45:00,162.56,162.57,162.54,162.57,76963
2018/01/11,11:46:00,162.57,162.60,162.57,162.60,10034
2018/01/11,11:47:00,162.60,162.62,162.59,162.62,14644
2018/01/11,11:48:00,162.62,162.62,162.60,162.62,8337
2018/01/11,11:49:00,162.62,162.63,162.57,162.59,4264
2018/01/11,11:50:00,162.60,162.62,162.57,162.58,13686
2018/01/11,11:51:00,162.59,162.59,162.57,162.58,11857
2018/01/11,11:52:00,162.58,162.59,162.56,162.59,4901
2018/01/11,11:53:00,162.59,162.61,162.58,162.61,12282
2018/01/11,11:54:00,162.61,162.64,162.61,162.63,5860
2018/01/11,11:55:00,162.63,162.64,162.60,162.60,18283
2018/01/11,11:56:00,162.61,162.61,162.60,162.60,10854
2018/01/11,11:57:00,162.60,162.64,162.60,162.64,6257
2018/01/11,11:58:00,162.64,162.66,162.63,162.65,18568
2018/01/11,11:59:00,162.66,162.71,162.66,162.69,27288
2018/01/11,12:00:00,162.69,162.71,162.69,162.70,20125
2018/01/11,12:01:00,162.70,162.70,162.67,162.67,14803
2018/01/11,12:02:00,162.67,162.69,162.67,162.68,11252
2018/01/11,12:03:00,162.68,162.68,162.62,162.63,8543
2018/01/11,12:04:00,162.63,162.63,162.61,162.62,9898
2018/01/11,12:05:00,162.62,162.64,162.61,162.63,14433
2018/01/11,12:06:00,162.63,162.63,162.60,162.62,10529
2018/01/11,12:07:00,162.62,162.63,162.60,162.60,29588
2018/01/11,12:08:00,162.61,162.63,162.60,162.62,22628
2018/01/11,12:09:00,162.62,162.65,162.62,162.65,4623
2018/01/11,12:10:00,162.65,162.68,162.64,162.67,9295
2018/01/11,12:11:00,162.67,162.68,162.65,162.66,17924
2018/01/11,12:12:00,162.66,162.67,162.65,162.67,2854
2018/01/11,12:13:00,162.67,162.67,162.66,162.66,8182
2018/01/11,12:14:00,162.66,162.67,162.65,162.67,7570
2018/01/11,12:15:00,162.67,162.67,162.65,162.66,11712
2018/01/11,12:16:00,162.66,162.66,162.65,162.66,14686
2018/01/11,12:17:00,162.66,162.67,162.64,162.64,12477
2018/01/11,12:18:00,162.64,162.67,162.64,162.66,16810
2018/01/11,12:19:00,162.67,162.67,162.63,162.63,22339
2018/01/11,12:20:00,162.63,162.64,162.61,162.63,84731
2018/01/11,12:21:00,162.63,162.65,162.63,162.64,9180
2018/01/11,12:22:00,162.65,162.67,162.64,162.67,5360
2018/01/11,12:23:00,162.68,162.69,162.67,162.68,25922
2018/01/11,12:24:00,162.68,162.68,162.67,162.68,10816
2018/01/11,12:25:00,162.68,162.69,162.66,162.69,5182
2018/01/11,12:26:00,162.69,162.70,162.69,162.70,2234
2018/01/11,12:27:00,162.70,162.71,162.70,162.71,17680
2018/01/11,12:28:00,162.70,162.71,162.70,162.70,11885
2018/01/11,12:29:00,162.71,162.81,162.71,162.80,110081
2018/01/11,12:30:00,162.81,162.88,162.80,162.81,105516
2018/01/11,12:31:00,162.82,162.84,162.81,162.81,19150
2018/01/11,12:32:00,162.82,162.85,162.80,162.84,35757
2018/01/11,12:33:00,162.83,162.88,162.82,162.86,28531
2018/01/11,12:34:00,162.86,162.92,162.86,162.90,36932
2018/01/11,12:35:00,162.90,162.92,162.87,162.88,44872
2018/01/11,12:36:00,162.88,162.91,162.87,162.91,19617
2018/01/11,12:37:00,162.91,162.94,162.91,162.94,39363
2018/01/11,12:38:00,162.94,162.98,162.93,162.98,32183
2018/01/11,12:39:00,162.98,163.01,162.98,163.00,67780
2018/01/11,12:40:00,163.00,163.02,162.95,163.02,52272
2018/01/11,12:41:00,163.02,163.03,162.96,162.96,35482
2018/01/11,12:42:00,162.97,162.99,162.96,162.97,16348
2018/01/11,12:43:00,162.97,163.00,162.97,163.00,15402
2018/01/11,12:44:00,163.00,163.04,162.98,163.03,60456
2018/01/11,12:45:00,163.04,163.08,162.98,162.98,110003
2018/01/11,12:46:00,162.98,163.07,162.98,163.07,72236
2018/01/11,12:47:00,163.07,163.08,163.04,163.06,36384
2018/01/11,12:48:00,163.04,163.08,163.02,163.04,105220
2018/01/11,12:49:00,163.04,163.04,163.01,163.03,31171
2018/01/11,12:50:00,163.03,163.03,163.01,163.02,5432
2018/01/11,12:51:00,163.02,163.02,163.00,163.01,9746
2018/01/11,12:52:00,163.01,163.02,162.99,163.01,29913
2018/01/11,12:53:00,163.01,163.01,163.00,163.00,19087
2018/01/11,12:54:00,163.00,163.04,163.00,163.04,54755
2018/01/11,12:55:00,163.04,163.09,163.04,163.07,26127
2018/01/11,12:56:00,163.06,163.09,163.06,163.09,6584
2018/01/11,12:57:00,163.09,163.10,163.07,163.08,21623
2018/01/11,12:58:00,163.08,163.08,163.04,163.06,16858
2018/01/11,12:59:00,163.06,163.13,163.06,163.13,128347
2018/01/11,13:00:00,163.12,163.12,163.09,163.11,98794
2018/01/11,13:01:00,163.11,163.12,163.07,163.07,20481
2018/01/11,13:02:00,163.08,163.13,163.07,163.13,62923
2018/01/11,13:03:00,163.13,163.14,163.10,163.10,32308
2018/01/11,13:04:00,163.10,163.13,163.08,163.10,83008
2018/01/11,13:05:00,163.10,163.10,163.03,163.04,21439
2018/01/11,13:06:00,163.04,163.04,163.01,163.01,10193
2018/01/11,13:07:00,163.02,163.06,163.01,163.05,26797
2018/01/11,13:08:00,163.05,163.06,163.04,163.06,471089
2018/01/11,13:09:00,163.06,163.10,163.06,163.09,31354
2018/01/11,13:10:00,163.09,163.13,163.09,163.13,22175
2018/01/11,13:11:00,163.12,163.15,163.10,163.15,22632
2018/01/11,13:12:00,163.15,163.19,163.14,163.17,49635
2018/01/11,13:13:00,163.16,163.16,163.09,163.09,29589
2018/01/11,13:14:00,163.09,163.11,163.08,163.09,29097
2018/01/11,13:15:00,163.09,163.10,163.08,163.10,4551
2018/01/11,13:16:00,163.10,163.10,163.07,163.07,16063
2018/01/11,13:17:00,163.07,163.08,163.05,163.07,33019
2018/01/11,13:18:00,163.07,163.10,163.07,163.07,14374
2018/01/11,13:19:00,163.07,163.08,163.05,163.07,129400
2018/01/11,13:20:00,163.08,163.09,163.08,163.08,27557
2018/01/11,13:21:00,163.07,163.12,163.07,163.12,8362
2018/01/11,13:22:00,163.12,163.12,163.08,163.08,8763
2018/01/11,13:23:00,163.08,163.10,163.08,163.10,11505
2018/01/11,13:24:00,163.10,163.10,163.09,163.09,7957
2018/01/11,13:25:00,163.10,163.10,163.08,163.10,10117
2018/01/11,13:26:00,163.09,163.10,163.07,163.07,129795
2018/01/11,13:27:00,163.07,163.09,163.07,163.09,5283
2018/01/11,13:28:00,163.09,163.09,163.06,163.06,61644
2018/01/11,13:29:00,163.06,163.07,163.04,163.04,24924
2018/01/11,13:30:00,163.04,163.06,163.04,163.05,5656
2018/01/11,13:31:00,163.05,163.06,163.05,163.06,37134
2018/01/11,13:32:00,163.06,163.06,162.99,163.00,96688
2018/01/11,13:33:00,163.00,163.03,163.00,163.03,18959
2018/01/11,13:34:00,163.03,163.04,163.01,163.01,76322
2018/01/11,13:35:00,163.01,163.02,163.00,163.01,24938
2018/01/11,13:36:00,163.01,163.01,162.95,162.96,26187
2018/01/11,13:37:00,162.96,163.00,162.95,163.00,19062
2018/01/11,13:38:00,163.00,163.03,163.00,163.02,9751
2018/01/11,13:39:00,163.03,163.04,163.02,163.02,22090
2018/01/11,13:40:00,163.02,163.03,163.01,163.03,41639
2018/01/11,13:41:00,163.03,163.03,163.02,163.02,17635
2018/01/11,13:42:00,163.02,163.02,163.01,163.02,3087
2018/01/11,13:43:00,163.02,163.05,163.01,163.04,14017
2018/01/11,13:44:00,163.04,163.04,163.02,163.02,6779
2018/01/11,13:45:00,163.02,163.03,163.01,163.03,2551
2018/01/11,13:46:00,163.03,163.04,163.02,163.02,19576
2018/01/11,13:47:00,163.02,163.04,163.02,163.04,12557
2018/01/11,13:48:00,163.04,163.05,163.03,163.05,19507
2018/01/11,13:49:00,163.05,163.06,163.03,163.04,37283
2018/01/11,13:50:00,163.04,163.05,163.02,163.02,18642
2018/01/11,13:51:00,163.02,163.03,163.02,163.03,9939
2018/01/11,13:52:00,163.04,163.05,163.03,163.04,4230
2018/01/11,13:53:00,163.03,163.03,163.00,163.00,6376
2018/01/11,13:54:00,163.00,163.00,162.97,162.98,23098
2018/01/11,13:55:00,162.98,162.98,162.97,162.97,4755
2018/01/11,13:56:00,162.97,162.99,162.97,162.99,17292
2018/01/11,13:57:00,162.99,162.99,162.96,162.98,81405
2018/01/11,13:58:00,162.99,163.00,162.98,163.00,22078
2018/01/11,13:59:00,162.99,163.01,162.98,163.00,19103
2018/01/11,14:00:00,163.00,163.00,162.98,163.00,5787
2018/01/11,14:01:00,163.00,163.01,163.00,163.01,10660
2018/01/11,14:02:00,163.01,163.01,163.00,163.00,17970
2018/01/11,14:03:00,163.00,163.01,162.99,162.99,19808
2018/01/11,14:04:00,162.99,162.99,162.98,162.98,4107
2018/01/11,14:05:00,162.99,163.00,162.98,162.99,30216
2018/01/11,14:06:00,162.98,162.99,162.97,162.97,26547
2018/01/11,14:07:00,162.97,163.00,162.97,162.99,20969
2018/01/11,14:08:00,162.99,163.01,162.99,163.00,6828
2018/01/11,14:09:00,162.99,163.00,162.99,163.00,64448
2018/01/11,14:10:00,163.00,163.01,163.00,163.00,20526
2018/01/11,14:11:00,163.00,163.00,162.98,162.99,10196
2018/01/11,14:12:00,162.99,163.00,162.98,162.99,37400
2018/01/11,14:13:00,163.00,163.00,162.97,162.99,39726
2018/01/11,14:14:00,163.00,163.01,162.98,162.98,21479
2018/01/11,14:15:00,162.98,162.98,162.93,162.94,39598
2018/01/11,14:16:00,162.94,162.99,162.93,162.98,10422
2018/01/11,14:17:00,162.99,163.00,162.98,163.00,9800
2018/01/11,14:18:00,163.01,163.03,163.00,163.02,69404
2018/01/11,14:19:00,163.02,163.05,163.02,163.03,30805
2018/01/11,14:20:00,163.03,163.03,163.01,163.01,11946
2018/01/11,14:21:00,163.00,163.00,162.98,162.98,45243
2018/01/11,14:22:00,162.98,163.00,162.97,162.97,14244
2018/01/11,14:23:00,162.97,162.99,162.96,162.99,30378
2018/01/11,14:24:00,162.99,162.99,162.97,162.98,43430
2018/01/11,14:25:00,162.99,163.00,162.97,162.97,21788
2018/01/11,14:26:00,162.97,163.00,162.97,162.99,51649
2018/01/11,14:27:00,162.99,163.00,162.98,162.99,39360
2018/01/11,14:28:00,162.99,162.99,162.98,162.98,22768
2018/01/11,14:29:00,162.98,163.00,162.98,162.99,10933
2018/01/11,14:30:00,162.99,162.99,162.98,162.98,13905
2018/01/11,14:31:00,162.98,162.99,162.97,162.99,12280
2018/01/11,14:32:00,162.98,162.98,162.96,162.96,3089
2018/01/11,14:33:00,162.96,162.98,162.95,162.98,4636
2018/01/11,14:34:00,162.97,162.99,162.97,162.99,12767
2018/01/11,14:35:00,162.99,163.00,162.98,163.00,13996
2018/01/11,14:36:00,162.99,163.00,162.98,163.00,22999
2018/01/11,14:37:00,163.00,163.01,162.99,163.00,14405
2018/01/11,14:38:00,163.00,163.01,162.99,163.00,14094
2018/01/11,14:39:00,163.00,163.02,163.00,163.01,9973
2018/01/11,14:40:00,163.01,163.01,163.00,163.00,9348
2018/01/11,14:41:00,162.99,162.99,162.98,162.98,10687
2018/01/11,14:42:00,162.98,163.01,162.98,162.98,74035
2018/01/11,14:43:00,162.99,162.99,162.95,162.95,10397
2018/01/11,14:44:00,162.96,162.96,162.92,162.92,36785
2018/01/11,14:45:00,162.92,162.96,162.92,162.96,62116
2018/01/11,14:46:00,162.96,162.97,162.94,162.94,22795
2018/01/11,14:47:00,162.93,162.93,162.91,162.92,11484
2018/01/11,14:48:00,162.92,162.92,162.90,162.92,14234
2018/01/11,14:49:00,162.92,162.96,162.92,162.96,49700
2018/01/11,14:50:00,162.95,162.98,162.95,162.95,66445
2018/01/11,14:51:00,162.95,162.96,162.95,162.96,8584
2018/01/11,14:52:00,162.96,163.00,162.96,163.00,62883
2018/01/11,14:53:00,162.99,162.99,162.95,162.96,33223
2018/01/11,14:54:00,162.97,162.97,162.95,162.95,11808
2018/01/11,14:55:00,162.95,162.95,162.93,162.94,26614
2018/01/11,14:56:00,162.94,162.95,162.94,162.94,13862
2018/01/11,14:57:00,162.94,162.96,162.93,162.93,22937
2018/01/11,14:58:00,162.93,162.96,162.93,162.94,46596
2018/01/11,14:59:00,162.94,162.95,162.94,162.95,13169
2018/01/11,15:00:00,162.95,162.97,162.95,162.97,5700
2018/01/11,15:01:00,162.97,162.97,162.92,162.93,26294
2018/01/11,15:02:00,162.93,162.94,162.91,162.93,15706
2018/01/11,15:03:00,162.93,162.96,162.93,162.95,429282
2018/01/11,15:04:00,162.95,162.97,162.95,162.96,9808
2018/01/11,15:05:00,162.96,162.98,162.96,162.97,12006
2018/01/11,15:06:00,162.97,163.00,162.97,162.99,14472
2018/01/11,15:07:00,162.99,163.01,162.99,163.01,48561
2018/01/11,15:08:00,163.01,163.02,163.01,163.02,9627
2018/01/11,15:09:00,163.02,163.04,163.00,163.03,15462
2018/01/11,15:10:00,163.04,163.04,163.00,163.00,49574
2018/01/11,15:11:00,163.00,163.01,163.00,163.00,23451
2018/01/11,15:12:00,163.00,163.01,162.99,163.00,9891
2018/01/11,15:13:00,163.00,163.01,163.00,163.00,5534
2018/01/11,15:14:00,163.00,163.01,163.00,163.00,4513
2018/01/11,15:15:00,163.01,163.01,162.99,163.01,12692
2018/01/11,15:16:00,163.00,163.02,163.00,163.02,12970
2018/01/11,15:17:00,163.01,163.02,163.00,163.01,20556
2018/01/11,15:18:00,163.01,163.04,163.01,163.04,12477
2018/01/11,15:19:00,163.04,163.08,163.03,163.08,38092
2018/01/11,15:20:00,163.08,163.09,163.07,163.07,21911
2018/01/11,15:21:00,163.07,163.09,163.07,163.07,22137
2018/01/11,15:22:00,163.07,163.08,163.05,163.05,98435
2018/01/11,15:23:00,163.06,163.07,163.06,163.07,26697
2018/01/11,15:24:00,163.06,163.11,163.06,163.10,211424
2018/01/11,15:25:00,163.10,163.12,163.09,163.11,436143
2018/01/11,15:26:00,163.11,163.12,163.07,163.07,32821
2018/01/11,15:27:00,163.07,163.07,163.05,163.06,15283
2018/01/11,15:28:00,163.06,163.07,163.03,163.04,44375
2018/01/11,15:29:00,163.03,163.09,163.03,163.09,66148
2018/01/11,15:30:00,163.08,163.08,163.05,163.06,22873
2018/01/11,15:31:00,163.07,163.07,163.04,163.04,44993
2018/01/11,15:32:00,163.04,163.05,163.02,163.03,19215
2018/01/11,15:33:00,163.03,163.03,163.00,163.02,22680
2018/01/11,15:34:00,163.02,163.03,163.02,163.02,17771
2018/01/11,15:35:00,163.02,163.07,163.00,163.07,46007
2018/01/11,15:36:00,163.07,163.10,163.06,163.08,26556
2018/01/11,15:37:00,163.07,163.10,163.07,163.10,39557
2018/01/11,15:38:00,163.10,163.12,163.10,163.10,10040
2018/01/11,15:39:00,163.10,163.12,163.10,163.11,13459
2018/01/11,15:40:00,163.10,163.11,163.09,163.10,21230
2018/01/11,15:41:00,163.10,163.11,163.07,163.07,24745
2018/01/11,15:42:00,163.06,163.07,163.04,163.04,41164
2018/01/11,15:43:00,163.04,163.04,163.01,163.03,52135
2018/01/11,15:44:00,163.03,163.04,163.01,163.04,37195
2018/01/11,15:45:00,163.04,163.05,163.03,163.04,17076
2018/01/11,15:46:00,163.04,163.04,163.01,163.02,28716
2018/01/11,15:47:00,163.03,163.04,163.01,163.03,51186
2018/01/11,15:48:00,163.03,163.04,163.02,163.04,18119
2018/01/11,15:49:00,163.04,163.05,163.03,163.04,24294
2018/01/11,15:50:00,163.04,163.04,163.01,163.04,95065
2018/01/11,15:51:00,163.04,163.18,163.04,163.16,278796
2018/01/11,15:52:00,163.16,163.21,163.16,163.19,314182
2018/01/11,15:53:00,163.20,163.20,163.17,163.18,48429
2018/01/11,15:54:00,163.18,163.21,163.18,163.19,377099
2018/01/11,15:55:00,163.20,163.23,163.20,163.21,178343
2018/01/11,15:56:00,163.20,163.25,163.18,163.18,357799
2018/01/11,15:57:00,163.18,163.23,163.18,163.23,153483
2018/01/11,15:58:00,163.23,163.25,163.22,163.24,125528
2018/01/11,15:59:00,163.23,163.25,163.23,163.25,113625
2018/01/11,16:00:00,163.25,163.29,163.21,163.29,449156
2018/01/12,09:31:00,163.03,163.17,162.94,163.00,256266
2018/01/12,09:32:00,163.00,163.15,163.00,163.13,231934
2018/01/12,09:33:00,163.13,163.15,163.01,163.14,89458
2018/01/12,09:34:00,163.14,163.16,163.06,163.14,85605
2018/01/12,09:35:00,163.14,163.31,163.13,163.28,259230
2018/01/12,09:36:00,163.28,163.35,163.28,163.33,194742
2018/01/12,09:37:00,163.33,163.34,163.26,163.27,68965
2018/01/12,09:38:00,163.27,163.42,163.24,163.41,120832
2018/01/12,09:39:00,163.41,163.43,163.38,163.43,77077
2018/01/12,09:40:00,163.42,163.52,163.40,163.51,166219
2018/01/12,09:41:00,163.49,163.52,163.46,163.50,54358
2018/01/12,09:42:00,163.50,163.50,163.46,163.46,23482
2018/01/12,09:43:00,163.47,163.53,163.44,163.52,50834
2018/01/12,09:44:00,163.52,163.54,163.47,163.52,255552
2018/01/12,09:45:00,163.53,163.54,163.47,163.51,79376
2018/01/12,09:46:00,163.52,163.54,163.46,163.48,67771
2018/01/12,09:47:00,163.46,163.46,163.38,163.39,89082
2018/01/12,09:48:00,163.40,163.43,163.38,163.40,143742
2018/01/12,09:49:00,163.40,163.54,163.38,163.53,211549
2018/01/12,09:50:00,163.53,163.53,163.42,163.43,152718
2018/01/12,09:51:00,163.43,163.47,163.41,163.43,71670
2018/01/12,09:52:00,163.43,163.43,163.36,163.40,94757
2018/01/12,09:53:00,163.40,163.40,163.33,163.34,119523
2018/01/12,09:54:00,163.34,163.38,163.33,163.34,86775
2018/01/12,09:55:00,163.34,163.38,163.32,163.35,86841
2018/01/12,09:56:00,163.35,163.41,163.32,163.40,73341
2018/01/12,09:57:00,163.40,163.42,163.34,163.36,26038
2018/01/12,09:58:00,163.37,163.44,163.36,163.43,67027
2018/01/12,09:59:00,163.42,163.51,163.41,163.48,39869
2018/01/12,10:00:00,163.47,163.54,163.46,163.54,56259
2018/01/12,10:01:00,163.53,163.56,163.51,163.54,161433
2018/01/12,10:02:00,163.54,163.60,163.50,163.60,144111
2018/01/12,10:03:00,163.60,163.64,163.55,163.63,126519
2018/01/12,10:04:00,163.63,163.63,163.58,163.61,87806
2018/01/12,10:05:00,163.61,163.62,163.58,163.59,31096
2018/01/12,10:06:00,163.59,163.61,163.57,163.59,195676
2018/01/12,10:07:00,163.59,163.59,163.52,163.53,99629
2018/01/12,10:08:00,163.53,163.55,163.49,163.54,66156
2018/01/12,10:09:00,163.53,163.67,163.52,163.63,81045
2018/01/12,10:10:00,163.63,163.65,163.56,163.60,63736
2018/01/12,10:11:00,163.61,163.62,163.57,163.62,19262
2018/01/12,10:12:00,163.62,163.62,163.55,163.57,27584
2018/01/12,10:13:00,163.57,163.62,163.56,163.59,34283
2018/01/12,10:14:00,163.59,163.63,163.57,163.62,49980
2018/01/12,10:15:00,163.62,163.67,163.62,163.65,35790
2018/01/12,10:16:00,163.66,163.75,163.66,163.72,77626
2018/01/12,10:17:00,163.72,163.77,163.71,163.77,44682
2018/01/12,10:18:00,163.76,163.76,163.71,163.72,40738
2018/01/12,10:19:00,163.72,163.74,163.70,163.72,24437
2018/01/12,10:20:00,163.72,163.73,163.70,163.72,23237
2018/01/12,10:21:00,163.72,163.72,163.71,163.72,14481
2018/01/12,10:22:00,163.71,163.73,163.69,163.71,42905
2018/01/12,10:23:00,163.70,163.76,163.70,163.76,39947
2018/01/12,10:24:00,163.75,163.77,163.73,163.73,39991
2018/01/12,10:25:00,163.73,163.74,163.72,163.73,257673
2018/01/12,10:26:00,163.73,163.77,163.73,163.77,28725
2018/01/12,10:27:00,163.76,163.80,163.75,163.78,18652
2018/01/12,10:28:00,163.78,163.78,163.75,163.76,158954
2018/01/12,10:29:00,163.77,163.82,163.77,163.81,25288
2018/01/12,10:30:00,163.82,163.85,163.81,163.85,55678
2018/01/12,10:31:00,163.85,163.88,163.85,163.85,42605
2018/01/12,10:32:00,163.85,163.85,163.81,163.83,60469
2018/01/12,10:33:00,163.84,163.85,163.83,163.83,28903
2018/01/12,10:34:00,163.83,163.89,163.82,163.82,60737
2018/01/12,10:35:00,163.82,163.82,163.74,163.74,181499
2018/01/12,10:36:00,163.74,163.83,163.74,163.80,872211
2018/01/12,10:37:00,163.80,163.84,163.80,163.83,428851
2018/01/12,10:38:00,163.84,163.87,163.83,163.86,42014
2018/01/12,10:39:00,163.87,163.90,163.84,163.89,100814
2018/01/12,10:40:00,163.89,164.03,163.88,164.01,560083
2018/01/12,10:41:00,164.01,164.05,163.97,164.04,454084
2018/01/12,10:42:00,164.05,164.12,164.03,164.07,475799
2018/01/12,10:43:00,164.07,164.09,164.06,164.08,479403
2018/01/12,10:44:00,164.08,164.12,164.07,164.12,57413
2018/01/12,10:45:00,164.12,164.19,164.11,164.17,92104
2018/01/12,10:46:00,164.17,164.19,164.14,164.15,50173
2018/01/12,10:47:00,164.15,164.16,164.13,164.14,91565
2018/01/12,10:48:00,164.14,164.16,164.09,164.13,863620
2018/01/12,10:49:00,164.14,164.17,164.12,164.15,38731
2018/01/12,10:50:00,164.15,164.16,164.12,164.14,27140
2018/01/12,10:51:00,164.14,164.23,164.14,164.23,69551
2018/01/12,10:52:00,164.24,164.26,164.22,164.26,41102
2018/01/12,10:53:00,164.26,164.28,164.24,164.25,54900
2018/01/12,10:54:00,164.25,164.27,164.25,164.25,35727
2018/01/12,10:55:00,164.25,164.29,164.24,164.27,63979
2018/01/12,10:56:00,164.26,164.29,164.20,164.20,26255
2018/01/12,10:57:00,164.20,164.25,164.18,164.23,51282
2018/01/12,10:58:00,164.24,164.24,164.18,164.21,25892
2018/01/12,10:59:00,164.21,164.22,164.18,164.18,23287
2018/01/12,11:00:00,164.18,164.20,164.17,164.20,29406
2018/01/12,11:01:00,164.20,164.21,164.18,164.19,26293
2018/01/12,11:02:00,164.20,164.20,164.15,164.17,48503
2018/01/12,11:03:00,164.17,164.21,164.15,164.21,25373
2018/01/12,11:04:00,164.21,164.29,164.21,164.29,42293
2018/01/12,11:05:00,164.30,164.33,164.28,164.31,134160
2018/01/12,11:06:00,164.31,164.31,164.26,164.26,31010
2018/01/12,11:07:00,164.26,164.29,164.23,164.26,45275
2018/01/12,11:08:00,164.26,164.27,164.24,164.26,23392
2018/01/12,11:09:00,164.26,164.27,164.22,164.22,10768
2018/01/12,11:10:00,164.22,164.23,164.11,164.13,112162
2018/01/12,11:11:00,164.13,164.22,164.13,164.22,14753
2018/01/12,11:12:00,164.22,164.23,164.15,164.16,687850
2018/01/12,11:13:00,164.16,164.17,164.11,164.13,73897
2018/01/12,11:14:00,164.13,164.16,164.11,164.12,11166
2018/01/12,11:15:00,164.12,164.13,164.06,164.07,17685
2018/01/12,11:16:00,164.07,164.11,164.07,164.07,26743
2018/01/12,11:17:00,164.07,164.07,164.04,164.05,46040
2018/01/12,11:18:00,164.06,164.12,164.05,164.08,94079
2018/01/12,11:19:00,164.08,164.10,164.07,164.08,15499
2018/01/12,11:20:00,164.08,164.10,164.07,164.07,13254
2018/01/12,11:21:00,164.07,164.07,164.03,164.05,48458
2018/01/12,11:22:00,164.05,164.09,164.05,164.08,42950
2018/01/12,11:23:00,164.08,164.09,164.06,164.09,26959
2018/01/12,11:24:00,164.09,164.10,164.07,164.07,23920
2018/01/12,11:25:00,164.07,164.09,164.06,164.09,33161
2018/01/12,11:26:00,164.09,164.10,164.07,164.08,16636
2018/01/12,11:27:00,164.08,164.12,164.06,164.11,43166
2018/01/12,11:28:00,164.10,164.12,164.10,164.12,12216
2018/01/12,11:29:00,164.12,164.16,164.10,164.16,48532
2018/01/12,11:30:00,164.16,164.17,164.14,164.15,30549
2018/01/12,11:31:00,164.15,164.17,164.13,164.13,28057
2018/01/12,11:32:00,164.12,164.12,164.08,164.12,51615
2018/01/12,11:33:00,164.12,164.14,164.11,164.13,893293
2018/01/12,11:34:00,164.13,164.16,164.12,164.12,28936
2018/01/12,11:35:00,164.12,164.14,164.10,164.12,44350
2018/01/12,11:36:00,164.12,164.15,164.10,164.10,26904
2018/01/12,11:37:00,164.10,164.12,164.09,164.12,68478
2018/01/12,11:38:00,164.12,164.16,164.12,164.15,72522
2018/01/12,11:39:00,164.15,164.18,164.15,164.17,75174
2018/01/12,11:40:00,164.17,164.20,164.16,164.19,10098
2018/01/12,11:41:00,164.19,164.23,164.19,164.22,34454
2018/01/12,11:42:00,164.22,164.22,164.20,164.20,12821
2018/01/12,11:43:00,164.20,164.21,164.15,164.17,16337
2018/01/12,11:44:00,164.16,164.18,164.16,164.18,27245
2018/01/12,11:45:00,164.18,164.22,164.17,164.22,388648
2018/01/12,11:46:00,164.22,164.23,164.21,164.22,399040
2018/01/12,11:47:00,164.22,164.23,164.21,164.22,38609
2018/01/12,11:48:00,164.22,164.23,164.21,164.22,22723
2018/01/12,11:49:00,164.23,164.24,164.22,164.23,31790
2018/01/12,11:50:00,164.24,164.28,164.24,164.27,33071
2018/01/12,11:51:00,164.27,164.27,164.21,164.24,13552
2018/01/12,11:52:00,164.24,164.25,164.24,164.24,11297
2018/01/12,11:53:00,164.24,164.25,164.23,164.25,6620
2018/01/12,11:54:00,164.25,164.27,164.25,164.25,76777
2018/01/12,11:55:00,164.25,164.26,164.23,164.24,13496
2018/01/12,11:56:00,164.24,164.25,164.22,164.23,12360
2018/01/12,11:57:00,164.23,164.24,164.23,164.23,14392
2018/01/12,11:58:00,164.23,164.24,164.21,164.23,9291
2018/01/12,11:59:00,164.23,164.24,164.22,164.24,24360
2018/01/12,12:00:00,164.24,164.26,164.23,164.25,26224
2018/01/12,12:01:00,164.26,164.29,164.26,164.29,22076
2018/01/12,12:02:00,164.29,164.29,164.27,164.27,20813
2018/01/12,12:03:00,164.27,164.28,164.25,164.25,10109
2018/01/12,12:04:00,164.25,164.25,164.22,164.24,44533
2018/01/12,12:05:00,164.24,164.26,164.21,164.23,119266
2018/01/12,12:06:00,164.22,164.23,164.18,164.18,73106
2018/01/12,12:07:00,164.18,164.19,164.15,164.17,62553
2018/01/12,12:08:00,164.17,164.17,164.14,164.14,18079
2018/01/12,12:09:00,164.14,164.19,164.14,164.19,7603
2018/01/12,12:10:00,164.19,164.19,164.13,164.15,35579
2018/01/12,12:11:00,164.15,164.18,164.15,164.16,18138
2018/01/12,12:12:00,164.16,164.17,164.14,164.16,12029
2018/01/12,12:13:00,164.16,164.18,164.16,164.17,419582
2018/01/12,12:14:00,164.16,164.18,164.16,164.18,4143
2018/01/12,12:15:00,164.18,164.18,164.16,164.16,847692
2018/01/12,12:16:00,164.16,164.19,164.16,164.17,25366
2018/01/12,12:17:00,164.17,164.21,164.17,164.19,70045
2018/01/12,12:18:00,164.20,164.23,164.20,164.23,20400
2018/01/12,12:19:00,164.22,164.23,164.20,164.21,20598
2018/01/12,12:20:00,164.21,164.23,164.21,164.23,27176
2018/01/12,12:21:00,164.23,164.23,164.21,164.21,9366
2018/01/12,12:22:00,164.22,164.23,164.20,164.21,38180
2018/01/12,12:23:00,164.21,164.25,164.21,164.25,13464
2018/01/12,12:24:00,164.25,164.27,164.22,164.22,23313
2018/01/12,12:25:00,164.22,164.25,164.22,164.25,18488
2018/01/12,12:26:00,164.25,164.26,164.24,164.25,9870
2018/01/12,12:27:00,164.25,164.25,164.23,164.25,19293
2018/01/12,12:28:00,164.24,164.25,164.20,164.23,108982
2018/01/12,12:29:00,164.23,164.27,164.23,164.24,72498
2018/01/12,12:30:00,164.23,164.24,164.20,164.20,25101
2018/01/12,12:31:00,164.20,164.21,164.19,164.20,26433
2018/01/12,12:32:00,164.20,164.22,164.20,164.22,9307
2018/01/12,12:33:00,164.22,164.23,164.19,164.20,22365
2018/01/12,12:34:00,164.20,164.20,164.18,164.18,45217
2018/01/12,12:35:00,164.19,164.20,164.15,164.15,14531
2018/01/12,12:36:00,164.15,164.17,164.14,164.16,39811
2018/01/12,12:37:00,164.17,164.20,164.16,164.20,74756
2018/01/12,12:38:00,164.20,164.23,164.19,164.22,7425
2018/01/12,12:39:00,164.22,164.26,164.22,164.24,16622
2018/01/12,12:40:00,164.25,164.27,164.25,164.27,5199
2018/01/12,12:41:00,164.26,164.26,164.24,164.26,5683
2018/01/12,12:42:00,164.26,164.27,164.24,164.26,14014
2018/01/12,12:43:00,164.26,164.33,164.26,164.33,36537
2018/01/12,12:44:00,164.33,164.37,164.33,164.36,39536
2018/01/12,12:45:00,164.36,164.38,164.34,164.35,22973
2018/01/12,12:46:00,164.35,164.38,164.35,164.35,18317
2018/01/12,12:47:00,164.35,164.36,164.34,164.35,15752
2018/01/12,12:48:00,164.35,164.37,164.33,164.33,10496
2018/01/12,12:49:00,164.34,164.35,164.29,164.30,31729
2018/01/12,12:50:00,164.29,164.32,164.29,164.32,54151
2018/01/12,12:51:00,164.33,164.33,164.30,164.32,7419
2018/01/12,12:52:00,164.32,164.42,164.32,164.41,82856
2018/01/12,12:53:00,164.41,164.43,164.40,164.43,72364
2018/01/12,12:54:00,164.43,164.47,164.43,164.47,35316
2018/01/12,12:55:00,164.47,164.47,164.44,164.46,9951
2018/01/12,12:56:00,164.46,164.47,164.45,164.45,16401
2018/01/12,12:57:00,164.45,164.48,164.45,164.48,18600
2018/01/12,12:58:00,164.46,164.47,164.45,164.45,12446
2018/01/12,12:59:00,164.45,164.49,164.45,164.48,38880
2018/01/12,13:00:00,164.49,164.50,164.47,164.48,17848
2018/01/12,13:01:00,164.48,164.49,164.47,164.48,11027
2018/01/12,13:02:00,164.48,164.51,164.47,164.50,29005
2018/01/12,13:03:00,164.50,164.52,164.49,164.50,48803
2018/01/12,13:04:00,164.51,164.52,164.47,164.48,351298
2018/01/12,13:05:00,164.48,164.48,164.45,164.48,1145562
2018/01/12,13:06:00,164.48,164.49,164.48,164.48,11560
2018/01/12,13:07:00,164.48,164.48,164.45,164.47,13879
2018/01/12,13:08:00,164.47,164.47,164.44,164.44,16039
2018/01/12,13:09:00,164.45,164.45,164.44,164.44,7152
2018/01/12,13:10:00,164.44,164.45,164.40,164.42,39935
2018/01/12,13:11:00,164.42,164.42,164.39,164.40,72609
2018/01/12,13:12:00,164.39,164.40,164.38,164.39,10019
2018/01/12,13:13:00,164.39,164.44,164.39,164.43,72489
2018/01/12,13:14:00,164.43,164.44,164.41,164.42,21468
2018/01/12,13:15:00,164.42,164.43,164.41,164.42,36104
2018/01/12,13:16:00,164.42,164.42,164.39,164.40,115285
2018/01/12,13:17:00,164.39,164.39,164.32,164.35,90825
2018/01/12,13:18:00,164.35,164.38,164.33,164.37,42011
2018/01/12,13:19:00,164.37,164.38,164.35,164.35,30096
2018/01/12,13:20:00,164.34,164.35,164.31,164.35,27816
2018/01/12,13:21:00,164.35,164.39,164.34,164.38,494843
2018/01/12,13:22:00,164.38,164.39,164.37,164.39,24479
2018/01/12,13:23:00,164.39,164.39,164.35,164.35,50717
2018/01/12,13:24:00,164.36,164.38,164.36,164.38,11157
2018/01/12,13:25:00,164.38,164.38,164.36,164.37,5967
2018/01/12,13:26:00,164.37,164.39,164.36,164.39,10746
2018/01/12,13:27:00,164.39,164.39,164.36,164.36,7584
2018/01/12,13:28:00,164.36,164.37,164.34,164.35,98072
2018/01/12,13:29:00,164.36,164.37,164.33,164.37,18557
2018/01/12,13:30:00,164.37,164.37,164.34,164.36,19970
2018/01/12,13:31:00,164.36,164.36,164.34,164.35,7096
2018/01/12,13:32:00,164.35,164.38,164.35,164.38,19833
2018/01/12,13:33:00,164.38,164.38,164.33,164.35,18939
2018/01/12,13:34:00,164.35,164.35,164.33,164.35,3642
2018/01/12,13:35:00,164.35,164.36,164.33,164.33,13349
2018/01/12,13:36:00,164.33,164.33,164.30,164.30,13566
2018/01/12,13:37:00,164.31,164.32,164.30,164.31,8045
2018/01/12,13:38:00,164.31,164.32,164.28,164.29,12715
2018/01/12,13:39:00,164.29,164.30,164.28,164.29,40370
2018/01/12,13:40:00,164.29,164.31,164.29,164.31,19418
2018/01/12,13:41:00,164.32,164.34,164.32,164.33,13600
2018/01/12,13:42:00,164.34,164.36,164.33,164.36,21123
2018/01/12,13:43:00,164.36,164.37,164.34,164.36,11292
2018/01/12,13:44:00,164.36,164.36,164.34,164.35,9935
2018/01/12,13:45:00,164.35,164.36,164.33,164.34,11302
2018/01/12,13:46:00,164.34,164.38,164.34,164.38,7313
2018/01/12,13:47:00,164.38,164.40,164.38,164.39,5629
2018/01/12,13:48:00,164.40,164.41,164.39,164.39,14566
2018/01/12,13:49:00,164.39,164.43,164.39,164.40,25138
2018/01/12,13:50:00,164.40,164.41,164.38,164.38,19380
2018/01/12,13:51:00,164.38,164.44,164.38,164.43,44515
2018/01/12,13:52:00,164.43,164.46,164.42,164.44,19387
2018/01/12,13:53:00,164.44,164.44,164.42,164.43,12834
2018/01/12,13:54:00,164.43,164.43,164.40,164.42,1912867
2018/01/12,13:55:00,164.42,164.44,164.42,164.43,7982
2018/01/12,13:56:00,164.43,164.43,164.41,164.41,32849
2018/01/12,13:57:00,164.41,164.41,164.39,164.41,24174
2018/01/12,13:58:00,164.41,164.42,164.40,164.41,10363
2018/01/12,13:59:00,164.41,164.42,164.41,164.41,2668
2018/01/12,14:00:00,164.41,164.43,164.41,164.42,10668
2018/01/12,14:01:00,164.42,164.43,164.37,164.37,22361
2018/01/12,14:02:00,164.36,164.40,164.36,164.39,30917
2018/01/12,14:03:00,164.39,164.39,164.37,164.39,14750
2018/01/12,14:04:00,164.39,164.40,164.38,164.40,33130
2018/01/12,14:05:00,164.40,164.41,164.38,164.38,15835
2018/01/12,14:06:00,164.38,164.40,164.36,164.38,146164
2018/01/12,14:07:00,164.38,164.39,164.36,164.39,6669
2018/01/12,14:08:00,164.39,164.40,164.38,164.38,15774
2018/01/12,14:09:00,164.38,164.39,164.37,164.39,27631
2018/01/12,14:10:00,164.39,164.40,164.38,164.40,48539
2018/01/12,14:11:00,164.40,164.44,164.40,164.43,12485
2018/01/12,14:12:00,164.43,164.45,164.42,164.45,13802
2018/01/12,14:13:00,164.45,164.47,164.44,164.47,61871
2018/01/12,14:14:00,164.47,164.47,164.45,164.45,16646
2018/01/12,14:15:00,164.45,164.47,164.45,164.47,10117
2018/01/12,14:16:00,164.47,164.47,164.45,164.45,9304
2018/01/12,14:17:00,164.45,164.47,164.45,164.47,12941
2018/01/12,14:18:00,164.47,164.49,164.47,164.48,11703
2018/01/12,14:19:00,164.48,164.55,164.48,164.53,180584
2018/01/12,14:20:00,164.55,164.55,164.52,164.52,13067
2018/01/12,14:21:00,164.52,164.53,164.51,164.51,8851
2018/01/12,14:22:00,164.51,164.53,164.51,164.52,10690
2018/01/12,14:23:00,164.52,164.52,164.49,164.49,18585
2018/01/12,14:24:00,164.49,164.49,164.47,164.47,14427
2018/01/12,14:25:00,164.47,164.49,164.47,164.48,6486
2018/01/12,14:26:00,164.48,164.49,164.47,164.48,13323
2018/01/12,14:27:00,164.48,164.52,164.47,164.52,17024
2018/01/12,14:28:00,164.52,164.52,164.50,164.52,13406
2018/01/12,14:29:00,164.52,164.55,164.51,164.55,21786
2018/01/12,14:30:00,164.55,164.56,164.54,164.56,43669
2018/01/12,14:31:00,164.56,164.61,164.55,164.59,165234
2018/01/12,14:32:00,164.59,164.60,164.56,164.57,23784
2018/01/12,14:33:00,164.57,164.58,164.56,164.56,26835
2018/01/12,14:34:00,164.56,164.56,164.50,164.50,35349
2018/01/12,14:35:00,164.50,164.51,164.49,164.49,16012
2018/01/12,14:36:00,164.49,164.50,164.48,164.49,34659
2018/01/12,14:37:00,164.49,164.50,164.46,164.47,97707
2018/01/12,14:38:00,164.47,164.48,164.46,164.48,38421
2018/01/12,14:39:00,164.48,164.49,164.46,164.47,71080
2018/01/12,14:40:00,164.47,164.49,164.46,164.46,14675
2018/01/12,14:41:00,164.46,164.47,164.39,164.40,40523
2018/01/12,14:42:00,164.40,164.42,164.38,164.39,23478
2018/01/12,14:43:00,164.39,164.40,164.37,164.39,16516
2018/01/12,14:44:00,164.39,164.46,164.39,164.46,59959
2018/01/12,14:45:00,164.46,164.46,164.44,164.45,88209
2018/01/12,14:46:00,164.45,164.45,164.43,164.44,62509
2018/01/12,14:47:00,164.44,164.45,164.42,164.43,11790
2018/01/12,14:48:00,164.43,164.44,164.41,164.41,12923
2018/01/12,14:49:00,164.41,164.42,164.37,164.42,36519
2018/01/12,14:50:00,164.42,164.44,164.41,164.43,13235
2018/01/12,14:51:00,164.43,164.44,164.39,164.39,14990
2018/01/12,14:52:00,164.40,164.40,164.35,164.35,22983
2018/01/12,14:53:00,164.35,164.38,164.34,164.35,137482
2018/01/12,14:54:00,164.35,164.36,164.33,164.36,15112
2018/01/12,14:55:00,164.36,164.39,164.34,164.39,17739
2018/01/12,14:56:00,164.39,164.39,164.34,164.35,20484
2018/01/12,14:57:00,164.35,164.38,164.35,164.38,12970
2018/01/12,14:58:00,164.38,164.40,164.38,164.39,17732
2018/01/12,14:59:00,164.39,164.41,164.38,164.39,74065
2018/01/12,15:00:00,164.39,164.42,164.39,164.41,19354
2018/01/12,15:01:00,164.41,164.45,164.41,164.45,59990
2018/01/12,15:02:00,164.45,164.47,164.44,164.47,30210
2018/01/12,15:03:00,164.46,164.47,164.44,164.45,15936
2018/01/12,15:04:00,164.44,164.51,164.44,164.50,169935
2018/01/12,15:05:00,164.49,164.50,164.45,164.46,12205
2018/01/12,15:06:00,164.46,164.47,164.45,164.46,13499
2018/01/12,15:07:00,164.46,164.46,164.42,164.43,15226
2018/01/12,15:08:00,164.43,164.43,164.40,164.41,27480
2018/01/12,15:09:00,164.41,164.42,164.41,164.41,7265
2018/01/12,15:10:00,164.41,164.43,164.40,164.41,9272
2018/01/12,15:11:00,164.40,164.41,164.38,164.38,15156
2018/01/12,15:12:00,164.37,164.38,164.31,164.31,21277
2018/01/12,15:13:00,164.32,164.32,164.23,164.24,146496
2018/01/12,15:14:00,164.24,164.25,164.19,164.20,296430
2018/01/12,15:15:00,164.21,164.23,164.20,164.23,27805
2018/01/12,15:16:00,164.24,164.25,164.23,164.24,20611
2018/01/12,15:17:00,164.23,164.31,164.23,164.30,97855
2018/01/12,15:18:00,164.30,164.31,164.28,164.31,28562
2018/01/12,15:19:00,164.31,164.31,164.28,164.28,44260
2018/01/12,15:20:00,164.28,164.31,164.27,164.30,95043
2018/01/12,15:21:00,164.29,164.30,164.28,164.29,15753
2018/01/12,15:22:00,164.29,164.36,164.28,164.36,55055
2018/01/12,15:23:00,164.36,164.37,164.34,164.37,26888
2018/01/12,15:24:00,164.36,164.37,164.34,164.34,16834
2018/01/12,15:25:00,164.35,164.38,164.35,164.37,13565
2018/01/12,15:26:00,164.37,164.41,164.37,164.39,27035
2018/01/12,15:27:00,164.38,164.39,164.36,164.36,32284
2018/01/12,15:28:00,164.36,164.37,164.32,164.36,45257
2018/01/12,15:29:00,164.36,164.39,164.36,164.38,28512
2018/01/12,15:30:00,164.38,164.38,164.34,164.35,15010
2018/01/12,15:31:00,164.35,164.37,164.34,164.35,31697
2018/01/12,15:32:00,164.35,164.40,164.34,164.39,466868
2018/01/12,15:33:00,164.39,164.40,164.37,164.39,434419
2018/01/12,15:34:00,164.39,164.41,164.36,164.37,24447
2018/01/12,15:35:00,164.37,164.42,164.37,164.40,74693
2018/01/12,15:36:00,164.40,164.40,164.36,164.36,22469
2018/01/12,15:37:00,164.36,164.39,164.36,164.38,28661
2018/01/12,15:38:00,164.39,164.39,164.36,164.37,18190
2018/01/12,15:39:00,164.37,164.38,164.36,164.38,12622
2018/01/12,15:40:00,164.39,164.42,164.39,164.41,74125
2018/01/12,15:41:00,164.42,164.46,164.42,164.42,106226
2018/01/12,15:42:00,164.42,164.42,164.37,164.37,45707
2018/01/12,15:43:00,164.39,164.42,164.39,164.40,13955
2018/01/12,15:44:00,164.40,164.40,164.38,164.39,128700
2018/01/12,15:45:00,164.39,164.40,164.38,164.40,44858
2018/01/12,15:46:00,164.40,164.45,164.39,164.44,80446
2018/01/12,15:47:00,164.44,164.47,164.43,164.46,57272
2018/01/12,15:48:00,164.46,164.50,164.45,164.48,37101
2018/01/12,15:49:00,164.48,164.51,164.48,164.48,59193
2018/01/12,15:50:00,164.48,164.53,164.48,164.50,224145
2018/01/12,15:51:00,164.51,164.66,164.51,164.63,350032
2018/01/12,15:52:00,164.63,164.64,164.60,164.62,153801
2018/01/12,15:53:00,164.62,164.64,164.62,164.64,76462
2018/01/12,15:54:00,164.64,164.66,164.57,164.59,155075
2018/01/12,15:55:00,164.59,164.60,164.53,164.57,289331
2018/01/12,15:56:00,164.57,164.59,164.53,164.55,220813
2018/01/12,15:57:00,164.54,164.55,164.48,164.50,154230
2018/01/12,15:58:00,164.50,164.50,164.40,164.41,565326
2018/01/12,15:59:00,164.41,164.42,164.36,164.39,212858
2018/01/12,16:00:00,164.39,164.55,164.35,164.49,433928
2018/01/16,09:31:00,165.55,165.72,165.54,165.62,212839
2018/01/16,09:32:00,165.63,165.87,165.63,165.87,276274
2018/01/16,09:33:00,165.87,165.92,165.78,165.87,174603
2018/01/16,09:34:00,165.87,165.90,165.72,165.86,117239
2018/01/16,09:35:00,165.86,165.93,165.76,165.93,155029
2018/01/16,09:36:00,165.93,165.96,165.84,165.90,241210
2018/01/16,09:37:00,165.91,165.96,165.89,165.93,113352
2018/01/16,09:38:00,165.94,166.02,165.94,165.98,130444
2018/01/16,09:39:00,165.99,166.10,165.99,166.08,83834
2018/01/16,09:40:00,166.08,166.11,166.04,166.09,94550
2018/01/16,09:41:00,166.09,166.17,166.08,166.13,177912
2018/01/16,09:42:00,166.13,166.24,166.13,166.22,161518
2018/01/16,09:43:00,166.22,166.23,166.12,166.19,85318
2018/01/16,09:44:00,166.19,166.22,166.14,166.19,175428
2018/01/16,09:45:00,166.19,166.27,166.19,166.22,71245
2018/01/16,09:46:00,166.22,166.31,166.22,166.25,140961
2018/01/16,09:47:00,166.25,166.32,166.24,166.25,70307
2018/01/16,09:48:00,166.25,166.35,166.24,166.32,94299
2018/01/16,09:49:00,166.33,166.42,166.30,166.32,144350
2018/01/16,09:50:00,166.32,166.33,166.25,166.28,258130
2018/01/16,09:51:00,166.28,166.33,166.24,166.28,82480
2018/01/16,09:52:00,166.29,166.32,166.22,166.22,87300
2018/01/16,09:53:00,166.23,166.27,166.20,166.25,101107
2018/01/16,09:54:00,166.25,166.32,166.22,166.32,70667
2018/01/16,09:55:00,166.32,166.34,166.29,166.32,51173
2018/01/16,09:56:00,166.31,166.36,166.29,166.31,91078
2018/01/16,09:57:00,166.31,166.34,166.27,166.29,53196
2018/01/16,09:58:00,166.29,166.29,166.24,166.26,77344
2018/01/16,09:59:00,166.26,166.27,166.21,166.22,96036
2018/01/16,10:00:00,166.22,166.25,166.19,166.23,104740
2018/01/16,10:01:00,166.23,166.24,166.19,166.20,34901
2018/01/16,10:02:00,166.20,166.23,166.18,166.19,58116
2018/01/16,10:03:00,166.18,166.18,166.09,166.12,93589
2018/01/16,10:04:00,166.13,166.15,166.06,166.10,57008
2018/01/16,10:05:00,166.09,166.13,166.04,166.05,49551
2018/01/16,10:06:00,166.06,166.07,165.98,165.98,88837
2018/01/16,10:07:00,165.98,166.00,165.92,165.94,131052
2018/01/16,10:08:00,165.94,166.06,165.94,166.04,99623
2018/01/16,10:09:00,166.06,166.06,166.03,166.05,40987
2018/01/16,10:10:00,166.06,166.16,166.06,166.11,80418
2018/01/16,10:11:00,166.11,166.16,166.11,166.15,22410
2018/01/16,10:12:00,166.16,166.22,166.16,166.21,164893
2018/01/16,10:13:00,166.21,166.26,166.18,166.18,63668
2018/01/16,10:14:00,166.18,166.24,166.17,166.23,21932
2018/01/16,10:15:00,166.23,166.23,166.19,166.20,25830
2018/01/16,10:16:00,166.20,166.26,166.19,166.23,60829
2018/01/16,10:17:00,166.24,166.32,166.23,166.30,44138
2018/01/16,10:18:00,166.30,166.30,166.25,166.28,23650
2018/01/16,10:19:00,166.28,166.29,166.23,166.23,55044
2018/01/16,10:20:00,166.24,166.25,166.21,166.25,43791
2018/01/16,10:21:00,166.25,166.27,166.00,166.00,149383
2018/01/16,10:22:00,166.01,166.10,166.00,166.10,71803
2018/01/16,10:23:00,166.08,166.08,165.98,166.00,43497
2018/01/16,10:24:00,166.01,166.01,165.96,166.01,147437
2018/01/16,10:25:00,166.01,166.03,165.94,165.98,128677
2018/01/16,10:26:00,165.98,166.01,165.95,166.01,39623
2018/01/16,10:27:00,166.01,166.01,165.94,165.97,72955
2018/01/16,10:28:00,165.97,165.99,165.89,165.93,142914
2018/01/16,10:29:00,165.93,165.97,165.89,165.97,63859
2018/01/16,10:30:00,165.96,166.04,165.95,166.04,109297
2018/01/16,10:31:00,166.04,166.06,165.96,165.96,82265
2018/01/16,10:32:00,165.95,165.96,165.89,165.89,68190
2018/01/16,10:33:00,165.90,165.92,165.82,165.82,112784
2018/01/16,10:34:00,165.82,165.90,165.81,165.89,72318
2018/01/16,10:35:00,165.89,165.90,165.84,165.85,87837
2018/01/16,10:36:00,165.86,165.86,165.70,165.72,242806
2018/01/16,10:37:00,165.71,165.76,165.70,165.72,75306
2018/01/16,10:38:00,165.72,165.72,165.49,165.49,251262
2018/01/16,10:39:00,165.49,165.70,165.48,165.68,285955
2018/01/16,10:40:00,165.68,165.79,165.68,165.76,220281
2018/01/16,10:41:00,165.77,165.77,165.72,165.76,47192
2018/01/16,10:42:00,165.77,165.88,165.77,165.85,114652
2018/01/16,10:43:00,165.85,165.88,165.82,165.85,42210
2018/01/16,10:44:00,165.85,165.96,165.84,165.94,53222
2018/01/16,10:45:00,165.94,165.95,165.88,165.89,74171
2018/01/16,10:46:00,165.89,165.95,165.89,165.91,68436
2018/01/16,10:47:00,165.91,165.91,165.82,165.82,53780
2018/01/16,10:48:00,165.83,165.89,165.83,165.89,14726
2018/01/16,10:49:00,165.90,166.00,165.90,165.96,40578
2018/01/16,10:50:00,165.96,165.99,165.93,165.95,22604
2018/01/16,10:51:00,165.94,165.95,165.90,165.90,20425
2018/01/16,10:52:00,165.90,165.90,165.82,165.83,41053
2018/01/16,10:53:00,165.83,165.84,165.75,165.84,32983
2018/01/16,10:54:00,165.84,165.84,165.77,165.80,33120
2018/01/16,10:55:00,165.78,165.78,165.72,165.72,33541
2018/01/16,10:56:00,165.72,165.74,165.66,165.67,61973
2018/01/16,10:57:00,165.68,165.68,165.59,165.63,80932
2018/01/16,10:58:00,165.64,165.64,165.53,165.54,167944
2018/01/16,10:59:00,165.54,165.68,165.54,165.67,98392
2018/01/16,11:00:00,165.66,165.67,165.59,165.63,107802
2018/01/16,11:01:00,165.63,165.64,165.45,165.46,177182
2018/01/16,11:02:00,165.46,165.52,165.39,165.52,150985
2018/01/16,11:03:00,165.52,165.55,165.48,165.55,68497
2018/01/16,11:04:00,165.54,165.67,165.53,165.67,103052
2018/01/16,11:05:00,165.67,165.70,165.62,165.63,59218
2018/01/16,11:06:00,165.64,165.66,165.61,165.62,19528
2018/01/16,11:07:00,165.63,165.63,165.49,165.49,27642
2018/01/16,11:08:00,165.50,165.56,165.47,165.55,49225
2018/01/16,11:09:00,165.55,165.56,165.35,165.43,107214
2018/01/16,11:10:00,165.43,165.44,165.33,165.33,97057
2018/01/16,11:11:00,165.33,165.49,165.33,165.48,71879
2018/01/16,11:12:00,165.48,165.49,165.43,165.45,39822
2018/01/16,11:13:00,165.45,165.51,165.43,165.49,23627
2018/01/16,11:14:00,165.50,165.50,165.37,165.42,105001
2018/01/16,11:15:00,165.42,165.43,165.16,165.18,255040
2018/01/16,11:16:00,165.18,165.23,165.12,165.23,150718
2018/01/16,11:17:00,165.23,165.37,165.23,165.37,104962
2018/01/16,11:18:00,165.37,165.44,165.33,165.40,188621
2018/01/16,11:19:00,165.40,165.43,165.39,165.41,83165
2018/01/16,11:20:00,165.41,165.43,165.39,165.42,64769
2018/01/16,11:21:00,165.42,165.50,165.42,165.50,105196
2018/01/16,11:22:00,165.49,165.50,165.43,165.48,86198
2018/01/16,11:23:00,165.47,165.51,165.38,165.38,83881
2018/01/16,11:24:00,165.38,165.40,165.33,165.38,224743
2018/01/16,11:25:00,165.38,165.38,165.28,165.36,112053
2018/01/16,11:26:00,165.36,165.40,165.33,165.33,102305
2018/01/16,11:27:00,165.33,165.39,165.33,165.36,76544
2018/01/16,11:28:00,165.36,165.41,165.34,165.40,127168
2018/01/16,11:29:00,165.39,165.48,165.39,165.46,80832
2018/01/16,11:30:00,165.47,165.52,165.46,165.49,82348
2018/01/16,11:31:00,165.50,165.50,165.41,165.49,144415
2018/01/16,11:32:00,165.48,165.56,165.46,165.54,53096
2018/01/16,11:33:00,165.54,165.54,165.45,165.47,157879
2018/01/16,11:34:00,165.48,165.56,165.48,165.53,22913
2018/01/16,11:35:00,165.54,165.63,165.49,165.62,63737
2018/01/16,11:36:00,165.62,165.64,165.59,165.62,38345
2018/01/16,11:37:00,165.62,165.62,165.56,165.60,29129
2018/01/16,11:38:00,165.60,165.63,165.59,165.60,12970
2018/01/16,11:39:00,165.59,165.59,165.45,165.48,67943
2018/01/16,11:40:00,165.48,165.60,165.48,165.59,23214
2018/01/16,11:41:00,165.59,165.59,165.51,165.55,22598
2018/01/16,11:42:00,165.54,165.54,165.49,165.52,19267
2018/01/16,11:43:00,165.54,165.57,165.48,165.48,38332
2018/01/16,11:44:00,165.49,165.49,165.42,165.42,121486
2018/01/16,11:45:00,165.42,165.42,165.24,165.24,122548
2018/01/16,11:46:00,165.25,165.25,165.09,165.21,165973
2018/01/16,11:47:00,165.22,165.28,165.18,165.19,91325
2018/01/16,11:48:00,165.19,165.23,165.17,165.19,83439
2018/01/16,11:49:00,165.19,165.27,165.14,165.26,1100854
2018/01/16,11:50:00,165.24,165.27,165.21,165.23,37949
2018/01/16,11:51:00,165.22,165.22,165.07,165.11,122633
2018/01/16,11:52:00,165.11,165.23,165.11,165.23,85480
2018/01/16,11:53:00,165.24,165.24,165.09,165.12,76622
2018/01/16,11:54:00,165.12,165.14,165.03,165.07,68132
2018/01/16,11:55:00,165.07,165.21,165.07,165.18,65065
2018/01/16,11:56:00,165.18,165.24,165.17,165.21,43150
2018/01/16,11:57:00,165.21,165.22,165.03,165.10,125294
2018/01/16,11:58:00,165.08,165.11,164.99,164.99,177672
2018/01/16,11:59:00,165.00,165.12,164.98,165.12,235014
2018/01/16,12:00:00,165.12,165.15,165.02,165.03,89741
2018/01/16,12:01:00,165.04,165.26,165.04,165.23,73889
2018/01/16,12:02:00,165.23,165.30,165.19,165.21,62411
2018/01/16,12:03:00,165.21,165.24,165.19,165.23,19630
2018/01/16,12:04:00,165.23,165.25,165.18,165.25,115627
2018/01/16,12:05:00,165.25,165.28,165.24,165.25,72746
2018/01/16,12:06:00,165.25,165.31,165.24,165.31,25039
2018/01/16,12:07:00,165.32,165.32,165.24,165.25,63888
2018/01/16,12:08:00,165.26,165.27,165.20,165.23,87938
2018/01/16,12:09:00,165.23,165.24,165.17,165.24,51874
2018/01/16,12:10:00,165.24,165.27,165.24,165.27,22414
2018/01/16,12:11:00,165.27,165.37,165.27,165.36,62418
2018/01/16,12:12:00,165.36,165.36,165.27,165.28,65078
2018/01/16,12:13:00,165.28,165.29,165.25,165.25,53064
2018/01/16,12:14:00,165.25,165.31,165.24,165.31,9589
2018/01/16,12:15:00,165.30,165.37,165.29,165.35,20530
2018/01/16,12:16:00,165.35,165.38,165.32,165.32,24279
2018/01/16,12:17:00,165.32,165.39,165.30,165.39,29950
2018/01/16,12:18:00,165.40,165.41,165.35,165.37,40933
2018/01/16,12:19:00,165.37,165.45,165.36,165.44,25521
2018/01/16,12:20:00,165.44,165.44,165.39,165.40,24703
2018/01/16,12:21:00,165.39,165.41,165.33,165.38,28017
2018/01/16,12:22:00,165.38,165.39,165.35,165.35,10354
2018/01/16,12:23:00,165.34,165.35,165.32,165.32,27722
2018/01/16,12:24:00,165.33,165.35,165.30,165.32,21251
2018/01/16,12:25:00,165.30,165.30,165.24,165.25,59139
2018/01/16,12:26:00,165.25,165.26,165.21,165.21,29090
2018/01/16,12:27:00,165.22,165.22,165.11,165.12,30175
2018/01/16,12:28:00,165.14,165.21,165.13,165.19,46229
2018/01/16,12:29:00,165.19,165.22,165.14,165.14,30870
2018/01/16,12:30:00,165.13,165.18,165.13,165.16,12551
2018/01/16,12:31:00,165.16,165.19,165.14,165.15,40037
2018/01/16,12:32:00,165.15,165.19,165.14,165.14,15270
2018/01/16,12:33:00,165.15,165.17,165.12,165.13,19472
2018/01/16,12:34:00,165.14,165.15,165.03,165.04,20618
2018/01/16,12:35:00,165.04,165.08,165.04,165.06,23344
2018/01/16,12:36:00,165.07,165.08,165.00,165.02,39710
2018/01/16,12:37:00,165.02,165.12,165.02,165.12,28679
2018/01/16,12:38:00,165.12,165.14,165.11,165.13,21783
2018/01/16,12:39:00,165.13,165.15,165.13,165.14,21955
2018/01/16,12:40:00,165.14,165.14,165.09,165.13,14595
2018/01/16,12:41:00,165.13,165.15,165.10,165.13,14791
2018/01/16,12:42:00,165.13,165.15,165.12,165.14,35131
2018/01/16,12:43:00,165.14,165.15,165.07,165.07,22005
2018/01/16,12:44:00,165.07,165.08,164.95,164.99,77330
2018/01/16,12:45:00,164.99,165.05,164.99,165.02,34160
2018/01/16,12:46:00,165.02,165.02,164.91,164.94,52884
2018/01/16,12:47:00,164.94,165.06,164.92,165.02,49958
2018/01/16,12:48:00,165.02,165.07,165.01,165.03,13845
2018/01/16,12:49:00,165.03,165.11,165.03,165.08,34141
2018/01/16,12:50:00,165.08,165.09,165.06,165.06,24347
2018/01/16,12:51:00,165.06,165.09,165.03,165.03,12409
2018/01/16,12:52:00,165.02,165.03,164.96,164.96,14410
2018/01/16,12:53:00,164.97,165.00,164.93,164.93,22617
2018/01/16,12:54:00,164.93,164.96,164.89,164.91,23821
2018/01/16,12:55:00,164.91,164.91,164.77,164.79,143365
2018/01/16,12:56:00,164.78,164.86,164.75,164.86,75031
2018/01/16,12:57:00,164.86,164.87,164.84,164.85,29133
2018/01/16,12:58:00,164.85,164.93,164.85,164.91,37168
2018/01/16,12:59:00,164.92,164.92,164.89,164.90,82631
2018/01/16,13:00:00,164.90,164.90,164.83,164.87,76842
2018/01/16,13:01:00,164.87,164.90,164.84,164.84,50914
2018/01/16,13:02:00,164.85,164.88,164.80,164.80,107926
2018/01/16,13:03:00,164.80,164.92,164.78,164.89,70210
2018/01/16,13:04:00,164.89,164.91,164.80,164.80,43809
2018/01/16,13:05:00,164.82,164.83,164.69,164.70,142955
2018/01/16,13:06:00,164.70,164.75,164.68,164.70,91141
2018/01/16,13:07:00,164.70,164.77,164.65,164.76,164660
2018/01/16,13:08:00,164.76,164.89,164.75,164.89,76702
2018/01/16,13:09:00,164.89,164.89,164.82,164.87,71686
2018/01/16,13:10:00,164.88,164.88,164.86,164.87,13055
2018/01/16,13:11:00,164.87,164.95,164.85,164.93,34279
2018/01/16,13:12:00,164.93,164.94,164.86,164.88,33030
2018/01/16,13:13:00,164.88,164.91,164.88,164.90,19467
2018/01/16,13:14:00,164.91,164.99,164.90,164.98,42259
2018/01/16,13:15:00,164.98,165.02,164.90,164.92,137491
2018/01/16,13:16:00,164.92,164.94,164.91,164.93,10122
2018/01/16,13:17:00,164.93,164.98,164.93,164.95,25890
2018/01/16,13:18:00,164.94,165.02,164.94,164.95,48666
2018/01/16,13:19:00,164.95,164.95,164.91,164.93,20738
2018/01/16,13:20:00,164.94,164.97,164.92,164.96,76490
2018/01/16,13:21:00,164.96,164.96,164.87,164.87,81843
2018/01/16,13:22:00,164.87,164.88,164.84,164.86,13584
2018/01/16,13:23:00,164.86,164.88,164.84,164.85,16880
2018/01/16,13:24:00,164.83,164.83,164.76,164.81,33037
2018/01/16,13:25:00,164.81,164.82,164.76,164.77,17129
2018/01/16,13:26:00,164.77,164.81,164.76,164.77,42216
2018/01/16,13:27:00,164.77,164.80,164.73,164.75,48314
2018/01/16,13:28:00,164.75,164.90,164.74,164.90,47230
2018/01/16,13:29:00,164.90,164.91,164.83,164.85,37673
2018/01/16,13:30:00,164.85,164.90,164.85,164.90,34374
2018/01/16,13:31:00,164.90,164.94,164.88,164.92,80503
2018/01/16,13:32:00,164.92,164.95,164.90,164.90,47569
2018/01/16,13:33:00,164.90,164.97,164.88,164.97,15726
2018/01/16,13:34:00,164.96,164.97,164.92,164.93,14508
2018/01/16,13:35:00,164.93,164.94,164.86,164.87,45514
2018/01/16,13:36:00,164.87,164.87,164.79,164.80,83246
2018/01/16,13:37:00,164.80,164.83,164.79,164.82,17207
2018/01/16,13:38:00,164.82,164.89,164.82,164.83,12664
2018/01/16,13:39:00,164.82,164.83,164.77,164.83,48536
2018/01/16,13:40:00,164.83,164.85,164.80,164.85,12488
2018/01/16,13:41:00,164.84,164.86,164.82,164.85,26710
2018/01/16,13:42:00,164.85,164.90,164.85,164.89,20226
2018/01/16,13:43:00,164.90,164.92,164.89,164.91,18844
2018/01/16,13:44:00,164.91,164.92,164.84,164.84,16639
2018/01/16,13:45:00,164.84,164.85,164.80,164.80,18578
2018/01/16,13:46:00,164.80,164.85,164.76,164.79,29303
2018/01/16,13:47:00,164.80,164.83,164.79,164.82,17345
2018/01/16,13:48:00,164.82,164.82,164.71,164.74,26897
2018/01/16,13:49:00,164.74,164.81,164.74,164.79,26150
2018/01/16,13:50:00,164.80,164.80,164.69,164.70,53551
2018/01/16,13:51:00,164.69,164.73,164.60,164.63,76016
2018/01/16,13:52:00,164.64,164.66,164.58,164.60,99221
2018/01/16,13:53:00,164.60,164.62,164.54,164.57,59836
2018/01/16,13:54:00,164.56,164.63,164.55,164.56,56751
2018/01/16,13:55:00,164.56,164.58,164.51,164.58,64975
2018/01/16,13:56:00,164.58,164.58,164.49,164.52,105962
2018/01/16,13:57:00,164.53,164.56,164.44,164.56,89959
2018/01/16,13:58:00,164.55,164.55,164.44,164.51,50581
2018/01/16,13:59:00,164.51,164.56,164.46,164.47,122195
2018/01/16,14:00:00,164.47,164.50,164.44,164.47,55598
2018/01/16,14:01:00,164.47,164.56,164.47,164.51,79693
2018/01/16,14:02:00,164.51,164.51,164.38,164.39,591004
2018/01/16,14:03:00,164.40,164.41,164.32,164.34,140465
2018/01/16,14:04:00,164.34,164.40,164.29,164.32,94959
2018/01/16,14:05:00,164.32,164.35,164.28,164.28,89182
2018/01/16,14:06:00,164.29,164.34,164.23,164.33,237646
2018/01/16,14:07:00,164.33,164.42,164.29,164.42,65044
2018/01/16,14:08:00,164.42,164.44,164.38,164.39,76444
2018/01/16,14:09:00,164.39,164.44,164.38,164.40,27680
2018/01/16,14:10:00,164.40,164.41,164.31,164.31,94950
2018/01/16,14:11:00,164.33,164.35,164.26,164.29,48810
2018/01/16,14:12:00,164.29,164.38,164.29,164.36,39597
2018/01/16,14:13:00,164.36,164.37,164.28,164.29,61247
2018/01/16,14:14:00,164.29,164.42,164.28,164.42,59650
2018/01/16,14:15:00,164.42,164.48,164.40,164.40,124486
2018/01/16,14:16:00,164.40,164.41,164.36,164.37,70728
2018/01/16,14:17:00,164.38,164.38,164.25,164.27,152289
2018/01/16,14:18:00,164.27,164.31,164.14,164.19,149111
2018/01/16,14:19:00,164.18,164.20,164.11,164.14,108506
2018/01/16,14:20:00,164.14,164.25,164.14,164.19,124265
2018/01/16,14:21:00,164.19,164.24,164.16,164.22,72016
2018/01/16,14:22:00,164.22,164.22,164.08,164.09,145613
2018/01/16,14:23:00,164.08,164.13,164.04,164.06,178858
2018/01/16,14:24:00,164.07,164.10,164.00,164.08,200613
2018/01/16,14:25:00,164.08,164.13,164.07,164.10,164339
2018/01/16,14:26:00,164.10,164.14,163.99,164.13,164086
2018/01/16,14:27:00,164.12,164.16,164.11,164.12,60914
2018/01/16,14:28:00,164.12,164.16,164.08,164.15,116251
2018/01/16,14:29:00,164.14,164.17,164.01,164.03,17228
2018/01/16,14:30:00,164.03,164.12,163.98,164.00,121683
2018/01/16,14:31:00,164.00,164.14,164.00,164.12,310711
2018/01/16,14:32:00,164.12,164.18,164.10,164.15,71770
2018/01/16,14:33:00,164.16,164.20,164.14,164.18,61250
2018/01/16,14:34:00,164.17,164.19,164.10,164.13,156587
2018/01/16,14:35:00,164.12,164.12,164.01,164.09,93374
2018/01/16,14:36:00,164.10,164.13,164.06,164.13,102012
2018/01/16,14:37:00,164.13,164.15,164.10,164.10,46580
2018/01/16,14:38:00,164.11,164.13,164.07,164.10,87994
2018/01/16,14:39:00,164.09,164.10,164.01,164.03,66467
2018/01/16,14:40:00,164.03,164.05,163.92,163.92,67685
2018/01/16,14:41:00,163.92,163.97,163.88,163.95,163013
2018/01/16,14:42:00,163.95,164.02,163.92,163.92,122661
2018/01/16,14:43:00,163.92,163.94,163.82,163.84,74390
2018/01/16,14:44:00,163.83,163.88,163.78,163.79,145374
2018/01/16,14:45:00,163.79,163.83,163.71,163.71,206646
2018/01/16,14:46:00,163.71,163.76,163.68,163.73,209895
2018/01/16,14:47:00,163.74,163.76,163.53,163.57,203920
2018/01/16,14:48:00,163.58,163.85,163.55,163.84,170207
2018/01/16,14:49:00,163.84,163.99,163.84,163.99,206354
2018/01/16,14:50:00,164.00,164.02,163.84,163.89,229099
2018/01/16,14:51:00,163.90,164.04,163.90,164.03,139795
2018/01/16,14:52:00,164.03,164.09,163.98,164.05,205079
2018/01/16,14:53:00,164.06,164.07,163.99,164.02,140541
2018/01/16,14:54:00,164.02,164.03,163.95,163.96,113382
2018/01/16,14:55:00,163.96,164.05,163.96,164.03,90360
2018/01/16,14:56:00,164.04,164.07,164.00,164.04,78048
2018/01/16,14:57:00,164.04,164.06,164.00,164.01,135031
2018/01/16,14:58:00,164.01,164.01,163.89,163.92,132813
2018/01/16,14:59:00,163.92,164.00,163.92,163.94,50178
2018/01/16,15:00:00,163.93,163.97,163.86,163.91,60761
2018/01/16,15:01:00,163.93,164.02,163.90,164.01,77628
2018/01/16,15:02:00,164.01,164.09,164.01,164.03,237104
2018/01/16,15:03:00,164.04,164.13,164.04,164.12,95669
2018/01/16,15:04:00,164.11,164.18,164.10,164.15,58051
2018/01/16,15:05:00,164.15,164.24,164.14,164.24,137862
2018/01/16,15:06:00,164.24,164.24,164.18,164.22,79996
2018/01/16,15:07:00,164.22,164.30,164.17,164.29,176052
2018/01/16,15:08:00,164.29,164.30,164.24,164.30,86607
2018/01/16,15:09:00,164.30,164.36,164.29,164.31,96415
2018/01/16,15:10:00,164.30,164.40,164.29,164.40,222972
2018/01/16,15:11:00,164.40,164.40,164.30,164.37,367485
2018/01/16,15:12:00,164.37,164.37,164.29,164.30,37724
2018/01/16,15:13:00,164.30,164.35,164.28,164.33,136307
2018/01/16,15:14:00,164.33,164.35,164.24,164.24,77494
2018/01/16,15:15:00,164.25,164.27,164.24,164.25,133861
2018/01/16,15:16:00,164.24,164.25,164.11,164.16,171960
2018/01/16,15:17:00,164.17,164.18,164.11,164.13,84430
2018/01/16,15:18:00,164.13,164.15,164.10,164.11,113923
2018/01/16,15:19:00,164.12,164.12,164.05,164.07,148688
2018/01/16,15:20:00,164.07,164.10,164.06,164.09,99312
2018/01/16,15:21:00,164.10,164.25,164.09,164.25,81851
2018/01/16,15:22:00,164.25,164.28,164.21,164.22,147796
2018/01/16,15:23:00,164.21,164.22,164.12,164.15,53715
2018/01/16,15:24:00,164.15,164.18,164.11,164.12,102088
2018/01/16,15:25:00,164.12,164.15,164.11,164.14,92414
2018/01/16,15:26:00,164.14,164.15,164.04,164.05,57271
2018/01/16,15:27:00,164.05,164.24,164.05,164.19,110081
2018/01/16,15:28:00,164.20,164.27,164.16,164.27,74408
2018/01/16,15:29:00,164.27,164.38,164.24,164.38,99331
2018/01/16,15:30:00,164.37,164.43,164.36,164.38,155729
2018/01/16,15:31:00,164.38,164.38,164.29,164.32,170605
2018/01/16,15:32:00,164.32,164.32,164.23,164.24,44500
2018/01/16,15:33:00,164.24,164.31,164.22,164.31,115340
2018/01/16,15:34:00,164.32,164.40,164.26,164.26,163835
2018/01/16,15:35:00,164.27,164.35,164.27,164.33,88623
2018/01/16,15:36:00,164.33,164.49,164.33,164.35,204138
2018/01/16,15:37:00,164.35,164.40,164.33,164.34,74347
2018/01/16,15:38:00,164.35,164.37,164.31,164.31,85671
2018/01/16,15:39:00,164.31,164.34,164.28,164.29,36021
2018/01/16,15:40:00,164.29,164.33,164.29,164.30,51937
2018/01/16,15:41:00,164.29,164.29,164.12,164.15,119202
2018/01/16,15:42:00,164.15,164.34,164.15,164.34,65691
2018/01/16,15:43:00,164.33,164.33,164.20,164.20,24445
2018/01/16,15:44:00,164.20,164.29,164.20,164.24,80101
2018/01/16,15:45:00,164.24,164.32,164.23,164.31,91520
2018/01/16,15:46:00,164.31,164.35,164.30,164.31,127088
2018/01/16,15:47:00,164.30,164.34,164.25,164.28,159072
2018/01/16,15:48:00,164.28,164.28,164.16,164.23,101307
2018/01/16,15:49:00,164.23,164.29,164.22,164.22,87979
2018/01/16,15:50:00,164.23,164.32,164.22,164.31,97266
2018/01/16,15:51:00,164.32,164.33,164.17,164.22,272808
2018/01/16,15:52:00,164.22,164.27,164.14,164.20,109574
2018/01/16,15:53:00,164.20,164.21,164.13,164.17,96565
2018/01/16,15:54:00,164.17,164.20,164.11,164.12,125737
2018/01/16,15:55:00,164.12,164.13,164.01,164.02,144933
2018/01/16,15:56:00,164.03,164.08,163.97,164.03,408140
2018/01/16,15:57:00,164.03,164.09,164.02,164.09,137865
2018/01/16,15:58:00,164.09,164.14,164.03,164.14,219701
2018/01/16,15:59:00,164.13,164.13,164.04,164.04,202686
2018/01/16,16:00:00,164.03,164.05,163.90,164.02,732961
2018/01/17,09:31:00,164.77,164.87,164.60,164.70,294717
2018/01/17,09:32:00,164.70,164.77,164.62,164.70,298406
2018/01/17,09:33:00,164.70,164.74,164.55,164.55,183992
2018/01/17,09:34:00,164.55,164.63,164.50,164.55,174546
2018/01/17,09:35:00,164.57,164.57,164.38,164.40,324671
2018/01/17,09:36:00,164.39,164.41,164.28,164.29,407380
2018/01/17,09:37:00,164.29,164.52,164.27,164.51,245290
2018/01/17,09:38:00,164.50,164.60,164.49,164.53,130614
2018/01/17,09:39:00,164.53,164.53,164.42,164.46,146574
2018/01/17,09:40:00,164.45,164.51,164.45,164.47,25301
2018/01/17,09:41:00,164.47,164.47,164.20,164.20,390111
2018/01/17,09:42:00,164.20,164.30,164.19,164.26,235310
2018/01/17,09:43:00,164.26,164.32,164.17,164.32,139476
2018/01/17,09:44:00,164.32,164.34,164.21,164.33,202604
2018/01/17,09:45:00,164.33,164.38,164.27,164.30,108483
2018/01/17,09:46:00,164.31,164.31,164.04,164.05,248743
2018/01/17,09:47:00,164.06,164.18,164.06,164.18,144916
2018/01/17,09:48:00,164.17,164.20,164.11,164.13,86501
2018/01/17,09:49:00,164.13,164.15,164.03,164.03,156648
2018/01/17,09:50:00,164.04,164.22,164.04,164.20,94586
2018/01/17,09:51:00,164.19,164.26,164.10,164.21,146667
2018/01/17,09:52:00,164.21,164.38,164.21,164.36,104476
2018/01/17,09:53:00,164.36,164.43,164.36,164.40,138900
2018/01/17,09:54:00,164.39,164.48,164.38,164.43,117027
2018/01/17,09:55:00,164.42,164.47,164.29,164.36,88161
2018/01/17,09:56:00,164.35,164.41,164.33,164.36,409596
2018/01/17,09:57:00,164.35,164.37,164.29,164.31,47705
2018/01/17,09:58:00,164.31,164.47,164.31,164.42,167981
2018/01/17,09:59:00,164.42,164.47,164.33,164.36,54237
2018/01/17,10:00:00,164.35,164.36,164.15,164.26,211506
2018/01/17,10:01:00,164.25,164.39,164.24,164.36,80674
2018/01/17,10:02:00,164.36,164.41,164.31,164.33,77619
2018/01/17,10:03:00,164.36,164.45,164.36,164.45,75294
2018/01/17,10:04:00,164.44,164.52,164.42,164.50,88017
2018/01/17,10:05:00,164.50,164.52,164.36,164.43,47808
2018/01/17,10:06:00,164.43,164.49,164.40,164.43,32419
2018/01/17,10:07:00,164.42,164.43,164.32,164.37,32088
2018/01/17,10:08:00,164.36,164.50,164.36,164.49,60894
2018/01/17,10:09:00,164.49,164.56,164.49,164.50,130021
2018/01/17,10:10:00,164.50,164.60,164.42,164.60,53458
2018/01/17,10:11:00,164.61,164.61,164.53,164.61,131856
2018/01/17,10:12:00,164.61,164.62,164.52,164.54,77456
2018/01/17,10:13:00,164.54,164.59,164.53,164.56,136925
2018/01/17,10:14:00,164.57,164.58,164.51,164.57,21066
2018/01/17,10:15:00,164.57,164.59,164.48,164.54,54813
2018/01/17,10:16:00,164.55,164.58,164.52,164.57,21103
2018/01/17,10:17:00,164.57,164.66,164.56,164.65,92301
2018/01/17,10:18:00,164.65,164.66,164.60,164.62,53098
2018/01/17,10:19:00,164.62,164.65,164.58,164.61,18547
2018/01/17,10:20:00,164.61,164.61,164.52,164.56,81570
2018/01/17,10:21:00,164.56,164.62,164.56,164.62,24393
2018/01/17,10:22:00,164.61,164.64,164.57,164.58,35568
2018/01/17,10:23:00,164.57,164.60,164.44,164.44,72766
2018/01/17,10:24:00,164.44,164.51,164.44,164.51,48869
2018/01/17,10:25:00,164.49,164.51,164.45,164.45,34566
2018/01/17,10:26:00,164.45,164.46,164.29,164.33,74265
2018/01/17,10:27:00,164.34,164.38,164.30,164.33,112827
2018/01/17,10:28:00,164.33,164.33,164.17,164.18,141341
2018/01/17,10:29:00,164.18,164.25,164.18,164.22,114494
2018/01/17,10:30:00,164.22,164.26,164.15,164.25,135721
2018/01/17,10:31:00,164.25,164.28,164.22,164.26,105098
2018/01/17,10:32:00,164.26,164.42,164.25,164.40,189281
2018/01/17,10:33:00,164.41,164.45,164.38,164.43,64368
2018/01/17,10:34:00,164.43,164.45,164.39,164.42,57387
2018/01/17,10:35:00,164.43,164.47,164.42,164.43,39417
2018/01/17,10:36:00,164.44,164.53,164.39,164.43,60539
2018/01/17,10:37:00,164.44,164.51,164.43,164.50,38507
2018/01/17,10:38:00,164.49,164.53,164.41,164.42,29050
2018/01/17,10:39:00,164.42,164.48,164.42,164.43,22308
2018/01/17,10:40:00,164.44,164.46,164.38,164.38,98668
2018/01/17,10:41:00,164.38,164.39,164.30,164.30,44955
2018/01/17,10:42:00,164.31,164.38,164.29,164.35,44801
2018/01/17,10:43:00,164.35,164.36,164.29,164.36,25388
2018/01/17,10:44:00,164.35,164.35,164.28,164.28,16374
2018/01/17,10:45:00,164.28,164.41,164.27,164.33,40139
2018/01/17,10:46:00,164.34,164.38,164.30,164.33,30433
2018/01/17,10:47:00,164.34,164.45,164.34,164.40,122075
2018/01/17,10:48:00,164.40,164.51,164.38,164.49,63061
2018/01/17,10:49:00,164.49,164.52,164.46,164.52,23837
2018/01/17,10:50:00,164.52,164.56,164.51,164.53,67157
2018/01/17,10:51:00,164.53,164.56,164.50,164.54,33724
2018/01/17,10:52:00,164.54,164.57,164.50,164.51,50897
2018/01/17,10:53:00,164.51,164.55,164.50,164.51,25232
2018/01/17,10:54:00,164.52,164.52,164.46,164.50,13684
2018/01/17,10:55:00,164.50,164.51,164.46,164.47,17290
2018/01/17,10:56:00,164.47,164.51,164.45,164.49,30042
2018/01/17,10:57:00,164.49,164.53,164.49,164.49,25780
2018/01/17,10:58:00,164.49,164.57,164.49,164.53,27823
2018/01/17,10:59:00,164.54,164.61,164.53,164.58,35782
2018/01/17,11:00:00,164.57,164.59,164.55,164.59,31610
2018/01/17,11:01:00,164.60,164.60,164.57,164.60,21033
2018/01/17,11:02:00,164.60,164.61,164.52,164.53,41899
2018/01/17,11:03:00,164.53,164.56,164.53,164.55,18855
2018/01/17,11:04:00,164.55,164.61,164.55,164.61,23671
2018/01/17,11:05:00,164.61,164.61,164.52,164.54,25215
2018/01/17,11:06:00,164.54,164.56,164.52,164.55,7894
2018/01/17,11:07:00,164.55,164.56,164.46,164.47,24046
2018/01/17,11:08:00,164.47,164.50,164.47,164.49,38356
2018/01/17,11:09:00,164.50,164.59,164.48,164.59,319930
2018/01/17,11:10:00,164.59,164.76,164.59,164.76,459816
2018/01/17,11:11:00,164.76,164.77,164.71,164.74,107196
2018/01/17,11:12:00,164.74,164.81,164.69,164.78,79896
2018/01/17,11:13:00,164.78,164.84,164.78,164.83,168857
2018/01/17,11:14:00,164.83,164.86,164.79,164.85,81459
2018/01/17,11:15:00,164.86,164.87,164.82,164.87,40225
2018/01/17,11:16:00,164.86,164.98,164.86,164.97,189560
2018/01/17,11:17:00,164.97,165.01,164.97,165.00,196743
2018/01/17,11:18:00,165.00,165.04,164.99,165.02,54595
2018/01/17,11:19:00,165.02,165.02,164.96,164.97,39719
2018/01/17,11:20:00,164.97,165.00,164.97,165.00,28488
2018/01/17,11:21:00,164.99,165.02,164.98,164.99,24259
2018/01/17,11:22:00,164.98,164.99,164.93,164.93,27243
2018/01/17,11:23:00,164.93,164.96,164.92,164.93,23697
2018/01/17,11:24:00,164.93,164.95,164.91,164.92,7554
2018/01/17,11:25:00,164.92,164.93,164.82,164.86,297697
2018/01/17,11:26:00,164.86,164.90,164.86,164.89,21156
2018/01/17,11:27:00,164.90,164.91,164.85,164.86,31384
2018/01/17,11:28:00,164.86,164.86,164.80,164.83,38043
2018/01/17,11:29:00,164.83,164.85,164.79,164.79,35496
2018/01/17,11:30:00,164.79,164.82,164.78,164.81,16917
2018/01/17,11:31:00,164.81,164.84,164.79,164.81,131767
2018/01/17,11:32:00,164.82,164.85,164.82,164.83,41265
2018/01/17,11:33:00,164.83,164.87,164.80,164.82,35839
2018/01/17,11:34:00,164.81,164.86,164.80,164.86,20101
2018/01/17,11:35:00,164.86,164.90,164.86,164.88,26745
2018/01/17,11:36:00,164.88,164.89,164.85,164.85,16369
2018/01/17,11:37:00,164.84,164.85,164.81,164.83,39782
2018/01/17,11:38:00,164.83,164.84,164.75,164.76,47091
2018/01/17,11:39:00,164.76,164.76,164.69,164.71,68466
2018/01/17,11:40:00,164.71,164.74,164.70,164.74,159156
2018/01/17,11:41:00,164.74,164.76,164.73,164.75,41415
2018/01/17,11:42:00,164.75,164.76,164.72,164.72,11204
2018/01/17,11:43:00,164.72,164.75,164.72,164.74,31753
2018/01/17,11:44:00,164.74,164.74,164.69,164.73,52516
2018/01/17,11:45:00,164.72,164.72,164.69,164.69,23473
2018/01/17,11:46:00,164.69,164.75,164.69,164.73,49694
2018/01/17,11:47:00,164.73,164.74,164.70,164.71,59131
2018/01/17,11:48:00,164.72,164.72,164.66,164.67,40626
2018/01/17,11:49:00,164.67,164.72,164.66,164.71,20278
2018/01/17,11:50:00,164.71,164.73,164.71,164.71,31769
2018/01/17,11:51:00,164.72,164.72,164.70,164.71,14543
2018/01/17,11:52:00,164.71,164.74,164.70,164.74,46215
2018/01/17,11:53:00,164.73,164.74,164.67,164.69,44724
2018/01/17,11:54:00,164.69,164.70,164.66,164.68,28146
2018/01/17,11:55:00,164.69,164.73,164.69,164.73,105903
2018/01/17,11:56:00,164.73,164.76,164.71,164.75,54621
2018/01/17,11:57:00,164.76,164.80,164.76,164.78,52864
2018/01/17,11:58:00,164.77,164.78,164.73,164.74,52628
2018/01/17,11:59:00,164.74,164.77,164.74,164.75,56312
2018/01/17,12:00:00,164.75,164.78,164.73,164.75,52045
2018/01/17,12:01:00,164.75,164.84,164.74,164.84,31770
2018/01/17,12:02:00,164.83,164.83,164.78,164.80,13085
2018/01/17,12:03:00,164.79,164.83,164.79,164.82,16387
2018/01/17,12:04:00,164.82,164.84,164.82,164.83,41402
2018/01/17,12:05:00,164.83,164.88,164.81,164.81,227265
2018/01/17,12:06:00,164.81,164.84,164.80,164.84,17760
2018/01/17,12:07:00,164.84,164.84,164.81,164.82,11235
2018/01/17,12:08:00,164.83,164.84,164.79,164.80,33438
2018/01/17,12:09:00,164.80,164.85,164.80,164.85,35888
2018/01/17,12:10:00,164.85,164.85,164.83,164.85,147455
2018/01/17,12:11:00,164.85,164.85,164.74,164.74,32954
2018/01/17,12:12:00,164.74,164.77,164.74,164.77,20877
2018/01/17,12:13:00,164.77,164.77,164.74,164.77,11993
2018/01/17,12:14:00,164.77,164.79,164.77,164.78,27250
2018/01/17,12:15:00,164.78,164.83,164.78,164.81,45121
2018/01/17,12:16:00,164.83,164.83,164.77,164.77,21713
2018/01/17,12:17:00,164.78,164.81,164.77,164.80,48085
2018/01/17,12:18:00,164.80,164.82,164.79,164.81,32914
2018/01/17,12:19:00,164.81,164.82,164.79,164.82,14948
2018/01/17,12:20:00,164.82,164.84,164.81,164.83,15597
2018/01/17,12:21:00,164.83,164.84,164.80,164.81,13486
2018/01/17,12:22:00,164.80,164.82,164.77,164.82,40634
2018/01/17,12:23:00,164.82,164.82,164.76,164.79,19536
2018/01/17,12:24:00,164.78,164.94,164.78,164.94,112588
2018/01/17,12:25:00,164.93,164.94,164.89,164.90,61042
2018/01/17,12:26:00,164.90,164.92,164.90,164.91,27941
2018/01/17,12:27:00,164.90,164.95,164.90,164.92,31005
2018/01/17,12:28:00,164.93,164.93,164.91,164.92,30259
2018/01/17,12:29:00,164.91,164.92,164.88,164.91,120419
2018/01/17,12:30:00,164.91,164.92,164.87,164.89,41947
2018/01/17,12:31:00,164.89,164.90,164.86,164.88,130541
2018/01/17,12:32:00,164.88,164.94,164.88,164.94,23237
2018/01/17,12:33:00,164.94,164.94,164.89,164.91,166071
2018/01/17,12:34:00,164.91,164.91,164.88,164.90,60874
2018/01/17,12:35:00,164.90,164.92,164.89,164.90,22191
2018/01/17,12:36:00,164.90,164.93,164.89,164.93,27150
2018/01/17,12:37:00,164.93,164.94,164.89,164.94,46536
2018/01/17,12:38:00,164.94,165.04,164.94,165.00,126087
2018/01/17,12:39:00,165.00,165.12,164.96,165.10,142204
2018/01/17,12:40:00,165.11,165.14,165.11,165.13,81586
2018/01/17,12:41:00,165.13,165.14,165.09,165.10,49950
2018/01/17,12:42:00,165.10,165.12,165.09,165.09,24408
2018/01/17,12:43:00,165.09,165.10,165.06,165.06,22677
2018/01/17,12:44:00,165.07,165.08,165.05,165.06,27976
2018/01/17,12:45:00,165.06,165.07,165.05,165.07,106304
2018/01/17,12:46:00,165.07,165.07,165.04,165.07,23092
2018/01/17,12:47:00,165.07,165.08,165.00,165.04,46830
2018/01/17,12:48:00,165.04,165.10,165.03,165.10,23642
2018/01/17,12:49:00,165.10,165.10,165.04,165.07,65437
2018/01/17,12:50:00,165.07,165.10,165.06,165.07,35145
2018/01/17,12:51:00,165.07,165.11,165.07,165.09,14627
2018/01/17,12:52:00,165.09,165.10,165.07,165.07,66730
2018/01/17,12:53:00,165.07,165.10,165.07,165.09,17931
2018/01/17,12:54:00,165.09,165.12,165.09,165.11,14729
2018/01/17,12:55:00,165.12,165.20,165.11,165.18,366673
2018/01/17,12:56:00,165.18,165.23,165.17,165.19,144331
2018/01/17,12:57:00,165.19,165.19,165.16,165.18,51747
2018/01/17,12:58:00,165.18,165.20,165.16,165.17,21767
2018/01/17,12:59:00,165.17,165.22,165.17,165.20,618659
2018/01/17,13:00:00,165.20,165.26,165.18,165.25,53794
2018/01/17,13:01:00,165.25,165.31,165.24,165.30,63341
2018/01/17,13:02:00,165.30,165.40,165.29,165.40,195068
2018/01/17,13:03:00,165.40,165.40,165.36,165.36,93677
2018/01/17,13:04:00,165.36,165.40,165.33,165.34,161092
2018/01/17,13:05:00,165.34,165.39,165.30,165.30,118507
2018/01/17,13:06:00,165.30,165.35,165.29,165.34,49717
2018/01/17,13:07:00,165.34,165.37,165.29,165.30,54324
2018/01/17,13:08:00,165.30,165.31,165.25,165.26,69915
2018/01/17,13:09:00,165.26,165.27,165.20,165.21,39633
2018/01/17,13:10:00,165.21,165.24,165.19,165.21,170122
2018/01/17,13:11:00,165.21,165.24,165.18,165.22,73613
2018/01/17,13:12:00,165.23,165.24,165.21,165.22,134230
2018/01/17,13:13:00,165.22,165.33,165.22,165.28,94892
2018/01/17,13:14:00,165.28,165.30,165.27,165.29,29929
2018/01/17,13:15:00,165.29,165.29,165.26,165.29,17505
2018/01/17,13:16:00,165.28,165.30,165.23,165.23,450733
2018/01/17,13:17:00,165.24,165.25,165.21,165.21,162579
2018/01/17,13:18:00,165.22,165.26,165.21,165.24,49077
2018/01/17,13:19:00,165.24,165.32,165.24,165.30,30260
2018/01/17,13:20:00,165.30,165.30,165.26,165.30,450995
2018/01/17,13:21:00,165.30,165.32,165.27,165.32,16795
2018/01/17,13:22:00,165.32,165.33,165.28,165.32,39710
2018/01/17,13:23:00,165.33,165.35,165.29,165.35,40980
2018/01/17,13:24:00,165.34,165.42,165.34,165.42,47963
2018/01/17,13:25:00,165.41,165.47,165.41,165.44,60243
2018/01/17,13:26:00,165.44,165.49,165.43,165.45,109292
2018/01/17,13:27:00,165.46,165.48,165.42,165.43,197699
2018/01/17,13:28:00,165.43,165.46,165.43,165.45,29227
2018/01/17,13:29:00,165.45,165.49,165.42,165.43,38121
2018/01/17,13:30:00,165.42,165.47,165.41,165.47,24157
2018/01/17,13:31:00,165.47,165.49,165.45,165.45,15070
2018/01/17,13:32:00,165.45,165.47,165.41,165.42,48908
2018/01/17,13:33:00,165.42,165.51,165.42,165.49,92781
2018/01/17,13:34:00,165.49,165.50,165.45,165.47,45547
2018/01/17,13:35:00,165.47,165.48,165.42,165.42,43272
2018/01/17,13:36:00,165.42,165.43,165.41,165.43,8225
2018/01/17,13:37:00,165.43,165.44,165.39,165.42,72066
2018/01/17,13:38:00,165.42,165.44,165.41,165.42,9111
2018/01/17,13:39:00,165.42,165.53,165.42,165.51,44103
2018/01/17,13:40:00,165.51,165.51,165.47,165.50,20298
2018/01/17,13:41:00,165.50,165.53,165.48,165.48,48296
2018/01/17,13:42:00,165.48,165.52,165.48,165.51,20092
2018/01/17,13:43:00,165.52,165.55,165.51,165.53,63062
2018/01/17,13:44:00,165.52,165.56,165.52,165.54,31981
2018/01/17,13:45:00,165.55,165.56,165.53,165.53,16468
2018/01/17,13:46:00,165.53,165.55,165.45,165.46,40933
2018/01/17,13:47:00,165.45,165.51,165.45,165.49,19413
2018/01/17,13:48:00,165.49,165.51,165.45,165.46,13539
2018/01/17,13:49:00,165.44,165.44,165.40,165.41,13120
2018/01/17,13:50:00,165.41,165.41,165.37,165.39,24341
2018/01/17,13:51:00,165.40,165.40,165.34,165.36,32505
2018/01/17,13:52:00,165.36,165.39,165.35,165.39,47168
2018/01/17,13:53:00,165.40,165.43,165.39,165.43,40755
2018/01/17,13:54:00,165.43,165.45,165.40,165.40,15093
2018/01/17,13:55:00,165.40,165.43,165.40,165.41,13540
2018/01/17,13:56:00,165.42,165.48,165.42,165.45,43238
2018/01/17,13:57:00,165.45,165.46,165.41,165.42,15577
2018/01/17,13:58:00,165.41,165.41,165.37,165.37,19669
2018/01/17,13:59:00,165.38,165.38,165.30,165.31,37361
2018/01/17,14:00:00,165.32,165.35,165.31,165.32,32178
2018/01/17,14:01:00,165.32,165.37,165.31,165.37,27631
2018/01/17,14:02:00,165.37,165.41,165.35,165.40,43271
2018/01/17,14:03:00,165.41,165.45,165.41,165.45,61180
2018/01/17,14:04:00,165.45,165.47,165.39,165.47,15539
2018/01/17,14:05:00,165.46,165.52,165.44,165.50,68187
2018/01/17,14:06:00,165.51,165.57,165.50,165.56,92414
2018/01/17,14:07:00,165.56,165.64,165.55,165.63,73104
2018/01/17,14:08:00,165.63,165.64,165.58,165.60,26483
2018/01/17,14:09:00,165.59,165.61,165.57,165.59,26524
2018/01/17,14:10:00,165.59,165.60,165.54,165.55,31578
2018/01/17,14:11:00,165.56,165.57,165.53,165.54,14450
2018/01/17,14:12:00,165.53,165.55,165.52,165.52,22756
2018/01/17,14:13:00,165.52,165.56,165.50,165.54,13351
2018/01/17,14:14:00,165.54,165.58,165.54,165.55,141544
2018/01/17,14:15:00,165.54,165.59,165.54,165.59,31946
2018/01/17,14:16:00,165.59,165.60,165.57,165.59,41491
2018/01/17,14:17:00,165.58,165.60,165.58,165.59,42144
2018/01/17,14:18:00,165.59,165.63,165.59,165.63,39262
2018/01/17,14:19:00,165.63,165.63,165.60,165.62,19159
2018/01/17,14:20:00,165.62,165.63,165.60,165.63,67578
2018/01/17,14:21:00,165.62,165.69,165.62,165.67,171245
2018/01/17,14:22:00,165.67,165.70,165.66,165.70,145142
2018/01/17,14:23:00,165.69,165.69,165.65,165.65,19869
2018/01/17,14:24:00,165.65,165.67,165.62,165.67,17271
2018/01/17,14:25:00,165.68,165.68,165.61,165.61,10313
2018/01/17,14:26:00,165.61,165.61,165.58,165.59,23250
2018/01/17,14:27:00,165.60,165.62,165.60,165.61,62843
2018/01/17,14:28:00,165.62,165.64,165.60,165.62,30682
2018/01/17,14:29:00,165.61,165.62,165.58,165.59,47404
2018/01/17,14:30:00,165.59,165.62,165.56,165.56,38904
2018/01/17,14:31:00,165.57,165.61,165.56,165.58,43445
2018/01/17,14:32:00,165.58,165.61,165.58,165.60,15563
2018/01/17,14:33:00,165.59,165.62,165.58,165.61,15527
2018/01/17,14:34:00,165.61,165.62,165.61,165.62,34075
2018/01/17,14:35:00,165.62,165.65,165.61,165.62,63896
2018/01/17,14:36:00,165.62,165.64,165.60,165.62,31038
2018/01/17,14:37:00,165.63,165.71,165.62,165.71,237825
2018/01/17,14:38:00,165.71,165.72,165.66,165.68,30547
2018/01/17,14:39:00,165.67,165.70,165.65,165.70,29456
2018/01/17,14:40:00,165.70,165.72,165.69,165.70,36912
2018/01/17,14:41:00,165.69,165.74,165.69,165.73,32592
2018/01/17,14:42:00,165.73,165.73,165.62,165.62,77645
2018/01/17,14:43:00,165.62,165.65,165.60,165.64,74959
2018/01/17,14:44:00,165.65,165.67,165.62,165.67,68077
2018/01/17,14:45:00,165.66,165.68,165.65,165.66,33218
2018/01/17,14:46:00,165.67,165.71,165.66,165.71,28602
2018/01/17,14:47:00,165.71,165.71,165.68,165.69,25195
2018/01/17,14:48:00,165.69,165.74,165.68,165.74,184479
2018/01/17,14:49:00,165.74,165.79,165.74,165.78,49635
2018/01/17,14:50:00,165.78,165.79,165.75,165.77,42228
2018/01/17,14:51:00,165.77,165.79,165.75,165.77,41980
2018/01/17,14:52:00,165.77,165.82,165.76,165.79,41043
2018/01/17,14:53:00,165.78,165.80,165.77,165.79,29084
2018/01/17,14:54:00,165.80,165.86,165.80,165.83,51321
2018/01/17,14:55:00,165.83,165.83,165.79,165.80,14317
2018/01/17,14:56:00,165.80,165.83,165.80,165.82,24133
2018/01/17,14:57:00,165.81,165.83,165.77,165.77,79644
2018/01/17,14:58:00,165.77,165.79,165.76,165.78,34516
2018/01/17,14:59:00,165.80,165.80,165.75,165.77,54065
2018/01/17,15:00:00,165.77,165.80,165.75,165.80,54524
2018/01/17,15:01:00,165.79,165.83,165.77,165.83,307351
2018/01/17,15:02:00,165.83,165.89,165.83,165.89,191531
2018/01/17,15:03:00,165.89,165.94,165.88,165.93,211829
2018/01/17,15:04:00,165.93,165.97,165.92,165.97,30678
2018/01/17,15:05:00,165.97,165.97,165.93,165.95,30818
2018/01/17,15:06:00,165.95,165.96,165.94,165.96,7579
2018/01/17,15:07:00,165.96,166.01,165.95,165.97,84564
2018/01/17,15:08:00,165.97,165.99,165.92,165.99,58038
2018/01/17,15:09:00,165.99,166.02,165.98,166.01,35731
2018/01/17,15:10:00,166.01,166.03,166.00,166.02,185687
2018/01/17,15:11:00,166.02,166.04,165.98,166.00,38038
2018/01/17,15:12:00,166.00,166.01,165.98,165.98,27249
2018/01/17,15:13:00,165.98,166.01,165.97,165.97,68353
2018/01/17,15:14:00,165.97,165.98,165.93,165.96,55620
2018/01/17,15:15:00,165.97,165.99,165.93,165.94,31756
2018/01/17,15:16:00,165.94,165.99,165.92,165.95,67678
2018/01/17,15:17:00,165.96,165.98,165.94,165.96,31216
2018/01/17,15:18:00,165.96,165.98,165.94,165.95,15233
2018/01/17,15:19:00,165.95,165.97,165.93,165.94,12394
2018/01/17,15:20:00,165.93,165.96,165.93,165.95,17658
2018/01/17,15:21:00,165.94,165.94,165.89,165.89,30218
2018/01/17,15:22:00,165.89,165.89,165.85,165.87,42495
2018/01/17,15:23:00,165.87,165.88,165.82,165.83,51345
2018/01/17,15:24:00,165.83,165.83,165.81,165.81,82896
2018/01/17,15:25:00,165.81,165.84,165.77,165.77,37764
2018/01/17,15:26:00,165.77,165.78,165.74,165.78,54438
2018/01/17,15:27:00,165.77,165.77,165.73,165.76,19970
2018/01/17,15:28:00,165.76,165.84,165.76,165.84,58846
2018/01/17,15:29:00,165.84,165.88,165.83,165.83,37618
2018/01/17,15:30:00,165.83,165.83,165.66,165.70,225062
2018/01/17,15:31:00,165.71,165.75,165.69,165.75,60278
2018/01/17,15:32:00,165.75,165.79,165.72,165.73,39181
2018/01/17,15:33:00,165.73,165.73,165.69,165.72,16655
2018/01/17,15:34:00,165.74,165.78,165.73,165.73,31893
2018/01/17,15:35:00,165.73,165.77,165.73,165.77,15377
2018/01/17,15:36:00,165.78,165.80,165.75,165.75,28844
2018/01/17,15:37:00,165.75,165.83,165.75,165.82,21868
2018/01/17,15:38:00,165.82,165.89,165.81,165.86,112517
2018/01/17,15:39:00,165.87,165.90,165.86,165.87,42140
2018/01/17,15:40:00,165.88,165.92,165.87,165.90,20363
2018/01/17,15:41:00,165.91,165.94,165.88,165.93,88248
2018/01/17,15:42:00,165.94,165.94,165.91,165.92,38976
2018/01/17,15:43:00,165.92,165.96,165.89,165.96,92482
2018/01/17,15:44:00,165.96,165.96,165.93,165.93,35211
2018/01/17,15:45:00,165.93,165.96,165.92,165.93,30252
2018/01/17,15:46:00,165.92,165.93,165.86,165.86,75730
2018/01/17,15:47:00,165.86,165.86,165.82,165.82,45262
2018/01/17,15:48:00,165.82,165.84,165.80,165.80,50625
2018/01/17,15:49:00,165.80,165.83,165.79,165.83,95631
2018/01/17,15:50:00,165.83,165.89,165.81,165.89,239521
2018/01/17,15:51:00,165.90,165.96,165.83,165.83,154491
2018/01/17,15:52:00,165.84,165.84,165.78,165.78,202964
2018/01/17,15:53:00,165.78,165.79,165.76,165.77,56966
2018/01/17,15:54:00,165.77,165.77,165.71,165.75,160241
2018/01/17,15:55:00,165.75,165.76,165.71,165.71,69984
2018/01/17,15:56:00,165.72,165.74,165.69,165.70,70236
2018/01/17,15:57:00,165.70,165.72,165.65,165.70,277709
2018/01/17,15:58:00,165.70,165.75,165.69,165.73,104479
2018/01/17,15:59:00,165.74,165.76,165.68,165.74,255230
2018/01/17,16:00:00,165.74,165.81,165.70,165.79,710427
2018/01/18,09:31:00,165.55,165.64,165.47,165.51,187757
2018/01/18,09:32:00,165.51,165.67,165.48,165.65,106243
2018/01/18,09:33:00,165.65,165.74,165.63,165.68,183481
2018/01/18,09:34:00,165.67,165.71,165.59,165.63,213006
2018/01/18,09:35:00,165.63,165.66,165.48,165.50,176466
2018/01/18,09:36:00,165.49,165.70,165.47,165.65,238997
2018/01/18,09:37:00,165.66,165.76,165.64,165.76,108421
2018/01/18,09:38:00,165.76,165.80,165.73,165.75,166204
2018/01/18,09:39:00,165.75,165.89,165.75,165.83,112259
2018/01/18,09:40:00,165.85,165.86,165.73,165.78,186655
2018/01/18,09:41:00,165.78,165.83,165.77,165.78,63357
2018/01/18,09:42:00,165.77,165.79,165.72,165.72,77856
2018/01/18,09:43:00,165.71,165.84,165.68,165.80,121781
2018/01/18,09:44:00,165.80,165.80,165.65,165.68,85252
2018/01/18,09:45:00,165.69,165.72,165.57,165.57,137058
2018/01/18,09:46:00,165.57,165.76,165.57,165.65,224345
2018/01/18,09:47:00,165.65,165.70,165.59,165.66,111777
2018/01/18,09:48:00,165.65,165.78,165.65,165.71,96099
2018/01/18,09:49:00,165.73,165.74,165.63,165.68,67619
2018/01/18,09:50:00,165.69,165.77,165.69,165.69,60509
2018/01/18,09:51:00,165.69,165.74,165.66,165.67,60670
2018/01/18,09:52:00,165.67,165.71,165.56,165.56,193245
2018/01/18,09:53:00,165.56,165.62,165.52,165.60,78028
2018/01/18,09:54:00,165.60,165.70,165.58,165.68,44448
2018/01/18,09:55:00,165.68,165.68,165.60,165.61,51832
2018/01/18,09:56:00,165.61,165.68,165.58,165.67,39246
2018/01/18,09:57:00,165.68,165.75,165.67,165.73,66088
2018/01/18,09:58:00,165.73,165.79,165.73,165.76,33486
2018/01/18,09:59:00,165.76,165.81,165.65,165.65,43382
2018/01/18,10:00:00,165.65,165.71,165.64,165.71,46149
2018/01/18,10:01:00,165.71,165.73,165.57,165.60,61419
2018/01/18,10:02:00,165.61,165.62,165.44,165.48,117853
2018/01/18,10:03:00,165.48,165.51,165.36,165.39,78680
2018/01/18,10:04:00,165.39,165.49,165.39,165.44,141391
2018/01/18,10:05:00,165.43,165.44,165.34,165.34,158084
2018/01/18,10:06:00,165.33,165.42,165.33,165.38,51199
2018/01/18,10:07:00,165.38,165.45,165.31,165.33,75534
2018/01/18,10:08:00,165.33,165.46,165.32,165.39,28775
2018/01/18,10:09:00,165.40,165.43,165.36,165.39,89141
2018/01/18,10:10:00,165.39,165.39,165.25,165.27,111674
2018/01/18,10:11:00,165.27,165.32,165.21,165.31,79775
2018/01/18,10:12:00,165.31,165.34,165.19,165.31,135179
2018/01/18,10:13:00,165.32,165.33,165.24,165.26,49848
2018/01/18,10:14:00,165.27,165.27,165.14,165.15,88167
2018/01/18,10:15:00,165.15,165.26,165.14,165.19,149905
2018/01/18,10:16:00,165.19,165.24,165.14,165.24,124484
2018/01/18,10:17:00,165.24,165.36,165.23,165.35,57187
2018/01/18,10:18:00,165.35,165.38,165.27,165.31,91573
2018/01/18,10:19:00,165.31,165.35,165.29,165.30,39778
2018/01/18,10:20:00,165.30,165.44,165.30,165.43,62191
2018/01/18,10:21:00,165.44,165.52,165.39,165.39,145912
2018/01/18,10:22:00,165.40,165.40,165.31,165.32,163341
2018/01/18,10:23:00,165.31,165.33,165.23,165.28,131887
2018/01/18,10:24:00,165.28,165.30,165.24,165.29,30535
2018/01/18,10:25:00,165.27,165.29,165.18,165.20,79897
2018/01/18,10:26:00,165.20,165.28,165.20,165.24,183700
2018/01/18,10:27:00,165.24,165.38,165.21,165.37,75686
2018/01/18,10:28:00,165.36,165.38,165.31,165.38,34411
2018/01/18,10:29:00,165.38,165.45,165.38,165.44,90697
2018/01/18,10:30:00,165.44,165.44,165.38,165.44,128978
2018/01/18,10:31:00,165.44,165.56,165.42,165.50,94357
2018/01/18,10:32:00,165.50,165.57,165.49,165.54,102083
2018/01/18,10:33:00,165.54,165.59,165.52,165.55,187933
2018/01/18,10:34:00,165.55,165.64,165.55,165.61,79357
2018/01/18,10:35:00,165.61,165.61,165.56,165.56,23250
2018/01/18,10:36:00,165.56,165.58,165.55,165.57,32718
2018/01/18,10:37:00,165.56,165.60,165.56,165.58,35149
2018/01/18,10:38:00,165.58,165.60,165.51,165.54,32904
2018/01/18,10:39:00,165.54,165.62,165.52,165.57,91088
2018/01/18,10:40:00,165.58,165.67,165.58,165.65,53675
2018/01/18,10:41:00,165.64,165.65,165.57,165.60,53003
2018/01/18,10:42:00,165.60,165.64,165.59,165.62,24486
2018/01/18,10:43:00,165.62,165.63,165.52,165.53,36284
2018/01/18,10:44:00,165.53,165.64,165.53,165.64,67252
2018/01/18,10:45:00,165.64,165.70,165.63,165.69,44810
2018/01/18,10:46:00,165.69,165.77,165.68,165.76,33603
2018/01/18,10:47:00,165.76,165.76,165.71,165.74,20069
2018/01/18,10:48:00,165.74,165.75,165.71,165.71,33748
2018/01/18,10:49:00,165.70,165.72,165.62,165.66,73569
2018/01/18,10:50:00,165.66,165.66,165.62,165.64,54932
2018/01/18,10:51:00,165.64,165.66,165.60,165.65,20898
2018/01/18,10:52:00,165.65,165.65,165.56,165.58,29758
2018/01/18,10:53:00,165.58,165.69,165.58,165.69,35479
2018/01/18,10:54:00,165.68,165.77,165.68,165.75,37565
2018/01/18,10:55:00,165.76,165.81,165.74,165.76,72029
2018/01/18,10:56:00,165.76,165.77,165.70,165.73,28123
2018/01/18,10:57:00,165.73,165.73,165.66,165.68,58711
2018/01/18,10:58:00,165.68,165.69,165.66,165.66,21034
2018/01/18,10:59:00,165.67,165.67,165.61,165.62,45383
2018/01/18,11:00:00,165.62,165.65,165.53,165.53,96822
2018/01/18,11:01:00,165.53,165.55,165.47,165.55,80161
2018/01/18,11:02:00,165.55,165.62,165.54,165.60,28519
2018/01/18,11:03:00,165.60,165.62,165.56,165.61,53846
2018/01/18,11:04:00,165.61,165.66,165.56,165.66,35991
2018/01/18,11:05:00,165.66,165.70,165.66,165.68,45883
2018/01/18,11:06:00,165.69,165.69,165.62,165.63,13960
2018/01/18,11:07:00,165.63,165.68,165.63,165.68,11238
2018/01/18,11:08:00,165.67,165.69,165.64,165.68,64335
2018/01/18,11:09:00,165.68,165.70,165.62,165.62,21464
2018/01/18,11:10:00,165.62,165.66,165.59,165.66,14716
2018/01/18,11:11:00,165.67,165.68,165.61,165.67,24078
2018/01/18,11:12:00,165.68,165.73,165.65,165.65,22395
2018/01/18,11:13:00,165.65,165.72,165.65,165.72,13665
2018/01/18,11:14:00,165.72,165.77,165.69,165.77,55432
2018/01/18,11:15:00,165.76,165.78,165.73,165.78,49385
2018/01/18,11:16:00,165.78,165.80,165.77,165.78,23087
2018/01/18,11:17:00,165.78,165.80,165.76,165.78,26508
2018/01/18,11:18:00,165.79,165.81,165.77,165.80,123418
2018/01/18,11:19:00,165.80,165.85,165.79,165.80,34675
2018/01/18,11:20:00,165.80,165.91,165.80,165.90,159258
2018/01/18,11:21:00,165.90,165.94,165.86,165.92,74251
2018/01/18,11:22:00,165.92,165.93,165.87,165.88,61161
2018/01/18,11:23:00,165.88,165.93,165.80,165.80,118273
2018/01/18,11:24:00,165.80,165.82,165.73,165.79,157903
2018/01/18,11:25:00,165.79,165.81,165.58,165.61,170676
2018/01/18,11:26:00,165.61,165.69,165.61,165.68,59102
2018/01/18,11:27:00,165.68,165.74,165.65,165.71,48114
2018/01/18,11:28:00,165.71,165.75,165.68,165.71,55043
2018/01/18,11:29:00,165.71,165.71,165.56,165.56,50028
2018/01/18,11:30:00,165.56,165.71,165.56,165.65,23586
2018/01/18,11:31:00,165.65,165.69,165.64,165.69,25586
2018/01/18,11:32:00,165.69,165.71,165.69,165.71,9148
2018/01/18,11:33:00,165.72,165.78,165.72,165.75,32681
2018/01/18,11:34:00,165.75,165.81,165.72,165.72,73285
2018/01/18,11:35:00,165.73,165.80,165.71,165.80,22332
2018/01/18,11:36:00,165.79,165.79,165.71,165.72,33428
2018/01/18,11:37:00,165.73,165.75,165.70,165.72,32657
2018/01/18,11:38:00,165.70,165.73,165.69,165.71,36292
2018/01/18,11:39:00,165.72,165.73,165.64,165.64,31389
2018/01/18,11:40:00,165.64,165.65,165.59,165.59,21920
2018/01/18,11:41:00,165.58,165.59,165.52,165.56,34230
2018/01/18,11:42:00,165.56,165.59,165.51,165.54,56178
2018/01/18,11:43:00,165.53,165.62,165.53,165.61,29084
2018/01/18,11:44:00,165.61,165.62,165.47,165.49,36680
2018/01/18,11:45:00,165.52,165.56,165.50,165.54,37594
2018/01/18,11:46:00,165.54,165.55,165.35,165.38,213291
2018/01/18,11:47:00,165.38,165.45,165.37,165.42,46195
2018/01/18,11:48:00,165.41,165.49,165.40,165.47,69476
2018/01/18,11:49:00,165.47,165.53,165.47,165.51,28954
2018/01/18,11:50:00,165.51,165.54,165.48,165.53,31077
2018/01/18,11:51:00,165.53,165.53,165.45,165.53,25868
2018/01/18,11:52:00,165.53,165.55,165.51,165.54,9961
2018/01/18,11:53:00,165.54,165.62,165.54,165.58,27721
2018/01/18,11:54:00,165.58,165.60,165.57,165.58,17803
2018/01/18,11:55:00,165.58,165.63,165.57,165.61,12797
2018/01/18,11:56:00,165.61,165.61,165.56,165.58,25120
2018/01/18,11:57:00,165.59,165.65,165.59,165.64,32208
2018/01/18,11:58:00,165.64,165.66,165.63,165.63,14549
2018/01/18,11:59:00,165.63,165.66,165.60,165.61,11277
2018/01/18,12:00:00,165.61,165.64,165.59,165.61,9528
2018/01/18,12:01:00,165.60,165.63,165.58,165.62,21259
2018/01/18,12:02:00,165.62,165.65,165.61,165.61,7368
2018/01/18,12:03:00,165.62,165.64,165.60,165.64,8648
2018/01/18,12:04:00,165.64,165.73,165.64,165.73,22238
2018/01/18,12:05:00,165.73,165.75,165.72,165.74,27125
2018/01/18,12:06:00,165.75,165.75,165.72,165.75,4560
2018/01/18,12:07:00,165.75,165.77,165.74,165.77,18873
2018/01/18,12:08:00,165.77,165.77,165.74,165.76,12232
2018/01/18,12:09:00,165.76,165.77,165.74,165.75,18247
2018/01/18,12:10:00,165.75,165.76,165.74,165.74,11151
2018/01/18,12:11:00,165.74,165.77,165.74,165.77,8378
2018/01/18,12:12:00,165.77,165.80,165.77,165.79,11465
2018/01/18,12:13:00,165.80,165.82,165.78,165.79,57041
2018/01/18,12:14:00,165.79,165.85,165.79,165.85,18495
2018/01/18,12:15:00,165.85,165.86,165.83,165.84,31350
2018/01/18,12:16:00,165.85,165.91,165.85,165.87,78475
2018/01/18,12:17:00,165.87,165.89,165.85,165.87,22118
2018/01/18,12:18:00,165.86,165.88,165.84,165.87,22609
2018/01/18,12:19:00,165.87,165.91,165.84,165.84,8613
2018/01/18,12:20:00,165.84,165.88,165.84,165.87,14922
2018/01/18,12:21:00,165.87,165.89,165.86,165.89,8652
2018/01/18,12:22:00,165.88,165.89,165.85,165.86,8955
2018/01/18,12:23:00,165.86,165.87,165.83,165.84,14115
2018/01/18,12:24:00,165.83,165.83,165.79,165.80,31924
2018/01/18,12:25:00,165.80,165.82,165.80,165.80,228527
2018/01/18,12:26:00,165.80,165.83,165.78,165.83,6366
2018/01/18,12:27:00,165.82,165.87,165.82,165.87,17356
2018/01/18,12:28:00,165.87,165.89,165.84,165.87,8587
2018/01/18,12:29:00,165.89,165.91,165.88,165.91,38125
2018/01/18,12:30:00,165.91,165.94,165.90,165.93,11552
2018/01/18,12:31:00,165.93,165.94,165.91,165.92,44013
2018/01/18,12:32:00,165.92,165.94,165.89,165.90,478717
2018/01/18,12:33:00,165.90,165.91,165.88,165.90,30091
2018/01/18,12:34:00,165.89,165.92,165.87,165.92,16244
2018/01/18,12:35:00,165.92,165.99,165.91,165.97,43888
2018/01/18,12:36:00,165.97,166.00,165.97,165.98,15902
2018/01/18,12:37:00,165.98,166.02,165.98,165.99,101069
2018/01/18,12:38:00,165.99,166.00,165.96,165.97,27156
2018/01/18,12:39:00,165.96,165.99,165.95,165.98,18104
2018/01/18,12:40:00,165.98,166.01,165.96,165.99,20948
2018/01/18,12:41:00,165.99,166.03,165.95,165.95,32098
2018/01/18,12:42:00,165.96,165.96,165.89,165.92,18407
2018/01/18,12:43:00,165.92,165.95,165.92,165.92,7206
2018/01/18,12:44:00,165.92,165.93,165.91,165.92,6615
2018/01/18,12:45:00,165.92,165.97,165.92,165.96,21159
2018/01/18,12:46:00,165.97,165.99,165.97,165.97,14781
2018/01/18,12:47:00,165.97,165.98,165.95,165.96,10342
2018/01/18,12:48:00,165.95,165.97,165.94,165.97,8087
2018/01/18,12:49:00,165.97,165.97,165.93,165.94,18677
2018/01/18,12:50:00,165.93,165.98,165.93,165.97,14178
2018/01/18,12:51:00,165.97,165.98,165.96,165.98,12574
2018/01/18,12:52:00,165.98,165.99,165.94,165.95,85170
2018/01/18,12:53:00,165.95,165.98,165.95,165.98,13128
2018/01/18,12:54:00,165.98,165.98,165.96,165.97,3573
2018/01/18,12:55:00,165.97,165.99,165.95,165.99,13502
2018/01/18,12:56:00,165.98,165.99,165.94,165.94,11228
2018/01/18,12:57:00,165.95,165.96,165.92,165.92,14599
2018/01/18,12:58:00,165.93,165.93,165.91,165.93,12542
2018/01/18,12:59:00,165.93,165.94,165.91,165.91,11044
2018/01/18,13:00:00,165.91,165.91,165.88,165.90,17066
2018/01/18,13:01:00,165.90,165.92,165.90,165.91,9774
2018/01/18,13:02:00,165.92,165.94,165.90,165.92,12432
2018/01/18,13:03:00,165.91,165.91,165.88,165.89,43741
2018/01/18,13:04:00,165.89,165.90,165.73,165.77,100616
2018/01/18,13:05:00,165.76,165.79,165.76,165.79,31849
2018/01/18,13:06:00,165.79,165.84,165.79,165.83,8987
2018/01/18,13:07:00,165.84,165.93,165.84,165.91,51764
2018/01/18,13:08:00,165.91,165.91,165.88,165.91,22129
2018/01/18,13:09:00,165.90,165.92,165.89,165.92,6836
2018/01/18,13:10:00,165.92,165.92,165.89,165.90,5120
2018/01/18,13:11:00,165.91,165.93,165.89,165.89,6813
2018/01/18,13:12:00,165.90,165.94,165.90,165.94,19546
2018/01/18,13:13:00,165.94,166.00,165.94,166.00,25137
2018/01/18,13:14:00,165.99,165.99,165.95,165.96,34827
2018/01/18,13:15:00,165.96,165.98,165.96,165.98,8932
2018/01/18,13:16:00,165.98,165.98,165.96,165.96,18967
2018/01/18,13:17:00,165.96,165.97,165.93,165.96,37527
2018/01/18,13:18:00,165.96,165.96,165.91,165.93,68745
2018/01/18,13:19:00,165.93,165.93,165.88,165.90,87720
2018/01/18,13:20:00,165.90,165.90,165.84,165.86,34937
2018/01/18,13:21:00,165.86,165.87,165.85,165.86,18334
2018/01/18,13:22:00,165.86,165.87,165.85,165.86,10665
2018/01/18,13:23:00,165.87,165.88,165.83,165.83,12813
2018/01/18,13:24:00,165.83,165.87,165.82,165.84,8496
2018/01/18,13:25:00,165.84,165.87,165.83,165.87,18316
2018/01/18,13:26:00,165.87,165.88,165.85,165.85,7868
2018/01/18,13:27:00,165.84,165.86,165.82,165.82,7897
2018/01/18,13:28:00,165.82,165.83,165.77,165.82,33605
2018/01/18,13:29:00,165.82,165.87,165.82,165.86,5646
2018/01/18,13:30:00,165.86,165.87,165.84,165.85,4356
2018/01/18,13:31:00,165.85,165.90,165.85,165.89,16191
2018/01/18,13:32:00,165.89,165.90,165.84,165.90,23786
2018/01/18,13:33:00,165.91,165.91,165.87,165.87,14332
2018/01/18,13:34:00,165.87,165.88,165.85,165.85,3775
2018/01/18,13:35:00,165.85,165.87,165.81,165.86,10983
2018/01/18,13:36:00,165.86,165.86,165.84,165.86,17318
2018/01/18,13:37:00,165.86,165.86,165.83,165.84,4776
2018/01/18,13:38:00,165.84,165.87,165.84,165.86,12278
2018/01/18,13:39:00,165.86,165.86,165.85,165.86,10357
2018/01/18,13:40:00,165.86,165.87,165.85,165.85,4151
2018/01/18,13:41:00,165.85,165.90,165.85,165.89,15425
2018/01/18,13:42:00,165.90,165.92,165.89,165.90,7140
2018/01/18,13:43:00,165.90,165.95,165.90,165.95,13643
2018/01/18,13:44:00,165.95,165.95,165.92,165.93,13550
2018/01/18,13:45:00,165.93,165.94,165.84,165.88,45147
2018/01/18,13:46:00,165.87,165.89,165.84,165.86,6445
2018/01/18,13:47:00,165.86,165.93,165.86,165.93,16251
2018/01/18,13:48:00,165.92,165.96,165.91,165.96,10564
2018/01/18,13:49:00,165.96,165.97,165.94,165.95,9428
2018/01/18,13:50:00,165.95,165.96,165.93,165.94,4913
2018/01/18,13:51:00,165.94,165.95,165.93,165.94,3549
2018/01/18,13:52:00,165.94,165.95,165.93,165.93,7542
2018/01/18,13:53:00,165.93,165.94,165.92,165.93,8610
2018/01/18,13:54:00,165.93,165.93,165.89,165.92,11748
2018/01/18,13:55:00,165.92,165.96,165.88,165.89,27565
2018/01/18,13:56:00,165.89,165.89,165.81,165.86,44007
2018/01/18,13:57:00,165.86,166.05,165.86,166.01,170011
2018/01/18,13:58:00,166.02,166.04,166.00,166.00,56031
2018/01/18,13:59:00,166.00,166.04,166.00,166.03,21329
2018/01/18,14:00:00,166.03,166.04,165.98,166.01,81425
2018/01/18,14:01:00,166.01,166.02,165.93,166.01,95687
2018/01/18,14:02:00,166.02,166.10,166.02,166.09,140726
2018/01/18,14:03:00,166.09,166.09,166.06,166.08,32744
2018/01/18,14:04:00,166.08,166.11,166.04,166.04,33150
2018/01/18,14:05:00,166.04,166.05,166.02,166.05,37231
2018/01/18,14:06:00,166.06,166.06,166.03,166.03,5887
2018/01/18,14:07:00,166.03,166.04,165.97,165.99,30458
2018/01/18,14:08:00,165.99,166.04,165.98,166.03,26333
2018/01/18,14:09:00,166.03,166.06,166.03,166.03,147016
2018/01/18,14:10:00,166.03,166.08,166.01,166.05,72868
2018/01/18,14:11:00,166.05,166.09,166.04,166.04,49579
2018/01/18,14:12:00,166.04,166.07,166.04,166.05,27438
2018/01/18,14:13:00,166.05,166.08,166.05,166.07,45509
2018/01/18,14:14:00,166.07,166.08,166.02,166.04,37251
2018/01/18,14:15:00,166.04,166.05,166.03,166.03,16420
2018/01/18,14:16:00,166.02,166.04,166.01,166.03,6846
2018/01/18,14:17:00,166.02,166.05,166.02,166.04,19668
2018/01/18,14:18:00,166.04,166.09,166.04,166.09,27152
2018/01/18,14:19:00,166.09,166.09,166.06,166.06,26462
2018/01/18,14:20:00,166.06,166.06,166.00,166.01,68415
2018/01/18,14:21:00,166.02,166.04,166.00,166.03,14679
2018/01/18,14:22:00,166.03,166.07,166.03,166.07,17485
2018/01/18,14:23:00,166.07,166.11,166.07,166.08,8451
2018/01/18,14:24:00,166.08,166.10,166.07,166.09,10514
2018/01/18,14:25:00,166.09,166.11,166.08,166.09,26220
2018/01/18,14:26:00,166.09,166.11,166.09,166.10,8282
2018/01/18,14:27:00,166.11,166.14,166.10,166.10,114814
2018/01/18,14:28:00,166.11,166.14,166.11,166.11,115814
2018/01/18,14:29:00,166.12,166.16,166.12,166.14,30554
2018/01/18,14:30:00,166.14,166.16,166.13,166.14,19364
2018/01/18,14:31:00,166.14,166.16,166.12,166.16,44426
2018/01/18,14:32:00,166.16,166.16,166.09,166.10,42542
2018/01/18,14:33:00,166.11,166.14,166.09,166.12,26216
2018/01/18,14:34:00,166.12,166.15,166.11,166.13,8780
2018/01/18,14:35:00,166.13,166.17,166.11,166.13,37004
2018/01/18,14:36:00,166.13,166.16,166.08,166.16,53570
2018/01/18,14:37:00,166.17,166.19,166.16,166.17,57088
2018/01/18,14:38:00,166.18,166.19,166.16,166.19,18638
2018/01/18,14:39:00,166.18,166.20,166.16,166.17,24263
2018/01/18,14:40:00,166.17,166.17,166.12,166.14,44521
2018/01/18,14:41:00,166.14,166.15,166.13,166.13,14488
2018/01/18,14:42:00,166.13,166.13,166.10,166.10,44320
2018/01/18,14:43:00,166.10,166.12,166.10,166.11,20652
2018/01/18,14:44:00,166.11,166.13,166.09,166.09,20194
2018/01/18,14:45:00,166.09,166.09,166.04,166.06,28103
2018/01/18,14:46:00,166.06,166.08,166.05,166.07,10815
2018/01/18,14:47:00,166.07,166.09,166.05,166.08,125761
2018/01/18,14:48:00,166.08,166.08,166.06,166.07,9604
2018/01/18,14:49:00,166.06,166.09,166.01,166.04,53667
2018/01/18,14:50:00,166.03,166.04,166.02,166.03,27499
2018/01/18,14:51:00,166.03,166.07,166.03,166.07,5533
2018/01/18,14:52:00,166.07,166.09,166.06,166.06,24469
2018/01/18,14:53:00,166.07,166.07,166.04,166.05,93438
2018/01/18,14:54:00,166.05,166.09,166.03,166.09,27774
2018/01/18,14:55:00,166.09,166.13,166.08,166.13,159673
2018/01/18,14:56:00,166.13,166.13,166.10,166.12,6880
2018/01/18,14:57:00,166.11,166.12,166.10,166.11,22528
2018/01/18,14:58:00,166.11,166.11,166.08,166.09,17344
2018/01/18,14:59:00,166.10,166.11,166.09,166.09,5672
2018/01/18,15:00:00,166.09,166.10,166.07,166.08,8476
2018/01/18,15:01:00,166.08,166.08,166.01,166.02,67670
2018/01/18,15:02:00,166.02,166.05,166.02,166.03,19581
2018/01/18,15:03:00,166.04,166.05,166.01,166.01,32603
2018/01/18,15:04:00,166.01,166.01,165.97,165.98,24920
2018/01/18,15:05:00,165.98,166.02,165.98,166.02,12606
2018/01/18,15:06:00,166.02,166.03,166.00,166.03,18330
2018/01/18,15:07:00,166.03,166.06,166.03,166.06,29874
2018/01/18,15:08:00,166.05,166.06,166.01,166.02,11372
2018/01/18,15:09:00,166.02,166.06,166.02,166.05,11519
2018/01/18,15:10:00,166.05,166.07,166.05,166.06,12223
2018/01/18,15:11:00,166.06,166.06,166.04,166.05,7342
2018/01/18,15:12:00,166.05,166.06,166.04,166.05,12452
2018/01/18,15:13:00,166.05,166.05,166.02,166.02,31818
2018/01/18,15:14:00,166.02,166.04,166.00,166.00,16013
2018/01/18,15:15:00,166.00,166.04,166.00,166.04,12192
2018/01/18,15:16:00,166.04,166.07,166.03,166.07,28252
2018/01/18,15:17:00,166.06,166.07,166.05,166.07,18826
2018/01/18,15:18:00,166.07,166.09,166.07,166.08,343578
2018/01/18,15:19:00,166.08,166.11,166.08,166.11,12487
2018/01/18,15:20:00,166.11,166.11,166.10,166.10,417175
2018/01/18,15:21:00,166.10,166.11,166.09,166.09,13266
2018/01/18,15:22:00,166.09,166.09,166.05,166.06,23594
2018/01/18,15:23:00,166.06,166.07,166.04,166.04,451780
2018/01/18,15:24:00,166.04,166.05,166.01,166.02,19985
2018/01/18,15:25:00,166.01,166.01,165.97,165.97,33208
2018/01/18,15:26:00,165.97,165.97,165.92,165.95,136034
2018/01/18,15:27:00,165.94,165.98,165.94,165.97,42384
2018/01/18,15:28:00,165.97,165.97,165.93,165.93,17846
2018/01/18,15:29:00,165.93,165.95,165.89,165.91,22176
2018/01/18,15:30:00,165.91,165.91,165.84,165.88,64446
2018/01/18,15:31:00,165.88,165.88,165.80,165.80,25133
2018/01/18,15:32:00,165.80,165.81,165.76,165.80,469465
2018/01/18,15:33:00,165.81,165.81,165.73,165.73,107892
2018/01/18,15:34:00,165.72,165.74,165.60,165.66,85178
2018/01/18,15:35:00,165.66,165.68,165.64,165.68,74194
2018/01/18,15:36:00,165.68,165.68,165.63,165.63,31083
2018/01/18,15:37:00,165.63,165.67,165.63,165.66,57246
2018/01/18,15:38:00,165.66,165.70,165.65,165.70,32168
2018/01/18,15:39:00,165.70,165.72,165.69,165.70,41015
2018/01/18,15:40:00,165.70,165.73,165.69,165.73,20898
2018/01/18,15:41:00,165.73,165.76,165.71,165.75,109121
2018/01/18,15:42:00,165.76,165.78,165.74,165.77,59478
2018/01/18,15:43:00,165.77,165.80,165.75,165.77,59285
2018/01/18,15:44:00,165.77,165.81,165.77,165.80,306523
2018/01/18,15:45:00,165.80,165.81,165.79,165.80,367006
2018/01/18,15:46:00,165.80,165.81,165.74,165.76,131819
2018/01/18,15:47:00,165.75,165.78,165.74,165.75,79652
2018/01/18,15:48:00,165.75,165.77,165.74,165.75,313460
2018/01/18,15:49:00,165.75,165.76,165.73,165.76,85149
2018/01/18,15:50:00,165.75,165.80,165.74,165.80,177662
2018/01/18,15:51:00,165.80,165.86,165.79,165.84,350206
2018/01/18,15:52:00,165.83,165.85,165.78,165.82,150145
2018/01/18,15:53:00,165.82,165.83,165.77,165.79,272477
2018/01/18,15:54:00,165.79,165.83,165.79,165.80,156995
2018/01/18,15:55:00,165.80,165.81,165.78,165.79,604378
2018/01/18,15:56:00,165.78,165.81,165.78,165.78,253932
2018/01/18,15:57:00,165.78,165.78,165.75,165.75,127621
2018/01/18,15:58:00,165.76,165.84,165.76,165.84,319021
2018/01/18,15:59:00,165.84,165.84,165.79,165.81,252959
2018/01/18,16:00:00,165.81,165.90,165.78,165.82,642092
2018/01/19,09:31:00,166.32,166.42,166.23,166.41,306661
2018/01/19,09:32:00,166.41,166.46,166.31,166.32,174396
2018/01/19,09:33:00,166.33,166.38,166.31,166.34,70851
2018/01/19,09:34:00,166.34,166.34,166.20,166.23,115926
2018/01/19,09:35:00,166.27,166.29,166.21,166.27,87224
2018/01/19,09:36:00,166.28,166.33,166.23,166.23,66141
2018/01/19,09:37:00,166.23,166.38,166.21,166.33,60368
2018/01/19,09:38:00,166.36,166.40,166.30,166.34,42257
2018/01/19,09:39:00,166.34,166.48,166.32,166.45,64813
2018/01/19,09:40:00,166.44,166.59,166.44,166.56,121710
2018/01/19,09:41:00,166.56,166.61,166.49,166.50,86164
2018/01/19,09:42:00,166.51,166.53,166.43,166.46,90883
2018/01/19,09:43:00,166.46,166.52,166.38,166.51,55855
2018/01/19,09:44:00,166.50,166.50,166.42,166.43,30459
2018/01/19,09:45:00,166.43,166.48,166.43,166.46,20484
2018/01/19,09:46:00,166.46,166.50,166.41,166.44,34430
2018/01/19,09:47:00,166.44,166.50,166.41,166.43,46569
2018/01/19,09:48:00,166.42,166.45,166.38,166.43,33864
2018/01/19,09:49:00,166.44,166.45,166.41,166.44,52749
2018/01/19,09:50:00,166.44,166.47,166.42,166.43,49505
2018/01/19,09:51:00,166.45,166.45,166.32,166.32,69695
2018/01/19,09:52:00,166.31,166.36,166.26,166.27,266215
2018/01/19,09:53:00,166.27,166.30,166.14,166.15,182420
2018/01/19,09:54:00,166.13,166.14,165.99,166.04,656092
2018/01/19,09:55:00,166.04,166.14,165.99,166.11,129971
2018/01/19,09:56:00,166.12,166.13,166.05,166.06,196204
2018/01/19,09:57:00,166.06,166.06,165.96,165.97,348339
2018/01/19,09:58:00,165.97,166.09,165.97,166.08,66060
2018/01/19,09:59:00,166.08,166.12,166.05,166.08,38777
2018/01/19,10:00:00,166.07,166.10,166.01,166.04,63351
2018/01/19,10:01:00,166.04,166.06,165.99,166.04,196913
2018/01/19,10:02:00,166.05,166.06,165.89,165.94,293878
2018/01/19,10:03:00,165.95,166.01,165.93,166.00,79237
2018/01/19,10:04:00,166.00,166.00,165.86,165.87,193199
2018/01/19,10:05:00,165.88,165.88,165.71,165.75,173580
2018/01/19,10:06:00,165.75,165.76,165.64,165.67,935301
2018/01/19,10:07:00,165.67,165.81,165.64,165.78,539063
2018/01/19,10:08:00,165.79,165.85,165.77,165.81,72154
2018/01/19,10:09:00,165.81,165.81,165.72,165.77,121008
2018/01/19,10:10:00,165.78,165.88,165.78,165.87,83024
2018/01/19,10:11:00,165.86,165.96,165.85,165.95,104567
2018/01/19,10:12:00,165.95,165.95,165.90,165.91,87909
2018/01/19,10:13:00,165.91,165.95,165.90,165.92,364867
2018/01/19,10:14:00,165.92,165.96,165.87,165.88,41572
2018/01/19,10:15:00,165.89,165.97,165.89,165.89,54286
2018/01/19,10:16:00,165.89,165.89,165.71,165.75,221134
2018/01/19,10:17:00,165.76,165.95,165.75,165.94,82192
2018/01/19,10:18:00,165.95,165.95,165.90,165.91,27420
2018/01/19,10:19:00,165.93,165.96,165.90,165.90,25389
2018/01/19,10:20:00,165.89,165.90,165.78,165.84,83052
2018/01/19,10:21:00,165.84,165.85,165.69,165.76,70290
2018/01/19,10:22:00,165.75,165.84,165.75,165.82,76846
2018/01/19,10:23:00,165.82,165.82,165.75,165.79,34071
2018/01/19,10:24:00,165.79,165.82,165.75,165.80,30435
2018/01/19,10:25:00,165.78,165.84,165.76,165.84,33226
2018/01/19,10:26:00,165.84,165.95,165.80,165.91,109793
2018/01/19,10:27:00,165.92,165.99,165.89,165.98,335536
2018/01/19,10:28:00,165.98,166.04,165.94,166.00,87385
2018/01/19,10:29:00,166.00,166.07,165.95,166.05,199831
2018/01/19,10:30:00,166.05,166.08,166.03,166.04,508532
2018/01/19,10:31:00,166.04,166.08,165.97,165.98,44154
2018/01/19,10:32:00,165.99,166.03,165.98,166.00,82004
2018/01/19,10:33:00,165.99,166.00,165.93,165.97,79319
2018/01/19,10:34:00,165.98,165.98,165.92,165.98,21505
2018/01/19,10:35:00,165.97,165.97,165.91,165.94,57538
2018/01/19,10:36:00,165.94,165.96,165.89,165.91,94461
2018/01/19,10:37:00,165.92,165.93,165.83,165.90,54605
2018/01/19,10:38:00,165.90,165.99,165.90,165.94,36074
2018/01/19,10:39:00,165.93,166.03,165.92,166.00,34547
2018/01/19,10:40:00,166.00,166.04,165.97,166.03,35778
2018/01/19,10:41:00,166.04,166.06,166.00,166.02,54241
2018/01/19,10:42:00,166.03,166.06,166.02,166.03,39875
2018/01/19,10:43:00,166.04,166.09,166.04,166.05,66125
2018/01/19,10:44:00,166.06,166.07,165.98,166.03,40012
2018/01/19,10:45:00,166.03,166.08,166.03,166.04,50468
2018/01/19,10:46:00,166.04,166.08,165.97,165.98,43107
2018/01/19,10:47:00,165.98,166.03,165.95,166.00,57474
2018/01/19,10:48:00,166.01,166.01,165.90,165.93,911144
2018/01/19,10:49:00,165.94,165.94,165.85,165.85,82538
2018/01/19,10:50:00,165.84,165.86,165.80,165.84,72691
2018/01/19,10:51:00,165.85,165.85,165.77,165.79,55715
2018/01/19,10:52:00,165.79,165.81,165.76,165.77,77853
2018/01/19,10:53:00,165.77,165.77,165.63,165.68,136064
2018/01/19,10:54:00,165.68,165.71,165.64,165.70,93027
2018/01/19,10:55:00,165.71,165.71,165.67,165.69,31113
2018/01/19,10:56:00,165.69,165.71,165.66,165.66,49805
2018/01/19,10:57:00,165.66,165.76,165.66,165.72,59018
2018/01/19,10:58:00,165.72,165.73,165.62,165.62,34263
2018/01/19,10:59:00,165.62,165.68,165.60,165.67,96481
2018/01/19,11:00:00,165.68,165.73,165.68,165.72,39902
2018/01/19,11:01:00,165.73,165.73,165.69,165.69,443873
2018/01/19,11:02:00,165.69,165.70,165.66,165.70,44599
2018/01/19,11:03:00,165.72,165.74,165.65,165.65,72702
2018/01/19,11:04:00,165.65,165.70,165.60,165.62,137887
2018/01/19,11:05:00,165.62,165.64,165.59,165.61,74614
2018/01/19,11:06:00,165.64,165.71,165.54,165.57,138821
2018/01/19,11:07:00,165.57,165.63,165.56,165.59,129088
2018/01/19,11:08:00,165.60,165.63,165.59,165.61,28510
2018/01/19,11:09:00,165.62,165.66,165.60,165.60,69953
2018/01/19,11:10:00,165.60,165.70,165.60,165.69,435245
2018/01/19,11:11:00,165.69,165.83,165.69,165.83,476270
2018/01/19,11:12:00,165.83,165.85,165.77,165.80,45632
2018/01/19,11:13:00,165.80,165.83,165.80,165.80,19236
2018/01/19,11:14:00,165.81,165.85,165.80,165.82,53944
2018/01/19,11:15:00,165.82,165.87,165.80,165.87,23485
2018/01/19,11:16:00,165.86,165.86,165.80,165.82,43298
2018/01/19,11:17:00,165.83,165.86,165.78,165.84,147486
2018/01/19,11:18:00,165.84,165.84,165.78,165.79,25846
2018/01/19,11:19:00,165.80,165.84,165.78,165.79,49189
2018/01/19,11:20:00,165.79,165.86,165.76,165.85,56640
2018/01/19,11:21:00,165.85,165.89,165.85,165.86,18207
2018/01/19,11:22:00,165.86,165.90,165.84,165.88,11462
2018/01/19,11:23:00,165.88,165.93,165.87,165.92,28688
2018/01/19,11:24:00,165.93,165.96,165.93,165.94,18542
2018/01/19,11:25:00,165.95,165.96,165.89,165.91,44693
2018/01/19,11:26:00,165.91,165.95,165.91,165.94,10331
2018/01/19,11:27:00,165.94,165.97,165.93,165.97,14915
2018/01/19,11:28:00,165.97,166.04,165.97,166.02,28997
2018/01/19,11:29:00,166.03,166.03,166.01,166.03,26982
2018/01/19,11:30:00,166.03,166.08,166.00,166.03,31107
2018/01/19,11:31:00,166.05,166.06,166.01,166.06,25304
2018/01/19,11:32:00,166.06,166.06,166.02,166.04,41307
2018/01/19,11:33:00,166.04,166.07,166.04,166.05,12648
2018/01/19,11:34:00,166.05,166.06,165.96,165.98,77531
2018/01/19,11:35:00,165.99,166.01,165.98,166.01,13475
2018/01/19,11:36:00,166.02,166.03,166.01,166.02,6556
2018/01/19,11:37:00,166.02,166.05,166.02,166.05,32307
2018/01/19,11:38:00,166.05,166.06,166.04,166.05,11089
2018/01/19,11:39:00,166.05,166.06,166.03,166.03,18594
2018/01/19,11:40:00,166.03,166.04,165.96,165.99,61980
2018/01/19,11:41:00,165.98,166.01,165.98,165.98,12248
2018/01/19,11:42:00,165.99,166.00,165.97,165.98,12225
2018/01/19,11:43:00,165.99,166.05,165.99,166.04,6544
2018/01/19,11:44:00,166.04,166.10,166.04,166.06,16519
2018/01/19,11:45:00,166.06,166.11,166.06,166.07,18502
2018/01/19,11:46:00,166.07,166.11,166.06,166.10,36958
2018/01/19,11:47:00,166.10,166.10,165.98,165.99,37651
2018/01/19,11:48:00,166.00,166.04,165.99,166.04,21825
2018/01/19,11:49:00,166.04,166.06,166.02,166.02,9213
2018/01/19,11:50:00,166.02,166.04,165.95,165.96,34865
2018/01/19,11:51:00,165.96,165.97,165.92,165.95,36171
2018/01/19,11:52:00,165.95,165.96,165.94,165.94,27192
2018/01/19,11:53:00,165.94,165.95,165.92,165.94,29912
2018/01/19,11:54:00,165.94,165.96,165.93,165.95,19090
2018/01/19,11:55:00,165.97,165.98,165.96,165.97,12209
2018/01/19,11:56:00,165.97,165.97,165.85,165.85,74801
2018/01/19,11:57:00,165.84,165.84,165.78,165.78,29109
2018/01/19,11:58:00,165.78,165.83,165.77,165.83,23186
2018/01/19,11:59:00,165.83,165.87,165.83,165.87,7889
2018/01/19,12:00:00,165.87,165.87,165.83,165.84,6968
2018/01/19,12:01:00,165.84,165.91,165.84,165.91,13766
2018/01/19,12:02:00,165.91,165.92,165.86,165.88,25616
2018/01/19,12:03:00,165.90,165.90,165.88,165.88,3184
2018/01/19,12:04:00,165.88,165.89,165.88,165.88,31117
2018/01/19,12:05:00,165.88,165.92,165.88,165.92,24025
2018/01/19,12:06:00,165.92,165.94,165.91,165.91,20407
2018/01/19,12:07:00,165.92,165.98,165.92,165.96,38057
2018/01/19,12:08:00,165.96,165.97,165.91,165.91,3641
2018/01/19,12:09:00,165.91,165.97,165.91,165.97,13690
2018/01/19,12:10:00,165.97,166.00,165.97,165.98,31167
2018/01/19,12:11:00,165.98,166.00,165.95,165.95,10406
2018/01/19,12:12:00,165.95,165.96,165.91,165.93,53548
2018/01/19,12:13:00,165.94,165.94,165.86,165.87,75596
2018/01/19,12:14:00,165.88,165.95,165.88,165.95,33019
2018/01/19,12:15:00,165.95,165.96,165.94,165.94,7282
2018/01/19,12:16:00,165.94,165.95,165.93,165.94,6701
2018/01/19,12:17:00,165.94,165.94,165.93,165.93,7062
2018/01/19,12:18:00,165.93,165.95,165.93,165.94,13147
2018/01/19,12:19:00,165.94,165.96,165.90,165.94,66734
2018/01/19,12:20:00,165.95,166.00,165.95,165.99,29364
2018/01/19,12:21:00,166.00,166.01,165.98,165.99,20633
2018/01/19,12:22:00,165.99,166.00,165.98,165.98,7153
2018/01/19,12:23:00,165.98,166.00,165.98,166.00,9822
2018/01/19,12:24:00,166.00,166.03,165.99,166.00,15379
2018/01/19,12:25:00,166.00,166.02,166.00,166.02,5228
2018/01/19,12:26:00,166.02,166.03,166.02,166.02,6001
2018/01/19,12:27:00,166.02,166.02,165.97,165.98,14392
2018/01/19,12:28:00,165.98,165.98,165.94,165.94,6359
2018/01/19,12:29:00,165.94,165.99,165.94,165.99,17068
2018/01/19,12:30:00,165.99,166.02,165.99,166.02,7451
2018/01/19,12:31:00,166.02,166.03,166.02,166.02,6325
2018/01/19,12:32:00,166.01,166.02,165.98,165.98,5379
2018/01/19,12:33:00,165.97,166.01,165.97,165.99,13259
2018/01/19,12:34:00,165.99,166.00,165.98,165.99,5977
2018/01/19,12:35:00,166.00,166.05,165.99,166.05,7589
2018/01/19,12:36:00,166.04,166.04,166.00,166.01,6312
2018/01/19,12:37:00,166.01,166.04,166.01,166.03,32432
2018/01/19,12:38:00,166.04,166.13,166.04,166.11,54727
2018/01/19,12:39:00,166.11,166.12,166.09,166.10,14370
2018/01/19,12:40:00,166.10,166.12,166.10,166.11,7979
2018/01/19,12:41:00,166.11,166.12,166.08,166.12,17815
2018/01/19,12:42:00,166.11,166.12,166.10,166.11,5060
2018/01/19,12:43:00,166.11,166.12,166.10,166.10,2004
2018/01/19,12:44:00,166.10,166.10,166.05,166.10,19453
2018/01/19,12:45:00,166.10,166.12,166.10,166.11,488739
2018/01/19,12:46:00,166.11,166.12,166.10,166.10,30381
2018/01/19,12:47:00,166.09,166.10,166.07,166.09,12466
2018/01/19,12:48:00,166.09,166.10,166.07,166.09,13740
2018/01/19,12:49:00,166.10,166.17,166.10,166.17,44127
2018/01/19,12:50:00,166.17,166.17,166.16,166.17,15915
2018/01/19,12:51:00,166.17,166.18,166.14,166.15,52235
2018/01/19,12:52:00,166.15,166.15,166.13,166.14,26106
2018/01/19,12:53:00,166.14,166.14,166.11,166.11,416258
2018/01/19,12:54:00,166.11,166.11,166.05,166.06,20494
2018/01/19,12:55:00,166.06,166.09,166.04,166.08,42831
2018/01/19,12:56:00,166.08,166.10,166.07,166.08,82188
2018/01/19,12:57:00,166.07,166.07,166.04,166.04,424849
2018/01/19,12:58:00,166.04,166.07,166.04,166.06,11695
2018/01/19,12:59:00,166.05,166.09,166.04,166.07,5637
2018/01/19,13:00:00,166.08,166.09,166.07,166.07,20294
2018/01/19,13:01:00,166.07,166.13,166.07,166.13,54703
2018/01/19,13:02:00,166.12,166.15,166.10,166.11,66055
2018/01/19,13:03:00,166.11,166.12,166.10,166.12,6414
2018/01/19,13:04:00,166.12,166.12,166.11,166.11,5113
2018/01/19,13:05:00,166.10,166.10,166.03,166.03,19359
2018/01/19,13:06:00,166.03,166.06,166.02,166.02,30079
2018/01/19,13:07:00,166.02,166.04,165.98,165.98,19087
2018/01/19,13:08:00,165.97,166.00,165.97,166.00,22192
2018/01/19,13:09:00,166.00,166.04,166.00,166.02,9800
2018/01/19,13:10:00,166.02,166.03,166.01,166.02,5984
2018/01/19,13:11:00,166.02,166.03,165.97,166.01,16245
2018/01/19,13:12:00,166.01,166.02,165.99,166.00,15976
2018/01/19,13:13:00,166.00,166.06,166.00,166.06,19528
2018/01/19,13:14:00,166.05,166.06,166.05,166.06,7424
2018/01/19,13:15:00,166.06,166.08,166.03,166.06,8633
2018/01/19,13:16:00,166.06,166.07,166.06,166.07,12302
2018/01/19,13:17:00,166.07,166.07,166.03,166.04,19677
2018/01/19,13:18:00,166.04,166.05,166.03,166.04,5535
2018/01/19,13:19:00,166.04,166.06,166.03,166.06,3681
2018/01/19,13:20:00,166.06,166.08,166.05,166.08,10298
2018/01/19,13:21:00,166.08,166.08,166.05,166.05,4700
2018/01/19,13:22:00,166.04,166.05,166.04,166.04,4929
2018/01/19,13:23:00,166.04,166.04,165.99,166.00,16698
2018/01/19,13:24:00,165.99,166.01,165.98,165.99,10401
2018/01/19,13:25:00,165.99,166.04,165.99,166.02,11709
2018/01/19,13:26:00,166.02,166.04,166.01,166.04,10378
2018/01/19,13:27:00,166.04,166.04,166.01,166.02,7211
2018/01/19,13:28:00,166.02,166.03,165.99,165.99,6690
2018/01/19,13:29:00,165.99,166.05,165.98,166.05,5510
2018/01/19,13:30:00,166.05,166.09,166.05,166.08,5287
2018/01/19,13:31:00,166.08,166.08,166.03,166.03,7870
2018/01/19,13:32:00,166.03,166.04,166.02,166.04,3899
2018/01/19,13:33:00,166.05,166.07,166.05,166.07,8176
2018/01/19,13:34:00,166.07,166.07,166.03,166.03,14766
2018/01/19,13:35:00,166.03,166.04,166.02,166.03,9641
2018/01/19,13:36:00,166.03,166.05,166.03,166.04,1786
2018/01/19,13:37:00,166.04,166.05,166.01,166.01,4434
2018/01/19,13:38:00,166.01,166.03,166.01,166.01,6370
2018/01/19,13:39:00,166.01,166.05,166.01,166.03,14720
2018/01/19,13:40:00,166.03,166.03,165.99,166.00,549572
2018/01/19,13:41:00,165.99,166.00,165.96,165.99,17976
2018/01/19,13:42:00,165.99,166.00,165.98,166.00,3230
2018/01/19,13:43:00,166.00,166.05,166.00,166.04,12889
2018/01/19,13:44:00,166.03,166.15,166.03,166.07,172854
2018/01/19,13:45:00,166.07,166.08,166.01,166.03,24344
2018/01/19,13:46:00,166.03,166.04,166.01,166.03,20296
2018/01/19,13:47:00,166.03,166.05,166.03,166.05,23404
2018/01/19,13:48:00,166.06,166.06,166.03,166.04,2572568
2018/01/19,13:49:00,166.04,166.05,166.03,166.05,4900
2018/01/19,13:50:00,166.05,166.06,165.98,166.00,36438
2018/01/19,13:51:00,166.00,166.03,165.99,166.03,31683
2018/01/19,13:52:00,166.03,166.03,166.00,166.00,79601
2018/01/19,13:53:00,166.00,166.06,166.00,166.06,28577
2018/01/19,13:54:00,166.06,166.06,166.03,166.03,5814
2018/01/19,13:55:00,166.03,166.05,166.03,166.05,3572
2018/01/19,13:56:00,166.05,166.06,166.03,166.04,10281
2018/01/19,13:57:00,166.03,166.03,166.01,166.01,3112
2018/01/19,13:58:00,166.01,166.05,166.01,166.05,18680
2018/01/19,13:59:00,166.05,166.05,166.02,166.02,10162
2018/01/19,14:00:00,166.02,166.04,166.02,166.03,4600
2018/01/19,14:01:00,166.03,166.04,166.00,166.04,12518
2018/01/19,14:02:00,166.03,166.08,166.03,166.07,15320
2018/01/19,14:03:00,166.08,166.12,166.07,166.12,21153
2018/01/19,14:04:00,166.12,166.13,166.09,166.12,20540
2018/01/19,14:05:00,166.12,166.12,166.11,166.11,24250
2018/01/19,14:06:00,166.11,166.13,166.09,166.10,216266
2018/01/19,14:07:00,166.10,166.11,166.10,166.11,13839
2018/01/19,14:08:00,166.11,166.15,166.11,166.15,20848
2018/01/19,14:09:00,166.15,166.16,166.13,166.13,25775
2018/01/19,14:10:00,166.12,166.19,166.12,166.19,92339
2018/01/19,14:11:00,166.18,166.19,166.15,166.15,37889
2018/01/19,14:12:00,166.15,166.19,166.14,166.18,9287
2018/01/19,14:13:00,166.18,166.18,166.14,166.15,12053
2018/01/19,14:14:00,166.15,166.19,166.15,166.18,18648
2018/01/19,14:15:00,166.18,166.21,166.18,166.21,377039
2018/01/19,14:16:00,166.21,166.23,166.20,166.20,65669
2018/01/19,14:17:00,166.20,166.22,166.19,166.22,32202
2018/01/19,14:18:00,166.22,166.25,166.21,166.24,41525
2018/01/19,14:19:00,166.25,166.26,166.24,166.25,18257
2018/01/19,14:20:00,166.25,166.29,166.25,166.28,18759
2018/01/19,14:21:00,166.27,166.32,166.26,166.28,140219
2018/01/19,14:22:00,166.28,166.28,166.22,166.25,170235
2018/01/19,14:23:00,166.25,166.26,166.19,166.21,43198
2018/01/19,14:24:00,166.21,166.24,166.20,166.24,7908
2018/01/19,14:25:00,166.24,166.26,166.23,166.26,425935
2018/01/19,14:26:00,166.26,166.26,166.25,166.25,21579
2018/01/19,14:27:00,166.25,166.25,166.21,166.22,20880
2018/01/19,14:28:00,166.21,166.23,166.21,166.23,10943
2018/01/19,14:29:00,166.23,166.24,166.19,166.22,32564
2018/01/19,14:30:00,166.22,166.23,166.22,166.22,5406
2018/01/19,14:31:00,166.21,166.24,166.21,166.23,25726
2018/01/19,14:32:00,166.24,166.25,166.23,166.23,23388
2018/01/19,14:33:00,166.23,166.28,166.23,166.26,60085
2018/01/19,14:34:00,166.28,166.32,166.27,166.32,63304
2018/01/19,14:35:00,166.32,166.35,166.29,166.31,211924
2018/01/19,14:36:00,166.31,166.32,166.30,166.31,21897
2018/01/19,14:37:00,166.32,166.33,166.32,166.33,16532
2018/01/19,14:38:00,166.34,166.35,166.31,166.32,27891
2018/01/19,14:39:00,166.32,166.32,166.28,166.29,36552
2018/01/19,14:40:00,166.29,166.31,166.28,166.29,170270
2018/01/19,14:41:00,166.29,166.29,166.26,166.28,35056
2018/01/19,14:42:00,166.28,166.29,166.25,166.25,8017
2018/01/19,14:43:00,166.26,166.27,166.26,166.27,18737
2018/01/19,14:44:00,166.28,166.28,166.27,166.27,15365
2018/01/19,14:45:00,166.26,166.28,166.25,166.26,20997
2018/01/19,14:46:00,166.26,166.26,166.22,166.22,440750
2018/01/19,14:47:00,166.23,166.28,166.23,166.27,32703
2018/01/19,14:48:00,166.27,166.27,166.22,166.23,23009
2018/01/19,14:49:00,166.23,166.25,166.23,166.24,53612
2018/01/19,14:50:00,166.24,166.26,166.21,166.24,34343
2018/01/19,14:51:00,166.24,166.26,166.23,166.25,13666
2018/01/19,14:52:00,166.26,166.27,166.24,166.24,13769
2018/01/19,14:53:00,166.24,166.28,166.24,166.26,11078
2018/01/19,14:54:00,166.26,166.29,166.24,166.25,70576
2018/01/19,14:55:00,166.25,166.28,166.25,166.28,2540669
2018/01/19,14:56:00,166.28,166.28,166.27,166.27,407303
2018/01/19,14:57:00,166.27,166.28,166.25,166.25,20050
2018/01/19,14:58:00,166.25,166.28,166.24,166.28,62090
2018/01/19,14:59:00,166.28,166.29,166.24,166.24,18819
2018/01/19,15:00:00,166.24,166.26,166.21,166.21,187335
2018/01/19,15:01:00,166.21,166.23,166.16,166.17,227606
2018/01/19,15:02:00,166.17,166.20,166.15,166.19,280379
2018/01/19,15:03:00,166.19,166.20,166.19,166.20,24145
2018/01/19,15:04:00,166.20,166.22,166.20,166.22,18340
2018/01/19,15:05:00,166.22,166.22,166.21,166.21,6676
2018/01/19,15:06:00,166.21,166.21,166.19,166.21,6511
2018/01/19,15:07:00,166.21,166.21,166.17,166.18,7002
2018/01/19,15:08:00,166.18,166.22,166.17,166.22,16842
2018/01/19,15:09:00,166.22,166.27,166.22,166.25,437763
2018/01/19,15:10:00,166.25,166.25,166.21,166.21,13885
2018/01/19,15:11:00,166.22,166.25,166.22,166.25,3503
2018/01/19,15:12:00,166.25,166.28,166.25,166.28,32530
2018/01/19,15:13:00,166.28,166.28,166.25,166.27,7340
2018/01/19,15:14:00,166.27,166.27,166.24,166.27,15810
2018/01/19,15:15:00,166.26,166.26,166.23,166.25,11896
2018/01/19,15:16:00,166.25,166.25,166.24,166.24,172206
2018/01/19,15:17:00,166.24,166.27,166.24,166.27,18103
2018/01/19,15:18:00,166.27,166.28,166.26,166.27,615891
2018/01/19,15:19:00,166.27,166.28,166.26,166.27,18563
2018/01/19,15:20:00,166.28,166.30,166.27,166.29,23041
2018/01/19,15:21:00,166.29,166.31,166.28,166.30,9256
2018/01/19,15:22:00,166.30,166.32,166.27,166.27,85568
2018/01/19,15:23:00,166.27,166.30,166.26,166.28,24286
2018/01/19,15:24:00,166.28,166.29,166.25,166.25,8505
2018/01/19,15:25:00,166.26,166.29,166.26,166.28,29048
2018/01/19,15:26:00,166.28,166.29,166.26,166.28,95516
2018/01/19,15:27:00,166.28,166.35,166.28,166.34,158255
2018/01/19,15:28:00,166.34,166.34,166.30,166.30,28167
2018/01/19,15:29:00,166.30,166.32,166.30,166.32,233353
2018/01/19,15:30:00,166.33,166.38,166.32,166.36,363513
2018/01/19,15:31:00,166.36,166.41,166.36,166.37,425445
2018/01/19,15:32:00,166.38,166.39,166.35,166.39,44866
2018/01/19,15:33:00,166.39,166.40,166.36,166.37,20307
2018/01/19,15:34:00,166.37,166.39,166.37,166.37,22984
2018/01/19,15:35:00,166.37,166.38,166.35,166.36,59954
2018/01/19,15:36:00,166.35,166.37,166.32,166.32,68943
2018/01/19,15:37:00,166.31,166.31,166.28,166.29,348699
2018/01/19,15:38:00,166.29,166.29,166.26,166.28,76118
2018/01/19,15:39:00,166.28,166.28,166.24,166.25,28849
2018/01/19,15:40:00,166.25,166.25,166.19,166.20,103243
2018/01/19,15:41:00,166.21,166.21,166.18,166.19,119701
2018/01/19,15:42:00,166.19,166.19,166.14,166.15,568249
2018/01/19,15:43:00,166.15,166.18,166.14,166.18,86124
2018/01/19,15:44:00,166.17,166.19,166.16,166.19,28379
2018/01/19,15:45:00,166.19,166.25,166.18,166.23,52215
2018/01/19,15:46:00,166.23,166.23,166.20,166.20,48097
2018/01/19,15:47:00,166.21,166.21,166.16,166.17,31822
2018/01/19,15:48:00,166.18,166.19,166.16,166.16,30075
2018/01/19,15:49:00,166.16,166.18,166.15,166.17,53992
2018/01/19,15:50:00,166.18,166.21,166.15,166.20,180720
2018/01/19,15:51:00,166.21,166.37,166.21,166.29,312413
2018/01/19,15:52:00,166.29,166.31,166.25,166.25,61010
2018/01/19,15:53:00,166.25,166.28,166.25,166.27,55119
2018/01/19,15:54:00,166.26,166.27,166.21,166.26,68752
2018/01/19,15:55:00,166.25,166.29,166.24,166.27,41956
2018/01/19,15:56:00,166.27,166.30,166.20,166.22,334177
2018/01/19,15:57:00,166.22,166.25,166.19,166.22,101408
2018/01/19,15:58:00,166.21,166.26,166.19,166.26,236893
2018/01/19,15:59:00,166.26,166.28,166.23,166.25,369779
2018/01/19,16:00:00,166.25,166.36,166.24,166.34,770995
2018/01/22,09:31:00,166.27,166.30,166.19,166.22,109477
2018/01/22,09:32:00,166.22,166.24,166.14,166.18,70863
2018/01/22,09:33:00,166.17,166.21,166.09,166.11,113473
2018/01/22,09:34:00,166.11,166.20,166.09,166.18,60213
2018/01/22,09:35:00,166.18,166.26,166.18,166.23,95385
2018/01/22,09:36:00,166.23,166.32,166.23,166.27,67406
2018/01/22,09:37:00,166.27,166.36,166.27,166.34,80210
2018/01/22,09:38:00,166.36,166.40,166.33,166.39,172512
2018/01/22,09:39:00,166.39,166.40,166.33,166.34,78225
2018/01/22,09:40:00,166.34,166.34,166.19,166.21,61699
2018/01/22,09:41:00,166.21,166.28,166.17,166.21,253723
2018/01/22,09:42:00,166.22,166.30,166.18,166.22,67325
2018/01/22,09:43:00,166.23,166.31,166.23,166.29,22372
2018/01/22,09:44:00,166.29,166.37,166.28,166.35,38008
2018/01/22,09:45:00,166.35,166.43,166.33,166.41,65215
2018/01/22,09:46:00,166.41,166.46,166.41,166.45,284182
2018/01/22,09:47:00,166.44,166.45,166.33,166.34,94539
2018/01/22,09:48:00,166.34,166.44,166.34,166.43,50978
2018/01/22,09:49:00,166.44,166.49,166.42,166.45,78655
2018/01/22,09:50:00,166.45,166.52,166.44,166.51,64948
2018/01/22,09:51:00,166.51,166.52,166.46,166.47,87751
2018/01/22,09:52:00,166.47,166.48,166.45,166.45,105255
2018/01/22,09:53:00,166.45,166.52,166.45,166.50,47704
2018/01/22,09:54:00,166.50,166.54,166.48,166.54,33159
2018/01/22,09:55:00,166.53,166.58,166.51,166.56,48252
2018/01/22,09:56:00,166.56,166.61,166.55,166.58,63956
2018/01/22,09:57:00,166.58,166.58,166.55,166.56,69076
2018/01/22,09:58:00,166.56,166.57,166.55,166.57,14806
2018/01/22,09:59:00,166.56,166.64,166.56,166.63,75448
2018/01/22,10:00:00,166.64,166.67,166.57,166.60,101167
2018/01/22,10:01:00,166.60,166.63,166.57,166.63,48332
2018/01/22,10:02:00,166.63,166.65,166.60,166.64,30781
2018/01/22,10:03:00,166.64,166.64,166.61,166.61,42294
2018/01/22,10:04:00,166.62,166.64,166.58,166.59,38337
2018/01/22,10:05:00,166.59,166.60,166.58,166.58,14302
2018/01/22,10:06:00,166.59,166.59,166.52,166.56,50064
2018/01/22,10:07:00,166.56,166.56,166.53,166.55,38859
2018/01/22,10:08:00,166.54,166.61,166.54,166.58,82443
2018/01/22,10:09:00,166.58,166.66,166.57,166.66,33231
2018/01/22,10:10:00,166.67,166.85,166.67,166.82,159933
2018/01/22,10:11:00,166.82,166.91,166.79,166.87,92988
2018/01/22,10:12:00,166.88,166.94,166.87,166.92,79423
2018/01/22,10:13:00,166.93,166.95,166.89,166.90,74414
2018/01/22,10:14:00,166.90,166.95,166.88,166.90,30959
2018/01/22,10:15:00,166.90,166.95,166.90,166.94,38555
2018/01/22,10:16:00,166.94,167.12,166.94,167.04,389767
2018/01/22,10:17:00,167.04,167.08,167.03,167.06,230250
2018/01/22,10:18:00,167.06,167.18,167.04,167.15,420929
2018/01/22,10:19:00,167.15,167.23,167.10,167.19,230177
2018/01/22,10:20:00,167.20,167.21,167.15,167.16,66625
2018/01/22,10:21:00,167.17,167.20,167.10,167.14,56093
2018/01/22,10:22:00,167.14,167.18,167.10,167.10,65228
2018/01/22,10:23:00,167.10,167.16,167.10,167.12,112739
2018/01/22,10:24:00,167.12,167.15,167.11,167.14,41190
2018/01/22,10:25:00,167.13,167.15,167.11,167.14,66103
2018/01/22,10:26:00,167.14,167.17,167.14,167.15,20597
2018/01/22,10:27:00,167.16,167.18,167.13,167.16,39448
2018/01/22,10:28:00,167.16,167.24,167.15,167.16,76592
2018/01/22,10:29:00,167.17,167.17,167.12,167.14,112459
2018/01/22,10:30:00,167.14,167.18,167.12,167.17,38789
2018/01/22,10:31:00,167.17,167.21,167.10,167.11,48808
2018/01/22,10:32:00,167.12,167.20,167.10,167.17,107405
2018/01/22,10:33:00,167.17,167.22,167.15,167.18,127940
2018/01/22,10:34:00,167.18,167.27,167.17,167.24,110600
2018/01/22,10:35:00,167.24,167.29,167.21,167.28,69490
2018/01/22,10:36:00,167.28,167.32,167.28,167.31,79036
2018/01/22,10:37:00,167.32,167.40,167.32,167.38,81132
2018/01/22,10:38:00,167.39,167.41,167.29,167.32,105831
2018/01/22,10:39:00,167.32,167.32,167.24,167.27,26677
2018/01/22,10:40:00,167.27,167.32,167.25,167.30,84034
2018/01/22,10:41:00,167.31,167.32,167.26,167.32,38531
2018/01/22,10:42:00,167.31,167.39,167.30,167.34,90002
2018/01/22,10:43:00,167.35,167.35,167.28,167.30,29796
2018/01/22,10:44:00,167.30,167.31,167.27,167.27,60415
2018/01/22,10:45:00,167.28,167.32,167.28,167.32,47403
2018/01/22,10:46:00,167.32,167.37,167.32,167.34,31459
2018/01/22,10:47:00,167.34,167.37,167.33,167.34,25203
2018/01/22,10:48:00,167.33,167.33,167.25,167.27,56800
2018/01/22,10:49:00,167.27,167.34,167.27,167.34,17942
2018/01/22,10:50:00,167.34,167.35,167.32,167.35,15668
2018/01/22,10:51:00,167.35,167.36,167.30,167.32,26319
2018/01/22,10:52:00,167.33,167.35,167.30,167.31,32612
2018/01/22,10:53:00,167.32,167.33,167.29,167.29,15889
2018/01/22,10:54:00,167.30,167.31,167.23,167.26,68339
2018/01/22,10:55:00,167.27,167.30,167.25,167.29,46234
2018/01/22,10:56:00,167.29,167.30,167.24,167.24,16799
2018/01/22,10:57:00,167.25,167.29,167.22,167.25,44428
2018/01/22,10:58:00,167.25,167.26,167.19,167.23,20756
2018/01/22,10:59:00,167.23,167.26,167.21,167.24,39442
2018/01/22,11:00:00,167.23,167.25,167.16,167.16,65809
2018/01/22,11:01:00,167.16,167.20,167.13,167.19,53653
2018/01/22,11:02:00,167.20,167.24,167.17,167.24,26998
2018/01/22,11:03:00,167.22,167.28,167.22,167.27,16744
2018/01/22,11:04:00,167.27,167.28,167.24,167.25,19985
2018/01/22,11:05:00,167.25,167.26,167.20,167.24,53836
2018/01/22,11:06:00,167.25,167.29,167.24,167.27,25818
2018/01/22,11:07:00,167.27,167.29,167.26,167.27,32600
2018/01/22,11:08:00,167.29,167.29,167.25,167.26,10545
2018/01/22,11:09:00,167.26,167.29,167.25,167.29,8954
2018/01/22,11:10:00,167.30,167.33,167.29,167.31,20099
2018/01/22,11:11:00,167.31,167.33,167.28,167.28,33149
2018/01/22,11:12:00,167.28,167.29,167.25,167.26,15601
2018/01/22,11:13:00,167.26,167.28,167.22,167.28,30375
2018/01/22,11:14:00,167.28,167.32,167.28,167.31,7975
2018/01/22,11:15:00,167.31,167.31,167.26,167.26,11515
2018/01/22,11:16:00,167.27,167.30,167.26,167.30,15798
2018/01/22,11:17:00,167.30,167.32,167.19,167.19,21155
2018/01/22,11:18:00,167.19,167.21,167.17,167.19,12814
2018/01/22,11:19:00,167.22,167.23,167.20,167.22,11851
2018/01/22,11:20:00,167.22,167.28,167.20,167.27,62963
2018/01/22,11:21:00,167.26,167.30,167.25,167.28,18600
2018/01/22,11:22:00,167.29,167.29,167.26,167.27,15329
2018/01/22,11:23:00,167.26,167.27,167.24,167.26,36447
2018/01/22,11:24:00,167.26,167.30,167.25,167.30,27358
2018/01/22,11:25:00,167.30,167.34,167.30,167.31,25035
2018/01/22,11:26:00,167.31,167.33,167.29,167.33,18846
2018/01/22,11:27:00,167.33,167.33,167.29,167.31,10335
2018/01/22,11:28:00,167.31,167.32,167.23,167.24,69001
2018/01/22,11:29:00,167.24,167.26,167.21,167.24,41808
2018/01/22,11:30:00,167.24,167.25,167.17,167.18,70789
2018/01/22,11:31:00,167.17,167.20,167.14,167.14,68148
2018/01/22,11:32:00,167.14,167.16,167.13,167.14,30419
2018/01/22,11:33:00,167.15,167.18,167.15,167.15,37115
2018/01/22,11:34:00,167.15,167.22,167.14,167.22,74655
2018/01/22,11:35:00,167.22,167.23,167.21,167.23,23419
2018/01/22,11:36:00,167.23,167.23,167.22,167.22,22016
2018/01/22,11:37:00,167.23,167.23,167.19,167.19,7102
2018/01/22,11:38:00,167.19,167.26,167.18,167.25,14976
2018/01/22,11:39:00,167.25,167.28,167.25,167.25,21575
2018/01/22,11:40:00,167.25,167.31,167.25,167.30,15019
2018/01/22,11:41:00,167.31,167.31,167.26,167.29,36790
2018/01/22,11:42:00,167.29,167.32,167.29,167.31,16460
2018/01/22,11:43:00,167.31,167.32,167.28,167.30,12980
2018/01/22,11:44:00,167.30,167.32,167.28,167.28,18593
2018/01/22,11:45:00,167.28,167.29,167.26,167.28,25001
2018/01/22,11:46:00,167.28,167.32,167.22,167.23,72564
2018/01/22,11:47:00,167.24,167.28,167.23,167.27,18955
2018/01/22,11:48:00,167.27,167.29,167.23,167.24,27281
2018/01/22,11:49:00,167.24,167.27,167.22,167.26,10548
2018/01/22,11:50:00,167.26,167.32,167.26,167.32,55751
2018/01/22,11:51:00,167.31,167.33,167.30,167.30,17453
2018/01/22,11:52:00,167.30,167.30,167.25,167.26,30671
2018/01/22,11:53:00,167.27,167.30,167.27,167.29,16900
2018/01/22,11:54:00,167.29,167.32,167.29,167.30,379393
2018/01/22,11:55:00,167.30,167.30,167.27,167.28,35285
2018/01/22,11:56:00,167.29,167.32,167.27,167.30,12298
2018/01/22,11:57:00,167.29,167.31,167.28,167.30,34426
2018/01/22,11:58:00,167.30,167.30,167.29,167.30,17334
2018/01/22,11:59:00,167.30,167.33,167.30,167.32,36555
2018/01/22,12:00:00,167.32,167.53,167.32,167.51,135933
2018/01/22,12:01:00,167.51,167.51,167.43,167.49,100586
2018/01/22,12:02:00,167.50,167.58,167.49,167.54,111019
2018/01/22,12:03:00,167.54,167.54,167.47,167.49,94703
2018/01/22,12:04:00,167.49,167.53,167.48,167.53,47363
2018/01/22,12:05:00,167.53,167.59,167.52,167.58,31499
2018/01/22,12:06:00,167.58,167.65,167.58,167.65,42532
2018/01/22,12:07:00,167.65,167.66,167.59,167.64,40885
2018/01/22,12:08:00,167.64,167.65,167.61,167.63,19149
2018/01/22,12:09:00,167.63,167.63,167.57,167.59,29687
2018/01/22,12:10:00,167.58,167.60,167.56,167.56,19392
2018/01/22,12:11:00,167.56,167.58,167.55,167.58,17130
2018/01/22,12:12:00,167.58,167.61,167.56,167.56,54521
2018/01/22,12:13:00,167.56,167.61,167.56,167.60,37810
2018/01/22,12:14:00,167.61,167.61,167.58,167.58,27355
2018/01/22,12:15:00,167.59,167.59,167.55,167.56,27049
2018/01/22,12:16:00,167.56,167.58,167.54,167.56,34341
2018/01/22,12:17:00,167.57,167.61,167.57,167.58,36941
2018/01/22,12:18:00,167.58,167.61,167.58,167.58,19380
2018/01/22,12:19:00,167.58,167.60,167.56,167.59,26134
2018/01/22,12:20:00,167.59,167.63,167.59,167.62,55612
2018/01/22,12:21:00,167.62,167.62,167.59,167.61,17097
2018/01/22,12:22:00,167.61,167.67,167.60,167.65,82667
2018/01/22,12:23:00,167.65,167.66,167.57,167.57,32910
2018/01/22,12:24:00,167.57,167.62,167.56,167.62,26228
2018/01/22,12:25:00,167.62,167.68,167.62,167.62,57336
2018/01/22,12:26:00,167.62,167.63,167.58,167.59,20305
2018/01/22,12:27:00,167.59,167.62,167.59,167.60,21644
2018/01/22,12:28:00,167.60,167.64,167.60,167.62,54015
2018/01/22,12:29:00,167.62,167.63,167.60,167.63,19524
2018/01/22,12:30:00,167.63,167.68,167.62,167.65,22602
2018/01/22,12:31:00,167.65,167.68,167.65,167.66,28844
2018/01/22,12:32:00,167.66,167.71,167.66,167.71,39894
2018/01/22,12:33:00,167.71,167.71,167.66,167.67,15889
2018/01/22,12:34:00,167.68,167.71,167.66,167.69,36388
2018/01/22,12:35:00,167.70,167.71,167.68,167.69,98919
2018/01/22,12:36:00,167.69,167.71,167.67,167.68,25737
2018/01/22,12:37:00,167.69,167.74,167.68,167.72,16027
2018/01/22,12:38:00,167.71,167.72,167.69,167.70,16521
2018/01/22,12:39:00,167.70,167.71,167.65,167.66,26846
2018/01/22,12:40:00,167.66,167.66,167.64,167.65,14825
2018/01/22,12:41:00,167.65,167.66,167.64,167.65,43387
2018/01/22,12:42:00,167.65,167.67,167.64,167.66,14376
2018/01/22,12:43:00,167.66,167.66,167.63,167.64,12654
2018/01/22,12:44:00,167.64,167.67,167.62,167.63,17438
2018/01/22,12:45:00,167.64,167.66,167.63,167.64,12845
2018/01/22,12:46:00,167.64,167.67,167.63,167.64,19916
2018/01/22,12:47:00,167.65,167.66,167.64,167.64,52574
2018/01/22,12:48:00,167.64,167.67,167.63,167.66,74669
2018/01/22,12:49:00,167.67,167.69,167.67,167.69,66443
2018/01/22,12:50:00,167.68,167.69,167.66,167.68,12332
2018/01/22,12:51:00,167.68,167.73,167.67,167.73,34663
2018/01/22,12:52:00,167.72,167.77,167.71,167.77,81145
2018/01/22,12:53:00,167.77,167.77,167.71,167.73,108219
2018/01/22,12:54:00,167.74,167.74,167.71,167.72,41122
2018/01/22,12:55:00,167.71,167.71,167.68,167.69,92706
2018/01/22,12:56:00,167.70,167.72,167.66,167.67,52587
2018/01/22,12:57:00,167.67,167.68,167.65,167.66,12282
2018/01/22,12:58:00,167.66,167.67,167.64,167.67,19967
2018/01/22,12:59:00,167.67,167.67,167.63,167.64,10491
2018/01/22,13:00:00,167.64,167.66,167.62,167.62,104525
2018/01/22,13:01:00,167.63,167.65,167.62,167.65,30765
2018/01/22,13:02:00,167.65,167.67,167.60,167.60,42414
2018/01/22,13:03:00,167.60,167.61,167.60,167.60,31604
2018/01/22,13:04:00,167.61,167.62,167.57,167.58,34623
2018/01/22,13:05:00,167.58,167.61,167.58,167.59,27317
2018/01/22,13:06:00,167.60,167.60,167.57,167.60,14111
2018/01/22,13:07:00,167.61,167.66,167.61,167.64,43558
2018/01/22,13:08:00,167.65,167.65,167.62,167.63,72314
2018/01/22,13:09:00,167.64,167.64,167.61,167.61,13811
2018/01/22,13:10:00,167.61,167.64,167.61,167.63,15066
2018/01/22,13:11:00,167.63,167.66,167.63,167.66,40568
2018/01/22,13:12:00,167.65,167.68,167.65,167.67,16814
2018/01/22,13:13:00,167.67,167.69,167.65,167.67,13409
2018/01/22,13:14:00,167.67,167.68,167.66,167.68,10323
2018/01/22,13:15:00,167.68,167.68,167.66,167.66,9692
2018/01/22,13:16:00,167.67,167.68,167.65,167.65,18036
2018/01/22,13:17:00,167.65,167.65,167.63,167.64,13841
2018/01/22,13:18:00,167.64,167.67,167.62,167.66,35910
2018/01/22,13:19:00,167.67,167.72,167.66,167.71,29655
2018/01/22,13:20:00,167.71,167.71,167.68,167.70,9964
2018/01/22,13:21:00,167.70,167.72,167.70,167.72,17152
2018/01/22,13:22:00,167.72,167.72,167.70,167.71,6182
2018/01/22,13:23:00,167.71,167.71,167.67,167.68,4833
2018/01/22,13:24:00,167.68,167.68,167.65,167.65,7061
2018/01/22,13:25:00,167.65,167.65,167.63,167.64,9269
2018/01/22,13:26:00,167.64,167.65,167.63,167.63,13375
2018/01/22,13:27:00,167.63,167.66,167.63,167.65,10524
2018/01/22,13:28:00,167.65,167.65,167.64,167.64,7564
2018/01/22,13:29:00,167.64,167.64,167.61,167.61,7362
2018/01/22,13:30:00,167.61,167.62,167.61,167.62,3466
2018/01/22,13:31:00,167.62,167.63,167.62,167.62,13441
2018/01/22,13:32:00,167.62,167.66,167.62,167.63,273627
2018/01/22,13:33:00,167.62,167.64,167.61,167.64,12842
2018/01/22,13:34:00,167.64,167.65,167.62,167.62,24022
2018/01/22,13:35:00,167.62,167.63,167.60,167.62,6409
2018/01/22,13:36:00,167.62,167.63,167.61,167.63,11578
2018/01/22,13:37:00,167.62,167.63,167.60,167.61,14955
2018/01/22,13:38:00,167.61,167.64,167.59,167.64,57580
2018/01/22,13:39:00,167.64,167.70,167.64,167.68,30212
2018/01/22,13:40:00,167.68,167.68,167.66,167.66,17937
2018/01/22,13:41:00,167.66,167.71,167.66,167.70,24214
2018/01/22,13:42:00,167.71,167.71,167.67,167.67,13168
2018/01/22,13:43:00,167.67,167.67,167.66,167.67,6401
2018/01/22,13:44:00,167.67,167.68,167.67,167.68,14274
2018/01/22,13:45:00,167.68,167.70,167.67,167.69,52684
2018/01/22,13:46:00,167.69,167.69,167.66,167.66,429634
2018/01/22,13:47:00,167.66,167.67,167.65,167.66,9188
2018/01/22,13:48:00,167.66,167.71,167.65,167.71,40726
2018/01/22,13:49:00,167.71,167.73,167.70,167.73,21855
2018/01/22,13:50:00,167.72,167.72,167.70,167.71,9687
2018/01/22,13:51:00,167.71,167.71,167.68,167.69,25350
2018/01/22,13:52:00,167.70,167.73,167.68,167.73,15830
2018/01/22,13:53:00,167.73,167.74,167.70,167.70,13538
2018/01/22,13:54:00,167.70,167.70,167.65,167.66,7824
2018/01/22,13:55:00,167.66,167.67,167.62,167.63,57266
2018/01/22,13:56:00,167.63,167.66,167.62,167.65,11700
2018/01/22,13:57:00,167.65,167.67,167.64,167.65,7190
2018/01/22,13:58:00,167.64,167.67,167.64,167.66,17032
2018/01/22,13:59:00,167.66,167.68,167.65,167.66,510727
2018/01/22,14:00:00,167.66,167.68,167.66,167.68,481282
2018/01/22,14:01:00,167.68,167.70,167.66,167.66,369961
2018/01/22,14:02:00,167.66,167.69,167.66,167.69,24276
2018/01/22,14:03:00,167.69,167.70,167.68,167.68,18340
2018/01/22,14:04:00,167.68,167.69,167.63,167.64,15742
2018/01/22,14:05:00,167.64,167.65,167.63,167.65,12226
2018/01/22,14:06:00,167.65,167.66,167.64,167.66,11168
2018/01/22,14:07:00,167.66,167.69,167.65,167.66,26477
2018/01/22,14:08:00,167.66,167.67,167.63,167.63,9749
2018/01/22,14:09:00,167.63,167.64,167.60,167.62,22445
2018/01/22,14:10:00,167.62,167.62,167.57,167.60,25428
2018/01/22,14:11:00,167.60,167.61,167.59,167.61,9435
2018/01/22,14:12:00,167.61,167.61,167.56,167.57,16362
2018/01/22,14:13:00,167.56,167.64,167.56,167.62,51015
2018/01/22,14:14:00,167.63,167.63,167.60,167.61,182066
2018/01/22,14:15:00,167.61,167.63,167.59,167.60,36287
2018/01/22,14:16:00,167.60,167.63,167.59,167.59,93483
2018/01/22,14:17:00,167.59,167.64,167.59,167.63,40615
2018/01/22,14:18:00,167.63,167.63,167.56,167.60,52781
2018/01/22,14:19:00,167.60,167.60,167.57,167.58,6276
2018/01/22,14:20:00,167.58,167.58,167.56,167.58,21442
2018/01/22,14:21:00,167.58,167.59,167.55,167.55,13855
2018/01/22,14:22:00,167.55,167.58,167.55,167.55,42541
2018/01/22,14:23:00,167.56,167.58,167.54,167.55,16289
2018/01/22,14:24:00,167.55,167.56,167.47,167.48,76474
2018/01/22,14:25:00,167.48,167.48,167.42,167.47,90528
2018/01/22,14:26:00,167.47,167.50,167.44,167.50,28227
2018/01/22,14:27:00,167.50,167.52,167.50,167.51,428494
2018/01/22,14:28:00,167.51,167.52,167.50,167.52,22750
2018/01/22,14:29:00,167.52,167.52,167.51,167.51,13241
2018/01/22,14:30:00,167.51,167.53,167.51,167.52,7103
2018/01/22,14:31:00,167.51,167.53,167.51,167.53,10524
2018/01/22,14:32:00,167.53,167.53,167.49,167.52,75726
2018/01/22,14:33:00,167.53,167.55,167.53,167.54,21970
2018/01/22,14:34:00,167.54,167.55,167.51,167.53,10407
2018/01/22,14:35:00,167.52,167.53,167.50,167.53,131419
2018/01/22,14:36:00,167.52,167.53,167.51,167.53,10618
2018/01/22,14:37:00,167.53,167.57,167.53,167.56,29326
2018/01/22,14:38:00,167.56,167.56,167.54,167.55,7344
2018/01/22,14:39:00,167.55,167.57,167.54,167.56,22060
2018/01/22,14:40:00,167.56,167.58,167.54,167.55,18797
2018/01/22,14:41:00,167.55,167.55,167.53,167.53,7789
2018/01/22,14:42:00,167.54,167.54,167.52,167.53,9081
2018/01/22,14:43:00,167.53,167.56,167.52,167.54,17742
2018/01/22,14:44:00,167.54,167.54,167.53,167.53,12917
2018/01/22,14:45:00,167.54,167.56,167.54,167.56,8012
2018/01/22,14:46:00,167.57,167.59,167.56,167.59,24670
2018/01/22,14:47:00,167.59,167.63,167.57,167.61,75958
2018/01/22,14:48:00,167.61,167.61,167.57,167.60,22630
2018/01/22,14:49:00,167.61,167.62,167.60,167.62,14607
2018/01/22,14:50:00,167.62,167.65,167.61,167.63,34142
2018/01/22,14:51:00,167.64,167.64,167.62,167.63,5361
2018/01/22,14:52:00,167.63,167.63,167.61,167.62,14022
2018/01/22,14:53:00,167.62,167.63,167.61,167.62,9829
2018/01/22,14:54:00,167.62,167.64,167.60,167.63,23855
2018/01/22,14:55:00,167.63,167.63,167.61,167.61,3774
2018/01/22,14:56:00,167.60,167.63,167.59,167.59,18782
2018/01/22,14:57:00,167.59,167.61,167.59,167.61,10882
2018/01/22,14:58:00,167.60,167.61,167.58,167.59,19729
2018/01/22,14:59:00,167.58,167.59,167.54,167.54,21841
2018/01/22,15:00:00,167.54,167.56,167.52,167.52,33103
2018/01/22,15:01:00,167.53,167.59,167.51,167.57,48852
2018/01/22,15:02:00,167.57,167.59,167.56,167.58,15045
2018/01/22,15:03:00,167.58,167.62,167.58,167.62,13222
2018/01/22,15:04:00,167.63,167.64,167.62,167.63,13697
2018/01/22,15:05:00,167.63,167.63,167.60,167.63,15530
2018/01/22,15:06:00,167.63,167.63,167.61,167.63,9849
2018/01/22,15:07:00,167.63,167.63,167.58,167.59,1529636
2018/01/22,15:08:00,167.59,167.61,167.59,167.60,9074
2018/01/22,15:09:00,167.61,167.61,167.59,167.60,12667
2018/01/22,15:10:00,167.60,167.61,167.58,167.58,7994
2018/01/22,15:11:00,167.58,167.60,167.57,167.60,15299
2018/01/22,15:12:00,167.60,167.63,167.60,167.63,23181
2018/01/22,15:13:00,167.63,167.66,167.62,167.65,34801
2018/01/22,15:14:00,167.65,167.69,167.65,167.67,52721
2018/01/22,15:15:00,167.67,167.67,167.63,167.63,424201
2018/01/22,15:16:00,167.64,167.66,167.61,167.61,26812
2018/01/22,15:17:00,167.61,167.64,167.61,167.61,9574
2018/01/22,15:18:00,167.61,167.62,167.60,167.61,16156
2018/01/22,15:19:00,167.61,167.61,167.60,167.61,4005
2018/01/22,15:20:00,167.61,167.63,167.60,167.63,15105
2018/01/22,15:21:00,167.63,167.67,167.62,167.65,25368
2018/01/22,15:22:00,167.66,167.67,167.65,167.66,19557
2018/01/22,15:23:00,167.66,167.71,167.66,167.70,27170
2018/01/22,15:24:00,167.71,167.71,167.69,167.70,17972
2018/01/22,15:25:00,167.69,167.71,167.68,167.68,40760
2018/01/22,15:26:00,167.68,167.69,167.65,167.65,40813
2018/01/22,15:27:00,167.66,167.67,167.65,167.67,13385
2018/01/22,15:28:00,167.66,167.68,167.66,167.68,42272
2018/01/22,15:29:00,167.68,167.69,167.66,167.68,66455
2018/01/22,15:30:00,167.68,167.69,167.66,167.66,41825
2018/01/22,15:31:00,167.66,167.69,167.65,167.67,58569
2018/01/22,15:32:00,167.66,167.70,167.65,167.67,64138
2018/01/22,15:33:00,167.67,167.70,167.65,167.67,106404
2018/01/22,15:34:00,167.66,167.66,167.63,167.64,35265
2018/01/22,15:35:00,167.64,167.64,167.59,167.64,58654
2018/01/22,15:36:00,167.64,167.65,167.62,167.63,50644
2018/01/22,15:37:00,167.63,167.63,167.61,167.62,24070
2018/01/22,15:38:00,167.63,167.63,167.59,167.63,47404
2018/01/22,15:39:00,167.63,167.63,167.60,167.61,32192
2018/01/22,15:40:00,167.61,167.67,167.61,167.67,104502
2018/01/22,15:41:00,167.66,167.68,167.65,167.67,131308
2018/01/22,15:42:00,167.67,167.69,167.66,167.69,16223
2018/01/22,15:43:00,167.69,167.70,167.68,167.69,42422
2018/01/22,15:44:00,167.70,167.74,167.68,167.72,155450
2018/01/22,15:45:00,167.73,167.74,167.72,167.73,32701
2018/01/22,15:46:00,167.73,167.82,167.73,167.82,251956
2018/01/22,15:47:00,167.82,167.86,167.80,167.86,91969
2018/01/22,15:48:00,167.86,167.88,167.83,167.85,111909
2018/01/22,15:49:00,167.85,167.91,167.85,167.90,76425
2018/01/22,15:50:00,167.89,167.96,167.88,167.95,160182
2018/01/22,15:51:00,167.96,168.04,167.96,167.97,289248
2018/01/22,15:52:00,167.97,167.99,167.93,167.96,38307
2018/01/22,15:53:00,167.96,167.97,167.92,167.95,223656
2018/01/22,15:54:00,167.94,167.96,167.91,167.95,123605
2018/01/22,15:55:00,167.95,167.97,167.93,167.93,57010
2018/01/22,15:56:00,167.93,167.95,167.89,167.92,135162
2018/01/22,15:57:00,167.92,167.97,167.91,167.97,255076
2018/01/22,15:58:00,167.97,167.99,167.95,167.97,232106
2018/01/22,15:59:00,167.96,168.01,167.96,168.00,222369
2018/01/22,16:00:00,168.00,168.12,167.98,168.12,606849
2018/01/23,09:31:00,168.64,168.68,168.56,168.65,390246
2018/01/23,09:32:00,168.64,168.73,168.57,168.70,323715
2018/01/23,09:33:00,168.70,168.75,168.66,168.70,184279
2018/01/23,09:34:00,168.69,168.76,168.66,168.75,282250
2018/01/23,09:35:00,168.75,168.78,168.64,168.67,227817
2018/01/23,09:36:00,168.68,168.75,168.67,168.69,214173
2018/01/23,09:37:00,168.69,168.79,168.69,168.77,205834
2018/01/23,09:38:00,168.77,168.77,168.70,168.73,148669
2018/01/23,09:39:00,168.73,168.76,168.68,168.71,107825
2018/01/23,09:40:00,168.72,168.78,168.67,168.78,239600
2018/01/23,09:41:00,168.77,168.81,168.74,168.81,147830
2018/01/23,09:42:00,168.81,168.85,168.78,168.85,132555
2018/01/23,09:43:00,168.85,168.93,168.84,168.89,131734
2018/01/23,09:44:00,168.89,169.02,168.88,168.99,219365
2018/01/23,09:45:00,168.99,169.00,168.89,168.92,126143
2018/01/23,09:46:00,168.92,169.06,168.90,169.03,217927
2018/01/23,09:47:00,169.02,169.13,169.01,169.06,262773
2018/01/23,09:48:00,169.06,169.10,169.04,169.05,155344
2018/01/23,09:49:00,169.06,169.16,169.05,169.09,275473
2018/01/23,09:50:00,169.09,169.10,169.05,169.07,199335
2018/01/23,09:51:00,169.08,169.13,169.08,169.09,95483
2018/01/23,09:52:00,169.09,169.09,168.99,169.05,163356
2018/01/23,09:53:00,169.04,169.11,169.04,169.09,114400
2018/01/23,09:54:00,169.09,169.23,169.09,169.12,198286
2018/01/23,09:55:00,169.12,169.17,169.08,169.13,49312
2018/01/23,09:56:00,169.13,169.15,168.96,168.97,167432
2018/01/23,09:57:00,168.97,169.01,168.79,168.80,393163
2018/01/23,09:58:00,168.80,168.85,168.62,168.66,205487
2018/01/23,09:59:00,168.66,168.87,168.66,168.86,181387
2018/01/23,10:00:00,168.86,168.87,168.73,168.82,197494
2018/01/23,10:01:00,168.82,168.98,168.75,168.98,129497
2018/01/23,10:02:00,168.98,168.99,168.87,168.90,90862
2018/01/23,10:03:00,168.90,168.94,168.77,168.77,123324
2018/01/23,10:04:00,168.77,168.90,168.72,168.90,88202
2018/01/23,10:05:00,168.90,168.91,168.81,168.81,42378
2018/01/23,10:06:00,168.81,168.91,168.81,168.90,43278
2018/01/23,10:07:00,168.90,168.93,168.85,168.85,48324
2018/01/23,10:08:00,168.85,168.97,168.82,168.91,61335
2018/01/23,10:09:00,168.92,168.95,168.84,168.87,69096
2018/01/23,10:10:00,168.88,169.01,168.88,168.99,32530
2018/01/23,10:11:00,168.99,169.17,168.99,169.11,196707
2018/01/23,10:12:00,169.11,169.16,169.09,169.15,47339
2018/01/23,10:13:00,169.14,169.15,169.10,169.15,45436
2018/01/23,10:14:00,169.15,169.29,169.15,169.26,159825
2018/01/23,10:15:00,169.26,169.27,169.19,169.21,102394
2018/01/23,10:16:00,169.21,169.26,169.20,169.20,138457
2018/01/23,10:17:00,169.20,169.21,169.13,169.18,125366
2018/01/23,10:18:00,169.19,169.27,169.19,169.21,85787
2018/01/23,10:19:00,169.22,169.29,169.21,169.21,95344
2018/01/23,10:20:00,169.21,169.27,169.21,169.23,46881
2018/01/23,10:21:00,169.23,169.24,169.19,169.23,33810
2018/01/23,10:22:00,169.22,169.22,169.11,169.18,78471
2018/01/23,10:23:00,169.17,169.22,169.11,169.13,155400
2018/01/23,10:24:00,169.13,169.13,168.96,169.01,99374
2018/01/23,10:25:00,169.01,169.15,169.01,169.12,284626
2018/01/23,10:26:00,169.12,169.18,169.10,169.10,74589
2018/01/23,10:27:00,169.10,169.19,169.09,169.19,59692
2018/01/23,10:28:00,169.20,169.26,169.18,169.22,146060
2018/01/23,10:29:00,169.23,169.33,169.20,169.27,72674
2018/01/23,10:30:00,169.27,169.31,169.22,169.26,77620
2018/01/23,10:31:00,169.27,169.27,169.18,169.23,32638
2018/01/23,10:32:00,169.24,169.26,169.20,169.23,46022
2018/01/23,10:33:00,169.23,169.29,169.21,169.24,57382
2018/01/23,10:34:00,169.24,169.27,169.22,169.27,10525
2018/01/23,10:35:00,169.26,169.39,169.25,169.31,157548
2018/01/23,10:36:00,169.32,169.37,169.29,169.30,47490
2018/01/23,10:37:00,169.32,169.41,169.32,169.38,87724
2018/01/23,10:38:00,169.38,169.39,169.33,169.34,45017
2018/01/23,10:39:00,169.34,169.40,169.31,169.40,90775
2018/01/23,10:40:00,169.39,169.40,169.35,169.37,45778
2018/01/23,10:41:00,169.36,169.40,169.34,169.40,56494
2018/01/23,10:42:00,169.40,169.43,169.30,169.32,192129
2018/01/23,10:43:00,169.32,169.38,169.32,169.35,52769
2018/01/23,10:44:00,169.35,169.47,169.35,169.47,138550
2018/01/23,10:45:00,169.47,169.48,169.40,169.44,86852
2018/01/23,10:46:00,169.44,169.45,169.40,169.42,51187
2018/01/23,10:47:00,169.42,169.42,169.38,169.38,20439
2018/01/23,10:48:00,169.38,169.38,169.36,169.37,275539
2018/01/23,10:49:00,169.37,169.41,169.33,169.35,29741
2018/01/23,10:50:00,169.35,169.40,169.32,169.37,42942
2018/01/23,10:51:00,169.37,169.40,169.35,169.38,190788
2018/01/23,10:52:00,169.38,169.40,169.38,169.39,19486
2018/01/23,10:53:00,169.38,169.43,169.38,169.43,25860
2018/01/23,10:54:00,169.43,169.43,169.40,169.42,23439
2018/01/23,10:55:00,169.42,169.46,169.40,169.41,43681
2018/01/23,10:56:00,169.42,169.46,169.42,169.43,26462
2018/01/23,10:57:00,169.44,169.53,169.44,169.51,205532
2018/01/23,10:58:00,169.51,169.52,169.45,169.50,37168
2018/01/23,10:59:00,169.50,169.50,169.44,169.49,33984
2018/01/23,11:00:00,169.50,169.50,169.45,169.47,73368
2018/01/23,11:01:00,169.47,169.51,169.46,169.48,52339
2018/01/23,11:02:00,169.48,169.56,169.47,169.55,56980
2018/01/23,11:03:00,169.56,169.61,169.54,169.58,82423
2018/01/23,11:04:00,169.58,169.59,169.53,169.58,77251
2018/01/23,11:05:00,169.58,169.58,169.40,169.48,149568
2018/01/23,11:06:00,169.48,169.52,169.47,169.47,68103
2018/01/23,11:07:00,169.47,169.48,169.43,169.48,48094
2018/01/23,11:08:00,169.48,169.50,169.44,169.46,51355
2018/01/23,11:09:00,169.46,169.48,169.42,169.46,57697
2018/01/23,11:10:00,169.46,169.47,169.40,169.43,94163
2018/01/23,11:11:00,169.43,169.46,169.41,169.42,64661
2018/01/23,11:12:00,169.43,169.47,169.43,169.46,41250
2018/01/23,11:13:00,169.46,169.51,169.46,169.51,49107
2018/01/23,11:14:00,169.52,169.52,169.42,169.43,62028
2018/01/23,11:15:00,169.44,169.47,169.44,169.44,38188
2018/01/23,11:16:00,169.44,169.44,169.42,169.43,15692
2018/01/23,11:17:00,169.43,169.43,169.40,169.41,50164
2018/01/23,11:18:00,169.41,169.42,169.39,169.40,49360
2018/01/23,11:19:00,169.40,169.42,169.35,169.40,30972
2018/01/23,11:20:00,169.39,169.42,169.37,169.40,17062
2018/01/23,11:21:00,169.40,169.44,169.39,169.42,31310
2018/01/23,11:22:00,169.41,169.47,169.41,169.47,21275
2018/01/23,11:23:00,169.47,169.48,169.45,169.46,40065
2018/01/23,11:24:00,169.46,169.46,169.41,169.44,22227
2018/01/23,11:25:00,169.43,169.46,169.43,169.46,21169
2018/01/23,11:26:00,169.46,169.49,169.37,169.37,93504
2018/01/23,11:27:00,169.37,169.43,169.36,169.39,44752
2018/01/23,11:28:00,169.39,169.45,169.39,169.44,21721
2018/01/23,11:29:00,169.45,169.45,169.43,169.45,41074
2018/01/23,11:30:00,169.44,169.47,169.43,169.43,55181
2018/01/23,11:31:00,169.43,169.44,169.38,169.42,80727
2018/01/23,11:32:00,169.42,169.42,169.40,169.40,19239
2018/01/23,11:33:00,169.39,169.44,169.39,169.44,40705
2018/01/23,11:34:00,169.45,169.47,169.41,169.41,22099
2018/01/23,11:35:00,169.42,169.45,169.42,169.45,16220
2018/01/23,11:36:00,169.44,169.45,169.40,169.40,40293
2018/01/23,11:37:00,169.40,169.42,169.37,169.42,30225
2018/01/23,11:38:00,169.42,169.42,169.39,169.40,23735
2018/01/23,11:39:00,169.40,169.44,169.39,169.43,23369
2018/01/23,11:40:00,169.43,169.44,169.38,169.38,33637
2018/01/23,11:41:00,169.37,169.44,169.37,169.44,16266
2018/01/23,11:42:00,169.44,169.45,169.27,169.30,171030
2018/01/23,11:43:00,169.29,169.35,169.27,169.34,49476
2018/01/23,11:44:00,169.34,169.35,169.29,169.31,36090
2018/01/23,11:45:00,169.31,169.34,169.30,169.34,29273
2018/01/23,11:46:00,169.34,169.36,169.32,169.34,44615
2018/01/23,11:47:00,169.34,169.42,169.34,169.40,29213
2018/01/23,11:48:00,169.39,169.42,169.38,169.40,17373
2018/01/23,11:49:00,169.40,169.40,169.34,169.34,18336
2018/01/23,11:50:00,169.34,169.35,169.28,169.28,47056
2018/01/23,11:51:00,169.29,169.30,169.24,169.27,54399
2018/01/23,11:52:00,169.27,169.32,169.21,169.22,79867
2018/01/23,11:53:00,169.22,169.24,169.16,169.20,69813
2018/01/23,11:54:00,169.20,169.25,169.20,169.25,26743
2018/01/23,11:55:00,169.25,169.31,169.24,169.30,41905
2018/01/23,11:56:00,169.30,169.30,169.27,169.27,16400
2018/01/23,11:57:00,169.27,169.29,169.25,169.27,22945
2018/01/23,11:58:00,169.27,169.27,169.22,169.24,69113
2018/01/23,11:59:00,169.26,169.28,169.25,169.25,17476
2018/01/23,12:00:00,169.23,169.24,169.21,169.23,18742
2018/01/23,12:01:00,169.23,169.25,169.16,169.19,35789
2018/01/23,12:02:00,169.20,169.27,169.19,169.25,34320
2018/01/23,12:03:00,169.26,169.32,169.23,169.32,28124
2018/01/23,12:04:00,169.32,169.35,169.32,169.33,34913
2018/01/23,12:05:00,169.33,169.35,169.29,169.29,12381
2018/01/23,12:06:00,169.29,169.29,169.25,169.25,12698
2018/01/23,12:07:00,169.25,169.28,169.24,169.28,11840
2018/01/23,12:08:00,169.29,169.33,169.28,169.28,25443
2018/01/23,12:09:00,169.28,169.29,169.21,169.21,11809
2018/01/23,12:10:00,169.21,169.22,169.19,169.21,33075
2018/01/23,12:11:00,169.21,169.23,169.17,169.22,48906
2018/01/23,12:12:00,169.22,169.25,169.19,169.25,56385
2018/01/23,12:13:00,169.26,169.26,169.23,169.23,27690
2018/01/23,12:14:00,169.23,169.24,169.17,169.17,16914
2018/01/23,12:15:00,169.18,169.23,169.17,169.23,47344
2018/01/23,12:16:00,169.23,169.27,169.23,169.26,31919
2018/01/23,12:17:00,169.26,169.28,169.25,169.26,39817
2018/01/23,12:18:00,169.26,169.34,169.26,169.32,32258
2018/01/23,12:19:00,169.32,169.36,169.31,169.34,82658
2018/01/23,12:20:00,169.34,169.34,169.31,169.31,12526
2018/01/23,12:21:00,169.32,169.36,169.32,169.35,21108
2018/01/23,12:22:00,169.35,169.41,169.34,169.38,36942
2018/01/23,12:23:00,169.38,169.39,169.37,169.37,13976
2018/01/23,12:24:00,169.37,169.37,169.33,169.35,23598
2018/01/23,12:25:00,169.35,169.37,169.34,169.35,10327
2018/01/23,12:26:00,169.35,169.39,169.34,169.39,29034
2018/01/23,12:27:00,169.38,169.44,169.37,169.42,21193
2018/01/23,12:28:00,169.42,169.42,169.39,169.39,13512
2018/01/23,12:29:00,169.39,169.40,169.36,169.37,7525
2018/01/23,12:30:00,169.37,169.38,169.35,169.35,5161
2018/01/23,12:31:00,169.35,169.39,169.33,169.37,11747
2018/01/23,12:32:00,169.37,169.41,169.37,169.38,16824
2018/01/23,12:33:00,169.39,169.41,169.39,169.41,3529
2018/01/23,12:34:00,169.42,169.47,169.42,169.43,24471
2018/01/23,12:35:00,169.43,169.43,169.42,169.42,10399
2018/01/23,12:36:00,169.42,169.45,169.42,169.44,11267
2018/01/23,12:37:00,169.44,169.44,169.40,169.41,7669
2018/01/23,12:38:00,169.40,169.41,169.37,169.38,13012
2018/01/23,12:39:00,169.39,169.41,169.38,169.40,25920
2018/01/23,12:40:00,169.40,169.41,169.38,169.39,16286
2018/01/23,12:41:00,169.40,169.40,169.35,169.36,6194
2018/01/23,12:42:00,169.36,169.38,169.35,169.35,4644
2018/01/23,12:43:00,169.35,169.36,169.28,169.30,21373
2018/01/23,12:44:00,169.30,169.33,169.29,169.31,23741
2018/01/23,12:45:00,169.31,169.35,169.31,169.33,10094
2018/01/23,12:46:00,169.33,169.35,169.30,169.30,7348
2018/01/23,12:47:00,169.30,169.35,169.30,169.35,7233
2018/01/23,12:48:00,169.36,169.38,169.35,169.38,14931
2018/01/23,12:49:00,169.38,169.39,169.34,169.34,25340
2018/01/23,12:50:00,169.35,169.37,169.34,169.34,13927
2018/01/23,12:51:00,169.34,169.34,169.27,169.27,43591
2018/01/23,12:52:00,169.27,169.29,169.19,169.20,88201
2018/01/23,12:53:00,169.19,169.24,169.18,169.24,215016
2018/01/23,12:54:00,169.24,169.25,169.21,169.21,19786
2018/01/23,12:55:00,169.21,169.26,169.20,169.26,39573
2018/01/23,12:56:00,169.26,169.28,169.26,169.27,15096
2018/01/23,12:57:00,169.28,169.29,169.26,169.28,67984
2018/01/23,12:58:00,169.28,169.29,169.25,169.26,40524
2018/01/23,12:59:00,169.26,169.27,169.20,169.22,21726
2018/01/23,13:00:00,169.22,169.24,169.22,169.23,28064
2018/01/23,13:01:00,169.23,169.24,169.21,169.21,9758
2018/01/23,13:02:00,169.21,169.25,169.19,169.24,19688
2018/01/23,13:03:00,169.24,169.27,169.24,169.26,6181
2018/01/23,13:04:00,169.26,169.27,169.24,169.27,10812
2018/01/23,13:05:00,169.27,169.27,169.23,169.23,12242
2018/01/23,13:06:00,169.23,169.26,169.22,169.26,7708
2018/01/23,13:07:00,169.26,169.31,169.26,169.29,15900
2018/01/23,13:08:00,169.29,169.33,169.24,169.33,20421
2018/01/23,13:09:00,169.33,169.33,169.28,169.30,41623
2018/01/23,13:10:00,169.30,169.39,169.30,169.33,109725
2018/01/23,13:11:00,169.33,169.35,169.32,169.33,19412
2018/01/23,13:12:00,169.33,169.34,169.30,169.32,10929
2018/01/23,13:13:00,169.32,169.34,169.25,169.25,17457
2018/01/23,13:14:00,169.25,169.27,169.24,169.26,12739
2018/01/23,13:15:00,169.26,169.27,169.18,169.24,19727
2018/01/23,13:16:00,169.25,169.27,169.23,169.27,6584
2018/01/23,13:17:00,169.27,169.29,169.25,169.26,11631
2018/01/23,13:18:00,169.26,169.26,169.23,169.23,16375
2018/01/23,13:19:00,169.23,169.29,169.23,169.26,26078
2018/01/23,13:20:00,169.26,169.26,169.19,169.21,35822
2018/01/23,13:21:00,169.21,169.22,169.18,169.22,23494
2018/01/23,13:22:00,169.21,169.22,169.19,169.19,28494
2018/01/23,13:23:00,169.19,169.23,169.19,169.20,14036
2018/01/23,13:24:00,169.21,169.22,169.20,169.22,9760
2018/01/23,13:25:00,169.22,169.27,169.22,169.27,9775
2018/01/23,13:26:00,169.27,169.27,169.24,169.27,22766
2018/01/23,13:27:00,169.27,169.30,169.27,169.29,55062
2018/01/23,13:28:00,169.29,169.32,169.28,169.32,40039
2018/01/23,13:29:00,169.33,169.33,169.28,169.31,93587
2018/01/23,13:30:00,169.32,169.34,169.32,169.33,27583
2018/01/23,13:31:00,169.33,169.35,169.33,169.35,88179
2018/01/23,13:32:00,169.35,169.37,169.35,169.37,48553
2018/01/23,13:33:00,169.37,169.38,169.36,169.38,27118
2018/01/23,13:34:00,169.38,169.41,169.37,169.40,130069
2018/01/23,13:35:00,169.41,169.44,169.41,169.43,93162
2018/01/23,13:36:00,169.43,169.45,169.41,169.41,84299
2018/01/23,13:37:00,169.42,169.42,169.39,169.41,39872
2018/01/23,13:38:00,169.40,169.42,169.39,169.41,40784
2018/01/23,13:39:00,169.41,169.45,169.41,169.44,28701
2018/01/23,13:40:00,169.44,169.48,169.44,169.47,44022
2018/01/23,13:41:00,169.47,169.51,169.46,169.50,73072
2018/01/23,13:42:00,169.50,169.51,169.47,169.50,84449
2018/01/23,13:43:00,169.50,169.53,169.50,169.52,54010
2018/01/23,13:44:00,169.51,169.54,169.51,169.53,16469
2018/01/23,13:45:00,169.53,169.53,169.44,169.44,31969
2018/01/23,13:46:00,169.44,169.52,169.43,169.52,23730
2018/01/23,13:47:00,169.53,169.57,169.52,169.54,80340
2018/01/23,13:48:00,169.54,169.58,169.54,169.54,29703
2018/01/23,13:49:00,169.54,169.56,169.52,169.55,10215
2018/01/23,13:50:00,169.55,169.58,169.54,169.55,23704
2018/01/23,13:51:00,169.55,169.57,169.54,169.56,19043
2018/01/23,13:52:00,169.56,169.57,169.51,169.52,9587
2018/01/23,13:53:00,169.52,169.56,169.51,169.55,56711
2018/01/23,13:54:00,169.55,169.57,169.54,169.55,41061
2018/01/23,13:55:00,169.55,169.55,169.54,169.54,4606
2018/01/23,13:56:00,169.54,169.58,169.54,169.57,46865
2018/01/23,13:57:00,169.57,169.58,169.56,169.57,11588
2018/01/23,13:58:00,169.57,169.58,169.56,169.57,19123
2018/01/23,13:59:00,169.57,169.57,169.54,169.55,22462
2018/01/23,14:00:00,169.55,169.59,169.55,169.57,36720
2018/01/23,14:01:00,169.57,169.57,169.52,169.53,86950
2018/01/23,14:02:00,169.54,169.57,169.51,169.57,11226
2018/01/23,14:03:00,169.56,169.57,169.49,169.52,54204
2018/01/23,14:04:00,169.53,169.53,169.50,169.52,23303
2018/01/23,14:05:00,169.51,169.51,169.45,169.48,29316
2018/01/23,14:06:00,169.49,169.50,169.45,169.47,52345
2018/01/23,14:07:00,169.47,169.52,169.46,169.52,54797
2018/01/23,14:08:00,169.52,169.52,169.49,169.51,231647
2018/01/23,14:09:00,169.51,169.55,169.50,169.53,51099
2018/01/23,14:10:00,169.53,169.54,169.52,169.52,13214
2018/01/23,14:11:00,169.53,169.55,169.53,169.53,6664
2018/01/23,14:12:00,169.53,169.54,169.51,169.52,7779
2018/01/23,14:13:00,169.51,169.52,169.48,169.48,11536
2018/01/23,14:14:00,169.47,169.47,169.42,169.43,182141
2018/01/23,14:15:00,169.43,169.45,169.41,169.41,33081
2018/01/23,14:16:00,169.41,169.41,169.34,169.34,102434
2018/01/23,14:17:00,169.34,169.35,169.26,169.26,157112
2018/01/23,14:18:00,169.26,169.26,169.21,169.25,91410
2018/01/23,14:19:00,169.25,169.26,169.10,169.10,143291
2018/01/23,14:20:00,169.10,169.16,169.07,169.12,81268
2018/01/23,14:21:00,169.11,169.12,168.95,169.01,166579
2018/01/23,14:22:00,169.02,169.13,169.01,169.13,226422
2018/01/23,14:23:00,169.13,169.17,169.10,169.10,104581
2018/01/23,14:24:00,169.11,169.14,169.10,169.12,24475
2018/01/23,14:25:00,169.12,169.12,169.06,169.12,49082
2018/01/23,14:26:00,169.11,169.11,169.00,169.04,24664
2018/01/23,14:27:00,169.04,169.12,169.04,169.12,42710
2018/01/23,14:28:00,169.12,169.22,169.11,169.22,74859
2018/01/23,14:29:00,169.22,169.26,169.20,169.23,75244
2018/01/23,14:30:00,169.23,169.24,169.21,169.24,50132
2018/01/23,14:31:00,169.24,169.24,169.20,169.22,42186
2018/01/23,14:32:00,169.22,169.27,169.21,169.24,23545
2018/01/23,14:33:00,169.25,169.25,169.20,169.20,15648
2018/01/23,14:34:00,169.20,169.22,169.17,169.20,21385
2018/01/23,14:35:00,169.20,169.23,169.20,169.22,6392
2018/01/23,14:36:00,169.22,169.31,169.22,169.30,121856
2018/01/23,14:37:00,169.30,169.30,169.27,169.29,36077
2018/01/23,14:38:00,169.30,169.33,169.28,169.29,26135
2018/01/23,14:39:00,169.29,169.36,169.29,169.35,45286
2018/01/23,14:40:00,169.35,169.42,169.34,169.42,110049
2018/01/23,14:41:00,169.42,169.46,169.42,169.46,74310
2018/01/23,14:42:00,169.45,169.45,169.38,169.42,60901
2018/01/23,14:43:00,169.42,169.45,169.39,169.39,23087
2018/01/23,14:44:00,169.40,169.43,169.40,169.40,64774
2018/01/23,14:45:00,169.41,169.42,169.39,169.41,19650
2018/01/23,14:46:00,169.42,169.43,169.40,169.41,26790
2018/01/23,14:47:00,169.41,169.43,169.40,169.41,38136
2018/01/23,14:48:00,169.41,169.46,169.40,169.42,69894
2018/01/23,14:49:00,169.43,169.45,169.40,169.41,449263
2018/01/23,14:50:00,169.42,169.42,169.40,169.41,12364
2018/01/23,14:51:00,169.42,169.46,169.42,169.45,30577
2018/01/23,14:52:00,169.45,169.45,169.43,169.45,44779
2018/01/23,14:53:00,169.45,169.51,169.45,169.49,90547
2018/01/23,14:54:00,169.50,169.50,169.45,169.46,49688
2018/01/23,14:55:00,169.47,169.47,169.42,169.42,35680
2018/01/23,14:56:00,169.41,169.42,169.33,169.36,95677
2018/01/23,14:57:00,169.36,169.42,169.36,169.41,30164
2018/01/23,14:58:00,169.41,169.42,169.38,169.41,46466
2018/01/23,14:59:00,169.41,169.44,169.35,169.38,125966
2018/01/23,15:00:00,169.38,169.39,169.34,169.35,14030
2018/01/23,15:01:00,169.36,169.36,169.30,169.30,116817
2018/01/23,15:02:00,169.30,169.31,169.26,169.31,70376
2018/01/23,15:03:00,169.31,169.38,169.30,169.37,32262
2018/01/23,15:04:00,169.37,169.40,169.34,169.38,98508
2018/01/23,15:05:00,169.37,169.40,169.33,169.40,20530
2018/01/23,15:06:00,169.40,169.41,169.28,169.32,78083
2018/01/23,15:07:00,169.32,169.34,169.29,169.31,32034
2018/01/23,15:08:00,169.30,169.35,169.30,169.34,10731
2018/01/23,15:09:00,169.34,169.38,169.34,169.36,8915
2018/01/23,15:10:00,169.36,169.38,169.33,169.38,27130
2018/01/23,15:11:00,169.38,169.47,169.38,169.47,26613
2018/01/23,15:12:00,169.47,169.47,169.39,169.40,29599
2018/01/23,15:13:00,169.39,169.41,169.31,169.33,28535
2018/01/23,15:14:00,169.32,169.35,169.27,169.28,31964
2018/01/23,15:15:00,169.28,169.29,169.23,169.25,95934
2018/01/23,15:16:00,169.25,169.32,169.25,169.28,50718
2018/01/23,15:17:00,169.28,169.32,169.27,169.29,522789
2018/01/23,15:18:00,169.31,169.31,169.27,169.30,18434
2018/01/23,15:19:00,169.31,169.35,169.30,169.35,45158
2018/01/23,15:20:00,169.34,169.38,169.34,169.34,24731
2018/01/23,15:21:00,169.34,169.37,169.34,169.36,20642
2018/01/23,15:22:00,169.36,169.41,169.36,169.40,53628
2018/01/23,15:23:00,169.40,169.44,169.39,169.42,60536
2018/01/23,15:24:00,169.42,169.45,169.42,169.45,27336
2018/01/23,15:25:00,169.45,169.45,169.42,169.44,50663
2018/01/23,15:26:00,169.44,169.44,169.40,169.42,49771
2018/01/23,15:27:00,169.42,169.42,169.39,169.41,27972
2018/01/23,15:28:00,169.41,169.43,169.37,169.39,32785
2018/01/23,15:29:00,169.39,169.45,169.39,169.44,56648
2018/01/23,15:30:00,169.44,169.47,169.43,169.46,445889
2018/01/23,15:31:00,169.46,169.48,169.46,169.46,439025
2018/01/23,15:32:00,169.46,169.48,169.43,169.45,57736
2018/01/23,15:33:00,169.45,169.45,169.41,169.44,21621
2018/01/23,15:34:00,169.45,169.46,169.40,169.46,30301
2018/01/23,15:35:00,169.45,169.49,169.44,169.49,25845
2018/01/23,15:36:00,169.49,169.49,169.41,169.44,23909
2018/01/23,15:37:00,169.44,169.46,169.42,169.46,13349
2018/01/23,15:38:00,169.46,169.48,169.43,169.44,60277
2018/01/23,15:39:00,169.44,169.47,169.44,169.44,30378
2018/01/23,15:40:00,169.45,169.49,169.44,169.48,40829
2018/01/23,15:41:00,169.48,169.50,169.45,169.50,43056
2018/01/23,15:42:00,169.50,169.55,169.49,169.54,131591
2018/01/23,15:43:00,169.54,169.54,169.50,169.51,80495
2018/01/23,15:44:00,169.52,169.52,169.47,169.47,445430
2018/01/23,15:45:00,169.46,169.55,169.46,169.55,80310
2018/01/23,15:46:00,169.55,169.60,169.54,169.59,130070
2018/01/23,15:47:00,169.60,169.60,169.57,169.59,68428
2018/01/23,15:48:00,169.59,169.64,169.59,169.61,189451
2018/01/23,15:49:00,169.61,169.64,169.60,169.64,42556
2018/01/23,15:50:00,169.64,169.66,169.61,169.65,109237
2018/01/23,15:51:00,169.66,169.66,169.43,169.44,205627
2018/01/23,15:52:00,169.44,169.53,169.44,169.52,143361
2018/01/23,15:53:00,169.52,169.53,169.49,169.51,97568
2018/01/23,15:54:00,169.52,169.53,169.48,169.49,92150
2018/01/23,15:55:00,169.49,169.51,169.47,169.51,455753
2018/01/23,15:56:00,169.51,169.56,169.48,169.52,432588
2018/01/23,15:57:00,169.52,169.58,169.50,169.55,199143
2018/01/23,15:58:00,169.55,169.56,169.52,169.54,1751544
2018/01/23,15:59:00,169.54,169.58,169.54,169.57,367247
2018/01/23,16:00:00,169.57,169.60,169.47,169.51,929395
2018/01/24,09:31:00,169.81,169.87,169.69,169.72,75409
2018/01/24,09:32:00,169.73,169.85,169.67,169.75,133469
2018/01/24,09:33:00,169.75,169.91,169.71,169.86,107605
2018/01/24,09:34:00,169.86,169.97,169.75,169.90,251837
2018/01/24,09:35:00,169.90,169.90,169.77,169.80,182712
2018/01/24,09:36:00,169.80,169.81,169.68,169.69,149161
2018/01/24,09:37:00,169.69,169.73,169.61,169.62,118316
2018/01/24,09:38:00,169.62,169.64,169.43,169.50,179292
2018/01/24,09:39:00,169.51,169.53,169.45,169.52,199817
2018/01/24,09:40:00,169.51,169.54,169.46,169.47,251953
2018/01/24,09:41:00,169.46,169.62,169.46,169.57,139576
2018/01/24,09:42:00,169.57,169.58,169.54,169.57,40090
2018/01/24,09:43:00,169.57,169.67,169.57,169.64,108461
2018/01/24,09:44:00,169.64,169.74,169.61,169.74,104011
2018/01/24,09:45:00,169.74,169.74,169.65,169.69,83815
2018/01/24,09:46:00,169.69,169.76,169.69,169.72,166095
2018/01/24,09:47:00,169.71,169.75,169.66,169.68,136691
2018/01/24,09:48:00,169.68,169.69,169.50,169.51,164979
2018/01/24,09:49:00,169.51,169.57,169.44,169.45,167182
2018/01/24,09:50:00,169.45,169.50,169.37,169.46,132176
2018/01/24,09:51:00,169.46,169.46,169.32,169.35,151931
2018/01/24,09:52:00,169.35,169.39,169.32,169.32,92902
2018/01/24,09:53:00,169.32,169.47,169.29,169.46,169541
2018/01/24,09:54:00,169.46,169.52,169.43,169.48,110775
2018/01/24,09:55:00,169.48,169.49,169.38,169.41,83781
2018/01/24,09:56:00,169.41,169.46,169.37,169.45,87858
2018/01/24,09:57:00,169.46,169.59,169.41,169.58,241561
2018/01/24,09:58:00,169.57,169.64,169.51,169.63,289506
2018/01/24,09:59:00,169.64,169.76,169.62,169.76,277704
2018/01/24,10:00:00,169.74,169.75,169.71,169.72,85664
2018/01/24,10:01:00,169.72,169.82,169.70,169.75,201255
2018/01/24,10:02:00,169.74,169.85,169.69,169.84,309984
2018/01/24,10:03:00,169.84,169.92,169.83,169.91,184666
2018/01/24,10:04:00,169.91,169.94,169.84,169.85,146447
2018/01/24,10:05:00,169.85,169.94,169.83,169.90,40315
2018/01/24,10:06:00,169.91,169.96,169.86,169.86,81968
2018/01/24,10:07:00,169.85,169.87,169.78,169.82,94454
2018/01/24,10:08:00,169.83,169.90,169.82,169.89,62853
2018/01/24,10:09:00,169.89,169.91,169.83,169.89,43133
2018/01/24,10:10:00,169.89,169.94,169.84,169.86,109473
2018/01/24,10:11:00,169.85,169.86,169.77,169.84,57448
2018/01/24,10:12:00,169.84,169.85,169.82,169.83,45040
2018/01/24,10:13:00,169.81,169.89,169.81,169.83,53320
2018/01/24,10:14:00,169.83,170.06,169.83,170.05,490642
2018/01/24,10:15:00,170.04,170.12,170.03,170.10,650752
2018/01/24,10:16:00,170.10,170.13,170.04,170.08,248025
2018/01/24,10:17:00,170.08,170.12,170.00,170.09,199038
2018/01/24,10:18:00,170.09,170.10,170.00,170.02,37007
2018/01/24,10:19:00,170.02,170.02,169.94,169.94,64912
2018/01/24,10:20:00,169.94,169.95,169.88,169.89,115205
2018/01/24,10:21:00,169.89,169.91,169.83,169.91,102302
2018/01/24,10:22:00,169.91,170.00,169.91,169.99,64119
2018/01/24,10:23:00,169.99,170.00,169.92,169.96,214277
2018/01/24,10:24:00,169.97,170.07,169.96,170.00,284796
2018/01/24,10:25:00,170.00,170.00,169.93,169.96,71342
2018/01/24,10:26:00,169.96,170.00,169.91,169.97,60067
2018/01/24,10:27:00,169.97,169.97,169.92,169.96,20348
2018/01/24,10:28:00,169.95,169.96,169.91,169.94,19445
2018/01/24,10:29:00,169.93,169.99,169.93,169.99,87211
2018/01/24,10:30:00,169.99,170.06,169.96,170.02,64054
2018/01/24,10:31:00,170.03,170.08,170.02,170.07,141908
2018/01/24,10:32:00,170.06,170.06,170.02,170.03,213072
2018/01/24,10:33:00,170.03,170.09,170.01,170.09,119885
2018/01/24,10:34:00,170.10,170.10,170.03,170.06,81486
2018/01/24,10:35:00,170.06,170.10,170.05,170.06,33595
2018/01/24,10:36:00,170.06,170.23,170.05,170.22,161963
2018/01/24,10:37:00,170.22,170.23,170.12,170.15,77343
2018/01/24,10:38:00,170.15,170.24,170.15,170.22,122834
2018/01/24,10:39:00,170.22,170.22,170.15,170.16,46789
2018/01/24,10:40:00,170.15,170.16,170.02,170.05,121744
2018/01/24,10:41:00,170.05,170.09,170.05,170.07,17770
2018/01/24,10:42:00,170.05,170.11,170.03,170.09,86802
2018/01/24,10:43:00,170.08,170.09,170.06,170.07,39306
2018/01/24,10:44:00,170.07,170.07,169.99,169.99,127954
2018/01/24,10:45:00,170.00,170.02,169.98,169.98,1272761
2018/01/24,10:46:00,169.98,170.04,169.97,170.03,56041
2018/01/24,10:47:00,170.03,170.06,170.02,170.02,15643
2018/01/24,10:48:00,170.02,170.03,169.98,169.98,12985
2018/01/24,10:49:00,169.97,169.98,169.93,169.95,73754
2018/01/24,10:50:00,169.95,169.96,169.89,169.95,64988
2018/01/24,10:51:00,169.95,169.95,169.87,169.88,25454
2018/01/24,10:52:00,169.88,169.91,169.85,169.88,61656
2018/01/24,10:53:00,169.89,169.94,169.88,169.91,34252
2018/01/24,10:54:00,169.91,169.93,169.88,169.90,42744
2018/01/24,10:55:00,169.90,169.95,169.90,169.93,15320
2018/01/24,10:56:00,169.93,169.93,169.80,169.84,125780
2018/01/24,10:57:00,169.83,169.83,169.71,169.71,247428
2018/01/24,10:58:00,169.71,169.77,169.60,169.63,154460
2018/01/24,10:59:00,169.63,169.69,169.60,169.69,86202
2018/01/24,11:00:00,169.69,169.76,169.65,169.73,94540
2018/01/24,11:01:00,169.73,169.79,169.73,169.75,68736
2018/01/24,11:02:00,169.75,169.82,169.75,169.81,78736
2018/01/24,11:03:00,169.81,169.81,169.77,169.78,156691
2018/01/24,11:04:00,169.77,169.80,169.72,169.74,43955
2018/01/24,11:05:00,169.73,169.73,169.60,169.67,233233
2018/01/24,11:06:00,169.67,169.74,169.66,169.73,54022
2018/01/24,11:07:00,169.74,169.76,169.69,169.73,44521
2018/01/24,11:08:00,169.73,169.75,169.71,169.72,48658
2018/01/24,11:09:00,169.72,169.72,169.62,169.62,29239
2018/01/24,11:10:00,169.62,169.62,169.53,169.55,107801
2018/01/24,11:11:00,169.56,169.58,169.53,169.58,58279
2018/01/24,11:12:00,169.58,169.58,169.48,169.49,93296
2018/01/24,11:13:00,169.48,169.48,169.36,169.36,704524
2018/01/24,11:14:00,169.36,169.36,169.05,169.14,994860
2018/01/24,11:15:00,169.15,169.21,168.94,168.96,336999
2018/01/24,11:16:00,168.96,168.98,168.85,168.85,430207
2018/01/24,11:17:00,168.85,169.01,168.77,169.00,288270
2018/01/24,11:18:00,169.01,169.06,168.99,169.05,123838
2018/01/24,11:19:00,169.05,169.05,168.98,168.99,263104
2018/01/24,11:20:00,169.00,169.10,168.99,169.09,38757
2018/01/24,11:21:00,169.09,169.17,169.08,169.13,88580
2018/01/24,11:22:00,169.13,169.25,169.12,169.22,51122
2018/01/24,11:23:00,169.22,169.24,169.11,169.19,128793
2018/01/24,11:24:00,169.19,169.24,169.19,169.22,37026
2018/01/24,11:25:00,169.22,169.22,169.05,169.09,84473
2018/01/24,11:26:00,169.08,169.18,169.07,169.17,78596
2018/01/24,11:27:00,169.17,169.18,169.09,169.15,137334
2018/01/24,11:28:00,169.15,169.17,169.01,169.05,156800
2018/01/24,11:29:00,169.05,169.10,168.99,169.02,110573
2018/01/24,11:30:00,169.01,169.04,168.88,168.91,632621
2018/01/24,11:31:00,168.91,168.91,168.78,168.83,422647
2018/01/24,11:32:00,168.82,168.84,168.58,168.60,317117
2018/01/24,11:33:00,168.60,168.66,168.48,168.63,448604
2018/01/24,11:34:00,168.62,168.63,168.46,168.47,208186
2018/01/24,11:35:00,168.48,168.50,168.23,168.38,594122
2018/01/24,11:36:00,168.38,168.46,168.32,168.43,241850
2018/01/24,11:37:00,168.43,168.61,168.41,168.41,212816
2018/01/24,11:38:00,168.41,168.46,168.18,168.18,330819
2018/01/24,11:39:00,168.17,168.31,168.08,168.29,294376
2018/01/24,11:40:00,168.29,168.42,168.20,168.39,244471
2018/01/24,11:41:00,168.39,168.56,168.38,168.56,125938
2018/01/24,11:42:00,168.56,168.59,168.51,168.58,132627
2018/01/24,11:43:00,168.58,168.62,168.54,168.60,76563
2018/01/24,11:44:00,168.60,168.67,168.53,168.66,92857
2018/01/24,11:45:00,168.66,168.75,168.59,168.73,122811
2018/01/24,11:46:00,168.73,168.73,168.64,168.69,92305
2018/01/24,11:47:00,168.69,168.78,168.68,168.76,78001
2018/01/24,11:48:00,168.76,168.76,168.61,168.64,95517
2018/01/24,11:49:00,168.64,168.69,168.58,168.62,94052
2018/01/24,11:50:00,168.61,168.63,168.48,168.51,102418
2018/01/24,11:51:00,168.50,168.58,168.49,168.51,252714
2018/01/24,11:52:00,168.51,168.64,168.50,168.63,35408
2018/01/24,11:53:00,168.63,168.83,168.63,168.81,147636
2018/01/24,11:54:00,168.80,168.87,168.75,168.85,148282
2018/01/24,11:55:00,168.85,168.87,168.81,168.81,109756
2018/01/24,11:56:00,168.81,168.83,168.76,168.78,78249
2018/01/24,11:57:00,168.78,168.85,168.71,168.83,40667
2018/01/24,11:58:00,168.83,168.86,168.78,168.83,57680
2018/01/24,11:59:00,168.82,168.89,168.70,168.75,52750
2018/01/24,12:00:00,168.75,168.79,168.66,168.67,98328
2018/01/24,12:01:00,168.67,168.70,168.52,168.55,59372
2018/01/24,12:02:00,168.55,168.62,168.48,168.62,131869
2018/01/24,12:03:00,168.63,168.63,168.50,168.52,66716
2018/01/24,12:04:00,168.52,168.52,168.37,168.37,93223
2018/01/24,12:05:00,168.36,168.49,168.36,168.48,67900
2018/01/24,12:06:00,168.48,168.59,168.44,168.57,70760
2018/01/24,12:07:00,168.57,168.59,168.53,168.57,39391
2018/01/24,12:08:00,168.57,168.64,168.55,168.59,40933
2018/01/24,12:09:00,168.60,168.60,168.51,168.58,37256
2018/01/24,12:10:00,168.58,168.62,168.51,168.52,76874
2018/01/24,12:11:00,168.52,168.60,168.51,168.60,32094
2018/01/24,12:12:00,168.59,168.71,168.59,168.68,50104
2018/01/24,12:13:00,168.69,168.73,168.64,168.66,53088
2018/01/24,12:14:00,168.66,168.72,168.62,168.71,40880
2018/01/24,12:15:00,168.71,168.78,168.68,168.76,39304
2018/01/24,12:16:00,168.75,168.81,168.75,168.76,73986
2018/01/24,12:17:00,168.75,168.75,168.58,168.70,90563
2018/01/24,12:18:00,168.69,168.75,168.67,168.67,21374
2018/01/24,12:19:00,168.69,168.70,168.62,168.62,27082
2018/01/24,12:20:00,168.61,168.72,168.60,168.71,47366
2018/01/24,12:21:00,168.71,168.74,168.56,168.59,69921
2018/01/24,12:22:00,168.59,168.62,168.52,168.55,52708
2018/01/24,12:23:00,168.55,168.56,168.44,168.50,78032
2018/01/24,12:24:00,168.50,168.52,168.47,168.48,39815
2018/01/24,12:25:00,168.46,168.46,168.33,168.37,61705
2018/01/24,12:26:00,168.36,168.48,168.33,168.47,123864
2018/01/24,12:27:00,168.47,168.54,168.47,168.48,251166
2018/01/24,12:28:00,168.47,168.47,168.26,168.30,159048
2018/01/24,12:29:00,168.31,168.40,168.28,168.30,151014
2018/01/24,12:30:00,168.30,168.44,168.28,168.43,133973
2018/01/24,12:31:00,168.43,168.48,168.38,168.42,34628
2018/01/24,12:32:00,168.41,168.42,168.29,168.30,66495
2018/01/24,12:33:00,168.31,168.39,168.30,168.38,46477
2018/01/24,12:34:00,168.38,168.50,168.35,168.46,44278
2018/01/24,12:35:00,168.46,168.47,168.34,168.37,34890
2018/01/24,12:36:00,168.36,168.36,168.28,168.30,99844
2018/01/24,12:37:00,168.30,168.35,168.30,168.34,37455
2018/01/24,12:38:00,168.32,168.34,168.22,168.24,50886
2018/01/24,12:39:00,168.24,168.37,168.23,168.30,54367
2018/01/24,12:40:00,168.30,168.30,168.14,168.16,80795
2018/01/24,12:41:00,168.16,168.16,168.08,168.09,187543
2018/01/24,12:42:00,168.09,168.12,168.02,168.12,187727
2018/01/24,12:43:00,168.11,168.28,168.11,168.16,160912
2018/01/24,12:44:00,168.16,168.25,168.13,168.25,30804
2018/01/24,12:45:00,168.25,168.25,168.11,168.19,65188
2018/01/24,12:46:00,168.19,168.19,168.06,168.06,94308
2018/01/24,12:47:00,168.06,168.06,167.91,167.93,410409
2018/01/24,12:48:00,167.93,168.14,167.93,168.14,76497
2018/01/24,12:49:00,168.14,168.18,167.99,168.01,94873
2018/01/24,12:50:00,168.01,168.21,168.00,168.20,96474
2018/01/24,12:51:00,168.20,168.21,168.11,168.14,184222
2018/01/24,12:52:00,168.14,168.19,168.13,168.18,37442
2018/01/24,12:53:00,168.17,168.18,168.03,168.10,70990
2018/01/24,12:54:00,168.10,168.17,168.07,168.14,118090
2018/01/24,12:55:00,168.13,168.25,168.12,168.18,67063
2018/01/24,12:56:00,168.18,168.38,168.18,168.34,507390
2018/01/24,12:57:00,168.34,168.37,168.28,168.32,50296
2018/01/24,12:58:00,168.32,168.34,168.28,168.34,37841
2018/01/24,12:59:00,168.34,168.36,168.30,168.33,66424
2018/01/24,13:00:00,168.31,168.33,168.26,168.28,73297
2018/01/24,13:01:00,168.27,168.31,168.23,168.30,80451
2018/01/24,13:02:00,168.30,168.30,168.17,168.17,118769
2018/01/24,13:03:00,168.18,168.20,168.13,168.18,76420
2018/01/24,13:04:00,168.18,168.19,168.12,168.12,26580
2018/01/24,13:05:00,168.12,168.15,168.07,168.07,22344
2018/01/24,13:06:00,168.09,168.12,168.04,168.08,301331
2018/01/24,13:07:00,168.08,168.08,168.00,168.01,78373
2018/01/24,13:08:00,168.01,168.04,167.87,167.87,104414
2018/01/24,13:09:00,167.87,167.90,167.80,167.81,176601
2018/01/24,13:10:00,167.82,167.84,167.73,167.73,181212
2018/01/24,13:11:00,167.72,167.72,167.62,167.64,189068
2018/01/24,13:12:00,167.64,167.78,167.62,167.75,157283
2018/01/24,13:13:00,167.76,167.76,167.64,167.66,124033
2018/01/24,13:14:00,167.66,167.74,167.65,167.71,67086
2018/01/24,13:15:00,167.70,167.82,167.69,167.77,100821
2018/01/24,13:16:00,167.77,167.80,167.64,167.67,108292
2018/01/24,13:17:00,167.67,167.70,167.54,167.60,146121
2018/01/24,13:18:00,167.59,167.69,167.59,167.60,149414
2018/01/24,13:19:00,167.60,167.63,167.49,167.56,415801
2018/01/24,13:20:00,167.56,167.69,167.52,167.63,105148
2018/01/24,13:21:00,167.63,167.63,167.51,167.55,255252
2018/01/24,13:22:00,167.56,167.66,167.44,167.65,201484
2018/01/24,13:23:00,167.65,167.74,167.60,167.73,97629
2018/01/24,13:24:00,167.73,167.76,167.67,167.74,136226
2018/01/24,13:25:00,167.75,167.82,167.74,167.81,46459
2018/01/24,13:26:00,167.80,167.98,167.79,167.98,600344
2018/01/24,13:27:00,167.97,168.00,167.90,167.94,118471
2018/01/24,13:28:00,167.93,167.97,167.89,167.96,99582
2018/01/24,13:29:00,167.96,168.04,167.94,168.04,93685
2018/01/24,13:30:00,168.03,168.19,168.03,168.09,174031
2018/01/24,13:31:00,168.09,168.23,168.09,168.19,106315
2018/01/24,13:32:00,168.20,168.20,168.14,168.15,78429
2018/01/24,13:33:00,168.15,168.24,168.12,168.23,76677
2018/01/24,13:34:00,168.24,168.24,168.15,168.19,536481
2018/01/24,13:35:00,168.19,168.37,168.17,168.37,330519
2018/01/24,13:36:00,168.37,168.47,168.35,168.42,390667
2018/01/24,13:37:00,168.43,168.43,168.22,168.35,373988
2018/01/24,13:38:00,168.35,168.35,168.27,168.29,65098
2018/01/24,13:39:00,168.29,168.38,168.29,168.33,64836
2018/01/24,13:40:00,168.33,168.40,168.30,168.37,62299
2018/01/24,13:41:00,168.37,168.38,168.27,168.34,54619
2018/01/24,13:42:00,168.34,168.34,168.24,168.26,62466
2018/01/24,13:43:00,168.26,168.31,168.25,168.27,33424
2018/01/24,13:44:00,168.27,168.46,168.27,168.46,93318
2018/01/24,13:45:00,168.46,168.58,168.45,168.53,363810
2018/01/24,13:46:00,168.53,168.60,168.50,168.56,100188
2018/01/24,13:47:00,168.56,168.59,168.49,168.49,80629
2018/01/24,13:48:00,168.49,168.52,168.45,168.48,164002
2018/01/24,13:49:00,168.49,168.58,168.49,168.58,40856
2018/01/24,13:50:00,168.58,168.67,168.58,168.66,79556
2018/01/24,13:51:00,168.65,168.67,168.54,168.58,62342
2018/01/24,13:52:00,168.58,168.68,168.58,168.68,151136
2018/01/24,13:53:00,168.69,168.78,168.66,168.74,61521
2018/01/24,13:54:00,168.74,168.76,168.66,168.68,118632
2018/01/24,13:55:00,168.68,168.74,168.65,168.73,63626
2018/01/24,13:56:00,168.73,168.77,168.72,168.72,92819
2018/01/24,13:57:00,168.72,168.73,168.65,168.66,123192
2018/01/24,13:58:00,168.67,168.68,168.56,168.56,197118
2018/01/24,13:59:00,168.56,168.58,168.46,168.47,127112
2018/01/24,14:00:00,168.49,168.51,168.42,168.50,113076
2018/01/24,14:01:00,168.51,168.55,168.49,168.51,47920
2018/01/24,14:02:00,168.51,168.52,168.43,168.44,24608
2018/01/24,14:03:00,168.44,168.63,168.43,168.62,89813
2018/01/24,14:04:00,168.61,168.62,168.49,168.54,76152
2018/01/24,14:05:00,168.56,168.60,168.51,168.53,23405
2018/01/24,14:06:00,168.54,168.62,168.50,168.59,42392
2018/01/24,14:07:00,168.59,168.64,168.54,168.64,39046
2018/01/24,14:08:00,168.64,168.71,168.60,168.60,45531
2018/01/24,14:09:00,168.60,168.66,168.58,168.61,43605
2018/01/24,14:10:00,168.61,168.61,168.55,168.60,38661
2018/01/24,14:11:00,168.59,168.60,168.51,168.55,65345
2018/01/24,14:12:00,168.55,168.64,168.53,168.63,28392
2018/01/24,14:13:00,168.64,168.73,168.64,168.71,66249
2018/01/24,14:14:00,168.72,168.75,168.71,168.73,114634
2018/01/24,14:15:00,168.72,168.73,168.67,168.69,35189
2018/01/24,14:16:00,168.70,168.74,168.65,168.71,33143
2018/01/24,14:17:00,168.71,168.73,168.59,168.63,39325
2018/01/24,14:18:00,168.63,168.79,168.61,168.78,65667
2018/01/24,14:19:00,168.77,168.83,168.73,168.78,53645
2018/01/24,14:20:00,168.78,168.85,168.75,168.85,42127
2018/01/24,14:21:00,168.85,168.88,168.82,168.85,100543
2018/01/24,14:22:00,168.85,168.89,168.82,168.86,139435
2018/01/24,14:23:00,168.86,168.87,168.75,168.76,67340
2018/01/24,14:24:00,168.77,168.80,168.77,168.77,21434
2018/01/24,14:25:00,168.77,168.78,168.74,168.74,24605
2018/01/24,14:26:00,168.74,168.83,168.74,168.82,16088
2018/01/24,14:27:00,168.82,168.83,168.77,168.77,13905
2018/01/24,14:28:00,168.79,168.88,168.79,168.84,25864
2018/01/24,14:29:00,168.84,168.89,168.83,168.89,184245
2018/01/24,14:30:00,168.89,168.94,168.89,168.93,172045
2018/01/24,14:31:00,168.93,168.94,168.74,168.76,132947
2018/01/24,14:32:00,168.76,168.85,168.76,168.81,60036
2018/01/24,14:33:00,168.80,168.83,168.78,168.78,27769
2018/01/24,14:34:00,168.80,168.83,168.79,168.79,23725
2018/01/24,14:35:00,168.80,168.82,168.79,168.81,17060
2018/01/24,14:36:00,168.81,168.81,168.74,168.77,33713
2018/01/24,14:37:00,168.77,168.77,168.70,168.75,84849
2018/01/24,14:38:00,168.75,168.79,168.69,168.78,40434
2018/01/24,14:39:00,168.78,168.82,168.76,168.81,18555
2018/01/24,14:40:00,168.82,168.83,168.79,168.82,24373
2018/01/24,14:41:00,168.82,168.86,168.82,168.83,9108
2018/01/24,14:42:00,168.83,168.84,168.79,168.84,31514
2018/01/24,14:43:00,168.85,168.89,168.83,168.88,89904
2018/01/24,14:44:00,168.87,168.87,168.80,168.82,56265
2018/01/24,14:45:00,168.82,168.88,168.80,168.87,40377
2018/01/24,14:46:00,168.88,169.14,168.88,169.13,270169
2018/01/24,14:47:00,169.14,169.14,169.04,169.09,117583
2018/01/24,14:48:00,169.09,169.15,169.02,169.08,167198
2018/01/24,14:49:00,169.08,169.11,169.05,169.08,63352
2018/01/24,14:50:00,169.09,169.12,169.00,169.02,111789
2018/01/24,14:51:00,169.02,169.04,168.89,168.90,105410
2018/01/24,14:52:00,168.90,168.95,168.86,168.86,39915
2018/01/24,14:53:00,168.86,168.96,168.84,168.96,41760
2018/01/24,14:54:00,168.97,168.97,168.86,168.86,24238
2018/01/24,14:55:00,168.87,168.91,168.86,168.89,24621
2018/01/24,14:56:00,168.89,168.92,168.86,168.92,54834
2018/01/24,14:57:00,168.92,168.93,168.85,168.86,48382
2018/01/24,14:58:00,168.86,168.90,168.83,168.85,87451
2018/01/24,14:59:00,168.88,168.90,168.86,168.89,27116
2018/01/24,15:00:00,168.89,168.91,168.86,168.89,29198
2018/01/24,15:01:00,168.90,168.90,168.81,168.89,55279
2018/01/24,15:02:00,168.89,168.93,168.85,168.86,120000
2018/01/24,15:03:00,168.86,168.87,168.77,168.77,70513
2018/01/24,15:04:00,168.77,168.80,168.68,168.68,97477
2018/01/24,15:05:00,168.69,168.69,168.57,168.60,125831
2018/01/24,15:06:00,168.60,168.70,168.59,168.69,45306
2018/01/24,15:07:00,168.70,168.76,168.70,168.75,19447
2018/01/24,15:08:00,168.76,168.80,168.67,168.70,642250
2018/01/24,15:09:00,168.70,168.78,168.70,168.75,87070
2018/01/24,15:10:00,168.75,168.75,168.71,168.75,33210
2018/01/24,15:11:00,168.73,168.75,168.61,168.62,56703
2018/01/24,15:12:00,168.62,168.63,168.52,168.52,126927
2018/01/24,15:13:00,168.52,168.52,168.45,168.49,228871
2018/01/24,15:14:00,168.50,168.72,168.50,168.63,183288
2018/01/24,15:15:00,168.63,168.63,168.52,168.52,78574
2018/01/24,15:16:00,168.52,168.60,168.50,168.53,87925
2018/01/24,15:17:00,168.53,168.57,168.47,168.47,121292
2018/01/24,15:18:00,168.47,168.47,168.30,168.33,246442
2018/01/24,15:19:00,168.32,168.49,168.30,168.45,235931
2018/01/24,15:20:00,168.45,168.45,168.35,168.43,44385
2018/01/24,15:21:00,168.43,168.43,168.34,168.38,299697
2018/01/24,15:22:00,168.39,168.46,168.39,168.44,30295
2018/01/24,15:23:00,168.44,168.52,168.38,168.50,60339
2018/01/24,15:24:00,168.50,168.50,168.41,168.45,34099
2018/01/24,15:25:00,168.45,168.52,168.44,168.51,24020
2018/01/24,15:26:00,168.52,168.59,168.51,168.51,52877
2018/01/24,15:27:00,168.50,168.51,168.40,168.43,135523
2018/01/24,15:28:00,168.43,168.56,168.43,168.51,106140
2018/01/24,15:29:00,168.52,168.52,168.44,168.44,19059
2018/01/24,15:30:00,168.44,168.53,168.44,168.50,92241
2018/01/24,15:31:00,168.49,168.55,168.49,168.52,95915
2018/01/24,15:32:00,168.52,168.53,168.48,168.49,84154
2018/01/24,15:33:00,168.49,168.49,168.40,168.48,156710
2018/01/24,15:34:00,168.48,168.48,168.33,168.37,120513
2018/01/24,15:35:00,168.38,168.44,168.38,168.39,73629
2018/01/24,15:36:00,168.40,168.52,168.40,168.48,76076
2018/01/24,15:37:00,168.49,168.50,168.43,168.45,38322
2018/01/24,15:38:00,168.45,168.51,168.45,168.45,27958
2018/01/24,15:39:00,168.45,168.45,168.40,168.42,29551
2018/01/24,15:40:00,168.42,168.46,168.38,168.40,111815
2018/01/24,15:41:00,168.40,168.40,168.35,168.36,32080
2018/01/24,15:42:00,168.36,168.37,168.29,168.32,91060
2018/01/24,15:43:00,168.31,168.41,168.30,168.41,51341
2018/01/24,15:44:00,168.40,168.44,168.36,168.44,22421
2018/01/24,15:45:00,168.44,168.47,168.43,168.45,42312
2018/01/24,15:46:00,168.45,168.67,168.45,168.66,150281
2018/01/24,15:47:00,168.67,168.77,168.62,168.72,259810
2018/01/24,15:48:00,168.72,168.81,168.68,168.72,291766
2018/01/24,15:49:00,168.72,168.73,168.66,168.66,68279
2018/01/24,15:50:00,168.66,168.70,168.65,168.67,149710
2018/01/24,15:51:00,168.67,168.67,168.51,168.54,291081
2018/01/24,15:52:00,168.54,168.63,168.53,168.61,108685
2018/01/24,15:53:00,168.60,168.64,168.56,168.59,207502
2018/01/24,15:54:00,168.60,168.61,168.52,168.55,599369
2018/01/24,15:55:00,168.55,168.58,168.47,168.50,171310
2018/01/24,15:56:00,168.49,168.54,168.45,168.51,240934
2018/01/24,15:57:00,168.51,168.53,168.46,168.49,134398
2018/01/24,15:58:00,168.49,168.54,168.45,168.53,613367
2018/01/24,15:59:00,168.52,168.52,168.46,168.48,125106
2018/01/24,16:00:00,168.49,168.50,168.37,168.41,1189044
2018/01/25,09:31:00,169.55,169.61,169.49,169.54,167293
2018/01/25,09:32:00,169.54,169.56,169.42,169.42,101869
2018/01/25,09:33:00,169.42,169.43,169.21,169.36,235024
2018/01/25,09:34:00,169.36,169.53,169.35,169.47,123073
2018/01/25,09:35:00,169.45,169.49,169.35,169.49,136072
2018/01/25,09:36:00,169.48,169.60,169.47,169.47,176829
2018/01/25,09:37:00,169.48,169.57,169.38,169.55,213858
2018/01/25,09:38:00,169.57,169.63,169.55,169.59,146357
2018/01/25,09:39:00,169.59,169.59,169.30,169.34,197607
2018/01/25,09:40:00,169.36,169.36,169.13,169.19,208515
2018/01/25,09:41:00,169.20,169.23,169.09,169.15,205391
2018/01/25,09:42:00,169.15,169.28,169.15,169.26,79257
2018/01/25,09:43:00,169.26,169.27,169.15,169.26,199612
2018/01/25,09:44:00,169.26,169.37,169.24,169.33,280888
2018/01/25,09:45:00,169.35,169.44,169.26,169.29,214167
2018/01/25,09:46:00,169.29,169.40,169.29,169.38,84908
2018/01/25,09:47:00,169.38,169.41,169.26,169.27,65747
2018/01/25,09:48:00,169.27,169.28,169.16,169.18,66464
2018/01/25,09:49:00,169.19,169.28,169.16,169.20,64616
2018/01/25,09:50:00,169.20,169.33,169.20,169.29,78771
2018/01/25,09:51:00,169.29,169.29,169.04,169.09,115116
2018/01/25,09:52:00,169.10,169.14,168.99,169.05,156636
2018/01/25,09:53:00,169.04,169.10,168.95,168.98,186379
2018/01/25,09:54:00,168.98,169.00,168.79,168.82,182874
2018/01/25,09:55:00,168.82,168.94,168.81,168.87,115191
2018/01/25,09:56:00,168.86,168.86,168.57,168.57,208435
2018/01/25,09:57:00,168.57,168.57,168.34,168.39,300294
2018/01/25,09:58:00,168.39,168.45,168.20,168.20,366703
2018/01/25,09:59:00,168.22,168.31,168.16,168.18,272509
2018/01/25,10:00:00,168.18,168.34,168.16,168.33,132954
2018/01/25,10:01:00,168.34,168.40,168.19,168.32,558575
2018/01/25,10:02:00,168.31,168.61,168.31,168.55,199268
2018/01/25,10:03:00,168.54,168.54,168.42,168.53,127708
2018/01/25,10:04:00,168.53,168.62,168.50,168.56,107703
2018/01/25,10:05:00,168.58,168.65,168.52,168.60,117838
2018/01/25,10:06:00,168.61,168.76,168.61,168.74,174800
2018/01/25,10:07:00,168.73,168.74,168.58,168.59,97973
2018/01/25,10:08:00,168.59,168.62,168.45,168.46,82716
2018/01/25,10:09:00,168.46,168.65,168.46,168.55,65815
2018/01/25,10:10:00,168.55,168.60,168.38,168.39,70262
2018/01/25,10:11:00,168.39,168.57,168.35,168.53,97961
2018/01/25,10:12:00,168.54,168.54,168.38,168.45,83221
2018/01/25,10:13:00,168.45,168.47,168.35,168.39,42682
2018/01/25,10:14:00,168.39,168.40,168.21,168.21,114639
2018/01/25,10:15:00,168.21,168.46,168.21,168.41,86739
2018/01/25,10:16:00,168.39,168.57,168.38,168.51,106008
2018/01/25,10:17:00,168.51,168.63,168.49,168.53,49300
2018/01/25,10:18:00,168.53,168.53,168.43,168.51,57295
2018/01/25,10:19:00,168.50,168.62,168.49,168.59,63538
2018/01/25,10:20:00,168.59,168.63,168.51,168.62,61592
2018/01/25,10:21:00,168.62,168.62,168.57,168.58,23964
2018/01/25,10:22:00,168.58,168.69,168.58,168.67,68564
2018/01/25,10:23:00,168.68,168.72,168.66,168.71,74142
2018/01/25,10:24:00,168.70,168.70,168.62,168.63,29223
2018/01/25,10:25:00,168.62,168.62,168.53,168.59,54732
2018/01/25,10:26:00,168.59,168.59,168.50,168.51,19448
2018/01/25,10:27:00,168.51,168.52,168.42,168.42,125664
2018/01/25,10:28:00,168.43,168.46,168.39,168.39,111918
2018/01/25,10:29:00,168.39,168.42,168.31,168.34,81461
2018/01/25,10:30:00,168.34,168.43,168.28,168.42,63949
2018/01/25,10:31:00,168.43,168.56,168.39,168.55,103135
2018/01/25,10:32:00,168.55,168.63,168.54,168.58,69046
2018/01/25,10:33:00,168.59,168.62,168.56,168.62,36355
2018/01/25,10:34:00,168.60,168.63,168.51,168.57,20634
2018/01/25,10:35:00,168.58,168.83,168.58,168.79,98732
2018/01/25,10:36:00,168.80,168.89,168.77,168.88,154338
2018/01/25,10:37:00,168.88,168.89,168.82,168.85,93479
2018/01/25,10:38:00,168.86,168.89,168.78,168.78,83424
2018/01/25,10:39:00,168.77,168.82,168.77,168.80,49147
2018/01/25,10:40:00,168.78,168.78,168.63,168.67,49279
2018/01/25,10:41:00,168.66,168.69,168.59,168.68,88377
2018/01/25,10:42:00,168.68,168.73,168.63,168.71,34679
2018/01/25,10:43:00,168.71,168.75,168.61,168.63,63936
2018/01/25,10:44:00,168.63,168.69,168.62,168.68,21108
2018/01/25,10:45:00,168.68,168.69,168.53,168.60,38442
2018/01/25,10:46:00,168.60,168.69,168.58,168.61,65006
2018/01/25,10:47:00,168.61,168.61,168.50,168.51,93546
2018/01/25,10:48:00,168.52,168.52,168.33,168.34,179988
2018/01/25,10:49:00,168.36,168.50,168.32,168.49,128702
2018/01/25,10:50:00,168.49,168.58,168.46,168.58,134061
2018/01/25,10:51:00,168.57,168.61,168.55,168.57,69375
2018/01/25,10:52:00,168.58,168.61,168.53,168.54,128732
2018/01/25,10:53:00,168.57,168.68,168.57,168.68,126810
2018/01/25,10:54:00,168.67,168.74,168.66,168.66,39912
2018/01/25,10:55:00,168.68,168.77,168.65,168.72,136556
2018/01/25,10:56:00,168.72,168.74,168.67,168.74,38942
2018/01/25,10:57:00,168.74,168.77,168.66,168.68,24608
2018/01/25,10:58:00,168.70,168.83,168.68,168.80,43698
2018/01/25,10:59:00,168.80,168.82,168.75,168.80,75640
2018/01/25,11:00:00,168.80,168.80,168.71,168.75,27320
2018/01/25,11:01:00,168.75,168.76,168.67,168.70,16099
2018/01/25,11:02:00,168.71,168.81,168.67,168.81,98758
2018/01/25,11:03:00,168.82,168.86,168.79,168.79,48461
2018/01/25,11:04:00,168.79,168.89,168.77,168.86,27254
2018/01/25,11:05:00,168.85,168.87,168.82,168.83,60940
2018/01/25,11:06:00,168.84,168.94,168.84,168.92,48460
2018/01/25,11:07:00,168.93,168.99,168.93,168.96,31804
2018/01/25,11:08:00,168.97,168.97,168.94,168.95,14769
2018/01/25,11:09:00,168.95,168.95,168.87,168.87,24133
2018/01/25,11:10:00,168.87,168.91,168.84,168.84,80086
2018/01/25,11:11:00,168.84,168.90,168.83,168.87,62956
2018/01/25,11:12:00,168.87,168.99,168.85,168.97,23175
2018/01/25,11:13:00,168.96,169.02,168.95,169.01,98224
2018/01/25,11:14:00,169.01,169.02,168.87,168.90,145391
2018/01/25,11:15:00,168.89,168.96,168.87,168.88,56821
2018/01/25,11:16:00,168.88,168.92,168.87,168.90,31018
2018/01/25,11:17:00,168.89,168.95,168.88,168.94,26818
2018/01/25,11:18:00,168.93,168.96,168.90,168.94,15649
2018/01/25,11:19:00,168.95,168.95,168.87,168.87,31825
2018/01/25,11:20:00,168.87,168.88,168.80,168.85,61729
2018/01/25,11:21:00,168.84,168.88,168.83,168.84,23936
2018/01/25,11:22:00,168.85,168.87,168.82,168.84,47818
2018/01/25,11:23:00,168.84,168.84,168.71,168.72,53752
2018/01/25,11:24:00,168.73,168.81,168.73,168.81,35099
2018/01/25,11:25:00,168.82,168.90,168.81,168.90,28938
2018/01/25,11:26:00,168.90,168.95,168.88,168.95,34373
2018/01/25,11:27:00,168.95,168.98,168.90,168.90,24771
2018/01/25,11:28:00,168.89,168.95,168.89,168.92,23513
2018/01/25,11:29:00,168.92,169.02,168.92,168.99,31111
2018/01/25,11:30:00,169.00,169.03,168.96,169.03,42736
2018/01/25,11:31:00,169.03,169.08,169.02,169.03,89650
2018/01/25,11:32:00,169.03,169.03,168.97,169.01,27996
2018/01/25,11:33:00,169.01,169.04,169.00,169.02,17859
2018/01/25,11:34:00,169.02,169.02,168.91,168.96,10921
2018/01/25,11:35:00,168.95,169.03,168.95,168.99,12661
2018/01/25,11:36:00,168.99,169.06,168.99,169.04,36146
2018/01/25,11:37:00,169.04,169.13,169.04,169.11,51303
2018/01/25,11:38:00,169.10,169.12,169.05,169.05,88944
2018/01/25,11:39:00,169.07,169.11,169.07,169.09,16830
2018/01/25,11:40:00,169.09,169.09,169.06,169.07,36263
2018/01/25,11:41:00,169.07,169.09,169.05,169.08,18573
2018/01/25,11:42:00,169.07,169.08,169.05,169.07,17421
2018/01/25,11:43:00,169.06,169.10,169.05,169.10,24342
2018/01/25,11:44:00,169.10,169.17,169.03,169.15,173660
2018/01/25,11:45:00,169.14,169.21,169.12,169.16,42660
2018/01/25,11:46:00,169.16,169.17,169.11,169.12,56165
2018/01/25,11:47:00,169.12,169.12,169.05,169.10,41408
2018/01/25,11:48:00,169.09,169.11,169.06,169.09,23374
2018/01/25,11:49:00,169.09,169.12,169.06,169.11,48021
2018/01/25,11:50:00,169.11,169.16,169.11,169.16,23937
2018/01/25,11:51:00,169.16,169.16,169.10,169.12,34864
2018/01/25,11:52:00,169.13,169.16,169.12,169.16,25282
2018/01/25,11:53:00,169.16,169.16,169.13,169.15,27298
2018/01/25,11:54:00,169.15,169.15,169.11,169.12,41009
2018/01/25,11:55:00,169.12,169.20,169.11,169.20,28064
2018/01/25,11:56:00,169.20,169.29,169.20,169.27,86765
2018/01/25,11:57:00,169.27,169.30,169.22,169.29,73722
2018/01/25,11:58:00,169.29,169.31,169.28,169.29,10491
2018/01/25,11:59:00,169.29,169.30,169.27,169.28,18210
2018/01/25,12:00:00,169.29,169.29,169.24,169.25,11226
2018/01/25,12:01:00,169.26,169.28,169.22,169.24,24882
2018/01/25,12:02:00,169.25,169.32,169.25,169.31,38782
2018/01/25,12:03:00,169.31,169.35,169.31,169.31,36931
2018/01/25,12:04:00,169.31,169.31,169.27,169.30,41211
2018/01/25,12:05:00,169.30,169.33,169.30,169.31,40506
2018/01/25,12:06:00,169.31,169.40,169.30,169.39,65392
2018/01/25,12:07:00,169.38,169.41,169.36,169.40,49436
2018/01/25,12:08:00,169.40,169.40,169.34,169.35,24887
2018/01/25,12:09:00,169.35,169.35,169.32,169.33,17612
2018/01/25,12:10:00,169.33,169.34,169.29,169.29,9362
2018/01/25,12:11:00,169.29,169.32,169.29,169.30,14849
2018/01/25,12:12:00,169.30,169.39,169.30,169.36,69316
2018/01/25,12:13:00,169.36,169.40,169.36,169.38,24460
2018/01/25,12:14:00,169.38,169.39,169.29,169.30,14292
2018/01/25,12:15:00,169.31,169.36,169.28,169.36,22805
2018/01/25,12:16:00,169.37,169.37,169.28,169.28,26903
2018/01/25,12:17:00,169.28,169.31,169.28,169.31,12486
2018/01/25,12:18:00,169.31,169.37,169.30,169.36,41382
2018/01/25,12:19:00,169.36,169.38,169.34,169.37,28436
2018/01/25,12:20:00,169.37,169.37,169.34,169.35,18649
2018/01/25,12:21:00,169.34,169.35,169.29,169.29,137915
2018/01/25,12:22:00,169.29,169.30,169.22,169.22,85714
2018/01/25,12:23:00,169.22,169.22,169.16,169.16,55884
2018/01/25,12:24:00,169.16,169.16,169.05,169.14,146468
2018/01/25,12:25:00,169.13,169.16,169.09,169.10,33028
2018/01/25,12:26:00,169.10,169.14,169.05,169.14,29088
2018/01/25,12:27:00,169.13,169.14,169.09,169.10,10263
2018/01/25,12:28:00,169.09,169.15,169.09,169.13,12156
2018/01/25,12:29:00,169.13,169.17,169.12,169.16,22388
2018/01/25,12:30:00,169.16,169.17,169.09,169.15,38875
2018/01/25,12:31:00,169.15,169.17,169.14,169.16,15206
2018/01/25,12:32:00,169.15,169.18,169.13,169.14,16068
2018/01/25,12:33:00,169.14,169.14,169.06,169.06,47471
2018/01/25,12:34:00,169.06,169.07,169.02,169.05,22107
2018/01/25,12:35:00,169.06,169.10,169.05,169.09,6406
2018/01/25,12:36:00,169.09,169.10,169.08,169.09,13131
2018/01/25,12:37:00,169.10,169.13,169.09,169.13,19590
2018/01/25,12:38:00,169.13,169.17,169.11,169.15,67727
2018/01/25,12:39:00,169.15,169.15,169.05,169.06,29236
2018/01/25,12:40:00,169.07,169.10,169.06,169.06,40289
2018/01/25,12:41:00,169.06,169.06,168.94,168.96,96022
2018/01/25,12:42:00,168.96,169.05,168.92,169.03,47061
2018/01/25,12:43:00,169.04,169.09,169.04,169.07,45098
2018/01/25,12:44:00,169.06,169.06,169.01,169.01,300762
2018/01/25,12:45:00,169.02,169.02,169.00,169.01,2614
2018/01/25,12:46:00,169.01,169.07,168.98,169.05,51161
2018/01/25,12:47:00,169.05,169.05,169.02,169.02,16701
2018/01/25,12:48:00,169.03,169.09,169.03,169.06,32665
2018/01/25,12:49:00,169.06,169.07,169.02,169.06,31995
2018/01/25,12:50:00,169.05,169.05,168.99,169.00,14663
2018/01/25,12:51:00,169.00,169.03,169.00,169.03,20991
2018/01/25,12:52:00,169.03,169.03,168.95,168.97,48689
2018/01/25,12:53:00,168.97,168.97,168.89,168.90,74652
2018/01/25,12:54:00,168.90,168.91,168.86,168.88,46429
2018/01/25,12:55:00,168.87,168.89,168.83,168.88,78241
2018/01/25,12:56:00,168.88,168.89,168.84,168.84,24302
2018/01/25,12:57:00,168.85,168.90,168.83,168.87,49307
2018/01/25,12:58:00,168.87,168.89,168.87,168.87,6382
2018/01/25,12:59:00,168.87,168.88,168.83,168.86,17782
2018/01/25,13:00:00,168.86,168.87,168.81,168.82,25208
2018/01/25,13:01:00,168.82,168.82,168.76,168.76,24782
2018/01/25,13:02:00,168.76,168.76,168.73,168.76,29569
2018/01/25,13:03:00,168.76,168.79,168.69,168.69,24452
2018/01/25,13:04:00,168.69,168.69,168.57,168.57,36492
2018/01/25,13:05:00,168.57,168.67,168.57,168.65,55186
2018/01/25,13:06:00,168.65,168.70,168.63,168.70,36954
2018/01/25,13:07:00,168.70,168.73,168.63,168.63,22848
2018/01/25,13:08:00,168.62,168.66,168.59,168.64,25259
2018/01/25,13:09:00,168.64,168.80,168.64,168.78,41668
2018/01/25,13:10:00,168.78,168.78,168.75,168.77,61127
2018/01/25,13:11:00,168.78,168.82,168.78,168.81,12682
2018/01/25,13:12:00,168.80,168.86,168.80,168.85,39640
2018/01/25,13:13:00,168.85,168.91,168.85,168.88,41155
2018/01/25,13:14:00,168.89,168.93,168.89,168.90,21154
2018/01/25,13:15:00,168.90,168.93,168.88,168.93,15518
2018/01/25,13:16:00,168.93,168.93,168.86,168.87,18873
2018/01/25,13:17:00,168.87,168.90,168.85,168.86,11242
2018/01/25,13:18:00,168.85,168.94,168.85,168.94,15908
2018/01/25,13:19:00,168.93,168.94,168.91,168.91,13172
2018/01/25,13:20:00,168.91,168.96,168.90,168.96,24992
2018/01/25,13:21:00,168.96,168.97,168.93,168.93,12615
2018/01/25,13:22:00,168.92,168.97,168.91,168.93,13392
2018/01/25,13:23:00,168.92,168.92,168.81,168.82,92170
2018/01/25,13:24:00,168.82,168.86,168.82,168.84,24467
2018/01/25,13:25:00,168.84,168.91,168.83,168.90,9936
2018/01/25,13:26:00,168.90,168.92,168.90,168.90,30332
2018/01/25,13:27:00,168.90,168.90,168.82,168.85,28412
2018/01/25,13:28:00,168.85,168.86,168.84,168.86,6643
2018/01/25,13:29:00,168.87,168.90,168.87,168.89,7224
2018/01/25,13:30:00,168.89,168.91,168.87,168.87,6565
2018/01/25,13:31:00,168.87,168.89,168.84,168.85,11920
2018/01/25,13:32:00,168.85,168.86,168.81,168.82,25055
2018/01/25,13:33:00,168.83,168.88,168.83,168.87,6353
2018/01/25,13:34:00,168.87,168.87,168.80,168.86,12414
2018/01/25,13:35:00,168.86,168.91,168.85,168.86,22189
2018/01/25,13:36:00,168.86,168.87,168.84,168.87,8436
2018/01/25,13:37:00,168.88,168.92,168.87,168.90,12280
2018/01/25,13:38:00,168.89,168.97,168.89,168.96,21081
2018/01/25,13:39:00,168.96,168.96,168.93,168.94,22275
2018/01/25,13:40:00,168.94,169.00,168.94,169.00,30165
2018/01/25,13:41:00,169.00,169.01,168.98,168.99,20297
2018/01/25,13:42:00,168.97,169.00,168.97,168.99,12037
2018/01/25,13:43:00,168.99,169.00,168.96,168.98,8572
2018/01/25,13:44:00,168.98,169.04,168.98,169.02,25189
2018/01/25,13:45:00,169.01,169.03,169.00,169.02,6913
2018/01/25,13:46:00,169.02,169.03,169.01,169.01,6032
2018/01/25,13:47:00,169.02,169.02,169.00,169.02,6754
2018/01/25,13:48:00,169.02,169.04,168.98,168.99,11369
2018/01/25,13:49:00,168.99,169.02,168.99,168.99,7241
2018/01/25,13:50:00,168.99,169.01,168.98,168.99,10456
2018/01/25,13:51:00,168.99,169.00,168.99,168.99,13281
2018/01/25,13:52:00,168.99,169.04,168.98,169.02,73393
2018/01/25,13:53:00,169.02,169.08,169.01,169.04,35984
2018/01/25,13:54:00,169.05,169.07,169.04,169.06,30375
2018/01/25,13:55:00,169.07,169.10,169.06,169.07,43311
2018/01/25,13:56:00,169.09,169.11,169.08,169.08,16611
2018/01/25,13:57:00,169.08,169.08,169.03,169.06,56886
2018/01/25,13:58:00,169.06,169.06,169.03,169.03,5987
2018/01/25,13:59:00,169.03,169.05,169.03,169.05,17264
2018/01/25,14:00:00,169.05,169.05,169.01,169.01,20298
2018/01/25,14:01:00,169.02,169.04,169.01,169.01,5869
2018/01/25,14:02:00,169.01,169.01,168.91,168.94,71284
2018/01/25,14:03:00,168.94,168.98,168.93,168.97,23209
2018/01/25,14:04:00,168.97,168.99,168.92,168.92,22149
2018/01/25,14:05:00,168.92,168.95,168.88,168.90,37162
2018/01/25,14:06:00,168.90,168.95,168.89,168.94,23687
2018/01/25,14:07:00,168.95,168.96,168.94,168.94,11129
2018/01/25,14:08:00,168.94,169.02,168.94,169.00,12148
2018/01/25,14:09:00,169.01,169.01,169.00,169.00,8766
2018/01/25,14:10:00,169.00,169.01,168.96,168.96,9972
2018/01/25,14:11:00,168.97,168.98,168.83,168.87,49754
2018/01/25,14:12:00,168.87,168.88,168.70,168.74,388262
2018/01/25,14:13:00,168.73,168.73,168.60,168.63,106038
2018/01/25,14:14:00,168.62,168.63,168.48,168.56,298231
2018/01/25,14:15:00,168.56,168.65,168.50,168.63,277213
2018/01/25,14:16:00,168.63,168.64,168.50,168.59,88333
2018/01/25,14:17:00,168.59,168.66,168.58,168.66,21600
2018/01/25,14:18:00,168.67,168.69,168.61,168.64,30351
2018/01/25,14:19:00,168.64,168.68,168.63,168.66,16376
2018/01/25,14:20:00,168.67,168.79,168.66,168.78,26269
2018/01/25,14:21:00,168.78,168.78,168.71,168.71,21256
2018/01/25,14:22:00,168.71,168.73,168.70,168.72,15102
2018/01/25,14:23:00,168.73,168.77,168.73,168.74,25778
2018/01/25,14:24:00,168.73,168.75,168.67,168.67,40123
2018/01/25,14:25:00,168.67,168.70,168.62,168.63,19743
2018/01/25,14:26:00,168.62,168.67,168.59,168.65,48963
2018/01/25,14:27:00,168.66,168.76,168.66,168.68,73246
2018/01/25,14:28:00,168.69,168.72,168.66,168.69,21758
2018/01/25,14:29:00,168.70,168.72,168.67,168.70,20373
2018/01/25,14:30:00,168.71,168.76,168.71,168.74,30285
2018/01/25,14:31:00,168.73,168.78,168.70,168.71,17843
2018/01/25,14:32:00,168.73,168.75,168.70,168.71,15592
2018/01/25,14:33:00,168.71,168.76,168.69,168.75,10513
2018/01/25,14:34:00,168.75,168.77,168.72,168.73,16376
2018/01/25,14:35:00,168.73,168.74,168.67,168.67,46937
2018/01/25,14:36:00,168.67,168.67,168.59,168.62,58562
2018/01/25,14:37:00,168.62,168.63,168.51,168.51,57180
2018/01/25,14:38:00,168.51,168.53,168.41,168.43,105424
2018/01/25,14:39:00,168.42,168.46,168.31,168.32,79961
2018/01/25,14:40:00,168.31,168.35,168.29,168.33,146956
2018/01/25,14:41:00,168.33,168.36,168.29,168.29,92951
2018/01/25,14:42:00,168.30,168.30,168.20,168.26,103525
2018/01/25,14:43:00,168.26,168.27,168.20,168.23,260124
2018/01/25,14:44:00,168.22,168.32,168.22,168.32,49461
2018/01/25,14:45:00,168.32,168.38,168.32,168.34,57826
2018/01/25,14:46:00,168.35,168.41,168.31,168.32,36775
2018/01/25,14:47:00,168.33,168.36,168.23,168.24,56599
2018/01/25,14:48:00,168.24,168.26,168.17,168.17,36928
2018/01/25,14:49:00,168.17,168.22,168.04,168.11,256565
2018/01/25,14:50:00,168.14,168.30,168.13,168.27,374961
2018/01/25,14:51:00,168.28,168.32,168.22,168.24,29642
2018/01/25,14:52:00,168.24,168.24,168.03,168.14,101708
2018/01/25,14:53:00,168.13,168.15,168.00,168.05,116212
2018/01/25,14:54:00,168.04,168.08,168.00,168.01,52230
2018/01/25,14:55:00,168.01,168.18,168.01,168.18,106765
2018/01/25,14:56:00,168.18,168.25,168.16,168.25,35903
2018/01/25,14:57:00,168.25,168.37,168.24,168.30,80569
2018/01/25,14:58:00,168.31,168.31,168.24,168.29,22778
2018/01/25,14:59:00,168.30,168.31,168.22,168.27,51040
2018/01/25,15:00:00,168.27,168.27,168.10,168.13,81546
2018/01/25,15:01:00,168.13,168.18,168.03,168.06,151135
2018/01/25,15:02:00,168.08,168.14,168.04,168.04,38075
2018/01/25,15:03:00,168.03,168.09,167.96,168.08,106733
2018/01/25,15:04:00,168.07,168.17,168.06,168.14,47708
2018/01/25,15:05:00,168.13,168.14,168.05,168.08,39023
2018/01/25,15:06:00,168.10,168.17,168.10,168.15,61553
2018/01/25,15:07:00,168.15,168.18,168.10,168.11,27577
2018/01/25,15:08:00,168.11,168.18,168.05,168.06,44111
2018/01/25,15:09:00,168.07,168.14,168.07,168.14,44877
2018/01/25,15:10:00,168.14,168.15,168.02,168.04,34112
2018/01/25,15:11:00,168.04,168.08,167.98,168.03,79891
2018/01/25,15:12:00,168.03,168.03,167.86,167.88,168220
2018/01/25,15:13:00,167.89,167.93,167.81,167.86,265583
2018/01/25,15:14:00,167.86,167.96,167.85,167.96,69675
2018/01/25,15:15:00,167.96,167.98,167.89,167.91,31533
2018/01/25,15:16:00,167.92,167.99,167.92,167.98,72052
2018/01/25,15:17:00,167.99,168.07,167.96,168.07,87725
2018/01/25,15:18:00,168.07,168.14,168.05,168.12,102716
2018/01/25,15:19:00,168.13,168.23,168.12,168.22,134177
2018/01/25,15:20:00,168.22,168.25,168.16,168.18,55051
2018/01/25,15:21:00,168.19,168.29,168.18,168.28,111977
2018/01/25,15:22:00,168.28,168.30,168.20,168.26,56836
2018/01/25,15:23:00,168.26,168.31,168.21,168.21,20848
2018/01/25,15:24:00,168.21,168.25,168.21,168.23,14201
2018/01/25,15:25:00,168.23,168.30,168.22,168.29,28605
2018/01/25,15:26:00,168.30,168.36,168.26,168.35,80879
2018/01/25,15:27:00,168.35,168.42,168.34,168.38,332294
2018/01/25,15:28:00,168.38,168.38,168.33,168.35,104314
2018/01/25,15:29:00,168.35,168.37,168.29,168.31,62312
2018/01/25,15:30:00,168.30,168.30,168.20,168.25,199203
2018/01/25,15:31:00,168.25,168.27,168.20,168.20,52284
2018/01/25,15:32:00,168.20,168.25,168.18,168.20,44527
2018/01/25,15:33:00,168.20,168.25,168.16,168.23,53454
2018/01/25,15:34:00,168.24,168.33,168.23,168.29,79705
2018/01/25,15:35:00,168.29,168.29,168.22,168.24,44370
2018/01/25,15:36:00,168.24,168.25,168.09,168.15,31874
2018/01/25,15:37:00,168.15,168.15,168.07,168.09,28314
2018/01/25,15:38:00,168.09,168.15,168.09,168.15,59732
2018/01/25,15:39:00,168.15,168.16,168.10,168.10,19841
2018/01/25,15:40:00,168.11,168.14,168.10,168.12,14728
2018/01/25,15:41:00,168.11,168.15,168.04,168.10,47404
2018/01/25,15:42:00,168.10,168.23,168.09,168.21,108205
2018/01/25,15:43:00,168.21,168.22,168.14,168.16,48870
2018/01/25,15:44:00,168.15,168.19,168.13,168.15,36254
2018/01/25,15:45:00,168.16,168.22,168.16,168.19,54641
2018/01/25,15:46:00,168.19,168.27,168.18,168.25,43743
2018/01/25,15:47:00,168.24,168.29,168.22,168.26,81371
2018/01/25,15:48:00,168.25,168.26,168.22,168.25,31395
2018/01/25,15:49:00,168.25,168.30,168.25,168.26,53617
2018/01/25,15:50:00,168.27,168.27,168.21,168.25,68118
2018/01/25,15:51:00,168.25,168.30,168.22,168.29,136309
2018/01/25,15:52:00,168.28,168.34,168.28,168.31,59254
2018/01/25,15:53:00,168.32,168.37,168.31,168.37,108778
2018/01/25,15:54:00,168.37,168.37,168.30,168.30,59904
2018/01/25,15:55:00,168.29,168.30,168.25,168.25,46049
2018/01/25,15:56:00,168.25,168.30,168.24,168.26,211552
2018/01/25,15:57:00,168.26,168.31,168.25,168.29,172999
2018/01/25,15:58:00,168.29,168.41,168.28,168.40,230438
2018/01/25,15:59:00,168.40,168.45,168.38,168.39,259889
2018/01/25,16:00:00,168.39,168.43,168.20,168.35,450885
2018/01/26,09:31:00,169.27,169.36,169.15,169.15,116299
2018/01/26,09:32:00,169.17,169.17,169.00,169.08,153442
2018/01/26,09:33:00,169.08,169.10,168.97,169.02,138512
2018/01/26,09:34:00,169.02,169.08,168.96,169.05,174640
2018/01/26,09:35:00,169.05,169.15,169.03,169.12,123610
2018/01/26,09:36:00,169.13,169.30,169.12,169.29,175208
2018/01/26,09:37:00,169.29,169.35,169.22,169.27,214571
2018/01/26,09:38:00,169.27,169.33,169.23,169.23,69790
2018/01/26,09:39:00,169.23,169.25,169.11,169.18,44918
2018/01/26,09:40:00,169.18,169.27,169.15,169.26,71948
2018/01/26,09:41:00,169.26,169.34,169.17,169.17,90764
2018/01/26,09:42:00,169.17,169.19,169.03,169.09,128350
2018/01/26,09:43:00,169.10,169.15,169.04,169.10,53678
2018/01/26,09:44:00,169.10,169.20,169.07,169.20,149668
2018/01/26,09:45:00,169.20,169.20,169.10,169.11,112544
2018/01/26,09:46:00,169.11,169.27,169.11,169.25,78998
2018/01/26,09:47:00,169.26,169.27,169.17,169.23,106265
2018/01/26,09:48:00,169.22,169.23,169.10,169.13,102684
2018/01/26,09:49:00,169.14,169.14,168.98,169.01,128186
2018/01/26,09:50:00,169.02,169.23,169.02,169.20,100834
2018/01/26,09:51:00,169.20,169.28,169.19,169.23,694783
2018/01/26,09:52:00,169.23,169.24,169.20,169.24,31954
2018/01/26,09:53:00,169.24,169.35,169.23,169.31,79722
2018/01/26,09:54:00,169.31,169.31,169.17,169.26,194920
2018/01/26,09:55:00,169.26,169.32,169.25,169.30,51577
2018/01/26,09:56:00,169.32,169.38,169.28,169.38,55905
2018/01/26,09:57:00,169.37,169.40,169.33,169.34,40779
2018/01/26,09:58:00,169.34,169.39,169.33,169.38,21353
2018/01/26,09:59:00,169.38,169.43,169.38,169.38,50700
2018/01/26,10:00:00,169.38,169.40,169.30,169.33,95613
2018/01/26,10:01:00,169.33,169.39,169.31,169.39,27106
2018/01/26,10:02:00,169.39,169.51,169.39,169.51,96097
2018/01/26,10:03:00,169.51,169.51,169.38,169.39,30323
2018/01/26,10:04:00,169.40,169.41,169.33,169.41,39847
2018/01/26,10:05:00,169.41,169.41,169.32,169.37,48688
2018/01/26,10:06:00,169.37,169.38,169.30,169.36,29752
2018/01/26,10:07:00,169.35,169.36,169.28,169.33,46189
2018/01/26,10:08:00,169.33,169.39,169.32,169.39,25714
2018/01/26,10:09:00,169.39,169.40,169.32,169.36,19064
2018/01/26,10:10:00,169.37,169.46,169.37,169.46,52472
2018/01/26,10:11:00,169.45,169.45,169.28,169.28,51078
2018/01/26,10:12:00,169.28,169.34,169.28,169.31,53614
2018/01/26,10:13:00,169.32,169.37,169.29,169.37,67954
2018/01/26,10:14:00,169.38,169.42,169.35,169.36,29465
2018/01/26,10:15:00,169.36,169.36,169.25,169.27,35085
2018/01/26,10:16:00,169.27,169.27,169.12,169.15,80274
2018/01/26,10:17:00,169.15,169.25,169.14,169.25,40564
2018/01/26,10:18:00,169.25,169.28,169.07,169.08,142141
2018/01/26,10:19:00,169.09,169.24,169.07,169.24,124897
2018/01/26,10:20:00,169.25,169.31,169.21,169.31,30775
2018/01/26,10:21:00,169.31,169.36,169.31,169.35,27541
2018/01/26,10:22:00,169.37,169.38,169.34,169.37,177296
2018/01/26,10:23:00,169.36,169.38,169.32,169.32,35566
2018/01/26,10:24:00,169.32,169.34,169.28,169.30,10632
2018/01/26,10:25:00,169.30,169.34,169.25,169.29,101317
2018/01/26,10:26:00,169.29,169.34,169.29,169.32,57542
2018/01/26,10:27:00,169.32,169.38,169.31,169.35,33658
2018/01/26,10:28:00,169.36,169.40,169.35,169.36,36234
2018/01/26,10:29:00,169.37,169.40,169.37,169.37,10611
2018/01/26,10:30:00,169.37,169.38,169.33,169.33,58002
2018/01/26,10:31:00,169.34,169.40,169.34,169.36,25191
2018/01/26,10:32:00,169.37,169.40,169.34,169.40,14069
2018/01/26,10:33:00,169.38,169.43,169.38,169.43,28398
2018/01/26,10:34:00,169.43,169.43,169.39,169.40,24195
2018/01/26,10:35:00,169.39,169.41,169.39,169.41,19882
2018/01/26,10:36:00,169.40,169.45,169.40,169.42,23066
2018/01/26,10:37:00,169.44,169.51,169.44,169.51,156693
2018/01/26,10:38:00,169.51,169.59,169.50,169.58,80604
2018/01/26,10:39:00,169.58,169.71,169.58,169.68,176470
2018/01/26,10:40:00,169.68,169.70,169.64,169.67,161729
2018/01/26,10:41:00,169.67,169.70,169.66,169.68,36358
2018/01/26,10:42:00,169.67,169.67,169.62,169.65,34327
2018/01/26,10:43:00,169.66,169.71,169.64,169.70,59916
2018/01/26,10:44:00,169.70,169.76,169.70,169.71,91183
2018/01/26,10:45:00,169.71,169.73,169.69,169.70,51177
2018/01/26,10:46:00,169.69,169.74,169.68,169.71,34824
2018/01/26,10:47:00,169.71,169.73,169.68,169.72,22601
2018/01/26,10:48:00,169.72,169.72,169.68,169.71,20443
2018/01/26,10:49:00,169.72,169.72,169.67,169.68,18679
2018/01/26,10:50:00,169.68,169.68,169.60,169.62,62024
2018/01/26,10:51:00,169.63,169.68,169.62,169.66,47467
2018/01/26,10:52:00,169.66,169.67,169.61,169.67,49339
2018/01/26,10:53:00,169.67,169.67,169.63,169.65,10779
2018/01/26,10:54:00,169.65,169.77,169.65,169.75,55780
2018/01/26,10:55:00,169.74,169.82,169.73,169.79,39171
2018/01/26,10:56:00,169.79,169.83,169.76,169.76,75420
2018/01/26,10:57:00,169.77,169.81,169.76,169.78,89816
2018/01/26,10:58:00,169.79,169.87,169.77,169.84,25661
2018/01/26,10:59:00,169.84,169.84,169.77,169.77,14328
2018/01/26,11:00:00,169.76,169.78,169.74,169.74,46520
2018/01/26,11:01:00,169.75,169.81,169.74,169.80,54474
2018/01/26,11:02:00,169.80,169.81,169.72,169.72,48010
2018/01/26,11:03:00,169.72,169.77,169.71,169.76,14020
2018/01/26,11:04:00,169.76,169.80,169.74,169.75,20579
2018/01/26,11:05:00,169.75,169.76,169.70,169.70,24949
2018/01/26,11:06:00,169.70,169.70,169.61,169.66,48804
2018/01/26,11:07:00,169.66,169.69,169.65,169.69,17495
2018/01/26,11:08:00,169.69,169.77,169.69,169.76,24224
2018/01/26,11:09:00,169.76,169.79,169.75,169.75,10509
2018/01/26,11:10:00,169.75,169.79,169.75,169.79,44331
2018/01/26,11:11:00,169.79,169.82,169.78,169.82,11901
2018/01/26,11:12:00,169.82,169.83,169.74,169.76,26920
2018/01/26,11:13:00,169.76,169.78,169.73,169.75,15275
2018/01/26,11:14:00,169.74,169.76,169.70,169.75,11589
2018/01/26,11:15:00,169.75,169.75,169.69,169.71,15892
2018/01/26,11:16:00,169.71,169.73,169.65,169.70,89535
2018/01/26,11:17:00,169.71,169.72,169.69,169.71,39837
2018/01/26,11:18:00,169.71,169.72,169.67,169.68,18290
2018/01/26,11:19:00,169.69,169.83,169.69,169.82,87504
2018/01/26,11:20:00,169.82,169.84,169.81,169.82,15764
2018/01/26,11:21:00,169.81,169.82,169.76,169.76,13568
2018/01/26,11:22:00,169.77,169.84,169.77,169.84,49133
2018/01/26,11:23:00,169.84,169.85,169.82,169.85,16295
2018/01/26,11:24:00,169.85,169.85,169.82,169.85,17940
2018/01/26,11:25:00,169.85,169.85,169.83,169.83,8781
2018/01/26,11:26:00,169.84,169.85,169.79,169.80,8524
2018/01/26,11:27:00,169.80,169.80,169.76,169.76,41370
2018/01/26,11:28:00,169.76,169.80,169.75,169.80,14718
2018/01/26,11:29:00,169.79,169.79,169.76,169.76,15170
2018/01/26,11:30:00,169.76,169.79,169.75,169.78,16672
2018/01/26,11:31:00,169.78,169.81,169.76,169.76,48710
2018/01/26,11:32:00,169.77,169.80,169.77,169.79,13472
2018/01/26,11:33:00,169.80,169.83,169.80,169.83,14689
2018/01/26,11:34:00,169.83,169.83,169.80,169.82,13767
2018/01/26,11:35:00,169.82,169.84,169.81,169.82,11098
2018/01/26,11:36:00,169.82,169.82,169.75,169.76,31112
2018/01/26,11:37:00,169.76,169.76,169.68,169.69,24479
2018/01/26,11:38:00,169.70,169.73,169.70,169.72,24877
2018/01/26,11:39:00,169.72,169.74,169.70,169.70,32165
2018/01/26,11:40:00,169.70,169.70,169.66,169.68,33630
2018/01/26,11:41:00,169.68,169.68,169.57,169.61,67126
2018/01/26,11:42:00,169.62,169.68,169.60,169.67,20290
2018/01/26,11:43:00,169.66,169.70,169.66,169.69,19822
2018/01/26,11:44:00,169.69,169.73,169.69,169.72,16248
2018/01/26,11:45:00,169.72,169.76,169.71,169.76,8381
2018/01/26,11:46:00,169.75,169.77,169.72,169.75,25117
2018/01/26,11:47:00,169.74,169.74,169.70,169.72,13841
2018/01/26,11:48:00,169.72,169.75,169.72,169.74,9800
2018/01/26,11:49:00,169.74,169.74,169.69,169.71,12729
2018/01/26,11:50:00,169.71,169.72,169.68,169.71,32380
2018/01/26,11:51:00,169.71,169.71,169.65,169.67,11822
2018/01/26,11:52:00,169.67,169.70,169.67,169.68,12000
2018/01/26,11:53:00,169.67,169.68,169.60,169.62,44596
2018/01/26,11:54:00,169.62,169.68,169.60,169.62,44023
2018/01/26,11:55:00,169.62,169.62,169.55,169.58,95601
2018/01/26,11:56:00,169.59,169.63,169.57,169.63,47943
2018/01/26,11:57:00,169.63,169.64,169.59,169.59,4929
2018/01/26,11:58:00,169.59,169.61,169.57,169.60,63995
2018/01/26,11:59:00,169.60,169.62,169.58,169.62,16564
2018/01/26,12:00:00,169.63,169.64,169.61,169.64,6953
2018/01/26,12:01:00,169.63,169.66,169.63,169.64,14613
2018/01/26,12:02:00,169.64,169.65,169.62,169.62,13723
2018/01/26,12:03:00,169.62,169.65,169.58,169.59,24259
2018/01/26,12:04:00,169.59,169.65,169.58,169.58,13528
2018/01/26,12:05:00,169.58,169.65,169.58,169.65,9546
2018/01/26,12:06:00,169.65,169.65,169.58,169.59,14550
2018/01/26,12:07:00,169.59,169.59,169.53,169.55,21915
2018/01/26,12:08:00,169.55,169.57,169.52,169.57,52764
2018/01/26,12:09:00,169.57,169.64,169.57,169.63,6830
2018/01/26,12:10:00,169.62,169.64,169.57,169.59,24308
2018/01/26,12:11:00,169.59,169.60,169.56,169.59,13100
2018/01/26,12:12:00,169.59,169.59,169.53,169.55,10163
2018/01/26,12:13:00,169.55,169.57,169.54,169.57,8155
2018/01/26,12:14:00,169.58,169.58,169.54,169.54,8270
2018/01/26,12:15:00,169.53,169.56,169.50,169.52,10588
2018/01/26,12:16:00,169.51,169.57,169.49,169.57,24709
2018/01/26,12:17:00,169.58,169.60,169.56,169.59,16289
2018/01/26,12:18:00,169.59,169.61,169.57,169.57,70087
2018/01/26,12:19:00,169.57,169.62,169.57,169.62,14598
2018/01/26,12:20:00,169.62,169.63,169.59,169.62,13562
2018/01/26,12:21:00,169.63,169.63,169.60,169.61,11009
2018/01/26,12:22:00,169.61,169.65,169.59,169.62,25614
2018/01/26,12:23:00,169.63,169.68,169.58,169.67,55610
2018/01/26,12:24:00,169.66,169.77,169.66,169.75,235743
2018/01/26,12:25:00,169.75,169.75,169.70,169.71,17104
2018/01/26,12:26:00,169.70,169.71,169.68,169.68,10889
2018/01/26,12:27:00,169.68,169.70,169.66,169.69,14036
2018/01/26,12:28:00,169.69,169.74,169.69,169.72,47007
2018/01/26,12:29:00,169.71,169.73,169.70,169.71,72599
2018/01/26,12:30:00,169.71,169.71,169.65,169.70,12275
2018/01/26,12:31:00,169.70,169.72,169.68,169.68,22035
2018/01/26,12:32:00,169.68,169.69,169.66,169.66,14031
2018/01/26,12:33:00,169.66,169.75,169.66,169.74,78492
2018/01/26,12:34:00,169.75,169.76,169.70,169.72,29495
2018/01/26,12:35:00,169.72,169.76,169.71,169.73,39652
2018/01/26,12:36:00,169.73,169.74,169.72,169.74,23824
2018/01/26,12:37:00,169.73,169.76,169.72,169.74,15877
2018/01/26,12:38:00,169.74,169.74,169.72,169.72,6528
2018/01/26,12:39:00,169.72,169.75,169.72,169.72,5551
2018/01/26,12:40:00,169.73,169.75,169.72,169.72,7705
2018/01/26,12:41:00,169.73,169.76,169.72,169.73,13389
2018/01/26,12:42:00,169.73,169.74,169.72,169.72,6072
2018/01/26,12:43:00,169.72,169.72,169.66,169.67,10911
2018/01/26,12:44:00,169.67,169.71,169.66,169.68,13235
2018/01/26,12:45:00,169.69,169.72,169.67,169.72,11090
2018/01/26,12:46:00,169.72,169.72,169.66,169.71,164189
2018/01/26,12:47:00,169.71,169.74,169.70,169.74,506365
2018/01/26,12:48:00,169.74,169.74,169.71,169.72,25753
2018/01/26,12:49:00,169.71,169.71,169.69,169.70,8659
2018/01/26,12:50:00,169.70,169.77,169.70,169.76,12692
2018/01/26,12:51:00,169.76,169.78,169.75,169.76,29982
2018/01/26,12:52:00,169.76,169.78,169.75,169.76,21098
2018/01/26,12:53:00,169.75,169.77,169.74,169.75,17834
2018/01/26,12:54:00,169.76,169.80,169.74,169.80,27403
2018/01/26,12:55:00,169.80,169.82,169.77,169.79,23980
2018/01/26,12:56:00,169.79,169.80,169.76,169.77,43404
2018/01/26,12:57:00,169.77,169.78,169.75,169.75,6500
2018/01/26,12:58:00,169.75,169.76,169.73,169.74,16006
2018/01/26,12:59:00,169.74,169.74,169.73,169.74,18212
2018/01/26,13:00:00,169.75,169.76,169.72,169.72,7751
2018/01/26,13:01:00,169.74,169.77,169.74,169.77,8119
2018/01/26,13:02:00,169.77,169.82,169.75,169.82,8692
2018/01/26,13:03:00,169.81,169.81,169.76,169.78,18851
2018/01/26,13:04:00,169.79,169.85,169.79,169.83,102759
2018/01/26,13:05:00,169.84,169.85,169.78,169.85,80099
2018/01/26,13:06:00,169.85,169.85,169.79,169.80,13542
2018/01/26,13:07:00,169.81,169.81,169.77,169.80,9832
2018/01/26,13:08:00,169.80,169.80,169.77,169.80,21176
2018/01/26,13:09:00,169.79,169.82,169.78,169.80,12814
2018/01/26,13:10:00,169.79,169.81,169.79,169.81,9252
2018/01/26,13:11:00,169.81,169.84,169.81,169.84,12725
2018/01/26,13:12:00,169.83,169.85,169.82,169.82,27692
2018/01/26,13:13:00,169.82,169.85,169.79,169.81,291314
2018/01/26,13:14:00,169.82,169.83,169.81,169.81,10490
2018/01/26,13:15:00,169.81,169.85,169.80,169.84,23555
2018/01/26,13:16:00,169.84,169.90,169.82,169.89,51161
2018/01/26,13:17:00,169.88,169.90,169.88,169.88,23200
2018/01/26,13:18:00,169.88,169.88,169.85,169.86,42855
2018/01/26,13:19:00,169.86,169.91,169.85,169.90,47153
2018/01/26,13:20:00,169.90,169.92,169.85,169.86,26493
2018/01/26,13:21:00,169.85,169.94,169.85,169.93,56773
2018/01/26,13:22:00,169.93,169.99,169.93,169.97,276462
2018/01/26,13:23:00,169.98,169.99,169.94,169.95,32010
2018/01/26,13:24:00,169.95,169.97,169.93,169.94,19975
2018/01/26,13:25:00,169.94,169.94,169.90,169.90,10276
2018/01/26,13:26:00,169.91,169.91,169.87,169.89,24204
2018/01/26,13:27:00,169.89,169.92,169.88,169.92,14099
2018/01/26,13:28:00,169.92,169.94,169.89,169.89,24041
2018/01/26,13:29:00,169.89,169.91,169.86,169.89,199946
2018/01/26,13:30:00,169.89,169.91,169.89,169.90,14890
2018/01/26,13:31:00,169.90,169.93,169.90,169.92,8390
2018/01/26,13:32:00,169.92,169.93,169.90,169.92,7855
2018/01/26,13:33:00,169.93,169.96,169.91,169.94,26554
2018/01/26,13:34:00,169.94,169.96,169.93,169.95,43849
2018/01/26,13:35:00,169.94,169.97,169.94,169.96,18346
2018/01/26,13:36:00,169.96,169.98,169.95,169.98,29458
2018/01/26,13:37:00,169.98,170.01,169.97,169.98,53907
2018/01/26,13:38:00,169.98,169.98,169.93,169.97,94659
2018/01/26,13:39:00,169.98,170.03,169.98,170.00,31436
2018/01/26,13:40:00,170.00,170.02,170.00,170.00,20066
2018/01/26,13:41:00,170.01,170.01,169.99,170.00,15728
2018/01/26,13:42:00,170.00,170.03,169.99,170.03,94688
2018/01/26,13:43:00,170.04,170.05,170.01,170.02,25689
2018/01/26,13:44:00,170.02,170.02,169.96,170.00,187526
2018/01/26,13:45:00,170.01,170.02,169.99,169.99,16107
2018/01/26,13:46:00,170.00,170.02,169.99,170.02,6515
2018/01/26,13:47:00,170.02,170.04,170.02,170.04,423372
2018/01/26,13:48:00,170.04,170.05,170.02,170.04,19355
2018/01/26,13:49:00,170.04,170.06,170.02,170.02,21705
2018/01/26,13:50:00,170.02,170.05,170.02,170.05,10541
2018/01/26,13:51:00,170.05,170.07,170.02,170.06,46027
2018/01/26,13:52:00,170.06,170.11,170.06,170.11,35580
2018/01/26,13:53:00,170.10,170.13,170.09,170.12,38664
2018/01/26,13:54:00,170.12,170.13,170.10,170.12,34552
2018/01/26,13:55:00,170.12,170.13,170.11,170.12,369774
2018/01/26,13:56:00,170.12,170.14,170.10,170.12,25863
2018/01/26,13:57:00,170.12,170.15,170.12,170.14,46590
2018/01/26,13:58:00,170.14,170.14,170.13,170.14,27340
2018/01/26,13:59:00,170.14,170.16,170.12,170.14,13839
2018/01/26,14:00:00,170.14,170.16,170.11,170.12,27121
2018/01/26,14:01:00,170.12,170.15,170.11,170.14,44004
2018/01/26,14:02:00,170.14,170.16,170.14,170.14,24852
2018/01/26,14:03:00,170.15,170.18,170.14,170.18,21626
2018/01/26,14:04:00,170.18,170.20,170.16,170.20,31886
2018/01/26,14:05:00,170.19,170.20,170.18,170.19,16329
2018/01/26,14:06:00,170.19,170.19,170.14,170.15,80818
2018/01/26,14:07:00,170.15,170.17,170.14,170.16,20086
2018/01/26,14:08:00,170.16,170.16,170.11,170.13,463882
2018/01/26,14:09:00,170.13,170.16,170.11,170.15,23561
2018/01/26,14:10:00,170.16,170.19,170.15,170.18,33828
2018/01/26,14:11:00,170.18,170.23,170.17,170.21,85137
2018/01/26,14:12:00,170.22,170.25,170.22,170.22,33522
2018/01/26,14:13:00,170.22,170.25,170.22,170.23,14505
2018/01/26,14:14:00,170.23,170.25,170.23,170.24,17090
2018/01/26,14:15:00,170.24,170.27,170.23,170.27,43582
2018/01/26,14:16:00,170.27,170.30,170.25,170.29,52888
2018/01/26,14:17:00,170.29,170.29,170.21,170.21,15011
2018/01/26,14:18:00,170.21,170.23,170.20,170.20,17391
2018/01/26,14:19:00,170.20,170.21,170.20,170.21,7925
2018/01/26,14:20:00,170.21,170.23,170.21,170.22,9683
2018/01/26,14:21:00,170.22,170.23,170.20,170.22,13177
2018/01/26,14:22:00,170.22,170.24,170.21,170.23,63290
2018/01/26,14:23:00,170.23,170.26,170.23,170.24,24825
2018/01/26,14:24:00,170.22,170.22,170.15,170.16,320557
2018/01/26,14:25:00,170.15,170.17,170.14,170.16,32242
2018/01/26,14:26:00,170.16,170.16,170.12,170.13,77013
2018/01/26,14:27:00,170.13,170.13,170.06,170.13,42231
2018/01/26,14:28:00,170.13,170.13,170.11,170.12,15454
2018/01/26,14:29:00,170.11,170.12,170.01,170.03,36357
2018/01/26,14:30:00,170.03,170.06,170.00,170.00,39340
2018/01/26,14:31:00,170.00,170.01,169.93,169.95,83502
2018/01/26,14:32:00,169.96,170.04,169.96,170.04,28155
2018/01/26,14:33:00,170.04,170.09,170.03,170.09,182226
2018/01/26,14:34:00,170.11,170.13,170.09,170.12,13757
2018/01/26,14:35:00,170.12,170.12,170.10,170.10,37953
2018/01/26,14:36:00,170.10,170.11,170.10,170.10,14372
2018/01/26,14:37:00,170.11,170.18,170.11,170.16,39929
2018/01/26,14:38:00,170.16,170.17,170.15,170.16,14751
2018/01/26,14:39:00,170.16,170.19,170.15,170.18,45588
2018/01/26,14:40:00,170.18,170.20,170.18,170.19,68892
2018/01/26,14:41:00,170.20,170.23,170.19,170.21,46626
2018/01/26,14:42:00,170.21,170.26,170.20,170.23,29472
2018/01/26,14:43:00,170.23,170.23,170.20,170.20,31565
2018/01/26,14:44:00,170.20,170.21,170.17,170.20,22693
2018/01/26,14:45:00,170.19,170.19,170.12,170.12,852684
2018/01/26,14:46:00,170.12,170.21,170.11,170.21,33686
2018/01/26,14:47:00,170.21,170.22,170.15,170.19,28553
2018/01/26,14:48:00,170.19,170.19,170.16,170.17,60467
2018/01/26,14:49:00,170.17,170.20,170.17,170.19,11145
2018/01/26,14:50:00,170.18,170.25,170.18,170.24,20499
2018/01/26,14:51:00,170.23,170.23,170.13,170.13,38771
2018/01/26,14:52:00,170.14,170.14,170.11,170.12,1012146
2018/01/26,14:53:00,170.11,170.12,170.08,170.11,26064
2018/01/26,14:54:00,170.11,170.14,170.10,170.14,24455
2018/01/26,14:55:00,170.14,170.17,170.11,170.16,29170
2018/01/26,14:56:00,170.16,170.18,170.16,170.17,15185
2018/01/26,14:57:00,170.17,170.17,170.15,170.16,6039
2018/01/26,14:58:00,170.16,170.19,170.14,170.19,23097
2018/01/26,14:59:00,170.19,170.19,170.16,170.17,7304
2018/01/26,15:00:00,170.17,170.19,170.16,170.17,11077
2018/01/26,15:01:00,170.17,170.17,170.13,170.15,29043
2018/01/26,15:02:00,170.14,170.21,170.14,170.20,18173
2018/01/26,15:03:00,170.18,170.21,170.17,170.21,8668
2018/01/26,15:04:00,170.21,170.22,170.21,170.21,4425
2018/01/26,15:05:00,170.21,170.25,170.20,170.23,22531
2018/01/26,15:06:00,170.23,170.32,170.23,170.31,114109
2018/01/26,15:07:00,170.31,170.32,170.28,170.31,118851
2018/01/26,15:08:00,170.31,170.31,170.28,170.30,13172
2018/01/26,15:09:00,170.30,170.33,170.29,170.30,44805
2018/01/26,15:10:00,170.30,170.35,170.29,170.34,30079
2018/01/26,15:11:00,170.34,170.38,170.34,170.35,82598
2018/01/26,15:12:00,170.35,170.40,170.33,170.37,61817
2018/01/26,15:13:00,170.37,170.42,170.36,170.42,126837
2018/01/26,15:14:00,170.42,170.46,170.41,170.44,215931
2018/01/26,15:15:00,170.44,170.48,170.41,170.47,168953
2018/01/26,15:16:00,170.48,170.50,170.47,170.49,57056
2018/01/26,15:17:00,170.49,170.49,170.42,170.43,46117
2018/01/26,15:18:00,170.44,170.48,170.42,170.43,58356
2018/01/26,15:19:00,170.44,170.47,170.42,170.46,53192
2018/01/26,15:20:00,170.47,170.51,170.47,170.49,96224
2018/01/26,15:21:00,170.49,170.52,170.46,170.47,66050
2018/01/26,15:22:00,170.47,170.47,170.42,170.42,28140
2018/01/26,15:23:00,170.42,170.47,170.42,170.45,65200
2018/01/26,15:24:00,170.44,170.46,170.43,170.46,44894
2018/01/26,15:25:00,170.46,170.48,170.44,170.46,64320
2018/01/26,15:26:00,170.45,170.47,170.44,170.44,20062
2018/01/26,15:27:00,170.43,170.44,170.41,170.43,87678
2018/01/26,15:28:00,170.44,170.44,170.38,170.39,136058
2018/01/26,15:29:00,170.39,170.40,170.37,170.38,25581
2018/01/26,15:30:00,170.36,170.42,170.36,170.42,16298
2018/01/26,15:31:00,170.43,170.43,170.38,170.40,32721
2018/01/26,15:32:00,170.40,170.44,170.39,170.44,47754
2018/01/26,15:33:00,170.44,170.45,170.43,170.43,24388
2018/01/26,15:34:00,170.43,170.47,170.43,170.44,27158
2018/01/26,15:35:00,170.44,170.47,170.43,170.46,56729
2018/01/26,15:36:00,170.46,170.50,170.45,170.47,77537
2018/01/26,15:37:00,170.46,170.48,170.43,170.46,95245
2018/01/26,15:38:00,170.47,170.51,170.46,170.50,57470
2018/01/26,15:39:00,170.50,170.54,170.49,170.54,219704
2018/01/26,15:40:00,170.54,170.56,170.53,170.55,89027
2018/01/26,15:41:00,170.55,170.56,170.52,170.55,36519
2018/01/26,15:42:00,170.55,170.55,170.54,170.55,23730
2018/01/26,15:43:00,170.55,170.58,170.54,170.55,65016
2018/01/26,15:44:00,170.55,170.55,170.51,170.55,49124
2018/01/26,15:45:00,170.55,170.60,170.55,170.58,121797
2018/01/26,15:46:00,170.58,170.63,170.57,170.63,349413
2018/01/26,15:47:00,170.62,170.62,170.55,170.57,129286
2018/01/26,15:48:00,170.58,170.59,170.55,170.56,97427
2018/01/26,15:49:00,170.56,170.59,170.56,170.59,59139
2018/01/26,15:50:00,170.59,170.61,170.58,170.60,192562
2018/01/26,15:51:00,170.61,170.81,170.61,170.81,546112
2018/01/26,15:52:00,170.80,170.81,170.72,170.73,174866
2018/01/26,15:53:00,170.73,170.76,170.71,170.75,608303
2018/01/26,15:54:00,170.75,170.81,170.74,170.80,137558
2018/01/26,15:55:00,170.80,170.84,170.79,170.83,100280
2018/01/26,15:56:00,170.83,170.85,170.74,170.75,388919
2018/01/26,15:57:00,170.75,170.79,170.74,170.79,267219
2018/01/26,15:58:00,170.79,170.80,170.71,170.72,350382
2018/01/26,15:59:00,170.72,170.76,170.71,170.74,198357
2018/01/26,16:00:00,170.74,170.93,170.62,170.93,644419
2018/01/29,09:31:00,170.52,170.57,170.36,170.45,252353
2018/01/29,09:32:00,170.45,170.49,170.33,170.36,91689
2018/01/29,09:33:00,170.36,170.38,170.30,170.34,161101
2018/01/29,09:34:00,170.33,170.34,170.19,170.20,198542
2018/01/29,09:35:00,170.20,170.20,170.08,170.17,119767
2018/01/29,09:36:00,170.17,170.25,170.02,170.11,164263
2018/01/29,09:37:00,170.11,170.39,170.11,170.37,180169
2018/01/29,09:38:00,170.36,170.49,170.34,170.49,241212
2018/01/29,09:39:00,170.49,170.53,170.43,170.43,59836
2018/01/29,09:40:00,170.43,170.54,170.40,170.51,91446
2018/01/29,09:41:00,170.51,170.64,170.46,170.63,120623
2018/01/29,09:42:00,170.63,170.63,170.53,170.54,67985
2018/01/29,09:43:00,170.56,170.73,170.55,170.71,577115
2018/01/29,09:44:00,170.70,170.73,170.58,170.58,54174
2018/01/29,09:45:00,170.57,170.71,170.57,170.65,41769
2018/01/29,09:46:00,170.65,170.67,170.59,170.62,78062
2018/01/29,09:47:00,170.63,170.67,170.58,170.64,155149
2018/01/29,09:48:00,170.64,170.67,170.61,170.62,83419
2018/01/29,09:49:00,170.61,170.68,170.57,170.63,103485
2018/01/29,09:50:00,170.63,170.63,170.50,170.53,109967
2018/01/29,09:51:00,170.53,170.58,170.41,170.44,77732
2018/01/29,09:52:00,170.43,170.45,170.30,170.34,123292
2018/01/29,09:53:00,170.34,170.43,170.33,170.40,109013
2018/01/29,09:54:00,170.40,170.61,170.35,170.55,146632
2018/01/29,09:55:00,170.55,170.62,170.50,170.52,104090
2018/01/29,09:56:00,170.52,170.59,170.52,170.56,100898
2018/01/29,09:57:00,170.58,170.63,170.51,170.55,30008
2018/01/29,09:58:00,170.57,170.63,170.55,170.60,88443
2018/01/29,09:59:00,170.61,170.66,170.57,170.63,48361
2018/01/29,10:00:00,170.63,170.63,170.55,170.61,35988
2018/01/29,10:01:00,170.61,170.63,170.48,170.48,124574
2018/01/29,10:02:00,170.49,170.49,170.30,170.40,122971
2018/01/29,10:03:00,170.39,170.43,170.31,170.33,86112
2018/01/29,10:04:00,170.33,170.36,170.23,170.32,178424
2018/01/29,10:05:00,170.33,170.40,170.32,170.37,63278
2018/01/29,10:06:00,170.37,170.41,170.30,170.30,60485
2018/01/29,10:07:00,170.30,170.35,170.30,170.35,29545
2018/01/29,10:08:00,170.36,170.41,170.29,170.29,55057
2018/01/29,10:09:00,170.29,170.30,170.15,170.29,159933
2018/01/29,10:10:00,170.30,170.36,170.20,170.34,51435
2018/01/29,10:11:00,170.35,170.38,170.34,170.38,71691
2018/01/29,10:12:00,170.38,170.47,170.38,170.44,58905
2018/01/29,10:13:00,170.45,170.45,170.34,170.35,83836
2018/01/29,10:14:00,170.35,170.37,170.31,170.34,55437
2018/01/29,10:15:00,170.34,170.44,170.32,170.35,29981
2018/01/29,10:16:00,170.35,170.36,170.18,170.19,79598
2018/01/29,10:17:00,170.20,170.24,170.18,170.19,81726
2018/01/29,10:18:00,170.18,170.21,170.15,170.19,69969
2018/01/29,10:19:00,170.19,170.30,170.19,170.22,127519
2018/01/29,10:20:00,170.22,170.32,170.21,170.25,59712
2018/01/29,10:21:00,170.25,170.26,170.19,170.22,45765
2018/01/29,10:22:00,170.22,170.24,170.17,170.23,307583
2018/01/29,10:23:00,170.23,170.36,170.22,170.30,250571
2018/01/29,10:24:00,170.30,170.31,170.23,170.26,45574
2018/01/29,10:25:00,170.26,170.35,170.26,170.33,103446
2018/01/29,10:26:00,170.33,170.40,170.30,170.37,84864
2018/01/29,10:27:00,170.37,170.40,170.33,170.40,151874
2018/01/29,10:28:00,170.41,170.48,170.38,170.47,100432
2018/01/29,10:29:00,170.47,170.51,170.43,170.48,80246
2018/01/29,10:30:00,170.49,170.52,170.45,170.48,29786
2018/01/29,10:31:00,170.49,170.49,170.42,170.44,40631
2018/01/29,10:32:00,170.45,170.45,170.36,170.40,58491
2018/01/29,10:33:00,170.40,170.46,170.35,170.41,57643
2018/01/29,10:34:00,170.41,170.45,170.39,170.43,25020
2018/01/29,10:35:00,170.45,170.47,170.38,170.40,39259
2018/01/29,10:36:00,170.40,170.40,170.28,170.30,112945
2018/01/29,10:37:00,170.30,170.33,170.25,170.25,47012
2018/01/29,10:38:00,170.25,170.25,170.02,170.09,280003
2018/01/29,10:39:00,170.09,170.22,170.09,170.18,76916
2018/01/29,10:40:00,170.19,170.19,170.04,170.05,119909
2018/01/29,10:41:00,170.05,170.13,170.05,170.07,70826
2018/01/29,10:42:00,170.06,170.08,170.00,170.01,53269
2018/01/29,10:43:00,170.01,170.08,169.95,169.96,89611
2018/01/29,10:44:00,169.95,169.96,169.78,169.79,147331
2018/01/29,10:45:00,169.80,169.90,169.80,169.89,53694
2018/01/29,10:46:00,169.89,169.96,169.89,169.91,67817
2018/01/29,10:47:00,169.92,170.00,169.92,169.98,38377
2018/01/29,10:48:00,169.99,170.02,169.92,169.98,92341
2018/01/29,10:49:00,169.98,170.08,169.96,170.06,62319
2018/01/29,10:50:00,170.06,170.06,170.02,170.05,35560
2018/01/29,10:51:00,170.05,170.08,170.01,170.02,30248
2018/01/29,10:52:00,170.02,170.04,169.98,170.03,42729
2018/01/29,10:53:00,170.03,170.07,170.01,170.02,59981
2018/01/29,10:54:00,170.03,170.06,169.97,170.00,88739
2018/01/29,10:55:00,170.00,170.02,169.92,169.92,52803
2018/01/29,10:56:00,169.92,170.02,169.92,169.98,72282
2018/01/29,10:57:00,169.98,170.07,169.97,170.07,68280
2018/01/29,10:58:00,170.07,170.19,170.07,170.16,101195
2018/01/29,10:59:00,170.16,170.19,170.12,170.17,92417
2018/01/29,11:00:00,170.17,170.20,170.06,170.09,175993
2018/01/29,11:01:00,170.08,170.13,170.02,170.03,60994
2018/01/29,11:02:00,170.05,170.07,169.96,169.97,57024
2018/01/29,11:03:00,169.98,169.99,169.91,169.95,84755
2018/01/29,11:04:00,169.95,169.97,169.91,169.95,41299
2018/01/29,11:05:00,169.95,169.95,169.90,169.93,65717
2018/01/29,11:06:00,169.93,170.07,169.93,170.06,64965
2018/01/29,11:07:00,170.06,170.06,169.91,169.96,161688
2018/01/29,11:08:00,169.96,170.04,169.94,169.95,252584
2018/01/29,11:09:00,169.95,169.95,169.84,169.88,150565
2018/01/29,11:10:00,169.88,169.92,169.87,169.89,57970
2018/01/29,11:11:00,169.89,169.89,169.79,169.83,109083
2018/01/29,11:12:00,169.82,169.88,169.76,169.80,73879
2018/01/29,11:13:00,169.81,169.95,169.80,169.87,49813
2018/01/29,11:14:00,169.87,169.89,169.76,169.82,71192
2018/01/29,11:15:00,169.82,170.04,169.82,170.02,206392
2018/01/29,11:16:00,170.01,170.13,169.98,170.05,333575
2018/01/29,11:17:00,170.05,170.12,170.02,170.12,42758
2018/01/29,11:18:00,170.10,170.14,170.04,170.07,127988
2018/01/29,11:19:00,170.08,170.11,170.01,170.11,37960
2018/01/29,11:20:00,170.09,170.11,170.05,170.06,43474
2018/01/29,11:21:00,170.06,170.22,170.05,170.14,205207
2018/01/29,11:22:00,170.13,170.18,170.12,170.18,332046
2018/01/29,11:23:00,170.18,170.29,170.12,170.26,106592
2018/01/29,11:24:00,170.27,170.37,170.24,170.34,197930
2018/01/29,11:25:00,170.34,170.39,170.31,170.33,83617
2018/01/29,11:26:00,170.33,170.34,170.27,170.28,510214
2018/01/29,11:27:00,170.28,170.28,170.24,170.28,46893
2018/01/29,11:28:00,170.28,170.29,170.17,170.19,69849
2018/01/29,11:29:00,170.19,170.24,170.16,170.19,45219
2018/01/29,11:30:00,170.19,170.29,170.18,170.26,43914
2018/01/29,11:31:00,170.26,170.26,170.21,170.23,33010
2018/01/29,11:32:00,170.23,170.28,170.21,170.28,43993
2018/01/29,11:33:00,170.29,170.33,170.23,170.27,49315
2018/01/29,11:34:00,170.27,170.28,170.22,170.22,26267
2018/01/29,11:35:00,170.24,170.34,170.24,170.33,20923
2018/01/29,11:36:00,170.33,170.34,170.28,170.33,43027
2018/01/29,11:37:00,170.32,170.38,170.32,170.32,77844
2018/01/29,11:38:00,170.32,170.37,170.31,170.36,17536
2018/01/29,11:39:00,170.36,170.40,170.31,170.37,31002
2018/01/29,11:40:00,170.37,170.40,170.33,170.37,20826
2018/01/29,11:41:00,170.39,170.40,170.28,170.30,53802
2018/01/29,11:42:00,170.30,170.31,170.19,170.24,89170
2018/01/29,11:43:00,170.23,170.26,170.21,170.26,48784
2018/01/29,11:44:00,170.25,170.43,170.25,170.41,181430
2018/01/29,11:45:00,170.41,170.51,170.41,170.50,114934
2018/01/29,11:46:00,170.50,170.56,170.50,170.56,90638
2018/01/29,11:47:00,170.55,170.59,170.53,170.53,59201
2018/01/29,11:48:00,170.53,170.54,170.43,170.44,61053
2018/01/29,11:49:00,170.43,170.47,170.43,170.45,24933
2018/01/29,11:50:00,170.45,170.46,170.39,170.41,15439
2018/01/29,11:51:00,170.42,170.51,170.42,170.50,34757
2018/01/29,11:52:00,170.50,170.52,170.49,170.51,18731
2018/01/29,11:53:00,170.51,170.51,170.46,170.50,14036
2018/01/29,11:54:00,170.50,170.51,170.45,170.45,18361
2018/01/29,11:55:00,170.46,170.50,170.46,170.48,21288
2018/01/29,11:56:00,170.48,170.51,170.46,170.47,33471
2018/01/29,11:57:00,170.47,170.49,170.46,170.46,109214
2018/01/29,11:58:00,170.45,170.46,170.41,170.45,24477
2018/01/29,11:59:00,170.43,170.43,170.36,170.38,35979
2018/01/29,12:00:00,170.38,170.39,170.34,170.37,46955
2018/01/29,12:01:00,170.37,170.38,170.31,170.31,47955
2018/01/29,12:02:00,170.31,170.31,170.24,170.26,125801
2018/01/29,12:03:00,170.27,170.30,170.22,170.24,38480
2018/01/29,12:04:00,170.25,170.30,170.24,170.28,16130
2018/01/29,12:05:00,170.28,170.28,170.22,170.26,30401
2018/01/29,12:06:00,170.26,170.28,170.23,170.25,16716
2018/01/29,12:07:00,170.25,170.32,170.25,170.31,30777
2018/01/29,12:08:00,170.32,170.37,170.30,170.36,47857
2018/01/29,12:09:00,170.38,170.41,170.35,170.41,16537
2018/01/29,12:10:00,170.41,170.41,170.35,170.37,14961
2018/01/29,12:11:00,170.37,170.42,170.37,170.37,11124
2018/01/29,12:12:00,170.38,170.38,170.30,170.35,15622
2018/01/29,12:13:00,170.35,170.44,170.35,170.43,16394
2018/01/29,12:14:00,170.44,170.51,170.43,170.47,64101
2018/01/29,12:15:00,170.47,170.48,170.45,170.46,12466
2018/01/29,12:16:00,170.47,170.52,170.47,170.51,5495
2018/01/29,12:17:00,170.52,170.54,170.46,170.49,28103
2018/01/29,12:18:00,170.49,170.49,170.44,170.46,10469
2018/01/29,12:19:00,170.46,170.53,170.45,170.53,242706
2018/01/29,12:20:00,170.53,170.54,170.50,170.54,45027
2018/01/29,12:21:00,170.54,170.54,170.47,170.53,50827
2018/01/29,12:22:00,170.52,170.54,170.50,170.53,76281
2018/01/29,12:23:00,170.53,170.53,170.45,170.49,41889
2018/01/29,12:24:00,170.49,170.51,170.44,170.45,47410
2018/01/29,12:25:00,170.45,170.49,170.45,170.49,8338
2018/01/29,12:26:00,170.49,170.52,170.37,170.44,37621
2018/01/29,12:27:00,170.44,170.51,170.43,170.51,35614
2018/01/29,12:28:00,170.51,170.54,170.50,170.54,3071669
2018/01/29,12:29:00,170.54,170.57,170.53,170.54,20975
2018/01/29,12:30:00,170.53,170.54,170.49,170.51,18750
2018/01/29,12:31:00,170.52,170.55,170.52,170.54,9149
2018/01/29,12:32:00,170.54,170.54,170.48,170.49,21117
2018/01/29,12:33:00,170.48,170.49,170.43,170.45,10564
2018/01/29,12:34:00,170.45,170.48,170.41,170.42,29797
2018/01/29,12:35:00,170.42,170.45,170.41,170.41,18185
2018/01/29,12:36:00,170.41,170.47,170.41,170.47,122410
2018/01/29,12:37:00,170.46,170.47,170.45,170.46,17291
2018/01/29,12:38:00,170.45,170.47,170.44,170.47,37604
2018/01/29,12:39:00,170.47,170.47,170.44,170.44,26148
2018/01/29,12:40:00,170.45,170.46,170.37,170.37,13744
2018/01/29,12:41:00,170.38,170.43,170.38,170.41,13739
2018/01/29,12:42:00,170.42,170.42,170.38,170.41,145934
2018/01/29,12:43:00,170.40,170.40,170.35,170.36,28395
2018/01/29,12:44:00,170.36,170.36,170.31,170.32,52207
2018/01/29,12:45:00,170.33,170.39,170.32,170.37,27067
2018/01/29,12:46:00,170.37,170.40,170.36,170.40,13213
2018/01/29,12:47:00,170.40,170.42,170.38,170.41,8159
2018/01/29,12:48:00,170.40,170.41,170.36,170.36,31044
2018/01/29,12:49:00,170.37,170.45,170.37,170.42,19343
2018/01/29,12:50:00,170.42,170.44,170.40,170.40,22587
2018/01/29,12:51:00,170.40,170.48,170.38,170.48,13539
2018/01/29,12:52:00,170.48,170.62,170.48,170.56,165181
2018/01/29,12:53:00,170.55,170.58,170.54,170.57,41603
2018/01/29,12:54:00,170.57,170.64,170.57,170.64,39844
2018/01/29,12:55:00,170.63,170.64,170.60,170.60,33776
2018/01/29,12:56:00,170.60,170.62,170.58,170.62,44002
2018/01/29,12:57:00,170.62,170.65,170.62,170.62,26130
2018/01/29,12:58:00,170.62,170.68,170.62,170.68,60535
2018/01/29,12:59:00,170.68,170.72,170.65,170.70,89364
2018/01/29,13:00:00,170.71,170.72,170.64,170.66,42047
2018/01/29,13:01:00,170.67,170.70,170.64,170.67,37061
2018/01/29,13:02:00,170.67,170.69,170.66,170.69,10889
2018/01/29,13:03:00,170.69,170.70,170.64,170.69,38585
2018/01/29,13:04:00,170.70,170.75,170.69,170.74,40660
2018/01/29,13:05:00,170.74,170.76,170.71,170.73,119229
2018/01/29,13:06:00,170.73,170.75,170.71,170.73,256322
2018/01/29,13:07:00,170.73,170.79,170.73,170.74,45199
2018/01/29,13:08:00,170.74,170.83,170.72,170.79,48910
2018/01/29,13:09:00,170.80,170.81,170.76,170.77,30179
2018/01/29,13:10:00,170.78,170.78,170.75,170.78,23769
2018/01/29,13:11:00,170.79,170.82,170.78,170.80,8542
2018/01/29,13:12:00,170.80,170.80,170.79,170.80,8450
2018/01/29,13:13:00,170.79,170.80,170.75,170.78,45399
2018/01/29,13:14:00,170.79,170.79,170.77,170.77,10389
2018/01/29,13:15:00,170.77,170.78,170.75,170.78,12119
2018/01/29,13:16:00,170.78,170.85,170.77,170.84,40187
2018/01/29,13:17:00,170.84,170.87,170.83,170.85,24173
2018/01/29,13:18:00,170.85,170.91,170.81,170.89,105396
2018/01/29,13:19:00,170.89,170.90,170.85,170.87,33385
2018/01/29,13:20:00,170.87,170.87,170.79,170.79,33223
2018/01/29,13:21:00,170.80,170.80,170.75,170.77,47414
2018/01/29,13:22:00,170.77,170.79,170.70,170.71,18880
2018/01/29,13:23:00,170.70,170.75,170.70,170.75,15615
2018/01/29,13:24:00,170.75,170.77,170.74,170.74,7244
2018/01/29,13:25:00,170.74,170.76,170.74,170.74,5167
2018/01/29,13:26:00,170.74,170.74,170.71,170.71,8005
2018/01/29,13:27:00,170.71,170.74,170.70,170.73,7663
2018/01/29,13:28:00,170.73,170.79,170.73,170.78,53145
2018/01/29,13:29:00,170.78,170.80,170.76,170.78,12781
2018/01/29,13:30:00,170.78,170.78,170.74,170.75,14381
2018/01/29,13:31:00,170.74,170.77,170.74,170.75,11729
2018/01/29,13:32:00,170.76,170.76,170.70,170.72,22635
2018/01/29,13:33:00,170.72,170.72,170.67,170.67,156579
2018/01/29,13:34:00,170.67,170.70,170.65,170.65,12144
2018/01/29,13:35:00,170.65,170.66,170.63,170.65,20928
2018/01/29,13:36:00,170.66,170.69,170.62,170.68,101795
2018/01/29,13:37:00,170.68,170.69,170.65,170.67,31590
2018/01/29,13:38:00,170.67,170.71,170.66,170.70,25942
2018/01/29,13:39:00,170.71,170.72,170.66,170.69,29185
2018/01/29,13:40:00,170.68,170.69,170.66,170.69,10712
2018/01/29,13:41:00,170.69,170.69,170.67,170.68,13300
2018/01/29,13:42:00,170.68,170.69,170.68,170.69,13028
2018/01/29,13:43:00,170.69,170.71,170.68,170.71,20800
2018/01/29,13:44:00,170.71,170.71,170.62,170.65,18301
2018/01/29,13:45:00,170.66,170.66,170.61,170.63,78847
2018/01/29,13:46:00,170.63,170.67,170.63,170.65,27343
2018/01/29,13:47:00,170.65,170.69,170.65,170.68,27404
2018/01/29,13:48:00,170.68,170.68,170.62,170.62,18765
2018/01/29,13:49:00,170.62,170.65,170.60,170.62,18683
2018/01/29,13:50:00,170.62,170.62,170.58,170.58,21107
2018/01/29,13:51:00,170.58,170.62,170.55,170.59,35804
2018/01/29,13:52:00,170.58,170.61,170.56,170.61,35635
2018/01/29,13:53:00,170.61,170.61,170.55,170.57,14193
2018/01/29,13:54:00,170.57,170.58,170.50,170.51,20481
2018/01/29,13:55:00,170.52,170.57,170.52,170.57,13415
2018/01/29,13:56:00,170.56,170.61,170.56,170.61,121775
2018/01/29,13:57:00,170.61,170.61,170.55,170.59,34040
2018/01/29,13:58:00,170.59,170.61,170.59,170.61,25329
2018/01/29,13:59:00,170.60,170.60,170.54,170.57,14554
2018/01/29,14:00:00,170.57,170.60,170.57,170.59,5325
2018/01/29,14:01:00,170.59,170.63,170.59,170.61,13412
2018/01/29,14:02:00,170.61,170.70,170.61,170.67,58656
2018/01/29,14:03:00,170.67,170.67,170.61,170.61,17621
2018/01/29,14:04:00,170.61,170.64,170.61,170.63,12964
2018/01/29,14:05:00,170.63,170.63,170.53,170.53,59857
2018/01/29,14:06:00,170.54,170.56,170.53,170.55,25259
2018/01/29,14:07:00,170.55,170.60,170.55,170.60,26309
2018/01/29,14:08:00,170.61,170.62,170.57,170.58,46219
2018/01/29,14:09:00,170.58,170.59,170.58,170.59,7480
2018/01/29,14:10:00,170.58,170.58,170.56,170.56,4840
2018/01/29,14:11:00,170.56,170.57,170.45,170.48,42845
2018/01/29,14:12:00,170.48,170.49,170.42,170.43,248499
2018/01/29,14:13:00,170.43,170.49,170.43,170.49,30825
2018/01/29,14:14:00,170.49,170.62,170.49,170.59,22385
2018/01/29,14:15:00,170.58,170.61,170.56,170.60,174426
2018/01/29,14:16:00,170.60,170.67,170.60,170.66,29877
2018/01/29,14:17:00,170.65,170.65,170.58,170.60,20810
2018/01/29,14:18:00,170.60,170.60,170.55,170.58,15133
2018/01/29,14:19:00,170.57,170.58,170.54,170.57,17630
2018/01/29,14:20:00,170.56,170.59,170.50,170.53,27838
2018/01/29,14:21:00,170.53,170.55,170.51,170.52,9784
2018/01/29,14:22:00,170.52,170.60,170.52,170.57,44304
2018/01/29,14:23:00,170.57,170.58,170.53,170.56,19080
2018/01/29,14:24:00,170.56,170.59,170.54,170.54,19323
2018/01/29,14:25:00,170.55,170.57,170.49,170.50,874984
2018/01/29,14:26:00,170.50,170.55,170.50,170.53,20991
2018/01/29,14:27:00,170.53,170.53,170.47,170.50,11887
2018/01/29,14:28:00,170.50,170.50,170.45,170.48,20011
2018/01/29,14:29:00,170.48,170.54,170.46,170.46,19949
2018/01/29,14:30:00,170.46,170.51,170.46,170.50,19428
2018/01/29,14:31:00,170.50,170.51,170.46,170.46,237400
2018/01/29,14:32:00,170.47,170.51,170.45,170.48,61673
2018/01/29,14:33:00,170.49,170.54,170.49,170.50,863223
2018/01/29,14:34:00,170.51,170.52,170.49,170.49,6584
2018/01/29,14:35:00,170.49,170.51,170.41,170.42,101708
2018/01/29,14:36:00,170.41,170.46,170.39,170.45,75052
2018/01/29,14:37:00,170.46,170.47,170.42,170.43,33869
2018/01/29,14:38:00,170.43,170.46,170.41,170.42,18005
2018/01/29,14:39:00,170.42,170.47,170.38,170.46,64061
2018/01/29,14:40:00,170.46,170.47,170.35,170.35,86714
2018/01/29,14:41:00,170.35,170.35,170.26,170.31,161619
2018/01/29,14:42:00,170.31,170.35,170.30,170.35,47301
2018/01/29,14:43:00,170.35,170.38,170.34,170.37,25242
2018/01/29,14:44:00,170.37,170.41,170.36,170.39,18485
2018/01/29,14:45:00,170.39,170.42,170.35,170.36,76877
2018/01/29,14:46:00,170.37,170.43,170.37,170.43,22585
2018/01/29,14:47:00,170.42,170.44,170.41,170.42,64243
2018/01/29,14:48:00,170.43,170.47,170.42,170.45,21838
2018/01/29,14:49:00,170.45,170.46,170.40,170.43,9558
2018/01/29,14:50:00,170.43,170.45,170.40,170.42,18390
2018/01/29,14:51:00,170.41,170.45,170.41,170.43,44916
2018/01/29,14:52:00,170.43,170.43,170.33,170.34,27458
2018/01/29,14:53:00,170.34,170.38,170.34,170.38,12487
2018/01/29,14:54:00,170.38,170.41,170.38,170.38,5446
2018/01/29,14:55:00,170.39,170.40,170.36,170.37,16222
2018/01/29,14:56:00,170.38,170.51,170.36,170.48,2033396
2018/01/29,14:57:00,170.48,170.49,170.44,170.44,19033
2018/01/29,14:58:00,170.45,170.46,170.41,170.43,15898
2018/01/29,14:59:00,170.43,170.45,170.39,170.42,12341
2018/01/29,15:00:00,170.41,170.43,170.40,170.43,15472
2018/01/29,15:01:00,170.43,170.44,170.36,170.36,101006
2018/01/29,15:02:00,170.36,170.40,170.35,170.38,14026
2018/01/29,15:03:00,170.39,170.40,170.36,170.38,32655
2018/01/29,15:04:00,170.38,170.49,170.38,170.45,118739
2018/01/29,15:05:00,170.45,170.48,170.42,170.42,37973
2018/01/29,15:06:00,170.43,170.45,170.40,170.41,8942
2018/01/29,15:07:00,170.41,170.42,170.38,170.41,19838
2018/01/29,15:08:00,170.41,170.42,170.38,170.40,17554
2018/01/29,15:09:00,170.40,170.44,170.37,170.44,18020
2018/01/29,15:10:00,170.44,170.45,170.42,170.44,28381
2018/01/29,15:11:00,170.45,170.54,170.44,170.54,43204
2018/01/29,15:12:00,170.53,170.53,170.47,170.48,6731
2018/01/29,15:13:00,170.48,170.50,170.43,170.45,51293
2018/01/29,15:14:00,170.45,170.46,170.43,170.45,41913
2018/01/29,15:15:00,170.45,170.50,170.45,170.48,30032
2018/01/29,15:16:00,170.46,170.53,170.46,170.50,25969
2018/01/29,15:17:00,170.51,170.56,170.51,170.53,20126
2018/01/29,15:18:00,170.53,170.56,170.51,170.53,19162
2018/01/29,15:19:00,170.53,170.55,170.52,170.54,16514
2018/01/29,15:20:00,170.54,170.56,170.50,170.50,53609
2018/01/29,15:21:00,170.50,170.50,170.43,170.43,30507
2018/01/29,15:22:00,170.42,170.42,170.35,170.40,47164
2018/01/29,15:23:00,170.40,170.42,170.38,170.39,10216
2018/01/29,15:24:00,170.39,170.40,170.32,170.35,87039
2018/01/29,15:25:00,170.34,170.38,170.33,170.35,43228
2018/01/29,15:26:00,170.35,170.36,170.30,170.31,38050
2018/01/29,15:27:00,170.30,170.31,170.24,170.25,74899
2018/01/29,15:28:00,170.25,170.31,170.22,170.30,23722
2018/01/29,15:29:00,170.30,170.30,170.19,170.20,63735
2018/01/29,15:30:00,170.20,170.24,170.18,170.19,36485
2018/01/29,15:31:00,170.20,170.25,170.17,170.25,48005
2018/01/29,15:32:00,170.27,170.27,170.18,170.20,126967
2018/01/29,15:33:00,170.20,170.28,170.20,170.24,23142
2018/01/29,15:34:00,170.24,170.24,170.17,170.22,444497
2018/01/29,15:35:00,170.22,170.29,170.22,170.25,66881
2018/01/29,15:36:00,170.26,170.28,170.22,170.22,63722
2018/01/29,15:37:00,170.22,170.23,170.11,170.12,322537
2018/01/29,15:38:00,170.13,170.15,170.10,170.12,67911
2018/01/29,15:39:00,170.11,170.15,170.09,170.15,78686
2018/01/29,15:40:00,170.15,170.19,170.10,170.11,55405
2018/01/29,15:41:00,170.10,170.12,170.01,170.05,201120
2018/01/29,15:42:00,170.05,170.09,169.96,170.01,171180
2018/01/29,15:43:00,170.00,170.03,169.98,169.99,28453
2018/01/29,15:44:00,170.00,170.05,169.97,170.05,59161
2018/01/29,15:45:00,170.05,170.09,169.98,169.99,162011
2018/01/29,15:46:00,169.98,170.00,169.84,169.84,258873
2018/01/29,15:47:00,169.85,169.92,169.84,169.92,77838
2018/01/29,15:48:00,169.92,169.94,169.86,169.89,43268
2018/01/29,15:49:00,169.89,169.90,169.83,169.86,93275
2018/01/29,15:50:00,169.86,169.86,169.74,169.76,167250
2018/01/29,15:51:00,169.75,170.13,169.75,170.11,618832
2018/01/29,15:52:00,170.10,170.14,170.03,170.13,170880
2018/01/29,15:53:00,170.13,170.27,170.12,170.25,360016
2018/01/29,15:54:00,170.25,170.34,170.24,170.30,160418
2018/01/29,15:55:00,170.30,170.35,170.19,170.30,203155
2018/01/29,15:56:00,170.30,170.38,170.29,170.35,219359
2018/01/29,15:57:00,170.35,170.43,170.33,170.41,152166
2018/01/29,15:58:00,170.41,170.41,170.27,170.31,481380
2018/01/29,15:59:00,170.31,170.36,170.27,170.28,322786
2018/01/29,16:00:00,170.26,170.32,169.93,170.10,901030
2018/01/30,09:31:00,168.55,168.60,168.09,168.21,563003
2018/01/30,09:32:00,168.20,168.63,168.20,168.62,383022
2018/01/30,09:33:00,168.62,168.80,168.57,168.74,204189
2018/01/30,09:34:00,168.75,168.83,168.68,168.70,221172
2018/01/30,09:35:00,168.70,168.73,168.61,168.71,147716
2018/01/30,09:36:00,168.71,168.95,168.70,168.91,276997
2018/01/30,09:37:00,168.92,168.97,168.81,168.93,132639
2018/01/30,09:38:00,168.94,168.94,168.79,168.84,601432
2018/01/30,09:39:00,168.84,168.86,168.74,168.82,160172
2018/01/30,09:40:00,168.81,168.89,168.70,168.73,154664
2018/01/30,09:41:00,168.73,168.78,168.60,168.62,182805
2018/01/30,09:42:00,168.62,168.79,168.61,168.69,174752
2018/01/30,09:43:00,168.70,168.87,168.68,168.77,135275
2018/01/30,09:44:00,168.77,168.96,168.76,168.79,145711
2018/01/30,09:45:00,168.79,168.92,168.77,168.78,173266
2018/01/30,09:46:00,168.78,168.79,168.66,168.66,123197
2018/01/30,09:47:00,168.66,168.66,168.45,168.47,270703
2018/01/30,09:48:00,168.47,168.51,168.34,168.47,323726
2018/01/30,09:49:00,168.47,168.51,168.38,168.45,359015
2018/01/30,09:50:00,168.45,168.45,168.33,168.35,161580
2018/01/30,09:51:00,168.37,168.40,168.28,168.33,149606
2018/01/30,09:52:00,168.33,168.47,168.28,168.39,163663
2018/01/30,09:53:00,168.39,168.40,168.24,168.26,139358
2018/01/30,09:54:00,168.26,168.39,168.21,168.39,115671
2018/01/30,09:55:00,168.39,168.52,168.36,168.36,542465
2018/01/30,09:56:00,168.37,168.40,168.31,168.36,128366
2018/01/30,09:57:00,168.40,168.52,168.22,168.22,327150
2018/01/30,09:58:00,168.22,168.36,168.17,168.31,223638
2018/01/30,09:59:00,168.31,168.36,168.25,168.31,50259
2018/01/30,10:00:00,168.32,168.33,168.21,168.21,45239
2018/01/30,10:01:00,168.20,168.35,168.14,168.27,171312
2018/01/30,10:02:00,168.27,168.38,168.19,168.37,107677
2018/01/30,10:03:00,168.38,168.41,168.17,168.22,81570
2018/01/30,10:04:00,168.23,168.28,168.07,168.12,124132
2018/01/30,10:05:00,168.12,168.23,168.09,168.18,84893
2018/01/30,10:06:00,168.17,168.17,167.91,167.95,239935
2018/01/30,10:07:00,167.96,168.01,167.85,167.97,287349
2018/01/30,10:08:00,167.97,167.98,167.82,167.90,97390
2018/01/30,10:09:00,167.88,168.01,167.87,167.99,173324
2018/01/30,10:10:00,167.99,168.14,167.98,168.08,217556
2018/01/30,10:11:00,168.08,168.13,168.06,168.11,84146
2018/01/30,10:12:00,168.11,168.22,168.11,168.20,70081
2018/01/30,10:13:00,168.22,168.23,168.05,168.07,141441
2018/01/30,10:14:00,168.09,168.11,167.91,167.97,61950
2018/01/30,10:15:00,167.99,168.24,167.99,168.23,138496
2018/01/30,10:16:00,168.23,168.26,168.14,168.26,109301
2018/01/30,10:17:00,168.26,168.32,168.13,168.21,70053
2018/01/30,10:18:00,168.21,168.30,168.20,168.25,646055
2018/01/30,10:19:00,168.25,168.28,168.17,168.21,59217
2018/01/30,10:20:00,168.22,168.22,168.05,168.09,159777
2018/01/30,10:21:00,168.09,168.18,167.95,168.17,105707
2018/01/30,10:22:00,168.19,168.29,168.18,168.29,85383
2018/01/30,10:23:00,168.29,168.37,168.27,168.35,121072
2018/01/30,10:24:00,168.36,168.42,168.30,168.33,135128
2018/01/30,10:25:00,168.33,168.40,168.30,168.33,58871
2018/01/30,10:26:00,168.33,168.44,168.32,168.43,135211
2018/01/30,10:27:00,168.44,168.55,168.42,168.55,153115
2018/01/30,10:28:00,168.55,168.62,168.55,168.61,1068669
2018/01/30,10:29:00,168.62,168.62,168.51,168.58,165859
2018/01/30,10:30:00,168.58,168.67,168.55,168.67,58995
2018/01/30,10:31:00,168.66,168.82,168.65,168.80,121829
2018/01/30,10:32:00,168.81,168.84,168.71,168.84,268594
2018/01/30,10:33:00,168.85,168.86,168.70,168.83,192706
2018/01/30,10:34:00,168.85,168.85,168.69,168.75,147683
2018/01/30,10:35:00,168.75,168.82,168.71,168.77,113971
2018/01/30,10:36:00,168.77,168.82,168.70,168.70,67086
2018/01/30,10:37:00,168.70,168.76,168.69,168.70,105737
2018/01/30,10:38:00,168.70,168.71,168.61,168.67,109933
2018/01/30,10:39:00,168.67,168.70,168.62,168.66,165835
2018/01/30,10:40:00,168.66,168.84,168.65,168.81,40036
2018/01/30,10:41:00,168.80,168.81,168.66,168.68,70051
2018/01/30,10:42:00,168.68,168.70,168.63,168.65,79814
2018/01/30,10:43:00,168.66,168.77,168.63,168.76,32691
2018/01/30,10:44:00,168.75,168.75,168.64,168.66,207499
2018/01/30,10:45:00,168.67,168.70,168.58,168.61,193355
2018/01/30,10:46:00,168.60,168.64,168.54,168.56,187277
2018/01/30,10:47:00,168.56,168.57,168.43,168.47,109760
2018/01/30,10:48:00,168.47,168.51,168.41,168.51,80357
2018/01/30,10:49:00,168.51,168.52,168.41,168.43,131105
2018/01/30,10:50:00,168.43,168.50,168.42,168.45,136427
2018/01/30,10:51:00,168.45,168.50,168.41,168.49,33526
2018/01/30,10:52:00,168.49,168.49,168.36,168.43,59220
2018/01/30,10:53:00,168.42,168.46,168.38,168.46,191390
2018/01/30,10:54:00,168.46,168.64,168.46,168.59,269739
2018/01/30,10:55:00,168.59,168.70,168.58,168.67,155926
2018/01/30,10:56:00,168.68,168.75,168.64,168.72,82108
2018/01/30,10:57:00,168.74,168.96,168.72,168.91,214987
2018/01/30,10:58:00,168.92,168.94,168.88,168.92,67804
2018/01/30,10:59:00,168.92,169.12,168.91,169.12,129353
2018/01/30,11:00:00,169.12,169.12,169.03,169.07,80863
2018/01/30,11:01:00,169.08,169.28,169.07,169.22,166786
2018/01/30,11:02:00,169.23,169.26,169.12,169.12,238580
2018/01/30,11:03:00,169.12,169.20,169.09,169.10,230729
2018/01/30,11:04:00,169.10,169.13,169.02,169.10,139991
2018/01/30,11:05:00,169.09,169.18,169.05,169.11,65829
2018/01/30,11:06:00,169.11,169.21,169.07,169.19,68529
2018/01/30,11:07:00,169.19,169.19,169.10,169.12,81135
2018/01/30,11:08:00,169.12,169.15,169.01,169.11,85348
2018/01/30,11:09:00,169.11,169.25,169.09,169.20,58769
2018/01/30,11:10:00,169.20,169.33,169.18,169.33,63128
2018/01/30,11:11:00,169.33,169.42,169.33,169.42,88967
2018/01/30,11:12:00,169.40,169.41,169.24,169.26,190456
2018/01/30,11:13:00,169.25,169.26,169.10,169.20,219941
2018/01/30,11:14:00,169.22,169.41,169.20,169.37,113334
2018/01/30,11:15:00,169.37,169.41,169.30,169.34,86127
2018/01/30,11:16:00,169.34,169.39,169.31,169.31,75429
2018/01/30,11:17:00,169.31,169.31,169.16,169.17,195123
2018/01/30,11:18:00,169.17,169.24,169.13,169.21,112129
2018/01/30,11:19:00,169.22,169.31,169.21,169.23,65564
2018/01/30,11:20:00,169.23,169.26,169.19,169.21,59203
2018/01/30,11:21:00,169.22,169.29,169.21,169.24,34406
2018/01/30,11:22:00,169.24,169.27,169.10,169.15,98058
2018/01/30,11:23:00,169.15,169.15,169.03,169.14,77054
2018/01/30,11:24:00,169.15,169.16,169.05,169.05,37410
2018/01/30,11:25:00,169.05,169.08,168.98,169.07,105491
2018/01/30,11:26:00,169.07,169.07,168.95,169.01,57961
2018/01/30,11:27:00,169.00,169.10,168.99,169.04,42124
2018/01/30,11:28:00,169.04,169.12,169.00,169.11,446053
2018/01/30,11:29:00,169.11,169.11,169.00,169.04,463479
2018/01/30,11:30:00,169.04,169.04,168.93,169.03,66863
2018/01/30,11:31:00,169.03,169.05,168.97,169.03,33534
2018/01/30,11:32:00,169.03,169.04,168.89,168.89,76276
2018/01/30,11:33:00,168.89,168.97,168.83,168.91,124830
2018/01/30,11:34:00,168.91,168.93,168.79,168.90,147668
2018/01/30,11:35:00,168.90,168.97,168.87,168.90,335969
2018/01/30,11:36:00,168.90,168.97,168.90,168.95,38425
2018/01/30,11:37:00,168.97,169.08,168.95,169.08,40695
2018/01/30,11:38:00,169.06,169.09,169.00,169.09,40878
2018/01/30,11:39:00,169.09,169.10,168.95,168.95,224695
2018/01/30,11:40:00,168.95,168.98,168.84,168.86,39382
2018/01/30,11:41:00,168.87,168.93,168.85,168.91,644847
2018/01/30,11:42:00,168.91,169.04,168.91,169.01,33665
2018/01/30,11:43:00,169.03,169.03,168.94,168.97,432989
2018/01/30,11:44:00,168.97,169.16,168.96,169.15,137350
2018/01/30,11:45:00,169.15,169.22,169.09,169.11,192282
2018/01/30,11:46:00,169.11,169.18,169.10,169.10,37209
2018/01/30,11:47:00,169.10,169.16,169.09,169.13,21225
2018/01/30,11:48:00,169.13,169.13,168.99,169.03,127384
2018/01/30,11:49:00,169.01,169.03,168.96,168.98,60985
2018/01/30,11:50:00,168.97,169.00,168.92,168.94,52908
2018/01/30,11:51:00,168.92,168.97,168.89,168.89,44547
2018/01/30,11:52:00,168.91,169.02,168.91,168.93,30106
2018/01/30,11:53:00,168.93,168.97,168.82,168.88,81488
2018/01/30,11:54:00,168.88,169.00,168.87,168.95,46512
2018/01/30,11:55:00,168.95,168.98,168.85,168.85,28967
2018/01/30,11:56:00,168.85,168.90,168.84,168.86,45044
2018/01/30,11:57:00,168.87,168.87,168.77,168.82,95540
2018/01/30,11:58:00,168.81,168.89,168.79,168.84,47899
2018/01/30,11:59:00,168.84,168.84,168.76,168.77,30940
2018/01/30,12:00:00,168.77,168.79,168.66,168.72,74670
2018/01/30,12:01:00,168.72,168.78,168.70,168.71,129492
2018/01/30,12:02:00,168.71,168.75,168.66,168.72,81479
2018/01/30,12:03:00,168.72,168.84,168.72,168.78,44012
2018/01/30,12:04:00,168.78,168.84,168.76,168.82,25223
2018/01/30,12:05:00,168.83,168.83,168.76,168.77,15308
2018/01/30,12:06:00,168.77,168.77,168.68,168.69,25662
2018/01/30,12:07:00,168.68,168.71,168.60,168.65,74930
2018/01/30,12:08:00,168.66,168.72,168.66,168.71,64224
2018/01/30,12:09:00,168.70,168.80,168.70,168.79,63919
2018/01/30,12:10:00,168.80,168.84,168.76,168.78,465085
2018/01/30,12:11:00,168.79,168.83,168.75,168.78,63191
2018/01/30,12:12:00,168.79,168.85,168.79,168.81,18670
2018/01/30,12:13:00,168.82,168.90,168.81,168.82,61011
2018/01/30,12:14:00,168.83,168.83,168.77,168.79,37733
2018/01/30,12:15:00,168.80,168.89,168.80,168.85,23669
2018/01/30,12:16:00,168.85,168.87,168.82,168.87,12579
2018/01/30,12:17:00,168.87,168.89,168.80,168.80,121814
2018/01/30,12:18:00,168.81,168.81,168.70,168.78,72475
2018/01/30,12:19:00,168.79,168.85,168.76,168.78,28692
2018/01/30,12:20:00,168.78,168.90,168.78,168.85,25762
2018/01/30,12:21:00,168.85,168.88,168.79,168.85,245701
2018/01/30,12:22:00,168.84,168.90,168.84,168.86,21086
2018/01/30,12:23:00,168.87,168.93,168.83,168.92,37747
2018/01/30,12:24:00,168.92,168.92,168.88,168.92,68520
2018/01/30,12:25:00,168.93,168.93,168.84,168.85,15116
2018/01/30,12:26:00,168.85,168.85,168.76,168.77,16364
2018/01/30,12:27:00,168.78,168.83,168.77,168.83,19740
2018/01/30,12:28:00,168.84,168.89,168.80,168.81,39503
2018/01/30,12:29:00,168.81,168.83,168.75,168.79,75825
2018/01/30,12:30:00,168.79,168.79,168.67,168.68,41046
2018/01/30,12:31:00,168.69,168.75,168.65,168.74,38302
2018/01/30,12:32:00,168.75,168.76,168.69,168.75,15453
2018/01/30,12:33:00,168.75,168.80,168.71,168.71,20464
2018/01/30,12:34:00,168.70,168.70,168.65,168.69,32512
2018/01/30,12:35:00,168.70,168.79,168.70,168.76,32429
2018/01/30,12:36:00,168.76,168.78,168.68,168.69,53239
2018/01/30,12:37:00,168.68,168.76,168.68,168.71,16211
2018/01/30,12:38:00,168.70,168.75,168.62,168.62,55126
2018/01/30,12:39:00,168.63,168.64,168.57,168.58,53460
2018/01/30,12:40:00,168.59,168.62,168.51,168.51,50843
2018/01/30,12:41:00,168.52,168.60,168.50,168.59,95801
2018/01/30,12:42:00,168.59,168.68,168.59,168.62,33932
2018/01/30,12:43:00,168.63,168.63,168.55,168.56,23794
2018/01/30,12:44:00,168.56,168.58,168.51,168.51,17794
2018/01/30,12:45:00,168.50,168.52,168.45,168.48,85895
2018/01/30,12:46:00,168.48,168.50,168.44,168.48,98818
2018/01/30,12:47:00,168.48,168.52,168.39,168.40,75372
2018/01/30,12:48:00,168.40,168.44,168.37,168.39,42620
2018/01/30,12:49:00,168.39,168.45,168.38,168.45,64109
2018/01/30,12:50:00,168.45,168.45,168.39,168.40,99699
2018/01/30,12:51:00,168.40,168.46,168.40,168.40,86197
2018/01/30,12:52:00,168.40,168.45,168.38,168.45,26211
2018/01/30,12:53:00,168.45,168.49,168.42,168.45,59932
2018/01/30,12:54:00,168.45,168.59,168.44,168.51,104743
2018/01/30,12:55:00,168.52,168.52,168.42,168.44,57485
2018/01/30,12:56:00,168.44,168.51,168.44,168.51,36712
2018/01/30,12:57:00,168.51,168.56,168.48,168.52,130379
2018/01/30,12:58:00,168.52,168.55,168.51,168.54,28591
2018/01/30,12:59:00,168.54,168.54,168.46,168.49,48008
2018/01/30,13:00:00,168.49,168.57,168.49,168.56,42398
2018/01/30,13:01:00,168.56,168.56,168.46,168.48,38443
2018/01/30,13:02:00,168.47,168.47,168.28,168.36,209537
2018/01/30,13:03:00,168.37,168.46,168.35,168.38,86128
2018/01/30,13:04:00,168.37,168.38,168.31,168.34,38829
2018/01/30,13:05:00,168.34,168.34,168.22,168.23,62100
2018/01/30,13:06:00,168.24,168.26,168.19,168.21,77570
2018/01/30,13:07:00,168.22,168.22,168.15,168.15,30726
2018/01/30,13:08:00,168.16,168.21,168.13,168.15,44966
2018/01/30,13:09:00,168.15,168.29,168.13,168.24,75325
2018/01/30,13:10:00,168.23,168.28,168.23,168.25,55467
2018/01/30,13:11:00,168.25,168.37,168.23,168.36,69132
2018/01/30,13:12:00,168.36,168.39,168.32,168.37,121691
2018/01/30,13:13:00,168.37,168.38,168.31,168.35,25373
2018/01/30,13:14:00,168.35,168.36,168.28,168.32,39608
2018/01/30,13:15:00,168.32,168.34,168.26,168.27,14142
2018/01/30,13:16:00,168.26,168.27,168.21,168.21,34017
2018/01/30,13:17:00,168.21,168.33,168.21,168.28,119045
2018/01/30,13:18:00,168.28,168.44,168.27,168.38,85954
2018/01/30,13:19:00,168.37,168.39,168.35,168.36,38429
2018/01/30,13:20:00,168.35,168.36,168.30,168.31,59841
2018/01/30,13:21:00,168.32,168.38,168.30,168.34,33822
2018/01/30,13:22:00,168.34,168.39,168.32,168.34,34240
2018/01/30,13:23:00,168.35,168.35,168.20,168.21,52951
2018/01/30,13:24:00,168.21,168.32,168.21,168.27,32857
2018/01/30,13:25:00,168.27,168.30,168.18,168.24,54340
2018/01/30,13:26:00,168.23,168.32,168.23,168.32,15723
2018/01/30,13:27:00,168.31,168.37,168.30,168.34,34561
2018/01/30,13:28:00,168.34,168.37,168.29,168.37,38902
2018/01/30,13:29:00,168.37,168.41,168.32,168.33,27399
2018/01/30,13:30:00,168.33,168.39,168.29,168.29,21534
2018/01/30,13:31:00,168.29,168.32,168.27,168.28,22574
2018/01/30,13:32:00,168.28,168.36,168.25,168.28,25075
2018/01/30,13:33:00,168.28,168.45,168.27,168.41,94725
2018/01/30,13:34:00,168.41,168.42,168.33,168.39,26342
2018/01/30,13:35:00,168.40,168.48,168.35,168.45,80798
2018/01/30,13:36:00,168.45,168.49,168.38,168.44,38395
2018/01/30,13:37:00,168.43,168.55,168.42,168.53,53630
2018/01/30,13:38:00,168.54,168.60,168.52,168.55,81536
2018/01/30,13:39:00,168.55,168.62,168.52,168.61,55748
2018/01/30,13:40:00,168.61,168.63,168.55,168.61,59332
2018/01/30,13:41:00,168.61,168.69,168.59,168.66,32687
2018/01/30,13:42:00,168.66,168.67,168.62,168.64,22818
2018/01/30,13:43:00,168.63,168.69,168.61,168.67,57326
2018/01/30,13:44:00,168.67,168.67,168.61,168.66,65369
2018/01/30,13:45:00,168.65,168.67,168.61,168.62,15961
2018/01/30,13:46:00,168.62,168.79,168.62,168.74,128235
2018/01/30,13:47:00,168.74,168.74,168.66,168.71,55141
2018/01/30,13:48:00,168.71,168.73,168.68,168.71,13624
2018/01/30,13:49:00,168.71,168.74,168.70,168.74,31652
2018/01/30,13:50:00,168.74,168.76,168.71,168.73,31089
2018/01/30,13:51:00,168.73,168.77,168.70,168.76,434210
2018/01/30,13:52:00,168.77,168.79,168.73,168.73,19918
2018/01/30,13:53:00,168.73,168.75,168.72,168.73,17678
2018/01/30,13:54:00,168.74,168.83,168.74,168.79,74335
2018/01/30,13:55:00,168.79,168.83,168.73,168.78,33021
2018/01/30,13:56:00,168.79,168.90,168.79,168.87,103305
2018/01/30,13:57:00,168.87,168.89,168.84,168.86,231141
2018/01/30,13:58:00,168.86,168.87,168.82,168.85,40333
2018/01/30,13:59:00,168.85,168.87,168.80,168.84,25634
2018/01/30,14:00:00,168.84,168.85,168.78,168.79,22925
2018/01/30,14:01:00,168.79,168.85,168.79,168.84,26399
2018/01/30,14:02:00,168.85,168.89,168.84,168.85,597296
2018/01/30,14:03:00,168.85,168.86,168.78,168.84,50969
2018/01/30,14:04:00,168.84,168.87,168.82,168.82,23223
2018/01/30,14:05:00,168.82,168.88,168.82,168.88,45137
2018/01/30,14:06:00,168.88,168.96,168.88,168.95,133006
2018/01/30,14:07:00,168.95,168.98,168.92,168.96,95876
2018/01/30,14:08:00,168.97,168.97,168.84,168.86,30965
2018/01/30,14:09:00,168.86,168.88,168.80,168.85,66942
2018/01/30,14:10:00,168.85,168.85,168.76,168.80,33221
2018/01/30,14:11:00,168.80,168.81,168.73,168.74,32994
2018/01/30,14:12:00,168.74,168.87,168.74,168.85,62921
2018/01/30,14:13:00,168.86,168.91,168.84,168.91,50649
2018/01/30,14:14:00,168.92,169.03,168.92,169.03,65912
2018/01/30,14:15:00,169.03,169.07,168.97,168.98,58409
2018/01/30,14:16:00,168.99,168.99,168.95,168.97,436042
2018/01/30,14:17:00,168.96,168.97,168.88,168.89,94985
2018/01/30,14:18:00,168.89,168.92,168.84,168.85,69090
2018/01/30,14:19:00,168.85,168.88,168.80,168.81,42156
2018/01/30,14:20:00,168.80,168.91,168.80,168.89,19838
2018/01/30,14:21:00,168.88,168.92,168.82,168.82,29694
2018/01/30,14:22:00,168.82,168.83,168.77,168.78,35300
2018/01/30,14:23:00,168.79,168.88,168.78,168.87,35722
2018/01/30,14:24:00,168.86,168.86,168.80,168.85,28820
2018/01/30,14:25:00,168.85,168.87,168.81,168.82,17708
2018/01/30,14:26:00,168.82,168.93,168.82,168.90,35126
2018/01/30,14:27:00,168.91,168.92,168.80,168.81,29764
2018/01/30,14:28:00,168.81,168.82,168.72,168.75,62496
2018/01/30,14:29:00,168.74,168.79,168.72,168.76,32928
2018/01/30,14:30:00,168.76,168.83,168.74,168.82,37275
2018/01/30,14:31:00,168.82,168.84,168.77,168.84,49794
2018/01/30,14:32:00,168.83,168.85,168.72,168.76,63158
2018/01/30,14:33:00,168.75,168.77,168.64,168.67,157779
2018/01/30,14:34:00,168.67,168.72,168.62,168.62,95607
2018/01/30,14:35:00,168.63,168.63,168.45,168.50,179948
2018/01/30,14:36:00,168.50,168.54,168.50,168.52,32879
2018/01/30,14:37:00,168.53,168.54,168.47,168.49,103546
2018/01/30,14:38:00,168.49,168.49,168.42,168.42,50751
2018/01/30,14:39:00,168.42,168.51,168.41,168.50,86332
2018/01/30,14:40:00,168.50,168.53,168.44,168.53,69072
2018/01/30,14:41:00,168.53,168.54,168.47,168.49,38164
2018/01/30,14:42:00,168.48,168.48,168.39,168.41,62990
2018/01/30,14:43:00,168.41,168.50,168.39,168.46,132175
2018/01/30,14:44:00,168.47,168.51,168.44,168.47,28082
2018/01/30,14:45:00,168.46,168.55,168.46,168.52,51074
2018/01/30,14:46:00,168.52,168.53,168.45,168.51,78624
2018/01/30,14:47:00,168.50,168.53,168.45,168.50,33653
2018/01/30,14:48:00,168.50,168.53,168.45,168.51,27806
2018/01/30,14:49:00,168.51,168.57,168.48,168.54,51764
2018/01/30,14:50:00,168.54,168.56,168.50,168.55,91857
2018/01/30,14:51:00,168.56,168.56,168.41,168.42,32541
2018/01/30,14:52:00,168.41,168.47,168.39,168.42,91597
2018/01/30,14:53:00,168.42,168.45,168.39,168.45,34731
2018/01/30,14:54:00,168.45,168.51,168.43,168.51,23905
2018/01/30,14:55:00,168.52,168.63,168.51,168.58,126439
2018/01/30,14:56:00,168.58,168.61,168.54,168.58,65192
2018/01/30,14:57:00,168.58,168.60,168.56,168.56,15983
2018/01/30,14:58:00,168.56,168.57,168.53,168.54,16689
2018/01/30,14:59:00,168.54,168.55,168.51,168.53,21011
2018/01/30,15:00:00,168.53,168.53,168.45,168.46,55074
2018/01/30,15:01:00,168.46,168.46,168.39,168.39,50490
2018/01/30,15:02:00,168.39,168.55,168.39,168.55,19560
2018/01/30,15:03:00,168.55,168.62,168.55,168.62,33273
2018/01/30,15:04:00,168.61,168.62,168.58,168.60,55850
2018/01/30,15:05:00,168.60,168.68,168.60,168.64,55104
2018/01/30,15:06:00,168.65,168.66,168.61,168.64,28911
2018/01/30,15:07:00,168.64,168.67,168.59,168.61,61316
2018/01/30,15:08:00,168.61,168.61,168.51,168.55,102408
2018/01/30,15:09:00,168.55,168.60,168.55,168.60,18103
2018/01/30,15:10:00,168.62,168.64,168.58,168.59,50357
2018/01/30,15:11:00,168.59,168.79,168.59,168.76,81324
2018/01/30,15:12:00,168.75,168.77,168.72,168.77,39308
2018/01/30,15:13:00,168.77,168.77,168.69,168.75,37839
2018/01/30,15:14:00,168.75,168.79,168.73,168.77,52496
2018/01/30,15:15:00,168.76,168.83,168.75,168.80,80331
2018/01/30,15:16:00,168.80,168.85,168.78,168.79,194256
2018/01/30,15:17:00,168.80,168.88,168.76,168.87,171675
2018/01/30,15:18:00,168.87,168.87,168.81,168.81,49000
2018/01/30,15:19:00,168.81,168.89,168.81,168.87,82584
2018/01/30,15:20:00,168.87,168.88,168.81,168.82,311165
2018/01/30,15:21:00,168.82,168.86,168.80,168.86,51249
2018/01/30,15:22:00,168.86,168.92,168.86,168.88,79439
2018/01/30,15:23:00,168.87,168.89,168.79,168.80,39024
2018/01/30,15:24:00,168.80,168.80,168.72,168.76,117177
2018/01/30,15:25:00,168.76,168.82,168.74,168.81,27487
2018/01/30,15:26:00,168.81,168.85,168.80,168.85,28969
2018/01/30,15:27:00,168.85,168.86,168.83,168.84,48321
2018/01/30,15:28:00,168.85,168.86,168.80,168.82,97119
2018/01/30,15:29:00,168.83,168.87,168.83,168.84,41110
2018/01/30,15:30:00,168.84,168.90,168.84,168.87,76056
2018/01/30,15:31:00,168.88,168.93,168.87,168.88,39931
2018/01/30,15:32:00,168.88,168.89,168.80,168.85,78074
2018/01/30,15:33:00,168.85,168.94,168.79,168.94,55050
2018/01/30,15:34:00,168.94,168.97,168.91,168.94,87445
2018/01/30,15:35:00,168.94,168.97,168.89,168.91,87142
2018/01/30,15:36:00,168.92,169.01,168.92,168.99,134019
2018/01/30,15:37:00,168.99,169.04,168.99,169.01,53281
2018/01/30,15:38:00,169.01,169.03,169.00,169.02,27586
2018/01/30,15:39:00,169.02,169.10,169.02,169.04,94314
2018/01/30,15:40:00,169.04,169.04,168.94,168.96,44696
2018/01/30,15:41:00,168.95,169.00,168.92,168.93,51661
2018/01/30,15:42:00,168.93,168.94,168.84,168.84,393153
2018/01/30,15:43:00,168.84,168.94,168.84,168.88,471836
2018/01/30,15:44:00,168.89,168.92,168.86,168.87,30959
2018/01/30,15:45:00,168.87,168.90,168.85,168.87,51546
2018/01/30,15:46:00,168.87,169.03,168.87,169.03,76364
2018/01/30,15:47:00,169.04,169.04,168.98,168.99,39748
2018/01/30,15:48:00,168.99,169.01,168.97,168.97,92613
2018/01/30,15:49:00,168.98,168.98,168.93,168.93,53892
2018/01/30,15:50:00,168.93,168.95,168.85,168.88,560961
2018/01/30,15:51:00,168.88,168.90,168.82,168.84,155439
2018/01/30,15:52:00,168.84,168.92,168.83,168.89,61603
2018/01/30,15:53:00,168.89,168.94,168.85,168.92,89898
2018/01/30,15:54:00,168.92,168.92,168.84,168.84,50884
2018/01/30,15:55:00,168.84,168.87,168.80,168.87,64625
2018/01/30,15:56:00,168.87,168.95,168.86,168.94,214197
2018/01/30,15:57:00,168.94,168.96,168.88,168.96,184681
2018/01/30,15:58:00,168.96,168.96,168.84,168.89,203284
2018/01/30,15:59:00,168.88,168.88,168.79,168.83,337217
2018/01/30,16:00:00,168.83,168.98,168.68,168.70,649870
2018/01/31,09:31:00,169.67,169.85,169.60,169.79,292462
2018/01/31,09:32:00,169.79,169.83,169.74,169.83,86080
2018/01/31,09:33:00,169.84,169.90,169.82,169.88,95132
2018/01/31,09:34:00,169.88,169.90,169.79,169.88,75699
2018/01/31,09:35:00,169.87,169.87,169.79,169.79,88715
2018/01/31,09:36:00,169.79,169.83,169.72,169.81,134530
2018/01/31,09:37:00,169.81,169.88,169.79,169.88,71402
2018/01/31,09:38:00,169.87,169.93,169.83,169.90,47841
2018/01/31,09:39:00,169.90,169.95,169.89,169.94,50480
2018/01/31,09:40:00,169.94,169.96,169.85,169.85,102396
2018/01/31,09:41:00,169.85,169.91,169.83,169.89,110846
2018/01/31,09:42:00,169.89,169.89,169.79,169.81,86199
2018/01/31,09:43:00,169.81,169.93,169.81,169.91,65389
2018/01/31,09:44:00,169.91,169.92,169.81,169.91,100867
2018/01/31,09:45:00,169.91,169.99,169.90,169.97,81550
2018/01/31,09:46:00,169.98,169.98,169.86,169.89,51151
2018/01/31,09:47:00,169.89,169.92,169.86,169.91,98398
2018/01/31,09:48:00,169.91,169.96,169.91,169.93,86861
2018/01/31,09:49:00,169.93,169.94,169.81,169.82,82600
2018/01/31,09:50:00,169.82,169.82,169.74,169.80,64266
2018/01/31,09:51:00,169.81,169.86,169.78,169.84,64166
2018/01/31,09:52:00,169.85,169.89,169.76,169.78,56842
2018/01/31,09:53:00,169.77,169.86,169.77,169.80,50434
2018/01/31,09:54:00,169.80,169.85,169.73,169.78,109269
2018/01/31,09:55:00,169.79,169.82,169.73,169.78,258752
2018/01/31,09:56:00,169.78,169.80,169.74,169.79,122657
2018/01/31,09:57:00,169.79,169.87,169.78,169.86,87879
2018/01/31,09:58:00,169.86,169.88,169.78,169.78,89534
2018/01/31,09:59:00,169.77,169.77,169.60,169.66,107531
2018/01/31,10:00:00,169.66,169.75,169.64,169.73,58569
2018/01/31,10:01:00,169.71,169.77,169.69,169.71,22603
2018/01/31,10:02:00,169.71,169.72,169.58,169.59,87711
2018/01/31,10:03:00,169.59,169.60,169.52,169.54,95881
2018/01/31,10:04:00,169.54,169.60,169.48,169.60,184150
2018/01/31,10:05:00,169.60,169.60,169.51,169.52,90372
2018/01/31,10:06:00,169.51,169.66,169.48,169.65,78684
2018/01/31,10:07:00,169.65,169.69,169.62,169.64,56706
2018/01/31,10:08:00,169.63,169.73,169.60,169.71,111664
2018/01/31,10:09:00,169.71,169.73,169.66,169.66,53330
2018/01/31,10:10:00,169.66,169.73,169.61,169.66,78913
2018/01/31,10:11:00,169.66,169.66,169.59,169.66,56953
2018/01/31,10:12:00,169.65,169.65,169.57,169.63,45393
2018/01/31,10:13:00,169.63,169.70,169.61,169.70,94891
2018/01/31,10:14:00,169.69,169.73,169.66,169.73,57641
2018/01/31,10:15:00,169.71,169.84,169.70,169.84,52875
2018/01/31,10:16:00,169.84,169.86,169.81,169.85,39505
2018/01/31,10:17:00,169.84,169.85,169.77,169.83,410874
2018/01/31,10:18:00,169.84,169.86,169.81,169.85,41846
2018/01/31,10:19:00,169.85,169.88,169.82,169.86,62914
2018/01/31,10:20:00,169.86,169.89,169.84,169.86,50708
2018/01/31,10:21:00,169.85,169.87,169.79,169.80,948713
2018/01/31,10:22:00,169.79,169.83,169.74,169.82,53829
2018/01/31,10:23:00,169.81,169.84,169.79,169.80,182200
2018/01/31,10:24:00,169.80,169.87,169.80,169.86,32378
2018/01/31,10:25:00,169.86,169.88,169.83,169.83,54032
2018/01/31,10:26:00,169.83,169.83,169.73,169.75,55403
2018/01/31,10:27:00,169.75,169.76,169.72,169.75,220157
2018/01/31,10:28:00,169.75,169.77,169.70,169.77,58659
2018/01/31,10:29:00,169.78,169.82,169.72,169.72,34550
2018/01/31,10:30:00,169.72,169.77,169.69,169.77,31964
2018/01/31,10:31:00,169.77,169.77,169.73,169.76,39704
2018/01/31,10:32:00,169.75,169.78,169.73,169.76,42406
2018/01/31,10:33:00,169.76,169.76,169.69,169.75,65226
2018/01/31,10:34:00,169.74,169.77,169.68,169.74,90346
2018/01/31,10:35:00,169.74,169.85,169.72,169.85,77007
2018/01/31,10:36:00,169.85,169.87,169.79,169.79,91607
2018/01/31,10:37:00,169.79,169.87,169.78,169.85,364277
2018/01/31,10:38:00,169.85,169.90,169.82,169.87,43376
2018/01/31,10:39:00,169.87,169.88,169.79,169.81,29839
2018/01/31,10:40:00,169.80,169.83,169.75,169.83,67391
2018/01/31,10:41:00,169.83,169.84,169.70,169.73,124119
2018/01/31,10:42:00,169.73,169.77,169.67,169.67,69481
2018/01/31,10:43:00,169.68,169.75,169.66,169.66,40289
2018/01/31,10:44:00,169.66,169.66,169.59,169.62,91824
2018/01/31,10:45:00,169.62,169.62,169.54,169.54,62704
2018/01/31,10:46:00,169.55,169.56,169.46,169.51,128163
2018/01/31,10:47:00,169.51,169.54,169.46,169.53,56120
2018/01/31,10:48:00,169.54,169.64,169.53,169.62,73338
2018/01/31,10:49:00,169.62,169.67,169.62,169.66,51770
2018/01/31,10:50:00,169.65,169.67,169.63,169.63,30055
2018/01/31,10:51:00,169.63,169.70,169.61,169.68,105283
2018/01/31,10:52:00,169.67,169.68,169.60,169.60,29030
2018/01/31,10:53:00,169.59,169.62,169.56,169.60,19755
2018/01/31,10:54:00,169.60,169.62,169.52,169.56,60578
2018/01/31,10:55:00,169.54,169.57,169.50,169.56,109369
2018/01/31,10:56:00,169.56,169.56,169.44,169.53,168774
2018/01/31,10:57:00,169.54,169.56,169.48,169.51,60766
2018/01/31,10:58:00,169.52,169.53,169.42,169.45,199169
2018/01/31,10:59:00,169.44,169.46,169.30,169.35,291124
2018/01/31,11:00:00,169.35,169.44,169.34,169.44,216560
2018/01/31,11:01:00,169.44,169.45,169.32,169.34,95574
2018/01/31,11:02:00,169.34,169.43,169.34,169.42,22156
2018/01/31,11:03:00,169.42,169.49,169.41,169.46,143679
2018/01/31,11:04:00,169.45,169.45,169.41,169.43,40540
2018/01/31,11:05:00,169.43,169.44,169.40,169.44,167998
2018/01/31,11:06:00,169.44,169.48,169.44,169.46,69410
2018/01/31,11:07:00,169.46,169.50,169.43,169.47,30865
2018/01/31,11:08:00,169.46,169.47,169.38,169.38,25313
2018/01/31,11:09:00,169.38,169.38,169.31,169.32,222370
2018/01/31,11:10:00,169.32,169.32,169.24,169.26,78460
2018/01/31,11:11:00,169.25,169.25,169.16,169.18,100147
2018/01/31,11:12:00,169.18,169.27,169.18,169.27,49907
2018/01/31,11:13:00,169.27,169.36,169.27,169.27,113115
2018/01/31,11:14:00,169.27,169.32,169.26,169.32,144555
2018/01/31,11:15:00,169.33,169.40,169.33,169.36,77426
2018/01/31,11:16:00,169.37,169.40,169.28,169.28,51907
2018/01/31,11:17:00,169.29,169.35,169.28,169.34,60325
2018/01/31,11:18:00,169.34,169.34,169.25,169.27,19449
2018/01/31,11:19:00,169.28,169.32,169.28,169.30,17631
2018/01/31,11:20:00,169.30,169.30,169.22,169.22,47074
2018/01/31,11:21:00,169.21,169.29,169.21,169.24,289566
2018/01/31,11:22:00,169.23,169.24,169.07,169.10,90734
2018/01/31,11:23:00,169.11,169.15,169.10,169.10,36973
2018/01/31,11:24:00,169.10,169.18,169.08,169.18,42565
2018/01/31,11:25:00,169.17,169.23,169.16,169.23,31853
2018/01/31,11:26:00,169.22,169.29,169.19,169.28,35828
2018/01/31,11:27:00,169.29,169.30,169.25,169.29,276223
2018/01/31,11:28:00,169.30,169.30,169.26,169.27,17683
2018/01/31,11:29:00,169.26,169.26,169.19,169.19,24430
2018/01/31,11:30:00,169.18,169.19,169.08,169.08,32154
2018/01/31,11:31:00,169.08,169.18,169.06,169.18,137260
2018/01/31,11:32:00,169.19,169.25,169.19,169.23,34142
2018/01/31,11:33:00,169.24,169.25,169.20,169.23,18522
2018/01/31,11:34:00,169.23,169.26,169.22,169.26,28329
2018/01/31,11:35:00,169.26,169.35,169.25,169.34,74360
2018/01/31,11:36:00,169.34,169.35,169.30,169.32,102322
2018/01/31,11:37:00,169.32,169.33,169.28,169.31,35219
2018/01/31,11:38:00,169.32,169.33,169.29,169.33,133677
2018/01/31,11:39:00,169.32,169.37,169.30,169.32,536779
2018/01/31,11:40:00,169.31,169.36,169.31,169.35,315854
2018/01/31,11:41:00,169.35,169.36,169.31,169.36,15795
2018/01/31,11:42:00,169.36,169.36,169.30,169.31,22238
2018/01/31,11:43:00,169.31,169.32,169.26,169.27,15861
2018/01/31,11:44:00,169.28,169.30,169.25,169.26,16619
2018/01/31,11:45:00,169.26,169.27,169.25,169.25,22399
2018/01/31,11:46:00,169.25,169.25,169.20,169.20,12807
2018/01/31,11:47:00,169.19,169.24,169.19,169.23,15884
2018/01/31,11:48:00,169.24,169.29,169.22,169.26,63237
2018/01/31,11:49:00,169.26,169.26,169.22,169.22,19126
2018/01/31,11:50:00,169.22,169.24,169.20,169.20,23983
2018/01/31,11:51:00,169.21,169.21,169.14,169.14,34693
2018/01/31,11:52:00,169.13,169.15,169.09,169.11,28151
2018/01/31,11:53:00,169.12,169.12,169.08,169.08,33867
2018/01/31,11:54:00,169.07,169.07,169.01,169.02,46609
2018/01/31,11:55:00,169.03,169.03,168.96,169.01,76759
2018/01/31,11:56:00,169.00,169.09,168.99,169.09,58879
2018/01/31,11:57:00,169.09,169.10,169.07,169.08,30007
2018/01/31,11:58:00,169.08,169.10,169.04,169.05,29726
2018/01/31,11:59:00,169.05,169.05,169.00,169.00,24446
2018/01/31,12:00:00,169.00,169.01,168.94,168.96,59006
2018/01/31,12:01:00,168.97,169.00,168.89,168.94,51776
2018/01/31,12:02:00,168.94,168.97,168.91,168.94,125616
2018/01/31,12:03:00,168.95,169.01,168.95,169.00,79278
2018/01/31,12:04:00,169.00,169.11,168.92,169.09,196093
2018/01/31,12:05:00,169.10,169.11,169.07,169.09,36604
2018/01/31,12:06:00,169.09,169.10,169.04,169.05,27428
2018/01/31,12:07:00,169.05,169.13,169.05,169.10,30710
2018/01/31,12:08:00,169.10,169.12,169.08,169.10,17939
2018/01/31,12:09:00,169.11,169.14,169.11,169.14,8719
2018/01/31,12:10:00,169.14,169.14,169.09,169.14,66728
2018/01/31,12:11:00,169.14,169.14,169.11,169.14,46364
2018/01/31,12:12:00,169.14,169.20,169.13,169.17,270452
2018/01/31,12:13:00,169.17,169.18,169.13,169.16,38300
2018/01/31,12:14:00,169.16,169.20,169.15,169.19,19852
2018/01/31,12:15:00,169.19,169.21,169.18,169.21,7230
2018/01/31,12:16:00,169.21,169.23,169.17,169.18,45291
2018/01/31,12:17:00,169.19,169.20,169.16,169.19,40375
2018/01/31,12:18:00,169.19,169.20,169.16,169.18,39370
2018/01/31,12:19:00,169.17,169.21,169.17,169.21,33109
2018/01/31,12:20:00,169.20,169.25,169.20,169.24,50084
2018/01/31,12:21:00,169.24,169.34,169.24,169.33,58947
2018/01/31,12:22:00,169.34,169.42,169.33,169.41,117772
2018/01/31,12:23:00,169.42,169.45,169.38,169.39,56857
2018/01/31,12:24:00,169.39,169.43,169.37,169.42,44195
2018/01/31,12:25:00,169.42,169.42,169.39,169.40,49944
2018/01/31,12:26:00,169.40,169.42,169.39,169.40,12208
2018/01/31,12:27:00,169.40,169.42,169.37,169.39,41332
2018/01/31,12:28:00,169.39,169.42,169.38,169.42,13271
2018/01/31,12:29:00,169.42,169.42,169.39,169.41,131849
2018/01/31,12:30:00,169.41,169.43,169.36,169.36,24950
2018/01/31,12:31:00,169.36,169.39,169.35,169.38,8082
2018/01/31,12:32:00,169.39,169.40,169.39,169.39,30079
2018/01/31,12:33:00,169.39,169.43,169.39,169.42,68307
2018/01/31,12:34:00,169.42,169.42,169.39,169.41,11202
2018/01/31,12:35:00,169.40,169.44,169.38,169.43,14298
2018/01/31,12:36:00,169.43,169.44,169.41,169.43,20393
2018/01/31,12:37:00,169.44,169.45,169.40,169.42,13815
2018/01/31,12:38:00,169.42,169.42,169.42,169.42,5872
2018/01/31,12:39:00,169.43,169.43,169.38,169.39,62186
2018/01/31,12:40:00,169.40,169.43,169.38,169.43,73742
2018/01/31,12:41:00,169.43,169.47,169.42,169.44,131287
2018/01/31,12:42:00,169.44,169.44,169.38,169.38,44196
2018/01/31,12:43:00,169.38,169.38,169.32,169.34,85352
2018/01/31,12:44:00,169.33,169.38,169.30,169.38,22655
2018/01/31,12:45:00,169.38,169.40,169.37,169.38,31258
2018/01/31,12:46:00,169.38,169.43,169.38,169.39,13799
2018/01/31,12:47:00,169.38,169.40,169.35,169.35,52991
2018/01/31,12:48:00,169.36,169.38,169.35,169.38,76447
2018/01/31,12:49:00,169.38,169.38,169.34,169.35,40888
2018/01/31,12:50:00,169.35,169.35,169.30,169.33,10803
2018/01/31,12:51:00,169.33,169.33,169.29,169.33,20785
2018/01/31,12:52:00,169.34,169.39,169.34,169.37,35121
2018/01/31,12:53:00,169.38,169.38,169.32,169.33,25238
2018/01/31,12:54:00,169.33,169.39,169.33,169.38,16365
2018/01/31,12:55:00,169.39,169.39,169.34,169.34,46588
2018/01/31,12:56:00,169.34,169.39,169.34,169.37,28697
2018/01/31,12:57:00,169.37,169.38,169.30,169.30,21776
2018/01/31,12:58:00,169.30,169.35,169.30,169.32,48404
2018/01/31,12:59:00,169.32,169.36,169.32,169.36,50970
2018/01/31,13:00:00,169.35,169.38,169.34,169.37,23128
2018/01/31,13:01:00,169.37,169.47,169.33,169.44,149155
2018/01/31,13:02:00,169.45,169.45,169.41,169.42,21536
2018/01/31,13:03:00,169.42,169.48,169.41,169.46,114669
2018/01/31,13:04:00,169.45,169.45,169.36,169.37,71092
2018/01/31,13:05:00,169.37,169.43,169.37,169.39,59196
2018/01/31,13:06:00,169.39,169.45,169.39,169.44,113294
2018/01/31,13:07:00,169.44,169.47,169.43,169.46,9835
2018/01/31,13:08:00,169.46,169.48,169.45,169.46,15577
2018/01/31,13:09:00,169.46,169.47,169.42,169.43,13539
2018/01/31,13:10:00,169.42,169.44,169.39,169.39,24131
2018/01/31,13:11:00,169.38,169.41,169.36,169.40,18046
2018/01/31,13:12:00,169.40,169.44,169.40,169.42,46101
2018/01/31,13:13:00,169.42,169.45,169.41,169.42,28129
2018/01/31,13:14:00,169.42,169.45,169.40,169.43,82876
2018/01/31,13:15:00,169.42,169.44,169.40,169.44,23786
2018/01/31,13:16:00,169.44,169.44,169.37,169.38,24337
2018/01/31,13:17:00,169.39,169.40,169.32,169.33,24592
2018/01/31,13:18:00,169.34,169.38,169.34,169.38,58264
2018/01/31,13:19:00,169.38,169.45,169.38,169.44,74558
2018/01/31,13:20:00,169.44,169.44,169.39,169.41,41108
2018/01/31,13:21:00,169.40,169.46,169.39,169.46,90345
2018/01/31,13:22:00,169.45,169.47,169.44,169.46,31424
2018/01/31,13:23:00,169.47,169.55,169.46,169.54,369206
2018/01/31,13:24:00,169.54,169.56,169.52,169.54,30180
2018/01/31,13:25:00,169.54,169.58,169.52,169.58,15133
2018/01/31,13:26:00,169.58,169.60,169.56,169.56,90542
2018/01/31,13:27:00,169.56,169.56,169.51,169.56,136940
2018/01/31,13:28:00,169.56,169.59,169.55,169.58,134778
2018/01/31,13:29:00,169.58,169.59,169.54,169.58,31324
2018/01/31,13:30:00,169.59,169.64,169.59,169.63,138100
2018/01/31,13:31:00,169.63,169.63,169.59,169.60,105093
2018/01/31,13:32:00,169.60,169.62,169.58,169.60,63785
2018/01/31,13:33:00,169.60,169.61,169.58,169.61,184878
2018/01/31,13:34:00,169.60,169.61,169.55,169.55,74316
2018/01/31,13:35:00,169.55,169.60,169.55,169.57,137583
2018/01/31,13:36:00,169.56,169.60,169.55,169.58,124546
2018/01/31,13:37:00,169.59,169.59,169.51,169.53,125306
2018/01/31,13:38:00,169.53,169.54,169.48,169.48,17050
2018/01/31,13:39:00,169.48,169.48,169.44,169.44,58337
2018/01/31,13:40:00,169.45,169.47,169.43,169.47,59711
2018/01/31,13:41:00,169.47,169.51,169.46,169.51,14450
2018/01/31,13:42:00,169.51,169.51,169.47,169.47,22261
2018/01/31,13:43:00,169.47,169.49,169.47,169.49,14962
2018/01/31,13:44:00,169.49,169.51,169.49,169.49,31912
2018/01/31,13:45:00,169.49,169.52,169.44,169.44,62957
2018/01/31,13:46:00,169.44,169.47,169.44,169.44,22828
2018/01/31,13:47:00,169.44,169.44,169.41,169.41,23684
2018/01/31,13:48:00,169.41,169.45,169.41,169.44,20494
2018/01/31,13:49:00,169.44,169.44,169.38,169.40,61241
2018/01/31,13:50:00,169.40,169.45,169.40,169.44,13162
2018/01/31,13:51:00,169.45,169.45,169.38,169.40,10184
2018/01/31,13:52:00,169.40,169.42,169.40,169.42,18839
2018/01/31,13:53:00,169.42,169.43,169.37,169.38,14058
2018/01/31,13:54:00,169.38,169.43,169.38,169.43,18479
2018/01/31,13:55:00,169.43,169.46,169.42,169.46,36582
2018/01/31,13:56:00,169.46,169.48,169.45,169.48,11764
2018/01/31,13:57:00,169.47,169.49,169.47,169.48,15321
2018/01/31,13:58:00,169.50,169.50,169.47,169.47,11931
2018/01/31,13:59:00,169.46,169.46,169.43,169.43,5872
2018/01/31,14:00:00,169.43,169.43,169.32,169.38,34187
2018/01/31,14:01:00,169.38,169.62,169.38,169.61,83206
2018/01/31,14:02:00,169.60,169.73,169.51,169.67,196698
2018/01/31,14:03:00,169.66,169.72,169.56,169.57,45080
2018/01/31,14:04:00,169.58,169.61,169.53,169.53,40665
2018/01/31,14:05:00,169.51,169.52,169.32,169.34,99591
2018/01/31,14:06:00,169.33,169.48,169.31,169.39,301875
2018/01/31,14:07:00,169.39,169.39,169.31,169.33,70801
2018/01/31,14:08:00,169.34,169.48,169.34,169.41,60234
2018/01/31,14:09:00,169.41,169.47,169.38,169.44,48804
2018/01/31,14:10:00,169.45,169.54,169.44,169.47,65309
2018/01/31,14:11:00,169.46,169.54,169.42,169.46,75665
2018/01/31,14:12:00,169.46,169.51,169.43,169.46,57936
2018/01/31,14:13:00,169.48,169.50,169.39,169.39,27586
2018/01/31,14:14:00,169.38,169.40,169.34,169.36,45946
2018/01/31,14:15:00,169.36,169.37,169.27,169.33,63723
2018/01/31,14:16:00,169.32,169.42,169.29,169.40,40492
2018/01/31,14:17:00,169.40,169.40,169.31,169.34,17576
2018/01/31,14:18:00,169.34,169.42,169.34,169.35,42279
2018/01/31,14:19:00,169.35,169.44,169.35,169.40,54709
2018/01/31,14:20:00,169.40,169.42,169.39,169.40,7097
2018/01/31,14:21:00,169.39,169.40,169.30,169.33,33048
2018/01/31,14:22:00,169.33,169.36,169.27,169.29,45786
2018/01/31,14:23:00,169.26,169.30,169.16,169.16,76504
2018/01/31,14:24:00,169.17,169.19,169.03,169.10,435278
2018/01/31,14:25:00,169.11,169.15,168.92,168.97,184306
2018/01/31,14:26:00,168.96,169.11,168.95,169.06,180964
2018/01/31,14:27:00,169.05,169.11,169.04,169.11,56266
2018/01/31,14:28:00,169.11,169.14,169.06,169.14,46495
2018/01/31,14:29:00,169.14,169.15,168.97,168.98,55428
2018/01/31,14:30:00,168.98,169.13,168.98,169.08,225702
2018/01/31,14:31:00,169.08,169.10,169.05,169.07,30832
2018/01/31,14:32:00,169.06,169.21,169.04,169.21,73892
2018/01/31,14:33:00,169.21,169.24,169.13,169.19,56692
2018/01/31,14:34:00,169.19,169.21,169.11,169.18,79055
2018/01/31,14:35:00,169.17,169.19,169.10,169.15,85028
2018/01/31,14:36:00,169.14,169.14,169.05,169.05,34015
2018/01/31,14:37:00,169.05,169.07,168.93,168.95,104170
2018/01/31,14:38:00,168.94,169.13,168.93,169.08,42796
2018/01/31,14:39:00,169.08,169.15,169.05,169.06,354410
2018/01/31,14:40:00,169.06,169.09,169.00,169.00,23738
2018/01/31,14:41:00,169.00,169.11,168.96,169.08,74906
2018/01/31,14:42:00,169.08,169.21,169.08,169.13,110575
2018/01/31,14:43:00,169.14,169.18,169.13,169.15,71840
2018/01/31,14:44:00,169.14,169.21,169.13,169.19,103415
2018/01/31,14:45:00,169.19,169.19,169.04,169.04,44079
2018/01/31,14:46:00,169.04,169.11,168.98,168.99,109087
2018/01/31,14:47:00,169.00,169.03,168.82,168.84,171507
2018/01/31,14:48:00,168.84,168.89,168.79,168.87,238339
2018/01/31,14:49:00,168.87,168.87,168.79,168.81,70137
2018/01/31,14:50:00,168.81,168.85,168.68,168.73,118633
2018/01/31,14:51:00,168.72,168.74,168.59,168.62,173838
2018/01/31,14:52:00,168.63,168.69,168.58,168.62,186358
2018/01/31,14:53:00,168.62,168.73,168.62,168.67,148151
2018/01/31,14:54:00,168.67,168.72,168.62,168.66,189993
2018/01/31,14:55:00,168.66,168.77,168.56,168.75,161370
2018/01/31,14:56:00,168.75,168.86,168.72,168.82,239635
2018/01/31,14:57:00,168.82,168.82,168.75,168.79,57406
2018/01/31,14:58:00,168.80,168.83,168.78,168.82,31648
2018/01/31,14:59:00,168.82,168.85,168.79,168.82,39914
2018/01/31,15:00:00,168.82,168.92,168.81,168.84,48189
2018/01/31,15:01:00,168.84,168.84,168.69,168.79,65331
2018/01/31,15:02:00,168.81,168.88,168.71,168.76,50102
2018/01/31,15:03:00,168.77,168.83,168.70,168.70,98163
2018/01/31,15:04:00,168.70,168.72,168.53,168.53,91587
2018/01/31,15:05:00,168.53,168.64,168.51,168.57,77169
2018/01/31,15:06:00,168.57,168.57,168.42,168.42,85928
2018/01/31,15:07:00,168.41,168.46,168.37,168.43,54444
2018/01/31,15:08:00,168.43,168.48,168.36,168.39,42376
2018/01/31,15:09:00,168.39,168.45,168.34,168.38,99850
2018/01/31,15:10:00,168.38,168.56,168.37,168.55,110076
2018/01/31,15:11:00,168.56,168.60,168.50,168.54,114245
2018/01/31,15:12:00,168.54,168.69,168.51,168.69,49003
2018/01/31,15:13:00,168.70,168.71,168.64,168.65,35293
2018/01/31,15:14:00,168.65,168.66,168.58,168.65,22808
2018/01/31,15:15:00,168.65,168.65,168.55,168.56,88049
2018/01/31,15:16:00,168.55,168.56,168.47,168.54,37450
2018/01/31,15:17:00,168.54,168.71,168.54,168.68,93653
2018/01/31,15:18:00,168.68,168.69,168.58,168.58,31078
2018/01/31,15:19:00,168.57,168.63,168.57,168.62,16451
2018/01/31,15:20:00,168.62,168.66,168.56,168.64,53021
2018/01/31,15:21:00,168.64,168.82,168.62,168.80,617859
2018/01/31,15:22:00,168.79,168.80,168.64,168.66,77265
2018/01/31,15:23:00,168.66,168.80,168.65,168.77,79959
2018/01/31,15:24:00,168.77,168.77,168.72,168.76,21224
2018/01/31,15:25:00,168.76,168.81,168.72,168.80,40864
2018/01/31,15:26:00,168.79,168.79,168.73,168.73,47236
2018/01/31,15:27:00,168.74,168.79,168.72,168.76,45719
2018/01/31,15:28:00,168.77,168.86,168.73,168.84,118840
2018/01/31,15:29:00,168.84,168.92,168.80,168.92,134774
2018/01/31,15:30:00,168.93,168.95,168.89,168.93,127023
2018/01/31,15:31:00,168.93,169.00,168.91,168.94,103879
2018/01/31,15:32:00,168.94,169.00,168.93,168.97,51082
2018/01/31,15:33:00,168.97,168.99,168.91,168.92,61553
2018/01/31,15:34:00,168.92,168.98,168.90,168.98,599997
2018/01/31,15:35:00,168.98,169.04,168.98,169.04,126573
2018/01/31,15:36:00,169.03,169.03,168.95,169.01,62119
2018/01/31,15:37:00,169.01,169.12,169.01,169.12,90751
2018/01/31,15:38:00,169.12,169.17,169.11,169.13,113943
2018/01/31,15:39:00,169.13,169.27,169.12,169.23,285675
2018/01/31,15:40:00,169.23,169.27,169.17,169.17,93365
2018/01/31,15:41:00,169.17,169.35,169.17,169.34,180319
2018/01/31,15:42:00,169.33,169.37,169.31,169.32,149124
2018/01/31,15:43:00,169.32,169.42,169.32,169.41,77005
2018/01/31,15:44:00,169.41,169.46,169.37,169.42,227549
2018/01/31,15:45:00,169.41,169.42,169.36,169.36,111705
2018/01/31,15:46:00,169.36,169.51,169.36,169.51,243970
2018/01/31,15:47:00,169.50,169.51,169.45,169.49,142170
2018/01/31,15:48:00,169.49,169.50,169.40,169.41,110735
2018/01/31,15:49:00,169.40,169.40,169.29,169.32,167493
2018/01/31,15:50:00,169.31,169.31,169.26,169.26,121325
2018/01/31,15:51:00,169.26,169.26,169.09,169.11,381950
2018/01/31,15:52:00,169.11,169.14,169.03,169.09,258869
2018/01/31,15:53:00,169.09,169.16,169.05,169.06,220259
2018/01/31,15:54:00,169.07,169.13,169.06,169.10,218182
2018/01/31,15:55:00,169.10,169.12,169.08,169.10,147416
2018/01/31,15:56:00,169.10,169.14,169.02,169.02,131148
2018/01/31,15:57:00,169.02,169.07,169.02,169.05,314752
2018/01/31,15:58:00,169.04,169.15,169.04,169.11,193491
2018/01/31,15:59:00,169.10,169.16,169.08,169.15,548396
2018/01/31,16:00:00,169.14,169.49,169.14,169.40,819494
2018/02/01,09:31:00,168.12,168.31,168.08,168.23,538394
2018/02/01,09:32:00,168.25,168.58,168.25,168.49,203027
2018/02/01,09:33:00,168.49,168.61,168.49,168.57,191224
2018/02/01,09:34:00,168.57,168.62,168.51,168.61,93046
2018/02/01,09:35:00,168.61,168.71,168.56,168.63,167364
2018/02/01,09:36:00,168.62,168.80,168.59,168.73,253922
2018/02/01,09:37:00,168.73,168.91,168.71,168.89,238034
2018/02/01,09:38:00,168.90,168.91,168.83,168.90,61902
2018/02/01,09:39:00,168.90,168.93,168.82,168.91,131477
2018/02/01,09:40:00,168.91,168.94,168.75,168.82,103572
2018/02/01,09:41:00,168.82,168.85,168.67,168.67,295061
2018/02/01,09:42:00,168.67,168.70,168.62,168.62,133306
2018/02/01,09:43:00,168.62,168.66,168.58,168.64,201758
2018/02/01,09:44:00,168.64,168.71,168.48,168.49,134161
2018/02/01,09:45:00,168.49,168.60,168.49,168.54,86502
2018/02/01,09:46:00,168.54,168.69,168.53,168.67,126584
2018/02/01,09:47:00,168.67,168.73,168.51,168.54,132278
2018/02/01,09:48:00,168.55,168.56,168.37,168.40,120006
2018/02/01,09:49:00,168.39,168.48,168.35,168.48,68002
2018/02/01,09:50:00,168.48,168.58,168.43,168.56,223199
2018/02/01,09:51:00,168.57,168.69,168.52,168.67,71355
2018/02/01,09:52:00,168.67,168.82,168.65,168.78,160158
2018/02/01,09:53:00,168.78,168.85,168.76,168.84,105131
2018/02/01,09:54:00,168.83,168.87,168.70,168.79,88799
2018/02/01,09:55:00,168.79,168.86,168.79,168.85,39868
2018/02/01,09:56:00,168.85,168.96,168.75,168.93,94641
2018/02/01,09:57:00,168.94,169.09,168.93,169.07,118248
2018/02/01,09:58:00,169.06,169.12,169.06,169.11,163967
2018/02/01,09:59:00,169.11,169.14,169.00,169.00,120893
2018/02/01,10:00:00,169.00,169.05,168.97,169.00,62836
2018/02/01,10:01:00,169.00,169.13,168.97,169.01,139831
2018/02/01,10:02:00,169.01,169.02,168.91,169.01,81530
2018/02/01,10:03:00,169.01,169.22,169.00,169.21,145857
2018/02/01,10:04:00,169.21,169.25,169.12,169.20,146893
2018/02/01,10:05:00,169.20,169.22,169.12,169.17,77013
2018/02/01,10:06:00,169.18,169.25,169.13,169.25,46607
2018/02/01,10:07:00,169.25,169.26,169.06,169.07,72909
2018/02/01,10:08:00,169.07,169.15,169.02,169.11,119618
2018/02/01,10:09:00,169.11,169.14,169.00,169.03,55434
2018/02/01,10:10:00,169.03,169.09,169.01,169.07,75261
2018/02/01,10:11:00,169.06,169.13,169.00,169.00,31168
2018/02/01,10:12:00,169.00,169.13,168.99,169.12,72553
2018/02/01,10:13:00,169.12,169.12,168.97,169.01,60024
2018/02/01,10:14:00,169.02,169.07,168.97,168.98,43015
2018/02/01,10:15:00,168.97,169.06,168.96,169.06,71059
2018/02/01,10:16:00,169.06,169.11,169.03,169.10,40375
2018/02/01,10:17:00,169.10,169.15,169.01,169.06,47626
2018/02/01,10:18:00,169.06,169.18,169.02,169.16,32608
2018/02/01,10:19:00,169.16,169.19,169.13,169.16,72117
2018/02/01,10:20:00,169.17,169.23,169.15,169.19,29537
2018/02/01,10:21:00,169.19,169.29,169.15,169.29,730297
2018/02/01,10:22:00,169.30,169.32,169.19,169.19,60131
2018/02/01,10:23:00,169.18,169.18,169.11,169.14,48342
2018/02/01,10:24:00,169.14,169.20,169.14,169.18,20337
2018/02/01,10:25:00,169.18,169.19,169.05,169.11,74472
2018/02/01,10:26:00,169.11,169.15,169.06,169.06,26319
2018/02/01,10:27:00,169.06,169.10,169.04,169.07,26556
2018/02/01,10:28:00,169.07,169.09,168.95,168.96,70429
2018/02/01,10:29:00,168.95,168.98,168.85,168.86,133273
2018/02/01,10:30:00,168.85,168.91,168.83,168.87,92596
2018/02/01,10:31:00,168.87,168.95,168.86,168.89,56166
2018/02/01,10:32:00,168.89,168.93,168.80,168.86,42278
2018/02/01,10:33:00,168.85,168.92,168.76,168.92,183709
2018/02/01,10:34:00,168.91,168.97,168.87,168.91,82257
2018/02/01,10:35:00,168.91,168.98,168.90,168.94,25428
2018/02/01,10:36:00,168.93,169.10,168.91,169.10,47355
2018/02/01,10:37:00,169.11,169.20,169.05,169.15,52299
2018/02/01,10:38:00,169.16,169.28,169.15,169.26,81815
2018/02/01,10:39:00,169.27,169.29,169.22,169.27,35034
2018/02/01,10:40:00,169.27,169.30,169.22,169.27,61216
2018/02/01,10:41:00,169.28,169.40,169.28,169.33,48749
2018/02/01,10:42:00,169.33,169.33,169.23,169.23,36173
2018/02/01,10:43:00,169.24,169.37,169.23,169.32,41825
2018/02/01,10:44:00,169.32,169.38,169.29,169.37,34419
2018/02/01,10:45:00,169.37,169.38,169.24,169.26,34483
2018/02/01,10:46:00,169.26,169.36,169.24,169.34,92523
2018/02/01,10:47:00,169.34,169.38,169.27,169.29,61216
2018/02/01,10:48:00,169.28,169.42,169.26,169.41,67611
2018/02/01,10:49:00,169.41,169.43,169.34,169.34,81010
2018/02/01,10:50:00,169.34,169.39,169.32,169.37,22289
2018/02/01,10:51:00,169.37,169.47,169.33,169.45,26529
2018/02/01,10:52:00,169.45,169.46,169.37,169.46,17563
2018/02/01,10:53:00,169.45,169.56,169.42,169.53,49183
2018/02/01,10:54:00,169.53,169.53,169.40,169.41,102606
2018/02/01,10:55:00,169.41,169.49,169.39,169.49,34116
2018/02/01,10:56:00,169.49,169.57,169.48,169.52,41101
2018/02/01,10:57:00,169.52,169.53,169.46,169.51,54756
2018/02/01,10:58:00,169.51,169.51,169.43,169.45,146155
2018/02/01,10:59:00,169.45,169.49,169.41,169.42,25114
2018/02/01,11:00:00,169.42,169.45,169.34,169.43,202439
2018/02/01,11:01:00,169.43,169.51,169.38,169.47,63629
2018/02/01,11:02:00,169.47,169.56,169.41,169.46,66480
2018/02/01,11:03:00,169.46,169.46,169.36,169.37,33792
2018/02/01,11:04:00,169.37,169.40,169.30,169.32,27054
2018/02/01,11:05:00,169.32,169.35,169.27,169.27,28437
2018/02/01,11:06:00,169.27,169.27,169.14,169.20,107262
2018/02/01,11:07:00,169.20,169.26,169.20,169.26,17625
2018/02/01,11:08:00,169.26,169.28,169.17,169.17,63537
2018/02/01,11:09:00,169.17,169.27,169.15,169.22,50514
2018/02/01,11:10:00,169.21,169.24,169.15,169.16,23038
2018/02/01,11:11:00,169.16,169.21,169.14,169.15,18594
2018/02/01,11:12:00,169.15,169.20,169.07,169.07,35010
2018/02/01,11:13:00,169.06,169.15,169.04,169.12,35910
2018/02/01,11:14:00,169.12,169.21,169.07,169.17,43140
2018/02/01,11:15:00,169.17,169.21,169.15,169.16,13694
2018/02/01,11:16:00,169.20,169.24,169.17,169.24,45234
2018/02/01,11:17:00,169.25,169.35,169.25,169.28,49292
2018/02/01,11:18:00,169.28,169.29,169.22,169.23,41759
2018/02/01,11:19:00,169.23,169.27,169.18,169.27,22322
2018/02/01,11:20:00,169.27,169.29,169.21,169.25,19995
2018/02/01,11:21:00,169.26,169.26,169.19,169.24,12717
2018/02/01,11:22:00,169.24,169.26,169.16,169.21,24293
2018/02/01,11:23:00,169.21,169.21,169.11,169.15,19390
2018/02/01,11:24:00,169.15,169.17,169.07,169.09,43438
2018/02/01,11:25:00,169.09,169.11,169.03,169.04,19166
2018/02/01,11:26:00,169.04,169.07,168.99,169.02,90645
2018/02/01,11:27:00,169.03,169.08,169.02,169.06,25562
2018/02/01,11:28:00,169.06,169.10,169.03,169.04,17705
2018/02/01,11:29:00,169.04,169.10,169.01,169.07,44367
2018/02/01,11:30:00,169.10,169.11,168.99,169.01,17733
2018/02/01,11:31:00,169.02,169.06,169.00,169.06,523134
2018/02/01,11:32:00,169.05,169.15,169.03,169.09,67435
2018/02/01,11:33:00,169.09,169.21,169.07,169.19,61037
2018/02/01,11:34:00,169.19,169.22,169.14,169.22,29275
2018/02/01,11:35:00,169.22,169.27,169.18,169.23,33675
2018/02/01,11:36:00,169.24,169.24,169.13,169.13,34974
2018/02/01,11:37:00,169.13,169.15,169.09,169.15,31212
2018/02/01,11:38:00,169.15,169.15,169.09,169.11,35761
2018/02/01,11:39:00,169.12,169.30,169.12,169.25,78887
2018/02/01,11:40:00,169.25,169.27,169.19,169.26,444635
2018/02/01,11:41:00,169.25,169.25,169.21,169.22,32612
2018/02/01,11:42:00,169.21,169.27,169.20,169.27,20551
2018/02/01,11:43:00,169.27,169.41,169.27,169.40,152530
2018/02/01,11:44:00,169.40,169.46,169.36,169.46,295019
2018/02/01,11:45:00,169.45,169.46,169.41,169.43,49337
2018/02/01,11:46:00,169.45,169.50,169.40,169.46,56832
2018/02/01,11:47:00,169.46,169.48,169.41,169.48,48554
2018/02/01,11:48:00,169.48,169.49,169.39,169.39,62548
2018/02/01,11:49:00,169.37,169.45,169.37,169.45,47172
2018/02/01,11:50:00,169.44,169.44,169.38,169.40,86340
2018/02/01,11:51:00,169.39,169.44,169.38,169.40,20131
2018/02/01,11:52:00,169.41,169.48,169.40,169.48,21680
2018/02/01,11:53:00,169.47,169.47,169.38,169.42,39018
2018/02/01,11:54:00,169.42,169.45,169.41,169.45,20323
2018/02/01,11:55:00,169.45,169.46,169.37,169.39,29260
2018/02/01,11:56:00,169.41,169.45,169.40,169.44,17226
2018/02/01,11:57:00,169.44,169.44,169.41,169.41,18908
2018/02/01,11:58:00,169.41,169.46,169.39,169.45,47118
2018/02/01,11:59:00,169.46,169.49,169.43,169.47,52265
2018/02/01,12:00:00,169.47,169.48,169.45,169.47,56610
2018/02/01,12:01:00,169.47,169.57,169.47,169.53,80575
2018/02/01,12:02:00,169.53,169.58,169.42,169.44,93371
2018/02/01,12:03:00,169.44,169.47,169.30,169.30,59903
2018/02/01,12:04:00,169.30,169.34,169.28,169.34,53913
2018/02/01,12:05:00,169.34,169.37,169.33,169.36,18560
2018/02/01,12:06:00,169.36,169.41,169.36,169.38,8062
2018/02/01,12:07:00,169.38,169.39,169.33,169.33,15125
2018/02/01,12:08:00,169.33,169.34,169.28,169.32,28554
2018/02/01,12:09:00,169.32,169.32,169.28,169.31,16160
2018/02/01,12:10:00,169.31,169.34,169.29,169.33,45521
2018/02/01,12:11:00,169.33,169.37,169.30,169.31,17146
2018/02/01,12:12:00,169.32,169.32,169.26,169.26,16741
2018/02/01,12:13:00,169.27,169.30,169.25,169.29,13849
2018/02/01,12:14:00,169.29,169.32,169.25,169.32,29751
2018/02/01,12:15:00,169.32,169.34,169.25,169.27,44095
2018/02/01,12:16:00,169.27,169.31,169.24,169.30,22008
2018/02/01,12:17:00,169.30,169.37,169.30,169.35,28593
2018/02/01,12:18:00,169.35,169.41,169.33,169.34,47112
2018/02/01,12:19:00,169.32,169.35,169.29,169.35,56534
2018/02/01,12:20:00,169.35,169.44,169.35,169.43,58823
2018/02/01,12:21:00,169.43,169.47,169.41,169.46,23246
2018/02/01,12:22:00,169.46,169.46,169.40,169.44,16477
2018/02/01,12:23:00,169.43,169.51,169.43,169.49,45438
2018/02/01,12:24:00,169.49,169.49,169.45,169.45,18357
2018/02/01,12:25:00,169.44,169.47,169.40,169.43,48380
2018/02/01,12:26:00,169.41,169.44,169.39,169.42,13200
2018/02/01,12:27:00,169.41,169.43,169.35,169.36,88690
2018/02/01,12:28:00,169.36,169.36,169.32,169.33,30171
2018/02/01,12:29:00,169.33,169.38,169.31,169.31,20770
2018/02/01,12:30:00,169.31,169.36,169.30,169.35,11523
2018/02/01,12:31:00,169.35,169.43,169.35,169.39,49679
2018/02/01,12:32:00,169.39,169.45,169.38,169.45,11799
2018/02/01,12:33:00,169.45,169.50,169.44,169.45,24669
2018/02/01,12:34:00,169.45,169.45,169.41,169.41,28036
2018/02/01,12:35:00,169.41,169.46,169.41,169.45,6385
2018/02/01,12:36:00,169.45,169.49,169.45,169.46,35866
2018/02/01,12:37:00,169.45,169.45,169.38,169.42,24117
2018/02/01,12:38:00,169.42,169.47,169.41,169.45,17515
2018/02/01,12:39:00,169.45,169.49,169.45,169.47,52458
2018/02/01,12:40:00,169.47,169.49,169.43,169.48,10316
2018/02/01,12:41:00,169.48,169.48,169.42,169.43,14740
2018/02/01,12:42:00,169.44,169.45,169.38,169.40,60985
2018/02/01,12:43:00,169.40,169.45,169.40,169.41,15413
2018/02/01,12:44:00,169.41,169.43,169.37,169.41,20732
2018/02/01,12:45:00,169.41,169.41,169.33,169.34,22845
2018/02/01,12:46:00,169.35,169.38,169.35,169.35,22272
2018/02/01,12:47:00,169.35,169.40,169.34,169.40,42560
2018/02/01,12:48:00,169.40,169.42,169.37,169.37,57298
2018/02/01,12:49:00,169.37,169.41,169.37,169.39,9432
2018/02/01,12:50:00,169.38,169.42,169.38,169.38,18048
2018/02/01,12:51:00,169.37,169.42,169.36,169.41,21342
2018/02/01,12:52:00,169.41,169.43,169.39,169.41,66213
2018/02/01,12:53:00,169.41,169.43,169.38,169.40,28425
2018/02/01,12:54:00,169.40,169.40,169.35,169.36,13696
2018/02/01,12:55:00,169.36,169.43,169.33,169.42,29662
2018/02/01,12:56:00,169.42,169.44,169.40,169.40,23782
2018/02/01,12:57:00,169.40,169.42,169.38,169.38,7391
2018/02/01,12:58:00,169.38,169.45,169.38,169.45,10972
2018/02/01,12:59:00,169.45,169.45,169.42,169.44,17869
2018/02/01,13:00:00,169.44,169.46,169.44,169.46,69969
2018/02/01,13:01:00,169.46,169.48,169.44,169.45,79503
2018/02/01,13:02:00,169.44,169.57,169.43,169.57,57235
2018/02/01,13:03:00,169.57,169.59,169.53,169.55,59587
2018/02/01,13:04:00,169.55,169.56,169.49,169.55,19816
2018/02/01,13:05:00,169.54,169.57,169.51,169.57,38361
2018/02/01,13:06:00,169.57,169.71,169.56,169.68,86710
2018/02/01,13:07:00,169.68,169.73,169.61,169.63,105663
2018/02/01,13:08:00,169.63,169.65,169.59,169.65,59977
2018/02/01,13:09:00,169.66,169.67,169.63,169.65,35761
2018/02/01,13:10:00,169.65,169.65,169.61,169.61,26701
2018/02/01,13:11:00,169.61,169.66,169.61,169.63,24630
2018/02/01,13:12:00,169.63,169.67,169.63,169.66,20875
2018/02/01,13:13:00,169.66,169.67,169.62,169.64,9798
2018/02/01,13:14:00,169.65,169.68,169.63,169.65,32627
2018/02/01,13:15:00,169.64,169.65,169.61,169.61,87354
2018/02/01,13:16:00,169.61,169.63,169.59,169.62,15705
2018/02/01,13:17:00,169.62,169.62,169.60,169.62,27620
2018/02/01,13:18:00,169.62,169.62,169.59,169.59,20261
2018/02/01,13:19:00,169.59,169.62,169.59,169.62,39247
2018/02/01,13:20:00,169.62,169.63,169.58,169.59,18644
2018/02/01,13:21:00,169.59,169.60,169.56,169.57,25375
2018/02/01,13:22:00,169.57,169.59,169.57,169.57,10581
2018/02/01,13:23:00,169.58,169.60,169.58,169.59,13719
2018/02/01,13:24:00,169.59,169.59,169.57,169.58,15034
2018/02/01,13:25:00,169.58,169.59,169.56,169.57,174143
2018/02/01,13:26:00,169.57,169.65,169.57,169.65,91174
2018/02/01,13:27:00,169.65,169.67,169.64,169.67,35786
2018/02/01,13:28:00,169.65,169.69,169.64,169.68,35779
2018/02/01,13:29:00,169.68,169.69,169.67,169.69,34391
2018/02/01,13:30:00,169.70,169.70,169.61,169.62,28316
2018/02/01,13:31:00,169.61,169.63,169.55,169.55,30162
2018/02/01,13:32:00,169.55,169.55,169.50,169.51,20647
2018/02/01,13:33:00,169.51,169.54,169.50,169.50,17253
2018/02/01,13:34:00,169.49,169.52,169.46,169.52,30608
2018/02/01,13:35:00,169.53,169.54,169.49,169.49,26777
2018/02/01,13:36:00,169.49,169.50,169.44,169.46,17179
2018/02/01,13:37:00,169.45,169.47,169.44,169.45,15875
2018/02/01,13:38:00,169.45,169.48,169.44,169.45,16173
2018/02/01,13:39:00,169.44,169.47,169.42,169.44,25579
2018/02/01,13:40:00,169.44,169.44,169.33,169.36,59395
2018/02/01,13:41:00,169.36,169.39,169.34,169.34,30693
2018/02/01,13:42:00,169.34,169.34,169.27,169.30,108803
2018/02/01,13:43:00,169.31,169.31,169.22,169.26,55577
2018/02/01,13:44:00,169.25,169.30,169.25,169.29,51754
2018/02/01,13:45:00,169.29,169.29,169.20,169.21,47318
2018/02/01,13:46:00,169.21,169.26,169.18,169.22,50203
2018/02/01,13:47:00,169.22,169.24,169.16,169.16,48266
2018/02/01,13:48:00,169.16,169.16,169.09,169.13,55252
2018/02/01,13:49:00,169.14,169.17,169.14,169.17,324043
2018/02/01,13:50:00,169.16,169.18,169.16,169.16,19280
2018/02/01,13:51:00,169.16,169.19,169.14,169.17,52987
2018/02/01,13:52:00,169.17,169.17,169.11,169.12,22089
2018/02/01,13:53:00,169.11,169.11,169.03,169.04,53468
2018/02/01,13:54:00,169.05,169.10,169.01,169.01,63925
2018/02/01,13:55:00,169.01,169.02,168.88,168.91,86924
2018/02/01,13:56:00,168.91,168.97,168.89,168.91,146431
2018/02/01,13:57:00,168.91,168.93,168.80,168.85,158188
2018/02/01,13:58:00,168.86,168.88,168.80,168.84,79856
2018/02/01,13:59:00,168.84,168.89,168.80,168.84,348253
2018/02/01,14:00:00,168.83,168.84,168.76,168.80,70352
2018/02/01,14:01:00,168.80,168.90,168.79,168.90,55998
2018/02/01,14:02:00,168.89,168.93,168.86,168.93,49236
2018/02/01,14:03:00,168.92,168.95,168.76,168.76,109000
2018/02/01,14:04:00,168.77,168.82,168.63,168.81,185941
2018/02/01,14:05:00,168.80,168.88,168.73,168.88,94822
2018/02/01,14:06:00,168.88,168.88,168.75,168.78,39450
2018/02/01,14:07:00,168.78,168.85,168.78,168.83,51086
2018/02/01,14:08:00,168.83,168.83,168.77,168.79,51752
2018/02/01,14:09:00,168.79,168.81,168.68,168.74,54659
2018/02/01,14:10:00,168.74,168.78,168.70,168.74,34929
2018/02/01,14:11:00,168.73,168.76,168.60,168.74,99151
2018/02/01,14:12:00,168.74,168.74,168.64,168.71,70598
2018/02/01,14:13:00,168.70,168.73,168.59,168.59,118396
2018/02/01,14:14:00,168.59,168.70,168.58,168.69,127464
2018/02/01,14:15:00,168.68,168.70,168.55,168.56,94676
2018/02/01,14:16:00,168.56,168.71,168.55,168.66,66631
2018/02/01,14:17:00,168.66,168.68,168.58,168.59,72275
2018/02/01,14:18:00,168.58,168.64,168.58,168.58,87716
2018/02/01,14:19:00,168.58,168.64,168.55,168.55,41601
2018/02/01,14:20:00,168.55,168.60,168.53,168.53,58956
2018/02/01,14:21:00,168.53,168.62,168.46,168.48,134901
2018/02/01,14:22:00,168.48,168.52,168.33,168.33,149259
2018/02/01,14:23:00,168.33,168.34,168.15,168.24,244410
2018/02/01,14:24:00,168.23,168.29,168.19,168.28,184250
2018/02/01,14:25:00,168.29,168.40,168.29,168.35,97088
2018/02/01,14:26:00,168.34,168.35,168.26,168.30,48066
2018/02/01,14:27:00,168.31,168.41,168.31,168.38,48565
2018/02/01,14:28:00,168.38,168.39,168.33,168.39,67333
2018/02/01,14:29:00,168.39,168.48,168.38,168.44,110302
2018/02/01,14:30:00,168.44,168.53,168.44,168.53,159725
2018/02/01,14:31:00,168.53,168.53,168.47,168.51,191578
2018/02/01,14:32:00,168.50,168.50,168.42,168.42,18660
2018/02/01,14:33:00,168.43,168.49,168.41,168.48,57756
2018/02/01,14:34:00,168.50,168.51,168.38,168.42,106003
2018/02/01,14:35:00,168.43,168.44,168.31,168.32,38242
2018/02/01,14:36:00,168.32,168.59,168.30,168.59,115756
2018/02/01,14:37:00,168.59,168.59,168.46,168.46,53320
2018/02/01,14:38:00,168.46,168.51,168.43,168.48,17750
2018/02/01,14:39:00,168.48,168.52,168.44,168.49,63718
2018/02/01,14:40:00,168.49,168.55,168.43,168.54,91724
2018/02/01,14:41:00,168.54,168.61,168.49,168.60,178585
2018/02/01,14:42:00,168.61,168.65,168.59,168.63,97249
2018/02/01,14:43:00,168.63,168.64,168.57,168.60,152552
2018/02/01,14:44:00,168.60,168.60,168.53,168.59,101747
2018/02/01,14:45:00,168.59,168.60,168.48,168.53,95680
2018/02/01,14:46:00,168.53,168.70,168.53,168.67,134012
2018/02/01,14:47:00,168.67,168.67,168.61,168.61,29674
2018/02/01,14:48:00,168.62,168.68,168.58,168.62,65870
2018/02/01,14:49:00,168.62,168.66,168.59,168.65,30891
2018/02/01,14:50:00,168.65,168.73,168.65,168.70,119180
2018/02/01,14:51:00,168.70,168.77,168.69,168.71,61391
2018/02/01,14:52:00,168.71,168.72,168.66,168.70,36507
2018/02/01,14:53:00,168.70,168.77,168.70,168.74,49237
2018/02/01,14:54:00,168.72,168.78,168.72,168.74,16729
2018/02/01,14:55:00,168.74,168.76,168.71,168.74,28668
2018/02/01,14:56:00,168.75,168.79,168.75,168.78,27369
2018/02/01,14:57:00,168.78,168.80,168.76,168.77,61989
2018/02/01,14:58:00,168.77,168.83,168.77,168.77,48108
2018/02/01,14:59:00,168.77,168.80,168.76,168.78,32970
2018/02/01,15:00:00,168.78,168.81,168.77,168.80,32307
2018/02/01,15:01:00,168.79,168.80,168.73,168.80,34391
2018/02/01,15:02:00,168.80,168.84,168.80,168.84,36735
2018/02/01,15:03:00,168.83,168.83,168.78,168.82,15069
2018/02/01,15:04:00,168.81,168.84,168.81,168.81,18720
2018/02/01,15:05:00,168.82,168.82,168.70,168.70,46224
2018/02/01,15:06:00,168.70,168.71,168.65,168.66,33799
2018/02/01,15:07:00,168.64,168.66,168.57,168.60,46206
2018/02/01,15:08:00,168.60,168.69,168.60,168.69,28324
2018/02/01,15:09:00,168.69,168.79,168.69,168.77,30841
2018/02/01,15:10:00,168.77,168.80,168.76,168.78,22003
2018/02/01,15:11:00,168.78,168.82,168.78,168.81,31715
2018/02/01,15:12:00,168.81,168.81,168.71,168.74,28453
2018/02/01,15:13:00,168.74,168.77,168.72,168.77,23732
2018/02/01,15:14:00,168.77,168.77,168.67,168.68,20232
2018/02/01,15:15:00,168.68,168.68,168.59,168.60,24685
2018/02/01,15:16:00,168.60,168.64,168.57,168.63,32655
2018/02/01,15:17:00,168.62,168.70,168.61,168.70,34340
2018/02/01,15:18:00,168.70,168.71,168.66,168.68,24239
2018/02/01,15:19:00,168.68,168.68,168.63,168.65,29629
2018/02/01,15:20:00,168.65,168.68,168.50,168.52,143764
2018/02/01,15:21:00,168.52,168.56,168.47,168.52,50266
2018/02/01,15:22:00,168.52,168.54,168.38,168.39,54764
2018/02/01,15:23:00,168.39,168.47,168.38,168.45,42257
2018/02/01,15:24:00,168.45,168.50,168.44,168.44,48641
2018/02/01,15:25:00,168.45,168.46,168.41,168.44,96780
2018/02/01,15:26:00,168.44,168.46,168.40,168.41,51824
2018/02/01,15:27:00,168.41,168.47,168.41,168.45,73901
2018/02/01,15:28:00,168.45,168.45,168.36,168.38,47937
2018/02/01,15:29:00,168.38,168.43,168.25,168.25,116445
2018/02/01,15:30:00,168.24,168.28,168.16,168.18,106200
2018/02/01,15:31:00,168.18,168.18,167.96,167.97,281766
2018/02/01,15:32:00,167.98,168.03,167.87,167.94,223328
2018/02/01,15:33:00,167.95,167.98,167.73,167.73,160108
2018/02/01,15:34:00,167.73,167.80,167.70,167.77,134385
2018/02/01,15:35:00,167.77,167.90,167.75,167.90,120689
2018/02/01,15:36:00,167.90,167.94,167.86,167.93,138104
2018/02/01,15:37:00,167.93,167.95,167.63,167.72,527187
2018/02/01,15:38:00,167.72,167.79,167.66,167.74,109260
2018/02/01,15:39:00,167.74,167.79,167.59,167.65,238385
2018/02/01,15:40:00,167.64,167.71,167.60,167.65,96293
2018/02/01,15:41:00,167.65,167.65,167.43,167.48,365923
2018/02/01,15:42:00,167.48,167.52,167.42,167.49,267258
2018/02/01,15:43:00,167.51,167.67,167.49,167.67,265916
2018/02/01,15:44:00,167.66,167.67,167.58,167.59,304189
2018/02/01,15:45:00,167.59,167.69,167.59,167.63,100605
2018/02/01,15:46:00,167.63,167.74,167.61,167.72,185866
2018/02/01,15:47:00,167.73,167.80,167.72,167.77,143579
2018/02/01,15:48:00,167.78,167.89,167.78,167.89,173714
2018/02/01,15:49:00,167.90,168.03,167.88,167.97,117876
2018/02/01,15:50:00,167.97,168.04,167.95,167.99,155817
2018/02/01,15:51:00,167.99,168.28,167.99,168.21,508141
2018/02/01,15:52:00,168.21,168.28,168.13,168.15,144280
2018/02/01,15:53:00,168.15,168.25,168.15,168.16,118793
2018/02/01,15:54:00,168.16,168.16,168.00,168.03,503253
2018/02/01,15:55:00,168.03,168.12,168.03,168.08,559536
2018/02/01,15:56:00,168.08,168.08,168.00,168.00,199458
2018/02/01,15:57:00,168.01,168.06,167.97,168.02,225724
2018/02/01,15:58:00,168.02,168.05,167.96,168.05,173644
2018/02/01,15:59:00,168.05,168.10,168.02,168.09,224388
2018/02/01,16:00:00,168.08,168.10,167.76,167.96,866470
2018/02/02,09:31:00,167.34,167.37,167.08,167.37,418397
2018/02/02,09:32:00,167.37,167.51,167.24,167.24,265336
2018/02/02,09:33:00,167.25,167.28,167.14,167.20,328093
2018/02/02,09:34:00,167.20,167.35,167.13,167.26,325871
2018/02/02,09:35:00,167.27,167.44,167.22,167.42,175767
2018/02/02,09:36:00,167.41,167.67,167.39,167.62,333029
2018/02/02,09:37:00,167.65,167.69,167.57,167.68,211888
2018/02/02,09:38:00,167.68,167.70,167.50,167.61,125991
2018/02/02,09:39:00,167.61,167.63,167.45,167.54,150832
2018/02/02,09:40:00,167.54,167.56,167.33,167.33,166036
2018/02/02,09:41:00,167.33,167.42,167.29,167.29,294814
2018/02/02,09:42:00,167.27,167.31,167.13,167.23,216480
2018/02/02,09:43:00,167.23,167.31,167.21,167.23,214910
2018/02/02,09:44:00,167.23,167.23,167.09,167.11,130611
2018/02/02,09:45:00,167.11,167.25,167.08,167.20,216612
2018/02/02,09:46:00,167.19,167.39,167.18,167.32,183113
2018/02/02,09:47:00,167.29,167.31,167.05,167.06,203545
2018/02/02,09:48:00,167.06,167.16,167.01,167.02,125744
2018/02/02,09:49:00,167.02,167.08,166.92,166.95,619282
2018/02/02,09:50:00,166.95,166.99,166.88,166.90,1695457
2018/02/02,09:51:00,166.90,166.91,166.56,166.61,411177
2018/02/02,09:52:00,166.61,166.73,166.43,166.55,349030
2018/02/02,09:53:00,166.55,166.66,166.50,166.65,255640
2018/02/02,09:54:00,166.65,166.65,166.51,166.53,256932
2018/02/02,09:55:00,166.53,166.53,166.32,166.34,242499
2018/02/02,09:56:00,166.34,166.44,166.25,166.44,271804
2018/02/02,09:57:00,166.43,166.46,166.33,166.35,134305
2018/02/02,09:58:00,166.36,166.54,166.36,166.53,214878
2018/02/02,09:59:00,166.53,166.56,166.49,166.51,155606
2018/02/02,10:00:00,166.51,166.59,166.46,166.59,195649
2018/02/02,10:01:00,166.59,166.59,166.21,166.25,268820
2018/02/02,10:02:00,166.25,166.26,165.98,166.00,618109
2018/02/02,10:03:00,166.01,166.20,166.00,166.11,374719
2018/02/02,10:04:00,166.11,166.14,165.93,166.00,262855
2018/02/02,10:05:00,166.00,166.05,165.75,165.78,446020
2018/02/02,10:06:00,165.78,165.81,165.47,165.58,620321
2018/02/02,10:07:00,165.58,165.87,165.58,165.85,437695
2018/02/02,10:08:00,165.84,165.96,165.84,165.96,228121
2018/02/02,10:09:00,165.96,166.02,165.85,165.91,701730
2018/02/02,10:10:00,165.91,166.01,165.72,166.01,344584
2018/02/02,10:11:00,166.01,166.01,165.85,165.85,136185
2018/02/02,10:12:00,165.84,166.06,165.82,166.02,171446
2018/02/02,10:13:00,166.02,166.22,166.02,166.17,284870
2018/02/02,10:14:00,166.18,166.26,166.09,166.18,201623
2018/02/02,10:15:00,166.18,166.29,166.15,166.26,114335
2018/02/02,10:16:00,166.26,166.35,166.18,166.33,139322
2018/02/02,10:17:00,166.33,166.36,166.18,166.19,143231
2018/02/02,10:18:00,166.19,166.29,166.11,166.14,86738
2018/02/02,10:19:00,166.13,166.25,166.13,166.16,120743
2018/02/02,10:20:00,166.16,166.31,166.16,166.25,71781
2018/02/02,10:21:00,166.26,166.29,166.06,166.07,157633
2018/02/02,10:22:00,166.08,166.39,166.08,166.39,103773
2018/02/02,10:23:00,166.39,166.44,166.35,166.44,94523
2018/02/02,10:24:00,166.44,166.45,166.34,166.42,61385
2018/02/02,10:25:00,166.42,166.48,166.37,166.38,63487
2018/02/02,10:26:00,166.38,166.50,166.35,166.48,74755
2018/02/02,10:27:00,166.49,166.52,166.38,166.41,99273
2018/02/02,10:28:00,166.41,166.49,166.40,166.42,40709
2018/02/02,10:29:00,166.42,166.53,166.42,166.49,79141
2018/02/02,10:30:00,166.49,166.55,166.49,166.55,41786
2018/02/02,10:31:00,166.55,166.56,166.37,166.39,100758
2018/02/02,10:32:00,166.38,166.49,166.38,166.46,96523
2018/02/02,10:33:00,166.46,166.48,166.37,166.37,97658
2018/02/02,10:34:00,166.37,166.41,166.29,166.38,120669
2018/02/02,10:35:00,166.38,166.53,166.37,166.49,72720
2018/02/02,10:36:00,166.50,166.54,166.44,166.52,80798
2018/02/02,10:37:00,166.52,166.58,166.50,166.53,91038
2018/02/02,10:38:00,166.53,166.75,166.52,166.75,110007
2018/02/02,10:39:00,166.75,166.78,166.66,166.76,105981
2018/02/02,10:40:00,166.76,166.78,166.69,166.72,61110
2018/02/02,10:41:00,166.72,166.84,166.71,166.80,101283
2018/02/02,10:42:00,166.80,166.93,166.79,166.89,119555
2018/02/02,10:43:00,166.89,166.94,166.84,166.94,162777
2018/02/02,10:44:00,166.94,166.96,166.87,166.87,87428
2018/02/02,10:45:00,166.88,166.90,166.83,166.84,59930
2018/02/02,10:46:00,166.84,166.84,166.70,166.73,109480
2018/02/02,10:47:00,166.73,166.77,166.67,166.72,98446
2018/02/02,10:48:00,166.72,166.77,166.71,166.73,46563
2018/02/02,10:49:00,166.73,166.84,166.73,166.84,116379
2018/02/02,10:50:00,166.84,166.84,166.75,166.79,134257
2018/02/02,10:51:00,166.79,166.91,166.77,166.83,166534
2018/02/02,10:52:00,166.83,166.90,166.83,166.89,73668
2018/02/02,10:53:00,166.90,166.95,166.82,166.86,79165
2018/02/02,10:54:00,166.86,166.92,166.82,166.89,42806
2018/02/02,10:55:00,166.89,166.91,166.82,166.84,28930
2018/02/02,10:56:00,166.83,166.83,166.76,166.76,65049
2018/02/02,10:57:00,166.77,166.82,166.76,166.82,34605
2018/02/02,10:58:00,166.82,166.82,166.62,166.66,111707
2018/02/02,10:59:00,166.66,166.74,166.64,166.66,52001
2018/02/02,11:00:00,166.66,166.76,166.66,166.76,102457
2018/02/02,11:01:00,166.76,166.77,166.63,166.65,83117
2018/02/02,11:02:00,166.65,166.70,166.58,166.66,93552
2018/02/02,11:03:00,166.66,166.69,166.57,166.63,74398
2018/02/02,11:04:00,166.63,166.66,166.59,166.59,41458
2018/02/02,11:05:00,166.59,166.61,166.48,166.52,144754
2018/02/02,11:06:00,166.52,166.59,166.51,166.53,40886
2018/02/02,11:07:00,166.54,166.59,166.52,166.58,53890
2018/02/02,11:08:00,166.57,166.65,166.52,166.64,40817
2018/02/02,11:09:00,166.64,166.64,166.54,166.59,65174
2018/02/02,11:10:00,166.59,166.70,166.57,166.69,72495
2018/02/02,11:11:00,166.69,166.74,166.65,166.74,44608
2018/02/02,11:12:00,166.75,166.82,166.70,166.77,41789
2018/02/02,11:13:00,166.78,166.87,166.77,166.87,34299
2018/02/02,11:14:00,166.87,166.98,166.85,166.97,51606
2018/02/02,11:15:00,166.97,166.99,166.91,166.91,50911
2018/02/02,11:16:00,166.91,166.94,166.79,166.79,26505
2018/02/02,11:17:00,166.80,166.81,166.63,166.63,72431
2018/02/02,11:18:00,166.63,166.66,166.54,166.61,81167
2018/02/02,11:19:00,166.60,166.63,166.49,166.52,45856
2018/02/02,11:20:00,166.52,166.52,166.41,166.48,188567
2018/02/02,11:21:00,166.47,166.47,166.39,166.42,92517
2018/02/02,11:22:00,166.42,166.57,166.41,166.53,79313
2018/02/02,11:23:00,166.53,166.53,166.42,166.47,69619
2018/02/02,11:24:00,166.46,166.55,166.43,166.54,50529
2018/02/02,11:25:00,166.54,166.55,166.38,166.38,135905
2018/02/02,11:26:00,166.38,166.49,166.31,166.44,95402
2018/02/02,11:27:00,166.44,166.51,166.39,166.41,49327
2018/02/02,11:28:00,166.41,166.55,166.35,166.55,48860
2018/02/02,11:29:00,166.55,166.64,166.47,166.48,115649
2018/02/02,11:30:00,166.49,166.51,166.40,166.44,52792
2018/02/02,11:31:00,166.44,166.51,166.43,166.47,71588
2018/02/02,11:32:00,166.46,166.49,166.38,166.43,65516
2018/02/02,11:33:00,166.42,166.47,166.31,166.46,78140
2018/02/02,11:34:00,166.46,166.46,166.36,166.39,33232
2018/02/02,11:35:00,166.38,166.38,166.23,166.27,90289
2018/02/02,11:36:00,166.28,166.32,166.23,166.23,47908
2018/02/02,11:37:00,166.22,166.29,166.18,166.29,57643
2018/02/02,11:38:00,166.28,166.35,166.26,166.28,67971
2018/02/02,11:39:00,166.29,166.33,166.18,166.32,55308
2018/02/02,11:40:00,166.32,166.41,166.30,166.38,57387
2018/02/02,11:41:00,166.38,166.47,166.37,166.46,49720
2018/02/02,11:42:00,166.46,166.51,166.46,166.48,74669
2018/02/02,11:43:00,166.48,166.53,166.43,166.49,57115
2018/02/02,11:44:00,166.48,166.51,166.34,166.34,47040
2018/02/02,11:45:00,166.34,166.38,166.32,166.34,27324
2018/02/02,11:46:00,166.32,166.34,166.25,166.29,39451
2018/02/02,11:47:00,166.29,166.40,166.25,166.39,78175
2018/02/02,11:48:00,166.40,166.50,166.40,166.43,37375
2018/02/02,11:49:00,166.43,166.50,166.41,166.48,41129
2018/02/02,11:50:00,166.47,166.47,166.32,166.36,54619
2018/02/02,11:51:00,166.38,166.45,166.32,166.35,25339
2018/02/02,11:52:00,166.35,166.41,166.33,166.37,44299
2018/02/02,11:53:00,166.37,166.41,166.32,166.41,41529
2018/02/02,11:54:00,166.40,166.52,166.40,166.51,40972
2018/02/02,11:55:00,166.51,166.55,166.50,166.55,44276
2018/02/02,11:56:00,166.56,166.56,166.41,166.41,62095
2018/02/02,11:57:00,166.41,166.45,166.35,166.38,59013
2018/02/02,11:58:00,166.39,166.40,166.34,166.34,17934
2018/02/02,11:59:00,166.35,166.36,166.19,166.26,54307
2018/02/02,12:00:00,166.27,166.27,166.05,166.08,108289
2018/02/02,12:01:00,166.09,166.09,165.98,166.07,109215
2018/02/02,12:02:00,166.07,166.16,166.05,166.10,185541
2018/02/02,12:03:00,166.10,166.14,166.01,166.01,92189
2018/02/02,12:04:00,166.01,166.12,165.98,165.98,56118
2018/02/02,12:05:00,165.99,166.01,165.90,165.95,65454
2018/02/02,12:06:00,165.96,166.03,165.95,165.95,64618
2018/02/02,12:07:00,165.94,165.94,165.87,165.90,460138
2018/02/02,12:08:00,165.90,166.01,165.87,166.01,98065
2018/02/02,12:09:00,166.01,166.06,165.95,166.05,82288
2018/02/02,12:10:00,166.05,166.08,165.99,166.03,26160
2018/02/02,12:11:00,166.04,166.08,165.97,166.01,28918
2018/02/02,12:12:00,166.01,166.07,166.01,166.02,57534
2018/02/02,12:13:00,166.02,166.16,166.02,166.14,42228
2018/02/02,12:14:00,166.14,166.23,166.14,166.22,62862
2018/02/02,12:15:00,166.22,166.24,166.17,166.17,50816
2018/02/02,12:16:00,166.17,166.31,166.16,166.29,61890
2018/02/02,12:17:00,166.29,166.34,166.28,166.32,88759
2018/02/02,12:18:00,166.32,166.44,166.32,166.42,54182
2018/02/02,12:19:00,166.41,166.45,166.36,166.42,81204
2018/02/02,12:20:00,166.41,166.48,166.39,166.47,50359
2018/02/02,12:21:00,166.47,166.47,166.37,166.39,81191
2018/02/02,12:22:00,166.38,166.43,166.37,166.39,14443
2018/02/02,12:23:00,166.37,166.39,166.34,166.35,29047
2018/02/02,12:24:00,166.37,166.50,166.34,166.48,76760
2018/02/02,12:25:00,166.49,166.53,166.46,166.53,63244
2018/02/02,12:26:00,166.53,166.54,166.46,166.51,49277
2018/02/02,12:27:00,166.53,166.55,166.51,166.52,25959
2018/02/02,12:28:00,166.52,166.61,166.50,166.59,57954
2018/02/02,12:29:00,166.60,166.69,166.59,166.68,113852
2018/02/02,12:30:00,166.68,166.82,166.68,166.80,106559
2018/02/02,12:31:00,166.80,166.81,166.68,166.71,72907
2018/02/02,12:32:00,166.71,166.72,166.66,166.72,88433
2018/02/02,12:33:00,166.73,166.75,166.60,166.66,41596
2018/02/02,12:34:00,166.66,166.74,166.64,166.67,31716
2018/02/02,12:35:00,166.66,166.74,166.66,166.74,61431
2018/02/02,12:36:00,166.74,166.75,166.68,166.70,18507
2018/02/02,12:37:00,166.70,166.77,166.70,166.75,19735
2018/02/02,12:38:00,166.75,166.78,166.74,166.78,33372
2018/02/02,12:39:00,166.77,166.80,166.68,166.70,37683
2018/02/02,12:40:00,166.70,166.76,166.68,166.71,31761
2018/02/02,12:41:00,166.71,166.74,166.65,166.68,26999
2018/02/02,12:42:00,166.68,166.73,166.65,166.72,35422
2018/02/02,12:43:00,166.72,166.81,166.71,166.81,91696
2018/02/02,12:44:00,166.81,166.82,166.74,166.76,297789
2018/02/02,12:45:00,166.76,166.86,166.76,166.83,49927
2018/02/02,12:46:00,166.83,166.83,166.72,166.75,288293
2018/02/02,12:47:00,166.76,166.76,166.57,166.57,55636
2018/02/02,12:48:00,166.57,166.58,166.51,166.54,53675
2018/02/02,12:49:00,166.55,166.64,166.55,166.62,39580
2018/02/02,12:50:00,166.62,166.67,166.61,166.62,82672
2018/02/02,12:51:00,166.62,166.62,166.56,166.59,1296874
2018/02/02,12:52:00,166.59,166.62,166.54,166.54,25466
2018/02/02,12:53:00,166.54,166.59,166.54,166.59,28194
2018/02/02,12:54:00,166.58,166.58,166.48,166.52,55179
2018/02/02,12:55:00,166.53,166.54,166.47,166.49,119139
2018/02/02,12:56:00,166.48,166.50,166.43,166.46,41981
2018/02/02,12:57:00,166.45,166.58,166.45,166.50,55458
2018/02/02,12:58:00,166.51,166.63,166.51,166.59,77505
2018/02/02,12:59:00,166.59,166.60,166.45,166.46,37473
2018/02/02,13:00:00,166.46,166.50,166.40,166.41,67934
2018/02/02,13:01:00,166.41,166.41,166.28,166.29,48049
2018/02/02,13:02:00,166.30,166.47,166.29,166.42,38662
2018/02/02,13:03:00,166.41,166.42,166.30,166.30,53214
2018/02/02,13:04:00,166.31,166.36,166.26,166.33,53252
2018/02/02,13:05:00,166.34,166.34,166.25,166.34,31071
2018/02/02,13:06:00,166.33,166.36,166.26,166.36,57800
2018/02/02,13:07:00,166.36,166.36,166.30,166.33,39809
2018/02/02,13:08:00,166.32,166.41,166.27,166.37,47273
2018/02/02,13:09:00,166.37,166.37,166.26,166.26,66892
2018/02/02,13:10:00,166.26,166.32,166.24,166.25,36130
2018/02/02,13:11:00,166.24,166.26,166.21,166.23,35731
2018/02/02,13:12:00,166.23,166.31,166.23,166.26,42298
2018/02/02,13:13:00,166.25,166.30,166.18,166.28,51627
2018/02/02,13:14:00,166.28,166.39,166.28,166.38,53794
2018/02/02,13:15:00,166.39,166.39,166.31,166.33,100077
2018/02/02,13:16:00,166.32,166.36,166.26,166.35,30753
2018/02/02,13:17:00,166.35,166.40,166.30,166.33,67571
2018/02/02,13:18:00,166.33,166.37,166.27,166.30,49197
2018/02/02,13:19:00,166.30,166.33,166.26,166.27,54352
2018/02/02,13:20:00,166.27,166.27,166.18,166.19,85324
2018/02/02,13:21:00,166.19,166.21,166.03,166.06,760795
2018/02/02,13:22:00,166.06,166.08,166.02,166.03,73716
2018/02/02,13:23:00,166.03,166.09,165.94,166.06,174042
2018/02/02,13:24:00,166.07,166.08,165.94,165.94,209689
2018/02/02,13:25:00,165.93,165.94,165.75,165.77,282884
2018/02/02,13:26:00,165.78,165.91,165.70,165.89,314556
2018/02/02,13:27:00,165.89,166.01,165.89,166.01,79064
2018/02/02,13:28:00,166.01,166.02,165.93,165.97,80709
2018/02/02,13:29:00,165.96,166.02,165.89,165.95,85650
2018/02/02,13:30:00,165.96,166.08,165.94,166.05,659495
2018/02/02,13:31:00,166.05,166.17,166.04,166.11,78453
2018/02/02,13:32:00,166.11,166.12,166.03,166.10,59650
2018/02/02,13:33:00,166.10,166.13,166.05,166.08,17650
2018/02/02,13:34:00,166.09,166.16,166.09,166.12,24063
2018/02/02,13:35:00,166.12,166.19,166.11,166.11,38180
2018/02/02,13:36:00,166.11,166.19,166.09,166.14,92072
2018/02/02,13:37:00,166.13,166.16,166.11,166.11,16704
2018/02/02,13:38:00,166.10,166.11,166.06,166.07,29369
2018/02/02,13:39:00,166.09,166.16,166.09,166.11,18872
2018/02/02,13:40:00,166.11,166.11,165.94,165.97,122124
2018/02/02,13:41:00,165.97,166.01,165.85,165.92,65990
2018/02/02,13:42:00,165.92,165.94,165.82,165.83,105300
2018/02/02,13:43:00,165.84,165.92,165.83,165.85,87371
2018/02/02,13:44:00,165.85,165.90,165.80,165.81,87314
2018/02/02,13:45:00,165.81,165.91,165.79,165.88,88133
2018/02/02,13:46:00,165.87,165.89,165.79,165.87,67254
2018/02/02,13:47:00,165.87,165.97,165.83,165.88,72570
2018/02/02,13:48:00,165.87,165.96,165.85,165.96,81350
2018/02/02,13:49:00,165.97,165.97,165.83,165.85,39297
2018/02/02,13:50:00,165.85,165.89,165.74,165.77,292295
2018/02/02,13:51:00,165.78,165.87,165.77,165.82,88914
2018/02/02,13:52:00,165.82,165.93,165.81,165.91,96625
2018/02/02,13:53:00,165.90,165.94,165.87,165.92,84378
2018/02/02,13:54:00,165.92,165.97,165.92,165.96,109918
2018/02/02,13:55:00,165.96,165.98,165.91,165.97,51930
2018/02/02,13:56:00,165.97,166.10,165.95,166.05,96300
2018/02/02,13:57:00,166.04,166.07,166.01,166.03,43079
2018/02/02,13:58:00,166.02,166.07,166.00,166.07,34277
2018/02/02,13:59:00,166.07,166.14,166.05,166.07,98999
2018/02/02,14:00:00,166.06,166.11,166.02,166.05,41960
2018/02/02,14:01:00,166.05,166.09,166.01,166.01,26496
2018/02/02,14:02:00,166.01,166.06,165.99,166.05,37142
2018/02/02,14:03:00,166.05,166.05,165.96,165.98,28928
2018/02/02,14:04:00,165.98,166.00,165.89,165.91,82501
2018/02/02,14:05:00,165.90,165.92,165.83,165.86,214508
2018/02/02,14:06:00,165.87,165.90,165.75,165.86,171722
2018/02/02,14:07:00,165.86,165.93,165.85,165.86,46432
2018/02/02,14:08:00,165.86,165.97,165.86,165.95,244505
2018/02/02,14:09:00,165.95,165.95,165.83,165.83,89951
2018/02/02,14:10:00,165.83,165.85,165.75,165.85,76750
2018/02/02,14:11:00,165.84,165.84,165.62,165.64,131492
2018/02/02,14:12:00,165.64,165.72,165.62,165.66,530143
2018/02/02,14:13:00,165.67,165.75,165.66,165.73,93633
2018/02/02,14:14:00,165.73,165.77,165.67,165.70,108974
2018/02/02,14:15:00,165.70,165.78,165.64,165.75,65883
2018/02/02,14:16:00,165.75,165.79,165.68,165.69,93498
2018/02/02,14:17:00,165.69,165.69,165.61,165.63,120969
2018/02/02,14:18:00,165.63,165.68,165.59,165.62,608188
2018/02/02,14:19:00,165.61,165.62,165.50,165.51,139219
2018/02/02,14:20:00,165.55,165.58,165.42,165.57,260868
2018/02/02,14:21:00,165.56,165.71,165.56,165.71,146662
2018/02/02,14:22:00,165.71,165.71,165.62,165.65,193129
2018/02/02,14:23:00,165.65,165.65,165.55,165.62,217459
2018/02/02,14:24:00,165.62,165.63,165.48,165.50,153803
2018/02/02,14:25:00,165.51,165.64,165.48,165.63,107433
2018/02/02,14:26:00,165.65,165.69,165.40,165.43,396544
2018/02/02,14:27:00,165.44,165.57,165.44,165.47,110484
2018/02/02,14:28:00,165.48,165.54,165.41,165.43,126011
2018/02/02,14:29:00,165.43,165.47,165.36,165.40,173505
2018/02/02,14:30:00,165.40,165.44,165.32,165.42,314182
2018/02/02,14:31:00,165.42,165.73,165.39,165.69,196254
2018/02/02,14:32:00,165.70,165.89,165.69,165.87,167591
2018/02/02,14:33:00,165.86,165.87,165.76,165.81,123015
2018/02/02,14:34:00,165.81,165.84,165.73,165.78,133489
2018/02/02,14:35:00,165.77,165.89,165.76,165.87,113919
2018/02/02,14:36:00,165.87,165.96,165.81,165.96,131123
2018/02/02,14:37:00,165.96,165.96,165.80,165.84,100032
2018/02/02,14:38:00,165.83,165.91,165.82,165.82,46923
2018/02/02,14:39:00,165.82,165.86,165.74,165.80,77177
2018/02/02,14:40:00,165.80,165.83,165.65,165.67,97024
2018/02/02,14:41:00,165.67,165.73,165.61,165.72,174718
2018/02/02,14:42:00,165.72,165.76,165.65,165.74,70066
2018/02/02,14:43:00,165.74,165.77,165.66,165.73,42723
2018/02/02,14:44:00,165.73,165.78,165.67,165.76,67442
2018/02/02,14:45:00,165.76,165.90,165.75,165.90,38456
2018/02/02,14:46:00,165.88,165.89,165.69,165.69,159038
2018/02/02,14:47:00,165.69,165.73,165.64,165.69,212662
2018/02/02,14:48:00,165.69,165.71,165.59,165.70,133867
2018/02/02,14:49:00,165.70,165.70,165.48,165.50,112875
2018/02/02,14:50:00,165.50,165.62,165.49,165.56,72906
2018/02/02,14:51:00,165.56,165.56,165.42,165.44,92380
2018/02/02,14:52:00,165.44,165.49,165.37,165.45,165818
2018/02/02,14:53:00,165.45,165.54,165.39,165.40,69523
2018/02/02,14:54:00,165.41,165.41,165.26,165.32,192593
2018/02/02,14:55:00,165.31,165.54,165.26,165.49,143740
2018/02/02,14:56:00,165.49,165.49,165.39,165.41,93229
2018/02/02,14:57:00,165.41,165.43,165.33,165.37,124830
2018/02/02,14:58:00,165.37,165.39,165.22,165.33,156089
2018/02/02,14:59:00,165.33,165.33,165.05,165.16,270218
2018/02/02,15:00:00,165.15,165.30,165.13,165.24,174546
2018/02/02,15:01:00,165.24,165.25,165.16,165.21,142922
2018/02/02,15:02:00,165.21,165.36,165.21,165.32,128345
2018/02/02,15:03:00,165.32,165.35,165.20,165.21,100552
2018/02/02,15:04:00,165.21,165.21,164.97,164.98,216258
2018/02/02,15:05:00,164.99,165.11,164.97,165.01,208435
2018/02/02,15:06:00,165.02,165.03,164.84,164.88,290953
2018/02/02,15:07:00,164.88,164.97,164.83,164.89,342109
2018/02/02,15:08:00,164.88,164.92,164.72,164.78,166416
2018/02/02,15:09:00,164.77,164.89,164.69,164.76,304094
2018/02/02,15:10:00,164.75,164.79,164.70,164.71,544569
2018/02/02,15:11:00,164.71,164.91,164.70,164.89,588332
2018/02/02,15:12:00,164.89,165.12,164.87,165.09,310875
2018/02/02,15:13:00,165.08,165.18,165.02,165.17,567646
2018/02/02,15:14:00,165.16,165.21,165.10,165.21,139670
2018/02/02,15:15:00,165.20,165.20,165.05,165.10,99845
2018/02/02,15:16:00,165.10,165.28,165.03,165.26,625201
2018/02/02,15:17:00,165.26,165.47,165.26,165.45,182438
2018/02/02,15:18:00,165.45,165.48,165.38,165.48,218443
2018/02/02,15:19:00,165.49,165.53,165.40,165.46,256846
2018/02/02,15:20:00,165.46,165.48,165.26,165.30,286671
2018/02/02,15:21:00,165.31,165.45,165.28,165.43,130352
2018/02/02,15:22:00,165.43,165.51,165.37,165.50,82870
2018/02/02,15:23:00,165.50,165.51,165.43,165.48,58910
2018/02/02,15:24:00,165.48,165.53,165.38,165.40,171646
2018/02/02,15:25:00,165.40,165.46,165.37,165.45,91825
2018/02/02,15:26:00,165.45,165.55,165.44,165.47,96941
2018/02/02,15:27:00,165.47,165.48,165.37,165.46,144752
2018/02/02,15:28:00,165.45,165.46,165.29,165.29,112421
2018/02/02,15:29:00,165.30,165.36,165.28,165.32,68130
2018/02/02,15:30:00,165.33,165.34,165.17,165.18,110324
2018/02/02,15:31:00,165.18,165.19,165.00,165.09,231555
2018/02/02,15:32:00,165.09,165.10,164.94,164.96,142206
2018/02/02,15:33:00,164.96,165.08,164.96,165.07,68870
2018/02/02,15:34:00,165.07,165.14,164.99,165.09,169126
2018/02/02,15:35:00,165.10,165.18,165.05,165.15,138693
2018/02/02,15:36:00,165.15,165.18,165.03,165.17,117272
2018/02/02,15:37:00,165.17,165.18,165.06,165.10,150202
2018/02/02,15:38:00,165.11,165.15,165.01,165.08,143046
2018/02/02,15:39:00,165.07,165.27,165.02,165.27,171648
2018/02/02,15:40:00,165.27,165.33,165.22,165.26,183177
2018/02/02,15:41:00,165.26,165.26,164.98,165.02,134883
2018/02/02,15:42:00,165.02,165.03,164.93,164.95,153488
2018/02/02,15:43:00,164.95,165.06,164.95,165.05,88016
2018/02/02,15:44:00,165.05,165.07,164.97,165.00,157752
2018/02/02,15:45:00,165.00,165.10,164.98,165.00,531417
2018/02/02,15:46:00,165.00,165.00,164.89,164.90,234676
2018/02/02,15:47:00,164.90,165.00,164.90,164.98,244342
2018/02/02,15:48:00,164.98,164.98,164.81,164.83,181651
2018/02/02,15:49:00,164.84,164.88,164.80,164.83,275979
2018/02/02,15:50:00,164.84,164.90,164.77,164.78,348227
2018/02/02,15:51:00,164.91,165.00,164.91,164.96,601769
2018/02/02,15:52:00,164.96,164.97,164.77,164.78,284261
2018/02/02,15:53:00,164.78,164.83,164.76,164.82,190033
2018/02/02,15:54:00,164.82,164.88,164.74,164.75,259875
2018/02/02,15:55:00,164.75,164.78,164.68,164.71,403484
2018/02/02,15:56:00,164.71,164.74,164.67,164.70,259861
2018/02/02,15:57:00,164.70,164.72,164.61,164.68,376140
2018/02/02,15:58:00,164.68,164.69,164.57,164.58,559636
2018/02/02,15:59:00,164.58,164.61,164.52,164.56,842686
2018/02/02,16:00:00,164.53,164.93,164.47,164.61,3433371
2018/02/05,09:31:00,163.13,163.17,162.53,162.62,945182
2018/02/05,09:32:00,162.62,163.12,162.60,163.09,812766
2018/02/05,09:33:00,163.09,163.24,163.07,163.20,316605
2018/02/05,09:34:00,163.20,163.41,163.15,163.40,266679
2018/02/05,09:35:00,163.40,163.49,163.29,163.40,245801
2018/02/05,09:36:00,163.39,163.47,163.24,163.46,229469
2018/02/05,09:37:00,163.46,163.61,163.45,163.53,214858
2018/02/05,09:38:00,163.53,163.56,163.46,163.54,439775
2018/02/05,09:39:00,163.54,163.57,163.41,163.42,226257
2018/02/05,09:40:00,163.42,163.43,163.17,163.29,277495
2018/02/05,09:41:00,163.29,163.50,163.24,163.45,244999
2018/02/05,09:42:00,163.45,163.47,163.29,163.35,239268
2018/02/05,09:43:00,163.36,163.42,163.27,163.32,159172
2018/02/05,09:44:00,163.32,163.33,163.09,163.20,177762
2018/02/05,09:45:00,163.20,163.22,163.12,163.15,374464
2018/02/05,09:46:00,163.15,163.50,163.10,163.48,300320
2018/02/05,09:47:00,163.48,163.54,163.33,163.40,148997
2018/02/05,09:48:00,163.41,163.43,163.23,163.27,286661
2018/02/05,09:49:00,163.28,163.44,163.24,163.44,143312
2018/02/05,09:50:00,163.44,163.59,163.34,163.57,337066
2018/02/05,09:51:00,163.57,163.68,163.54,163.62,363561
2018/02/05,09:52:00,163.62,163.66,163.57,163.63,243007
2018/02/05,09:53:00,163.63,163.76,163.62,163.76,239231
2018/02/05,09:54:00,163.76,163.77,163.53,163.59,226640
2018/02/05,09:55:00,163.59,163.71,163.53,163.66,275449
2018/02/05,09:56:00,163.66,163.87,163.66,163.86,192360
2018/02/05,09:57:00,163.86,164.04,163.86,164.04,196043
2018/02/05,09:58:00,164.04,164.07,163.95,164.02,160898
2018/02/05,09:59:00,164.02,164.05,163.90,163.93,148210
2018/02/05,10:00:00,163.94,164.10,163.94,164.10,179768
2018/02/05,10:01:00,164.10,164.11,163.84,163.95,166897
2018/02/05,10:02:00,163.94,163.94,163.76,163.76,122961
2018/02/05,10:03:00,163.78,164.10,163.74,164.08,233658
2018/02/05,10:04:00,164.07,164.18,164.02,164.13,146021
2018/02/05,10:05:00,164.12,164.27,164.11,164.22,136832
2018/02/05,10:06:00,164.23,164.26,164.07,164.11,187908
2018/02/05,10:07:00,164.09,164.16,164.03,164.16,101062
2018/02/05,10:08:00,164.16,164.21,164.12,164.18,143485
2018/02/05,10:09:00,164.18,164.41,164.15,164.40,190998
2018/02/05,10:10:00,164.41,164.59,164.35,164.57,726190
2018/02/05,10:11:00,164.57,164.79,164.55,164.75,208578
2018/02/05,10:12:00,164.75,164.79,164.68,164.74,197070
2018/02/05,10:13:00,164.74,164.91,164.69,164.89,346149
2018/02/05,10:14:00,164.89,165.04,164.85,164.99,202048
2018/02/05,10:15:00,165.00,165.14,164.98,165.13,207122
2018/02/05,10:16:00,165.12,165.15,165.01,165.12,204621
2018/02/05,10:17:00,165.12,165.12,164.94,164.99,212423
2018/02/05,10:18:00,164.99,164.99,164.89,164.92,126610
2018/02/05,10:19:00,164.92,165.11,164.91,165.11,263521
2018/02/05,10:20:00,165.11,165.22,165.09,165.16,195196
2018/02/05,10:21:00,165.16,165.27,165.07,165.27,257057
2018/02/05,10:22:00,165.27,165.30,165.20,165.29,171755
2018/02/05,10:23:00,165.29,165.41,165.28,165.39,235150
2018/02/05,10:24:00,165.40,165.44,165.33,165.43,238391
2018/02/05,10:25:00,165.44,165.60,165.41,165.60,195842
2018/02/05,10:26:00,165.60,165.71,165.59,165.70,403898
2018/02/05,10:27:00,165.70,165.75,165.61,165.64,214835
2018/02/05,10:28:00,165.63,165.64,165.42,165.43,224034
2018/02/05,10:29:00,165.43,165.59,165.42,165.50,255432
2018/02/05,10:30:00,165.51,165.58,165.48,165.49,147127
2018/02/05,10:31:00,165.49,165.53,165.38,165.40,209546
2018/02/05,10:32:00,165.40,165.40,165.23,165.24,159808
2018/02/05,10:33:00,165.24,165.27,165.17,165.22,120600
2018/02/05,10:34:00,165.22,165.24,165.09,165.13,181624
2018/02/05,10:35:00,165.13,165.21,165.08,165.10,167455
2018/02/05,10:36:00,165.10,165.13,165.04,165.12,163166
2018/02/05,10:37:00,165.13,165.28,165.12,165.18,102714
2018/02/05,10:38:00,165.18,165.18,165.03,165.10,104731
2018/02/05,10:39:00,165.10,165.13,164.95,164.95,142643
2018/02/05,10:40:00,164.94,165.04,164.92,164.97,141907
2018/02/05,10:41:00,164.97,165.15,164.97,165.09,139733
2018/02/05,10:42:00,165.10,165.39,165.10,165.36,114786
2018/02/05,10:43:00,165.36,165.36,165.20,165.28,99021
2018/02/05,10:44:00,165.28,165.32,165.17,165.19,57540
2018/02/05,10:45:00,165.19,165.40,165.19,165.37,35314
2018/02/05,10:46:00,165.37,165.52,165.31,165.48,110766
2018/02/05,10:47:00,165.48,165.61,165.44,165.59,170441
2018/02/05,10:48:00,165.59,165.63,165.54,165.56,130431
2018/02/05,10:49:00,165.56,165.57,165.47,165.54,76723
2018/02/05,10:50:00,165.54,165.55,165.35,165.36,85421
2018/02/05,10:51:00,165.34,165.36,165.15,165.22,150905
2018/02/05,10:52:00,165.22,165.24,165.12,165.12,101484
2018/02/05,10:53:00,165.12,165.28,165.10,165.18,159782
2018/02/05,10:54:00,165.19,165.27,165.17,165.22,41423
2018/02/05,10:55:00,165.24,165.34,165.15,165.20,560652
2018/02/05,10:56:00,165.20,165.23,165.10,165.22,84482
2018/02/05,10:57:00,165.22,165.27,165.18,165.25,37842
2018/02/05,10:58:00,165.25,165.26,165.12,165.15,149222
2018/02/05,10:59:00,165.14,165.29,165.14,165.18,133307
2018/02/05,11:00:00,165.20,165.21,164.95,165.05,229942
2018/02/05,11:01:00,165.04,165.36,165.03,165.29,152352
2018/02/05,11:02:00,165.30,165.30,165.09,165.10,159342
2018/02/05,11:03:00,165.11,165.20,165.09,165.18,129474
2018/02/05,11:04:00,165.18,165.22,165.06,165.10,92931
2018/02/05,11:05:00,165.09,165.13,165.00,165.11,145930
2018/02/05,11:06:00,165.11,165.11,165.01,165.04,43242
2018/02/05,11:07:00,165.05,165.24,165.04,165.23,54217
2018/02/05,11:08:00,165.23,165.23,165.07,165.13,81368
2018/02/05,11:09:00,165.13,165.21,165.04,165.05,48613
2018/02/05,11:10:00,165.06,165.09,164.99,165.07,77783
2018/02/05,11:11:00,165.07,165.09,165.00,165.06,60881
2018/02/05,11:12:00,165.06,165.13,164.99,165.11,97240
2018/02/05,11:13:00,165.10,165.15,165.09,165.14,58407
2018/02/05,11:14:00,165.12,165.13,164.92,164.92,74113
2018/02/05,11:15:00,164.93,165.00,164.88,164.91,62940
2018/02/05,11:16:00,164.93,164.96,164.87,164.89,70962
2018/02/05,11:17:00,164.89,165.01,164.89,164.95,100728
2018/02/05,11:18:00,164.97,164.99,164.87,164.87,61364
2018/02/05,11:19:00,164.87,164.87,164.75,164.75,149693
2018/02/05,11:20:00,164.75,164.78,164.68,164.68,94718
2018/02/05,11:21:00,164.67,164.73,164.61,164.62,65725
2018/02/05,11:22:00,164.61,164.63,164.49,164.56,132675
2018/02/05,11:23:00,164.56,164.67,164.55,164.65,85537
2018/02/05,11:24:00,164.65,164.78,164.65,164.77,52186
2018/02/05,11:25:00,164.77,164.83,164.65,164.75,89443
2018/02/05,11:26:00,164.75,164.83,164.73,164.80,66327
2018/02/05,11:27:00,164.80,164.81,164.72,164.74,77395
2018/02/05,11:28:00,164.73,164.84,164.73,164.83,42773
2018/02/05,11:29:00,164.83,164.87,164.70,164.71,59539
2018/02/05,11:30:00,164.71,164.72,164.58,164.65,94255
2018/02/05,11:31:00,164.63,164.64,164.44,164.52,177551
2018/02/05,11:32:00,164.52,164.56,164.46,164.47,129373
2018/02/05,11:33:00,164.47,164.53,164.42,164.47,98346
2018/02/05,11:34:00,164.47,164.57,164.46,164.47,48869
2018/02/05,11:35:00,164.47,164.54,164.39,164.54,90530
2018/02/05,11:36:00,164.54,164.54,164.44,164.45,51892
2018/02/05,11:37:00,164.45,164.49,164.38,164.45,201359
2018/02/05,11:38:00,164.45,164.48,164.38,164.40,67703
2018/02/05,11:39:00,164.41,164.46,164.40,164.41,45401
2018/02/05,11:40:00,164.42,164.44,164.35,164.36,77967
2018/02/05,11:41:00,164.36,164.40,164.28,164.38,162906
2018/02/05,11:42:00,164.39,164.43,164.26,164.28,99675
2018/02/05,11:43:00,164.29,164.40,164.29,164.37,124555
2018/02/05,11:44:00,164.36,164.38,164.22,164.25,100391
2018/02/05,11:45:00,164.25,164.33,164.22,164.24,128775
2018/02/05,11:46:00,164.24,164.29,164.22,164.27,94657
2018/02/05,11:47:00,164.27,164.28,164.23,164.27,44638
2018/02/05,11:48:00,164.26,164.26,164.13,164.15,86419
2018/02/05,11:49:00,164.16,164.17,164.10,164.14,50013
2018/02/05,11:50:00,164.13,164.13,164.01,164.01,54381
2018/02/05,11:51:00,164.01,164.10,164.01,164.08,166322
2018/02/05,11:52:00,164.09,164.21,164.08,164.19,101801
2018/02/05,11:53:00,164.19,164.24,164.16,164.23,129680
2018/02/05,11:54:00,164.24,164.25,164.15,164.15,25921
2018/02/05,11:55:00,164.18,164.18,164.09,164.14,39964
2018/02/05,11:56:00,164.14,164.25,164.13,164.24,53625
2018/02/05,11:57:00,164.23,164.24,164.18,164.21,46254
2018/02/05,11:58:00,164.21,164.44,164.15,164.44,108032
2018/02/05,11:59:00,164.43,164.47,164.34,164.46,142187
2018/02/05,12:00:00,164.46,164.48,164.43,164.45,55344
2018/02/05,12:01:00,164.44,164.49,164.41,164.41,28460
2018/02/05,12:02:00,164.41,164.42,164.30,164.33,44166
2018/02/05,12:03:00,164.34,164.34,164.15,164.17,41657
2018/02/05,12:04:00,164.18,164.25,164.10,164.21,63969
2018/02/05,12:05:00,164.21,164.23,164.09,164.12,80662
2018/02/05,12:06:00,164.11,164.14,164.00,164.13,47922
2018/02/05,12:07:00,164.14,164.14,164.00,164.03,107160
2018/02/05,12:08:00,164.02,164.10,163.98,163.99,54561
2018/02/05,12:09:00,163.99,164.05,163.95,163.96,59147
2018/02/05,12:10:00,163.96,163.97,163.87,163.89,33740
2018/02/05,12:11:00,163.90,163.91,163.79,163.79,133948
2018/02/05,12:12:00,163.79,163.84,163.76,163.81,246711
2018/02/05,12:13:00,163.81,163.98,163.81,163.92,171025
2018/02/05,12:14:00,163.92,164.01,163.91,163.99,80830
2018/02/05,12:15:00,163.99,163.99,163.83,163.90,61684
2018/02/05,12:16:00,163.90,163.92,163.69,163.71,183401
2018/02/05,12:17:00,163.71,163.84,163.71,163.72,88506
2018/02/05,12:18:00,163.73,163.74,163.64,163.72,69092
2018/02/05,12:19:00,163.69,163.77,163.65,163.67,130471
2018/02/05,12:20:00,163.66,163.71,163.59,163.63,77987
2018/02/05,12:21:00,163.62,163.70,163.56,163.70,132219
2018/02/05,12:22:00,163.70,163.79,163.70,163.71,117193
2018/02/05,12:23:00,163.70,163.74,163.51,163.52,249074
2018/02/05,12:24:00,163.53,163.59,163.43,163.51,252378
2018/02/05,12:25:00,163.51,163.67,163.48,163.52,144981
2018/02/05,12:26:00,163.52,163.71,163.52,163.70,87512
2018/02/05,12:27:00,163.71,163.95,163.71,163.90,179985
2018/02/05,12:28:00,163.91,163.93,163.75,163.77,82806
2018/02/05,12:29:00,163.77,163.84,163.67,163.78,107868
2018/02/05,12:30:00,163.78,163.85,163.71,163.79,91100
2018/02/05,12:31:00,163.80,163.93,163.73,163.93,223736
2018/02/05,12:32:00,163.94,164.02,163.90,163.98,185409
2018/02/05,12:33:00,163.98,163.99,163.92,163.96,40015
2018/02/05,12:34:00,163.94,164.08,163.92,164.07,109924
2018/02/05,12:35:00,164.06,164.10,164.00,164.01,48798
2018/02/05,12:36:00,164.01,164.02,163.78,163.79,134768
2018/02/05,12:37:00,163.79,163.86,163.76,163.85,44942
2018/02/05,12:38:00,163.84,163.84,163.71,163.79,43073
2018/02/05,12:39:00,163.80,163.93,163.79,163.91,60570
2018/02/05,12:40:00,163.90,163.96,163.74,163.78,78735
2018/02/05,12:41:00,163.78,163.97,163.77,163.95,116770
2018/02/05,12:42:00,163.95,164.03,163.88,164.00,69199
2018/02/05,12:43:00,164.00,164.00,163.92,163.95,21190
2018/02/05,12:44:00,163.95,163.97,163.88,163.94,53417
2018/02/05,12:45:00,163.94,164.23,163.89,164.20,154141
2018/02/05,12:46:00,164.20,164.24,164.11,164.17,97858
2018/02/05,12:47:00,164.17,164.18,164.06,164.07,103294
2018/02/05,12:48:00,164.08,164.10,164.01,164.07,43919
2018/02/05,12:49:00,164.07,164.19,164.06,164.15,26035
2018/02/05,12:50:00,164.16,164.27,164.15,164.18,61594
2018/02/05,12:51:00,164.17,164.31,164.17,164.30,73406
2018/02/05,12:52:00,164.30,164.31,164.22,164.22,65307
2018/02/05,12:53:00,164.22,164.30,164.21,164.23,60375
2018/02/05,12:54:00,164.26,164.30,164.21,164.21,36056
2018/02/05,12:55:00,164.21,164.28,164.13,164.16,51445
2018/02/05,12:56:00,164.13,164.33,164.12,164.30,51834
2018/02/05,12:57:00,164.31,164.34,164.20,164.22,64074
2018/02/05,12:58:00,164.21,164.28,164.02,164.10,498923
2018/02/05,12:59:00,164.10,164.11,163.93,163.99,91578
2018/02/05,13:00:00,163.99,164.01,163.91,163.92,61812
2018/02/05,13:01:00,163.91,163.91,163.76,163.79,174049
2018/02/05,13:02:00,163.79,163.83,163.65,163.75,241042
2018/02/05,13:03:00,163.75,163.75,163.49,163.58,297471
2018/02/05,13:04:00,163.59,163.64,163.42,163.47,144627
2018/02/05,13:05:00,163.49,163.51,163.35,163.36,143862
2018/02/05,13:06:00,163.36,163.54,163.28,163.51,159498
2018/02/05,13:07:00,163.52,163.56,163.31,163.40,172120
2018/02/05,13:08:00,163.40,163.41,163.29,163.29,99557
2018/02/05,13:09:00,163.29,163.42,163.25,163.35,125961
2018/02/05,13:10:00,163.36,163.40,163.19,163.21,197337
2018/02/05,13:11:00,163.21,163.35,163.17,163.24,160830
2018/02/05,13:12:00,163.25,163.32,163.13,163.26,140157
2018/02/05,13:13:00,163.26,163.33,163.11,163.29,153421
2018/02/05,13:14:00,163.29,163.45,163.27,163.34,214762
2018/02/05,13:15:00,163.31,163.37,163.25,163.30,199426
2018/02/05,13:16:00,163.30,163.36,163.18,163.34,241461
2018/02/05,13:17:00,163.34,163.34,163.11,163.13,114327
2018/02/05,13:18:00,163.13,163.22,162.96,163.02,166686
2018/02/05,13:19:00,163.02,163.12,162.98,163.05,289536
2018/02/05,13:20:00,163.04,163.06,162.86,162.90,232604
2018/02/05,13:21:00,162.90,163.07,162.89,163.06,207953
2018/02/05,13:22:00,163.06,163.12,162.84,162.85,239538
2018/02/05,13:23:00,162.86,163.03,162.84,162.98,158028
2018/02/05,13:24:00,162.99,163.06,162.93,163.01,198068
2018/02/05,13:25:00,163.01,163.17,162.98,163.14,296645
2018/02/05,13:26:00,163.14,163.15,162.99,163.06,179587
2018/02/05,13:27:00,163.06,163.06,162.84,162.91,232364
2018/02/05,13:28:00,162.91,163.00,162.88,162.90,359631
2018/02/05,13:29:00,162.90,162.92,162.75,162.90,263585
2018/02/05,13:30:00,162.90,163.11,162.84,163.03,190436
2018/02/05,13:31:00,163.04,163.17,163.01,163.10,575966
2018/02/05,13:32:00,163.11,163.24,163.10,163.18,163845
2018/02/05,13:33:00,163.18,163.40,163.18,163.34,147880
2018/02/05,13:34:00,163.34,163.38,163.25,163.30,191433
2018/02/05,13:35:00,163.30,163.33,163.00,163.06,867041
2018/02/05,13:36:00,163.06,163.18,163.06,163.18,163299
2018/02/05,13:37:00,163.18,163.20,163.10,163.14,144041
2018/02/05,13:38:00,163.13,163.14,162.95,163.09,535612
2018/02/05,13:39:00,163.09,163.21,162.98,163.03,241434
2018/02/05,13:40:00,163.02,163.10,162.84,162.89,138585
2018/02/05,13:41:00,162.89,163.18,162.89,163.15,411822
2018/02/05,13:42:00,163.15,163.29,163.13,163.18,125171
2018/02/05,13:43:00,163.19,163.21,163.00,163.08,108869
2018/02/05,13:44:00,163.10,163.17,163.06,163.10,119971
2018/02/05,13:45:00,163.09,163.11,163.00,163.06,99543
2018/02/05,13:46:00,163.08,163.13,163.03,163.10,106113
2018/02/05,13:47:00,163.09,163.24,163.09,163.15,200987
2018/02/05,13:48:00,163.15,163.26,163.10,163.26,521995
2018/02/05,13:49:00,163.26,163.28,163.14,163.16,67119
2018/02/05,13:50:00,163.15,163.25,163.13,163.16,115024
2018/02/05,13:51:00,163.16,163.25,163.15,163.20,276229
2018/02/05,13:52:00,163.20,163.44,163.19,163.41,146169
2018/02/05,13:53:00,163.40,163.40,163.24,163.32,118389
2018/02/05,13:54:00,163.32,163.34,163.24,163.34,140006
2018/02/05,13:55:00,163.34,163.51,163.34,163.47,106820
2018/02/05,13:56:00,163.48,163.62,163.42,163.58,181118
2018/02/05,13:57:00,163.58,163.72,163.57,163.72,159910
2018/02/05,13:58:00,163.72,163.79,163.69,163.75,127654
2018/02/05,13:59:00,163.74,163.83,163.70,163.78,143088
2018/02/05,14:00:00,163.77,163.95,163.77,163.89,169503
2018/02/05,14:01:00,163.90,163.93,163.76,163.78,172421
2018/02/05,14:02:00,163.80,163.81,163.53,163.55,112323
2018/02/05,14:03:00,163.55,163.62,163.46,163.62,143488
2018/02/05,14:04:00,163.62,163.62,163.45,163.56,92762
2018/02/05,14:05:00,163.57,163.65,163.54,163.55,157083
2018/02/05,14:06:00,163.57,163.63,163.48,163.48,123134
2018/02/05,14:07:00,163.48,163.54,163.39,163.41,240655
2018/02/05,14:08:00,163.41,163.41,163.24,163.28,237854
2018/02/05,14:09:00,163.28,163.39,163.24,163.37,219886
2018/02/05,14:10:00,163.35,163.35,163.24,163.29,255728
2018/02/05,14:11:00,163.29,163.30,163.20,163.30,124063
2018/02/05,14:12:00,163.27,163.48,163.27,163.34,208955
2018/02/05,14:13:00,163.35,163.37,163.26,163.34,32001
2018/02/05,14:14:00,163.34,163.42,163.29,163.37,149966
2018/02/05,14:15:00,163.36,163.38,163.30,163.31,841838
2018/02/05,14:16:00,163.30,163.30,163.05,163.10,223960
2018/02/05,14:17:00,163.10,163.13,162.96,162.99,57429
2018/02/05,14:18:00,162.97,163.09,162.96,162.98,50549
2018/02/05,14:19:00,162.96,162.96,162.80,162.81,173534
2018/02/05,14:20:00,162.81,162.97,162.81,162.90,72799
2018/02/05,14:21:00,162.90,162.93,162.77,162.92,99443
2018/02/05,14:22:00,162.92,162.94,162.80,162.84,143514
2018/02/05,14:23:00,162.82,162.86,162.66,162.86,151840
2018/02/05,14:24:00,162.86,162.96,162.77,162.77,561309
2018/02/05,14:25:00,162.78,162.84,162.54,162.59,304335
2018/02/05,14:26:00,162.60,162.70,162.53,162.55,182918
2018/02/05,14:27:00,162.55,162.71,162.51,162.64,173298
2018/02/05,14:28:00,162.64,162.75,162.61,162.64,111532
2018/02/05,14:29:00,162.64,162.68,162.53,162.66,88220
2018/02/05,14:30:00,162.66,162.80,162.64,162.67,211785
2018/02/05,14:31:00,162.66,162.67,162.47,162.54,218774
2018/02/05,14:32:00,162.53,162.64,162.43,162.62,637223
2018/02/05,14:33:00,162.61,162.63,162.48,162.54,209518
2018/02/05,14:34:00,162.53,162.55,162.38,162.38,290404
2018/02/05,14:35:00,162.39,162.46,162.26,162.41,536469
2018/02/05,14:36:00,162.41,162.47,162.25,162.39,192857
2018/02/05,14:37:00,162.39,162.51,162.36,162.48,325564
2018/02/05,14:38:00,162.48,162.53,162.43,162.47,507010
2018/02/05,14:39:00,162.47,162.54,162.42,162.43,201045
2018/02/05,14:40:00,162.43,162.45,162.31,162.44,298866
2018/02/05,14:41:00,162.43,162.71,162.41,162.63,234708
2018/02/05,14:42:00,162.63,162.63,162.44,162.49,199825
2018/02/05,14:43:00,162.49,162.64,162.48,162.63,100031
2018/02/05,14:44:00,162.63,162.64,162.50,162.51,119710
2018/02/05,14:45:00,162.51,162.51,162.32,162.47,402438
2018/02/05,14:46:00,162.48,162.63,162.46,162.53,246293
2018/02/05,14:47:00,162.53,162.62,162.35,162.35,124233
2018/02/05,14:48:00,162.35,162.44,162.14,162.18,171443
2018/02/05,14:49:00,162.18,162.26,162.08,162.13,442500
2018/02/05,14:50:00,162.14,162.31,162.08,162.13,238740
2018/02/05,14:51:00,162.15,162.15,161.87,161.89,302928
2018/02/05,14:52:00,161.89,161.98,161.72,161.92,341803
2018/02/05,14:53:00,161.92,161.97,161.77,161.77,139264
2018/02/05,14:54:00,161.77,161.98,161.77,161.93,196352
2018/02/05,14:55:00,161.93,162.00,161.66,161.66,294263
2018/02/05,14:56:00,161.66,161.78,161.58,161.74,233267
2018/02/05,14:57:00,161.78,161.79,161.43,161.47,383265
2018/02/05,14:58:00,161.46,161.55,161.21,161.35,500728
2018/02/05,14:59:00,161.35,161.52,161.10,161.52,444807
2018/02/05,15:00:00,161.52,161.55,161.31,161.32,247695
2018/02/05,15:01:00,161.32,161.38,160.89,161.07,608193
2018/02/05,15:02:00,161.07,161.39,161.03,161.34,380677
2018/02/05,15:03:00,161.35,161.55,161.34,161.55,382022
2018/02/05,15:04:00,161.55,161.58,161.21,161.21,306786
2018/02/05,15:05:00,161.21,161.26,160.59,160.61,479429
2018/02/05,15:06:00,160.64,160.97,160.53,160.89,768523
2018/02/05,15:07:00,160.89,160.91,160.44,160.46,712500
2018/02/05,15:08:00,160.47,160.57,159.97,160.26,1000180
2018/02/05,15:09:00,160.26,160.29,159.91,160.03,759116
2018/02/05,15:10:00,160.03,160.03,158.99,159.12,1337456
2018/02/05,15:11:00,159.12,159.12,158.28,158.28,1243473
2018/02/05,15:12:00,158.29,158.81,158.09,158.61,1215058
2018/02/05,15:13:00,158.60,160.23,158.53,160.19,824391
2018/02/05,15:14:00,160.20,160.30,159.61,159.77,1467958
2018/02/05,15:15:00,159.77,160.32,159.38,160.22,556531
2018/02/05,15:16:00,160.22,160.79,160.21,160.76,621651
2018/02/05,15:17:00,160.76,161.17,160.74,160.89,488596
2018/02/05,15:18:00,160.87,161.36,160.82,161.23,574263
2018/02/05,15:19:00,161.25,161.34,160.28,160.58,921858
2018/02/05,15:20:00,160.59,160.95,160.30,160.56,767867
2018/02/05,15:21:00,160.57,160.61,160.08,160.14,553419
2018/02/05,15:22:00,160.15,160.75,160.02,160.72,432297
2018/02/05,15:23:00,160.74,160.80,160.27,160.71,426920
2018/02/05,15:24:00,160.70,161.28,160.69,161.15,602199
2018/02/05,15:25:00,161.15,161.23,160.80,161.12,297963
2018/02/05,15:26:00,161.12,161.29,161.04,161.16,287802
2018/02/05,15:27:00,161.15,161.20,160.77,161.13,395445
2018/02/05,15:28:00,161.13,161.45,161.02,161.21,363761
2018/02/05,15:29:00,161.21,161.60,161.15,161.60,299517
2018/02/05,15:30:00,161.60,161.66,161.44,161.46,415967
2018/02/05,15:31:00,161.46,161.65,160.80,160.94,746728
2018/02/05,15:32:00,160.94,161.12,160.68,160.70,518202
2018/02/05,15:33:00,160.70,161.30,160.70,161.22,388016
2018/02/05,15:34:00,161.22,161.51,161.21,161.51,456158
2018/02/05,15:35:00,161.51,161.55,161.14,161.14,335688
2018/02/05,15:36:00,161.14,161.37,161.03,161.14,341013
2018/02/05,15:37:00,161.14,161.18,160.61,160.63,412889
2018/02/05,15:38:00,160.62,160.92,160.51,160.74,503587
2018/02/05,15:39:00,160.74,160.81,160.29,160.45,265474
2018/02/05,15:40:00,160.45,160.57,160.21,160.21,445085
2018/02/05,15:41:00,160.20,160.27,159.73,159.83,525356
2018/02/05,15:42:00,159.83,160.39,159.73,160.09,491523
2018/02/05,15:43:00,160.09,160.46,160.02,160.45,446896
2018/02/05,15:44:00,160.47,160.69,160.19,160.43,621180
2018/02/05,15:45:00,160.40,160.49,160.27,160.41,428544
2018/02/05,15:46:00,160.42,160.43,160.02,160.04,598281
2018/02/05,15:47:00,160.05,160.14,159.83,159.98,475024
2018/02/05,15:48:00,159.96,159.97,159.40,159.44,590567
2018/02/05,15:49:00,159.44,159.52,159.34,159.43,680757
2018/02/05,15:50:00,159.44,159.48,158.99,159.02,890315
2018/02/05,15:51:00,159.02,159.33,158.86,158.95,1453240
2018/02/05,15:52:00,158.95,158.99,158.72,158.75,819562
2018/02/05,15:53:00,158.75,158.77,158.51,158.56,494507
2018/02/05,15:54:00,158.56,158.81,158.46,158.48,716653
2018/02/05,15:55:00,158.49,158.55,158.41,158.50,828226
2018/02/05,15:56:00,158.48,158.85,158.48,158.62,738398
2018/02/05,15:57:00,158.62,159.09,158.60,159.01,575229
2018/02/05,15:58:00,159.06,159.35,159.02,159.30,675649
2018/02/05,15:59:00,159.34,159.40,158.12,158.12,2029913
2018/02/06,09:31:00,155.96,155.96,155.10,155.16,1393346
2018/02/06,09:32:00,155.16,156.46,155.10,156.41,862163
2018/02/06,09:33:00,156.44,157.42,156.35,157.37,673972
2018/02/06,09:34:00,157.38,157.52,156.87,157.27,964050
2018/02/06,09:35:00,157.28,157.61,157.00,157.60,731520
2018/02/06,09:36:00,157.60,157.96,157.57,157.88,639683
2018/02/06,09:37:00,157.88,158.52,157.88,158.43,707157
2018/02/06,09:38:00,158.44,158.67,158.38,158.43,751854
2018/02/06,09:39:00,158.42,158.42,157.95,158.00,682064
2018/02/06,09:40:00,158.00,158.52,157.92,158.51,1100832
2018/02/06,09:41:00,158.49,158.75,158.20,158.52,376213
2018/02/06,09:42:00,158.54,158.65,157.98,158.05,814507
2018/02/06,09:43:00,158.05,158.73,158.05,158.70,406404
2018/02/06,09:44:00,158.68,159.05,158.65,159.02,651419
2018/02/06,09:45:00,159.00,159.21,158.37,158.42,631119
2018/02/06,09:46:00,158.43,158.99,158.43,158.83,500996
2018/02/06,09:47:00,158.83,158.91,158.51,158.90,302426
2018/02/06,09:48:00,158.90,159.01,158.64,158.96,368909
2018/02/06,09:49:00,158.97,159.42,158.96,159.15,393883
2018/02/06,09:50:00,159.15,159.16,158.77,159.02,429068
2018/02/06,09:51:00,159.04,159.47,158.92,159.41,377777
2018/02/06,09:52:00,159.41,159.66,159.14,159.53,372175
2018/02/06,09:53:00,159.53,159.58,159.09,159.52,534095
2018/02/06,09:54:00,159.50,160.04,159.48,160.01,388837
2018/02/06,09:55:00,160.01,160.61,159.96,160.51,623722
2018/02/06,09:56:00,160.49,160.66,160.26,160.54,718089
2018/02/06,09:57:00,160.54,160.55,159.52,159.66,641248
2018/02/06,09:58:00,159.65,159.68,158.97,159.23,685662
2018/02/06,09:59:00,159.23,159.40,158.73,158.79,582489
2018/02/06,10:00:00,158.81,159.35,158.80,159.35,489895
2018/02/06,10:01:00,159.35,159.91,159.27,159.84,337797
2018/02/06,10:02:00,159.82,159.90,159.61,159.81,309346
2018/02/06,10:03:00,159.81,160.08,159.51,159.89,491435
2018/02/06,10:04:00,159.89,160.23,159.76,159.95,312518
2018/02/06,10:05:00,159.95,160.39,159.95,160.32,243723
2018/02/06,10:06:00,160.32,160.68,160.27,160.45,317620
2018/02/06,10:07:00,160.43,160.50,160.00,160.01,385337
2018/02/06,10:08:00,160.01,160.12,159.80,159.95,314529
2018/02/06,10:09:00,160.11,160.17,159.46,159.60,467256
2018/02/06,10:10:00,159.60,159.69,159.09,159.25,340091
2018/02/06,10:11:00,159.25,159.97,159.15,159.83,439631
2018/02/06,10:12:00,159.83,159.87,159.56,159.84,283005
2018/02/06,10:13:00,159.82,159.88,159.23,159.24,368382
2018/02/06,10:14:00,159.26,159.32,159.00,159.15,271404
2018/02/06,10:15:00,159.16,159.39,158.79,158.86,465148
2018/02/06,10:16:00,158.86,159.08,158.73,158.76,653814
2018/02/06,10:17:00,158.76,158.84,158.05,158.10,334579
2018/02/06,10:18:00,158.10,158.20,157.60,157.62,434189
2018/02/06,10:19:00,157.62,158.06,157.50,158.04,481096
2018/02/06,10:20:00,158.06,158.57,158.00,158.20,604152
2018/02/06,10:21:00,158.21,158.95,158.00,158.38,961515
2018/02/06,10:22:00,158.39,158.64,158.13,158.18,426055
2018/02/06,10:23:00,158.15,158.40,157.86,158.02,351261
2018/02/06,10:24:00,157.98,158.20,157.66,157.93,243674
2018/02/06,10:25:00,157.92,157.97,157.15,157.68,687579
2018/02/06,10:26:00,157.70,157.87,157.20,157.82,503816
2018/02/06,10:27:00,157.82,158.29,157.68,158.26,330991
2018/02/06,10:28:00,158.26,158.28,157.30,157.50,287600
2018/02/06,10:29:00,157.50,158.05,157.44,157.74,276923
2018/02/06,10:30:00,157.74,157.98,157.58,157.66,267227
2018/02/06,10:31:00,157.67,157.93,157.62,157.66,355321
2018/02/06,10:32:00,157.68,157.81,157.57,157.60,247415
2018/02/06,10:33:00,157.60,157.64,157.04,157.39,466739
2018/02/06,10:34:00,157.39,157.56,157.16,157.29,447547
2018/02/06,10:35:00,157.29,157.55,157.08,157.16,276478
2018/02/06,10:36:00,157.16,157.20,156.75,156.79,407456
2018/02/06,10:37:00,156.80,157.00,156.49,156.52,348292
2018/02/06,10:38:00,156.51,156.80,156.35,156.73,772067
2018/02/06,10:39:00,156.74,156.89,156.48,156.72,270141
2018/02/06,10:40:00,156.72,157.13,156.70,157.10,347163
2018/02/06,10:41:00,157.10,157.57,157.04,157.34,286168
2018/02/06,10:42:00,157.34,157.43,156.71,157.29,382268
2018/02/06,10:43:00,157.29,157.48,156.88,157.41,353335
2018/02/06,10:44:00,157.42,157.46,156.99,157.14,234697
2018/02/06,10:45:00,157.13,157.90,157.09,157.76,297838
2018/02/06,10:46:00,157.76,158.55,157.74,158.30,497667
2018/02/06,10:47:00,158.26,158.41,157.84,158.25,459517
2018/02/06,10:48:00,158.25,158.31,157.93,158.23,313665
2018/02/06,10:49:00,158.23,158.75,158.23,158.54,209041
2018/02/06,10:50:00,158.56,158.70,158.03,158.22,820875
2018/02/06,10:51:00,158.23,158.41,157.81,157.85,490446
2018/02/06,10:52:00,157.88,158.18,157.73,158.12,272274
2018/02/06,10:53:00,158.14,158.88,157.97,158.81,398329
2018/02/06,10:54:00,158.81,158.88,158.41,158.63,348623
2018/02/06,10:55:00,158.63,158.88,158.61,158.84,274865
2018/02/06,10:56:00,158.82,158.96,158.69,158.87,248510
2018/02/06,10:57:00,158.87,158.89,158.50,158.52,396834
2018/02/06,10:58:00,158.51,158.60,158.15,158.49,257618
2018/02/06,10:59:00,158.50,158.50,158.11,158.30,195725
2018/02/06,11:00:00,158.27,158.35,158.08,158.11,191195
2018/02/06,11:01:00,158.11,158.15,157.82,157.90,733669
2018/02/06,11:02:00,157.90,157.98,157.69,157.88,250568
2018/02/06,11:03:00,157.88,157.95,157.71,157.83,191520
2018/02/06,11:04:00,157.83,157.99,157.72,157.94,322979
2018/02/06,11:05:00,157.94,157.99,157.75,157.82,163176
2018/02/06,11:06:00,157.81,158.33,157.78,158.26,265968
2018/02/06,11:07:00,158.28,158.32,157.93,157.98,189067
2018/02/06,11:08:00,157.98,158.27,157.90,158.20,256562
2018/02/06,11:09:00,158.20,158.26,157.77,157.79,228663
2018/02/06,11:10:00,157.80,157.93,157.34,157.90,437211
2018/02/06,11:11:00,157.91,157.97,157.74,157.90,258459
2018/02/06,11:12:00,157.89,158.28,157.75,157.93,360808
2018/02/06,11:13:00,157.92,158.07,157.56,157.72,277350
2018/02/06,11:14:00,157.72,157.80,157.38,157.39,330356
2018/02/06,11:15:00,157.39,157.61,157.28,157.46,316820
2018/02/06,11:16:00,157.46,157.60,157.34,157.52,394535
2018/02/06,11:17:00,157.52,157.85,157.45,157.82,163779
2018/02/06,11:18:00,157.82,157.95,157.58,157.72,193164
2018/02/06,11:19:00,157.72,157.93,157.61,157.93,127912
2018/02/06,11:20:00,157.94,158.18,157.84,158.14,157989
2018/02/06,11:21:00,158.14,158.26,158.02,158.13,215996
2018/02/06,11:22:00,158.12,158.24,158.07,158.21,158966
2018/02/06,11:23:00,158.21,158.32,158.06,158.30,266429
2018/02/06,11:24:00,158.29,158.42,158.05,158.16,184969
2018/02/06,11:25:00,158.17,158.20,158.00,158.03,236080
2018/02/06,11:26:00,158.03,158.03,157.54,157.57,373587
2018/02/06,11:27:00,157.57,158.04,157.56,157.95,255881
2018/02/06,11:28:00,157.94,158.15,157.67,158.11,203879
2018/02/06,11:29:00,158.11,158.23,157.96,158.06,532751
2018/02/06,11:30:00,158.06,158.06,157.66,157.85,255500
2018/02/06,11:31:00,157.83,157.84,157.56,157.66,175626
2018/02/06,11:32:00,157.64,157.81,157.27,157.29,211295
2018/02/06,11:33:00,157.28,157.59,157.21,157.47,338260
2018/02/06,11:34:00,157.47,157.50,157.24,157.24,341432
2018/02/06,11:35:00,157.24,157.26,156.95,157.17,239550
2018/02/06,11:36:00,157.18,157.33,157.02,157.33,678120
2018/02/06,11:37:00,157.36,157.44,157.21,157.22,189604
2018/02/06,11:38:00,157.22,157.42,157.14,157.18,466377
2018/02/06,11:39:00,157.18,157.60,157.14,157.54,166012
2018/02/06,11:40:00,157.54,157.58,157.40,157.53,124640
2018/02/06,11:41:00,157.54,157.68,157.50,157.65,298054
2018/02/06,11:42:00,157.65,157.66,157.49,157.56,89049
2018/02/06,11:43:00,157.56,157.62,157.46,157.55,87599
2018/02/06,11:44:00,157.57,157.79,157.57,157.76,111026
2018/02/06,11:45:00,157.76,157.93,157.69,157.76,178974
2018/02/06,11:46:00,157.76,157.84,157.67,157.82,110618
2018/02/06,11:47:00,157.82,157.89,157.68,157.70,83320
2018/02/06,11:48:00,157.70,157.93,157.70,157.86,107037
2018/02/06,11:49:00,157.86,157.94,157.76,157.92,88453
2018/02/06,11:50:00,157.92,158.18,157.85,158.16,272295
2018/02/06,11:51:00,158.17,158.29,158.10,158.16,184813
2018/02/06,11:52:00,158.16,158.44,158.16,158.44,258926
2018/02/06,11:53:00,158.44,158.60,158.36,158.57,389938
2018/02/06,11:54:00,158.57,158.78,158.56,158.72,349382
2018/02/06,11:55:00,158.72,158.74,158.20,158.36,291949
2018/02/06,11:56:00,158.36,158.65,158.33,158.61,162765
2018/02/06,11:57:00,158.61,158.71,158.50,158.58,109173
2018/02/06,11:58:00,158.58,158.64,158.39,158.40,212527
2018/02/06,11:59:00,158.41,158.44,158.06,158.21,180882
2018/02/06,12:00:00,158.20,158.29,158.15,158.21,121076
2018/02/06,12:01:00,158.20,158.53,158.20,158.52,1314069
2018/02/06,12:02:00,158.52,158.56,158.26,158.42,230134
2018/02/06,12:03:00,158.42,158.48,158.31,158.37,169528
2018/02/06,12:04:00,158.38,158.58,158.36,158.52,119350
2018/02/06,12:05:00,158.51,158.64,158.38,158.42,121000
2018/02/06,12:06:00,158.41,158.61,158.41,158.54,146794
2018/02/06,12:07:00,158.54,158.81,158.54,158.79,255629
2018/02/06,12:08:00,158.78,158.82,158.62,158.81,191887
2018/02/06,12:09:00,158.80,159.00,158.79,158.99,293667
2018/02/06,12:10:00,158.99,159.11,158.94,158.98,348451
2018/02/06,12:11:00,158.98,158.98,158.74,158.84,191133
2018/02/06,12:12:00,158.84,158.85,158.58,158.76,423273
2018/02/06,12:13:00,158.76,158.86,158.63,158.85,110785
2018/02/06,12:14:00,158.85,159.08,158.81,159.08,240896
2018/02/06,12:15:00,159.08,159.16,158.96,159.15,251236
2018/02/06,12:16:00,159.15,159.40,159.12,159.40,283452
2018/02/06,12:17:00,159.40,159.53,159.21,159.23,399594
2018/02/06,12:18:00,159.23,159.34,159.05,159.14,657267
2018/02/06,12:19:00,159.14,159.18,158.94,159.03,145928
2018/02/06,12:20:00,159.03,159.05,158.78,158.93,207700
2018/02/06,12:21:00,158.92,159.12,158.92,158.95,107670
2018/02/06,12:22:00,158.95,159.05,158.65,158.77,200692
2018/02/06,12:23:00,158.78,158.86,158.66,158.66,216896
2018/02/06,12:24:00,158.67,158.87,158.67,158.85,168422
2018/02/06,12:25:00,158.85,159.04,158.80,158.87,148718
2018/02/06,12:26:00,158.87,158.98,158.87,158.97,98155
2018/02/06,12:27:00,158.97,159.22,158.97,159.15,138757
2018/02/06,12:28:00,159.16,159.39,159.12,159.36,125620
2018/02/06,12:29:00,159.35,159.44,159.24,159.44,148426
2018/02/06,12:30:00,159.45,159.83,159.39,159.74,667318
2018/02/06,12:31:00,159.72,160.10,159.72,159.92,375203
2018/02/06,12:32:00,159.91,159.93,159.70,159.71,330063
2018/02/06,12:33:00,159.71,159.91,159.68,159.84,522902
2018/02/06,12:34:00,159.84,159.88,159.61,159.69,273861
2018/02/06,12:35:00,159.69,159.80,159.59,159.76,151492
2018/02/06,12:36:00,159.76,159.76,159.64,159.70,202418
2018/02/06,12:37:00,159.70,159.76,159.57,159.60,174950
2018/02/06,12:38:00,159.60,159.79,159.48,159.69,211685
2018/02/06,12:39:00,159.70,160.31,159.69,160.30,270385
2018/02/06,12:40:00,160.31,160.54,160.14,160.50,378328
2018/02/06,12:41:00,160.50,160.52,160.22,160.44,227226
2018/02/06,12:42:00,160.42,160.47,160.26,160.34,391844
2018/02/06,12:43:00,160.35,160.39,160.18,160.19,224026
2018/02/06,12:44:00,160.20,160.20,160.01,160.18,155330
2018/02/06,12:45:00,160.19,160.29,159.99,159.99,122353
2018/02/06,12:46:00,159.98,160.06,159.80,159.82,162173
2018/02/06,12:47:00,159.82,159.92,159.62,159.85,242799
2018/02/06,12:48:00,159.85,159.94,159.65,159.69,155556
2018/02/06,12:49:00,159.69,159.83,159.64,159.77,135114
2018/02/06,12:50:00,159.77,159.77,159.51,159.59,95148
2018/02/06,12:51:00,159.61,159.71,159.54,159.67,95416
2018/02/06,12:52:00,159.68,159.69,159.35,159.46,241904
2018/02/06,12:53:00,159.46,159.48,159.15,159.25,270434
2018/02/06,12:54:00,159.26,159.50,159.21,159.47,215564
2018/02/06,12:55:00,159.47,159.50,159.31,159.45,83599
2018/02/06,12:56:00,159.45,159.65,159.40,159.53,139955
2018/02/06,12:57:00,159.53,159.67,159.42,159.62,121422
2018/02/06,12:58:00,159.62,159.64,159.35,159.47,128336
2018/02/06,12:59:00,159.46,159.76,159.40,159.75,118898
2018/02/06,13:00:00,159.76,159.90,159.70,159.77,234552
2018/02/06,13:01:00,159.77,159.77,159.23,159.46,212726
2018/02/06,13:02:00,159.45,159.45,159.27,159.42,103570
2018/02/06,13:03:00,159.42,159.59,158.98,159.01,252822
2018/02/06,13:04:00,159.01,159.16,158.78,158.91,383039
2018/02/06,13:05:00,158.89,159.15,158.87,159.15,138144
2018/02/06,13:06:00,159.15,159.36,158.97,159.10,140139
2018/02/06,13:07:00,159.10,159.30,159.01,159.15,157607
2018/02/06,13:08:00,159.16,159.18,159.03,159.14,154289
2018/02/06,13:09:00,159.13,159.13,158.85,158.96,201115
2018/02/06,13:10:00,158.96,158.97,158.69,158.74,161469
2018/02/06,13:11:00,158.71,159.05,158.60,158.98,620633
2018/02/06,13:12:00,158.98,159.16,158.85,158.90,177506
2018/02/06,13:13:00,158.91,159.24,158.89,159.23,107022
2018/02/06,13:14:00,159.23,159.56,159.20,159.56,155933
2018/02/06,13:15:00,159.55,159.57,159.39,159.49,134697
2018/02/06,13:16:00,159.49,159.61,159.32,159.50,125043
2018/02/06,13:17:00,159.49,159.60,159.45,159.49,95561
2018/02/06,13:18:00,159.48,159.63,159.43,159.61,99853
2018/02/06,13:19:00,159.60,159.73,159.58,159.69,89477
2018/02/06,13:20:00,159.69,159.86,159.64,159.80,130262
2018/02/06,13:21:00,159.78,160.01,159.71,159.77,180561
2018/02/06,13:22:00,159.77,159.84,159.56,159.75,95030
2018/02/06,13:23:00,159.75,159.83,159.63,159.64,84359
2018/02/06,13:24:00,159.65,159.72,159.40,159.65,147545
2018/02/06,13:25:00,159.65,159.67,159.46,159.50,78755
2018/02/06,13:26:00,159.50,159.86,159.47,159.83,88983
2018/02/06,13:27:00,159.83,159.86,159.73,159.73,530978
2018/02/06,13:28:00,159.73,159.77,159.59,159.62,140199
2018/02/06,13:29:00,159.62,159.76,159.58,159.61,147648
2018/02/06,13:30:00,159.64,160.03,159.62,159.91,167385
2018/02/06,13:31:00,159.90,159.96,159.54,159.54,193939
2018/02/06,13:32:00,159.54,159.60,159.33,159.38,248541
2018/02/06,13:33:00,159.37,159.56,159.35,159.43,126286
2018/02/06,13:34:00,159.43,159.57,159.15,159.17,192400
2018/02/06,13:35:00,159.19,159.22,158.95,159.11,133696
2018/02/06,13:36:00,159.11,159.27,159.03,159.25,122326
2018/02/06,13:37:00,159.23,159.49,159.22,159.39,132392
2018/02/06,13:38:00,159.39,159.53,159.30,159.53,106307
2018/02/06,13:39:00,159.53,159.59,159.28,159.43,136363
2018/02/06,13:40:00,159.43,159.50,159.27,159.41,115675
2018/02/06,13:41:00,159.42,159.46,159.18,159.20,118973
2018/02/06,13:42:00,159.20,159.22,159.05,159.18,143739
2018/02/06,13:43:00,159.18,159.20,159.01,159.11,150472
2018/02/06,13:44:00,159.12,159.17,158.95,159.12,78527
2018/02/06,13:45:00,159.12,159.24,159.07,159.12,76398
2018/02/06,13:46:00,159.12,159.12,158.90,158.94,239723
2018/02/06,13:47:00,158.94,159.29,158.90,159.26,119418
2018/02/06,13:48:00,159.26,159.29,159.00,159.05,80055
2018/02/06,13:49:00,159.05,159.05,158.71,158.73,192545
2018/02/06,13:50:00,158.72,158.92,158.70,158.86,244328
2018/02/06,13:51:00,158.85,158.91,158.60,158.61,119025
2018/02/06,13:52:00,158.61,158.74,158.51,158.67,122307
2018/02/06,13:53:00,158.67,158.72,158.45,158.54,116688
2018/02/06,13:54:00,158.55,158.59,158.39,158.55,239743
2018/02/06,13:55:00,158.55,158.69,158.40,158.40,168171
2018/02/06,13:56:00,158.40,158.59,158.33,158.47,138053
2018/02/06,13:57:00,158.44,158.55,158.41,158.50,81707
2018/02/06,13:58:00,158.51,158.52,158.18,158.25,178299
2018/02/06,13:59:00,158.25,158.57,158.23,158.48,99450
2018/02/06,14:00:00,158.48,158.58,158.35,158.35,92323
2018/02/06,14:01:00,158.35,158.55,158.32,158.46,140359
2018/02/06,14:02:00,158.47,158.53,158.30,158.42,150653
2018/02/06,14:03:00,158.42,158.60,158.39,158.49,185264
2018/02/06,14:04:00,158.50,158.66,158.48,158.58,165098
2018/02/06,14:05:00,158.58,158.66,158.44,158.50,118465
2018/02/06,14:06:00,158.53,158.56,158.30,158.31,96925
2018/02/06,14:07:00,158.31,158.50,158.29,158.49,124351
2018/02/06,14:08:00,158.49,158.50,158.35,158.43,78027
2018/02/06,14:09:00,158.41,158.43,158.23,158.24,101883
2018/02/06,14:10:00,158.25,158.26,158.06,158.15,253621
2018/02/06,14:11:00,158.16,158.62,158.15,158.43,362931
2018/02/06,14:12:00,158.43,158.89,158.43,158.84,210984
2018/02/06,14:13:00,158.84,158.87,158.63,158.71,254166
2018/02/06,14:14:00,158.69,158.79,158.67,158.77,73798
2018/02/06,14:15:00,158.76,158.97,158.76,158.76,215462
2018/02/06,14:16:00,158.76,158.77,158.31,158.52,250440
2018/02/06,14:17:00,158.51,158.75,158.41,158.47,140313
2018/02/06,14:18:00,158.47,158.48,158.22,158.24,237160
2018/02/06,14:19:00,158.24,158.25,158.11,158.15,131959
2018/02/06,14:20:00,158.15,158.31,157.97,158.05,462480
2018/02/06,14:21:00,158.05,158.23,157.92,158.20,166294
2018/02/06,14:22:00,158.20,158.40,158.18,158.21,127097
2018/02/06,14:23:00,158.21,158.32,158.13,158.13,478498
2018/02/06,14:24:00,158.14,158.23,158.00,158.08,83528
2018/02/06,14:25:00,158.08,158.13,157.91,158.05,147309
2018/02/06,14:26:00,158.05,158.05,157.84,157.91,81468
2018/02/06,14:27:00,157.91,158.18,157.91,158.07,101217
2018/02/06,14:28:00,158.08,158.18,157.99,158.18,71013
2018/02/06,14:29:00,158.18,158.36,158.09,158.25,522803
2018/02/06,14:30:00,158.25,158.32,158.13,158.26,70158
2018/02/06,14:31:00,158.26,158.27,158.01,158.07,141472
2018/02/06,14:32:00,158.08,158.24,158.07,158.22,287810
2018/02/06,14:33:00,158.22,158.68,158.16,158.58,187956
2018/02/06,14:34:00,158.59,158.65,158.50,158.57,162743
2018/02/06,14:35:00,158.57,158.73,158.52,158.73,168142
2018/02/06,14:36:00,158.73,159.24,158.72,159.23,323973
2018/02/06,14:37:00,159.23,159.23,158.75,158.94,143077
2018/02/06,14:38:00,158.94,159.03,158.81,158.83,208507
2018/02/06,14:39:00,158.85,159.12,158.82,159.12,155721
2018/02/06,14:40:00,159.12,159.12,158.88,158.93,98246
2018/02/06,14:41:00,158.94,159.22,158.94,159.19,83292
2018/02/06,14:42:00,159.18,159.19,159.01,159.04,147497
2018/02/06,14:43:00,159.04,159.18,159.03,159.15,114035
2018/02/06,14:44:00,159.16,159.18,158.97,159.02,188903
2018/02/06,14:45:00,159.04,159.37,159.01,159.36,207603
2018/02/06,14:46:00,159.36,159.56,159.29,159.49,270412
2018/02/06,14:47:00,159.49,159.77,159.47,159.76,225030
2018/02/06,14:48:00,159.76,159.84,159.62,159.74,278196
2018/02/06,14:49:00,159.73,159.99,159.70,159.73,230071
2018/02/06,14:50:00,159.73,160.00,159.71,159.93,309010
2018/02/06,14:51:00,159.93,160.14,159.93,160.02,197650
2018/02/06,14:52:00,160.01,160.09,159.87,159.91,151925
2018/02/06,14:53:00,159.91,159.91,159.61,159.82,207353
2018/02/06,14:54:00,159.82,159.92,159.76,159.90,110378
2018/02/06,14:55:00,159.91,160.26,159.87,160.25,301791
2018/02/06,14:56:00,160.25,160.64,160.22,160.64,316093
2018/02/06,14:57:00,160.63,160.67,160.30,160.32,328949
2018/02/06,14:58:00,160.31,160.51,160.18,160.49,164399
2018/02/06,14:59:00,160.51,160.82,160.43,160.75,265818
2018/02/06,15:00:00,160.75,160.89,160.70,160.73,182840
2018/02/06,15:01:00,160.73,160.93,160.65,160.75,235570
2018/02/06,15:02:00,160.75,161.19,160.74,161.19,286937
2018/02/06,15:03:00,161.19,161.26,160.96,160.97,299516
2018/02/06,15:04:00,160.97,161.08,160.82,161.04,231404
2018/02/06,15:05:00,161.04,161.36,160.93,161.31,224318
2018/02/06,15:06:00,161.31,161.50,161.14,161.50,1227745
2018/02/06,15:07:00,161.50,161.62,161.30,161.51,273460
2018/02/06,15:08:00,161.51,161.81,161.49,161.73,301174
2018/02/06,15:09:00,161.73,161.77,161.49,161.63,404927
2018/02/06,15:10:00,161.63,161.84,161.53,161.83,408850
2018/02/06,15:11:00,161.82,161.83,161.33,161.48,435552
2018/02/06,15:12:00,161.48,161.58,161.36,161.36,155955
2018/02/06,15:13:00,161.36,161.55,161.12,161.38,310196
2018/02/06,15:14:00,161.38,161.50,161.28,161.28,216671
2018/02/06,15:15:00,161.28,161.29,161.02,161.06,202630
2018/02/06,15:16:00,161.06,161.46,161.06,161.33,168968
2018/02/06,15:17:00,161.33,161.43,161.25,161.26,228887
2018/02/06,15:18:00,161.25,161.44,161.19,161.35,192552
2018/02/06,15:19:00,161.31,161.38,161.00,161.01,233145
2018/02/06,15:20:00,161.00,161.03,160.84,161.02,243131
2018/02/06,15:21:00,161.04,161.26,160.93,161.20,210347
2018/02/06,15:22:00,161.20,161.45,161.17,161.32,123770
2018/02/06,15:23:00,161.32,161.35,160.68,160.71,211159
2018/02/06,15:24:00,160.72,160.92,160.61,160.73,594836
2018/02/06,15:25:00,160.74,160.89,160.64,160.79,110894
2018/02/06,15:26:00,160.78,161.21,160.78,161.20,162080
2018/02/06,15:27:00,161.20,161.39,161.13,161.26,190177
2018/02/06,15:28:00,161.25,161.40,161.12,161.27,118249
2018/02/06,15:29:00,161.28,161.48,161.28,161.39,251882
2018/02/06,15:30:00,161.39,161.57,161.34,161.53,129340
2018/02/06,15:31:00,161.53,161.57,161.26,161.34,267132
2018/02/06,15:32:00,161.34,161.40,160.93,161.39,188962
2018/02/06,15:33:00,161.39,161.47,161.33,161.44,119972
2018/02/06,15:34:00,161.45,161.92,161.44,161.91,246519
2018/02/06,15:35:00,161.94,162.05,161.77,161.83,461923
2018/02/06,15:36:00,161.83,161.98,161.59,161.94,211659
2018/02/06,15:37:00,161.94,162.16,161.93,162.12,168591
2018/02/06,15:38:00,162.12,162.35,162.12,162.25,170223
2018/02/06,15:39:00,162.25,162.32,162.10,162.25,128448
2018/02/06,15:40:00,162.25,162.38,162.16,162.38,133352
2018/02/06,15:41:00,162.38,162.51,162.35,162.47,209883
2018/02/06,15:42:00,162.48,162.50,162.17,162.44,241572
2018/02/06,15:43:00,162.45,162.46,162.33,162.41,207684
2018/02/06,15:44:00,162.40,162.46,162.25,162.30,169521
2018/02/06,15:45:00,162.30,162.31,162.02,162.06,244439
2018/02/06,15:46:00,162.06,162.17,161.92,162.00,1028955
2018/02/06,15:47:00,162.00,162.13,161.92,161.92,236539
2018/02/06,15:48:00,161.93,162.01,161.63,161.68,414680
2018/02/06,15:49:00,161.69,161.81,161.50,161.81,202716
2018/02/06,15:50:00,161.81,161.88,161.54,161.55,511955
2018/02/06,15:51:00,161.53,161.70,161.46,161.68,383652
2018/02/06,15:52:00,161.68,161.68,161.22,161.25,227540
2018/02/06,15:53:00,161.25,161.74,161.24,161.72,314449
2018/02/06,15:54:00,161.72,161.94,161.70,161.94,267760
2018/02/06,15:55:00,161.94,161.96,161.75,161.82,300968
2018/02/06,15:56:00,161.82,161.82,161.47,161.71,328684
2018/02/06,15:57:00,161.72,162.02,161.67,162.00,535996
2018/02/06,15:58:00,162.00,162.12,161.92,162.08,415726
2018/02/06,15:59:00,162.06,162.19,162.01,162.05,357712
2018/02/06,16:00:00,161.80,162.36,161.65,162.31,1596055
2018/02/07,09:31:00,161.79,162.05,161.37,161.90,714938
2018/02/07,09:32:00,161.88,161.90,161.34,161.42,826542
2018/02/07,09:33:00,161.42,161.73,161.40,161.52,1035637
2018/02/07,09:34:00,161.51,161.59,161.40,161.53,631938
2018/02/07,09:35:00,161.52,161.60,161.24,161.60,435166
2018/02/07,09:36:00,161.60,161.75,161.45,161.67,778591
2018/02/07,09:37:00,161.67,161.94,161.58,161.92,383537
2018/02/07,09:38:00,161.94,162.06,161.88,161.99,259566
2018/02/07,09:39:00,161.99,162.09,161.86,161.95,467226
2018/02/07,09:40:00,161.94,162.05,161.80,161.80,277098
2018/02/07,09:41:00,161.81,162.23,161.81,162.21,257596
2018/02/07,09:42:00,162.21,162.31,162.15,162.28,304555
2018/02/07,09:43:00,162.29,162.35,161.83,161.83,766880
2018/02/07,09:44:00,161.83,161.89,161.60,161.78,505789
2018/02/07,09:45:00,161.80,161.94,161.65,161.75,379735
2018/02/07,09:46:00,161.75,161.90,161.66,161.84,727440
2018/02/07,09:47:00,161.84,161.86,161.59,161.59,283022
2018/02/07,09:48:00,161.61,161.61,161.38,161.41,485469
2018/02/07,09:49:00,161.42,161.64,161.37,161.43,313640
2018/02/07,09:50:00,161.43,161.51,161.27,161.41,453284
2018/02/07,09:51:00,161.40,161.57,161.36,161.52,302498
2018/02/07,09:52:00,161.53,161.79,161.49,161.69,515818
2018/02/07,09:53:00,161.70,161.83,161.70,161.83,169493
2018/02/07,09:54:00,161.83,162.03,161.72,162.00,438927
2018/02/07,09:55:00,161.99,162.08,161.78,161.87,277676
2018/02/07,09:56:00,161.87,161.94,161.72,161.93,201972
2018/02/07,09:57:00,161.94,161.98,161.82,161.89,190928
2018/02/07,09:58:00,161.89,162.08,161.89,162.08,321455
2018/02/07,09:59:00,162.07,162.27,162.05,162.16,199791
2018/02/07,10:00:00,162.17,162.28,162.08,162.18,275266
2018/02/07,10:01:00,162.17,162.17,162.00,162.08,261163
2018/02/07,10:02:00,162.08,162.26,162.06,162.24,161861
2018/02/07,10:03:00,162.24,162.25,162.05,162.08,196297
2018/02/07,10:04:00,162.06,162.24,161.95,162.16,159531
2018/02/07,10:05:00,162.16,162.30,162.13,162.26,146569
2018/02/07,10:06:00,162.25,162.67,162.25,162.60,418688
2018/02/07,10:07:00,162.60,162.65,162.43,162.60,372455
2018/02/07,10:08:00,162.60,162.73,162.53,162.71,212736
2018/02/07,10:09:00,162.72,162.79,162.66,162.73,185449
2018/02/07,10:10:00,162.74,162.78,162.65,162.66,289883
2018/02/07,10:11:00,162.67,162.73,162.46,162.46,226998
2018/02/07,10:12:00,162.46,162.66,162.46,162.58,153085
2018/02/07,10:13:00,162.58,162.63,162.50,162.60,532934
2018/02/07,10:14:00,162.61,162.74,162.58,162.71,158706
2018/02/07,10:15:00,162.68,162.77,162.66,162.69,155811
2018/02/07,10:16:00,162.70,162.87,162.68,162.75,302710
2018/02/07,10:17:00,162.75,162.81,162.62,162.63,224938
2018/02/07,10:18:00,162.63,162.71,162.51,162.70,333394
2018/02/07,10:19:00,162.70,162.78,162.66,162.68,180570
2018/02/07,10:20:00,162.67,162.72,162.54,162.54,167883
2018/02/07,10:21:00,162.54,162.64,162.48,162.49,195375
2018/02/07,10:22:00,162.50,162.54,162.34,162.39,269150
2018/02/07,10:23:00,162.38,162.42,162.25,162.29,311816
2018/02/07,10:24:00,162.29,162.35,162.18,162.25,261335
2018/02/07,10:25:00,162.25,162.41,162.24,162.39,177117
2018/02/07,10:26:00,162.39,162.45,162.28,162.35,602478
2018/02/07,10:27:00,162.35,162.47,162.30,162.32,101216
2018/02/07,10:28:00,162.33,162.35,162.24,162.28,138994
2018/02/07,10:29:00,162.28,162.32,162.18,162.20,161271
2018/02/07,10:30:00,162.20,162.25,162.11,162.16,172632
2018/02/07,10:31:00,162.16,162.24,162.08,162.21,243858
2018/02/07,10:32:00,162.22,162.23,162.02,162.06,164190
2018/02/07,10:33:00,162.07,162.19,162.07,162.12,93031
2018/02/07,10:34:00,162.12,162.19,162.03,162.03,296884
2018/02/07,10:35:00,162.04,162.07,161.94,162.03,227978
2018/02/07,10:36:00,162.04,162.11,161.96,161.99,513647
2018/02/07,10:37:00,161.99,162.14,161.94,162.12,523609
2018/02/07,10:38:00,162.12,162.14,161.98,162.10,98201
2018/02/07,10:39:00,162.10,162.14,162.08,162.12,47210
2018/02/07,10:40:00,162.13,162.35,162.13,162.31,115661
2018/02/07,10:41:00,162.31,162.38,162.29,162.31,92860
2018/02/07,10:42:00,162.32,162.40,162.30,162.30,148983
2018/02/07,10:43:00,162.29,162.36,162.26,162.29,72539
2018/02/07,10:44:00,162.29,162.31,162.12,162.20,120688
2018/02/07,10:45:00,162.19,162.29,162.10,162.13,105194
2018/02/07,10:46:00,162.14,162.29,162.10,162.27,92948
2018/02/07,10:47:00,162.27,162.33,162.24,162.32,93992
2018/02/07,10:48:00,162.32,162.50,162.30,162.47,143762
2018/02/07,10:49:00,162.47,162.64,162.47,162.60,125466
2018/02/07,10:50:00,162.62,162.67,162.52,162.63,901855
2018/02/07,10:51:00,162.64,162.81,162.64,162.69,114664
2018/02/07,10:52:00,162.69,162.75,162.64,162.75,73308
2018/02/07,10:53:00,162.75,162.94,162.74,162.92,692317
2018/02/07,10:54:00,162.92,162.94,162.81,162.87,204389
2018/02/07,10:55:00,162.87,162.91,162.82,162.84,68723
2018/02/07,10:56:00,162.86,162.97,162.82,162.88,153936
2018/02/07,10:57:00,162.88,162.92,162.68,162.68,78345
2018/02/07,10:58:00,162.70,162.76,162.61,162.76,88174
2018/02/07,10:59:00,162.77,162.92,162.77,162.83,4254295
2018/02/07,11:00:00,162.84,162.94,162.84,162.86,118601
2018/02/07,11:01:00,162.87,162.99,162.82,162.82,147697
2018/02/07,11:02:00,162.85,162.89,162.81,162.85,111640
2018/02/07,11:03:00,162.85,163.08,162.85,163.07,157595
2018/02/07,11:04:00,163.08,163.08,162.99,163.00,123553
2018/02/07,11:05:00,163.00,163.07,162.96,163.06,118826
2018/02/07,11:06:00,163.06,163.24,163.02,163.21,109986
2018/02/07,11:07:00,163.21,163.24,163.14,163.19,82022
2018/02/07,11:08:00,163.19,163.27,163.18,163.24,121011
2018/02/07,11:09:00,163.24,163.32,163.21,163.31,125438
2018/02/07,11:10:00,163.31,163.41,163.31,163.36,110765
2018/02/07,11:11:00,163.37,163.40,163.21,163.21,190870
2018/02/07,11:12:00,163.22,163.30,163.19,163.28,97251
2018/02/07,11:13:00,163.28,163.39,163.23,163.37,110846
2018/02/07,11:14:00,163.37,163.45,163.30,163.31,99167
2018/02/07,11:15:00,163.31,163.45,163.31,163.44,51751
2018/02/07,11:16:00,163.45,163.55,163.41,163.43,115484
2018/02/07,11:17:00,163.43,163.44,163.26,163.36,276672
2018/02/07,11:18:00,163.37,163.38,163.23,163.24,255149
2018/02/07,11:19:00,163.21,163.26,163.13,163.21,235448
2018/02/07,11:20:00,163.21,163.23,163.08,163.08,107383
2018/02/07,11:21:00,163.09,163.19,163.09,163.11,88799
2018/02/07,11:22:00,163.12,163.20,163.10,163.20,73058
2018/02/07,11:23:00,163.20,163.22,163.16,163.16,64515
2018/02/07,11:24:00,163.16,163.21,163.11,163.20,93940
2018/02/07,11:25:00,163.20,163.32,163.18,163.31,136429
2018/02/07,11:26:00,163.31,163.37,163.18,163.20,113037
2018/02/07,11:27:00,163.21,163.22,163.14,163.18,168677
2018/02/07,11:28:00,163.18,163.33,163.18,163.21,95621
2018/02/07,11:29:00,163.21,163.26,163.15,163.20,26621
2018/02/07,11:30:00,163.18,163.18,163.04,163.07,154798
2018/02/07,11:31:00,163.08,163.08,162.96,162.96,162993
2018/02/07,11:32:00,162.97,162.97,162.73,162.77,547349
2018/02/07,11:33:00,162.76,162.90,162.75,162.88,104182
2018/02/07,11:34:00,162.88,162.99,162.85,162.99,52153
2018/02/07,11:35:00,162.99,163.00,162.89,162.90,366585
2018/02/07,11:36:00,162.91,162.97,162.82,162.87,86401
2018/02/07,11:37:00,162.86,162.88,162.78,162.80,97493
2018/02/07,11:38:00,162.81,162.91,162.79,162.84,460427
2018/02/07,11:39:00,162.84,162.85,162.75,162.78,38994
2018/02/07,11:40:00,162.78,162.88,162.77,162.84,61638
2018/02/07,11:41:00,162.85,162.88,162.79,162.79,41299
2018/02/07,11:42:00,162.79,162.83,162.72,162.77,84880
2018/02/07,11:43:00,162.76,162.84,162.75,162.83,122387
2018/02/07,11:44:00,162.82,163.06,162.82,163.06,107062
2018/02/07,11:45:00,163.07,163.17,163.06,163.13,60970
2018/02/07,11:46:00,163.13,163.17,163.01,163.04,48373
2018/02/07,11:47:00,163.04,163.12,163.02,163.12,44644
2018/02/07,11:48:00,163.12,163.13,163.03,163.06,23076
2018/02/07,11:49:00,163.06,163.10,162.98,163.00,116644
2018/02/07,11:50:00,163.00,163.04,162.91,162.92,118096
2018/02/07,11:51:00,162.91,162.92,162.79,162.92,99402
2018/02/07,11:52:00,162.92,163.10,162.90,163.09,97108
2018/02/07,11:53:00,163.10,163.14,162.95,162.98,204431
2018/02/07,11:54:00,162.98,163.05,162.89,162.95,80435
2018/02/07,11:55:00,162.95,162.98,162.77,162.77,71613
2018/02/07,11:56:00,162.76,162.79,162.55,162.65,219783
2018/02/07,11:57:00,162.65,162.69,162.60,162.65,1107422
2018/02/07,11:58:00,162.65,162.76,162.60,162.74,159174
2018/02/07,11:59:00,162.74,162.88,162.71,162.81,111875
2018/02/07,12:00:00,162.81,162.96,162.81,162.92,99503
2018/02/07,12:01:00,162.93,162.96,162.85,162.96,103859
2018/02/07,12:02:00,162.95,163.00,162.86,162.91,80438
2018/02/07,12:03:00,162.91,162.93,162.81,162.91,71904
2018/02/07,12:04:00,162.91,162.91,162.77,162.78,67586
2018/02/07,12:05:00,162.79,162.92,162.79,162.82,68923
2018/02/07,12:06:00,162.82,162.87,162.74,162.83,78514
2018/02/07,12:07:00,162.83,162.84,162.69,162.74,139584
2018/02/07,12:08:00,162.74,162.84,162.70,162.71,91526
2018/02/07,12:09:00,162.71,162.73,162.66,162.67,73341
2018/02/07,12:10:00,162.68,162.73,162.63,162.73,71677
2018/02/07,12:11:00,162.73,162.79,162.69,162.75,63253
2018/02/07,12:12:00,162.76,162.83,162.72,162.76,55870
2018/02/07,12:13:00,162.77,162.87,162.76,162.85,56115
2018/02/07,12:14:00,162.86,162.86,162.77,162.79,112974
2018/02/07,12:15:00,162.79,162.81,162.72,162.79,62567
2018/02/07,12:16:00,162.79,162.80,162.68,162.68,61820
2018/02/07,12:17:00,162.69,162.73,162.59,162.59,933183
2018/02/07,12:18:00,162.59,162.60,162.48,162.49,164615
2018/02/07,12:19:00,162.49,162.57,162.46,162.49,90905
2018/02/07,12:20:00,162.49,162.58,162.46,162.57,71461
2018/02/07,12:21:00,162.58,162.60,162.38,162.38,79006
2018/02/07,12:22:00,162.38,162.51,162.38,162.50,62700
2018/02/07,12:23:00,162.50,162.58,162.49,162.52,99184
2018/02/07,12:24:00,162.53,162.53,162.43,162.45,108340
2018/02/07,12:25:00,162.45,162.53,162.39,162.53,112571
2018/02/07,12:26:00,162.53,162.59,162.53,162.56,442731
2018/02/07,12:27:00,162.54,162.57,162.43,162.46,123937
2018/02/07,12:28:00,162.46,162.46,162.38,162.42,133680
2018/02/07,12:29:00,162.43,162.49,162.42,162.46,75797
2018/02/07,12:30:00,162.46,162.62,162.45,162.59,61060
2018/02/07,12:31:00,162.60,162.67,162.56,162.61,38197
2018/02/07,12:32:00,162.61,162.63,162.39,162.39,111528
2018/02/07,12:33:00,162.38,162.43,162.36,162.43,73262
2018/02/07,12:34:00,162.43,162.43,162.28,162.28,101306
2018/02/07,12:35:00,162.28,162.28,162.14,162.17,107926
2018/02/07,12:36:00,162.16,162.17,162.05,162.13,95128
2018/02/07,12:37:00,162.13,162.14,162.00,162.08,117497
2018/02/07,12:38:00,162.07,162.11,162.02,162.04,84898
2018/02/07,12:39:00,162.05,162.06,161.92,161.93,150784
2018/02/07,12:40:00,161.93,162.03,161.92,161.98,485178
2018/02/07,12:41:00,161.98,162.03,161.97,161.99,27031
2018/02/07,12:42:00,161.99,162.07,161.97,162.02,489104
2018/02/07,12:43:00,162.03,162.17,162.03,162.08,83252
2018/02/07,12:44:00,162.08,162.21,162.08,162.15,60649
2018/02/07,12:45:00,162.16,162.19,162.08,162.13,42371
2018/02/07,12:46:00,162.13,162.27,162.09,162.21,123968
2018/02/07,12:47:00,162.22,162.30,162.16,162.17,101419
2018/02/07,12:48:00,162.16,162.17,161.82,161.82,309962
2018/02/07,12:49:00,161.84,161.84,161.67,161.71,225595
2018/02/07,12:50:00,161.71,161.71,161.45,161.52,307957
2018/02/07,12:51:00,161.52,161.77,161.45,161.68,934615
2018/02/07,12:52:00,161.68,161.92,161.68,161.87,60630
2018/02/07,12:53:00,161.87,161.88,161.67,161.74,139880
2018/02/07,12:54:00,161.74,161.86,161.71,161.79,72586
2018/02/07,12:55:00,161.75,161.79,161.60,161.63,106953
2018/02/07,12:56:00,161.63,161.80,161.61,161.80,115193
2018/02/07,12:57:00,161.80,161.83,161.70,161.77,98377
2018/02/07,12:58:00,161.76,161.85,161.70,161.81,71087
2018/02/07,12:59:00,161.81,161.84,161.74,161.76,93471
2018/02/07,13:00:00,161.75,161.76,161.57,161.60,123533
2018/02/07,13:01:00,161.60,161.90,161.60,161.81,250653
2018/02/07,13:02:00,161.84,161.85,161.55,161.68,1406353
2018/02/07,13:03:00,161.68,161.68,161.47,161.51,247180
2018/02/07,13:04:00,161.53,161.54,161.25,161.40,291374
2018/02/07,13:05:00,161.40,161.49,161.30,161.47,84221
2018/02/07,13:06:00,161.47,161.49,161.15,161.19,152994
2018/02/07,13:07:00,161.17,161.28,160.92,160.96,337856
2018/02/07,13:08:00,160.97,161.04,160.89,161.00,167115
2018/02/07,13:09:00,161.01,161.27,160.94,161.19,189018
2018/02/07,13:10:00,161.22,161.24,161.05,161.14,116155
2018/02/07,13:11:00,161.16,161.19,160.98,161.00,126173
2018/02/07,13:12:00,161.00,161.07,160.88,161.06,191100
2018/02/07,13:13:00,161.06,161.22,160.92,160.95,352026
2018/02/07,13:14:00,160.95,160.97,160.73,160.75,273159
2018/02/07,13:15:00,160.75,160.76,160.50,160.65,418101
2018/02/07,13:16:00,160.65,160.68,160.29,160.67,765916
2018/02/07,13:17:00,160.67,160.92,160.45,160.91,334554
2018/02/07,13:18:00,160.91,161.04,160.72,160.96,182211
2018/02/07,13:19:00,160.96,161.08,160.80,160.98,190459
2018/02/07,13:20:00,160.96,161.38,160.95,161.35,128582
2018/02/07,13:21:00,161.37,161.37,161.10,161.19,202074
2018/02/07,13:22:00,161.19,161.26,161.01,161.07,1678994
2018/02/07,13:23:00,161.05,161.21,160.99,161.01,103983
2018/02/07,13:24:00,161.01,161.01,160.59,160.77,310948
2018/02/07,13:25:00,160.77,160.90,160.71,160.90,181963
2018/02/07,13:26:00,160.89,161.10,160.64,160.65,157612
2018/02/07,13:27:00,160.65,160.95,160.63,160.69,214011
2018/02/07,13:28:00,160.69,160.88,160.63,160.70,136962
2018/02/07,13:29:00,160.70,160.89,160.67,160.87,124948
2018/02/07,13:30:00,160.87,161.20,160.87,161.17,202941
2018/02/07,13:31:00,161.16,161.21,160.97,161.00,130049
2018/02/07,13:32:00,161.00,161.27,161.00,161.26,139634
2018/02/07,13:33:00,161.26,161.32,161.04,161.09,146803
2018/02/07,13:34:00,161.09,161.28,161.07,161.15,85535
2018/02/07,13:35:00,161.14,161.33,161.14,161.27,59662
2018/02/07,13:36:00,161.27,161.36,161.21,161.35,83947
2018/02/07,13:37:00,161.35,161.59,161.34,161.56,151958
2018/02/07,13:38:00,161.57,161.86,161.55,161.85,210663
2018/02/07,13:39:00,161.84,161.98,161.70,161.76,235760
2018/02/07,13:40:00,161.76,161.83,161.62,161.65,189106
2018/02/07,13:41:00,161.65,161.80,161.64,161.78,213567
2018/02/07,13:42:00,161.79,161.79,161.62,161.77,91703
2018/02/07,13:43:00,161.76,161.80,161.67,161.69,106414
2018/02/07,13:44:00,161.69,161.82,161.67,161.82,460625
2018/02/07,13:45:00,161.82,161.96,161.79,161.90,77734
2018/02/07,13:46:00,161.91,161.93,161.75,161.88,147780
2018/02/07,13:47:00,161.88,161.88,161.70,161.83,102692
2018/02/07,13:48:00,161.83,161.85,161.65,161.65,151043
2018/02/07,13:49:00,161.65,161.77,161.63,161.73,483377
2018/02/07,13:50:00,161.72,161.75,161.51,161.52,133044
2018/02/07,13:51:00,161.51,161.55,161.37,161.39,112527
2018/02/07,13:52:00,161.37,161.51,161.37,161.50,98521
2018/02/07,13:53:00,161.50,161.50,161.31,161.39,144972
2018/02/07,13:54:00,161.39,161.44,161.28,161.40,77721
2018/02/07,13:55:00,161.39,161.54,161.36,161.46,40890
2018/02/07,13:56:00,161.46,161.50,161.34,161.45,178658
2018/02/07,13:57:00,161.45,161.51,161.39,161.46,94075
2018/02/07,13:58:00,161.45,161.56,161.45,161.51,167082
2018/02/07,13:59:00,161.51,161.60,161.42,161.54,43687
2018/02/07,14:00:00,161.56,161.76,161.55,161.68,132143
2018/02/07,14:01:00,161.70,161.71,161.50,161.56,191607
2018/02/07,14:02:00,161.55,161.55,161.11,161.12,167057
2018/02/07,14:03:00,161.12,161.22,161.02,161.12,116876
2018/02/07,14:04:00,161.13,161.23,161.06,161.17,56205
2018/02/07,14:05:00,161.17,161.20,160.98,161.17,108599
2018/02/07,14:06:00,161.16,161.29,161.16,161.25,81020
2018/02/07,14:07:00,161.25,161.44,161.25,161.30,112097
2018/02/07,14:08:00,161.29,161.34,161.20,161.24,80478
2018/02/07,14:09:00,161.24,161.30,161.06,161.14,108602
2018/02/07,14:10:00,161.14,161.21,161.04,161.10,114973
2018/02/07,14:11:00,161.09,161.25,161.09,161.22,179196
2018/02/07,14:12:00,161.22,161.44,161.22,161.44,92339
2018/02/07,14:13:00,161.44,161.52,161.36,161.42,103103
2018/02/07,14:14:00,161.43,161.54,161.38,161.52,59810
2018/02/07,14:15:00,161.52,161.53,161.42,161.49,45227
2018/02/07,14:16:00,161.49,161.59,161.39,161.53,44435
2018/02/07,14:17:00,161.50,161.58,161.44,161.48,35114
2018/02/07,14:18:00,161.48,161.60,161.48,161.59,44794
2018/02/07,14:19:00,161.59,161.61,161.49,161.51,51478
2018/02/07,14:20:00,161.51,161.60,161.44,161.60,42999
2018/02/07,14:21:00,161.60,161.72,161.59,161.71,42244
2018/02/07,14:22:00,161.72,161.80,161.65,161.68,46344
2018/02/07,14:23:00,161.68,161.81,161.68,161.74,45773
2018/02/07,14:24:00,161.76,161.83,161.73,161.83,86526
2018/02/07,14:25:00,161.82,161.83,161.53,161.53,102818
2018/02/07,14:26:00,161.53,161.57,161.47,161.57,68406
2018/02/07,14:27:00,161.57,161.69,161.57,161.65,28035
2018/02/07,14:28:00,161.66,161.69,161.61,161.65,23106
2018/02/07,14:29:00,161.65,161.70,161.61,161.69,38270
2018/02/07,14:30:00,161.70,161.87,161.69,161.84,93514
2018/02/07,14:31:00,161.84,161.87,161.76,161.76,76542
2018/02/07,14:32:00,161.76,161.82,161.72,161.77,43121
2018/02/07,14:33:00,161.76,161.85,161.72,161.83,55502
2018/02/07,14:34:00,161.83,161.84,161.71,161.75,64110
2018/02/07,14:35:00,161.75,161.86,161.75,161.83,69916
2018/02/07,14:36:00,161.82,161.83,161.71,161.81,48084
2018/02/07,14:37:00,161.82,161.91,161.81,161.90,32002
2018/02/07,14:38:00,161.90,161.91,161.81,161.85,48145
2018/02/07,14:39:00,161.86,161.87,161.71,161.71,146409
2018/02/07,14:40:00,161.71,161.74,161.45,161.47,204217
2018/02/07,14:41:00,161.47,161.54,161.35,161.39,132514
2018/02/07,14:42:00,161.42,161.52,161.35,161.38,110697
2018/02/07,14:43:00,161.37,161.43,161.30,161.31,93384
2018/02/07,14:44:00,161.31,161.38,161.24,161.27,151937
2018/02/07,14:45:00,161.28,161.34,161.21,161.25,1471485
2018/02/07,14:46:00,161.25,161.32,161.24,161.30,91493
2018/02/07,14:47:00,161.31,161.32,161.11,161.13,211129
2018/02/07,14:48:00,161.12,161.14,160.93,160.94,261884
2018/02/07,14:49:00,160.94,160.97,160.77,160.79,304389
2018/02/07,14:50:00,160.78,160.85,160.66,160.80,197941
2018/02/07,14:51:00,160.79,160.81,160.52,160.57,189897
2018/02/07,14:52:00,160.58,160.79,160.46,160.71,338281
2018/02/07,14:53:00,160.71,160.77,160.37,160.40,369649
2018/02/07,14:54:00,160.38,160.60,160.26,160.57,337745
2018/02/07,14:55:00,160.56,160.84,160.51,160.78,200426
2018/02/07,14:56:00,160.78,160.92,160.67,160.75,85178
2018/02/07,14:57:00,160.74,160.86,160.74,160.80,166873
2018/02/07,14:58:00,160.78,160.84,160.66,160.67,169032
2018/02/07,14:59:00,160.66,160.75,160.56,160.73,148633
2018/02/07,15:00:00,160.73,160.97,160.67,160.89,565028
2018/02/07,15:01:00,160.89,160.93,160.78,160.78,133765
2018/02/07,15:02:00,160.78,161.03,160.78,161.03,224840
2018/02/07,15:03:00,161.03,161.25,161.02,161.21,322293
2018/02/07,15:04:00,161.21,161.40,161.13,161.40,91581
2018/02/07,15:05:00,161.40,161.40,161.19,161.23,178708
2018/02/07,15:06:00,161.24,161.37,161.23,161.31,77421
2018/02/07,15:07:00,161.31,161.31,161.18,161.24,61750
2018/02/07,15:08:00,161.25,161.37,161.24,161.30,22987
2018/02/07,15:09:00,161.29,161.39,161.24,161.29,79799
2018/02/07,15:10:00,161.29,161.32,161.18,161.20,51169
2018/02/07,15:11:00,161.21,161.38,161.14,161.36,89924
2018/02/07,15:12:00,161.36,161.37,161.15,161.20,83469
2018/02/07,15:13:00,161.20,161.32,161.20,161.31,46417
2018/02/07,15:14:00,161.31,161.55,161.27,161.54,377346
2018/02/07,15:15:00,161.54,161.67,161.54,161.62,121758
2018/02/07,15:16:00,161.62,161.73,161.54,161.55,94914
2018/02/07,15:17:00,161.54,161.68,161.54,161.58,54323
2018/02/07,15:18:00,161.58,161.62,161.45,161.45,76526
2018/02/07,15:19:00,161.45,161.52,161.37,161.44,124203
2018/02/07,15:20:00,161.44,161.51,161.40,161.43,355690
2018/02/07,15:21:00,161.43,161.53,161.37,161.51,180890
2018/02/07,15:22:00,161.53,161.63,161.53,161.57,79551
2018/02/07,15:23:00,161.56,161.67,161.53,161.57,255905
2018/02/07,15:24:00,161.57,161.59,161.40,161.42,414835
2018/02/07,15:25:00,161.42,161.43,161.28,161.29,256238
2018/02/07,15:26:00,161.29,161.54,161.22,161.53,214523
2018/02/07,15:27:00,161.54,161.69,161.52,161.67,121922
2018/02/07,15:28:00,161.67,161.83,161.67,161.76,124989
2018/02/07,15:29:00,161.75,161.75,161.61,161.62,192479
2018/02/07,15:30:00,161.62,161.74,161.61,161.72,96380
2018/02/07,15:31:00,161.72,161.77,161.65,161.67,65242
2018/02/07,15:32:00,161.67,161.69,161.61,161.61,119460
2018/02/07,15:33:00,161.61,161.61,161.40,161.40,206199
2018/02/07,15:34:00,161.40,161.67,161.40,161.66,240551
2018/02/07,15:35:00,161.66,161.77,161.65,161.73,107152
2018/02/07,15:36:00,161.75,161.86,161.72,161.86,95796
2018/02/07,15:37:00,161.87,161.95,161.84,161.94,103412
2018/02/07,15:38:00,161.94,162.03,161.86,161.92,386527
2018/02/07,15:39:00,161.92,161.95,161.78,161.93,89373
2018/02/07,15:40:00,161.94,161.95,161.82,161.83,50152
2018/02/07,15:41:00,161.83,162.00,161.82,161.99,74736
2018/02/07,15:42:00,161.98,162.00,161.89,161.96,286822
2018/02/07,15:43:00,161.96,161.96,161.77,161.78,229164
2018/02/07,15:44:00,161.77,161.88,161.76,161.88,118045
2018/02/07,15:45:00,161.88,161.88,161.70,161.71,196275
2018/02/07,15:46:00,161.71,161.74,161.41,161.42,201534
2018/02/07,15:47:00,161.43,161.52,161.13,161.13,161397
2018/02/07,15:48:00,161.15,161.35,161.13,161.33,188117
2018/02/07,15:49:00,161.31,161.32,161.15,161.21,143589
2018/02/07,15:50:00,161.20,161.33,161.17,161.29,228054
2018/02/07,15:51:00,161.29,161.29,160.99,161.07,343323
2018/02/07,15:52:00,161.07,161.31,160.92,160.93,361634
2018/02/07,15:53:00,160.92,160.99,160.79,160.90,436631
2018/02/07,15:54:00,160.90,160.93,160.74,160.78,487513
2018/02/07,15:55:00,160.78,160.94,160.66,160.93,219388
2018/02/07,15:56:00,160.94,161.05,160.81,160.83,261091
2018/02/07,15:57:00,160.82,160.87,160.74,160.85,267956
2018/02/07,15:58:00,160.84,160.84,160.59,160.75,358340
2018/02/07,15:59:00,160.75,160.77,160.51,160.52,357122
2018/02/07,16:00:00,160.50,161.19,160.20,160.21,1027080
2018/02/08,09:31:00,160.69,160.78,160.45,160.74,207780
2018/02/08,09:32:00,160.75,160.80,160.54,160.59,212492
2018/02/08,09:33:00,160.59,160.78,160.59,160.66,156282
2018/02/08,09:34:00,160.67,160.69,160.26,160.28,280515
2018/02/08,09:35:00,160.29,160.44,160.21,160.40,188883
2018/02/08,09:36:00,160.39,160.55,160.22,160.47,169806
2018/02/08,09:37:00,160.46,160.50,160.24,160.33,196096
2018/02/08,09:38:00,160.34,160.42,160.26,160.36,128637
2018/02/08,09:39:00,160.37,160.65,160.36,160.59,198972
2018/02/08,09:40:00,160.59,160.63,160.36,160.51,139918
2018/02/08,09:41:00,160.50,160.58,160.33,160.34,182397
2018/02/08,09:42:00,160.36,160.56,160.33,160.38,97020
2018/02/08,09:43:00,160.38,160.38,160.03,160.08,269769
2018/02/08,09:44:00,160.07,160.10,159.89,159.96,284745
2018/02/08,09:45:00,159.95,160.12,159.71,159.74,339673
2018/02/08,09:46:00,159.76,159.80,159.67,159.73,185823
2018/02/08,09:47:00,159.74,159.86,159.69,159.74,207234
2018/02/08,09:48:00,159.74,159.79,159.57,159.58,288316
2018/02/08,09:49:00,159.58,159.66,159.44,159.51,222016
2018/02/08,09:50:00,159.50,159.81,159.50,159.74,283747
2018/02/08,09:51:00,159.77,159.77,159.40,159.54,310883
2018/02/08,09:52:00,159.54,159.84,159.54,159.77,269736
2018/02/08,09:53:00,159.77,160.04,159.69,159.92,221123
2018/02/08,09:54:00,159.95,160.10,159.88,160.06,146873
2018/02/08,09:55:00,160.06,160.12,159.99,160.11,148971
2018/02/08,09:56:00,160.11,160.23,160.10,160.12,120700
2018/02/08,09:57:00,160.12,160.44,160.12,160.42,251333
2018/02/08,09:58:00,160.42,160.42,160.16,160.19,190178
2018/02/08,09:59:00,160.17,160.29,160.13,160.25,62817
2018/02/08,10:00:00,160.21,160.21,159.88,159.93,110079
2018/02/08,10:01:00,159.91,159.98,159.59,159.61,285373
2018/02/08,10:02:00,159.61,159.79,159.52,159.75,187675
2018/02/08,10:03:00,159.75,159.89,159.65,159.85,87662
2018/02/08,10:04:00,159.85,159.96,159.70,159.89,108760
2018/02/08,10:05:00,159.91,160.06,159.63,159.77,374862
2018/02/08,10:06:00,159.76,159.96,159.73,159.93,159317
2018/02/08,10:07:00,159.93,160.17,159.92,160.04,223127
2018/02/08,10:08:00,160.04,160.10,159.89,159.94,123390
2018/02/08,10:09:00,159.94,160.24,159.94,160.22,230952
2018/02/08,10:10:00,160.22,160.29,160.16,160.25,101458
2018/02/08,10:11:00,160.27,160.27,160.03,160.07,121183
2018/02/08,10:12:00,160.07,160.13,159.92,159.95,111719
2018/02/08,10:13:00,159.95,160.12,159.89,159.89,83140
2018/02/08,10:14:00,159.90,160.10,159.87,160.03,139801
2018/02/08,10:15:00,160.05,160.12,159.92,160.04,149638
2018/02/08,10:16:00,160.04,160.32,159.98,160.28,188839
2018/02/08,10:17:00,160.28,160.32,160.17,160.29,112233
2018/02/08,10:18:00,160.29,160.36,160.20,160.24,73309
2018/02/08,10:19:00,160.23,160.23,160.00,160.15,126397
2018/02/08,10:20:00,160.14,160.21,159.86,159.93,194122
2018/02/08,10:21:00,159.94,160.06,159.90,159.94,45688
2018/02/08,10:22:00,159.94,159.96,159.66,159.76,252315
2018/02/08,10:23:00,159.76,159.82,159.69,159.74,101190
2018/02/08,10:24:00,159.76,159.80,159.63,159.77,113883
2018/02/08,10:25:00,159.76,159.94,159.71,159.94,205200
2018/02/08,10:26:00,159.93,160.00,159.78,159.86,123726
2018/02/08,10:27:00,159.87,159.88,159.64,159.80,99137
2018/02/08,10:28:00,159.83,159.83,159.52,159.60,104176
2018/02/08,10:29:00,159.60,159.63,159.46,159.55,129464
2018/02/08,10:30:00,159.56,159.56,159.29,159.44,227813
2018/02/08,10:31:00,159.44,159.51,159.28,159.47,224304
2018/02/08,10:32:00,159.47,159.60,159.39,159.49,232190
2018/02/08,10:33:00,159.49,159.52,159.40,159.40,72651
2018/02/08,10:34:00,159.40,159.60,159.25,159.51,279554
2018/02/08,10:35:00,159.53,159.57,159.28,159.36,68336
2018/02/08,10:36:00,159.34,159.49,159.28,159.28,69505
2018/02/08,10:37:00,159.28,159.33,159.08,159.10,147568
2018/02/08,10:38:00,159.10,159.16,159.00,159.05,152545
2018/02/08,10:39:00,159.04,159.31,158.96,159.26,229609
2018/02/08,10:40:00,159.26,159.36,159.11,159.27,169843
2018/02/08,10:41:00,159.28,159.38,159.23,159.34,82423
2018/02/08,10:42:00,159.34,159.48,159.26,159.47,84641
2018/02/08,10:43:00,159.47,159.50,159.32,159.34,91652
2018/02/08,10:44:00,159.33,159.38,159.16,159.25,91323
2018/02/08,10:45:00,159.24,159.25,159.09,159.09,99120
2018/02/08,10:46:00,159.08,159.08,158.88,158.88,498322
2018/02/08,10:47:00,158.89,158.94,158.77,158.87,151418
2018/02/08,10:48:00,158.87,158.92,158.72,158.89,221502
2018/02/08,10:49:00,158.90,158.97,158.64,158.73,182732
2018/02/08,10:50:00,158.75,158.82,158.69,158.72,109997
2018/02/08,10:51:00,158.73,158.73,158.47,158.50,332104
2018/02/08,10:52:00,158.51,158.62,158.37,158.38,1076069
2018/02/08,10:53:00,158.40,158.41,158.14,158.24,1040731
2018/02/08,10:54:00,158.24,158.38,158.14,158.15,378985
2018/02/08,10:55:00,158.16,158.25,157.96,158.09,618661
2018/02/08,10:56:00,158.09,158.09,157.62,157.86,460390
2018/02/08,10:57:00,157.86,158.08,157.70,158.07,1733670
2018/02/08,10:58:00,158.07,158.29,158.03,158.28,288142
2018/02/08,10:59:00,158.28,158.38,158.21,158.30,943826
2018/02/08,11:00:00,158.30,158.34,158.10,158.19,150668
2018/02/08,11:01:00,158.21,158.30,158.02,158.18,232190
2018/02/08,11:02:00,158.18,158.36,158.18,158.36,160561
2018/02/08,11:03:00,158.36,158.57,158.34,158.55,131656
2018/02/08,11:04:00,158.54,158.58,158.43,158.56,131201
2018/02/08,11:05:00,158.57,158.65,158.55,158.63,121808
2018/02/08,11:06:00,158.63,158.84,158.63,158.73,96977
2018/02/08,11:07:00,158.72,158.72,158.42,158.50,194972
2018/02/08,11:08:00,158.50,158.60,158.45,158.49,81993
2018/02/08,11:09:00,158.49,158.70,158.49,158.56,82039
2018/02/08,11:10:00,158.55,158.55,158.37,158.42,142296
2018/02/08,11:11:00,158.42,158.42,158.15,158.15,187569
2018/02/08,11:12:00,158.14,158.34,158.07,158.33,134442
2018/02/08,11:13:00,158.33,158.56,158.33,158.39,156919
2018/02/08,11:14:00,158.37,158.42,157.97,158.00,508569
2018/02/08,11:15:00,158.00,158.10,157.88,157.91,232038
2018/02/08,11:16:00,157.92,158.15,157.90,157.94,223668
2018/02/08,11:17:00,157.94,157.95,157.68,157.68,281087
2018/02/08,11:18:00,157.68,157.98,157.68,157.91,236784
2018/02/08,11:19:00,157.91,157.93,157.70,157.79,119213
2018/02/08,11:20:00,157.80,157.82,157.53,157.70,222717
2018/02/08,11:21:00,157.71,157.82,157.53,157.64,529111
2018/02/08,11:22:00,157.64,157.67,157.46,157.51,161437
2018/02/08,11:23:00,157.50,157.51,157.38,157.45,185786
2018/02/08,11:24:00,157.47,157.55,157.32,157.33,152801
2018/02/08,11:25:00,157.35,157.44,157.26,157.43,191926
2018/02/08,11:26:00,157.43,157.60,157.38,157.46,190484
2018/02/08,11:27:00,157.46,157.48,157.28,157.35,160313
2018/02/08,11:28:00,157.35,157.48,157.33,157.35,189698
2018/02/08,11:29:00,157.34,157.72,157.34,157.69,225471
2018/02/08,11:30:00,157.69,157.72,157.48,157.51,154421
2018/02/08,11:31:00,157.51,157.80,157.40,157.70,256321
2018/02/08,11:32:00,157.70,157.70,157.32,157.34,190074
2018/02/08,11:33:00,157.34,157.56,157.29,157.55,236578
2018/02/08,11:34:00,157.55,157.69,157.55,157.65,187338
2018/02/08,11:35:00,157.67,157.89,157.60,157.87,191442
2018/02/08,11:36:00,157.87,158.06,157.81,158.05,598015
2018/02/08,11:37:00,158.06,158.10,157.86,157.89,214992
2018/02/08,11:38:00,157.89,157.94,157.75,157.83,108537
2018/02/08,11:39:00,157.83,158.07,157.74,158.05,80607
2018/02/08,11:40:00,158.06,158.36,158.01,158.17,799381
2018/02/08,11:41:00,158.17,158.21,157.99,158.00,93399
2018/02/08,11:42:00,157.99,158.08,157.84,157.86,109836
2018/02/08,11:43:00,157.86,157.99,157.82,157.82,95366
2018/02/08,11:44:00,157.82,157.82,157.67,157.70,123389
2018/02/08,11:45:00,157.70,158.00,157.70,157.89,140110
2018/02/08,11:46:00,157.88,158.04,157.68,158.01,455914
2018/02/08,11:47:00,158.01,158.14,157.84,157.87,167792
2018/02/08,11:48:00,157.85,158.01,157.78,157.88,156744
2018/02/08,11:49:00,157.88,157.88,157.63,157.67,187730
2018/02/08,11:50:00,157.68,157.87,157.68,157.83,102226
2018/02/08,11:51:00,157.81,158.21,157.81,158.16,210477
2018/02/08,11:52:00,158.13,158.27,158.08,158.25,89381
2018/02/08,11:53:00,158.25,158.65,158.23,158.58,263685
2018/02/08,11:54:00,158.59,158.62,158.41,158.44,207123
2018/02/08,11:55:00,158.44,158.54,158.41,158.44,58322
2018/02/08,11:56:00,158.47,158.54,158.37,158.53,156527
2018/02/08,11:57:00,158.53,158.53,158.23,158.27,165157
2018/02/08,11:58:00,158.28,158.46,158.26,158.39,40474
2018/02/08,11:59:00,158.39,158.44,158.22,158.24,126656
2018/02/08,12:00:00,158.24,158.34,158.18,158.20,72366
2018/02/08,12:01:00,158.19,158.25,158.07,158.18,75529
2018/02/08,12:02:00,158.18,158.40,158.17,158.29,176024
2018/02/08,12:03:00,158.31,158.40,158.24,158.32,49100
2018/02/08,12:04:00,158.32,158.43,158.29,158.35,47796
2018/02/08,12:05:00,158.35,158.40,158.24,158.40,97925
2018/02/08,12:06:00,158.40,158.53,158.29,158.29,96814
2018/02/08,12:07:00,158.31,158.31,158.14,158.14,73069
2018/02/08,12:08:00,158.14,158.21,158.08,158.18,128273
2018/02/08,12:09:00,158.18,158.19,158.04,158.10,119980
2018/02/08,12:10:00,158.11,158.12,157.97,157.99,92044
2018/02/08,12:11:00,157.99,158.00,157.89,157.92,117818
2018/02/08,12:12:00,157.91,157.97,157.84,157.89,64563
2018/02/08,12:13:00,157.89,158.05,157.89,157.92,71550
2018/02/08,12:14:00,157.91,157.96,157.73,157.87,137786
2018/02/08,12:15:00,157.88,157.98,157.78,157.79,865896
2018/02/08,12:16:00,157.79,157.86,157.71,157.79,64488
2018/02/08,12:17:00,157.79,157.88,157.75,157.84,103490
2018/02/08,12:18:00,157.84,157.84,157.62,157.66,134922
2018/02/08,12:19:00,157.66,157.67,157.50,157.60,141749
2018/02/08,12:20:00,157.60,157.70,157.52,157.53,250365
2018/02/08,12:21:00,157.53,157.53,157.34,157.35,689799
2018/02/08,12:22:00,157.35,157.37,157.18,157.26,241582
2018/02/08,12:23:00,157.26,157.26,157.06,157.23,212019
2018/02/08,12:24:00,157.23,157.27,157.06,157.19,118573
2018/02/08,12:25:00,157.19,157.21,157.06,157.11,172927
2018/02/08,12:26:00,157.11,157.11,156.90,156.94,1053540
2018/02/08,12:27:00,156.95,157.00,156.79,156.86,223792
2018/02/08,12:28:00,156.86,157.05,156.73,157.05,236248
2018/02/08,12:29:00,157.03,157.28,157.03,157.19,190504
2018/02/08,12:30:00,157.19,157.19,156.97,157.18,127243
2018/02/08,12:31:00,157.20,157.34,157.15,157.32,372150
2018/02/08,12:32:00,157.34,157.44,157.27,157.35,182005
2018/02/08,12:33:00,157.35,157.35,157.06,157.08,103065
2018/02/08,12:34:00,157.08,157.09,156.89,156.89,99687
2018/02/08,12:35:00,156.88,157.02,156.78,156.99,180508
2018/02/08,12:36:00,156.99,157.01,156.80,157.01,123458
2018/02/08,12:37:00,157.01,157.23,157.01,157.23,169530
2018/02/08,12:38:00,157.23,157.29,157.13,157.14,116429
2018/02/08,12:39:00,157.14,157.17,156.94,157.17,118500
2018/02/08,12:40:00,157.17,157.26,156.97,157.06,143096
2018/02/08,12:41:00,157.08,157.41,157.03,157.40,148014
2018/02/08,12:42:00,157.41,157.65,157.29,157.61,224974
2018/02/08,12:43:00,157.61,157.68,157.38,157.38,252738
2018/02/08,12:44:00,157.37,157.39,157.21,157.32,201526
2018/02/08,12:45:00,157.31,157.32,157.03,157.10,119239
2018/02/08,12:46:00,157.10,157.14,156.80,156.89,144934
2018/02/08,12:47:00,156.90,156.94,156.62,156.66,161803
2018/02/08,12:48:00,156.66,156.76,156.45,156.46,293206
2018/02/08,12:49:00,156.45,156.71,156.38,156.65,376070
2018/02/08,12:50:00,156.64,156.71,156.54,156.59,112708
2018/02/08,12:51:00,156.59,156.60,156.28,156.30,156197
2018/02/08,12:52:00,156.31,156.35,156.09,156.15,263606
2018/02/08,12:53:00,156.14,156.23,156.10,156.12,191971
2018/02/08,12:54:00,156.13,156.13,155.90,155.95,273321
2018/02/08,12:55:00,155.94,156.04,155.83,155.94,1103092
2018/02/08,12:56:00,155.94,155.99,155.68,155.69,178798
2018/02/08,12:57:00,155.69,155.74,155.58,155.69,351858
2018/02/08,12:58:00,155.70,156.07,155.68,155.96,510020
2018/02/08,12:59:00,155.96,156.05,155.88,156.02,250610
2018/02/08,13:00:00,156.02,156.41,156.00,156.32,1345564
2018/02/08,13:01:00,156.33,156.35,156.04,156.35,549032
2018/02/08,13:02:00,156.34,156.59,156.33,156.53,273076
2018/02/08,13:03:00,156.53,156.54,155.95,156.12,339017
2018/02/08,13:04:00,156.11,156.39,156.07,156.16,112579
2018/02/08,13:05:00,156.14,156.40,156.09,156.33,152179
2018/02/08,13:06:00,156.33,156.40,156.17,156.37,144485
2018/02/08,13:07:00,156.37,156.37,156.05,156.13,156282
2018/02/08,13:08:00,156.13,156.52,156.09,156.46,132656
2018/02/08,13:09:00,156.47,156.82,156.36,156.82,153320
2018/02/08,13:10:00,156.83,156.98,156.62,156.76,172601
2018/02/08,13:11:00,156.77,157.04,156.72,156.94,194737
2018/02/08,13:12:00,156.93,156.95,156.65,156.77,261790
2018/02/08,13:13:00,156.77,156.96,156.50,156.90,407069
2018/02/08,13:14:00,156.89,156.98,156.70,156.81,225098
2018/02/08,13:15:00,156.82,156.82,156.62,156.72,530486
2018/02/08,13:16:00,156.72,157.02,156.67,157.00,100848
2018/02/08,13:17:00,157.00,157.18,156.94,157.18,159400
2018/02/08,13:18:00,157.18,157.36,157.15,157.32,242283
2018/02/08,13:19:00,157.32,157.32,157.02,157.03,149029
2018/02/08,13:20:00,157.03,157.24,156.98,157.18,124217
2018/02/08,13:21:00,157.18,157.45,157.08,157.40,195869
2018/02/08,13:22:00,157.41,157.50,157.23,157.25,171944
2018/02/08,13:23:00,157.28,157.37,157.20,157.24,332757
2018/02/08,13:24:00,157.24,157.31,156.87,156.87,219079
2018/02/08,13:25:00,156.89,157.14,156.82,157.04,105837
2018/02/08,13:26:00,157.04,157.09,156.85,156.91,56217
2018/02/08,13:27:00,156.91,157.07,156.85,156.85,101615
2018/02/08,13:28:00,156.84,156.98,156.68,156.68,125283
2018/02/08,13:29:00,156.70,156.70,156.45,156.64,148853
2018/02/08,13:30:00,156.64,156.76,156.46,156.46,49197
2018/02/08,13:31:00,156.46,156.68,156.38,156.60,109493
2018/02/08,13:32:00,156.60,156.80,156.54,156.70,61746
2018/02/08,13:33:00,156.70,156.72,156.43,156.56,99395
2018/02/08,13:34:00,156.56,156.72,156.45,156.56,76733
2018/02/08,13:35:00,156.57,156.81,156.50,156.78,95270
2018/02/08,13:36:00,156.78,157.15,156.78,157.14,142900
2018/02/08,13:37:00,157.14,157.15,156.94,157.03,127903
2018/02/08,13:38:00,157.05,157.27,157.04,157.25,109686
2018/02/08,13:39:00,157.25,157.33,157.16,157.33,768188
2018/02/08,13:40:00,157.36,157.48,157.25,157.47,115170
2018/02/08,13:41:00,157.47,157.67,157.42,157.44,186630
2018/02/08,13:42:00,157.44,157.61,157.23,157.41,141534
2018/02/08,13:43:00,157.44,157.62,157.36,157.49,149365
2018/02/08,13:44:00,157.50,157.53,157.34,157.50,158660
2018/02/08,13:45:00,157.50,157.78,157.50,157.78,209460
2018/02/08,13:46:00,157.78,158.11,157.73,158.05,253115
2018/02/08,13:47:00,158.05,158.14,157.91,158.13,227077
2018/02/08,13:48:00,158.13,158.14,157.79,157.80,187315
2018/02/08,13:49:00,157.81,157.92,157.70,157.91,125381
2018/02/08,13:50:00,157.91,157.91,157.63,157.67,496661
2018/02/08,13:51:00,157.69,157.83,157.66,157.76,56056
2018/02/08,13:52:00,157.76,157.92,157.64,157.70,80210
2018/02/08,13:53:00,157.70,157.90,157.58,157.90,151274
2018/02/08,13:54:00,157.90,158.06,157.85,158.05,89193
2018/02/08,13:55:00,158.05,158.11,157.94,157.99,130782
2018/02/08,13:56:00,157.99,158.07,157.72,157.81,106235
2018/02/08,13:57:00,157.82,157.84,157.45,157.52,122967
2018/02/08,13:58:00,157.50,157.82,157.44,157.82,107152
2018/02/08,13:59:00,157.83,157.87,157.70,157.85,110278
2018/02/08,14:00:00,157.85,157.94,157.76,157.81,44352
2018/02/08,14:01:00,157.79,157.81,157.48,157.48,107230
2018/02/08,14:02:00,157.49,157.52,157.30,157.37,118810
2018/02/08,14:03:00,157.37,157.47,157.25,157.34,98675
2018/02/08,14:04:00,157.34,157.45,157.29,157.33,50970
2018/02/08,14:05:00,157.33,157.33,157.08,157.10,534823
2018/02/08,14:06:00,157.12,157.39,157.12,157.32,80936
2018/02/08,14:07:00,157.32,157.32,157.14,157.15,42639
2018/02/08,14:08:00,157.15,157.40,157.05,157.40,212938
2018/02/08,14:09:00,157.40,157.53,157.29,157.31,98010
2018/02/08,14:10:00,157.32,157.51,157.31,157.49,56089
2018/02/08,14:11:00,157.53,157.77,157.49,157.63,225366
2018/02/08,14:12:00,157.63,157.67,157.42,157.47,86697
2018/02/08,14:13:00,157.46,157.70,157.40,157.59,104229
2018/02/08,14:14:00,157.59,157.67,157.44,157.67,73196
2018/02/08,14:15:00,157.67,157.70,157.50,157.57,33448
2018/02/08,14:16:00,157.54,157.59,157.34,157.35,49395
2018/02/08,14:17:00,157.36,157.91,157.35,157.87,165821
2018/02/08,14:18:00,157.87,158.00,157.80,157.97,68795
2018/02/08,14:19:00,157.96,157.98,157.74,157.79,71499
2018/02/08,14:20:00,157.78,157.85,157.62,157.69,120059
2018/02/08,14:21:00,157.69,157.86,157.67,157.75,106807
2018/02/08,14:22:00,157.75,157.75,157.59,157.64,179295
2018/02/08,14:23:00,157.64,157.64,157.35,157.49,104493
2018/02/08,14:24:00,157.49,157.53,157.23,157.26,116296
2018/02/08,14:25:00,157.25,157.45,157.25,157.36,55726
2018/02/08,14:26:00,157.36,157.36,157.10,157.16,72746
2018/02/08,14:27:00,157.14,157.27,157.11,157.22,59170
2018/02/08,14:28:00,157.21,157.22,156.86,156.94,173714
2018/02/08,14:29:00,156.95,157.15,156.92,156.94,98952
2018/02/08,14:30:00,156.94,156.99,156.78,156.93,123608
2018/02/08,14:31:00,156.92,156.92,156.57,156.58,438306
2018/02/08,14:32:00,156.58,156.93,156.47,156.88,732018
2018/02/08,14:33:00,156.88,156.88,156.60,156.69,93112
2018/02/08,14:34:00,156.69,156.85,156.68,156.84,40349
2018/02/08,14:35:00,156.82,156.82,156.59,156.60,60482
2018/02/08,14:36:00,156.60,156.70,156.54,156.60,78651
2018/02/08,14:37:00,156.60,156.64,156.37,156.39,149399
2018/02/08,14:38:00,156.38,156.77,156.36,156.75,131359
2018/02/08,14:39:00,156.73,156.79,156.56,156.78,101821
2018/02/08,14:40:00,156.77,157.01,156.69,157.01,314168
2018/02/08,14:41:00,157.01,157.01,156.68,156.83,151250
2018/02/08,14:42:00,156.83,156.85,156.57,156.67,62457
2018/02/08,14:43:00,156.69,156.82,156.57,156.69,163312
2018/02/08,14:44:00,156.70,156.75,156.61,156.64,65808
2018/02/08,14:45:00,156.65,156.71,156.54,156.54,106813
2018/02/08,14:46:00,156.54,157.03,156.44,156.92,283677
2018/02/08,14:47:00,156.91,156.92,156.68,156.71,49950
2018/02/08,14:48:00,156.70,156.83,156.67,156.82,51760
2018/02/08,14:49:00,156.82,156.82,156.63,156.66,36882
2018/02/08,14:50:00,156.66,156.81,156.64,156.77,50927
2018/02/08,14:51:00,156.77,156.83,156.64,156.67,465366
2018/02/08,14:52:00,156.67,156.68,156.46,156.48,210077
2018/02/08,14:53:00,156.48,156.49,156.23,156.28,171592
2018/02/08,14:54:00,156.28,156.41,156.21,156.32,131258
2018/02/08,14:55:00,156.33,156.40,156.15,156.27,80648
2018/02/08,14:56:00,156.27,156.27,155.98,156.03,224002
2018/02/08,14:57:00,156.02,156.40,156.00,156.27,246612
2018/02/08,14:58:00,156.27,156.32,156.17,156.28,547729
2018/02/08,14:59:00,156.28,156.43,156.21,156.36,72443
2018/02/08,15:00:00,156.36,156.42,156.27,156.36,59610
2018/02/08,15:01:00,156.36,156.46,156.12,156.32,105908
2018/02/08,15:02:00,156.32,156.76,156.23,156.70,223973
2018/02/08,15:03:00,156.70,156.78,156.53,156.65,72460
2018/02/08,15:04:00,156.65,156.91,156.52,156.91,89189
2018/02/08,15:05:00,156.91,156.91,156.74,156.90,62518
2018/02/08,15:06:00,156.89,156.98,156.70,156.81,108670
2018/02/08,15:07:00,156.81,156.81,156.49,156.61,99536
2018/02/08,15:08:00,156.61,156.61,156.48,156.51,67947
2018/02/08,15:09:00,156.49,156.54,156.36,156.42,71699
2018/02/08,15:10:00,156.41,156.59,156.20,156.22,94093
2018/02/08,15:11:00,156.22,156.30,156.10,156.25,94058
2018/02/08,15:12:00,156.27,156.38,156.16,156.35,380185
2018/02/08,15:13:00,156.34,156.34,156.07,156.13,56236
2018/02/08,15:14:00,156.13,156.20,155.92,155.95,316865
2018/02/08,15:15:00,155.95,156.26,155.94,156.14,137635
2018/02/08,15:16:00,156.14,156.43,156.14,156.41,101251
2018/02/08,15:17:00,156.40,156.40,156.12,156.15,86306
2018/02/08,15:18:00,156.15,156.32,156.07,156.13,122414
2018/02/08,15:19:00,156.14,156.32,156.13,156.13,110316
2018/02/08,15:20:00,156.14,156.17,155.97,156.07,100001
2018/02/08,15:21:00,156.07,156.10,155.77,155.89,148646
2018/02/08,15:22:00,155.89,156.24,155.89,156.09,204877
2018/02/08,15:23:00,156.09,156.50,156.09,156.43,178965
2018/02/08,15:24:00,156.43,156.43,156.21,156.40,109382
2018/02/08,15:25:00,156.41,156.42,156.20,156.22,80130
2018/02/08,15:26:00,156.22,156.73,156.20,156.58,114632
2018/02/08,15:27:00,156.58,156.71,156.52,156.65,78948
2018/02/08,15:28:00,156.67,156.73,156.58,156.73,92072
2018/02/08,15:29:00,156.72,156.76,156.55,156.56,104215
2018/02/08,15:30:00,156.55,156.56,156.20,156.20,171478
2018/02/08,15:31:00,156.20,156.47,156.13,156.37,337095
2018/02/08,15:32:00,156.37,156.38,155.92,155.92,308884
2018/02/08,15:33:00,155.92,156.10,155.84,155.93,1057446
2018/02/08,15:34:00,155.93,156.10,155.85,155.96,168595
2018/02/08,15:35:00,155.96,155.99,155.65,155.68,191701
2018/02/08,15:36:00,155.68,155.82,155.56,155.64,287641
2018/02/08,15:37:00,155.64,155.77,155.59,155.70,114953
2018/02/08,15:38:00,155.70,155.70,155.30,155.33,493995
2018/02/08,15:39:00,155.35,155.47,155.25,155.33,928998
2018/02/08,15:40:00,155.33,155.46,155.31,155.34,192524
2018/02/08,15:41:00,155.33,155.33,155.04,155.33,511706
2018/02/08,15:42:00,155.31,155.39,155.19,155.26,430671
2018/02/08,15:43:00,155.26,155.33,155.00,155.01,398938
2018/02/08,15:44:00,155.01,155.16,154.94,155.03,759105
2018/02/08,15:45:00,155.03,155.78,155.03,155.76,443452
2018/02/08,15:46:00,155.76,155.76,154.95,155.06,549074
2018/02/08,15:47:00,155.09,155.24,154.89,154.89,417227
2018/02/08,15:48:00,154.89,155.28,154.87,154.97,439792
2018/02/08,15:49:00,154.97,155.32,154.94,155.12,914337
2018/02/08,15:50:00,155.14,155.25,155.06,155.22,767162
2018/02/08,15:51:00,155.21,155.21,154.85,155.03,590574
2018/02/08,15:52:00,155.03,155.03,154.65,154.79,503164
2018/02/08,15:53:00,154.79,154.86,154.49,154.50,567210
2018/02/08,15:54:00,154.50,154.68,154.50,154.51,472258
2018/02/08,15:55:00,154.52,154.86,154.47,154.83,384416
2018/02/08,15:56:00,154.83,154.95,154.65,154.69,673754
2018/02/08,15:57:00,154.66,154.70,154.52,154.65,567931
2018/02/08,15:58:00,154.60,154.63,154.42,154.43,791768
2018/02/08,15:59:00,154.42,154.42,154.18,154.19,512001
2018/02/08,16:00:00,154.06,155.03,153.45,153.45,2573050
2018/02/09,09:31:00,155.66,155.83,155.53,155.53,616621
2018/02/09,09:32:00,155.53,156.06,155.52,156.05,456052
2018/02/09,09:33:00,156.06,156.32,155.99,156.28,445165
2018/02/09,09:34:00,156.28,156.34,155.93,156.12,442887
2018/02/09,09:35:00,156.11,156.20,155.87,155.88,367724
2018/02/09,09:36:00,155.88,156.02,155.83,155.88,242722
2018/02/09,09:37:00,155.88,155.89,155.67,155.71,240510
2018/02/09,09:38:00,155.71,155.75,155.33,155.34,378842
2018/02/09,09:39:00,155.33,155.58,155.31,155.46,351535
2018/02/09,09:40:00,155.46,155.52,154.90,154.96,341476
2018/02/09,09:41:00,154.96,155.03,154.71,154.89,422826
2018/02/09,09:42:00,154.89,155.27,154.79,155.20,399474
2018/02/09,09:43:00,155.20,155.49,155.10,155.48,303949
2018/02/09,09:44:00,155.48,155.60,155.24,155.59,342615
2018/02/09,09:45:00,155.59,155.77,155.53,155.71,247844
2018/02/09,09:46:00,155.72,155.80,155.47,155.52,249458
2018/02/09,09:47:00,155.52,155.81,155.38,155.78,301977
2018/02/09,09:48:00,155.78,156.10,155.78,156.08,205817
2018/02/09,09:49:00,156.09,156.16,155.67,155.74,227761
2018/02/09,09:50:00,155.74,155.87,155.53,155.63,260547
2018/02/09,09:51:00,155.62,155.79,155.28,155.51,316652
2018/02/09,09:52:00,155.51,155.61,155.41,155.53,127747
2018/02/09,09:53:00,155.53,155.86,155.48,155.78,177832
2018/02/09,09:54:00,155.79,156.05,155.77,155.88,121384
2018/02/09,09:55:00,155.90,156.21,155.88,156.20,100640
2018/02/09,09:56:00,156.21,156.26,155.99,156.04,252050
2018/02/09,09:57:00,156.04,156.44,156.02,156.39,169221
2018/02/09,09:58:00,156.39,156.46,155.98,156.04,264451
2018/02/09,09:59:00,156.04,156.21,155.90,155.93,229350
2018/02/09,10:00:00,155.93,156.20,155.74,155.90,248718
2018/02/09,10:01:00,155.89,156.14,155.83,156.08,227410
2018/02/09,10:02:00,156.09,156.33,156.09,156.27,125798
2018/02/09,10:03:00,156.29,156.32,156.04,156.04,284168
2018/02/09,10:04:00,156.04,156.14,155.70,155.82,286549
2018/02/09,10:05:00,155.81,155.81,155.37,155.38,912133
2018/02/09,10:06:00,155.38,155.60,155.34,155.50,181048
2018/02/09,10:07:00,155.50,155.63,155.23,155.24,630739
2018/02/09,10:08:00,155.23,155.36,155.10,155.36,289897
2018/02/09,10:09:00,155.36,155.41,154.97,155.29,360018
2018/02/09,10:10:00,155.29,155.44,155.17,155.30,198981
2018/02/09,10:11:00,155.30,155.42,155.19,155.33,209254
2018/02/09,10:12:00,155.33,155.35,155.00,155.08,209145
2018/02/09,10:13:00,155.08,155.33,154.97,155.10,203687
2018/02/09,10:14:00,155.09,155.20,154.95,154.97,237637
2018/02/09,10:15:00,154.97,155.13,154.85,154.91,501740
2018/02/09,10:16:00,154.91,154.95,154.71,154.78,280838
2018/02/09,10:17:00,154.79,155.24,154.78,155.16,138166
2018/02/09,10:18:00,155.13,155.46,155.09,155.31,197770
2018/02/09,10:19:00,155.31,155.43,155.19,155.40,140499
2018/02/09,10:20:00,155.39,155.44,155.24,155.42,69015
2018/02/09,10:21:00,155.42,155.50,155.23,155.29,118933
2018/02/09,10:22:00,155.29,155.49,155.26,155.41,53642
2018/02/09,10:23:00,155.40,155.50,155.22,155.39,86370
2018/02/09,10:24:00,155.41,155.60,155.38,155.53,112298
2018/02/09,10:25:00,155.53,155.57,155.25,155.33,158174
2018/02/09,10:26:00,155.32,155.71,155.31,155.70,126615
2018/02/09,10:27:00,155.70,155.92,155.49,155.89,188787
2018/02/09,10:28:00,155.89,155.94,155.70,155.73,101815
2018/02/09,10:29:00,155.73,155.85,155.65,155.68,64880
2018/02/09,10:30:00,155.68,155.69,155.41,155.44,140750
2018/02/09,10:31:00,155.44,155.49,155.24,155.43,177470
2018/02/09,10:32:00,155.42,155.55,155.31,155.53,74559
2018/02/09,10:33:00,155.53,155.64,155.40,155.52,76392
2018/02/09,10:34:00,155.53,155.75,155.45,155.62,95732
2018/02/09,10:35:00,155.64,155.78,155.55,155.62,58517
2018/02/09,10:36:00,155.63,155.64,155.42,155.42,185152
2018/02/09,10:37:00,155.42,155.43,155.25,155.29,224224
2018/02/09,10:38:00,155.29,155.48,155.21,155.38,167121
2018/02/09,10:39:00,155.38,155.38,154.98,155.00,154533
2018/02/09,10:40:00,154.99,155.12,154.87,154.88,152650
2018/02/09,10:41:00,154.88,154.88,154.52,154.68,360600
2018/02/09,10:42:00,154.65,154.74,154.25,154.45,219822
2018/02/09,10:43:00,154.47,154.60,154.33,154.39,129576
2018/02/09,10:44:00,154.39,154.52,154.38,154.40,222868
2018/02/09,10:45:00,154.40,154.45,154.05,154.17,226864
2018/02/09,10:46:00,154.19,154.22,153.89,153.94,457286
2018/02/09,10:47:00,153.94,154.09,153.61,153.62,279435
2018/02/09,10:48:00,153.62,153.70,153.39,153.43,368249
2018/02/09,10:49:00,153.42,153.48,153.11,153.11,524659
2018/02/09,10:50:00,153.11,153.50,153.07,153.46,476854
2018/02/09,10:51:00,153.47,153.57,153.24,153.55,190142
2018/02/09,10:52:00,153.55,153.85,153.55,153.84,622510
2018/02/09,10:53:00,153.83,154.15,153.83,154.14,697008
2018/02/09,10:54:00,154.13,154.30,154.01,154.28,229536
2018/02/09,10:55:00,154.28,154.66,154.26,154.51,380821
2018/02/09,10:56:00,154.51,154.80,154.40,154.41,722461
2018/02/09,10:57:00,154.41,154.77,154.40,154.69,223861
2018/02/09,10:58:00,154.68,154.76,154.34,154.40,306675
2018/02/09,10:59:00,154.40,154.54,154.32,154.40,370218
2018/02/09,11:00:00,154.39,154.42,153.99,154.20,179918
2018/02/09,11:01:00,154.22,154.52,154.05,154.34,251939
2018/02/09,11:02:00,154.34,154.69,154.34,154.58,171984
2018/02/09,11:03:00,154.59,154.68,154.48,154.54,139084
2018/02/09,11:04:00,154.55,154.99,154.45,154.92,259277
2018/02/09,11:05:00,154.92,155.12,154.91,154.97,282224
2018/02/09,11:06:00,154.97,155.11,154.63,154.72,290628
2018/02/09,11:07:00,154.72,154.82,154.48,154.67,216008
2018/02/09,11:08:00,154.66,154.85,154.66,154.74,105076
2018/02/09,11:09:00,154.72,154.86,154.59,154.70,96012
2018/02/09,11:10:00,154.70,154.71,154.50,154.56,125787
2018/02/09,11:11:00,154.56,154.88,154.47,154.85,118949
2018/02/09,11:12:00,154.85,154.87,154.51,154.56,147722
2018/02/09,11:13:00,154.55,154.76,154.46,154.75,121694
2018/02/09,11:14:00,154.75,154.79,154.52,154.61,87088
2018/02/09,11:15:00,154.61,154.73,154.51,154.59,75566
2018/02/09,11:16:00,154.59,154.61,154.09,154.13,189418
2018/02/09,11:17:00,154.14,154.15,153.84,153.84,264137
2018/02/09,11:18:00,153.83,153.98,153.71,153.82,146051
2018/02/09,11:19:00,153.82,153.85,153.57,153.60,241758
2018/02/09,11:20:00,153.60,154.21,153.59,154.04,266443
2018/02/09,11:21:00,154.04,154.25,153.95,154.19,129184
2018/02/09,11:22:00,154.18,154.35,154.09,154.23,454747
2018/02/09,11:23:00,154.23,154.32,153.86,153.94,138514
2018/02/09,11:24:00,153.94,154.17,153.93,153.97,317721
2018/02/09,11:25:00,153.97,153.97,153.54,153.57,137761
2018/02/09,11:26:00,153.57,153.83,153.50,153.51,253359
2018/02/09,11:27:00,153.52,153.73,153.52,153.67,101029
2018/02/09,11:28:00,153.69,153.87,153.69,153.87,161602
2018/02/09,11:29:00,153.87,154.02,153.82,153.94,110591
2018/02/09,11:30:00,153.93,153.97,153.74,153.89,61161
2018/02/09,11:31:00,153.88,154.11,153.80,153.82,146708
2018/02/09,11:32:00,153.82,154.02,153.80,153.91,123714
2018/02/09,11:33:00,153.91,153.97,153.72,153.87,169539
2018/02/09,11:34:00,153.88,154.29,153.79,154.14,157502
2018/02/09,11:35:00,154.14,154.22,154.08,154.22,111687
2018/02/09,11:36:00,154.22,154.24,154.06,154.16,65995
2018/02/09,11:37:00,154.16,154.52,154.15,154.43,135436
2018/02/09,11:38:00,154.42,154.58,154.32,154.35,102434
2018/02/09,11:39:00,154.36,154.44,154.31,154.32,71634
2018/02/09,11:40:00,154.32,154.35,154.18,154.25,113441
2018/02/09,11:41:00,154.26,154.30,154.10,154.27,112880
2018/02/09,11:42:00,154.27,154.27,154.11,154.11,68678
2018/02/09,11:43:00,154.14,154.27,154.03,154.07,130856
2018/02/09,11:44:00,154.07,154.16,154.04,154.07,84088
2018/02/09,11:45:00,154.07,154.13,153.96,154.02,52604
2018/02/09,11:46:00,154.04,154.07,153.81,153.96,112304
2018/02/09,11:47:00,153.95,154.06,153.90,153.93,46998
2018/02/09,11:48:00,153.91,154.01,153.91,153.92,65294
2018/02/09,11:49:00,153.92,154.01,153.86,153.87,58030
2018/02/09,11:50:00,153.87,153.89,153.43,153.47,199739
2018/02/09,11:51:00,153.47,153.70,153.36,153.54,154611
2018/02/09,11:52:00,153.54,153.57,153.41,153.57,73210
2018/02/09,11:53:00,153.57,153.63,153.40,153.47,94191
2018/02/09,11:54:00,153.47,153.51,153.43,153.49,69838
2018/02/09,11:55:00,153.49,153.50,153.34,153.50,126988
2018/02/09,11:56:00,153.50,153.71,153.45,153.52,179915
2018/02/09,11:57:00,153.51,153.51,153.32,153.34,123427
2018/02/09,11:58:00,153.34,153.67,153.30,153.51,251857
2018/02/09,11:59:00,153.51,153.53,153.21,153.24,135275
2018/02/09,12:00:00,153.24,153.24,152.96,153.02,230179
2018/02/09,12:01:00,153.01,153.15,152.88,152.90,217236
2018/02/09,12:02:00,152.90,153.06,152.89,152.97,617627
2018/02/09,12:03:00,152.98,153.25,152.97,153.00,538654
2018/02/09,12:04:00,153.01,153.17,153.00,153.01,53844
2018/02/09,12:05:00,153.01,153.08,152.90,152.93,61741
2018/02/09,12:06:00,152.91,153.10,152.79,152.79,89848
2018/02/09,12:07:00,152.79,152.80,152.49,152.50,354087
2018/02/09,12:08:00,152.51,152.68,152.38,152.42,175940
2018/02/09,12:09:00,152.39,152.47,152.11,152.26,239971
2018/02/09,12:10:00,152.26,152.33,151.93,151.99,369727
2018/02/09,12:11:00,151.98,152.54,151.92,152.50,617616
2018/02/09,12:12:00,152.50,152.65,152.31,152.32,261394
2018/02/09,12:13:00,152.31,152.46,152.17,152.30,776218
2018/02/09,12:14:00,152.29,152.31,151.97,152.11,371634
2018/02/09,12:15:00,152.11,152.15,151.70,151.80,228764
2018/02/09,12:16:00,151.81,152.21,151.75,151.80,205570
2018/02/09,12:17:00,151.80,152.09,151.65,151.93,225286
2018/02/09,12:18:00,151.93,152.19,151.90,152.17,670884
2018/02/09,12:19:00,152.16,152.21,151.84,151.94,189239
2018/02/09,12:20:00,151.94,152.26,151.90,152.07,233304
2018/02/09,12:21:00,152.08,152.33,151.94,152.30,223383
2018/02/09,12:22:00,152.30,152.69,152.20,152.69,244496
2018/02/09,12:23:00,152.68,152.86,152.63,152.63,214873
2018/02/09,12:24:00,152.63,152.63,152.36,152.44,107708
2018/02/09,12:25:00,152.43,152.45,152.12,152.23,141522
2018/02/09,12:26:00,152.22,152.22,151.90,151.92,140227
2018/02/09,12:27:00,151.91,152.00,151.62,151.68,192457
2018/02/09,12:28:00,151.68,151.68,151.50,151.53,154466
2018/02/09,12:29:00,151.52,151.82,151.42,151.49,347786
2018/02/09,12:30:00,151.51,151.88,151.41,151.44,341939
2018/02/09,12:31:00,151.44,151.78,151.43,151.62,190620
2018/02/09,12:32:00,151.60,151.85,151.58,151.79,110702
2018/02/09,12:33:00,151.78,151.79,151.51,151.68,103364
2018/02/09,12:34:00,151.68,152.06,151.61,152.02,156695
2018/02/09,12:35:00,152.02,152.13,151.67,151.74,135911
2018/02/09,12:36:00,151.74,151.84,151.48,151.57,247983
2018/02/09,12:37:00,151.57,151.60,151.22,151.45,270979
2018/02/09,12:38:00,151.46,151.65,151.37,151.43,95439
2018/02/09,12:39:00,151.42,151.72,151.41,151.52,130591
2018/02/09,12:40:00,151.53,151.53,151.28,151.28,112383
2018/02/09,12:41:00,151.28,151.39,151.19,151.30,129994
2018/02/09,12:42:00,151.30,151.32,151.14,151.20,188068
2018/02/09,12:43:00,151.20,151.26,151.05,151.13,186030
2018/02/09,12:44:00,151.11,151.13,150.81,150.86,233528
2018/02/09,12:45:00,150.86,150.94,150.63,150.63,322096
2018/02/09,12:46:00,150.63,150.76,150.57,150.64,668505
2018/02/09,12:47:00,150.65,151.00,150.55,150.87,357482
2018/02/09,12:48:00,150.88,150.92,150.67,150.73,303255
2018/02/09,12:49:00,150.73,150.80,150.48,150.55,210486
2018/02/09,12:50:00,150.54,150.64,150.33,150.36,339061
2018/02/09,12:51:00,150.35,150.45,150.27,150.38,348982
2018/02/09,12:52:00,150.38,151.09,150.38,151.09,333140
2018/02/09,12:53:00,151.09,151.21,150.95,151.12,304108
2018/02/09,12:54:00,151.12,151.16,150.99,151.03,235211
2018/02/09,12:55:00,151.04,151.44,151.03,151.44,244539
2018/02/09,12:56:00,151.44,151.70,151.44,151.69,274598
2018/02/09,12:57:00,151.69,151.80,151.53,151.68,196231
2018/02/09,12:58:00,151.67,152.07,151.66,152.07,171854
2018/02/09,12:59:00,152.07,152.36,152.07,152.17,279330
2018/02/09,13:00:00,152.16,152.46,152.14,152.45,198271
2018/02/09,13:01:00,152.40,152.49,151.79,151.93,189378
2018/02/09,13:02:00,151.95,152.20,151.93,151.97,527820
2018/02/09,13:03:00,151.97,151.98,151.70,151.71,112807
2018/02/09,13:04:00,151.72,151.72,151.51,151.70,171741
2018/02/09,13:05:00,151.70,151.81,151.49,151.74,118087
2018/02/09,13:06:00,151.74,152.09,151.74,152.03,121175
2018/02/09,13:07:00,152.03,152.03,151.79,151.85,150553
2018/02/09,13:08:00,151.85,151.85,151.54,151.63,139295
2018/02/09,13:09:00,151.62,151.73,151.60,151.61,64709
2018/02/09,13:10:00,151.60,151.60,151.17,151.17,171949
2018/02/09,13:11:00,151.17,151.40,151.09,151.22,556915
2018/02/09,13:12:00,151.23,151.36,151.16,151.28,84029
2018/02/09,13:13:00,151.26,151.28,150.75,151.05,207453
2018/02/09,13:14:00,151.06,151.06,150.79,150.90,285987
2018/02/09,13:15:00,150.90,151.11,150.77,151.11,196630
2018/02/09,13:16:00,151.11,151.30,150.97,151.10,141485
2018/02/09,13:17:00,151.09,151.30,150.97,151.16,214947
2018/02/09,13:18:00,151.15,151.49,151.02,151.43,190039
2018/02/09,13:19:00,151.45,151.53,151.31,151.35,150189
2018/02/09,13:20:00,151.35,151.76,151.26,151.75,126757
2018/02/09,13:21:00,151.74,151.80,151.59,151.72,272942
2018/02/09,13:22:00,151.72,151.86,151.59,151.66,188678
2018/02/09,13:23:00,151.65,151.65,150.99,151.14,759921
2018/02/09,13:24:00,151.13,151.16,150.78,150.94,327627
2018/02/09,13:25:00,150.94,150.97,150.69,150.86,176934
2018/02/09,13:26:00,150.85,150.92,150.73,150.92,129650
2018/02/09,13:27:00,150.92,151.28,150.92,151.04,147613
2018/02/09,13:28:00,151.03,151.03,150.51,150.67,276219
2018/02/09,13:29:00,150.64,150.82,150.56,150.60,213052
2018/02/09,13:30:00,150.60,151.08,150.58,150.85,245751
2018/02/09,13:31:00,150.81,150.97,150.62,150.95,182714
2018/02/09,13:32:00,150.95,151.23,150.85,150.85,278204
2018/02/09,13:33:00,150.87,151.04,150.73,150.80,435646
2018/02/09,13:34:00,150.81,150.87,150.66,150.75,102146
2018/02/09,13:35:00,150.74,150.85,150.59,150.60,314775
2018/02/09,13:36:00,150.63,150.93,150.60,150.87,116774
2018/02/09,13:37:00,150.89,150.89,150.52,150.53,134457
2018/02/09,13:38:00,150.53,150.54,150.35,150.40,397049
2018/02/09,13:39:00,150.40,150.44,150.13,150.30,244119
2018/02/09,13:40:00,150.31,150.50,150.27,150.29,164203
2018/02/09,13:41:00,150.29,150.70,150.27,150.52,167164
2018/02/09,13:42:00,150.52,150.62,150.35,150.58,137957
2018/02/09,13:43:00,150.58,150.96,150.55,150.90,215884
2018/02/09,13:44:00,150.89,151.06,150.68,150.74,312898
2018/02/09,13:45:00,150.74,150.75,150.49,150.71,141070
2018/02/09,13:46:00,150.71,150.85,150.47,150.83,172327
2018/02/09,13:47:00,150.83,151.23,150.81,151.19,511327
2018/02/09,13:48:00,151.18,151.43,151.03,151.41,219523
2018/02/09,13:49:00,151.41,151.41,151.09,151.33,277786
2018/02/09,13:50:00,151.33,151.63,151.32,151.63,591909
2018/02/09,13:51:00,151.63,151.65,151.45,151.49,693218
2018/02/09,13:52:00,151.48,151.76,151.46,151.75,164285
2018/02/09,13:53:00,151.75,151.97,151.71,151.85,231618
2018/02/09,13:54:00,151.85,151.95,151.63,151.89,626293
2018/02/09,13:55:00,151.89,152.22,151.89,152.21,675846
2018/02/09,13:56:00,152.19,152.70,152.14,152.63,391547
2018/02/09,13:57:00,152.62,152.85,152.53,152.75,434864
2018/02/09,13:58:00,152.77,152.89,152.64,152.81,537861
2018/02/09,13:59:00,152.80,152.81,152.24,152.37,425914
2018/02/09,14:00:00,152.37,152.46,152.09,152.17,339597
2018/02/09,14:01:00,152.17,152.55,152.10,152.44,228130
2018/02/09,14:02:00,152.44,153.09,152.43,153.06,385590
2018/02/09,14:03:00,153.08,153.47,152.64,153.36,287614
2018/02/09,14:04:00,153.36,154.01,153.23,153.83,349996
2018/02/09,14:05:00,153.83,153.83,153.52,153.56,266342
2018/02/09,14:06:00,153.55,153.55,153.12,153.21,274266
2018/02/09,14:07:00,153.17,153.52,153.08,153.48,939024
2018/02/09,14:08:00,153.49,153.80,153.23,153.76,360897
2018/02/09,14:09:00,153.76,153.77,153.27,153.67,308001
2018/02/09,14:10:00,153.65,153.77,153.34,153.76,184349
2018/02/09,14:11:00,153.76,154.34,153.65,154.30,508015
2018/02/09,14:12:00,154.31,154.52,154.19,154.22,573427
2018/02/09,14:13:00,154.21,154.39,153.83,153.84,542034
2018/02/09,14:14:00,153.84,153.93,153.50,153.80,509452
2018/02/09,14:15:00,153.81,154.11,153.81,153.97,262463
2018/02/09,14:16:00,153.98,154.14,153.74,153.86,566531
2018/02/09,14:17:00,153.86,154.15,153.77,154.15,357558
2018/02/09,14:18:00,154.17,154.66,154.13,154.60,437003
2018/02/09,14:19:00,154.59,154.88,154.37,154.80,305580
2018/02/09,14:20:00,154.81,154.85,154.58,154.73,523885
2018/02/09,14:21:00,154.73,154.83,154.61,154.69,355890
2018/02/09,14:22:00,154.70,155.00,154.49,154.99,371681
2018/02/09,14:23:00,155.00,155.05,154.79,155.04,347584
2018/02/09,14:24:00,155.04,155.13,154.94,155.07,396637
2018/02/09,14:25:00,155.08,155.36,155.04,155.33,250644
2018/02/09,14:26:00,155.33,155.72,155.31,155.46,519379
2018/02/09,14:27:00,155.46,155.47,155.12,155.26,253763
2018/02/09,14:28:00,155.27,155.29,154.91,154.93,183027
2018/02/09,14:29:00,154.93,155.12,154.62,154.65,192662
2018/02/09,14:30:00,154.65,154.68,154.11,154.19,444347
2018/02/09,14:31:00,154.19,154.50,153.73,153.92,251821
2018/02/09,14:32:00,153.93,154.29,153.82,154.11,353510
2018/02/09,14:33:00,154.11,154.36,153.95,154.20,248195
2018/02/09,14:34:00,154.20,154.24,153.97,154.01,114063
2018/02/09,14:35:00,154.01,154.08,153.83,153.83,153822
2018/02/09,14:36:00,153.82,153.92,153.52,153.54,215446
2018/02/09,14:37:00,153.54,153.98,153.49,153.86,323371
2018/02/09,14:38:00,153.86,154.36,153.78,154.34,219108
2018/02/09,14:39:00,154.34,154.49,154.08,154.28,167117
2018/02/09,14:40:00,154.28,154.36,153.96,154.35,134988
2018/02/09,14:41:00,154.35,154.58,154.20,154.24,199437
2018/02/09,14:42:00,154.25,154.52,154.22,154.42,156407
2018/02/09,14:43:00,154.41,154.52,154.33,154.44,602819
2018/02/09,14:44:00,154.44,154.48,154.00,154.01,250695
2018/02/09,14:45:00,154.01,154.35,153.94,154.31,178038
2018/02/09,14:46:00,154.31,154.57,154.28,154.55,234901
2018/02/09,14:47:00,154.55,154.83,154.55,154.69,361979
2018/02/09,14:48:00,154.69,154.73,154.22,154.30,203298
2018/02/09,14:49:00,154.30,154.41,154.15,154.36,574412
2018/02/09,14:50:00,154.38,154.64,154.28,154.42,120907
2018/02/09,14:51:00,154.42,154.52,154.34,154.44,50196
2018/02/09,14:52:00,154.43,154.74,154.41,154.71,141130
2018/02/09,14:53:00,154.71,154.91,154.65,154.90,397002
2018/02/09,14:54:00,154.90,155.15,154.82,154.85,301148
2018/02/09,14:55:00,154.86,154.87,154.58,154.80,134850
2018/02/09,14:56:00,154.79,154.81,154.34,154.34,199494
2018/02/09,14:57:00,154.35,154.63,154.32,154.62,141368
2018/02/09,14:58:00,154.63,154.73,154.57,154.63,158540
2018/02/09,14:59:00,154.63,154.64,154.33,154.38,137452
2018/02/09,15:00:00,154.38,154.49,154.28,154.35,85593
2018/02/09,15:01:00,154.34,154.34,153.94,154.07,287124
2018/02/09,15:02:00,154.08,154.19,153.62,153.74,380182
2018/02/09,15:03:00,153.74,153.89,153.50,153.85,631380
2018/02/09,15:04:00,153.86,154.14,153.86,153.99,122629
2018/02/09,15:05:00,153.98,153.98,153.72,153.84,199835
2018/02/09,15:06:00,153.83,154.06,153.74,153.88,124280
2018/02/09,15:07:00,153.88,153.96,153.45,153.51,194786
2018/02/09,15:08:00,153.53,153.79,153.52,153.65,242624
2018/02/09,15:09:00,153.66,153.78,153.26,153.32,672494
2018/02/09,15:10:00,153.32,153.49,152.98,153.40,407141
2018/02/09,15:11:00,153.39,153.44,153.11,153.20,153117
2018/02/09,15:12:00,153.22,153.37,153.17,153.24,89505
2018/02/09,15:13:00,153.24,153.83,153.19,153.83,216756
2018/02/09,15:14:00,153.83,153.94,153.61,153.89,131189
2018/02/09,15:15:00,153.89,154.25,153.88,154.25,285131
2018/02/09,15:16:00,154.24,154.38,154.07,154.15,220971
2018/02/09,15:17:00,154.15,154.24,153.83,154.23,139681
2018/02/09,15:18:00,154.23,154.48,154.15,154.42,129839
2018/02/09,15:19:00,154.44,154.45,154.08,154.35,91795
2018/02/09,15:20:00,154.35,154.47,154.20,154.44,63321
2018/02/09,15:21:00,154.44,154.80,154.44,154.79,155471
2018/02/09,15:22:00,154.79,154.85,154.40,154.41,113032
2018/02/09,15:23:00,154.39,154.76,154.39,154.67,103966
2018/02/09,15:24:00,154.67,154.75,154.49,154.64,113811
2018/02/09,15:25:00,154.65,154.76,154.30,154.32,129773
2018/02/09,15:26:00,154.31,154.38,154.22,154.25,123569
2018/02/09,15:27:00,154.25,154.71,154.25,154.56,150541
2018/02/09,15:28:00,154.56,154.62,154.39,154.62,102637
2018/02/09,15:29:00,154.62,155.05,154.62,155.04,298806
2018/02/09,15:30:00,155.04,155.07,154.61,154.77,222882
2018/02/09,15:31:00,154.78,155.05,154.62,154.87,161038
2018/02/09,15:32:00,154.87,155.09,154.79,155.03,236508
2018/02/09,15:33:00,155.02,155.24,154.92,155.16,205565
2018/02/09,15:34:00,155.16,155.34,155.05,155.33,203396
2018/02/09,15:35:00,155.33,155.37,155.19,155.32,120405
2018/02/09,15:36:00,155.33,155.53,155.27,155.31,225794
2018/02/09,15:37:00,155.32,155.44,154.98,154.98,517989
2018/02/09,15:38:00,154.98,155.51,154.98,155.49,213567
2018/02/09,15:39:00,155.49,155.60,155.34,155.47,208384
2018/02/09,15:40:00,155.46,155.52,155.13,155.23,184544
2018/02/09,15:41:00,155.23,155.52,155.23,155.44,432900
2018/02/09,15:42:00,155.45,155.65,155.43,155.59,472523
2018/02/09,15:43:00,155.60,155.83,155.58,155.82,222915
2018/02/09,15:44:00,155.82,155.92,155.73,155.89,323886
2018/02/09,15:45:00,155.89,156.04,155.88,156.04,159298
2018/02/09,15:46:00,156.02,156.28,155.99,156.27,466119
2018/02/09,15:47:00,156.29,156.50,156.18,156.36,397487
2018/02/09,15:48:00,156.36,156.71,156.36,156.63,1933353
2018/02/09,15:49:00,156.63,156.89,156.62,156.79,462568
2018/02/09,15:50:00,156.79,156.80,156.32,156.54,956585
2018/02/09,15:51:00,156.54,157.02,156.54,156.91,1213953
2018/02/09,15:52:00,156.91,157.24,156.85,157.11,726402
2018/02/09,15:53:00,157.19,157.23,156.66,156.68,608422
2018/02/09,15:54:00,156.65,156.96,156.63,156.74,428658
2018/02/09,15:55:00,156.74,156.87,156.62,156.67,911060
2018/02/09,15:56:00,156.67,156.68,156.24,156.60,675441
2018/02/09,15:57:00,156.61,156.68,156.46,156.62,779089
2018/02/09,15:58:00,156.52,156.60,156.31,156.31,610694
2018/02/09,15:59:00,156.35,157.10,155.87,156.10,1542381
2018/02/12,09:31:00,157.67,157.98,157.59,157.96,766436
2018/02/12,09:32:00,157.97,157.98,157.63,157.85,241032
2018/02/12,09:33:00,157.84,157.96,157.74,157.91,178541
2018/02/12,09:34:00,157.91,158.18,157.91,158.18,399333
2018/02/12,09:35:00,158.17,158.36,158.09,158.15,192463
2018/02/12,09:36:00,158.17,158.41,158.07,158.19,216686
2018/02/12,09:37:00,158.19,158.29,157.92,158.05,304070
2018/02/12,09:38:00,158.06,158.08,157.83,157.88,195576
2018/02/12,09:39:00,157.89,158.15,157.85,157.98,172835
2018/02/12,09:40:00,157.98,158.18,157.96,158.13,188636
2018/02/12,09:41:00,158.13,158.26,158.05,158.11,407412
2018/02/12,09:42:00,158.12,158.47,158.07,158.38,563684
2018/02/12,09:43:00,158.39,158.60,158.39,158.50,292125
2018/02/12,09:44:00,158.49,158.61,158.40,158.51,440946
2018/02/12,09:45:00,158.51,158.64,158.50,158.58,221866
2018/02/12,09:46:00,158.60,158.69,158.48,158.50,270357
2018/02/12,09:47:00,158.48,158.65,158.46,158.56,427338
2018/02/12,09:48:00,158.56,158.65,158.41,158.50,310384
2018/02/12,09:49:00,158.50,158.63,158.30,158.31,250722
2018/02/12,09:50:00,158.31,158.36,158.17,158.21,284040
2018/02/12,09:51:00,158.22,158.27,158.05,158.15,275469
2018/02/12,09:52:00,158.15,158.20,157.88,157.95,342968
2018/02/12,09:53:00,157.95,158.09,157.92,157.97,165930
2018/02/12,09:54:00,157.98,158.09,157.94,158.03,194294
2018/02/12,09:55:00,158.02,158.03,157.67,157.90,495942
2018/02/12,09:56:00,157.86,157.99,157.76,157.97,380056
2018/02/12,09:57:00,157.97,158.16,157.94,158.12,222273
2018/02/12,09:58:00,158.13,158.23,158.05,158.11,387173
2018/02/12,09:59:00,158.11,158.11,157.71,157.79,149585
2018/02/12,10:00:00,157.79,157.83,157.59,157.71,258111
2018/02/12,10:01:00,157.72,157.90,157.64,157.83,253141
2018/02/12,10:02:00,157.82,157.91,157.66,157.79,231574
2018/02/12,10:03:00,157.77,157.98,157.66,157.98,509208
2018/02/12,10:04:00,158.00,158.34,157.99,158.34,254567
2018/02/12,10:05:00,158.34,158.41,158.26,158.31,193619
2018/02/12,10:06:00,158.32,158.49,158.26,158.43,131094
2018/02/12,10:07:00,158.43,158.44,158.15,158.34,207014
2018/02/12,10:08:00,158.37,158.42,158.15,158.22,130350
2018/02/12,10:09:00,158.22,158.30,158.01,158.05,116107
2018/02/12,10:10:00,158.05,158.11,157.78,157.86,201699
2018/02/12,10:11:00,157.84,157.87,157.67,157.74,76148
2018/02/12,10:12:00,157.74,157.98,157.74,157.86,94627
2018/02/12,10:13:00,157.85,157.97,157.51,157.53,121728
2018/02/12,10:14:00,157.54,157.69,157.38,157.48,167808
2018/02/12,10:15:00,157.45,157.64,157.43,157.57,190265
2018/02/12,10:16:00,157.57,157.57,157.17,157.21,137007
2018/02/12,10:17:00,157.21,157.42,157.18,157.38,121921
2018/02/12,10:18:00,157.38,157.58,157.34,157.54,204145
2018/02/12,10:19:00,157.54,157.60,157.31,157.31,111141
2018/02/12,10:20:00,157.31,157.33,157.02,157.11,198236
2018/02/12,10:21:00,157.12,157.14,156.88,156.98,242184
2018/02/12,10:22:00,157.00,157.36,157.00,157.34,193745
2018/02/12,10:23:00,157.33,157.35,157.10,157.10,125330
2018/02/12,10:24:00,157.10,157.19,156.82,156.93,182738
2018/02/12,10:25:00,156.93,157.14,156.82,156.86,132967
2018/02/12,10:26:00,156.84,157.07,156.76,156.86,455916
2018/02/12,10:27:00,156.84,156.87,156.58,156.59,326805
2018/02/12,10:28:00,156.59,156.78,156.46,156.56,191158
2018/02/12,10:29:00,156.56,156.88,156.52,156.88,158548
2018/02/12,10:30:00,156.89,157.09,156.79,157.06,179171
2018/02/12,10:31:00,157.05,157.05,156.78,156.87,393371
2018/02/12,10:32:00,156.89,156.92,156.67,156.91,167934
2018/02/12,10:33:00,156.91,157.04,156.77,156.87,138761
2018/02/12,10:34:00,156.87,157.00,156.69,156.99,169608
2018/02/12,10:35:00,156.99,157.40,156.96,157.34,210410
2018/02/12,10:36:00,157.35,157.52,157.23,157.44,250717
2018/02/12,10:37:00,157.44,157.57,157.41,157.51,130642
2018/02/12,10:38:00,157.51,157.78,157.36,157.70,337263
2018/02/12,10:39:00,157.69,157.70,157.51,157.51,150838
2018/02/12,10:40:00,157.51,157.60,157.35,157.40,131315
2018/02/12,10:41:00,157.40,157.43,157.18,157.28,218480
2018/02/12,10:42:00,157.28,157.32,157.06,157.08,197225
2018/02/12,10:43:00,157.08,157.24,156.98,157.16,121405
2018/02/12,10:44:00,157.18,157.38,157.00,157.04,144052
2018/02/12,10:45:00,157.08,157.17,156.98,157.10,116750
2018/02/12,10:46:00,157.10,157.30,157.01,157.26,138072
2018/02/12,10:47:00,157.26,157.47,157.21,157.47,73176
2018/02/12,10:48:00,157.46,157.46,157.20,157.25,74032
2018/02/12,10:49:00,157.25,157.51,157.25,157.50,91211
2018/02/12,10:50:00,157.49,157.61,157.29,157.60,167735
2018/02/12,10:51:00,157.60,157.67,157.39,157.44,228167
2018/02/12,10:52:00,157.45,157.55,157.28,157.30,179162
2018/02/12,10:53:00,157.30,157.44,157.16,157.21,85181
2018/02/12,10:54:00,157.19,157.29,157.10,157.29,94916
2018/02/12,10:55:00,157.29,157.35,157.13,157.27,71818
2018/02/12,10:56:00,157.27,157.56,157.27,157.44,149258
2018/02/12,10:57:00,157.44,157.58,157.32,157.50,133209
2018/02/12,10:58:00,157.50,157.59,157.39,157.54,98075
2018/02/12,10:59:00,157.52,157.57,157.39,157.43,39104
2018/02/12,11:00:00,157.44,157.73,157.44,157.68,108344
2018/02/12,11:01:00,157.68,157.90,157.67,157.72,390031
2018/02/12,11:02:00,157.72,157.80,157.57,157.57,203533
2018/02/12,11:03:00,157.58,157.62,157.41,157.50,107327
2018/02/12,11:04:00,157.50,157.70,157.37,157.65,215389
2018/02/12,11:05:00,157.65,157.81,157.65,157.69,133508
2018/02/12,11:06:00,157.70,158.02,157.69,157.93,141204
2018/02/12,11:07:00,157.94,157.99,157.72,157.81,93108
2018/02/12,11:08:00,157.82,157.87,157.72,157.76,76621
2018/02/12,11:09:00,157.78,157.80,157.62,157.62,37778
2018/02/12,11:10:00,157.62,157.78,157.60,157.71,40591
2018/02/12,11:11:00,157.67,157.75,157.51,157.58,43943
2018/02/12,11:12:00,157.59,157.65,157.41,157.43,52813
2018/02/12,11:13:00,157.42,157.71,157.41,157.68,99816
2018/02/12,11:14:00,157.68,157.91,157.65,157.91,74534
2018/02/12,11:15:00,157.92,158.10,157.92,158.04,162751
2018/02/12,11:16:00,158.04,158.16,158.01,158.07,161940
2018/02/12,11:17:00,158.08,158.12,157.80,157.80,127299
2018/02/12,11:18:00,157.80,157.98,157.75,157.95,103818
2018/02/12,11:19:00,157.95,158.08,157.95,158.00,53068
2018/02/12,11:20:00,158.00,158.15,157.85,158.15,84835
2018/02/12,11:21:00,158.15,158.21,157.96,158.16,114934
2018/02/12,11:22:00,158.16,158.18,158.04,158.17,42901
2018/02/12,11:23:00,158.16,158.30,158.10,158.19,76041
2018/02/12,11:24:00,158.19,158.22,158.06,158.16,135789
2018/02/12,11:25:00,158.17,158.25,158.15,158.21,169359
2018/02/12,11:26:00,158.23,158.24,158.01,158.01,473879
2018/02/12,11:27:00,158.01,158.14,157.97,157.99,107316
2018/02/12,11:28:00,157.98,158.10,157.89,157.96,450710
2018/02/12,11:29:00,157.96,158.07,157.95,158.05,71950
2018/02/12,11:30:00,158.05,158.20,158.00,158.00,115331
2018/02/12,11:31:00,158.00,158.10,157.91,157.98,81789
2018/02/12,11:32:00,157.98,158.00,157.84,157.87,132196
2018/02/12,11:33:00,157.88,158.00,157.84,157.89,108335
2018/02/12,11:34:00,157.89,158.05,157.87,157.99,56736
2018/02/12,11:35:00,157.99,158.24,157.99,158.18,80663
2018/02/12,11:36:00,158.16,158.38,158.10,158.36,76645
2018/02/12,11:37:00,158.36,158.37,158.17,158.32,55201
2018/02/12,11:38:00,158.33,158.34,158.21,158.28,87185
2018/02/12,11:39:00,158.28,158.40,158.26,158.28,133332
2018/02/12,11:40:00,158.28,158.46,158.27,158.46,95020
2018/02/12,11:41:00,158.46,158.52,158.44,158.50,813436
2018/02/12,11:42:00,158.50,158.61,158.50,158.58,119523
2018/02/12,11:43:00,158.59,158.60,158.43,158.43,186431
2018/02/12,11:44:00,158.43,158.62,158.41,158.52,61090
2018/02/12,11:45:00,158.52,158.60,158.45,158.47,140164
2018/02/12,11:46:00,158.50,158.51,158.32,158.37,158953
2018/02/12,11:47:00,158.36,158.46,158.34,158.45,105333
2018/02/12,11:48:00,158.45,158.59,158.44,158.49,48379
2018/02/12,11:49:00,158.49,158.49,158.32,158.40,85749
2018/02/12,11:50:00,158.40,158.50,158.33,158.45,53636
2018/02/12,11:51:00,158.45,158.52,158.38,158.39,189377
2018/02/12,11:52:00,158.39,158.43,158.26,158.28,487980
2018/02/12,11:53:00,158.28,158.30,158.13,158.16,179557
2018/02/12,11:54:00,158.18,158.37,158.17,158.37,249120
2018/02/12,11:55:00,158.37,158.56,158.36,158.54,106736
2018/02/12,11:56:00,158.56,158.69,158.55,158.63,98455
2018/02/12,11:57:00,158.63,158.90,158.63,158.85,142506
2018/02/12,11:58:00,158.86,158.87,158.75,158.76,112515
2018/02/12,11:59:00,158.76,158.84,158.71,158.82,113819
2018/02/12,12:00:00,158.82,158.95,158.81,158.94,60818
2018/02/12,12:01:00,158.94,158.98,158.73,158.77,91739
2018/02/12,12:02:00,158.78,158.86,158.73,158.76,89282
2018/02/12,12:03:00,158.76,158.95,158.76,158.92,46574
2018/02/12,12:04:00,158.93,158.93,158.73,158.77,80307
2018/02/12,12:05:00,158.77,158.89,158.76,158.77,113852
2018/02/12,12:06:00,158.77,158.81,158.65,158.66,52086
2018/02/12,12:07:00,158.67,158.74,158.62,158.62,59128
2018/02/12,12:08:00,158.62,158.79,158.62,158.75,83551
2018/02/12,12:09:00,158.76,158.80,158.70,158.77,40901
2018/02/12,12:10:00,158.78,158.91,158.73,158.87,142522
2018/02/12,12:11:00,158.88,158.89,158.75,158.77,63082
2018/02/12,12:12:00,158.77,158.88,158.77,158.80,44022
2018/02/12,12:13:00,158.81,158.83,158.76,158.78,59591
2018/02/12,12:14:00,158.79,158.89,158.75,158.88,51092
2018/02/12,12:15:00,158.88,159.16,158.80,159.14,183106
2018/02/12,12:16:00,159.14,159.22,159.06,159.20,194485
2018/02/12,12:17:00,159.21,159.26,159.13,159.20,120891
2018/02/12,12:18:00,159.22,159.22,159.11,159.12,134340
2018/02/12,12:19:00,159.12,159.16,159.00,159.02,159830
2018/02/12,12:20:00,159.03,159.09,159.03,159.05,70732
2018/02/12,12:21:00,159.07,159.09,158.94,158.95,37905
2018/02/12,12:22:00,158.94,158.97,158.85,158.85,122467
2018/02/12,12:23:00,158.85,158.95,158.83,158.87,102526
2018/02/12,12:24:00,158.87,158.97,158.86,158.89,324363
2018/02/12,12:25:00,158.90,159.03,158.84,159.00,93766
2018/02/12,12:26:00,159.00,159.01,158.81,158.82,51042
2018/02/12,12:27:00,158.82,158.99,158.82,158.95,51790
2018/02/12,12:28:00,158.95,159.06,158.86,159.02,82710
2018/02/12,12:29:00,159.02,159.08,159.00,159.06,35247
2018/02/12,12:30:00,159.07,159.07,158.92,158.93,45739
2018/02/12,12:31:00,158.94,158.94,158.83,158.84,73721
2018/02/12,12:32:00,158.85,158.91,158.84,158.85,27985
2018/02/12,12:33:00,158.85,158.86,158.78,158.81,49240
2018/02/12,12:34:00,158.84,158.90,158.77,158.89,56566
2018/02/12,12:35:00,158.88,158.90,158.82,158.89,31504
2018/02/12,12:36:00,158.90,158.94,158.75,158.81,54659
2018/02/12,12:37:00,158.82,158.85,158.75,158.77,23760
2018/02/12,12:38:00,158.77,158.83,158.72,158.80,56040
2018/02/12,12:39:00,158.80,158.82,158.72,158.82,33772
2018/02/12,12:40:00,158.82,158.94,158.82,158.91,39556
2018/02/12,12:41:00,158.91,158.92,158.74,158.75,32879
2018/02/12,12:42:00,158.75,158.85,158.72,158.84,28799
2018/02/12,12:43:00,158.83,158.84,158.71,158.71,43501
2018/02/12,12:44:00,158.70,158.70,158.59,158.67,124605
2018/02/12,12:45:00,158.67,158.67,158.57,158.61,68164
2018/02/12,12:46:00,158.60,158.78,158.60,158.74,37397
2018/02/12,12:47:00,158.76,158.76,158.61,158.61,56284
2018/02/12,12:48:00,158.61,158.62,158.49,158.60,74221
2018/02/12,12:49:00,158.60,158.63,158.50,158.55,44646
2018/02/12,12:50:00,158.55,158.58,158.47,158.48,46186
2018/02/12,12:51:00,158.50,158.68,158.50,158.63,40590
2018/02/12,12:52:00,158.62,158.65,158.57,158.62,23744
2018/02/12,12:53:00,158.62,158.90,158.60,158.89,78434
2018/02/12,12:54:00,158.89,158.94,158.84,158.86,69807
2018/02/12,12:55:00,158.86,158.94,158.83,158.86,110316
2018/02/12,12:56:00,158.86,158.87,158.75,158.78,191325
2018/02/12,12:57:00,158.78,158.84,158.73,158.80,159735
2018/02/12,12:58:00,158.80,158.81,158.61,158.63,39912
2018/02/12,12:59:00,158.62,158.67,158.56,158.66,87826
2018/02/12,13:00:00,158.67,158.72,158.58,158.72,38846
2018/02/12,13:01:00,158.72,158.83,158.70,158.70,697183
2018/02/12,13:02:00,158.72,158.76,158.65,158.73,40804
2018/02/12,13:03:00,158.72,158.75,158.59,158.68,53049
2018/02/12,13:04:00,158.71,158.78,158.68,158.72,86547
2018/02/12,13:05:00,158.73,158.83,158.70,158.71,361258
2018/02/12,13:06:00,158.71,158.74,158.53,158.54,103501
2018/02/12,13:07:00,158.54,158.55,158.43,158.45,120545
2018/02/12,13:08:00,158.46,158.53,158.42,158.52,90249
2018/02/12,13:09:00,158.53,158.53,158.38,158.43,171402
2018/02/12,13:10:00,158.43,158.47,158.30,158.39,209093
2018/02/12,13:11:00,158.41,158.43,158.36,158.40,79266
2018/02/12,13:12:00,158.42,158.59,158.37,158.54,146305
2018/02/12,13:13:00,158.54,158.59,158.53,158.55,241786
2018/02/12,13:14:00,158.56,158.58,158.38,158.43,49893
2018/02/12,13:15:00,158.43,158.61,158.41,158.55,358452
2018/02/12,13:16:00,158.56,158.57,158.46,158.47,48450
2018/02/12,13:17:00,158.47,158.47,158.37,158.37,39708
2018/02/12,13:18:00,158.37,158.53,158.36,158.46,48469
2018/02/12,13:19:00,158.45,158.56,158.41,158.42,56706
2018/02/12,13:20:00,158.42,158.42,158.30,158.37,71772
2018/02/12,13:21:00,158.37,158.38,158.24,158.29,46248
2018/02/12,13:22:00,158.30,158.45,158.30,158.42,90345
2018/02/12,13:23:00,158.42,158.45,158.35,158.44,61446
2018/02/12,13:24:00,158.44,158.61,158.42,158.59,167464
2018/02/12,13:25:00,158.59,158.61,158.51,158.58,49939
2018/02/12,13:26:00,158.58,158.60,158.53,158.56,60222
2018/02/12,13:27:00,158.56,158.61,158.56,158.57,51310
2018/02/12,13:28:00,158.59,158.60,158.48,158.52,101912
2018/02/12,13:29:00,158.52,158.53,158.43,158.53,52391
2018/02/12,13:30:00,158.52,158.64,158.42,158.63,65740
2018/02/12,13:31:00,158.63,158.68,158.54,158.54,108275
2018/02/12,13:32:00,158.54,158.60,158.52,158.58,88639
2018/02/12,13:33:00,158.59,158.66,158.56,158.60,63894
2018/02/12,13:34:00,158.60,158.74,158.60,158.70,87066
2018/02/12,13:35:00,158.70,158.73,158.67,158.72,61120
2018/02/12,13:36:00,158.71,158.75,158.69,158.74,56242
2018/02/12,13:37:00,158.74,158.74,158.65,158.66,63234
2018/02/12,13:38:00,158.65,158.66,158.53,158.55,113896
2018/02/12,13:39:00,158.55,158.63,158.55,158.62,33977
2018/02/12,13:40:00,158.61,158.70,158.61,158.68,22123
2018/02/12,13:41:00,158.68,158.74,158.68,158.73,25215
2018/02/12,13:42:00,158.73,158.73,158.63,158.63,46857
2018/02/12,13:43:00,158.64,158.79,158.64,158.70,44831
2018/02/12,13:44:00,158.69,158.69,158.60,158.66,72079
2018/02/12,13:45:00,158.66,158.76,158.66,158.76,30460
2018/02/12,13:46:00,158.74,158.76,158.71,158.72,40531
2018/02/12,13:47:00,158.72,158.75,158.63,158.66,346210
2018/02/12,13:48:00,158.65,158.69,158.62,158.68,145679
2018/02/12,13:49:00,158.68,158.70,158.66,158.66,42021
2018/02/12,13:50:00,158.66,158.83,158.64,158.75,46253
2018/02/12,13:51:00,158.75,158.89,158.75,158.87,195554
2018/02/12,13:52:00,158.87,159.02,158.87,158.98,148801
2018/02/12,13:53:00,158.98,159.08,158.94,159.05,50765
2018/02/12,13:54:00,159.05,159.15,159.02,159.12,128662
2018/02/12,13:55:00,159.12,159.23,159.10,159.21,67740
2018/02/12,13:56:00,159.21,159.26,159.13,159.17,65557
2018/02/12,13:57:00,159.17,159.25,159.17,159.19,78779
2018/02/12,13:58:00,159.17,159.38,159.17,159.37,146396
2018/02/12,13:59:00,159.37,159.40,159.30,159.35,183233
2018/02/12,14:00:00,159.35,159.38,159.25,159.29,62396
2018/02/12,14:01:00,159.29,159.35,159.27,159.28,112195
2018/02/12,14:02:00,159.29,159.30,159.21,159.28,67283
2018/02/12,14:03:00,159.27,159.29,159.11,159.14,69407
2018/02/12,14:04:00,159.14,159.18,159.04,159.11,78797
2018/02/12,14:05:00,159.10,159.11,159.03,159.04,79780
2018/02/12,14:06:00,159.04,159.06,158.98,159.00,81116
2018/02/12,14:07:00,159.00,159.15,159.00,159.14,66581
2018/02/12,14:08:00,159.13,159.14,158.96,158.99,99838
2018/02/12,14:09:00,158.98,159.02,158.90,158.91,91744
2018/02/12,14:10:00,158.91,159.05,158.88,158.96,142432
2018/02/12,14:11:00,158.96,158.98,158.90,158.95,38112
2018/02/12,14:12:00,158.95,159.01,158.90,158.90,61521
2018/02/12,14:13:00,158.91,158.93,158.85,158.93,57257
2018/02/12,14:14:00,158.93,159.03,158.91,159.01,70837
2018/02/12,14:15:00,159.02,159.03,158.91,158.97,71315
2018/02/12,14:16:00,158.97,159.08,158.95,159.02,33911
2018/02/12,14:17:00,159.01,159.02,158.88,158.89,97965
2018/02/12,14:18:00,158.89,158.93,158.79,158.93,149841
2018/02/12,14:19:00,158.93,158.96,158.88,158.92,37279
2018/02/12,14:20:00,158.92,158.93,158.81,158.85,56935
2018/02/12,14:21:00,158.85,158.94,158.85,158.93,61191
2018/02/12,14:22:00,158.93,159.07,158.91,159.07,44184
2018/02/12,14:23:00,159.07,159.19,159.03,159.11,97625
2018/02/12,14:24:00,159.11,159.14,159.08,159.12,19720
2018/02/12,14:25:00,159.12,159.16,159.02,159.03,36628
2018/02/12,14:26:00,159.01,159.08,159.00,159.06,34592
2018/02/12,14:27:00,159.06,159.13,159.04,159.09,52822
2018/02/12,14:28:00,159.08,159.21,159.05,159.16,61679
2018/02/12,14:29:00,159.16,159.33,159.15,159.32,40369
2018/02/12,14:30:00,159.32,159.40,159.31,159.32,135960
2018/02/12,14:31:00,159.32,159.39,159.29,159.38,96620
2018/02/12,14:32:00,159.38,159.48,159.32,159.43,61471
2018/02/12,14:33:00,159.43,159.47,159.37,159.47,187052
2018/02/12,14:34:00,159.47,159.48,159.40,159.47,60589
2018/02/12,14:35:00,159.46,159.53,159.36,159.38,108085
2018/02/12,14:36:00,159.38,159.47,159.36,159.40,85471
2018/02/12,14:37:00,159.40,159.56,159.40,159.53,147573
2018/02/12,14:38:00,159.53,159.61,159.47,159.51,116790
2018/02/12,14:39:00,159.51,159.52,159.37,159.46,101605
2018/02/12,14:40:00,159.45,159.50,159.39,159.45,43869
2018/02/12,14:41:00,159.46,159.47,159.34,159.36,57654
2018/02/12,14:42:00,159.35,159.51,159.35,159.50,106595
2018/02/12,14:43:00,159.51,159.64,159.51,159.63,77390
2018/02/12,14:44:00,159.63,159.63,159.46,159.49,88938
2018/02/12,14:45:00,159.48,159.53,159.31,159.33,105313
2018/02/12,14:46:00,159.34,159.37,159.24,159.33,238455
2018/02/12,14:47:00,159.33,159.39,159.23,159.34,150795
2018/02/12,14:48:00,159.33,159.35,159.24,159.25,71975
2018/02/12,14:49:00,159.26,159.26,159.14,159.18,97448
2018/02/12,14:50:00,159.19,159.27,159.15,159.17,65393
2018/02/12,14:51:00,159.18,159.18,158.99,159.03,154687
2018/02/12,14:52:00,159.04,159.09,158.97,159.08,69092
2018/02/12,14:53:00,159.08,159.12,159.01,159.02,28698
2018/02/12,14:54:00,159.02,159.06,158.96,159.06,47151
2018/02/12,14:55:00,159.06,159.22,159.06,159.17,92758
2018/02/12,14:56:00,159.17,159.29,159.15,159.26,70867
2018/02/12,14:57:00,159.26,159.33,159.25,159.32,69406
2018/02/12,14:58:00,159.33,159.33,159.23,159.30,53350
2018/02/12,14:59:00,159.30,159.30,159.18,159.20,75077
2018/02/12,15:00:00,159.21,159.27,159.14,159.25,57626
2018/02/12,15:01:00,159.26,159.31,159.17,159.31,117055
2018/02/12,15:02:00,159.29,159.32,159.20,159.29,179472
2018/02/12,15:03:00,159.29,159.38,159.26,159.28,114443
2018/02/12,15:04:00,159.28,159.30,159.20,159.23,63441
2018/02/12,15:05:00,159.22,159.32,159.17,159.27,69042
2018/02/12,15:06:00,159.28,159.41,159.28,159.38,100505
2018/02/12,15:07:00,159.38,159.42,159.34,159.36,100515
2018/02/12,15:08:00,159.36,159.48,159.34,159.43,69154
2018/02/12,15:09:00,159.43,159.49,159.40,159.46,77800
2018/02/12,15:10:00,159.45,159.48,159.40,159.41,198192
2018/02/12,15:11:00,159.41,159.42,159.30,159.34,515306
2018/02/12,15:12:00,159.34,159.46,159.31,159.45,49581
2018/02/12,15:13:00,159.45,159.64,159.42,159.62,108780
2018/02/12,15:14:00,159.63,159.72,159.60,159.72,136737
2018/02/12,15:15:00,159.72,159.79,159.69,159.73,97257
2018/02/12,15:16:00,159.73,159.74,159.62,159.63,138240
2018/02/12,15:17:00,159.63,159.66,159.57,159.61,48255
2018/02/12,15:18:00,159.61,159.68,159.59,159.66,51705
2018/02/12,15:19:00,159.66,159.68,159.64,159.65,109529
2018/02/12,15:20:00,159.65,159.69,159.56,159.68,130830
2018/02/12,15:21:00,159.68,159.82,159.68,159.80,86820
2018/02/12,15:22:00,159.80,159.89,159.78,159.88,86918
2018/02/12,15:23:00,159.88,159.93,159.82,159.89,141922
2018/02/12,15:24:00,159.90,159.95,159.83,159.87,86069
2018/02/12,15:25:00,159.87,159.93,159.77,159.79,65397
2018/02/12,15:26:00,159.79,159.84,159.76,159.76,159762
2018/02/12,15:27:00,159.77,159.77,159.67,159.67,45378
2018/02/12,15:28:00,159.68,159.71,159.59,159.61,46539
2018/02/12,15:29:00,159.61,159.64,159.54,159.64,73053
2018/02/12,15:30:00,159.64,159.69,159.59,159.62,147823
2018/02/12,15:31:00,159.62,159.76,159.62,159.69,105516
2018/02/12,15:32:00,159.69,159.70,159.45,159.50,101117
2018/02/12,15:33:00,159.51,159.59,159.40,159.40,101803
2018/02/12,15:34:00,159.41,159.41,159.28,159.38,215648
2018/02/12,15:35:00,159.39,159.47,159.35,159.43,101485
2018/02/12,15:36:00,159.42,159.47,159.28,159.30,119186
2018/02/12,15:37:00,159.30,159.31,159.23,159.28,96722
2018/02/12,15:38:00,159.27,159.37,159.23,159.33,81671
2018/02/12,15:39:00,159.33,159.33,159.10,159.12,280173
2018/02/12,15:40:00,159.12,159.29,159.03,159.23,257263
2018/02/12,15:41:00,159.25,159.50,159.25,159.46,200482
2018/02/12,15:42:00,159.44,159.45,159.25,159.28,220077
2018/02/12,15:43:00,159.29,159.44,159.28,159.35,189660
2018/02/12,15:44:00,159.35,159.48,159.29,159.47,91643
2018/02/12,15:45:00,159.47,159.47,159.39,159.41,67279
2018/02/12,15:46:00,159.41,159.41,158.88,158.90,439276
2018/02/12,15:47:00,158.88,158.91,158.49,158.68,451687
2018/02/12,15:48:00,158.69,158.96,158.62,158.95,472079
2018/02/12,15:49:00,158.95,158.98,158.81,158.87,201752
2018/02/12,15:50:00,158.86,158.91,158.69,158.75,530399
2018/02/12,15:51:00,158.75,158.92,158.65,158.88,422719
2018/02/12,15:52:00,158.89,159.09,158.78,158.92,233825
2018/02/12,15:53:00,158.91,159.13,158.89,159.07,304241
2018/02/12,15:54:00,159.07,159.23,159.07,159.13,243816
2018/02/12,15:55:00,159.13,159.14,158.92,159.10,255190
2018/02/12,15:56:00,159.10,159.11,158.97,159.06,248718
2018/02/12,15:57:00,159.07,159.07,158.90,158.98,319302
2018/02/12,15:58:00,158.97,158.98,158.79,158.84,287079
2018/02/12,15:59:00,158.84,158.93,158.77,158.82,580978
2018/02/12,16:00:00,158.83,159.06,158.74,158.87,2017547
2018/02/13,09:31:00,157.98,158.03,157.81,157.81,201553
2018/02/13,09:32:00,157.81,158.36,157.79,158.22,238118
2018/02/13,09:33:00,158.21,158.41,158.14,158.39,216020
2018/02/13,09:34:00,158.39,158.46,158.27,158.37,200112
2018/02/13,09:35:00,158.37,158.42,158.17,158.19,137254
2018/02/13,09:36:00,158.19,158.19,157.72,157.89,197529
2018/02/13,09:37:00,157.89,158.34,157.87,158.33,244244
2018/02/13,09:38:00,158.33,158.56,158.28,158.55,144713
2018/02/13,09:39:00,158.56,158.65,158.41,158.58,205188
2018/02/13,09:40:00,158.58,158.67,158.37,158.43,195166
2018/02/13,09:41:00,158.41,158.64,158.35,158.64,136956
2018/02/13,09:42:00,158.63,158.64,158.44,158.46,104482
2018/02/13,09:43:00,158.46,158.51,158.24,158.25,116030
2018/02/13,09:44:00,158.27,158.33,158.11,158.23,158195
2018/02/13,09:45:00,158.22,158.28,158.10,158.22,162100
2018/02/13,09:46:00,158.22,158.34,158.14,158.15,131747
2018/02/13,09:47:00,158.15,158.44,158.14,158.40,88851
2018/02/13,09:48:00,158.40,158.43,158.22,158.25,58054
2018/02/13,09:49:00,158.26,158.55,158.26,158.30,112134
2018/02/13,09:50:00,158.30,158.31,158.06,158.11,179108
2018/02/13,09:51:00,158.11,158.28,158.08,158.18,83192
2018/02/13,09:52:00,158.18,158.28,158.07,158.28,111251
2018/02/13,09:53:00,158.28,158.49,158.25,158.43,134474
2018/02/13,09:54:00,158.44,158.44,158.21,158.34,70504
2018/02/13,09:55:00,158.32,158.44,158.21,158.42,76609
2018/02/13,09:56:00,158.42,158.55,158.35,158.48,132004
2018/02/13,09:57:00,158.48,158.49,158.21,158.26,205604
2018/02/13,09:58:00,158.25,158.33,158.12,158.31,140786
2018/02/13,09:59:00,158.29,158.39,158.16,158.16,82319
2018/02/13,10:00:00,158.17,158.39,158.15,158.38,95645
2018/02/13,10:01:00,158.37,158.71,158.34,158.71,284595
2018/02/13,10:02:00,158.71,158.87,158.63,158.65,198038
2018/02/13,10:03:00,158.65,158.71,158.55,158.61,60287
2018/02/13,10:04:00,158.61,158.64,158.48,158.55,62484
2018/02/13,10:05:00,158.55,158.62,158.37,158.57,141952
2018/02/13,10:06:00,158.58,158.63,158.49,158.58,65397
2018/02/13,10:07:00,158.58,158.67,158.46,158.58,63914
2018/02/13,10:08:00,158.57,158.58,158.41,158.43,73331
2018/02/13,10:09:00,158.42,158.50,158.38,158.48,54419
2018/02/13,10:10:00,158.48,158.57,158.48,158.57,28625
2018/02/13,10:11:00,158.56,158.75,158.56,158.73,141738
2018/02/13,10:12:00,158.74,158.74,158.51,158.51,64598
2018/02/13,10:13:00,158.52,158.62,158.50,158.50,68642
2018/02/13,10:14:00,158.50,158.68,158.48,158.67,80873
2018/02/13,10:15:00,158.65,158.79,158.64,158.72,98871
2018/02/13,10:16:00,158.69,158.78,158.64,158.76,135102
2018/02/13,10:17:00,158.77,158.84,158.68,158.73,68398
2018/02/13,10:18:00,158.73,158.80,158.68,158.79,90157
2018/02/13,10:19:00,158.80,158.80,158.66,158.71,45863
2018/02/13,10:20:00,158.69,158.83,158.68,158.82,60098
2018/02/13,10:21:00,158.82,159.03,158.79,159.03,245685
2018/02/13,10:22:00,159.02,159.11,158.98,159.11,146511
2018/02/13,10:23:00,159.11,159.14,158.99,159.08,97343
2018/02/13,10:24:00,159.08,159.15,159.02,159.08,123110
2018/02/13,10:25:00,159.07,159.21,159.05,159.20,59979
2018/02/13,10:26:00,159.20,159.23,159.02,159.03,70567
2018/02/13,10:27:00,159.02,159.13,158.99,159.01,100210
2018/02/13,10:28:00,159.01,159.01,158.90,158.95,103888
2018/02/13,10:29:00,158.96,158.98,158.83,158.91,91024
2018/02/13,10:30:00,158.91,159.02,158.85,158.85,118981
2018/02/13,10:31:00,158.85,158.98,158.85,158.94,93694
2018/02/13,10:32:00,158.94,158.98,158.80,158.89,87582
2018/02/13,10:33:00,158.89,158.89,158.66,158.70,114896
2018/02/13,10:34:00,158.70,158.70,158.57,158.61,170344
2018/02/13,10:35:00,158.62,158.70,158.57,158.63,73205
2018/02/13,10:36:00,158.59,158.79,158.56,158.72,140442
2018/02/13,10:37:00,158.72,158.82,158.72,158.79,29924
2018/02/13,10:38:00,158.79,158.82,158.72,158.79,87930
2018/02/13,10:39:00,158.77,158.77,158.63,158.72,56326
2018/02/13,10:40:00,158.72,158.95,158.71,158.93,48789
2018/02/13,10:41:00,158.92,159.07,158.91,159.00,150942
2018/02/13,10:42:00,159.02,159.04,158.90,158.90,135412
2018/02/13,10:43:00,158.90,159.04,158.85,159.00,57085
2018/02/13,10:44:00,159.00,159.07,158.97,159.02,29948
2018/02/13,10:45:00,159.02,159.02,158.85,158.87,77113
2018/02/13,10:46:00,158.86,158.88,158.79,158.88,63369
2018/02/13,10:47:00,158.87,159.06,158.87,159.00,114336
2018/02/13,10:48:00,159.00,159.14,158.97,159.11,53367
2018/02/13,10:49:00,159.14,159.23,159.05,159.16,131773
2018/02/13,10:50:00,159.16,159.27,159.14,159.22,110194
2018/02/13,10:51:00,159.24,159.29,159.13,159.15,192736
2018/02/13,10:52:00,159.15,159.21,159.09,159.09,144766
2018/02/13,10:53:00,159.09,159.14,159.02,159.10,80631
2018/02/13,10:54:00,159.09,159.18,159.06,159.15,56802
2018/02/13,10:55:00,159.15,159.21,159.10,159.19,27409
2018/02/13,10:56:00,159.19,159.29,159.18,159.27,44295
2018/02/13,10:57:00,159.28,159.28,159.07,159.10,56188
2018/02/13,10:58:00,159.10,159.17,159.06,159.12,68646
2018/02/13,10:59:00,159.11,159.20,159.06,159.14,56118
2018/02/13,11:00:00,159.14,159.14,159.02,159.04,31241
2018/02/13,11:01:00,159.04,159.04,158.95,158.99,94695
2018/02/13,11:02:00,158.99,159.08,158.89,158.91,183577
2018/02/13,11:03:00,158.91,158.96,158.80,158.83,37451
2018/02/13,11:04:00,158.85,158.88,158.80,158.82,41650
2018/02/13,11:05:00,158.81,158.86,158.74,158.74,45855
2018/02/13,11:06:00,158.75,158.77,158.56,158.59,297986
2018/02/13,11:07:00,158.59,158.74,158.59,158.73,46894
2018/02/13,11:08:00,158.73,158.76,158.68,158.73,61381
2018/02/13,11:09:00,158.74,158.86,158.74,158.86,35043
2018/02/13,11:10:00,158.86,158.89,158.72,158.73,41463
2018/02/13,11:11:00,158.73,158.84,158.73,158.81,19123
2018/02/13,11:12:00,158.82,158.84,158.74,158.77,29280
2018/02/13,11:13:00,158.77,158.88,158.72,158.83,68441
2018/02/13,11:14:00,158.83,158.96,158.83,158.94,101980
2018/02/13,11:15:00,158.94,159.00,158.88,158.98,77913
2018/02/13,11:16:00,158.98,159.00,158.91,158.98,41340
2018/02/13,11:17:00,158.98,158.98,158.91,158.92,34843
2018/02/13,11:18:00,158.91,158.91,158.76,158.83,51694
2018/02/13,11:19:00,158.83,158.96,158.82,158.95,30850
2018/02/13,11:20:00,158.95,159.02,158.95,159.00,39840
2018/02/13,11:21:00,159.01,159.05,158.89,158.89,71969
2018/02/13,11:22:00,158.88,158.97,158.85,158.96,27143
2018/02/13,11:23:00,158.96,158.98,158.93,158.95,30468
2018/02/13,11:24:00,158.93,158.93,158.82,158.86,23713
2018/02/13,11:25:00,158.83,159.04,158.78,159.04,65708
2018/02/13,11:26:00,159.04,159.11,158.83,158.92,184513
2018/02/13,11:27:00,158.91,158.96,158.72,158.74,78028
2018/02/13,11:28:00,158.77,158.83,158.77,158.81,23268
2018/02/13,11:29:00,158.80,158.89,158.80,158.87,20888
2018/02/13,11:30:00,158.87,158.87,158.68,158.72,36315
2018/02/13,11:31:00,158.72,158.82,158.69,158.79,26089
2018/02/13,11:32:00,158.79,158.91,158.79,158.91,17940
2018/02/13,11:33:00,158.91,158.91,158.73,158.74,22181
2018/02/13,11:34:00,158.74,158.74,158.66,158.69,38682
2018/02/13,11:35:00,158.67,158.68,158.56,158.59,56005
2018/02/13,11:36:00,158.60,158.63,158.50,158.53,56276
2018/02/13,11:37:00,158.53,158.64,158.51,158.56,46578
2018/02/13,11:38:00,158.56,158.61,158.44,158.61,111784
2018/02/13,11:39:00,158.62,158.67,158.51,158.56,33139
2018/02/13,11:40:00,158.54,158.63,158.49,158.62,54164
2018/02/13,11:41:00,158.62,158.62,158.51,158.55,19484
2018/02/13,11:42:00,158.56,158.60,158.54,158.55,18125
2018/02/13,11:43:00,158.54,158.56,158.49,158.51,21308
2018/02/13,11:44:00,158.51,158.62,158.45,158.61,29531
2018/02/13,11:45:00,158.61,158.64,158.54,158.57,28208
2018/02/13,11:46:00,158.58,158.67,158.56,158.64,17224
2018/02/13,11:47:00,158.63,158.71,158.63,158.70,36216
2018/02/13,11:48:00,158.71,158.86,158.70,158.86,48941
2018/02/13,11:49:00,158.85,158.86,158.79,158.81,52511
2018/02/13,11:50:00,158.80,158.87,158.78,158.85,33487
2018/02/13,11:51:00,158.85,158.86,158.79,158.82,26720
2018/02/13,11:52:00,158.82,158.93,158.81,158.89,56220
2018/02/13,11:53:00,158.89,158.89,158.80,158.81,26717
2018/02/13,11:54:00,158.81,158.86,158.78,158.84,32056
2018/02/13,11:55:00,158.84,158.88,158.79,158.79,18180
2018/02/13,11:56:00,158.79,158.86,158.79,158.85,13390
2018/02/13,11:57:00,158.84,158.99,158.83,158.97,81999
2018/02/13,11:58:00,158.98,158.98,158.88,158.94,42728
2018/02/13,11:59:00,158.93,158.95,158.92,158.95,13409
2018/02/13,12:00:00,158.95,158.95,158.89,158.92,14864
2018/02/13,12:01:00,158.92,158.98,158.85,158.98,46305
2018/02/13,12:02:00,158.97,159.03,158.91,158.96,37014
2018/02/13,12:03:00,158.97,159.02,158.96,159.01,430556
2018/02/13,12:04:00,159.01,159.01,158.92,158.92,453447
2018/02/13,12:05:00,158.93,159.00,158.92,158.96,40656
2018/02/13,12:06:00,158.97,158.99,158.92,158.93,35059
2018/02/13,12:07:00,158.93,158.93,158.86,158.88,30934
2018/02/13,12:08:00,158.88,158.90,158.79,158.81,31514
2018/02/13,12:09:00,158.80,158.83,158.78,158.82,434447
2018/02/13,12:10:00,158.81,158.89,158.78,158.89,18174
2018/02/13,12:11:00,158.89,158.94,158.89,158.91,127759
2018/02/13,12:12:00,158.91,158.95,158.90,158.95,10584
2018/02/13,12:13:00,158.96,159.05,158.96,159.05,27470
2018/02/13,12:14:00,159.05,159.05,158.97,159.00,15787
2018/02/13,12:15:00,158.98,159.11,158.98,159.10,40545
2018/02/13,12:16:00,159.08,159.10,159.00,159.02,25628
2018/02/13,12:17:00,159.02,159.02,158.95,158.95,111596
2018/02/13,12:18:00,158.96,158.99,158.96,158.97,16970
2018/02/13,12:19:00,158.98,159.00,158.87,158.88,17365
2018/02/13,12:20:00,158.88,158.89,158.82,158.87,23238
2018/02/13,12:21:00,158.86,158.90,158.84,158.87,20608
2018/02/13,12:22:00,158.87,158.87,158.79,158.84,45057
2018/02/13,12:23:00,158.84,158.89,158.83,158.85,12323
2018/02/13,12:24:00,158.85,158.87,158.82,158.85,11945
2018/02/13,12:25:00,158.85,158.85,158.70,158.71,23387
2018/02/13,12:26:00,158.71,158.75,158.69,158.75,28456
2018/02/13,12:27:00,158.75,158.75,158.67,158.70,17736
2018/02/13,12:28:00,158.69,158.72,158.65,158.69,24071
2018/02/13,12:29:00,158.70,158.76,158.68,158.68,25938
2018/02/13,12:30:00,158.68,158.72,158.66,158.71,20044
2018/02/13,12:31:00,158.70,158.74,158.68,158.68,23310
2018/02/13,12:32:00,158.67,158.67,158.54,158.57,68016
2018/02/13,12:33:00,158.57,158.63,158.57,158.63,29850
2018/02/13,12:34:00,158.64,158.65,158.60,158.60,28144
2018/02/13,12:35:00,158.60,158.67,158.57,158.59,24714
2018/02/13,12:36:00,158.59,158.66,158.59,158.65,21549
2018/02/13,12:37:00,158.65,158.67,158.63,158.64,25301
2018/02/13,12:38:00,158.64,158.64,158.51,158.51,33417
2018/02/13,12:39:00,158.51,158.51,158.41,158.45,79703
2018/02/13,12:40:00,158.46,158.57,158.42,158.57,44193
2018/02/13,12:41:00,158.57,158.59,158.51,158.58,40381
2018/02/13,12:42:00,158.58,158.62,158.52,158.61,20470
2018/02/13,12:43:00,158.61,158.71,158.61,158.68,22530
2018/02/13,12:44:00,158.69,158.74,158.66,158.72,26602
2018/02/13,12:45:00,158.72,158.78,158.72,158.77,36546
2018/02/13,12:46:00,158.77,158.82,158.74,158.76,109381
2018/02/13,12:47:00,158.75,158.75,158.71,158.71,13396
2018/02/13,12:48:00,158.70,158.73,158.60,158.71,64803
2018/02/13,12:49:00,158.71,158.75,158.70,158.70,11231
2018/02/13,12:50:00,158.71,158.79,158.71,158.78,33058
2018/02/13,12:51:00,158.78,158.84,158.78,158.79,29317
2018/02/13,12:52:00,158.78,158.80,158.73,158.74,34580
2018/02/13,12:53:00,158.76,158.83,158.75,158.81,10284
2018/02/13,12:54:00,158.81,158.82,158.76,158.80,32934
2018/02/13,12:55:00,158.81,158.81,158.74,158.74,12954
2018/02/13,12:56:00,158.74,158.78,158.65,158.68,73086
2018/02/13,12:57:00,158.67,158.72,158.66,158.66,20048
2018/02/13,12:58:00,158.67,158.72,158.66,158.70,9046
2018/02/13,12:59:00,158.72,158.74,158.66,158.71,22372
2018/02/13,13:00:00,158.71,158.72,158.55,158.57,66703
2018/02/13,13:01:00,158.58,158.67,158.57,158.62,21011
2018/02/13,13:02:00,158.62,158.71,158.62,158.70,16588
2018/02/13,13:03:00,158.69,158.72,158.66,158.69,51066
2018/02/13,13:04:00,158.69,158.71,158.62,158.62,15971
2018/02/13,13:05:00,158.61,158.68,158.58,158.66,15030
2018/02/13,13:06:00,158.66,158.68,158.60,158.68,20380
2018/02/13,13:07:00,158.68,158.76,158.68,158.75,29249
2018/02/13,13:08:00,158.75,158.79,158.71,158.72,57035
2018/02/13,13:09:00,158.72,158.75,158.68,158.74,21188
2018/02/13,13:10:00,158.73,158.79,158.73,158.77,19944
2018/02/13,13:11:00,158.77,158.79,158.72,158.72,22029
2018/02/13,13:12:00,158.73,158.78,158.73,158.75,11100
2018/02/13,13:13:00,158.76,158.77,158.70,158.72,27507
2018/02/13,13:14:00,158.69,158.95,158.69,158.91,190945
2018/02/13,13:15:00,158.89,158.99,158.89,158.98,30001
2018/02/13,13:16:00,158.98,159.07,158.83,158.86,127960
2018/02/13,13:17:00,158.86,159.01,158.86,159.01,80107
2018/02/13,13:18:00,158.98,159.00,158.90,159.00,41269
2018/02/13,13:19:00,159.00,159.16,158.96,159.10,138613
2018/02/13,13:20:00,159.12,159.19,159.07,159.16,71606
2018/02/13,13:21:00,159.16,159.35,159.15,159.31,160046
2018/02/13,13:22:00,159.31,159.34,159.23,159.32,82833
2018/02/13,13:23:00,159.32,159.38,159.29,159.35,55348
2018/02/13,13:24:00,159.35,159.42,159.29,159.40,65921
2018/02/13,13:25:00,159.39,159.50,159.35,159.49,54324
2018/02/13,13:26:00,159.49,159.60,159.49,159.55,128224
2018/02/13,13:27:00,159.56,159.57,159.43,159.43,105173
2018/02/13,13:28:00,159.45,159.45,159.34,159.35,55514
2018/02/13,13:29:00,159.35,159.40,159.34,159.35,79236
2018/02/13,13:30:00,159.35,159.39,159.32,159.35,28091
2018/02/13,13:31:00,159.35,159.37,159.31,159.36,106096
2018/02/13,13:32:00,159.35,159.39,159.32,159.32,42925
2018/02/13,13:33:00,159.32,159.37,159.28,159.32,57994
2018/02/13,13:34:00,159.31,159.33,159.27,159.29,57673
2018/02/13,13:35:00,159.28,159.39,159.26,159.39,31845
2018/02/13,13:36:00,159.39,159.41,159.35,159.35,26677
2018/02/13,13:37:00,159.36,159.38,159.33,159.36,21000
2018/02/13,13:38:00,159.36,159.46,159.35,159.44,35060
2018/02/13,13:39:00,159.44,159.59,159.44,159.57,47570
2018/02/13,13:40:00,159.58,159.66,159.58,159.65,84296
2018/02/13,13:41:00,159.65,159.65,159.47,159.48,84940
2018/02/13,13:42:00,159.48,159.61,159.48,159.59,26940
2018/02/13,13:43:00,159.59,159.59,159.52,159.55,48088
2018/02/13,13:44:00,159.55,159.62,159.54,159.57,81618
2018/02/13,13:45:00,159.57,159.58,159.51,159.52,25424
2018/02/13,13:46:00,159.51,159.61,159.50,159.52,30711
2018/02/13,13:47:00,159.51,159.53,159.45,159.45,103118
2018/02/13,13:48:00,159.45,159.47,159.42,159.42,57477
2018/02/13,13:49:00,159.43,159.48,159.42,159.45,30234
2018/02/13,13:50:00,159.45,159.52,159.44,159.50,35690
2018/02/13,13:51:00,159.50,159.59,159.49,159.57,39227
2018/02/13,13:52:00,159.56,159.59,159.54,159.58,31456
2018/02/13,13:53:00,159.58,159.58,159.50,159.51,21508
2018/02/13,13:54:00,159.51,159.70,159.51,159.69,109985
2018/02/13,13:55:00,159.69,159.69,159.56,159.56,84419
2018/02/13,13:56:00,159.56,159.56,159.47,159.47,20288
2018/02/13,13:57:00,159.49,159.49,159.39,159.40,143552
2018/02/13,13:58:00,159.42,159.46,159.41,159.41,27558
2018/02/13,13:59:00,159.42,159.45,159.40,159.44,47525
2018/02/13,14:00:00,159.45,159.51,159.45,159.50,29491
2018/02/13,14:01:00,159.50,159.51,159.45,159.51,24517
2018/02/13,14:02:00,159.51,159.52,159.44,159.45,64159
2018/02/13,14:03:00,159.45,159.56,159.45,159.52,83294
2018/02/13,14:04:00,159.52,159.52,159.45,159.49,23823
2018/02/13,14:05:00,159.48,159.54,159.46,159.47,34872
2018/02/13,14:06:00,159.48,159.49,159.42,159.45,27660
2018/02/13,14:07:00,159.45,159.51,159.44,159.47,74711
2018/02/13,14:08:00,159.48,159.50,159.44,159.49,20071
2018/02/13,14:09:00,159.49,159.64,159.49,159.64,67596
2018/02/13,14:10:00,159.64,159.73,159.63,159.71,75002
2018/02/13,14:11:00,159.71,159.88,159.70,159.87,106280
2018/02/13,14:12:00,159.86,159.91,159.84,159.90,75177
2018/02/13,14:13:00,159.89,159.90,159.84,159.85,37645
2018/02/13,14:14:00,159.85,159.87,159.79,159.85,34651
2018/02/13,14:15:00,159.85,159.86,159.79,159.84,98338
2018/02/13,14:16:00,159.84,159.91,159.84,159.90,39876
2018/02/13,14:17:00,159.90,159.93,159.79,159.84,113907
2018/02/13,14:18:00,159.83,159.87,159.83,159.85,81691
2018/02/13,14:19:00,159.85,159.85,159.73,159.76,45088
2018/02/13,14:20:00,159.76,159.78,159.72,159.74,39561
2018/02/13,14:21:00,159.74,159.76,159.67,159.67,56631
2018/02/13,14:22:00,159.67,159.78,159.67,159.76,36514
2018/02/13,14:23:00,159.76,159.83,159.74,159.80,33347
2018/02/13,14:24:00,159.81,159.85,159.77,159.80,13586
2018/02/13,14:25:00,159.80,159.80,159.66,159.67,26505
2018/02/13,14:26:00,159.67,159.72,159.65,159.70,39148
2018/02/13,14:27:00,159.70,159.79,159.70,159.79,14401
2018/02/13,14:28:00,159.79,159.81,159.70,159.70,12676
2018/02/13,14:29:00,159.70,159.74,159.65,159.67,26521
2018/02/13,14:30:00,159.67,159.70,159.61,159.66,28253
2018/02/13,14:31:00,159.66,159.68,159.55,159.58,34227
2018/02/13,14:32:00,159.58,159.65,159.55,159.59,71361
2018/02/13,14:33:00,159.57,159.57,159.48,159.51,48872
2018/02/13,14:34:00,159.51,159.52,159.45,159.48,112716
2018/02/13,14:35:00,159.48,159.54,159.43,159.52,23937
2018/02/13,14:36:00,159.52,159.54,159.50,159.53,16347
2018/02/13,14:37:00,159.53,159.63,159.53,159.61,34013
2018/02/13,14:38:00,159.61,159.62,159.53,159.56,17646
2018/02/13,14:39:00,159.56,159.61,159.50,159.51,36959
2018/02/13,14:40:00,159.51,159.51,159.42,159.47,48682
2018/02/13,14:41:00,159.47,159.47,159.37,159.38,151974
2018/02/13,14:42:00,159.38,159.42,159.37,159.41,26656
2018/02/13,14:43:00,159.40,159.48,159.39,159.46,23058
2018/02/13,14:44:00,159.45,159.48,159.38,159.39,181457
2018/02/13,14:45:00,159.39,159.52,159.39,159.48,23646
2018/02/13,14:46:00,159.48,159.50,159.43,159.44,24734
2018/02/13,14:47:00,159.43,159.46,159.41,159.42,32556
2018/02/13,14:48:00,159.43,159.50,159.43,159.49,34319
2018/02/13,14:49:00,159.50,159.60,159.48,159.56,105480
2018/02/13,14:50:00,159.56,159.57,159.51,159.57,11739
2018/02/13,14:51:00,159.57,159.62,159.54,159.62,23877
2018/02/13,14:52:00,159.61,159.67,159.61,159.66,31506
2018/02/13,14:53:00,159.65,159.77,159.65,159.74,59577
2018/02/13,14:54:00,159.74,159.76,159.68,159.72,24729
2018/02/13,14:55:00,159.72,159.74,159.68,159.71,30951
2018/02/13,14:56:00,159.72,159.72,159.66,159.69,12767
2018/02/13,14:57:00,159.69,159.76,159.68,159.70,66320
2018/02/13,14:58:00,159.70,159.82,159.69,159.79,40394
2018/02/13,14:59:00,159.79,159.84,159.78,159.82,29969
2018/02/13,15:00:00,159.82,159.84,159.77,159.77,19764
2018/02/13,15:01:00,159.77,159.80,159.69,159.70,75774
2018/02/13,15:02:00,159.71,159.72,159.67,159.71,32370
2018/02/13,15:03:00,159.72,159.75,159.70,159.75,26930
2018/02/13,15:04:00,159.74,159.78,159.59,159.61,64083
2018/02/13,15:05:00,159.60,159.62,159.46,159.47,106595
2018/02/13,15:06:00,159.45,159.54,159.43,159.54,68171
2018/02/13,15:07:00,159.53,159.58,159.52,159.54,19635
2018/02/13,15:08:00,159.54,159.57,159.52,159.52,11179
2018/02/13,15:09:00,159.52,159.61,159.52,159.59,15768
2018/02/13,15:10:00,159.59,159.64,159.59,159.59,25285
2018/02/13,15:11:00,159.58,159.58,159.46,159.46,36621
2018/02/13,15:12:00,159.47,159.50,159.44,159.49,75288
2018/02/13,15:13:00,159.49,159.63,159.49,159.58,63186
2018/02/13,15:14:00,159.57,159.77,159.56,159.74,36753
2018/02/13,15:15:00,159.74,159.80,159.69,159.77,50906
2018/02/13,15:16:00,159.76,159.79,159.70,159.72,27305
2018/02/13,15:17:00,159.72,159.80,159.68,159.79,42613
2018/02/13,15:18:00,159.79,159.88,159.76,159.88,55892
2018/02/13,15:19:00,159.88,159.88,159.81,159.85,41922
2018/02/13,15:20:00,159.85,159.88,159.81,159.83,49475
2018/02/13,15:21:00,159.84,159.84,159.75,159.77,75305
2018/02/13,15:22:00,159.76,159.88,159.69,159.88,98532
2018/02/13,15:23:00,159.88,159.88,159.75,159.75,49763
2018/02/13,15:24:00,159.74,159.79,159.74,159.77,78390
2018/02/13,15:25:00,159.77,159.85,159.72,159.85,49266
2018/02/13,15:26:00,159.83,159.84,159.78,159.81,44816
2018/02/13,15:27:00,159.81,159.94,159.81,159.89,56169
2018/02/13,15:28:00,159.87,159.94,159.85,159.86,40105
2018/02/13,15:29:00,159.86,159.87,159.78,159.80,91856
2018/02/13,15:30:00,159.80,159.88,159.78,159.78,82615
2018/02/13,15:31:00,159.78,159.83,159.74,159.81,84283
2018/02/13,15:32:00,159.81,159.82,159.73,159.78,79440
2018/02/13,15:33:00,159.78,159.80,159.75,159.79,43366
2018/02/13,15:34:00,159.78,159.81,159.74,159.75,68739
2018/02/13,15:35:00,159.75,159.86,159.74,159.82,137863
2018/02/13,15:36:00,159.82,159.89,159.81,159.85,39910
2018/02/13,15:37:00,159.85,159.91,159.82,159.90,70263
2018/02/13,15:38:00,159.90,159.94,159.87,159.93,60816
2018/02/13,15:39:00,159.91,159.98,159.91,159.98,106262
2018/02/13,15:40:00,159.98,159.99,159.92,159.96,79486
2018/02/13,15:41:00,159.96,160.01,159.91,159.92,119291
2018/02/13,15:42:00,159.92,159.97,159.75,159.76,134290
2018/02/13,15:43:00,159.74,159.75,159.58,159.59,201951
2018/02/13,15:44:00,159.59,159.66,159.54,159.61,242884
2018/02/13,15:45:00,159.63,159.65,159.56,159.58,92670
2018/02/13,15:46:00,159.59,159.80,159.59,159.76,125682
2018/02/13,15:47:00,159.76,159.78,159.69,159.72,78431
2018/02/13,15:48:00,159.72,159.75,159.63,159.73,107326
2018/02/13,15:49:00,159.73,159.81,159.71,159.72,56127
2018/02/13,15:50:00,159.72,159.75,159.67,159.72,142443
2018/02/13,15:51:00,159.73,159.81,159.71,159.80,127934
2018/02/13,15:52:00,159.79,159.88,159.76,159.87,124058
2018/02/13,15:53:00,159.87,159.87,159.72,159.82,177786
2018/02/13,15:54:00,159.82,159.82,159.73,159.77,116959
2018/02/13,15:55:00,159.76,159.79,159.62,159.74,701019
2018/02/13,15:56:00,159.75,159.78,159.73,159.74,104830
2018/02/13,15:57:00,159.73,159.76,159.67,159.72,353488
2018/02/13,15:58:00,159.72,159.82,159.71,159.75,218237
2018/02/13,15:59:00,159.74,159.75,159.66,159.73,257109
2018/02/13,16:00:00,159.72,159.80,159.58,159.69,985761
2018/02/14,09:31:00,158.79,159.30,158.00,158.98,463287
2018/02/14,09:32:00,158.98,159.26,158.86,159.10,293125
2018/02/14,09:33:00,159.12,159.25,158.97,159.11,263354
2018/02/14,09:34:00,159.12,159.46,159.10,159.40,376027
2018/02/14,09:35:00,159.39,159.48,159.20,159.24,438652
2018/02/14,09:36:00,159.24,159.52,159.10,159.50,214947
2018/02/14,09:37:00,159.50,159.52,159.30,159.34,117841
2018/02/14,09:38:00,159.34,159.36,159.09,159.23,403283
2018/02/14,09:39:00,159.26,159.35,159.18,159.32,176435
2018/02/14,09:40:00,159.32,159.50,159.28,159.36,211574
2018/02/14,09:41:00,159.37,159.43,159.18,159.31,141712
2018/02/14,09:42:00,159.32,159.56,159.27,159.49,170160
2018/02/14,09:43:00,159.48,159.71,159.42,159.63,162647
2018/02/14,09:44:00,159.65,159.77,159.60,159.69,146228
2018/02/14,09:45:00,159.69,159.75,159.44,159.56,237206
2018/02/14,09:46:00,159.56,159.57,159.31,159.33,167786
2018/02/14,09:47:00,159.35,159.50,159.32,159.48,149865
2018/02/14,09:48:00,159.49,159.65,159.40,159.60,106696
2018/02/14,09:49:00,159.60,159.84,159.50,159.74,183344
2018/02/14,09:50:00,159.75,159.75,159.53,159.62,246038
2018/02/14,09:51:00,159.60,159.67,159.54,159.61,96854
2018/02/14,09:52:00,159.62,159.74,159.51,159.66,104016
2018/02/14,09:53:00,159.64,159.94,159.64,159.84,201451
2018/02/14,09:54:00,159.83,160.15,159.83,160.07,183410
2018/02/14,09:55:00,160.06,160.06,159.83,159.88,243285
2018/02/14,09:56:00,159.91,160.03,159.85,159.98,85852
2018/02/14,09:57:00,159.98,159.99,159.80,159.83,122504
2018/02/14,09:58:00,159.83,159.95,159.64,159.65,198554
2018/02/14,09:59:00,159.65,159.69,159.51,159.58,414649
2018/02/14,10:00:00,159.58,159.60,159.33,159.47,310942
2018/02/14,10:01:00,159.49,159.71,159.47,159.67,82978
2018/02/14,10:02:00,159.67,159.76,159.64,159.68,192310
2018/02/14,10:03:00,159.68,159.72,159.51,159.53,186955
2018/02/14,10:04:00,159.54,159.54,159.39,159.39,73489
2018/02/14,10:05:00,159.39,159.67,159.39,159.65,134442
2018/02/14,10:06:00,159.66,159.79,159.64,159.78,109581
2018/02/14,10:07:00,159.78,160.00,159.78,159.96,196586
2018/02/14,10:08:00,159.95,160.05,159.87,159.91,204898
2018/02/14,10:09:00,159.91,160.10,159.88,160.09,238307
2018/02/14,10:10:00,160.09,160.40,160.08,160.37,448801
2018/02/14,10:11:00,160.37,160.64,160.33,160.53,381521
2018/02/14,10:12:00,160.53,160.60,160.45,160.52,155117
2018/02/14,10:13:00,160.52,160.60,160.34,160.35,123759
2018/02/14,10:14:00,160.36,160.54,160.31,160.32,138112
2018/02/14,10:15:00,160.32,160.46,160.30,160.40,119768
2018/02/14,10:16:00,160.41,160.44,160.30,160.33,255768
2018/02/14,10:17:00,160.32,160.37,160.27,160.32,350282
2018/02/14,10:18:00,160.31,160.55,160.31,160.55,182928
2018/02/14,10:19:00,160.55,160.73,160.47,160.71,223433
2018/02/14,10:20:00,160.71,160.80,160.68,160.73,343250
2018/02/14,10:21:00,160.71,161.02,160.65,160.96,625658
2018/02/14,10:22:00,160.96,160.97,160.84,160.95,140753
2018/02/14,10:23:00,160.95,161.07,160.92,161.07,623318
2018/02/14,10:24:00,161.08,161.16,160.97,160.99,168223
2018/02/14,10:25:00,160.99,161.12,160.89,160.91,138691
2018/02/14,10:26:00,160.91,160.98,160.80,160.83,172496
2018/02/14,10:27:00,160.82,160.86,160.71,160.73,257615
2018/02/14,10:28:00,160.73,160.79,160.66,160.76,199286
2018/02/14,10:29:00,160.76,160.95,160.76,160.78,95315
2018/02/14,10:30:00,160.80,160.97,160.76,160.94,118584
2018/02/14,10:31:00,160.95,161.15,160.92,161.13,117497
2018/02/14,10:32:00,161.13,161.16,160.93,160.93,142169
2018/02/14,10:33:00,160.93,160.94,160.73,160.78,949842
2018/02/14,10:34:00,160.78,160.78,160.55,160.71,202675
2018/02/14,10:35:00,160.72,160.77,160.59,160.64,49107
2018/02/14,10:36:00,160.63,160.82,160.59,160.69,114266
2018/02/14,10:37:00,160.71,160.73,160.51,160.62,141675
2018/02/14,10:38:00,160.63,161.06,160.62,161.04,160524
2018/02/14,10:39:00,161.05,161.12,160.96,161.09,98098
2018/02/14,10:40:00,161.10,161.33,161.10,161.33,137960
2018/02/14,10:41:00,161.33,161.38,161.24,161.26,126417
2018/02/14,10:42:00,161.26,161.33,161.15,161.19,77455
2018/02/14,10:43:00,161.19,161.28,161.13,161.16,47639
2018/02/14,10:44:00,161.16,161.19,160.91,160.97,182161
2018/02/14,10:45:00,160.97,160.97,160.77,160.91,187188
2018/02/14,10:46:00,160.91,161.12,160.90,161.07,102935
2018/02/14,10:47:00,161.07,161.18,161.01,161.05,51349
2018/02/14,10:48:00,161.05,161.16,160.95,160.97,89520
2018/02/14,10:49:00,160.98,161.10,160.89,160.90,113927
2018/02/14,10:50:00,160.88,161.02,160.88,160.96,71245
2018/02/14,10:51:00,160.94,161.02,160.84,160.99,86635
2018/02/14,10:52:00,160.99,160.99,160.88,160.91,48960
2018/02/14,10:53:00,160.92,160.97,160.82,160.85,66852
2018/02/14,10:54:00,160.85,160.96,160.82,160.95,106447
2018/02/14,10:55:00,160.96,160.98,160.76,160.78,88501
2018/02/14,10:56:00,160.78,160.84,160.71,160.78,115551
2018/02/14,10:57:00,160.78,160.97,160.74,160.96,52158
2018/02/14,10:58:00,160.94,161.03,160.91,160.94,55499
2018/02/14,10:59:00,160.95,161.07,160.95,161.00,47609
2018/02/14,11:00:00,161.00,161.10,160.94,160.99,107800
2018/02/14,11:01:00,160.99,161.17,160.97,161.07,74389
2018/02/14,11:02:00,161.07,161.15,161.07,161.10,58684
2018/02/14,11:03:00,161.10,161.11,161.01,161.09,71945
2018/02/14,11:04:00,161.09,161.14,160.89,160.89,73786
2018/02/14,11:05:00,160.88,160.99,160.84,160.87,115885
2018/02/14,11:06:00,160.87,160.93,160.78,160.85,87103
2018/02/14,11:07:00,160.85,160.88,160.77,160.88,83631
2018/02/14,11:08:00,160.88,160.97,160.82,160.97,43752
2018/02/14,11:09:00,160.98,161.06,160.90,160.90,102404
2018/02/14,11:10:00,160.91,160.95,160.82,160.86,128153
2018/02/14,11:11:00,160.87,160.97,160.83,160.92,40043
2018/02/14,11:12:00,160.94,161.00,160.86,160.98,55717
2018/02/14,11:13:00,160.98,160.98,160.80,160.93,92356
2018/02/14,11:14:00,160.93,161.10,160.93,161.10,71215
2018/02/14,11:15:00,161.11,161.21,161.09,161.20,70786
2018/02/14,11:16:00,161.20,161.20,161.03,161.10,59746
2018/02/14,11:17:00,161.12,161.17,161.06,161.07,56309
2018/02/14,11:18:00,161.08,161.09,160.98,161.00,44426
2018/02/14,11:19:00,161.00,161.06,160.95,161.06,26732
2018/02/14,11:20:00,161.06,161.19,161.06,161.18,57248
2018/02/14,11:21:00,161.18,161.18,161.07,161.07,35078
2018/02/14,11:22:00,161.07,161.11,160.86,161.02,164218
2018/02/14,11:23:00,161.03,161.22,161.02,161.19,55317
2018/02/14,11:24:00,161.18,161.26,161.16,161.24,83436
2018/02/14,11:25:00,161.24,161.27,161.18,161.18,33596
2018/02/14,11:26:00,161.19,161.23,161.15,161.17,35886
2018/02/14,11:27:00,161.17,161.20,161.01,161.20,104131
2018/02/14,11:28:00,161.18,161.26,161.15,161.26,37026
2018/02/14,11:29:00,161.24,161.32,161.24,161.32,65082
2018/02/14,11:30:00,161.32,161.36,161.16,161.23,186029
2018/02/14,11:31:00,161.23,161.32,161.18,161.18,184684
2018/02/14,11:32:00,161.18,161.18,161.08,161.17,60961
2018/02/14,11:33:00,161.16,161.17,161.06,161.08,47847
2018/02/14,11:34:00,161.08,161.15,161.08,161.09,41760
2018/02/14,11:35:00,161.09,161.16,161.08,161.10,53243
2018/02/14,11:36:00,161.11,161.13,160.99,161.12,80114
2018/02/14,11:37:00,161.12,161.12,160.98,161.05,39980
2018/02/14,11:38:00,161.05,161.23,161.04,161.14,66585
2018/02/14,11:39:00,161.15,161.43,161.13,161.40,148596
2018/02/14,11:40:00,161.40,161.57,161.38,161.54,164396
2018/02/14,11:41:00,161.55,161.56,161.41,161.42,54671
2018/02/14,11:42:00,161.41,161.68,161.41,161.67,232707
2018/02/14,11:43:00,161.68,161.70,161.61,161.62,64990
2018/02/14,11:44:00,161.64,161.65,161.59,161.64,47760
2018/02/14,11:45:00,161.64,161.64,161.49,161.58,130639
2018/02/14,11:46:00,161.58,161.64,161.53,161.59,99574
2018/02/14,11:47:00,161.59,161.59,161.39,161.43,224756
2018/02/14,11:48:00,161.43,161.47,161.21,161.28,192899
2018/02/14,11:49:00,161.28,161.32,161.18,161.20,63611
2018/02/14,11:50:00,161.19,161.27,161.10,161.10,78943
2018/02/14,11:51:00,161.10,161.16,160.97,160.98,130837
2018/02/14,11:52:00,160.98,161.12,160.92,161.02,140786
2018/02/14,11:53:00,161.01,161.13,160.96,160.96,88335
2018/02/14,11:54:00,160.95,161.07,160.93,160.98,46225
2018/02/14,11:55:00,160.98,161.10,160.96,161.10,29033
2018/02/14,11:56:00,161.10,161.11,161.03,161.10,39095
2018/02/14,11:57:00,161.10,161.10,161.02,161.09,865074
2018/02/14,11:58:00,161.08,161.09,161.00,161.04,78629
2018/02/14,11:59:00,161.04,161.13,161.02,161.07,34914
2018/02/14,12:00:00,161.07,161.08,160.96,160.96,118653
2018/02/14,12:01:00,160.97,161.06,160.94,161.04,110745
2018/02/14,12:02:00,161.03,161.19,161.01,161.19,63147
2018/02/14,12:03:00,161.21,161.24,161.16,161.22,360371
2018/02/14,12:04:00,161.23,161.23,161.16,161.18,225815
2018/02/14,12:05:00,161.18,161.23,161.12,161.22,63258
2018/02/14,12:06:00,161.23,161.26,161.12,161.12,32904
2018/02/14,12:07:00,161.12,161.12,161.04,161.10,21463
2018/02/14,12:08:00,161.10,161.18,161.02,161.18,73729
2018/02/14,12:09:00,161.19,161.27,161.16,161.22,73740
2018/02/14,12:10:00,161.22,161.22,161.10,161.13,124339
2018/02/14,12:11:00,161.14,161.22,161.06,161.06,37562
2018/02/14,12:12:00,161.06,161.11,161.02,161.11,86771
2018/02/14,12:13:00,161.11,161.23,161.10,161.18,175660
2018/02/14,12:14:00,161.18,161.20,161.14,161.14,42677
2018/02/14,12:15:00,161.15,161.25,161.14,161.22,123406
2018/02/14,12:16:00,161.22,161.23,161.11,161.13,62802
2018/02/14,12:17:00,161.13,161.20,161.12,161.20,47398
2018/02/14,12:18:00,161.20,161.20,161.04,161.06,90272
2018/02/14,12:19:00,161.04,161.04,160.92,160.96,56304
2018/02/14,12:20:00,160.96,160.97,160.80,160.81,168825
2018/02/14,12:21:00,160.82,160.82,160.69,160.70,196007
2018/02/14,12:22:00,160.70,160.90,160.68,160.87,97109
2018/02/14,12:23:00,160.89,161.02,160.87,160.98,76210
2018/02/14,12:24:00,160.99,161.01,160.96,160.97,32975
2018/02/14,12:25:00,160.98,161.01,160.93,160.93,40343
2018/02/14,12:26:00,160.94,161.06,160.91,161.06,68565
2018/02/14,12:27:00,161.06,161.06,161.02,161.03,35158
2018/02/14,12:28:00,161.04,161.18,161.04,161.14,105979
2018/02/14,12:29:00,161.14,161.27,161.14,161.24,121486
2018/02/14,12:30:00,161.25,161.25,161.19,161.20,65489
2018/02/14,12:31:00,161.20,161.23,161.18,161.22,19735
2018/02/14,12:32:00,161.23,161.26,161.21,161.24,451137
2018/02/14,12:33:00,161.24,161.24,161.17,161.22,25138
2018/02/14,12:34:00,161.22,161.25,161.14,161.14,71315
2018/02/14,12:35:00,161.13,161.21,161.13,161.20,78423
2018/02/14,12:36:00,161.20,161.47,161.19,161.47,141171
2018/02/14,12:37:00,161.46,161.54,161.41,161.51,146011
2018/02/14,12:38:00,161.51,161.60,161.48,161.60,266700
2018/02/14,12:39:00,161.61,161.64,161.60,161.62,43286
2018/02/14,12:40:00,161.62,161.62,161.54,161.60,52212
2018/02/14,12:41:00,161.60,161.63,161.54,161.54,87771
2018/02/14,12:42:00,161.53,161.58,161.51,161.57,60606
2018/02/14,12:43:00,161.55,161.62,161.55,161.58,43011
2018/02/14,12:44:00,161.58,161.61,161.47,161.47,46174
2018/02/14,12:45:00,161.48,161.50,161.41,161.47,56925
2018/02/14,12:46:00,161.47,161.48,161.42,161.47,43206
2018/02/14,12:47:00,161.45,161.55,161.45,161.53,57982
2018/02/14,12:48:00,161.53,161.57,161.46,161.47,36401
2018/02/14,12:49:00,161.47,161.51,161.45,161.50,27199
2018/02/14,12:50:00,161.50,161.50,161.34,161.34,71662
2018/02/14,12:51:00,161.35,161.47,161.26,161.45,80680
2018/02/14,12:52:00,161.45,161.54,161.43,161.53,258956
2018/02/14,12:53:00,161.53,161.56,161.51,161.55,90057
2018/02/14,12:54:00,161.55,161.62,161.53,161.60,124173
2018/02/14,12:55:00,161.60,161.71,161.60,161.68,72954
2018/02/14,12:56:00,161.68,161.69,161.61,161.66,54831
2018/02/14,12:57:00,161.67,161.69,161.63,161.66,30981
2018/02/14,12:58:00,161.67,161.85,161.67,161.78,503938
2018/02/14,12:59:00,161.78,161.86,161.74,161.78,150598
2018/02/14,13:00:00,161.78,161.79,161.74,161.76,56202
2018/02/14,13:01:00,161.77,161.81,161.73,161.73,63619
2018/02/14,13:02:00,161.73,161.95,161.72,161.93,145962
2018/02/14,13:03:00,161.93,162.01,161.91,162.00,244080
2018/02/14,13:04:00,162.01,162.07,161.99,162.06,169745
2018/02/14,13:05:00,162.06,162.06,161.97,161.98,78159
2018/02/14,13:06:00,161.99,162.07,161.99,162.06,78070
2018/02/14,13:07:00,162.05,162.07,161.96,161.97,127055
2018/02/14,13:08:00,161.97,162.07,161.97,161.98,56412
2018/02/14,13:09:00,161.99,162.02,161.95,161.99,50921
2018/02/14,13:10:00,161.99,162.04,161.93,161.93,138661
2018/02/14,13:11:00,161.93,162.00,161.92,161.94,60608
2018/02/14,13:12:00,161.93,162.05,161.93,162.04,83068
2018/02/14,13:13:00,162.04,162.05,161.96,162.00,77524
2018/02/14,13:14:00,162.00,162.08,162.00,162.05,62579
2018/02/14,13:15:00,162.04,162.13,162.04,162.11,107379
2018/02/14,13:16:00,162.10,162.15,162.05,162.14,145738
2018/02/14,13:17:00,162.12,162.14,162.08,162.08,39277
2018/02/14,13:18:00,162.08,162.09,162.04,162.04,95341
2018/02/14,13:19:00,162.04,162.05,161.92,161.92,106730
2018/02/14,13:20:00,161.93,161.97,161.86,161.88,413673
2018/02/14,13:21:00,161.89,161.97,161.89,161.94,215195
2018/02/14,13:22:00,161.93,162.05,161.93,162.03,42814
2018/02/14,13:23:00,162.03,162.14,162.01,162.12,72745
2018/02/14,13:24:00,162.12,162.24,162.09,162.21,221958
2018/02/14,13:25:00,162.20,162.21,162.12,162.12,106455
2018/02/14,13:26:00,162.12,162.14,162.05,162.10,54413
2018/02/14,13:27:00,162.10,162.13,162.01,162.03,23051
2018/02/14,13:28:00,162.04,162.10,162.03,162.04,65063
2018/02/14,13:29:00,162.05,162.10,162.03,162.05,23171
2018/02/14,13:30:00,162.05,162.07,161.87,161.88,80427
2018/02/14,13:31:00,161.88,161.98,161.88,161.96,41157
2018/02/14,13:32:00,161.96,162.09,161.96,162.06,125488
2018/02/14,13:33:00,162.04,162.04,161.88,161.89,130800
2018/02/14,13:34:00,161.90,162.09,161.90,161.97,129450
2018/02/14,13:35:00,161.98,162.10,161.95,162.08,42733
2018/02/14,13:36:00,162.08,162.13,162.01,162.09,28997
2018/02/14,13:37:00,162.09,162.09,161.97,161.98,59402
2018/02/14,13:38:00,161.99,162.04,161.95,162.03,31974
2018/02/14,13:39:00,162.03,162.17,162.03,162.14,49558
2018/02/14,13:40:00,162.14,162.16,162.08,162.16,25965
2018/02/14,13:41:00,162.16,162.16,162.03,162.06,33812
2018/02/14,13:42:00,162.06,162.11,162.01,162.11,60154
2018/02/14,13:43:00,162.12,162.14,162.07,162.09,31658
2018/02/14,13:44:00,162.07,162.14,162.07,162.14,36280
2018/02/14,13:45:00,162.14,162.21,162.14,162.20,38544
2018/02/14,13:46:00,162.20,162.25,162.15,162.19,92094
2018/02/14,13:47:00,162.19,162.30,162.04,162.08,157787
2018/02/14,13:48:00,162.08,162.15,162.05,162.08,54663
2018/02/14,13:49:00,162.08,162.13,162.05,162.12,89553
2018/02/14,13:50:00,162.12,162.19,162.10,162.17,79719
2018/02/14,13:51:00,162.17,162.18,162.09,162.11,45711
2018/02/14,13:52:00,162.11,162.14,162.03,162.05,37176
2018/02/14,13:53:00,162.05,162.15,162.00,162.03,87140
2018/02/14,13:54:00,162.03,162.08,162.02,162.07,60719
2018/02/14,13:55:00,162.07,162.16,162.07,162.14,35878
2018/02/14,13:56:00,162.14,162.16,162.04,162.07,23502
2018/02/14,13:57:00,162.07,162.16,162.07,162.12,68808
2018/02/14,13:58:00,162.12,162.17,162.08,162.16,40903
2018/02/14,13:59:00,162.17,162.19,162.06,162.13,35653
2018/02/14,14:00:00,162.13,162.16,162.09,162.11,24160
2018/02/14,14:01:00,162.11,162.25,162.10,162.25,104300
2018/02/14,14:02:00,162.25,162.28,162.20,162.22,35440
2018/02/14,14:03:00,162.21,162.37,162.21,162.35,160762
2018/02/14,14:04:00,162.34,162.45,162.26,162.27,164284
2018/02/14,14:05:00,162.28,162.37,162.25,162.31,83522
2018/02/14,14:06:00,162.32,162.37,162.27,162.36,88078
2018/02/14,14:07:00,162.36,162.39,162.30,162.37,144951
2018/02/14,14:08:00,162.38,162.43,162.36,162.39,72353
2018/02/14,14:09:00,162.40,162.41,162.33,162.37,66141
2018/02/14,14:10:00,162.37,162.38,162.29,162.32,48807
2018/02/14,14:11:00,162.32,162.43,162.32,162.43,31262
2018/02/14,14:12:00,162.43,162.48,162.32,162.33,62754
2018/02/14,14:13:00,162.32,162.40,162.32,162.40,27356
2018/02/14,14:14:00,162.40,162.48,162.39,162.44,33922
2018/02/14,14:15:00,162.44,162.45,162.36,162.38,23866
2018/02/14,14:16:00,162.38,162.39,162.32,162.32,31930
2018/02/14,14:17:00,162.32,162.33,162.23,162.30,54683
2018/02/14,14:18:00,162.30,162.32,162.24,162.26,56988
2018/02/14,14:19:00,162.26,162.33,162.26,162.31,26400
2018/02/14,14:20:00,162.32,162.40,162.32,162.40,29645
2018/02/14,14:21:00,162.40,162.45,162.34,162.38,49424
2018/02/14,14:22:00,162.38,162.42,162.35,162.40,34168
2018/02/14,14:23:00,162.40,162.47,162.40,162.47,28180
2018/02/14,14:24:00,162.47,162.47,162.29,162.36,48599
2018/02/14,14:25:00,162.36,162.39,162.24,162.25,155613
2018/02/14,14:26:00,162.25,162.32,162.19,162.30,81561
2018/02/14,14:27:00,162.31,162.36,162.21,162.22,90960
2018/02/14,14:28:00,162.22,162.33,162.22,162.26,129874
2018/02/14,14:29:00,162.27,162.33,162.23,162.24,51059
2018/02/14,14:30:00,162.24,162.24,162.09,162.12,123176
2018/02/14,14:31:00,162.13,162.18,162.04,162.16,85319
2018/02/14,14:32:00,162.17,162.26,162.17,162.23,100396
2018/02/14,14:33:00,162.23,162.25,162.19,162.25,62758
2018/02/14,14:34:00,162.25,162.27,162.20,162.20,27965
2018/02/14,14:35:00,162.20,162.20,162.09,162.19,27503
2018/02/14,14:36:00,162.20,162.25,162.20,162.20,21649
2018/02/14,14:37:00,162.20,162.24,162.15,162.24,44678
2018/02/14,14:38:00,162.23,162.28,162.19,162.24,46713
2018/02/14,14:39:00,162.25,162.35,162.24,162.35,44710
2018/02/14,14:40:00,162.35,162.35,162.29,162.34,24160
2018/02/14,14:41:00,162.34,162.41,162.33,162.39,45321
2018/02/14,14:42:00,162.38,162.39,162.30,162.30,56776
2018/02/14,14:43:00,162.30,162.34,162.27,162.30,57541
2018/02/14,14:44:00,162.29,162.39,162.29,162.30,36771
2018/02/14,14:45:00,162.29,162.34,162.29,162.32,19494
2018/02/14,14:46:00,162.31,162.31,162.08,162.11,128585
2018/02/14,14:47:00,162.11,162.25,162.11,162.21,69656
2018/02/14,14:48:00,162.21,162.24,162.16,162.22,50862
2018/02/14,14:49:00,162.22,162.25,162.17,162.23,33940
2018/02/14,14:50:00,162.24,162.25,162.17,162.25,39169
2018/02/14,14:51:00,162.25,162.28,162.20,162.21,27047
2018/02/14,14:52:00,162.21,162.26,162.20,162.23,27945
2018/02/14,14:53:00,162.23,162.32,162.20,162.22,28191
2018/02/14,14:54:00,162.22,162.28,162.17,162.26,20514
2018/02/14,14:55:00,162.27,162.37,162.27,162.33,23064
2018/02/14,14:56:00,162.35,162.35,162.28,162.32,28917
2018/02/14,14:57:00,162.32,162.34,162.23,162.25,47276
2018/02/14,14:58:00,162.26,162.40,162.23,162.37,158836
2018/02/14,14:59:00,162.38,162.39,162.32,162.38,37208
2018/02/14,15:00:00,162.38,162.39,162.29,162.31,32819
2018/02/14,15:01:00,162.32,162.58,162.32,162.57,138771
2018/02/14,15:02:00,162.57,162.57,162.47,162.55,95703
2018/02/14,15:03:00,162.55,162.64,162.51,162.54,96276
2018/02/14,15:04:00,162.54,162.67,162.54,162.67,65765
2018/02/14,15:05:00,162.67,162.72,162.62,162.70,76286
2018/02/14,15:06:00,162.70,162.71,162.64,162.70,169154
2018/02/14,15:07:00,162.70,162.77,162.66,162.74,134055
2018/02/14,15:08:00,162.75,162.78,162.70,162.75,60433
2018/02/14,15:09:00,162.75,162.79,162.67,162.72,123377
2018/02/14,15:10:00,162.72,162.73,162.58,162.58,110572
2018/02/14,15:11:00,162.58,162.66,162.55,162.60,54176
2018/02/14,15:12:00,162.60,162.66,162.57,162.66,50535
2018/02/14,15:13:00,162.66,162.69,162.63,162.67,43096
2018/02/14,15:14:00,162.66,162.77,162.65,162.74,46802
2018/02/14,15:15:00,162.74,162.79,162.71,162.79,84810
2018/02/14,15:16:00,162.79,162.82,162.76,162.77,127795
2018/02/14,15:17:00,162.78,162.84,162.75,162.79,129379
2018/02/14,15:18:00,162.78,162.78,162.66,162.75,71626
2018/02/14,15:19:00,162.75,162.81,162.74,162.81,33959
2018/02/14,15:20:00,162.81,162.89,162.80,162.86,81944
2018/02/14,15:21:00,162.86,162.88,162.74,162.76,146903
2018/02/14,15:22:00,162.76,162.79,162.73,162.78,90410
2018/02/14,15:23:00,162.78,162.80,162.71,162.74,59101
2018/02/14,15:24:00,162.74,162.79,162.63,162.63,200881
2018/02/14,15:25:00,162.63,162.66,162.56,162.58,101567
2018/02/14,15:26:00,162.58,162.70,162.54,162.69,75325
2018/02/14,15:27:00,162.69,162.74,162.62,162.70,107382
2018/02/14,15:28:00,162.69,162.70,162.64,162.68,80622
2018/02/14,15:29:00,162.68,162.76,162.65,162.75,66763
2018/02/14,15:30:00,162.77,162.77,162.62,162.63,64190
2018/02/14,15:31:00,162.63,162.71,162.59,162.69,111652
2018/02/14,15:32:00,162.69,162.76,162.67,162.71,246498
2018/02/14,15:33:00,162.72,162.79,162.67,162.72,159223
2018/02/14,15:34:00,162.72,162.79,162.66,162.75,304445
2018/02/14,15:35:00,162.75,162.75,162.63,162.64,69967
2018/02/14,15:36:00,162.64,162.66,162.56,162.62,115139
2018/02/14,15:37:00,162.62,162.71,162.61,162.62,69940
2018/02/14,15:38:00,162.62,162.65,162.57,162.65,141882
2018/02/14,15:39:00,162.65,162.70,162.61,162.67,282865
2018/02/14,15:40:00,162.67,162.74,162.67,162.69,98207
2018/02/14,15:41:00,162.69,162.78,162.68,162.77,89106
2018/02/14,15:42:00,162.77,162.78,162.71,162.78,104547
2018/02/14,15:43:00,162.78,162.78,162.65,162.67,115360
2018/02/14,15:44:00,162.67,162.68,162.54,162.56,246357
2018/02/14,15:45:00,162.55,162.62,162.51,162.54,113999
2018/02/14,15:46:00,162.53,162.76,162.51,162.75,193089
2018/02/14,15:47:00,162.75,162.81,162.66,162.79,167387
2018/02/14,15:48:00,162.78,162.89,162.78,162.84,167931
2018/02/14,15:49:00,162.85,162.85,162.78,162.78,148758
2018/02/14,15:50:00,162.78,162.84,162.76,162.77,170359
2018/02/14,15:51:00,162.77,162.92,162.77,162.85,238450
2018/02/14,15:52:00,162.86,162.92,162.81,162.92,175150
2018/02/14,15:53:00,162.91,162.91,162.84,162.87,105267
2018/02/14,15:54:00,162.87,162.93,162.80,162.84,300199
2018/02/14,15:55:00,162.84,162.85,162.74,162.76,303125
2018/02/14,15:56:00,162.76,162.79,162.73,162.76,199411
2018/02/14,15:57:00,162.75,162.80,162.71,162.80,316828
2018/02/14,15:58:00,162.80,162.80,162.72,162.76,214896
2018/02/14,15:59:00,162.76,162.76,162.66,162.68,362586
2018/02/14,16:00:00,162.67,162.91,162.62,162.68,1020622
2018/02/15,09:31:00,164.14,164.18,163.93,163.94,361717
2018/02/15,09:32:00,163.94,163.94,163.66,163.67,209381
2018/02/15,09:33:00,163.68,163.87,163.64,163.74,157013
2018/02/15,09:34:00,163.74,163.81,163.68,163.76,129191
2018/02/15,09:35:00,163.76,163.76,163.56,163.57,171632
2018/02/15,09:36:00,163.57,163.63,163.30,163.30,207566
2018/02/15,09:37:00,163.29,163.52,163.26,163.52,227857
2018/02/15,09:38:00,163.52,163.68,163.50,163.59,135685
2018/02/15,09:39:00,163.58,163.86,163.58,163.79,114367
2018/02/15,09:40:00,163.79,164.00,163.76,163.93,163673
2018/02/15,09:41:00,163.92,164.01,163.85,163.87,121097
2018/02/15,09:42:00,163.86,163.98,163.82,163.87,105818
2018/02/15,09:43:00,163.87,163.91,163.67,163.68,167215
2018/02/15,09:44:00,163.69,163.89,163.68,163.89,89001
2018/02/15,09:45:00,163.89,163.96,163.78,163.80,132647
2018/02/15,09:46:00,163.80,164.08,163.80,163.93,128820
2018/02/15,09:47:00,163.93,164.01,163.85,163.93,168426
2018/02/15,09:48:00,163.93,164.13,163.93,164.13,98944
2018/02/15,09:49:00,164.12,164.14,164.00,164.03,87673
2018/02/15,09:50:00,164.03,164.16,163.99,164.14,147224
2018/02/15,09:51:00,164.16,164.24,164.05,164.08,149014
2018/02/15,09:52:00,164.08,164.18,164.08,164.12,109579
2018/02/15,09:53:00,164.12,164.38,164.12,164.34,170252
2018/02/15,09:54:00,164.35,164.47,164.30,164.45,330684
2018/02/15,09:55:00,164.45,164.45,164.28,164.34,152822
2018/02/15,09:56:00,164.34,164.45,164.30,164.43,118851
2018/02/15,09:57:00,164.43,164.53,164.35,164.42,233148
2018/02/15,09:58:00,164.42,164.50,164.42,164.45,70738
2018/02/15,09:59:00,164.45,164.49,164.41,164.48,122074
2018/02/15,10:00:00,164.49,164.53,164.44,164.48,104303
2018/02/15,10:01:00,164.48,164.51,164.33,164.33,154810
2018/02/15,10:02:00,164.34,164.44,164.27,164.37,204064
2018/02/15,10:03:00,164.37,164.46,164.35,164.37,141978
2018/02/15,10:04:00,164.36,164.40,164.27,164.38,84881
2018/02/15,10:05:00,164.38,164.44,164.34,164.37,57505
2018/02/15,10:06:00,164.38,164.41,164.25,164.28,83773
2018/02/15,10:07:00,164.27,164.41,164.25,164.40,125578
2018/02/15,10:08:00,164.40,164.40,164.09,164.16,163649
2018/02/15,10:09:00,164.15,164.25,164.09,164.12,102164
2018/02/15,10:10:00,164.11,164.12,163.95,164.02,221453
2018/02/15,10:11:00,164.03,164.07,163.90,163.91,158250
2018/02/15,10:12:00,163.92,164.01,163.88,163.97,159197
2018/02/15,10:13:00,163.98,164.12,163.98,164.08,116739
2018/02/15,10:14:00,164.08,164.08,163.93,164.04,188917
2018/02/15,10:15:00,164.03,164.15,163.99,164.01,94308
2018/02/15,10:16:00,164.00,164.13,163.98,164.12,174381
2018/02/15,10:17:00,164.12,164.15,163.85,163.85,105972
2018/02/15,10:18:00,163.84,163.97,163.84,163.88,124055
2018/02/15,10:19:00,163.90,163.93,163.85,163.90,116691
2018/02/15,10:20:00,163.90,163.98,163.82,163.93,119340
2018/02/15,10:21:00,163.94,164.12,163.86,164.09,189260
2018/02/15,10:22:00,164.08,164.35,164.06,164.32,205471
2018/02/15,10:23:00,164.33,164.34,164.22,164.26,104133
2018/02/15,10:24:00,164.26,164.32,164.19,164.23,129729
2018/02/15,10:25:00,164.23,164.30,164.22,164.26,91767
2018/02/15,10:26:00,164.26,164.32,164.22,164.30,76200
2018/02/15,10:27:00,164.29,164.39,164.28,164.38,147316
2018/02/15,10:28:00,164.39,164.47,164.37,164.40,136576
2018/02/15,10:29:00,164.41,164.42,164.31,164.36,232481
2018/02/15,10:30:00,164.36,164.47,164.35,164.37,72534
2018/02/15,10:31:00,164.36,164.45,164.34,164.37,99355
2018/02/15,10:32:00,164.38,164.44,164.36,164.37,96260
2018/02/15,10:33:00,164.37,164.40,164.20,164.21,73807
2018/02/15,10:34:00,164.19,164.28,164.17,164.20,183496
2018/02/15,10:35:00,164.21,164.27,164.01,164.03,840363
2018/02/15,10:36:00,164.04,164.17,164.00,164.07,40204
2018/02/15,10:37:00,164.07,164.11,163.98,164.02,51995
2018/02/15,10:38:00,164.03,164.09,163.85,163.86,102991
2018/02/15,10:39:00,163.86,163.97,163.82,163.85,62085
2018/02/15,10:40:00,163.85,163.92,163.79,163.79,130186
2018/02/15,10:41:00,163.79,163.91,163.77,163.87,194341
2018/02/15,10:42:00,163.88,163.88,163.60,163.67,293570
2018/02/15,10:43:00,163.66,163.73,163.57,163.57,122489
2018/02/15,10:44:00,163.58,163.58,163.32,163.32,281379
2018/02/15,10:45:00,163.32,163.44,163.16,163.18,220702
2018/02/15,10:46:00,163.18,163.38,163.18,163.35,164932
2018/02/15,10:47:00,163.34,163.38,163.18,163.19,135949
2018/02/15,10:48:00,163.19,163.30,163.09,163.21,311395
2018/02/15,10:49:00,163.21,163.40,163.21,163.37,204200
2018/02/15,10:50:00,163.38,163.38,163.13,163.18,162782
2018/02/15,10:51:00,163.19,163.42,163.18,163.39,153578
2018/02/15,10:52:00,163.39,163.42,163.25,163.39,173905
2018/02/15,10:53:00,163.40,163.57,163.40,163.49,152504
2018/02/15,10:54:00,163.49,163.50,163.36,163.39,116661
2018/02/15,10:55:00,163.39,163.51,163.37,163.43,137496
2018/02/15,10:56:00,163.43,163.44,163.06,163.15,231612
2018/02/15,10:57:00,163.15,163.30,163.13,163.25,167403
2018/02/15,10:58:00,163.25,163.36,163.08,163.11,94087
2018/02/15,10:59:00,163.10,163.17,163.01,163.02,98379
2018/02/15,11:00:00,163.02,163.03,162.70,162.74,391480
2018/02/15,11:01:00,162.74,162.81,162.64,162.74,327771
2018/02/15,11:02:00,162.74,162.86,162.74,162.83,197578
2018/02/15,11:03:00,162.85,162.88,162.63,162.70,895218
2018/02/15,11:04:00,162.71,162.77,162.44,162.60,327335
2018/02/15,11:05:00,162.60,162.70,162.49,162.63,260974
2018/02/15,11:06:00,162.63,162.94,162.62,162.93,386862
2018/02/15,11:07:00,162.94,163.12,162.92,163.12,176107
2018/02/15,11:08:00,163.10,163.19,163.03,163.18,63174
2018/02/15,11:09:00,163.19,163.26,163.09,163.14,160185
2018/02/15,11:10:00,163.14,163.39,163.14,163.26,109827
2018/02/15,11:11:00,163.27,163.39,163.26,163.31,55263
2018/02/15,11:12:00,163.30,163.39,163.20,163.36,121227
2018/02/15,11:13:00,163.37,163.48,163.34,163.40,110718
2018/02/15,11:14:00,163.40,163.55,163.40,163.47,91652
2018/02/15,11:15:00,163.47,163.63,163.47,163.58,114138
2018/02/15,11:16:00,163.55,163.61,163.46,163.47,97919
2018/02/15,11:17:00,163.46,163.53,163.39,163.51,149300
2018/02/15,11:18:00,163.52,163.60,163.42,163.47,115697
2018/02/15,11:19:00,163.47,163.55,163.40,163.52,93297
2018/02/15,11:20:00,163.54,163.54,163.39,163.41,151321
2018/02/15,11:21:00,163.42,163.58,163.42,163.53,41180
2018/02/15,11:22:00,163.52,163.77,163.52,163.72,232410
2018/02/15,11:23:00,163.71,163.74,163.64,163.71,60979
2018/02/15,11:24:00,163.73,163.80,163.72,163.79,100485
2018/02/15,11:25:00,163.79,163.84,163.68,163.71,102024
2018/02/15,11:26:00,163.71,163.80,163.65,163.76,38986
2018/02/15,11:27:00,163.76,163.83,163.72,163.82,79244
2018/02/15,11:28:00,163.82,163.83,163.69,163.72,54262
2018/02/15,11:29:00,163.70,163.86,163.70,163.86,87013
2018/02/15,11:30:00,163.87,164.04,163.87,164.02,308037
2018/02/15,11:31:00,164.03,164.09,163.91,163.92,161016
2018/02/15,11:32:00,163.92,163.92,163.85,163.85,44708
2018/02/15,11:33:00,163.85,163.92,163.84,163.84,23319
2018/02/15,11:34:00,163.84,163.84,163.71,163.75,68901
2018/02/15,11:35:00,163.72,163.83,163.72,163.81,96019
2018/02/15,11:36:00,163.82,163.96,163.82,163.88,54796
2018/02/15,11:37:00,163.87,163.95,163.78,163.93,80876
2018/02/15,11:38:00,163.94,163.96,163.89,163.90,42426
2018/02/15,11:39:00,163.90,163.97,163.88,163.97,19799
2018/02/15,11:40:00,163.97,164.03,163.94,163.95,35574
2018/02/15,11:41:00,163.94,164.05,163.94,164.03,50868
2018/02/15,11:42:00,164.04,164.08,164.00,164.08,72119
2018/02/15,11:43:00,164.07,164.17,164.07,164.10,102614
2018/02/15,11:44:00,164.12,164.13,163.98,164.01,52425
2018/02/15,11:45:00,164.01,164.13,164.01,164.07,36686
2018/02/15,11:46:00,164.07,164.10,164.03,164.03,60965
2018/02/15,11:47:00,164.03,164.08,163.97,164.00,47012
2018/02/15,11:48:00,164.01,164.03,163.94,164.01,68164
2018/02/15,11:49:00,164.01,164.08,163.90,163.92,120960
2018/02/15,11:50:00,163.92,164.08,163.92,164.04,70484
2018/02/15,11:51:00,164.04,164.14,164.03,164.09,77899
2018/02/15,11:52:00,164.08,164.27,164.08,164.26,122263
2018/02/15,11:53:00,164.25,164.25,164.17,164.18,77713
2018/02/15,11:54:00,164.18,164.24,164.15,164.16,55911
2018/02/15,11:55:00,164.16,164.23,164.16,164.21,43603
2018/02/15,11:56:00,164.22,164.22,163.99,164.01,133068
2018/02/15,11:57:00,164.01,164.11,163.99,164.09,43179
2018/02/15,11:58:00,164.09,164.15,164.06,164.15,46177
2018/02/15,11:59:00,164.14,164.22,164.14,164.20,91961
2018/02/15,12:00:00,164.21,164.23,164.06,164.12,47438
2018/02/15,12:01:00,164.12,164.19,164.11,164.18,60359
2018/02/15,12:02:00,164.19,164.22,164.12,164.20,49337
2018/02/15,12:03:00,164.20,164.33,164.19,164.24,111802
2018/02/15,12:04:00,164.24,164.28,164.09,164.12,42269
2018/02/15,12:05:00,164.12,164.17,164.02,164.03,71301
2018/02/15,12:06:00,164.03,164.06,163.96,163.96,108624
2018/02/15,12:07:00,163.96,164.02,163.88,164.00,113277
2018/02/15,12:08:00,164.00,164.03,163.96,163.97,81994
2018/02/15,12:09:00,163.97,164.06,163.96,164.06,27404
2018/02/15,12:10:00,164.06,164.09,164.05,164.05,27265
2018/02/15,12:11:00,164.06,164.16,164.05,164.15,26890
2018/02/15,12:12:00,164.16,164.17,164.08,164.10,21495
2018/02/15,12:13:00,164.09,164.12,164.09,164.12,19899
2018/02/15,12:14:00,164.13,164.15,164.11,164.13,17086
2018/02/15,12:15:00,164.13,164.18,164.11,164.15,39265
2018/02/15,12:16:00,164.15,164.22,164.14,164.20,45991
2018/02/15,12:17:00,164.21,164.21,164.11,164.11,31044
2018/02/15,12:18:00,164.10,164.15,164.06,164.14,67781
2018/02/15,12:19:00,164.15,164.21,164.15,164.17,36183
2018/02/15,12:20:00,164.17,164.24,164.17,164.24,24639
2018/02/15,12:21:00,164.25,164.28,164.18,164.22,25074
2018/02/15,12:22:00,164.22,164.27,164.20,164.24,38123
2018/02/15,12:23:00,164.25,164.30,164.22,164.27,17284
2018/02/15,12:24:00,164.27,164.30,164.15,164.17,90045
2018/02/15,12:25:00,164.17,164.24,164.11,164.23,114602
2018/02/15,12:26:00,164.23,164.26,164.20,164.26,22391
2018/02/15,12:27:00,164.27,164.29,164.19,164.22,18078
2018/02/15,12:28:00,164.21,164.22,164.14,164.15,28923
2018/02/15,12:29:00,164.16,164.19,164.14,164.16,20658
2018/02/15,12:30:00,164.16,164.21,164.16,164.18,48081
2018/02/15,12:31:00,164.18,164.32,164.18,164.30,37436
2018/02/15,12:32:00,164.30,164.36,164.26,164.36,46835
2018/02/15,12:33:00,164.36,164.40,164.33,164.33,37431
2018/02/15,12:34:00,164.35,164.41,164.34,164.41,44059
2018/02/15,12:35:00,164.41,164.44,164.38,164.41,16514
2018/02/15,12:36:00,164.42,164.46,164.41,164.42,44690
2018/02/15,12:37:00,164.41,164.44,164.34,164.36,35753
2018/02/15,12:38:00,164.35,164.41,164.33,164.39,38025
2018/02/15,12:39:00,164.40,164.47,164.40,164.44,41860
2018/02/15,12:40:00,164.44,164.56,164.43,164.56,87075
2018/02/15,12:41:00,164.56,164.57,164.49,164.50,68545
2018/02/15,12:42:00,164.50,164.50,164.45,164.46,73571
2018/02/15,12:43:00,164.46,164.48,164.40,164.43,83984
2018/02/15,12:44:00,164.43,164.49,164.36,164.37,87774
2018/02/15,12:45:00,164.37,164.42,164.36,164.41,44431
2018/02/15,12:46:00,164.41,164.47,164.41,164.45,48133
2018/02/15,12:47:00,164.45,164.50,164.44,164.45,100444
2018/02/15,12:48:00,164.45,164.52,164.45,164.47,37932
2018/02/15,12:49:00,164.47,164.51,164.40,164.40,41682
2018/02/15,12:50:00,164.40,164.47,164.40,164.45,15385
2018/02/15,12:51:00,164.45,164.52,164.45,164.50,76572
2018/02/15,12:52:00,164.51,164.53,164.48,164.49,57496
2018/02/15,12:53:00,164.50,164.52,164.45,164.50,58239
2018/02/15,12:54:00,164.50,164.53,164.44,164.44,36020
2018/02/15,12:55:00,164.43,164.48,164.42,164.44,55805
2018/02/15,12:56:00,164.43,164.48,164.41,164.45,23428
2018/02/15,12:57:00,164.45,164.55,164.45,164.55,54639
2018/02/15,12:58:00,164.55,164.64,164.53,164.61,200974
2018/02/15,12:59:00,164.61,164.65,164.59,164.60,109924
2018/02/15,13:00:00,164.61,164.64,164.58,164.62,55896
2018/02/15,13:01:00,164.63,164.89,164.63,164.88,249586
2018/02/15,13:02:00,164.88,164.89,164.76,164.78,520576
2018/02/15,13:03:00,164.78,164.81,164.74,164.76,55197
2018/02/15,13:04:00,164.77,164.89,164.77,164.88,42614
2018/02/15,13:05:00,164.88,164.94,164.87,164.93,66684
2018/02/15,13:06:00,164.93,165.03,164.92,164.97,629098
2018/02/15,13:07:00,164.96,165.03,164.95,164.97,53303
2018/02/15,13:08:00,164.97,165.04,164.96,165.01,84131
2018/02/15,13:09:00,165.01,165.07,164.99,165.00,97525
2018/02/15,13:10:00,165.00,165.02,164.88,164.93,70376
2018/02/15,13:11:00,164.93,165.04,164.92,165.03,78606
2018/02/15,13:12:00,165.03,165.08,165.01,165.03,108044
2018/02/15,13:13:00,165.03,165.07,165.01,165.03,95884
2018/02/15,13:14:00,165.05,165.17,165.04,165.13,175278
2018/02/15,13:15:00,165.13,165.14,165.05,165.13,51550
2018/02/15,13:16:00,165.13,165.18,165.13,165.18,123419
2018/02/15,13:17:00,165.18,165.19,165.13,165.16,55139
2018/02/15,13:18:00,165.16,165.18,165.06,165.10,74993
2018/02/15,13:19:00,165.10,165.15,165.09,165.11,77094
2018/02/15,13:20:00,165.11,165.14,165.08,165.09,72225
2018/02/15,13:21:00,165.10,165.10,164.93,164.93,99600
2018/02/15,13:22:00,164.93,164.95,164.83,164.85,165139
2018/02/15,13:23:00,164.85,164.93,164.85,164.93,91007
2018/02/15,13:24:00,164.93,164.94,164.86,164.88,59260
2018/02/15,13:25:00,164.89,164.92,164.83,164.84,41140
2018/02/15,13:26:00,164.84,164.88,164.82,164.86,39507
2018/02/15,13:27:00,164.86,164.88,164.81,164.82,200235
2018/02/15,13:28:00,164.82,164.90,164.80,164.87,75178
2018/02/15,13:29:00,164.87,164.91,164.77,164.77,79034
2018/02/15,13:30:00,164.77,164.80,164.67,164.73,118875
2018/02/15,13:31:00,164.73,164.74,164.51,164.53,140574
2018/02/15,13:32:00,164.54,164.64,164.53,164.60,84391
2018/02/15,13:33:00,164.60,164.60,164.52,164.52,47494
2018/02/15,13:34:00,164.52,164.58,164.51,164.58,82458
2018/02/15,13:35:00,164.58,164.59,164.54,164.56,145011
2018/02/15,13:36:00,164.55,164.71,164.55,164.70,55550
2018/02/15,13:37:00,164.71,164.73,164.70,164.71,38729
2018/02/15,13:38:00,164.70,164.79,164.64,164.78,91560
2018/02/15,13:39:00,164.79,164.79,164.59,164.61,86508
2018/02/15,13:40:00,164.61,164.68,164.60,164.62,68452
2018/02/15,13:41:00,164.63,164.76,164.61,164.68,139564
2018/02/15,13:42:00,164.68,164.72,164.65,164.70,41599
2018/02/15,13:43:00,164.73,164.81,164.73,164.78,64333
2018/02/15,13:44:00,164.79,164.79,164.68,164.70,56840
2018/02/15,13:45:00,164.71,164.81,164.70,164.80,73266
2018/02/15,13:46:00,164.80,164.87,164.77,164.79,84366
2018/02/15,13:47:00,164.79,164.80,164.74,164.77,31012
2018/02/15,13:48:00,164.77,164.84,164.76,164.82,63373
2018/02/15,13:49:00,164.81,164.94,164.75,164.92,221990
2018/02/15,13:50:00,164.93,164.97,164.86,164.92,138717
2018/02/15,13:51:00,164.91,164.96,164.88,164.92,118796
2018/02/15,13:52:00,164.93,164.95,164.88,164.90,122728
2018/02/15,13:53:00,164.90,164.93,164.89,164.91,497343
2018/02/15,13:54:00,164.91,164.95,164.90,164.91,257782
2018/02/15,13:55:00,164.91,164.94,164.86,164.89,119721
2018/02/15,13:56:00,164.89,164.94,164.88,164.91,86316
2018/02/15,13:57:00,164.91,164.91,164.80,164.84,80925
2018/02/15,13:58:00,164.85,164.85,164.73,164.76,48540
2018/02/15,13:59:00,164.76,164.80,164.71,164.76,87410
2018/02/15,14:00:00,164.76,164.86,164.76,164.85,133937
2018/02/15,14:01:00,164.85,164.88,164.81,164.84,101521
2018/02/15,14:02:00,164.84,164.88,164.73,164.75,73665
2018/02/15,14:03:00,164.74,164.80,164.72,164.80,69227
2018/02/15,14:04:00,164.80,164.83,164.78,164.78,97872
2018/02/15,14:05:00,164.80,164.92,164.80,164.89,86379
2018/02/15,14:06:00,164.90,164.97,164.88,164.96,80046
2018/02/15,14:07:00,164.96,165.06,164.96,165.05,218646
2018/02/15,14:08:00,165.05,165.08,165.02,165.04,181354
2018/02/15,14:09:00,165.03,165.13,165.03,165.12,185535
2018/02/15,14:10:00,165.11,165.13,165.05,165.05,58578
2018/02/15,14:11:00,165.06,165.08,164.98,165.01,70724
2018/02/15,14:12:00,165.03,165.07,165.02,165.03,23033
2018/02/15,14:13:00,165.03,165.05,165.01,165.04,30272
2018/02/15,14:14:00,165.04,165.04,164.96,164.97,39132
2018/02/15,14:15:00,164.97,165.04,164.97,165.03,32189
2018/02/15,14:16:00,165.03,165.10,165.03,165.10,273242
2018/02/15,14:17:00,165.09,165.12,165.09,165.12,110830
2018/02/15,14:18:00,165.11,165.12,164.97,165.07,275188
2018/02/15,14:19:00,165.08,165.10,165.03,165.07,145805
2018/02/15,14:20:00,165.07,165.11,165.06,165.11,28596
2018/02/15,14:21:00,165.11,165.16,165.08,165.09,71607
2018/02/15,14:22:00,165.09,165.09,164.95,164.95,80981
2018/02/15,14:23:00,164.95,164.98,164.93,164.94,48859
2018/02/15,14:24:00,164.96,165.02,164.95,165.01,51728
2018/02/15,14:25:00,165.01,165.02,164.96,164.98,37764
2018/02/15,14:26:00,164.98,165.02,164.96,165.02,19773
2018/02/15,14:27:00,165.01,165.07,165.01,165.07,746990
2018/02/15,14:28:00,165.07,165.12,165.06,165.10,49251
2018/02/15,14:29:00,165.11,165.14,165.11,165.12,30849
2018/02/15,14:30:00,165.13,165.19,165.13,165.17,72773
2018/02/15,14:31:00,165.16,165.19,165.12,165.18,158670
2018/02/15,14:32:00,165.19,165.26,165.19,165.25,242496
2018/02/15,14:33:00,165.26,165.26,165.17,165.19,50763
2018/02/15,14:34:00,165.18,165.25,165.16,165.25,101761
2018/02/15,14:35:00,165.26,165.34,165.25,165.32,167574
2018/02/15,14:36:00,165.31,165.32,165.28,165.31,42834
2018/02/15,14:37:00,165.31,165.33,165.27,165.32,21442
2018/02/15,14:38:00,165.31,165.32,165.26,165.27,52646
2018/02/15,14:39:00,165.27,165.28,165.21,165.26,53084
2018/02/15,14:40:00,165.26,165.28,165.21,165.27,46631
2018/02/15,14:41:00,165.27,165.31,165.25,165.28,64823
2018/02/15,14:42:00,165.29,165.31,165.21,165.26,475123
2018/02/15,14:43:00,165.26,165.33,165.26,165.30,37413
2018/02/15,14:44:00,165.30,165.33,165.30,165.33,21628
2018/02/15,14:45:00,165.32,165.36,165.24,165.24,67692
2018/02/15,14:46:00,165.25,165.29,165.23,165.24,86328
2018/02/15,14:47:00,165.25,165.26,165.21,165.21,42199
2018/02/15,14:48:00,165.21,165.25,165.17,165.18,49370
2018/02/15,14:49:00,165.18,165.27,165.18,165.23,73780
2018/02/15,14:50:00,165.23,165.30,165.23,165.29,31935
2018/02/15,14:51:00,165.29,165.29,165.21,165.21,88854
2018/02/15,14:52:00,165.21,165.26,165.21,165.26,27508
2018/02/15,14:53:00,165.25,165.27,165.20,165.20,22979
2018/02/15,14:54:00,165.20,165.20,165.03,165.06,99484
2018/02/15,14:55:00,165.06,165.10,165.04,165.07,65195
2018/02/15,14:56:00,165.06,165.12,165.05,165.10,38715
2018/02/15,14:57:00,165.11,165.12,165.06,165.10,129372
2018/02/15,14:58:00,165.10,165.13,165.09,165.13,87228
2018/02/15,14:59:00,165.13,165.20,165.12,165.19,66506
2018/02/15,15:00:00,165.19,165.21,165.12,165.14,70169
2018/02/15,15:01:00,165.15,165.23,165.15,165.23,109040
2018/02/15,15:02:00,165.23,165.36,165.23,165.34,199107
2018/02/15,15:03:00,165.34,165.37,165.30,165.33,56489
2018/02/15,15:04:00,165.33,165.44,165.32,165.43,106246
2018/02/15,15:05:00,165.43,165.43,165.33,165.41,86091
2018/02/15,15:06:00,165.41,165.49,165.40,165.45,110536
2018/02/15,15:07:00,165.44,165.45,165.33,165.36,152035
2018/02/15,15:08:00,165.36,165.42,165.36,165.41,42958
2018/02/15,15:09:00,165.40,165.44,165.33,165.34,66571
2018/02/15,15:10:00,165.34,165.37,165.27,165.29,136516
2018/02/15,15:11:00,165.29,165.36,165.27,165.27,66663
2018/02/15,15:12:00,165.27,165.35,165.27,165.28,55714
2018/02/15,15:13:00,165.27,165.28,165.17,165.21,132399
2018/02/15,15:14:00,165.20,165.33,165.20,165.31,504411
2018/02/15,15:15:00,165.31,165.36,165.29,165.31,62304
2018/02/15,15:16:00,165.32,165.39,165.32,165.36,58465
2018/02/15,15:17:00,165.36,165.39,165.34,165.35,59074
2018/02/15,15:18:00,165.35,165.40,165.34,165.38,46893
2018/02/15,15:19:00,165.38,165.39,165.31,165.33,68249
2018/02/15,15:20:00,165.31,165.38,165.29,165.37,108567
2018/02/15,15:21:00,165.36,165.40,165.36,165.37,68078
2018/02/15,15:22:00,165.37,165.43,165.37,165.38,61906
2018/02/15,15:23:00,165.38,165.46,165.38,165.43,42678
2018/02/15,15:24:00,165.42,165.50,165.40,165.48,157635
2018/02/15,15:25:00,165.48,165.51,165.37,165.42,130541
2018/02/15,15:26:00,165.42,165.48,165.41,165.48,48860
2018/02/15,15:27:00,165.47,165.51,165.43,165.44,126857
2018/02/15,15:28:00,165.44,165.47,165.39,165.40,87469
2018/02/15,15:29:00,165.40,165.41,165.28,165.31,119111
2018/02/15,15:30:00,165.31,165.39,165.31,165.33,44023
2018/02/15,15:31:00,165.33,165.44,165.33,165.40,101970
2018/02/15,15:32:00,165.40,165.42,165.32,165.36,171533
2018/02/15,15:33:00,165.36,165.36,165.26,165.29,131145
2018/02/15,15:34:00,165.28,165.28,165.14,165.16,133072
2018/02/15,15:35:00,165.16,165.20,165.11,165.13,173261
2018/02/15,15:36:00,165.12,165.16,165.03,165.14,171333
2018/02/15,15:37:00,165.14,165.18,165.10,165.12,73758
2018/02/15,15:38:00,165.12,165.16,165.09,165.13,138800
2018/02/15,15:39:00,165.13,165.24,165.12,165.20,105970
2018/02/15,15:40:00,165.21,165.24,165.17,165.23,155408
2018/02/15,15:41:00,165.23,165.29,165.22,165.26,74742
2018/02/15,15:42:00,165.26,165.37,165.23,165.35,174271
2018/02/15,15:43:00,165.34,165.36,165.28,165.32,93302
2018/02/15,15:44:00,165.32,165.35,165.27,165.30,76660
2018/02/15,15:45:00,165.29,165.29,165.13,165.14,105913
2018/02/15,15:46:00,165.14,165.31,165.13,165.27,187650
2018/02/15,15:47:00,165.27,165.31,165.24,165.30,86532
2018/02/15,15:48:00,165.30,165.34,165.24,165.26,303859
2018/02/15,15:49:00,165.26,165.33,165.25,165.32,106722
2018/02/15,15:50:00,165.33,165.35,165.30,165.33,184817
2018/02/15,15:51:00,165.33,165.35,165.27,165.34,227884
2018/02/15,15:52:00,165.34,165.38,165.32,165.36,116966
2018/02/15,15:53:00,165.35,165.37,165.31,165.32,91409
2018/02/15,15:54:00,165.32,165.35,165.29,165.29,86856
2018/02/15,15:55:00,165.29,165.30,165.19,165.23,190976
2018/02/15,15:56:00,165.22,165.33,165.22,165.31,187567
2018/02/15,15:57:00,165.31,165.40,165.30,165.39,347501
2018/02/15,15:58:00,165.39,165.39,165.34,165.38,623410
2018/02/15,15:59:00,165.39,165.46,165.37,165.46,380986
2018/02/15,16:00:00,165.46,165.70,165.33,165.70,1300747
2018/02/16,09:31:00,165.18,165.49,165.16,165.46,347499
2018/02/16,09:32:00,165.44,165.54,165.36,165.50,170128
2018/02/16,09:33:00,165.49,165.52,165.34,165.44,174487
2018/02/16,09:34:00,165.44,165.47,165.23,165.29,199658
2018/02/16,09:35:00,165.29,165.55,165.22,165.55,225057
2018/02/16,09:36:00,165.55,165.69,165.48,165.67,395612
2018/02/16,09:37:00,165.67,165.86,165.61,165.85,205793
2018/02/16,09:38:00,165.85,165.85,165.70,165.79,145734
2018/02/16,09:39:00,165.79,165.94,165.78,165.87,124988
2018/02/16,09:40:00,165.87,165.98,165.83,165.92,164109
2018/02/16,09:41:00,165.91,165.95,165.84,165.90,111431
2018/02/16,09:42:00,165.90,165.90,165.74,165.77,96645
2018/02/16,09:43:00,165.78,165.92,165.78,165.90,75969
2018/02/16,09:44:00,165.89,165.93,165.73,165.74,81122
2018/02/16,09:45:00,165.75,165.77,165.56,165.59,201259
2018/02/16,09:46:00,165.59,165.81,165.52,165.80,467659
2018/02/16,09:47:00,165.81,165.88,165.76,165.83,56924
2018/02/16,09:48:00,165.83,165.85,165.74,165.84,38957
2018/02/16,09:49:00,165.84,165.95,165.78,165.91,105258
2018/02/16,09:50:00,165.92,166.09,165.90,166.01,185147
2018/02/16,09:51:00,166.01,166.07,165.86,166.07,72761
2018/02/16,09:52:00,166.08,166.11,166.03,166.11,53557
2018/02/16,09:53:00,166.11,166.15,165.98,166.12,66131
2018/02/16,09:54:00,166.10,166.18,166.01,166.15,63248
2018/02/16,09:55:00,166.16,166.25,166.07,166.09,65294
2018/02/16,09:56:00,166.10,166.18,166.05,166.13,702575
2018/02/16,09:57:00,166.12,166.12,166.01,166.04,51659
2018/02/16,09:58:00,166.04,166.10,166.02,166.05,25887
2018/02/16,09:59:00,166.05,166.05,165.82,165.83,273348
2018/02/16,10:00:00,165.83,165.90,165.73,165.74,92637
2018/02/16,10:01:00,165.77,165.89,165.71,165.74,125313
2018/02/16,10:02:00,165.74,165.84,165.68,165.75,501742
2018/02/16,10:03:00,165.76,165.77,165.62,165.67,324336
2018/02/16,10:04:00,165.67,165.69,165.47,165.52,96803
2018/02/16,10:05:00,165.52,165.63,165.52,165.53,69078
2018/02/16,10:06:00,165.52,165.54,165.41,165.49,119484
2018/02/16,10:07:00,165.50,165.50,165.35,165.42,663589
2018/02/16,10:08:00,165.43,165.44,165.30,165.31,165679
2018/02/16,10:09:00,165.32,165.50,165.31,165.49,245047
2018/02/16,10:10:00,165.50,165.73,165.50,165.67,169086
2018/02/16,10:11:00,165.67,165.71,165.60,165.64,333963
2018/02/16,10:12:00,165.65,165.67,165.46,165.50,238772
2018/02/16,10:13:00,165.50,165.59,165.39,165.56,74924
2018/02/16,10:14:00,165.56,165.59,165.39,165.41,60982
2018/02/16,10:15:00,165.41,165.60,165.41,165.57,228626
2018/02/16,10:16:00,165.58,165.76,165.58,165.66,383607
2018/02/16,10:17:00,165.67,165.93,165.66,165.87,244889
2018/02/16,10:18:00,165.87,165.90,165.77,165.85,69159
2018/02/16,10:19:00,165.85,165.94,165.80,165.89,105960
2018/02/16,10:20:00,165.90,165.91,165.79,165.81,90676
2018/02/16,10:21:00,165.81,165.85,165.75,165.84,66178
2018/02/16,10:22:00,165.84,165.93,165.84,165.93,3303912
2018/02/16,10:23:00,165.93,166.01,165.86,165.98,81765
2018/02/16,10:24:00,165.98,165.99,165.83,165.85,81300
2018/02/16,10:25:00,165.86,165.98,165.84,165.89,82418
2018/02/16,10:26:00,165.90,166.09,165.90,166.00,139383
2018/02/16,10:27:00,166.01,166.01,165.89,165.92,49116
2018/02/16,10:28:00,165.93,166.05,165.93,166.00,61898
2018/02/16,10:29:00,166.00,166.13,165.99,166.06,56014
2018/02/16,10:30:00,166.08,166.14,166.01,166.14,92800
2018/02/16,10:31:00,166.15,166.24,166.08,166.21,101456
2018/02/16,10:32:00,166.20,166.26,166.16,166.24,108036
2018/02/16,10:33:00,166.23,166.27,166.18,166.25,238141
2018/02/16,10:34:00,166.25,166.26,166.17,166.20,61322
2018/02/16,10:35:00,166.19,166.20,166.12,166.18,89670
2018/02/16,10:36:00,166.18,166.35,166.18,166.29,113579
2018/02/16,10:37:00,166.29,166.39,166.26,166.36,142745
2018/02/16,10:38:00,166.36,166.42,166.30,166.31,70040
2018/02/16,10:39:00,166.31,166.38,166.28,166.30,60816
2018/02/16,10:40:00,166.30,166.31,166.21,166.23,80693
2018/02/16,10:41:00,166.23,166.25,166.17,166.19,484418
2018/02/16,10:42:00,166.20,166.24,166.14,166.21,58510
2018/02/16,10:43:00,166.22,166.27,166.06,166.11,136498
2018/02/16,10:44:00,166.12,166.17,166.10,166.12,29193
2018/02/16,10:45:00,166.12,166.15,166.06,166.07,74672
2018/02/16,10:46:00,166.07,166.12,166.02,166.11,68801
2018/02/16,10:47:00,166.12,166.22,166.11,166.18,94970
2018/02/16,10:48:00,166.20,166.28,166.15,166.25,107154
2018/02/16,10:49:00,166.25,166.26,166.14,166.16,35959
2018/02/16,10:50:00,166.16,166.31,166.16,166.28,41886
2018/02/16,10:51:00,166.28,166.32,166.22,166.25,42081
2018/02/16,10:52:00,166.26,166.27,166.11,166.12,99609
2018/02/16,10:53:00,166.11,166.16,166.06,166.10,32975
2018/02/16,10:54:00,166.09,166.17,166.09,166.14,24149
2018/02/16,10:55:00,166.14,166.22,166.14,166.17,57522
2018/02/16,10:56:00,166.17,166.19,166.09,166.13,109871
2018/02/16,10:57:00,166.13,166.20,166.12,166.12,30172
2018/02/16,10:58:00,166.13,166.18,166.06,166.10,54036
2018/02/16,10:59:00,166.09,166.11,166.05,166.10,66969
2018/02/16,11:00:00,166.10,166.11,165.90,165.95,181541
2018/02/16,11:01:00,165.96,166.13,165.96,166.05,75921
2018/02/16,11:02:00,166.05,166.16,166.04,166.10,51940
2018/02/16,11:03:00,166.11,166.11,166.02,166.03,98111
2018/02/16,11:04:00,166.03,166.03,165.85,165.90,92082
2018/02/16,11:05:00,165.92,166.08,165.87,165.98,265379
2018/02/16,11:06:00,165.95,166.04,165.95,166.00,40143
2018/02/16,11:07:00,166.01,166.09,166.01,166.05,40709
2018/02/16,11:08:00,166.03,166.15,166.03,166.11,44465
2018/02/16,11:09:00,166.10,166.21,166.10,166.17,57429
2018/02/16,11:10:00,166.18,166.24,166.17,166.21,63679
2018/02/16,11:11:00,166.21,166.26,166.16,166.25,57356
2018/02/16,11:12:00,166.25,166.33,166.25,166.30,89910
2018/02/16,11:13:00,166.30,166.32,166.28,166.31,62133
2018/02/16,11:14:00,166.33,166.35,166.28,166.33,47573
2018/02/16,11:15:00,166.33,166.43,166.32,166.41,66784
2018/02/16,11:16:00,166.41,166.41,166.31,166.31,56731
2018/02/16,11:17:00,166.31,166.32,166.27,166.30,467891
2018/02/16,11:18:00,166.31,166.35,166.30,166.30,54989
2018/02/16,11:19:00,166.31,166.31,166.17,166.21,57290
2018/02/16,11:20:00,166.20,166.28,166.20,166.27,37615
2018/02/16,11:21:00,166.27,166.30,166.25,166.28,52167
2018/02/16,11:22:00,166.28,166.37,166.23,166.34,52221
2018/02/16,11:23:00,166.34,166.35,166.25,166.27,24038
2018/02/16,11:24:00,166.28,166.29,166.25,166.27,24623
2018/02/16,11:25:00,166.28,166.28,166.16,166.24,57979
2018/02/16,11:26:00,166.24,166.29,166.23,166.27,31468
2018/02/16,11:27:00,166.28,166.30,166.22,166.28,24863
2018/02/16,11:28:00,166.28,166.29,166.19,166.21,49728
2018/02/16,11:29:00,166.21,166.23,166.18,166.20,76928
2018/02/16,11:30:00,166.21,166.26,166.08,166.10,72993
2018/02/16,11:31:00,166.09,166.23,166.09,166.20,69320
2018/02/16,11:32:00,166.21,166.21,166.08,166.11,93302
2018/02/16,11:33:00,166.11,166.17,166.09,166.15,48935
2018/02/16,11:34:00,166.15,166.18,166.14,166.17,20641
2018/02/16,11:35:00,166.18,166.18,166.12,166.12,34963
2018/02/16,11:36:00,166.12,166.12,166.04,166.10,53969
2018/02/16,11:37:00,166.09,166.11,166.06,166.11,59139
2018/02/16,11:38:00,166.10,166.14,166.07,166.13,46103
2018/02/16,11:39:00,166.13,166.15,166.12,166.15,30785
2018/02/16,11:40:00,166.15,166.22,166.13,166.22,26233
2018/02/16,11:41:00,166.22,166.28,166.20,166.24,57079
2018/02/16,11:42:00,166.24,166.25,166.22,166.23,215456
2018/02/16,11:43:00,166.23,166.25,166.21,166.23,45224
2018/02/16,11:44:00,166.21,166.23,166.15,166.16,33536
2018/02/16,11:45:00,166.16,166.16,166.10,166.16,34685
2018/02/16,11:46:00,166.15,166.21,166.14,166.17,41260
2018/02/16,11:47:00,166.16,166.19,166.10,166.11,79608
2018/02/16,11:48:00,166.12,166.16,166.09,166.14,27672
2018/02/16,11:49:00,166.14,166.19,166.13,166.14,25422
2018/02/16,11:50:00,166.15,166.21,166.14,166.20,141993
2018/02/16,11:51:00,166.20,166.31,166.20,166.30,45338
2018/02/16,11:52:00,166.30,166.33,166.29,166.29,52277
2018/02/16,11:53:00,166.29,166.41,166.29,166.40,64430
2018/02/16,11:54:00,166.40,166.47,166.36,166.37,182813
2018/02/16,11:55:00,166.37,166.37,166.32,166.35,28675
2018/02/16,11:56:00,166.35,166.41,166.34,166.39,17976
2018/02/16,11:57:00,166.41,166.46,166.38,166.41,37643
2018/02/16,11:58:00,166.41,166.44,166.40,166.43,67486
2018/02/16,11:59:00,166.42,166.45,166.37,166.41,63108
2018/02/16,12:00:00,166.40,166.45,166.37,166.37,59820
2018/02/16,12:01:00,166.37,166.44,166.37,166.43,28574
2018/02/16,12:02:00,166.43,166.43,166.27,166.29,47426
2018/02/16,12:03:00,166.29,166.31,166.27,166.28,15444
2018/02/16,12:04:00,166.28,166.32,166.25,166.31,36636
2018/02/16,12:05:00,166.31,166.34,166.26,166.32,95347
2018/02/16,12:06:00,166.32,166.39,166.32,166.38,30454
2018/02/16,12:07:00,166.37,166.41,166.37,166.40,25805
2018/02/16,12:08:00,166.40,166.41,166.22,166.30,100162
2018/02/16,12:09:00,166.31,166.33,166.27,166.30,68369
2018/02/16,12:10:00,166.30,166.31,166.25,166.28,32751
2018/02/16,12:11:00,166.27,166.37,166.25,166.37,27092
2018/02/16,12:12:00,166.38,166.40,166.36,166.40,29677
2018/02/16,12:13:00,166.40,166.44,166.39,166.42,29677
2018/02/16,12:14:00,166.41,166.48,166.40,166.45,32687
2018/02/16,12:15:00,166.45,166.45,166.37,166.39,18052
2018/02/16,12:16:00,166.39,166.42,166.32,166.36,46281
2018/02/16,12:17:00,166.36,166.49,166.36,166.49,31410
2018/02/16,12:18:00,166.49,166.52,166.47,166.51,196775
2018/02/16,12:19:00,166.51,166.53,166.47,166.53,30541
2018/02/16,12:20:00,166.53,166.53,166.47,166.49,47484
2018/02/16,12:21:00,166.49,166.50,166.45,166.46,24500
2018/02/16,12:22:00,166.47,166.47,166.44,166.46,83643
2018/02/16,12:23:00,166.46,166.47,166.39,166.40,56854
2018/02/16,12:24:00,166.40,166.43,166.32,166.32,40467
2018/02/16,12:25:00,166.33,166.39,166.33,166.38,444040
2018/02/16,12:26:00,166.38,166.42,166.37,166.40,30968
2018/02/16,12:27:00,166.40,166.41,166.36,166.38,39084
2018/02/16,12:28:00,166.38,166.42,166.36,166.41,24566
2018/02/16,12:29:00,166.42,166.46,166.41,166.45,36972
2018/02/16,12:30:00,166.45,166.51,166.45,166.51,29584
2018/02/16,12:31:00,166.51,166.55,166.50,166.51,37329
2018/02/16,12:32:00,166.51,166.65,166.48,166.63,120865
2018/02/16,12:33:00,166.63,166.64,166.56,166.57,48175
2018/02/16,12:34:00,166.57,166.70,166.57,166.68,140031
2018/02/16,12:35:00,166.67,166.76,166.65,166.71,206347
2018/02/16,12:36:00,166.71,166.71,166.64,166.65,87516
2018/02/16,12:37:00,166.65,166.71,166.64,166.69,213606
2018/02/16,12:38:00,166.68,166.70,166.66,166.68,175751
2018/02/16,12:39:00,166.68,166.72,166.64,166.66,70872
2018/02/16,12:40:00,166.65,166.67,166.63,166.64,152943
2018/02/16,12:41:00,166.64,166.65,166.58,166.60,260466
2018/02/16,12:42:00,166.60,166.69,166.59,166.65,76890
2018/02/16,12:43:00,166.67,166.73,166.65,166.67,52427
2018/02/16,12:44:00,166.67,166.68,166.58,166.60,98899
2018/02/16,12:45:00,166.60,166.60,166.57,166.57,71758
2018/02/16,12:46:00,166.59,166.65,166.58,166.62,182134
2018/02/16,12:47:00,166.62,166.66,166.60,166.61,40103
2018/02/16,12:48:00,166.61,166.64,166.57,166.64,32636
2018/02/16,12:49:00,166.64,166.64,166.57,166.58,141668
2018/02/16,12:50:00,166.58,166.60,166.49,166.51,113750
2018/02/16,12:51:00,166.51,166.53,166.42,166.43,127493
2018/02/16,12:52:00,166.42,166.45,166.24,166.24,116091
2018/02/16,12:53:00,166.24,166.24,165.89,165.93,327474
2018/02/16,12:54:00,165.94,166.15,165.93,166.15,305424
2018/02/16,12:55:00,166.15,166.22,166.11,166.18,172017
2018/02/16,12:56:00,166.18,166.18,166.04,166.11,178586
2018/02/16,12:57:00,166.12,166.24,166.06,166.22,140128
2018/02/16,12:58:00,166.22,166.32,166.14,166.29,93080
2018/02/16,12:59:00,166.29,166.33,166.21,166.30,35451
2018/02/16,13:00:00,166.30,166.30,166.19,166.24,131893
2018/02/16,13:01:00,166.25,166.39,166.25,166.37,418823
2018/02/16,13:02:00,166.38,166.38,166.30,166.33,67123
2018/02/16,13:03:00,166.33,166.33,166.24,166.26,66072
2018/02/16,13:04:00,166.23,166.25,166.16,166.19,53208
2018/02/16,13:05:00,166.16,166.27,166.11,166.21,163132
2018/02/16,13:06:00,166.20,166.23,166.07,166.07,177968
2018/02/16,13:07:00,166.07,166.24,166.04,166.20,97449
2018/02/16,13:08:00,166.21,166.31,166.21,166.27,34848
2018/02/16,13:09:00,166.28,166.30,166.20,166.20,29264
2018/02/16,13:10:00,166.21,166.23,166.11,166.18,36888
2018/02/16,13:11:00,166.16,166.19,166.05,166.06,46527
2018/02/16,13:12:00,166.05,166.12,165.97,166.09,196768
2018/02/16,13:13:00,166.08,166.14,166.03,166.10,52599
2018/02/16,13:14:00,166.09,166.10,165.88,165.89,671403
2018/02/16,13:15:00,165.89,165.99,165.88,165.94,64243
2018/02/16,13:16:00,165.94,166.04,165.90,166.03,47217
2018/02/16,13:17:00,166.02,166.02,165.78,165.79,79298
2018/02/16,13:18:00,165.80,165.80,165.59,165.64,169414
2018/02/16,13:19:00,165.63,165.68,165.40,165.47,452883
2018/02/16,13:20:00,165.46,165.48,165.39,165.44,378587
2018/02/16,13:21:00,165.45,165.56,165.45,165.54,183537
2018/02/16,13:22:00,165.55,165.74,165.50,165.74,73956
2018/02/16,13:23:00,165.74,165.74,165.56,165.66,80581
2018/02/16,13:24:00,165.68,165.78,165.66,165.77,67121
2018/02/16,13:25:00,165.79,165.80,165.67,165.67,57685
2018/02/16,13:26:00,165.67,165.79,165.67,165.78,47093
2018/02/16,13:27:00,165.77,165.77,165.48,165.53,237442
2018/02/16,13:28:00,165.54,165.67,165.51,165.53,74394
2018/02/16,13:29:00,165.55,165.58,165.29,165.31,156945
2018/02/16,13:30:00,165.34,165.43,165.27,165.40,151461
2018/02/16,13:31:00,165.40,165.42,165.06,165.08,343478
2018/02/16,13:32:00,165.08,165.22,164.99,165.05,204461
2018/02/16,13:33:00,165.05,165.34,165.04,165.25,132695
2018/02/16,13:34:00,165.25,165.35,165.17,165.32,128547
2018/02/16,13:35:00,165.32,165.43,165.27,165.42,401464
2018/02/16,13:36:00,165.43,165.66,165.43,165.65,207482
2018/02/16,13:37:00,165.65,165.70,165.60,165.67,148242
2018/02/16,13:38:00,165.70,165.86,165.70,165.74,417843
2018/02/16,13:39:00,165.74,165.74,165.54,165.65,122983
2018/02/16,13:40:00,165.65,165.67,165.54,165.54,146029
2018/02/16,13:41:00,165.54,165.76,165.54,165.73,237187
2018/02/16,13:42:00,165.75,165.81,165.70,165.79,96920
2018/02/16,13:43:00,165.79,165.88,165.74,165.88,75376
2018/02/16,13:44:00,165.87,165.91,165.77,165.80,97027
2018/02/16,13:45:00,165.80,165.83,165.74,165.82,88508
2018/02/16,13:46:00,165.82,165.82,165.70,165.81,178442
2018/02/16,13:47:00,165.82,165.82,165.71,165.77,74981
2018/02/16,13:48:00,165.77,165.83,165.73,165.76,49680
2018/02/16,13:49:00,165.75,165.75,165.62,165.70,148927
2018/02/16,13:50:00,165.69,165.75,165.56,165.59,76081
2018/02/16,13:51:00,165.58,165.61,165.49,165.60,62789
2018/02/16,13:52:00,165.60,165.61,165.52,165.59,23793
2018/02/16,13:53:00,165.58,165.61,165.43,165.43,51899
2018/02/16,13:54:00,165.42,165.55,165.42,165.50,40483
2018/02/16,13:55:00,165.50,165.56,165.35,165.38,70348
2018/02/16,13:56:00,165.38,165.41,165.27,165.28,60333
2018/02/16,13:57:00,165.28,165.32,165.20,165.30,91949
2018/02/16,13:58:00,165.30,165.38,165.29,165.35,67789
2018/02/16,13:59:00,165.35,165.49,165.34,165.45,60161
2018/02/16,14:00:00,165.45,165.45,165.32,165.36,773470
2018/02/16,14:01:00,165.37,165.56,165.37,165.56,62276
2018/02/16,14:02:00,165.56,165.68,165.51,165.65,118286
2018/02/16,14:03:00,165.65,165.67,165.58,165.61,53272
2018/02/16,14:04:00,165.62,165.65,165.57,165.60,2436990
2018/02/16,14:05:00,165.60,165.60,165.43,165.49,202878
2018/02/16,14:06:00,165.50,165.50,165.36,165.41,90878
2018/02/16,14:07:00,165.40,165.49,165.34,165.41,290739
2018/02/16,14:08:00,165.40,165.57,165.40,165.54,75039
2018/02/16,14:09:00,165.54,165.57,165.47,165.48,675907
2018/02/16,14:10:00,165.48,165.49,165.29,165.29,358852
2018/02/16,14:11:00,165.29,165.48,165.28,165.47,60777
2018/02/16,14:12:00,165.47,165.50,165.26,165.31,73981
2018/02/16,14:13:00,165.30,165.40,165.30,165.30,29306
2018/02/16,14:14:00,165.30,165.31,165.19,165.22,60907
2018/02/16,14:15:00,165.21,165.22,165.07,165.07,120748
2018/02/16,14:16:00,165.07,165.10,164.93,165.01,203638
2018/02/16,14:17:00,165.01,165.17,164.91,164.92,265201
2018/02/16,14:18:00,164.92,164.92,164.83,164.90,94555
2018/02/16,14:19:00,164.90,164.98,164.82,164.96,112622
2018/02/16,14:20:00,164.95,165.08,164.95,165.05,76167
2018/02/16,14:21:00,165.04,165.04,164.87,164.91,103828
2018/02/16,14:22:00,164.90,165.02,164.75,164.79,131747
2018/02/16,14:23:00,164.79,164.86,164.68,164.84,597809
2018/02/16,14:24:00,164.85,164.96,164.74,164.74,355249
2018/02/16,14:25:00,164.73,164.92,164.68,164.92,286252
2018/02/16,14:26:00,164.91,164.96,164.83,164.84,79155
2018/02/16,14:27:00,164.83,165.08,164.81,165.08,108385
2018/02/16,14:28:00,165.07,165.12,164.97,165.02,178334
2018/02/16,14:29:00,165.02,165.19,165.02,165.16,142934
2018/02/16,14:30:00,165.15,165.25,165.13,165.24,302500
2018/02/16,14:31:00,165.25,165.28,165.02,165.16,132032
2018/02/16,14:32:00,165.16,165.37,165.12,165.33,339705
2018/02/16,14:33:00,165.33,165.39,165.28,165.37,152632
2018/02/16,14:34:00,165.37,165.47,165.33,165.46,86628
2018/02/16,14:35:00,165.45,165.48,165.33,165.46,471315
2018/02/16,14:36:00,165.46,165.46,165.33,165.39,45265
2018/02/16,14:37:00,165.38,165.49,165.38,165.43,53795
2018/02/16,14:38:00,165.43,165.53,165.41,165.53,475669
2018/02/16,14:39:00,165.53,165.53,165.37,165.52,74600
2018/02/16,14:40:00,165.52,165.56,165.44,165.47,50141
2018/02/16,14:41:00,165.46,165.46,165.34,165.37,36035
2018/02/16,14:42:00,165.37,165.47,165.37,165.47,67034
2018/02/16,14:43:00,165.48,165.52,165.41,165.48,47057
2018/02/16,14:44:00,165.47,165.50,165.40,165.40,24719
2018/02/16,14:45:00,165.41,165.46,165.17,165.26,141645
2018/02/16,14:46:00,165.27,165.36,165.26,165.29,58412
2018/02/16,14:47:00,165.27,165.28,165.15,165.19,112182
2018/02/16,14:48:00,165.19,165.23,165.08,165.22,492557
2018/02/16,14:49:00,165.21,165.38,165.17,165.35,57731
2018/02/16,14:50:00,165.37,165.43,165.33,165.34,72170
2018/02/16,14:51:00,165.34,165.38,165.24,165.24,75637
2018/02/16,14:52:00,165.24,165.26,165.11,165.16,48751
2018/02/16,14:53:00,165.16,165.24,165.10,165.18,29637
2018/02/16,14:54:00,165.17,165.22,165.10,165.22,23548
2018/02/16,14:55:00,165.22,165.35,165.22,165.35,85413
2018/02/16,14:56:00,165.34,165.48,165.30,165.42,146684
2018/02/16,14:57:00,165.43,165.47,165.38,165.47,98416
2018/02/16,14:58:00,165.48,165.48,165.40,165.43,37892
2018/02/16,14:59:00,165.43,165.53,165.38,165.50,93861
2018/02/16,15:00:00,165.50,165.58,165.47,165.55,97587
2018/02/16,15:01:00,165.56,165.56,165.46,165.55,78483
2018/02/16,15:02:00,165.55,165.63,165.53,165.59,77163
2018/02/16,15:03:00,165.59,165.64,165.50,165.53,54919
2018/02/16,15:04:00,165.53,165.55,165.39,165.44,42264
2018/02/16,15:05:00,165.45,165.48,165.31,165.42,77664
2018/02/16,15:06:00,165.42,165.54,165.42,165.50,109993
2018/02/16,15:07:00,165.50,165.59,165.50,165.53,51555
2018/02/16,15:08:00,165.53,165.58,165.51,165.57,27921
2018/02/16,15:09:00,165.57,165.65,165.54,165.59,66719
2018/02/16,15:10:00,165.59,165.70,165.59,165.69,52190
2018/02/16,15:11:00,165.68,165.73,165.66,165.69,61952
2018/02/16,15:12:00,165.68,165.77,165.68,165.69,112779
2018/02/16,15:13:00,165.69,165.78,165.56,165.56,83335
2018/02/16,15:14:00,165.56,165.58,165.45,165.51,33438
2018/02/16,15:15:00,165.50,165.56,165.49,165.53,38766
2018/02/16,15:16:00,165.53,165.54,165.47,165.49,37457
2018/02/16,15:17:00,165.49,165.56,165.44,165.49,32801
2018/02/16,15:18:00,165.49,165.52,165.31,165.35,127970
2018/02/16,15:19:00,165.35,165.43,165.35,165.41,34239
2018/02/16,15:20:00,165.40,165.45,165.36,165.43,55520
2018/02/16,15:21:00,165.42,165.57,165.41,165.51,68412
2018/02/16,15:22:00,165.51,165.53,165.35,165.42,88558
2018/02/16,15:23:00,165.41,165.54,165.41,165.51,40381
2018/02/16,15:24:00,165.51,165.56,165.49,165.54,26355
2018/02/16,15:25:00,165.52,165.53,165.42,165.48,445514
2018/02/16,15:26:00,165.46,165.52,165.42,165.51,256832
2018/02/16,15:27:00,165.51,165.66,165.51,165.66,193188
2018/02/16,15:28:00,165.66,165.70,165.65,165.69,31615
2018/02/16,15:29:00,165.69,165.71,165.64,165.64,242811
2018/02/16,15:30:00,165.65,165.65,165.51,165.55,53195
2018/02/16,15:31:00,165.52,165.64,165.50,165.60,128899
2018/02/16,15:32:00,165.60,165.61,165.40,165.49,117580
2018/02/16,15:33:00,165.48,165.54,165.41,165.41,70369
2018/02/16,15:34:00,165.42,165.42,165.32,165.37,96977
2018/02/16,15:35:00,165.37,165.37,165.24,165.32,202439
2018/02/16,15:36:00,165.33,165.33,165.19,165.28,149878
2018/02/16,15:37:00,165.28,165.41,165.27,165.38,85946
2018/02/16,15:38:00,165.38,165.40,165.24,165.31,188643
2018/02/16,15:39:00,165.31,165.39,165.30,165.31,146132
2018/02/16,15:40:00,165.31,165.37,165.25,165.37,91761
2018/02/16,15:41:00,165.35,165.36,165.24,165.25,67473
2018/02/16,15:42:00,165.25,165.30,165.22,165.28,116141
2018/02/16,15:43:00,165.27,165.28,165.23,165.27,74594
2018/02/16,15:44:00,165.25,165.31,165.19,165.30,167512
2018/02/16,15:45:00,165.31,165.31,165.20,165.22,132933
2018/02/16,15:46:00,165.22,165.45,165.21,165.45,209128
2018/02/16,15:47:00,165.45,165.52,165.42,165.45,218093
2018/02/16,15:48:00,165.45,165.56,165.45,165.55,191487
2018/02/16,15:49:00,165.54,165.58,165.53,165.56,241464
2018/02/16,15:50:00,165.56,165.56,165.49,165.51,168802
2018/02/16,15:51:00,165.51,165.52,165.42,165.47,160629
2018/02/16,15:52:00,165.47,165.49,165.41,165.48,106058
2018/02/16,15:53:00,165.49,165.49,165.36,165.37,120668
2018/02/16,15:54:00,165.36,165.38,165.32,165.33,130329
2018/02/16,15:55:00,165.34,165.43,165.33,165.40,201347
2018/02/16,15:56:00,165.39,165.45,165.39,165.39,301012
2018/02/16,15:57:00,165.39,165.43,165.35,165.35,225649
2018/02/16,15:58:00,165.35,165.36,165.24,165.24,377043
2018/02/16,15:59:00,165.24,165.24,165.13,165.15,657324
2018/02/16,16:00:00,165.19,165.37,164.96,164.96,937394
2018/02/20,09:31:00,164.39,164.47,164.31,164.41,150960
2018/02/20,09:32:00,164.43,164.67,164.42,164.62,218307
2018/02/20,09:33:00,164.62,164.70,164.57,164.70,127644
2018/02/20,09:34:00,164.70,164.80,164.70,164.78,109100
2018/02/20,09:35:00,164.78,164.86,164.73,164.82,157475
2018/02/20,09:36:00,164.82,165.02,164.81,164.98,194038
2018/02/20,09:37:00,164.99,165.11,164.95,165.03,164013
2018/02/20,09:38:00,165.04,165.06,164.98,165.03,88057
2018/02/20,09:39:00,165.03,165.04,164.97,165.03,71033
2018/02/20,09:40:00,165.03,165.14,164.98,165.09,78543
2018/02/20,09:41:00,165.09,165.27,165.09,165.17,146339
2018/02/20,09:42:00,165.17,165.23,165.07,165.09,97030
2018/02/20,09:43:00,165.09,165.16,165.06,165.12,46557
2018/02/20,09:44:00,165.12,165.32,165.12,165.30,115202
2018/02/20,09:45:00,165.30,165.30,165.01,165.05,150462
2018/02/20,09:46:00,165.06,165.11,165.02,165.10,480596
2018/02/20,09:47:00,165.10,165.27,165.10,165.25,65803
2018/02/20,09:48:00,165.25,165.38,165.19,165.38,145904
2018/02/20,09:49:00,165.36,165.49,165.29,165.48,131397
2018/02/20,09:50:00,165.49,165.52,165.42,165.49,124237
2018/02/20,09:51:00,165.50,165.59,165.48,165.54,79395
2018/02/20,09:52:00,165.54,165.54,165.42,165.42,128450
2018/02/20,09:53:00,165.43,165.43,165.30,165.41,155300
2018/02/20,09:54:00,165.40,165.44,165.31,165.32,47106
2018/02/20,09:55:00,165.32,165.38,165.25,165.31,83796
2018/02/20,09:56:00,165.31,165.38,165.29,165.35,117806
2018/02/20,09:57:00,165.34,165.40,165.25,165.29,50597
2018/02/20,09:58:00,165.30,165.36,165.21,165.25,190494
2018/02/20,09:59:00,165.25,165.30,165.12,165.12,169280
2018/02/20,10:00:00,165.12,165.24,165.11,165.18,172562
2018/02/20,10:01:00,165.18,165.28,165.13,165.18,89735
2018/02/20,10:02:00,165.19,165.22,165.13,165.13,114877
2018/02/20,10:03:00,165.13,165.31,165.10,165.29,116020
2018/02/20,10:04:00,165.29,165.36,165.22,165.25,89209
2018/02/20,10:05:00,165.25,165.31,165.21,165.29,42297
2018/02/20,10:06:00,165.29,165.49,165.28,165.48,86594
2018/02/20,10:07:00,165.49,165.50,165.37,165.39,85518
2018/02/20,10:08:00,165.40,165.43,165.32,165.37,50451
2018/02/20,10:09:00,165.37,165.38,165.31,165.37,34887
2018/02/20,10:10:00,165.37,165.43,165.35,165.42,41443
2018/02/20,10:11:00,165.41,165.55,165.40,165.52,57372
2018/02/20,10:12:00,165.52,165.61,165.45,165.61,49181
2018/02/20,10:13:00,165.60,165.66,165.53,165.57,66226
2018/02/20,10:14:00,165.58,165.70,165.53,165.68,114064
2018/02/20,10:15:00,165.70,165.73,165.62,165.66,94909
2018/02/20,10:16:00,165.66,165.67,165.45,165.48,199387
2018/02/20,10:17:00,165.48,165.60,165.48,165.54,46649
2018/02/20,10:18:00,165.54,165.60,165.53,165.59,24484
2018/02/20,10:19:00,165.60,165.70,165.60,165.68,73657
2018/02/20,10:20:00,165.68,165.77,165.66,165.70,58608
2018/02/20,10:21:00,165.70,165.78,165.70,165.73,21691
2018/02/20,10:22:00,165.73,165.83,165.71,165.82,49803
2018/02/20,10:23:00,165.82,165.89,165.82,165.88,96417
2018/02/20,10:24:00,165.88,165.91,165.78,165.81,145385
2018/02/20,10:25:00,165.82,165.90,165.81,165.81,113150
2018/02/20,10:26:00,165.81,165.86,165.77,165.78,43896
2018/02/20,10:27:00,165.79,165.80,165.73,165.77,83435
2018/02/20,10:28:00,165.78,165.90,165.76,165.86,54261
2018/02/20,10:29:00,165.85,165.89,165.74,165.74,59033
2018/02/20,10:30:00,165.74,165.74,165.54,165.57,167693
2018/02/20,10:31:00,165.57,165.60,165.51,165.60,129692
2018/02/20,10:32:00,165.61,165.63,165.44,165.49,103230
2018/02/20,10:33:00,165.49,165.53,165.36,165.39,107786
2018/02/20,10:34:00,165.39,165.41,165.29,165.33,114241
2018/02/20,10:35:00,165.33,165.41,165.28,165.38,61287
2018/02/20,10:36:00,165.38,165.38,165.21,165.22,92419
2018/02/20,10:37:00,165.22,165.36,165.21,165.35,73897
2018/02/20,10:38:00,165.35,165.39,165.23,165.26,64527
2018/02/20,10:39:00,165.26,165.26,165.19,165.21,81913
2018/02/20,10:40:00,165.22,165.30,165.21,165.24,26217
2018/02/20,10:41:00,165.24,165.36,165.21,165.34,405043
2018/02/20,10:42:00,165.33,165.46,165.31,165.36,66953
2018/02/20,10:43:00,165.36,165.40,165.31,165.38,36472
2018/02/20,10:44:00,165.38,165.50,165.32,165.49,78581
2018/02/20,10:45:00,165.49,165.53,165.45,165.52,87238
2018/02/20,10:46:00,165.53,165.54,165.43,165.45,44717
2018/02/20,10:47:00,165.46,165.62,165.42,165.62,72424
2018/02/20,10:48:00,165.62,165.63,165.56,165.56,44732
2018/02/20,10:49:00,165.57,165.66,165.57,165.60,29641
2018/02/20,10:50:00,165.60,165.72,165.59,165.64,31654
2018/02/20,10:51:00,165.65,165.66,165.54,165.61,28262
2018/02/20,10:52:00,165.61,165.66,165.51,165.53,31645
2018/02/20,10:53:00,165.52,165.56,165.45,165.45,42508
2018/02/20,10:54:00,165.45,165.51,165.42,165.47,35101
2018/02/20,10:55:00,165.47,165.58,165.43,165.56,36761
2018/02/20,10:56:00,165.56,165.63,165.47,165.59,37270
2018/02/20,10:57:00,165.59,165.72,165.56,165.56,54909
2018/02/20,10:58:00,165.57,165.65,165.45,165.46,55604
2018/02/20,10:59:00,165.46,165.49,165.38,165.43,68669
2018/02/20,11:00:00,165.43,165.47,165.37,165.47,55334
2018/02/20,11:01:00,165.47,165.54,165.40,165.48,65564
2018/02/20,11:02:00,165.49,165.60,165.48,165.56,45995
2018/02/20,11:03:00,165.55,165.59,165.52,165.59,31047
2018/02/20,11:04:00,165.60,165.81,165.60,165.79,75837
2018/02/20,11:05:00,165.79,165.93,165.78,165.92,60523
2018/02/20,11:06:00,165.92,165.93,165.84,165.87,72929
2018/02/20,11:07:00,165.87,166.03,165.87,166.02,117592
2018/02/20,11:08:00,166.02,166.02,165.94,165.97,64379
2018/02/20,11:09:00,165.97,166.01,165.93,165.99,37984
2018/02/20,11:10:00,166.00,166.01,165.91,165.92,57840
2018/02/20,11:11:00,165.92,165.96,165.89,165.94,82952
2018/02/20,11:12:00,165.93,165.93,165.87,165.87,17477
2018/02/20,11:13:00,165.86,165.89,165.78,165.86,75717
2018/02/20,11:14:00,165.85,165.92,165.85,165.85,67174
2018/02/20,11:15:00,165.85,165.88,165.81,165.82,84960
2018/02/20,11:16:00,165.83,165.88,165.76,165.79,42246
2018/02/20,11:17:00,165.79,165.82,165.76,165.80,18897
2018/02/20,11:18:00,165.80,165.92,165.79,165.91,22217
2018/02/20,11:19:00,165.91,165.92,165.79,165.81,24614
2018/02/20,11:20:00,165.81,165.89,165.79,165.88,19109
2018/02/20,11:21:00,165.88,166.06,165.87,166.05,87986
2018/02/20,11:22:00,166.05,166.12,166.04,166.11,100710
2018/02/20,11:23:00,166.12,166.18,166.07,166.12,73154
2018/02/20,11:24:00,166.11,166.14,166.05,166.10,42468
2018/02/20,11:25:00,166.09,166.17,166.07,166.16,56042
2018/02/20,11:26:00,166.17,166.23,166.11,166.23,50115
2018/02/20,11:27:00,166.23,166.25,166.18,166.22,71562
2018/02/20,11:28:00,166.22,166.27,166.21,166.25,68529
2018/02/20,11:29:00,166.25,166.27,166.16,166.27,33294
2018/02/20,11:30:00,166.26,166.37,166.25,166.34,73348
2018/02/20,11:31:00,166.34,166.40,166.32,166.37,88820
2018/02/20,11:32:00,166.37,166.37,166.27,166.32,71166
2018/02/20,11:33:00,166.32,166.32,166.24,166.26,170807
2018/02/20,11:34:00,166.27,166.28,166.20,166.25,62027
2018/02/20,11:35:00,166.26,166.34,166.25,166.31,87207
2018/02/20,11:36:00,166.31,166.39,166.31,166.37,69576
2018/02/20,11:37:00,166.37,166.37,166.29,166.32,59580
2018/02/20,11:38:00,166.32,166.34,166.25,166.28,35676
2018/02/20,11:39:00,166.28,166.28,166.17,166.18,66860
2018/02/20,11:40:00,166.19,166.23,166.13,166.15,105323
2018/02/20,11:41:00,166.14,166.17,166.12,166.14,60549
2018/02/20,11:42:00,166.14,166.22,166.12,166.13,42322
2018/02/20,11:43:00,166.13,166.22,166.13,166.20,17430
2018/02/20,11:44:00,166.20,166.30,166.18,166.28,33737
2018/02/20,11:45:00,166.28,166.29,166.23,166.23,199212
2018/02/20,11:46:00,166.23,166.24,166.18,166.20,10540
2018/02/20,11:47:00,166.21,166.28,166.21,166.25,14214
2018/02/20,11:48:00,166.25,166.31,166.21,166.30,18406
2018/02/20,11:49:00,166.30,166.34,166.21,166.27,43657
2018/02/20,11:50:00,166.27,166.31,166.27,166.30,32738
2018/02/20,11:51:00,166.31,166.32,166.27,166.29,23326
2018/02/20,11:52:00,166.30,166.41,166.30,166.40,58656
2018/02/20,11:53:00,166.41,166.47,166.41,166.46,36752
2018/02/20,11:54:00,166.46,166.49,166.43,166.45,114840
2018/02/20,11:55:00,166.44,166.48,166.42,166.46,58752
2018/02/20,11:56:00,166.46,166.49,166.45,166.47,49820
2018/02/20,11:57:00,166.47,166.49,166.46,166.46,75691
2018/02/20,11:58:00,166.47,166.48,166.41,166.42,163872
2018/02/20,11:59:00,166.42,166.48,166.41,166.47,36876
2018/02/20,12:00:00,166.47,166.58,166.47,166.54,372255
2018/02/20,12:01:00,166.54,166.67,166.54,166.66,97574
2018/02/20,12:02:00,166.66,166.67,166.61,166.65,50079
2018/02/20,12:03:00,166.64,166.66,166.60,166.64,476355
2018/02/20,12:04:00,166.64,166.64,166.57,166.57,64343
2018/02/20,12:05:00,166.58,166.60,166.53,166.53,66218
2018/02/20,12:06:00,166.54,166.57,166.50,166.50,25195
2018/02/20,12:07:00,166.50,166.54,166.50,166.53,45472
2018/02/20,12:08:00,166.54,166.58,166.51,166.56,19880
2018/02/20,12:09:00,166.56,166.58,166.52,166.56,41112
2018/02/20,12:10:00,166.57,166.62,166.57,166.59,50229
2018/02/20,12:11:00,166.59,166.65,166.57,166.60,15976
2018/02/20,12:12:00,166.60,166.60,166.54,166.55,15580
2018/02/20,12:13:00,166.56,166.56,166.49,166.53,17622
2018/02/20,12:14:00,166.53,166.57,166.52,166.54,14759
2018/02/20,12:15:00,166.56,166.58,166.52,166.53,21917
2018/02/20,12:16:00,166.53,166.64,166.53,166.63,115019
2018/02/20,12:17:00,166.63,166.64,166.58,166.62,43981
2018/02/20,12:18:00,166.62,166.62,166.57,166.58,21138
2018/02/20,12:19:00,166.58,166.60,166.46,166.49,67887
2018/02/20,12:20:00,166.48,166.50,166.45,166.47,41116
2018/02/20,12:21:00,166.47,166.48,166.41,166.45,88675
2018/02/20,12:22:00,166.45,166.51,166.44,166.50,40586
2018/02/20,12:23:00,166.49,166.51,166.47,166.48,15852
2018/02/20,12:24:00,166.48,166.49,166.43,166.48,42635
2018/02/20,12:25:00,166.48,166.53,166.48,166.51,70783
2018/02/20,12:26:00,166.50,166.51,166.45,166.46,16756
2018/02/20,12:27:00,166.47,166.52,166.46,166.47,37138
2018/02/20,12:28:00,166.47,166.49,166.44,166.44,16454
2018/02/20,12:29:00,166.44,166.48,166.42,166.46,46144
2018/02/20,12:30:00,166.46,166.51,166.46,166.49,27791
2018/02/20,12:31:00,166.49,166.59,166.48,166.59,20701
2018/02/20,12:32:00,166.60,166.61,166.53,166.56,71072
2018/02/20,12:33:00,166.56,166.56,166.47,166.50,44609
2018/02/20,12:34:00,166.49,166.49,166.41,166.48,24527
2018/02/20,12:35:00,166.48,166.51,166.48,166.51,19345
2018/02/20,12:36:00,166.50,166.55,166.50,166.50,15623
2018/02/20,12:37:00,166.50,166.52,166.44,166.45,22658
2018/02/20,12:38:00,166.45,166.54,166.43,166.49,52472
2018/02/20,12:39:00,166.49,166.54,166.48,166.48,20155
2018/02/20,12:40:00,166.48,166.49,166.46,166.49,14037
2018/02/20,12:41:00,166.49,166.51,166.46,166.47,31677
2018/02/20,12:42:00,166.47,166.48,166.43,166.43,29069
2018/02/20,12:43:00,166.43,166.45,166.36,166.44,64696
2018/02/20,12:44:00,166.45,166.53,166.45,166.52,26338
2018/02/20,12:45:00,166.52,166.52,166.40,166.45,30817
2018/02/20,12:46:00,166.45,166.54,166.45,166.51,25311
2018/02/20,12:47:00,166.51,166.54,166.51,166.52,10735
2018/02/20,12:48:00,166.52,166.52,166.48,166.51,39075
2018/02/20,12:49:00,166.52,166.59,166.52,166.58,46094
2018/02/20,12:50:00,166.58,166.58,166.54,166.57,16372
2018/02/20,12:51:00,166.57,166.58,166.53,166.55,10131
2018/02/20,12:52:00,166.55,166.61,166.55,166.60,13714
2018/02/20,12:53:00,166.60,166.60,166.50,166.57,16672
2018/02/20,12:54:00,166.57,166.63,166.57,166.60,18711
2018/02/20,12:55:00,166.61,166.62,166.53,166.61,71768
2018/02/20,12:56:00,166.62,166.67,166.61,166.63,52161
2018/02/20,12:57:00,166.63,166.66,166.58,166.64,42996
2018/02/20,12:58:00,166.64,166.65,166.61,166.64,15520
2018/02/20,12:59:00,166.64,166.68,166.64,166.68,43692
2018/02/20,13:00:00,166.67,166.67,166.60,166.60,28159
2018/02/20,13:01:00,166.60,166.60,166.50,166.51,38969
2018/02/20,13:02:00,166.52,166.60,166.51,166.54,25195
2018/02/20,13:03:00,166.54,166.54,166.28,166.38,225275
2018/02/20,13:04:00,166.38,166.41,166.32,166.32,68440
2018/02/20,13:05:00,166.31,166.35,166.28,166.28,47662
2018/02/20,13:06:00,166.28,166.33,166.24,166.28,58670
2018/02/20,13:07:00,166.27,166.28,166.11,166.12,83232
2018/02/20,13:08:00,166.13,166.19,166.11,166.19,39133
2018/02/20,13:09:00,166.19,166.22,166.09,166.11,86183
2018/02/20,13:10:00,166.12,166.21,166.08,166.17,151798
2018/02/20,13:11:00,166.17,166.19,166.07,166.17,46391
2018/02/20,13:12:00,166.17,166.23,166.17,166.19,109904
2018/02/20,13:13:00,166.19,166.29,166.17,166.29,52881
2018/02/20,13:14:00,166.28,166.32,166.24,166.26,45826
2018/02/20,13:15:00,166.26,166.32,166.21,166.21,12825
2018/02/20,13:16:00,166.21,166.27,166.17,166.27,17133
2018/02/20,13:17:00,166.28,166.33,166.27,166.33,27201
2018/02/20,13:18:00,166.32,166.33,166.27,166.29,23731
2018/02/20,13:19:00,166.30,166.34,166.30,166.33,26128
2018/02/20,13:20:00,166.34,166.35,166.30,166.31,27212
2018/02/20,13:21:00,166.31,166.34,166.25,166.29,57577
2018/02/20,13:22:00,166.28,166.28,166.18,166.23,23634
2018/02/20,13:23:00,166.24,166.30,166.23,166.29,17008
2018/02/20,13:24:00,166.28,166.32,166.26,166.30,17608
2018/02/20,13:25:00,166.30,166.32,166.25,166.32,21049
2018/02/20,13:26:00,166.32,166.32,166.08,166.09,38575
2018/02/20,13:27:00,166.09,166.15,166.04,166.04,56517
2018/02/20,13:28:00,166.06,166.11,166.03,166.07,38714
2018/02/20,13:29:00,166.06,166.10,166.03,166.09,25224
2018/02/20,13:30:00,166.09,166.13,166.07,166.12,24449
2018/02/20,13:31:00,166.13,166.19,166.02,166.19,94464
2018/02/20,13:32:00,166.18,166.24,166.18,166.21,35725
2018/02/20,13:33:00,166.21,166.21,166.16,166.19,22791
2018/02/20,13:34:00,166.20,166.29,166.20,166.28,44671
2018/02/20,13:35:00,166.28,166.30,166.26,166.28,17630
2018/02/20,13:36:00,166.28,166.32,166.27,166.32,23526
2018/02/20,13:37:00,166.32,166.41,166.32,166.39,58871
2018/02/20,13:38:00,166.39,166.41,166.36,166.37,16532
2018/02/20,13:39:00,166.37,166.39,166.34,166.37,78674
2018/02/20,13:40:00,166.37,166.44,166.36,166.37,19883
2018/02/20,13:41:00,166.37,166.47,166.37,166.43,53253
2018/02/20,13:42:00,166.43,166.50,166.43,166.45,58410
2018/02/20,13:43:00,166.46,166.50,166.44,166.46,86358
2018/02/20,13:44:00,166.46,166.50,166.46,166.46,18763
2018/02/20,13:45:00,166.46,166.47,166.40,166.42,35506
2018/02/20,13:46:00,166.43,166.51,166.43,166.50,16894
2018/02/20,13:47:00,166.50,166.58,166.50,166.57,53126
2018/02/20,13:48:00,166.56,166.62,166.54,166.59,76465
2018/02/20,13:49:00,166.60,166.63,166.59,166.61,29481
2018/02/20,13:50:00,166.61,166.62,166.54,166.59,74588
2018/02/20,13:51:00,166.60,166.60,166.52,166.58,27990
2018/02/20,13:52:00,166.58,166.62,166.57,166.60,15690
2018/02/20,13:53:00,166.60,166.66,166.59,166.65,48038
2018/02/20,13:54:00,166.65,166.66,166.60,166.60,36384
2018/02/20,13:55:00,166.60,166.61,166.58,166.59,33540
2018/02/20,13:56:00,166.60,166.61,166.50,166.51,39372
2018/02/20,13:57:00,166.51,166.51,166.35,166.38,127670
2018/02/20,13:58:00,166.39,166.46,166.39,166.46,87411
2018/02/20,13:59:00,166.46,166.49,166.43,166.47,99007
2018/02/20,14:00:00,166.47,166.57,166.47,166.56,51748
2018/02/20,14:01:00,166.56,166.61,166.55,166.61,46740
2018/02/20,14:02:00,166.60,166.60,166.50,166.54,48694
2018/02/20,14:03:00,166.54,166.56,166.50,166.55,15277
2018/02/20,14:04:00,166.56,166.56,166.42,166.42,49408
2018/02/20,14:05:00,166.43,166.53,166.41,166.50,35693
2018/02/20,14:06:00,166.51,166.51,166.47,166.48,9672
2018/02/20,14:07:00,166.47,166.49,166.43,166.45,33992
2018/02/20,14:08:00,166.43,166.46,166.31,166.32,35413
2018/02/20,14:09:00,166.32,166.39,166.26,166.29,111493
2018/02/20,14:10:00,166.29,166.34,166.26,166.30,53687
2018/02/20,14:11:00,166.28,166.37,166.16,166.22,74525
2018/02/20,14:12:00,166.22,166.23,166.09,166.11,136479
2018/02/20,14:13:00,166.10,166.14,166.03,166.06,74128
2018/02/20,14:14:00,166.07,166.11,165.96,165.97,54178
2018/02/20,14:15:00,165.97,166.07,165.97,166.02,30092
2018/02/20,14:16:00,166.02,166.11,165.98,166.06,37652
2018/02/20,14:17:00,166.06,166.14,166.03,166.13,81266
2018/02/20,14:18:00,166.13,166.13,166.07,166.10,35859
2018/02/20,14:19:00,166.10,166.11,165.98,166.00,27280
2018/02/20,14:20:00,166.00,166.06,165.96,166.06,100925
2018/02/20,14:21:00,166.06,166.10,166.01,166.06,18297
2018/02/20,14:22:00,166.07,166.17,166.07,166.15,51699
2018/02/20,14:23:00,166.15,166.19,166.12,166.15,44480
2018/02/20,14:24:00,166.15,166.24,166.12,166.23,118397
2018/02/20,14:25:00,166.22,166.22,166.11,166.12,26764
2018/02/20,14:26:00,166.12,166.22,166.12,166.20,18809
2018/02/20,14:27:00,166.20,166.27,166.20,166.25,28610
2018/02/20,14:28:00,166.24,166.26,166.13,166.15,93637
2018/02/20,14:29:00,166.15,166.19,166.12,166.13,27566
2018/02/20,14:30:00,166.13,166.13,165.99,166.00,85673
2018/02/20,14:31:00,166.00,166.09,165.93,166.07,117271
2018/02/20,14:32:00,166.08,166.24,166.08,166.23,69865
2018/02/20,14:33:00,166.23,166.25,166.19,166.23,31604
2018/02/20,14:34:00,166.22,166.22,166.17,166.19,34003
2018/02/20,14:35:00,166.19,166.22,166.11,166.19,46523
2018/02/20,14:36:00,166.19,166.21,166.14,166.14,18871
2018/02/20,14:37:00,166.14,166.20,166.13,166.20,15524
2018/02/20,14:38:00,166.20,166.29,166.20,166.28,51521
2018/02/20,14:39:00,166.28,166.28,166.19,166.21,24614
2018/02/20,14:40:00,166.20,166.28,166.20,166.28,13222
2018/02/20,14:41:00,166.29,166.31,166.25,166.26,15656
2018/02/20,14:42:00,166.27,166.27,166.16,166.17,47148
2018/02/20,14:43:00,166.17,166.22,166.13,166.22,33716
2018/02/20,14:44:00,166.21,166.21,166.13,166.15,15453
2018/02/20,14:45:00,166.15,166.20,166.15,166.18,49078
2018/02/20,14:46:00,166.19,166.22,166.16,166.21,45766
2018/02/20,14:47:00,166.21,166.21,166.02,166.04,51054
2018/02/20,14:48:00,166.04,166.05,165.93,165.99,74430
2018/02/20,14:49:00,165.99,166.02,165.90,165.95,29664
2018/02/20,14:50:00,165.95,165.96,165.90,165.93,20644
2018/02/20,14:51:00,165.93,165.96,165.90,165.92,27776
2018/02/20,14:52:00,165.92,165.92,165.70,165.72,89454
2018/02/20,14:53:00,165.72,165.77,165.69,165.72,119582
2018/02/20,14:54:00,165.72,165.73,165.60,165.61,152355
2018/02/20,14:55:00,165.60,165.62,165.45,165.49,173699
2018/02/20,14:56:00,165.49,165.53,165.29,165.36,186020
2018/02/20,14:57:00,165.36,165.51,165.36,165.46,118488
2018/02/20,14:58:00,165.46,165.51,165.40,165.40,36312
2018/02/20,14:59:00,165.42,165.50,165.39,165.47,447493
2018/02/20,15:00:00,165.48,165.49,165.37,165.38,148859
2018/02/20,15:01:00,165.39,165.50,165.39,165.48,46509
2018/02/20,15:02:00,165.48,165.57,165.48,165.54,53864
2018/02/20,15:03:00,165.53,165.56,165.41,165.41,66314
2018/02/20,15:04:00,165.41,165.45,165.33,165.45,78358
2018/02/20,15:05:00,165.45,165.47,165.33,165.33,51068
2018/02/20,15:06:00,165.33,165.37,165.25,165.26,43807
2018/02/20,15:07:00,165.26,165.37,165.26,165.27,50415
2018/02/20,15:08:00,165.27,165.29,164.94,164.97,328570
2018/02/20,15:09:00,164.97,165.04,164.79,164.87,199225
2018/02/20,15:10:00,164.88,164.97,164.85,164.88,104343
2018/02/20,15:11:00,164.87,164.88,164.67,164.80,114008
2018/02/20,15:12:00,164.79,164.89,164.77,164.83,69352
2018/02/20,15:13:00,164.84,165.01,164.84,164.98,1010640
2018/02/20,15:14:00,164.98,164.98,164.90,164.90,46036
2018/02/20,15:15:00,164.91,164.97,164.68,164.80,238228
2018/02/20,15:16:00,164.78,164.98,164.73,164.98,167591
2018/02/20,15:17:00,164.98,165.01,164.85,164.88,120784
2018/02/20,15:18:00,164.88,164.94,164.80,164.87,57849
2018/02/20,15:19:00,164.85,164.98,164.73,164.73,93955
2018/02/20,15:20:00,164.74,164.88,164.73,164.84,74619
2018/02/20,15:21:00,164.84,164.84,164.59,164.63,740756
2018/02/20,15:22:00,164.63,164.66,164.44,164.50,300575
2018/02/20,15:23:00,164.48,164.66,164.45,164.62,117392
2018/02/20,15:24:00,164.62,164.71,164.50,164.50,164757
2018/02/20,15:25:00,164.51,164.81,164.49,164.79,140996
2018/02/20,15:26:00,164.79,164.88,164.76,164.82,173112
2018/02/20,15:27:00,164.82,164.83,164.68,164.68,55360
2018/02/20,15:28:00,164.68,164.81,164.65,164.76,73870
2018/02/20,15:29:00,164.77,164.93,164.72,164.80,100399
2018/02/20,15:30:00,164.80,164.92,164.76,164.88,86488
2018/02/20,15:31:00,164.87,165.06,164.87,165.04,202073
2018/02/20,15:32:00,165.03,165.04,164.92,164.97,89849
2018/02/20,15:33:00,164.97,165.02,164.94,164.95,72985
2018/02/20,15:34:00,164.95,165.06,164.93,164.96,58758
2018/02/20,15:35:00,164.95,165.03,164.93,165.03,41789
2018/02/20,15:36:00,165.03,165.08,164.89,164.94,93934
2018/02/20,15:37:00,164.95,165.08,164.95,165.04,56784
2018/02/20,15:38:00,165.04,165.14,165.02,165.07,479401
2018/02/20,15:39:00,165.07,165.21,165.07,165.14,103070
2018/02/20,15:40:00,165.14,165.18,165.03,165.03,90868
2018/02/20,15:41:00,165.02,165.03,164.89,164.92,116712
2018/02/20,15:42:00,164.92,164.97,164.82,164.86,82602
2018/02/20,15:43:00,164.87,165.00,164.87,164.92,98625
2018/02/20,15:44:00,164.92,164.96,164.84,164.88,75218
2018/02/20,15:45:00,164.89,164.93,164.80,164.80,89562
2018/02/20,15:46:00,164.80,164.88,164.69,164.87,175657
2018/02/20,15:47:00,164.87,165.09,164.87,165.06,158411
2018/02/20,15:48:00,165.07,165.23,165.03,165.20,130912
2018/02/20,15:49:00,165.20,165.26,165.12,165.14,231831
2018/02/20,15:50:00,165.15,165.30,165.15,165.23,150612
2018/02/20,15:51:00,165.23,165.38,165.23,165.35,164671
2018/02/20,15:52:00,165.35,165.40,165.31,165.35,215539
2018/02/20,15:53:00,165.33,165.37,165.25,165.30,122237
2018/02/20,15:54:00,165.30,165.35,165.27,165.30,76414
2018/02/20,15:55:00,165.30,165.44,165.30,165.43,129400
2018/02/20,15:56:00,165.43,165.49,165.39,165.43,186877
2018/02/20,15:57:00,165.44,165.44,165.32,165.32,243864
2018/02/20,15:58:00,165.32,165.43,165.32,165.40,163865
2018/02/20,15:59:00,165.40,165.40,165.22,165.31,295163
2018/02/20,16:00:00,165.31,165.45,165.17,165.29,869638
2018/02/21,09:31:00,166.06,166.10,165.89,165.95,97710
2018/02/21,09:32:00,165.95,166.07,165.80,166.05,106224
2018/02/21,09:33:00,166.06,166.31,166.05,166.30,173923
2018/02/21,09:34:00,166.30,166.31,166.21,166.24,134709
2018/02/21,09:35:00,166.24,166.34,166.15,166.17,133710
2018/02/21,09:36:00,166.17,166.31,166.17,166.29,153757
2018/02/21,09:37:00,166.29,166.37,166.20,166.24,139651
2018/02/21,09:38:00,166.24,166.26,166.14,166.15,81306
2018/02/21,09:39:00,166.15,166.35,166.15,166.31,133470
2018/02/21,09:40:00,166.31,166.32,166.17,166.21,70157
2018/02/21,09:41:00,166.18,166.22,166.13,166.19,99878
2018/02/21,09:42:00,166.19,166.30,166.18,166.19,87717
2018/02/21,09:43:00,166.20,166.20,166.02,166.04,65970
2018/02/21,09:44:00,166.04,166.25,166.02,166.19,85880
2018/02/21,09:45:00,166.19,166.19,166.09,166.10,77686
2018/02/21,09:46:00,166.09,166.18,166.09,166.18,39037
2018/02/21,09:47:00,166.18,166.37,166.18,166.32,111783
2018/02/21,09:48:00,166.32,166.36,166.23,166.27,94408
2018/02/21,09:49:00,166.27,166.44,166.26,166.43,72058
2018/02/21,09:50:00,166.42,166.42,166.27,166.27,97054
2018/02/21,09:51:00,166.27,166.39,166.27,166.28,69191
2018/02/21,09:52:00,166.28,166.28,166.10,166.13,132287
2018/02/21,09:53:00,166.12,166.20,166.09,166.16,78457
2018/02/21,09:54:00,166.16,166.16,166.05,166.08,58160
2018/02/21,09:55:00,166.07,166.11,166.02,166.07,78481
2018/02/21,09:56:00,166.09,166.14,165.96,166.00,95677
2018/02/21,09:57:00,166.00,166.13,165.98,166.12,38787
2018/02/21,09:58:00,166.13,166.20,166.12,166.18,76932
2018/02/21,09:59:00,166.17,166.23,166.16,166.21,285381
2018/02/21,10:00:00,166.22,166.22,166.15,166.20,48475
2018/02/21,10:01:00,166.20,166.31,166.20,166.30,85135
2018/02/21,10:02:00,166.30,166.32,166.10,166.14,57902
2018/02/21,10:03:00,166.14,166.14,165.98,165.98,72435
2018/02/21,10:04:00,165.98,166.08,165.97,166.04,756777
2018/02/21,10:05:00,166.05,166.09,165.97,166.08,46200
2018/02/21,10:06:00,166.09,166.10,166.03,166.09,28575
2018/02/21,10:07:00,166.09,166.22,166.07,166.18,78822
2018/02/21,10:08:00,166.18,166.30,166.18,166.23,235081
2018/02/21,10:09:00,166.24,166.29,166.20,166.28,34434
2018/02/21,10:10:00,166.28,166.40,166.24,166.38,53105
2018/02/21,10:11:00,166.37,166.42,166.32,166.40,55921
2018/02/21,10:12:00,166.38,166.42,166.32,166.33,35210
2018/02/21,10:13:00,166.33,166.36,166.22,166.24,58641
2018/02/21,10:14:00,166.24,166.35,166.24,166.29,40773
2018/02/21,10:15:00,166.31,166.31,166.14,166.18,59020
2018/02/21,10:16:00,166.20,166.28,166.20,166.25,56056
2018/02/21,10:17:00,166.26,166.33,166.24,166.30,61639
2018/02/21,10:18:00,166.30,166.46,166.27,166.45,65514
2018/02/21,10:19:00,166.46,166.56,166.30,166.54,120862
2018/02/21,10:20:00,166.54,166.58,166.46,166.50,107260
2018/02/21,10:21:00,166.51,166.56,166.48,166.52,37858
2018/02/21,10:22:00,166.52,166.52,166.45,166.45,39772
2018/02/21,10:23:00,166.45,166.56,166.45,166.51,52178
2018/02/21,10:24:00,166.52,166.59,166.49,166.59,24320
2018/02/21,10:25:00,166.59,166.60,166.48,166.50,34729
2018/02/21,10:26:00,166.50,166.56,166.43,166.47,54325
2018/02/21,10:27:00,166.46,166.46,166.38,166.40,42949
2018/02/21,10:28:00,166.40,166.56,166.39,166.43,29959
2018/02/21,10:29:00,166.43,166.51,166.43,166.48,80121
2018/02/21,10:30:00,166.48,166.56,166.42,166.52,25400
2018/02/21,10:31:00,166.52,166.59,166.48,166.58,30717
2018/02/21,10:32:00,166.58,166.58,166.41,166.41,49355
2018/02/21,10:33:00,166.41,166.51,166.41,166.46,27181
2018/02/21,10:34:00,166.46,166.47,166.37,166.41,75900
2018/02/21,10:35:00,166.41,166.57,166.38,166.53,54272
2018/02/21,10:36:00,166.53,166.54,166.46,166.54,30507
2018/02/21,10:37:00,166.54,166.61,166.53,166.58,27060
2018/02/21,10:38:00,166.58,166.65,166.55,166.62,89093
2018/02/21,10:39:00,166.62,166.64,166.45,166.50,87415
2018/02/21,10:40:00,166.51,166.62,166.51,166.57,49959
2018/02/21,10:41:00,166.58,166.62,166.55,166.55,20153
2018/02/21,10:42:00,166.55,166.59,166.54,166.56,11778
2018/02/21,10:43:00,166.56,166.59,166.53,166.59,24165
2018/02/21,10:44:00,166.58,166.64,166.57,166.59,23122
2018/02/21,10:45:00,166.59,166.68,166.54,166.65,84732
2018/02/21,10:46:00,166.65,166.76,166.65,166.73,147646
2018/02/21,10:47:00,166.73,166.73,166.64,166.64,64514
2018/02/21,10:48:00,166.67,166.67,166.58,166.62,38366
2018/02/21,10:49:00,166.62,166.66,166.58,166.59,116033
2018/02/21,10:50:00,166.59,166.59,166.50,166.51,41854
2018/02/21,10:51:00,166.51,166.58,166.51,166.53,52028
2018/02/21,10:52:00,166.53,166.53,166.43,166.49,101478
2018/02/21,10:53:00,166.49,166.63,166.45,166.63,48076
2018/02/21,10:54:00,166.62,166.68,166.59,166.67,96832
2018/02/21,10:55:00,166.67,166.71,166.63,166.66,75964
2018/02/21,10:56:00,166.67,166.73,166.63,166.66,21830
2018/02/21,10:57:00,166.64,166.74,166.64,166.64,37352
2018/02/21,10:58:00,166.65,166.70,166.64,166.65,36078
2018/02/21,10:59:00,166.65,166.66,166.57,166.57,44507
2018/02/21,11:00:00,166.59,166.67,166.59,166.66,25513
2018/02/21,11:01:00,166.67,166.75,166.63,166.67,51414
2018/02/21,11:02:00,166.65,166.72,166.62,166.65,41727
2018/02/21,11:03:00,166.66,166.68,166.63,166.67,33815
2018/02/21,11:04:00,166.67,166.69,166.61,166.65,37322
2018/02/21,11:05:00,166.64,166.65,166.58,166.62,235684
2018/02/21,11:06:00,166.62,166.66,166.62,166.63,26961
2018/02/21,11:07:00,166.63,166.68,166.60,166.68,36679
2018/02/21,11:08:00,166.70,166.72,166.64,166.66,37404
2018/02/21,11:09:00,166.65,166.69,166.62,166.69,24782
2018/02/21,11:10:00,166.69,166.71,166.65,166.67,23958
2018/02/21,11:11:00,166.66,166.67,166.57,166.58,47187
2018/02/21,11:12:00,166.58,166.58,166.51,166.53,62455
2018/02/21,11:13:00,166.53,166.56,166.48,166.50,51667
2018/02/21,11:14:00,166.50,166.57,166.47,166.56,66675
2018/02/21,11:15:00,166.56,166.60,166.45,166.47,67574
2018/02/21,11:16:00,166.46,166.53,166.44,166.52,69052
2018/02/21,11:17:00,166.52,166.58,166.52,166.55,36260
2018/02/21,11:18:00,166.57,166.58,166.51,166.53,26967
2018/02/21,11:19:00,166.54,166.61,166.52,166.57,43866
2018/02/21,11:20:00,166.57,166.62,166.55,166.61,26707
2018/02/21,11:21:00,166.61,166.63,166.58,166.62,15447
2018/02/21,11:22:00,166.62,166.67,166.61,166.67,318171
2018/02/21,11:23:00,166.67,166.67,166.62,166.67,10468
2018/02/21,11:24:00,166.67,166.71,166.64,166.68,22183
2018/02/21,11:25:00,166.68,166.70,166.64,166.69,11804
2018/02/21,11:26:00,166.69,166.77,166.69,166.77,63977
2018/02/21,11:27:00,166.77,166.88,166.76,166.87,107187
2018/02/21,11:28:00,166.88,166.92,166.86,166.92,54846
2018/02/21,11:29:00,166.91,166.92,166.85,166.89,24729
2018/02/21,11:30:00,166.90,166.95,166.86,166.93,44443
2018/02/21,11:31:00,166.92,167.03,166.86,167.00,119278
2018/02/21,11:32:00,167.01,167.06,166.99,167.04,45641
2018/02/21,11:33:00,167.04,167.11,167.02,167.09,48991
2018/02/21,11:34:00,167.10,167.15,167.09,167.11,73275
2018/02/21,11:35:00,167.09,167.11,167.05,167.09,37544
2018/02/21,11:36:00,167.09,167.10,167.04,167.07,67107
2018/02/21,11:37:00,167.08,167.14,167.03,167.04,88064
2018/02/21,11:38:00,167.04,167.09,167.03,167.06,29032
2018/02/21,11:39:00,167.06,167.06,166.97,166.97,41758
2018/02/21,11:40:00,166.97,167.01,166.94,166.97,116460
2018/02/21,11:41:00,166.96,167.01,166.96,167.01,17383
2018/02/21,11:42:00,167.01,167.05,167.00,167.03,11379
2018/02/21,11:43:00,167.04,167.07,166.96,166.97,20386
2018/02/21,11:44:00,166.97,166.97,166.93,166.93,27228
2018/02/21,11:45:00,166.94,166.96,166.90,166.91,26795
2018/02/21,11:46:00,166.91,166.93,166.88,166.90,41637
2018/02/21,11:47:00,166.90,166.96,166.90,166.92,19016
2018/02/21,11:48:00,166.92,166.96,166.92,166.95,23423
2018/02/21,11:49:00,166.95,166.98,166.95,166.96,25890
2018/02/21,11:50:00,166.98,167.01,166.95,166.98,22358
2018/02/21,11:51:00,166.98,166.99,166.91,166.93,24333
2018/02/21,11:52:00,166.93,167.00,166.93,166.99,25003
2018/02/21,11:53:00,167.00,167.04,166.90,166.92,36591
2018/02/21,11:54:00,166.93,166.95,166.88,166.94,42134
2018/02/21,11:55:00,166.96,166.96,166.88,166.90,24423
2018/02/21,11:56:00,166.89,166.93,166.82,166.83,29967
2018/02/21,11:57:00,166.83,166.87,166.81,166.85,42246
2018/02/21,11:58:00,166.85,166.85,166.71,166.73,121271
2018/02/21,11:59:00,166.74,166.79,166.67,166.71,236924
2018/02/21,12:00:00,166.71,166.80,166.69,166.73,26402
2018/02/21,12:01:00,166.73,166.78,166.73,166.75,23000
2018/02/21,12:02:00,166.76,166.83,166.72,166.74,48056
2018/02/21,12:03:00,166.74,166.76,166.69,166.73,13031
2018/02/21,12:04:00,166.75,166.77,166.69,166.70,15435
2018/02/21,12:05:00,166.70,166.70,166.51,166.55,65877
2018/02/21,12:06:00,166.55,166.60,166.52,166.56,38663
2018/02/21,12:07:00,166.60,166.61,166.52,166.55,51994
2018/02/21,12:08:00,166.55,166.59,166.50,166.59,92828
2018/02/21,12:09:00,166.59,166.59,166.42,166.43,67073
2018/02/21,12:10:00,166.43,166.50,166.43,166.50,18807
2018/02/21,12:11:00,166.49,166.56,166.44,166.53,36110
2018/02/21,12:12:00,166.53,166.59,166.51,166.57,54499
2018/02/21,12:13:00,166.57,166.59,166.52,166.54,27381
2018/02/21,12:14:00,166.55,166.61,166.55,166.57,27885
2018/02/21,12:15:00,166.57,166.57,166.53,166.55,12625
2018/02/21,12:16:00,166.54,166.54,166.46,166.53,17238
2018/02/21,12:17:00,166.53,166.59,166.50,166.56,29356
2018/02/21,12:18:00,166.56,166.59,166.54,166.59,28114
2018/02/21,12:19:00,166.58,166.67,166.53,166.66,47894
2018/02/21,12:20:00,166.66,166.69,166.64,166.67,34853
2018/02/21,12:21:00,166.67,166.67,166.62,166.66,19106
2018/02/21,12:22:00,166.66,166.66,166.58,166.58,19775
2018/02/21,12:23:00,166.57,166.59,166.53,166.54,40742
2018/02/21,12:24:00,166.54,166.54,166.36,166.43,62786
2018/02/21,12:25:00,166.43,166.46,166.38,166.42,38155
2018/02/21,12:26:00,166.42,166.42,166.32,166.36,47857
2018/02/21,12:27:00,166.35,166.47,166.34,166.47,24636
2018/02/21,12:28:00,166.46,166.47,166.36,166.38,39057
2018/02/21,12:29:00,166.39,166.44,166.36,166.44,88073
2018/02/21,12:30:00,166.43,166.46,166.41,166.43,14759
2018/02/21,12:31:00,166.43,166.47,166.37,166.45,55037
2018/02/21,12:32:00,166.45,166.46,166.40,166.46,20072
2018/02/21,12:33:00,166.45,166.46,166.42,166.42,56508
2018/02/21,12:34:00,166.40,166.40,166.33,166.38,27734
2018/02/21,12:35:00,166.38,166.44,166.38,166.42,26499
2018/02/21,12:36:00,166.42,166.44,166.41,166.41,6820
2018/02/21,12:37:00,166.41,166.46,166.41,166.46,22122
2018/02/21,12:38:00,166.45,166.46,166.41,166.46,22123
2018/02/21,12:39:00,166.46,166.53,166.44,166.52,21972
2018/02/21,12:40:00,166.52,166.54,166.49,166.50,45318
2018/02/21,12:41:00,166.51,166.58,166.51,166.55,24312
2018/02/21,12:42:00,166.55,166.57,166.52,166.54,12785
2018/02/21,12:43:00,166.53,166.55,166.50,166.52,17375
2018/02/21,12:44:00,166.53,166.55,166.49,166.49,20791
2018/02/21,12:45:00,166.48,166.48,166.37,166.39,40919
2018/02/21,12:46:00,166.38,166.43,166.38,166.40,26368
2018/02/21,12:47:00,166.40,166.42,166.35,166.42,26452
2018/02/21,12:48:00,166.42,166.49,166.41,166.46,24870
2018/02/21,12:49:00,166.47,166.47,166.41,166.41,34178
2018/02/21,12:50:00,166.41,166.47,166.39,166.47,15105
2018/02/21,12:51:00,166.47,166.55,166.47,166.49,43139
2018/02/21,12:52:00,166.50,166.51,166.48,166.49,15270
2018/02/21,12:53:00,166.49,166.58,166.49,166.56,79897
2018/02/21,12:54:00,166.56,166.61,166.54,166.60,136528
2018/02/21,12:55:00,166.60,166.63,166.57,166.61,48383
2018/02/21,12:56:00,166.61,166.65,166.61,166.62,23870
2018/02/21,12:57:00,166.61,166.66,166.60,166.63,22669
2018/02/21,12:58:00,166.64,166.65,166.58,166.58,19234
2018/02/21,12:59:00,166.58,166.60,166.55,166.60,38738
2018/02/21,13:00:00,166.60,166.64,166.60,166.64,8274
2018/02/21,13:01:00,166.64,166.66,166.58,166.60,28112
2018/02/21,13:02:00,166.59,166.65,166.58,166.64,9312
2018/02/21,13:03:00,166.64,166.68,166.62,166.68,13390
2018/02/21,13:04:00,166.68,166.68,166.58,166.60,27358
2018/02/21,13:05:00,166.60,166.61,166.56,166.56,16746
2018/02/21,13:06:00,166.56,166.59,166.53,166.58,90803
2018/02/21,13:07:00,166.58,166.65,166.55,166.62,9338
2018/02/21,13:08:00,166.62,166.64,166.61,166.64,5823
2018/02/21,13:09:00,166.64,166.64,166.63,166.63,9609
2018/02/21,13:10:00,166.63,166.66,166.57,166.61,20087
2018/02/21,13:11:00,166.61,166.62,166.58,166.58,17026
2018/02/21,13:12:00,166.58,166.62,166.56,166.57,63206
2018/02/21,13:13:00,166.57,166.58,166.55,166.56,6972
2018/02/21,13:14:00,166.57,166.61,166.54,166.54,13726
2018/02/21,13:15:00,166.54,166.60,166.54,166.58,27245
2018/02/21,13:16:00,166.57,166.66,166.57,166.65,27412
2018/02/21,13:17:00,166.63,166.65,166.62,166.63,17277
2018/02/21,13:18:00,166.64,166.68,166.64,166.68,17487
2018/02/21,13:19:00,166.68,166.69,166.66,166.69,13983
2018/02/21,13:20:00,166.70,166.71,166.68,166.68,104678
2018/02/21,13:21:00,166.68,166.69,166.63,166.64,27083
2018/02/21,13:22:00,166.64,166.65,166.62,166.65,38061
2018/02/21,13:23:00,166.64,166.69,166.64,166.68,33023
2018/02/21,13:24:00,166.68,166.69,166.67,166.69,10443
2018/02/21,13:25:00,166.69,166.71,166.67,166.67,16438
2018/02/21,13:26:00,166.67,166.67,166.63,166.65,23798
2018/02/21,13:27:00,166.65,166.65,166.57,166.62,22825
2018/02/21,13:28:00,166.63,166.67,166.62,166.67,10738
2018/02/21,13:29:00,166.67,166.69,166.66,166.67,15300
2018/02/21,13:30:00,166.67,166.72,166.64,166.72,11374
2018/02/21,13:31:00,166.73,166.81,166.73,166.80,45368
2018/02/21,13:32:00,166.80,166.80,166.75,166.80,33510
2018/02/21,13:33:00,166.79,166.80,166.78,166.78,14918
2018/02/21,13:34:00,166.77,166.77,166.72,166.74,15485
2018/02/21,13:35:00,166.74,166.74,166.67,166.67,25979
2018/02/21,13:36:00,166.67,166.76,166.67,166.75,269611
2018/02/21,13:37:00,166.75,166.79,166.75,166.75,10483
2018/02/21,13:38:00,166.75,166.78,166.74,166.76,14644
2018/02/21,13:39:00,166.76,166.77,166.68,166.72,46750
2018/02/21,13:40:00,166.71,166.71,166.63,166.63,24326
2018/02/21,13:41:00,166.64,166.64,166.60,166.62,19974
2018/02/21,13:42:00,166.62,166.65,166.59,166.59,17506
2018/02/21,13:43:00,166.59,166.61,166.56,166.59,21724
2018/02/21,13:44:00,166.58,166.58,166.53,166.56,29110
2018/02/21,13:45:00,166.57,166.61,166.57,166.58,9323
2018/02/21,13:46:00,166.58,166.62,166.58,166.60,19432
2018/02/21,13:47:00,166.60,166.69,166.60,166.69,25405
2018/02/21,13:48:00,166.70,166.74,166.69,166.72,18347
2018/02/21,13:49:00,166.73,166.74,166.71,166.72,42626
2018/02/21,13:50:00,166.73,166.73,166.66,166.69,42270
2018/02/21,13:51:00,166.69,166.73,166.68,166.71,12751
2018/02/21,13:52:00,166.71,166.81,166.71,166.78,160769
2018/02/21,13:53:00,166.77,166.84,166.75,166.81,30738
2018/02/21,13:54:00,166.82,166.83,166.75,166.76,15885
2018/02/21,13:55:00,166.76,166.80,166.75,166.79,16551
2018/02/21,13:56:00,166.79,166.80,166.77,166.80,14346
2018/02/21,13:57:00,166.80,166.84,166.80,166.82,14459
2018/02/21,13:58:00,166.82,166.82,166.79,166.79,174563
2018/02/21,13:59:00,166.79,166.79,166.77,166.78,5710
2018/02/21,14:00:00,166.78,166.78,166.72,166.74,20816
2018/02/21,14:01:00,166.74,167.32,166.51,167.24,393939
2018/02/21,14:02:00,167.24,167.25,166.99,166.99,168992
2018/02/21,14:03:00,166.99,167.02,166.77,166.93,131750
2018/02/21,14:04:00,166.93,167.08,166.86,166.96,69441
2018/02/21,14:05:00,166.96,167.10,166.96,167.09,55395
2018/02/21,14:06:00,167.08,167.15,167.00,167.04,120908
2018/02/21,14:07:00,167.05,167.40,167.05,167.31,265605
2018/02/21,14:08:00,167.31,167.55,167.30,167.51,447601
2018/02/21,14:09:00,167.51,167.53,167.34,167.44,157814
2018/02/21,14:10:00,167.47,167.48,167.27,167.33,109253
2018/02/21,14:11:00,167.30,167.46,167.30,167.43,147597
2018/02/21,14:12:00,167.42,167.51,167.38,167.46,141028
2018/02/21,14:13:00,167.46,167.51,167.46,167.47,115894
2018/02/21,14:14:00,167.48,167.52,167.33,167.39,211969
2018/02/21,14:15:00,167.38,167.41,167.24,167.30,163789
2018/02/21,14:16:00,167.32,167.41,167.31,167.36,48872
2018/02/21,14:17:00,167.36,167.44,167.36,167.43,41678
2018/02/21,14:18:00,167.45,167.55,167.36,167.38,155324
2018/02/21,14:19:00,167.38,167.48,167.36,167.38,78065
2018/02/21,14:20:00,167.39,167.51,167.38,167.43,40890
2018/02/21,14:21:00,167.43,167.53,167.31,167.34,138580
2018/02/21,14:22:00,167.35,167.40,167.29,167.35,54382
2018/02/21,14:23:00,167.36,167.42,167.34,167.41,72932
2018/02/21,14:24:00,167.39,167.50,167.36,167.49,59402
2018/02/21,14:25:00,167.49,167.65,167.49,167.63,324544
2018/02/21,14:26:00,167.63,167.72,167.55,167.57,237051
2018/02/21,14:27:00,167.57,167.61,167.49,167.51,61146
2018/02/21,14:28:00,167.51,167.59,167.50,167.50,73986
2018/02/21,14:29:00,167.51,167.59,167.51,167.54,388999
2018/02/21,14:30:00,167.54,167.56,167.34,167.35,175097
2018/02/21,14:31:00,167.34,167.46,167.28,167.41,436419
2018/02/21,14:32:00,167.39,167.40,167.28,167.30,45294
2018/02/21,14:33:00,167.30,167.35,167.20,167.27,163370
2018/02/21,14:34:00,167.27,167.37,167.27,167.36,40947
2018/02/21,14:35:00,167.33,167.33,167.25,167.31,80977
2018/02/21,14:36:00,167.32,167.40,167.27,167.31,49922
2018/02/21,14:37:00,167.31,167.35,167.24,167.32,89116
2018/02/21,14:38:00,167.32,167.32,167.22,167.29,145585
2018/02/21,14:39:00,167.29,167.44,167.29,167.40,73500
2018/02/21,14:40:00,167.40,167.44,167.33,167.35,92688
2018/02/21,14:41:00,167.35,167.49,167.34,167.44,96705
2018/02/21,14:42:00,167.43,167.48,167.36,167.39,96705
2018/02/21,14:43:00,167.38,167.47,167.35,167.35,86904
2018/02/21,14:44:00,167.35,167.36,167.24,167.31,52217
2018/02/21,14:45:00,167.31,167.39,167.30,167.33,67947
2018/02/21,14:46:00,167.33,167.34,167.17,167.32,137957
2018/02/21,14:47:00,167.31,167.32,167.13,167.15,189837
2018/02/21,14:48:00,167.16,167.19,166.97,166.97,236779
2018/02/21,14:49:00,166.98,167.05,166.94,167.04,113564
2018/02/21,14:50:00,167.04,167.10,166.89,166.91,550980
2018/02/21,14:51:00,166.91,166.95,166.83,166.89,108191
2018/02/21,14:52:00,166.89,166.91,166.62,166.63,166416
2018/02/21,14:53:00,166.63,166.81,166.60,166.76,198772
2018/02/21,14:54:00,166.76,166.90,166.66,166.88,93212
2018/02/21,14:55:00,166.88,166.88,166.70,166.71,87980
2018/02/21,14:56:00,166.71,166.84,166.71,166.82,59895
2018/02/21,14:57:00,166.82,166.94,166.82,166.88,94601
2018/02/21,14:58:00,166.89,167.02,166.89,166.99,96088
2018/02/21,14:59:00,166.99,167.00,166.91,166.98,83832
2018/02/21,15:00:00,166.97,166.97,166.75,166.81,59726
2018/02/21,15:01:00,166.81,166.83,166.59,166.61,146882
2018/02/21,15:02:00,166.61,166.67,166.43,166.52,129330
2018/02/21,15:03:00,166.53,166.55,166.26,166.32,315807
2018/02/21,15:04:00,166.32,166.48,166.25,166.44,150433
2018/02/21,15:05:00,166.44,166.46,166.25,166.26,260154
2018/02/21,15:06:00,166.26,166.37,166.24,166.35,87639
2018/02/21,15:07:00,166.35,166.35,166.20,166.29,81387
2018/02/21,15:08:00,166.30,166.37,166.17,166.18,249775
2018/02/21,15:09:00,166.23,166.24,165.96,165.98,260842
2018/02/21,15:10:00,165.99,166.01,165.81,165.92,251695
2018/02/21,15:11:00,165.92,165.92,165.54,165.57,449762
2018/02/21,15:12:00,165.57,165.83,165.51,165.82,329448
2018/02/21,15:13:00,165.83,165.96,165.79,165.88,171980
2018/02/21,15:14:00,165.86,166.04,165.82,166.04,123968
2018/02/21,15:15:00,166.04,166.07,165.92,165.97,134253
2018/02/21,15:16:00,165.97,165.97,165.71,165.91,104826
2018/02/21,15:17:00,165.92,166.10,165.89,166.06,109372
2018/02/21,15:18:00,166.07,166.07,165.86,165.88,126983
2018/02/21,15:19:00,165.86,166.04,165.86,166.02,241362
2018/02/21,15:20:00,166.02,166.07,165.85,165.91,91120
2018/02/21,15:21:00,165.91,166.06,165.69,165.69,143728
2018/02/21,15:22:00,165.69,165.86,165.67,165.86,153404
2018/02/21,15:23:00,165.86,166.09,165.82,166.08,112208
2018/02/21,15:24:00,166.07,166.22,166.01,166.22,176032
2018/02/21,15:25:00,166.21,166.22,165.88,165.90,148818
2018/02/21,15:26:00,165.90,165.92,165.69,165.92,155234
2018/02/21,15:27:00,165.93,166.17,165.93,166.12,293107
2018/02/21,15:28:00,166.12,166.25,166.07,166.13,113892
2018/02/21,15:29:00,166.13,166.24,166.06,166.14,75079
2018/02/21,15:30:00,166.14,166.24,166.11,166.17,105532
2018/02/21,15:31:00,166.16,166.39,166.11,166.38,251257
2018/02/21,15:32:00,166.39,166.45,166.23,166.33,144472
2018/02/21,15:33:00,166.34,166.43,166.21,166.28,140691
2018/02/21,15:34:00,166.29,166.35,166.19,166.27,65658
2018/02/21,15:35:00,166.25,166.38,166.21,166.32,83180
2018/02/21,15:36:00,166.32,166.44,166.19,166.20,144512
2018/02/21,15:37:00,166.21,166.31,166.17,166.27,138871
2018/02/21,15:38:00,166.26,166.27,166.17,166.19,66311
2018/02/21,15:39:00,166.19,166.20,166.01,166.02,149084
2018/02/21,15:40:00,166.02,166.10,165.88,165.91,161462
2018/02/21,15:41:00,165.91,165.91,165.77,165.86,548883
2018/02/21,15:42:00,165.86,165.87,165.73,165.76,138961
2018/02/21,15:43:00,165.77,165.77,165.54,165.61,291101
2018/02/21,15:44:00,165.62,165.66,165.52,165.52,110631
2018/02/21,15:45:00,165.52,165.54,165.39,165.53,226948
2018/02/21,15:46:00,165.53,165.85,165.48,165.81,237144
2018/02/21,15:47:00,165.81,165.98,165.76,165.87,328873
2018/02/21,15:48:00,165.87,165.87,165.71,165.78,178699
2018/02/21,15:49:00,165.77,165.82,165.60,165.61,236182
2018/02/21,15:50:00,165.60,165.68,165.54,165.66,86551
2018/02/21,15:51:00,165.66,165.66,165.29,165.34,271723
2018/02/21,15:52:00,165.34,165.51,165.24,165.44,295004
2018/02/21,15:53:00,165.44,165.68,165.43,165.51,149301
2018/02/21,15:54:00,165.52,165.53,165.33,165.37,238241
2018/02/21,15:55:00,165.37,165.46,165.23,165.42,95902
2018/02/21,15:56:00,165.42,165.49,165.23,165.25,222322
2018/02/21,15:57:00,165.25,165.31,165.07,165.18,326680
2018/02/21,15:58:00,165.19,165.22,165.01,165.03,328870
2018/02/21,15:59:00,165.04,165.14,164.81,164.82,495697
2018/02/21,16:00:00,164.83,165.23,164.73,164.82,519420
2018/02/22,09:31:00,165.54,165.68,165.54,165.60,146616
2018/02/22,09:32:00,165.57,165.76,165.47,165.73,172545
2018/02/22,09:33:00,165.72,165.96,165.71,165.93,215455
2018/02/22,09:34:00,165.93,165.94,165.83,165.89,157840
2018/02/22,09:35:00,165.90,166.00,165.90,165.98,153679
2018/02/22,09:36:00,165.98,165.99,165.86,165.98,112202
2018/02/22,09:37:00,165.98,165.99,165.71,165.75,110753
2018/02/22,09:38:00,165.72,165.81,165.72,165.77,57283
2018/02/22,09:39:00,165.76,165.94,165.74,165.86,77767
2018/02/22,09:40:00,165.89,166.11,165.87,166.05,226513
2018/02/22,09:41:00,166.04,166.14,166.00,166.10,72575
2018/02/22,09:42:00,166.11,166.17,166.00,166.03,215756
2018/02/22,09:43:00,166.03,166.03,165.91,165.91,168323
2018/02/22,09:44:00,165.92,165.96,165.82,165.88,134280
2018/02/22,09:45:00,165.89,165.95,165.84,165.92,55445
2018/02/22,09:46:00,165.92,165.98,165.82,165.82,61054
2018/02/22,09:47:00,165.82,165.92,165.80,165.86,74511
2018/02/22,09:48:00,165.87,165.94,165.84,165.85,36331
2018/02/22,09:49:00,165.86,165.91,165.77,165.84,47732
2018/02/22,09:50:00,165.85,165.90,165.77,165.77,42212
2018/02/22,09:51:00,165.77,165.77,165.53,165.53,166274
2018/02/22,09:52:00,165.54,165.63,165.48,165.60,196689
2018/02/22,09:53:00,165.60,165.62,165.51,165.57,79268
2018/02/22,09:54:00,165.57,165.71,165.57,165.66,63815
2018/02/22,09:55:00,165.65,165.66,165.55,165.56,60359
2018/02/22,09:56:00,165.56,165.65,165.55,165.57,75604
2018/02/22,09:57:00,165.58,165.68,165.58,165.63,65335
2018/02/22,09:58:00,165.63,165.64,165.38,165.38,58722
2018/02/22,09:59:00,165.38,165.38,165.23,165.34,204286
2018/02/22,10:00:00,165.34,165.48,165.27,165.48,86197
2018/02/22,10:01:00,165.49,165.59,165.38,165.48,181947
2018/02/22,10:02:00,165.48,165.61,165.47,165.48,69213
2018/02/22,10:03:00,165.48,165.52,165.20,165.33,134085
2018/02/22,10:04:00,165.34,165.53,165.32,165.42,59649
2018/02/22,10:05:00,165.45,165.63,165.45,165.62,137941
2018/02/22,10:06:00,165.62,165.63,165.48,165.49,83188
2018/02/22,10:07:00,165.50,165.75,165.50,165.70,93601
2018/02/22,10:08:00,165.70,165.86,165.60,165.86,136694
2018/02/22,10:09:00,165.85,165.85,165.76,165.81,74404
2018/02/22,10:10:00,165.82,165.85,165.75,165.80,40643
2018/02/22,10:11:00,165.81,165.93,165.77,165.89,100613
2018/02/22,10:12:00,165.88,165.90,165.78,165.86,87772
2018/02/22,10:13:00,165.86,165.98,165.85,165.85,70003
2018/02/22,10:14:00,165.85,165.86,165.67,165.70,93000
2018/02/22,10:15:00,165.70,165.77,165.58,165.60,103084
2018/02/22,10:16:00,165.60,165.75,165.60,165.71,142677
2018/02/22,10:17:00,165.71,165.82,165.68,165.82,65682
2018/02/22,10:18:00,165.80,165.85,165.72,165.77,33709
2018/02/22,10:19:00,165.77,165.80,165.70,165.74,73076
2018/02/22,10:20:00,165.73,165.73,165.48,165.55,96510
2018/02/22,10:21:00,165.54,165.63,165.47,165.59,40723
2018/02/22,10:22:00,165.59,165.73,165.59,165.67,69910
2018/02/22,10:23:00,165.68,165.71,165.62,165.68,40148
2018/02/22,10:24:00,165.69,165.94,165.68,165.91,62334
2018/02/22,10:25:00,165.91,165.92,165.84,165.92,53562
2018/02/22,10:26:00,165.94,165.94,165.85,165.90,83015
2018/02/22,10:27:00,165.90,166.12,165.90,166.09,126067
2018/02/22,10:28:00,166.08,166.10,166.02,166.06,97473
2018/02/22,10:29:00,166.06,166.08,165.97,166.05,44348
2018/02/22,10:30:00,166.05,166.08,165.99,165.99,99494
2018/02/22,10:31:00,166.00,166.06,165.90,165.92,56711
2018/02/22,10:32:00,165.93,166.02,165.93,166.01,20540
2018/02/22,10:33:00,166.01,166.02,165.91,165.93,30794
2018/02/22,10:34:00,165.93,165.95,165.86,165.94,40317
2018/02/22,10:35:00,165.94,165.96,165.85,165.89,38177
2018/02/22,10:36:00,165.87,165.94,165.81,165.93,44212
2018/02/22,10:37:00,165.93,165.94,165.82,165.86,52602
2018/02/22,10:38:00,165.90,166.01,165.90,166.00,57946
2018/02/22,10:39:00,166.00,166.09,166.00,166.07,68989
2018/02/22,10:40:00,166.07,166.21,166.06,166.21,138050
2018/02/22,10:41:00,166.20,166.24,165.98,166.04,191955
2018/02/22,10:42:00,166.05,166.13,166.04,166.09,20290
2018/02/22,10:43:00,166.09,166.10,166.05,166.08,49022
2018/02/22,10:44:00,166.08,166.08,165.94,165.97,55128
2018/02/22,10:45:00,165.98,166.03,165.97,166.02,25353
2018/02/22,10:46:00,166.02,166.08,166.02,166.03,27522
2018/02/22,10:47:00,166.03,166.27,165.95,166.22,165321
2018/02/22,10:48:00,166.21,166.27,166.12,166.21,78634
2018/02/22,10:49:00,166.22,166.22,166.15,166.19,22384
2018/02/22,10:50:00,166.17,166.22,166.16,166.20,23544
2018/02/22,10:51:00,166.20,166.35,166.20,166.29,84066
2018/02/22,10:52:00,166.28,166.28,166.14,166.14,55207
2018/02/22,10:53:00,166.14,166.18,166.06,166.07,46618
2018/02/22,10:54:00,166.07,166.08,165.99,166.07,53329
2018/02/22,10:55:00,166.07,166.12,166.05,166.06,65602
2018/02/22,10:56:00,166.05,166.09,166.02,166.07,46804
2018/02/22,10:57:00,166.08,166.10,166.02,166.03,40647
2018/02/22,10:58:00,166.05,166.05,165.84,165.89,101922
2018/02/22,10:59:00,165.89,166.05,165.89,166.04,63274
2018/02/22,11:00:00,166.04,166.04,165.86,165.89,39141
2018/02/22,11:01:00,165.89,165.94,165.85,165.90,53198
2018/02/22,11:02:00,165.88,166.00,165.88,165.93,24528
2018/02/22,11:03:00,165.94,165.97,165.88,165.93,25688
2018/02/22,11:04:00,165.92,166.13,165.92,166.12,63684
2018/02/22,11:05:00,166.12,166.12,166.02,166.03,36682
2018/02/22,11:06:00,166.03,166.21,166.02,166.17,76536
2018/02/22,11:07:00,166.17,166.19,166.15,166.18,25792
2018/02/22,11:08:00,166.18,166.25,166.16,166.25,82921
2018/02/22,11:09:00,166.25,166.28,166.15,166.16,21999
2018/02/22,11:10:00,166.17,166.23,166.15,166.19,26044
2018/02/22,11:11:00,166.18,166.20,166.09,166.09,49897
2018/02/22,11:12:00,166.09,166.19,166.09,166.16,17393
2018/02/22,11:13:00,166.16,166.23,166.15,166.23,40381
2018/02/22,11:14:00,166.25,166.27,166.22,166.25,34710
2018/02/22,11:15:00,166.24,166.24,166.13,166.20,40633
2018/02/22,11:16:00,166.21,166.26,166.21,166.23,34718
2018/02/22,11:17:00,166.23,166.30,166.20,166.20,72481
2018/02/22,11:18:00,166.20,166.20,166.12,166.14,60401
2018/02/22,11:19:00,166.17,166.17,166.10,166.11,21037
2018/02/22,11:20:00,166.12,166.20,166.12,166.14,21557
2018/02/22,11:21:00,166.13,166.18,166.09,166.09,54455
2018/02/22,11:22:00,166.07,166.26,166.07,166.24,107857
2018/02/22,11:23:00,166.26,166.27,166.20,166.23,39501
2018/02/22,11:24:00,166.22,166.27,166.21,166.23,24385
2018/02/22,11:25:00,166.22,166.25,166.13,166.13,35971
2018/02/22,11:26:00,166.13,166.23,166.13,166.18,48128
2018/02/22,11:27:00,166.16,166.25,166.14,166.15,53793
2018/02/22,11:28:00,166.15,166.20,166.14,166.19,21686
2018/02/22,11:29:00,166.19,166.25,166.19,166.25,58466
2018/02/22,11:30:00,166.25,166.31,166.22,166.22,79562
2018/02/22,11:31:00,166.22,166.22,166.03,166.05,561867
2018/02/22,11:32:00,166.05,166.07,166.03,166.05,572781
2018/02/22,11:33:00,166.05,166.10,165.99,166.01,36119
2018/02/22,11:34:00,166.03,166.05,165.94,165.98,47548
2018/02/22,11:35:00,165.98,165.98,165.89,165.91,94262
2018/02/22,11:36:00,165.92,165.95,165.82,165.82,97232
2018/02/22,11:37:00,165.82,165.96,165.81,165.95,42679
2018/02/22,11:38:00,165.96,166.04,165.94,166.04,42602
2018/02/22,11:39:00,166.04,166.04,166.01,166.02,43139
2018/02/22,11:40:00,166.02,166.10,166.00,166.09,24803
2018/02/22,11:41:00,166.08,166.13,166.06,166.12,44519
2018/02/22,11:42:00,166.12,166.16,166.10,166.13,41962
2018/02/22,11:43:00,166.13,166.19,166.10,166.17,52830
2018/02/22,11:44:00,166.17,166.23,166.17,166.21,54478
2018/02/22,11:45:00,166.21,166.25,166.15,166.23,117460
2018/02/22,11:46:00,166.22,166.27,166.17,166.22,75691
2018/02/22,11:47:00,166.21,166.22,166.17,166.20,12618
2018/02/22,11:48:00,166.20,166.25,166.19,166.22,12544
2018/02/22,11:49:00,166.24,166.26,166.19,166.26,34638
2018/02/22,11:50:00,166.25,166.32,166.25,166.31,46289
2018/02/22,11:51:00,166.31,166.33,166.19,166.19,42425
2018/02/22,11:52:00,166.18,166.24,166.18,166.21,19030
2018/02/22,11:53:00,166.23,166.36,166.22,166.35,60950
2018/02/22,11:54:00,166.35,166.41,166.35,166.38,45728
2018/02/22,11:55:00,166.38,166.42,166.31,166.34,29990
2018/02/22,11:56:00,166.34,166.41,166.32,166.32,49429
2018/02/22,11:57:00,166.32,166.36,166.30,166.32,17807
2018/02/22,11:58:00,166.32,166.33,166.28,166.29,10283
2018/02/22,11:59:00,166.30,166.33,166.27,166.27,33152
2018/02/22,12:00:00,166.26,166.29,166.22,166.22,28289
2018/02/22,12:01:00,166.21,166.35,166.21,166.33,22418
2018/02/22,12:02:00,166.32,166.37,166.30,166.31,28704
2018/02/22,12:03:00,166.30,166.36,166.28,166.34,75362
2018/02/22,12:04:00,166.35,166.36,166.31,166.36,15301
2018/02/22,12:05:00,166.37,166.38,166.21,166.22,45423
2018/02/22,12:06:00,166.22,166.25,166.11,166.15,52388
2018/02/22,12:07:00,166.16,166.22,166.14,166.16,44372
2018/02/22,12:08:00,166.16,166.18,166.08,166.10,35297
2018/02/22,12:09:00,166.10,166.18,166.09,166.14,30563
2018/02/22,12:10:00,166.16,166.20,166.12,166.17,40716
2018/02/22,12:11:00,166.17,166.19,166.13,166.15,28369
2018/02/22,12:12:00,166.17,166.20,166.14,166.14,20406
2018/02/22,12:13:00,166.14,166.15,166.05,166.10,28319
2018/02/22,12:14:00,166.10,166.11,166.05,166.06,13437
2018/02/22,12:15:00,166.06,166.07,166.00,166.07,41549
2018/02/22,12:16:00,166.06,166.09,166.02,166.09,26772
2018/02/22,12:17:00,166.08,166.17,166.08,166.17,21347
2018/02/22,12:18:00,166.17,166.26,166.17,166.25,38848
2018/02/22,12:19:00,166.25,166.25,166.20,166.20,18553
2018/02/22,12:20:00,166.20,166.24,166.17,166.18,26322
2018/02/22,12:21:00,166.19,166.26,166.19,166.21,12318
2018/02/22,12:22:00,166.21,166.23,166.19,166.22,12156
2018/02/22,12:23:00,166.22,166.22,166.19,166.21,32557
2018/02/22,12:24:00,166.21,166.23,166.19,166.19,9666
2018/02/22,12:25:00,166.19,166.30,166.19,166.28,13342
2018/02/22,12:26:00,166.27,166.30,166.26,166.26,16576
2018/02/22,12:27:00,166.25,166.27,166.20,166.21,19436
2018/02/22,12:28:00,166.20,166.20,166.07,166.12,27545
2018/02/22,12:29:00,166.09,166.10,165.95,165.97,106922
2018/02/22,12:30:00,165.97,166.00,165.94,166.00,30791
2018/02/22,12:31:00,166.00,166.05,165.85,165.89,49896
2018/02/22,12:32:00,165.87,165.95,165.87,165.88,85738
2018/02/22,12:33:00,165.88,165.89,165.82,165.83,41291
2018/02/22,12:34:00,165.82,165.88,165.75,165.80,44118
2018/02/22,12:35:00,165.80,165.83,165.71,165.78,35722
2018/02/22,12:36:00,165.78,165.82,165.73,165.78,48273
2018/02/22,12:37:00,165.79,165.85,165.74,165.81,88609
2018/02/22,12:38:00,165.81,165.84,165.78,165.81,37103
2018/02/22,12:39:00,165.81,165.86,165.79,165.86,22679
2018/02/22,12:40:00,165.86,165.86,165.70,165.70,50745
2018/02/22,12:41:00,165.71,165.76,165.67,165.74,46200
2018/02/22,12:42:00,165.75,165.79,165.72,165.76,29787
2018/02/22,12:43:00,165.75,165.78,165.70,165.78,27233
2018/02/22,12:44:00,165.78,165.82,165.75,165.77,30374
2018/02/22,12:45:00,165.76,165.76,165.70,165.70,37003
2018/02/22,12:46:00,165.71,165.74,165.53,165.57,97156
2018/02/22,12:47:00,165.57,165.70,165.55,165.65,84537
2018/02/22,12:48:00,165.65,165.71,165.64,165.68,14671
2018/02/22,12:49:00,165.68,165.76,165.68,165.73,21281
2018/02/22,12:50:00,165.73,165.74,165.37,165.38,215350
2018/02/22,12:51:00,165.38,165.43,165.16,165.35,272468
2018/02/22,12:52:00,165.36,165.47,165.36,165.40,145444
2018/02/22,12:53:00,165.40,165.48,165.40,165.41,46823
2018/02/22,12:54:00,165.42,165.52,165.42,165.47,57333
2018/02/22,12:55:00,165.47,165.62,165.47,165.61,58116
2018/02/22,12:56:00,165.60,165.62,165.50,165.55,39553
2018/02/22,12:57:00,165.55,165.64,165.55,165.64,21006
2018/02/22,12:58:00,165.64,165.69,165.58,165.58,106687
2018/02/22,12:59:00,165.59,165.62,165.51,165.57,35707
2018/02/22,13:00:00,165.58,165.58,165.40,165.41,74205
2018/02/22,13:01:00,165.40,165.57,165.40,165.52,57785
2018/02/22,13:02:00,165.53,165.57,165.45,165.46,43391
2018/02/22,13:03:00,165.46,165.64,165.46,165.63,75235
2018/02/22,13:04:00,165.62,165.66,165.56,165.64,54947
2018/02/22,13:05:00,165.64,165.64,165.53,165.58,37050
2018/02/22,13:06:00,165.59,165.59,165.43,165.48,68973
2018/02/22,13:07:00,165.48,165.55,165.45,165.53,35807
2018/02/22,13:08:00,165.55,165.60,165.50,165.54,85298
2018/02/22,13:09:00,165.52,165.64,165.52,165.60,31617
2018/02/22,13:10:00,165.64,165.64,165.47,165.48,49191
2018/02/22,13:11:00,165.50,165.53,165.38,165.45,52436
2018/02/22,13:12:00,165.44,165.44,165.25,165.33,95850
2018/02/22,13:13:00,165.33,165.33,165.11,165.17,138493
2018/02/22,13:14:00,165.18,165.22,165.10,165.10,83999
2018/02/22,13:15:00,165.10,165.16,165.02,165.06,70040
2018/02/22,13:16:00,165.06,165.09,164.96,165.05,277909
2018/02/22,13:17:00,165.05,165.18,165.04,165.13,110726
2018/02/22,13:18:00,165.13,165.22,165.12,165.22,73039
2018/02/22,13:19:00,165.20,165.28,165.15,165.17,36197
2018/02/22,13:20:00,165.18,165.18,165.04,165.07,129489
2018/02/22,13:21:00,165.07,165.16,165.05,165.11,41052
2018/02/22,13:22:00,165.13,165.15,164.98,165.01,40294
2018/02/22,13:23:00,165.01,165.14,164.96,165.02,227627
2018/02/22,13:24:00,165.02,165.14,165.02,165.09,109744
2018/02/22,13:25:00,165.09,165.09,164.99,165.06,16134
2018/02/22,13:26:00,165.06,165.17,165.00,165.17,181551
2018/02/22,13:27:00,165.17,165.26,165.13,165.26,159957
2018/02/22,13:28:00,165.26,165.30,165.20,165.27,86754
2018/02/22,13:29:00,165.27,165.36,165.24,165.25,78814
2018/02/22,13:30:00,165.25,165.25,165.17,165.24,15636
2018/02/22,13:31:00,165.24,165.27,165.19,165.25,26406
2018/02/22,13:32:00,165.26,165.29,165.14,165.17,31521
2018/02/22,13:33:00,165.15,165.18,164.96,164.96,54211
2018/02/22,13:34:00,164.95,165.00,164.85,164.85,154578
2018/02/22,13:35:00,164.87,164.91,164.81,164.82,121854
2018/02/22,13:36:00,164.80,164.91,164.78,164.88,105349
2018/02/22,13:37:00,164.90,165.03,164.90,164.95,57900
2018/02/22,13:38:00,164.96,165.06,164.93,165.04,49038
2018/02/22,13:39:00,165.02,165.03,164.95,165.00,21854
2018/02/22,13:40:00,165.00,165.03,164.93,165.01,24586
2018/02/22,13:41:00,165.01,165.01,164.85,164.86,42170
2018/02/22,13:42:00,164.86,164.96,164.79,164.85,55465
2018/02/22,13:43:00,164.85,164.92,164.78,164.91,39960
2018/02/22,13:44:00,164.91,164.92,164.69,164.77,85179
2018/02/22,13:45:00,164.78,164.87,164.77,164.80,47993
2018/02/22,13:46:00,164.80,164.80,164.62,164.66,105614
2018/02/22,13:47:00,164.66,164.84,164.64,164.81,86937
2018/02/22,13:48:00,164.79,164.79,164.61,164.69,68889
2018/02/22,13:49:00,164.68,164.69,164.57,164.60,85536
2018/02/22,13:50:00,164.61,164.70,164.53,164.62,87722
2018/02/22,13:51:00,164.61,164.80,164.52,164.79,88818
2018/02/22,13:52:00,164.79,164.84,164.73,164.82,72709
2018/02/22,13:53:00,164.85,164.91,164.80,164.81,76918
2018/02/22,13:54:00,164.79,164.93,164.79,164.91,45402
2018/02/22,13:55:00,164.91,165.10,164.88,165.08,81749
2018/02/22,13:56:00,165.07,165.14,164.97,165.09,73793
2018/02/22,13:57:00,165.09,165.18,165.06,165.12,106292
2018/02/22,13:58:00,165.12,165.15,165.08,165.09,22591
2018/02/22,13:59:00,165.08,165.23,165.05,165.22,88991
2018/02/22,14:00:00,165.22,165.23,165.08,165.08,57783
2018/02/22,14:01:00,165.08,165.21,165.04,165.18,49244
2018/02/22,14:02:00,165.17,165.20,165.13,165.20,19520
2018/02/22,14:03:00,165.20,165.33,165.18,165.23,81972
2018/02/22,14:04:00,165.24,165.29,165.21,165.28,48710
2018/02/22,14:05:00,165.28,165.31,165.17,165.29,48430
2018/02/22,14:06:00,165.29,165.31,165.21,165.27,38374
2018/02/22,14:07:00,165.27,165.30,165.22,165.29,27393
2018/02/22,14:08:00,165.30,165.34,165.27,165.31,59647
2018/02/22,14:09:00,165.31,165.33,165.25,165.28,72831
2018/02/22,14:10:00,165.30,165.30,165.07,165.08,67961
2018/02/22,14:11:00,165.08,165.17,165.06,165.10,49813
2018/02/22,14:12:00,165.12,165.12,165.00,165.06,26577
2018/02/22,14:13:00,165.06,165.07,164.97,165.05,201224
2018/02/22,14:14:00,165.05,165.10,165.01,165.07,17600
2018/02/22,14:15:00,165.07,165.12,165.02,165.10,36585
2018/02/22,14:16:00,165.10,165.14,165.07,165.11,28241
2018/02/22,14:17:00,165.15,165.23,165.13,165.21,33574
2018/02/22,14:18:00,165.21,165.23,165.15,165.19,18663
2018/02/22,14:19:00,165.19,165.22,165.14,165.22,13060
2018/02/22,14:20:00,165.22,165.28,165.18,165.28,13045
2018/02/22,14:21:00,165.28,165.28,165.13,165.14,32503
2018/02/22,14:22:00,165.14,165.16,165.04,165.08,50238
2018/02/22,14:23:00,165.06,165.09,165.03,165.08,29252
2018/02/22,14:24:00,165.09,165.21,165.06,165.21,27132
2018/02/22,14:25:00,165.20,165.25,165.19,165.23,33503
2018/02/22,14:26:00,165.23,165.23,165.17,165.21,18726
2018/02/22,14:27:00,165.22,165.24,165.17,165.19,13461
2018/02/22,14:28:00,165.19,165.31,165.18,165.29,17321
2018/02/22,14:29:00,165.30,165.53,165.30,165.49,152464
2018/02/22,14:30:00,165.49,165.58,165.49,165.56,32001
2018/02/22,14:31:00,165.56,165.60,165.53,165.59,98115
2018/02/22,14:32:00,165.59,165.65,165.54,165.55,55773
2018/02/22,14:33:00,165.55,165.65,165.53,165.63,94987
2018/02/22,14:34:00,165.63,165.63,165.52,165.57,39623
2018/02/22,14:35:00,165.56,165.60,165.53,165.59,42117
2018/02/22,14:36:00,165.59,165.60,165.50,165.52,31533
2018/02/22,14:37:00,165.52,165.54,165.43,165.46,27000
2018/02/22,14:38:00,165.46,165.51,165.45,165.48,17576
2018/02/22,14:39:00,165.48,165.50,165.43,165.49,22012
2018/02/22,14:40:00,165.48,165.50,165.47,165.48,12507
2018/02/22,14:41:00,165.47,165.48,165.29,165.30,108642
2018/02/22,14:42:00,165.31,165.34,165.28,165.29,41761
2018/02/22,14:43:00,165.31,165.36,165.28,165.36,24989
2018/02/22,14:44:00,165.36,165.36,165.25,165.27,295838
2018/02/22,14:45:00,165.27,165.33,165.27,165.29,296660
2018/02/22,14:46:00,165.31,165.31,165.22,165.23,300856
2018/02/22,14:47:00,165.22,165.28,165.20,165.24,925448
2018/02/22,14:48:00,165.24,165.28,165.22,165.26,22334
2018/02/22,14:49:00,165.26,165.26,165.19,165.19,14188
2018/02/22,14:50:00,165.18,165.28,165.18,165.22,18172
2018/02/22,14:51:00,165.23,165.29,165.18,165.28,34961
2018/02/22,14:52:00,165.28,165.29,165.18,165.23,26666
2018/02/22,14:53:00,165.24,165.25,165.18,165.24,46393
2018/02/22,14:54:00,165.23,165.31,165.21,165.25,33375
2018/02/22,14:55:00,165.25,165.29,165.19,165.21,41982
2018/02/22,14:56:00,165.22,165.25,165.17,165.18,82752
2018/02/22,14:57:00,165.17,165.17,164.97,164.97,129348
2018/02/22,14:58:00,164.98,165.03,164.91,164.94,222989
2018/02/22,14:59:00,164.94,164.94,164.65,164.69,239611
2018/02/22,15:00:00,164.69,164.75,164.64,164.71,90478
2018/02/22,15:01:00,164.72,164.91,164.69,164.90,165486
2018/02/22,15:02:00,164.89,164.92,164.82,164.89,67351
2018/02/22,15:03:00,164.90,164.90,164.61,164.68,138344
2018/02/22,15:04:00,164.68,164.72,164.55,164.61,107963
2018/02/22,15:05:00,164.60,164.75,164.58,164.72,97290
2018/02/22,15:06:00,164.72,164.72,164.59,164.70,59387
2018/02/22,15:07:00,164.70,164.87,164.69,164.82,183817
2018/02/22,15:08:00,164.82,164.83,164.73,164.73,1223688
2018/02/22,15:09:00,164.73,164.73,164.53,164.66,96831
2018/02/22,15:10:00,164.65,164.65,164.51,164.54,121319
2018/02/22,15:11:00,164.56,164.70,164.50,164.63,174462
2018/02/22,15:12:00,164.61,164.72,164.61,164.63,71636
2018/02/22,15:13:00,164.64,164.76,164.63,164.71,48150
2018/02/22,15:14:00,164.71,164.85,164.71,164.85,64943
2018/02/22,15:15:00,164.85,165.01,164.83,164.99,104063
2018/02/22,15:16:00,164.99,164.99,164.89,164.92,53162
2018/02/22,15:17:00,164.93,164.97,164.86,164.91,41670
2018/02/22,15:18:00,164.90,164.90,164.72,164.73,104337
2018/02/22,15:19:00,164.73,164.95,164.72,164.92,35961
2018/02/22,15:20:00,164.94,165.06,164.94,165.02,57288
2018/02/22,15:21:00,165.02,165.09,164.97,164.98,95588
2018/02/22,15:22:00,165.00,165.05,164.86,164.90,83519
2018/02/22,15:23:00,164.91,165.07,164.90,165.07,37727
2018/02/22,15:24:00,165.07,165.08,164.98,165.07,62909
2018/02/22,15:25:00,165.07,165.12,165.01,165.03,307637
2018/02/22,15:26:00,165.03,165.03,164.86,164.97,82746
2018/02/22,15:27:00,164.97,165.18,164.94,165.16,68535
2018/02/22,15:28:00,165.17,165.21,165.11,165.11,55718
2018/02/22,15:29:00,165.10,165.12,165.00,165.05,59965
2018/02/22,15:30:00,165.04,165.05,164.90,164.94,899342
2018/02/22,15:31:00,164.93,165.02,164.79,164.80,49719
2018/02/22,15:32:00,164.80,164.88,164.78,164.82,82355
2018/02/22,15:33:00,164.81,164.88,164.80,164.83,70533
2018/02/22,15:34:00,164.83,165.06,164.83,165.05,43348
2018/02/22,15:35:00,165.04,165.04,164.92,165.02,31381
2018/02/22,15:36:00,165.03,165.06,164.79,164.90,49456
2018/02/22,15:37:00,164.89,164.97,164.83,164.89,46094
2018/02/22,15:38:00,164.89,164.91,164.81,164.84,68902
2018/02/22,15:39:00,164.83,164.94,164.77,164.91,41819
2018/02/22,15:40:00,164.91,164.96,164.83,164.96,83286
2018/02/22,15:41:00,164.96,165.05,164.88,165.05,85211
2018/02/22,15:42:00,165.05,165.17,165.00,165.11,458536
2018/02/22,15:43:00,165.10,165.16,164.98,165.01,89189
2018/02/22,15:44:00,165.01,165.02,164.84,164.90,47333
2018/02/22,15:45:00,164.90,164.97,164.84,164.89,95796
2018/02/22,15:46:00,164.90,164.90,164.67,164.68,261574
2018/02/22,15:47:00,164.66,164.70,164.45,164.51,615972
2018/02/22,15:48:00,164.50,164.62,164.42,164.56,205117
2018/02/22,15:49:00,164.56,164.63,164.50,164.54,187924
2018/02/22,15:50:00,164.53,164.66,164.40,164.40,247576
2018/02/22,15:51:00,164.42,164.94,164.38,164.93,818819
2018/02/22,15:52:00,164.92,165.02,164.81,164.84,202287
2018/02/22,15:53:00,164.83,164.86,164.73,164.76,85691
2018/02/22,15:54:00,164.76,164.91,164.72,164.85,83305
2018/02/22,15:55:00,164.85,164.96,164.79,164.85,88770
2018/02/22,15:56:00,164.85,164.96,164.69,164.78,129222
2018/02/22,15:57:00,164.79,164.86,164.68,164.82,130437
2018/02/22,15:58:00,164.82,164.95,164.74,164.87,109377
2018/02/22,15:59:00,164.87,164.93,164.82,164.89,172699
2018/02/22,16:00:00,164.89,164.94,164.80,164.80,375530
2018/02/23,09:31:00,166.06,166.18,165.95,166.04,141600
2018/02/23,09:32:00,166.06,166.08,165.81,165.89,137865
2018/02/23,09:33:00,165.90,166.18,165.83,166.14,159331
2018/02/23,09:34:00,166.14,166.16,166.08,166.16,72817
2018/02/23,09:35:00,166.17,166.26,166.17,166.21,145362
2018/02/23,09:36:00,166.21,166.24,166.08,166.11,102207
2018/02/23,09:37:00,166.11,166.16,166.04,166.10,137899
2018/02/23,09:38:00,166.10,166.11,165.82,165.84,188027
2018/02/23,09:39:00,165.83,165.98,165.82,165.98,118919
2018/02/23,09:40:00,165.99,166.14,165.97,166.09,126780
2018/02/23,09:41:00,166.09,166.27,166.09,166.27,82626
2018/02/23,09:42:00,166.27,166.30,166.15,166.15,106971
2018/02/23,09:43:00,166.14,166.20,166.07,166.13,69597
2018/02/23,09:44:00,166.13,166.18,166.08,166.08,25429
2018/02/23,09:45:00,166.08,166.09,166.01,166.07,59361
2018/02/23,09:46:00,166.07,166.10,165.99,166.07,73597
2018/02/23,09:47:00,166.07,166.08,165.91,165.91,46929
2018/02/23,09:48:00,165.91,166.01,165.89,165.98,76694
2018/02/23,09:49:00,165.98,165.99,165.82,165.89,108949
2018/02/23,09:50:00,165.86,165.92,165.74,165.83,70688
2018/02/23,09:51:00,165.83,165.84,165.70,165.84,134029
2018/02/23,09:52:00,165.82,165.93,165.78,165.91,94191
2018/02/23,09:53:00,165.91,165.95,165.88,165.93,26575
2018/02/23,09:54:00,165.91,166.01,165.88,165.99,33201
2018/02/23,09:55:00,165.99,166.08,165.99,166.05,87945
2018/02/23,09:56:00,166.06,166.06,165.96,165.97,35047
2018/02/23,09:57:00,165.99,166.14,165.99,166.07,51666
2018/02/23,09:58:00,166.08,166.08,165.84,165.84,56254
2018/02/23,09:59:00,165.85,165.90,165.81,165.86,58548
2018/02/23,10:00:00,165.88,165.99,165.87,165.99,89274
2018/02/23,10:01:00,165.99,166.03,165.85,165.91,41637
2018/02/23,10:02:00,165.89,165.91,165.80,165.83,61424
2018/02/23,10:03:00,165.82,165.91,165.77,165.89,41029
2018/02/23,10:04:00,165.90,166.10,165.86,166.08,72353
2018/02/23,10:05:00,166.08,166.15,166.00,166.02,72139
2018/02/23,10:06:00,166.02,166.06,165.99,166.00,28826
2018/02/23,10:07:00,166.00,166.03,165.92,165.93,73407
2018/02/23,10:08:00,165.92,165.93,165.87,165.89,53965
2018/02/23,10:09:00,165.91,165.96,165.85,165.91,93694
2018/02/23,10:10:00,165.92,165.95,165.85,165.89,77471
2018/02/23,10:11:00,165.89,165.98,165.88,165.92,40490
2018/02/23,10:12:00,165.92,165.95,165.74,165.75,91168
2018/02/23,10:13:00,165.75,165.96,165.75,165.93,53050
2018/02/23,10:14:00,165.94,165.97,165.89,165.94,62851
2018/02/23,10:15:00,165.94,165.94,165.68,165.76,105066
2018/02/23,10:16:00,165.75,165.76,165.64,165.74,47360
2018/02/23,10:17:00,165.74,165.81,165.72,165.73,28359
2018/02/23,10:18:00,165.73,165.73,165.66,165.68,46838
2018/02/23,10:19:00,165.68,165.68,165.53,165.53,165038
2018/02/23,10:20:00,165.53,165.68,165.51,165.64,77379
2018/02/23,10:21:00,165.63,165.64,165.50,165.50,71834
2018/02/23,10:22:00,165.51,165.57,165.49,165.56,496524
2018/02/23,10:23:00,165.56,165.64,165.51,165.58,69916
2018/02/23,10:24:00,165.58,165.65,165.56,165.65,185267
2018/02/23,10:25:00,165.64,165.66,165.60,165.61,31170
2018/02/23,10:26:00,165.60,165.71,165.57,165.67,43658
2018/02/23,10:27:00,165.66,165.70,165.62,165.69,20297
2018/02/23,10:28:00,165.69,165.74,165.68,165.69,37857
2018/02/23,10:29:00,165.69,165.69,165.54,165.54,48715
2018/02/23,10:30:00,165.54,165.57,165.48,165.53,32453
2018/02/23,10:31:00,165.54,165.56,165.48,165.51,33087
2018/02/23,10:32:00,165.52,165.68,165.45,165.65,63271
2018/02/23,10:33:00,165.65,165.80,165.63,165.77,77274
2018/02/23,10:34:00,165.76,165.79,165.68,165.71,86449
2018/02/23,10:35:00,165.71,165.71,165.63,165.67,44646
2018/02/23,10:36:00,165.67,165.68,165.59,165.64,35004
2018/02/23,10:37:00,165.64,165.67,165.55,165.67,13553
2018/02/23,10:38:00,165.67,165.83,165.67,165.83,39336
2018/02/23,10:39:00,165.83,165.88,165.77,165.82,100281
2018/02/23,10:40:00,165.82,165.88,165.80,165.88,27973
2018/02/23,10:41:00,165.88,165.93,165.88,165.91,48960
2018/02/23,10:42:00,165.91,165.97,165.89,165.92,27820
2018/02/23,10:43:00,165.92,165.95,165.90,165.91,20672
2018/02/23,10:44:00,165.91,166.01,165.91,165.99,49830
2018/02/23,10:45:00,166.00,166.06,165.98,166.05,59692
2018/02/23,10:46:00,166.05,166.11,166.03,166.07,37203
2018/02/23,10:47:00,166.07,166.07,165.94,165.97,38934
2018/02/23,10:48:00,165.97,166.02,165.96,166.00,28439
2018/02/23,10:49:00,165.99,165.99,165.90,165.94,22037
2018/02/23,10:50:00,165.94,165.98,165.85,165.87,54968
2018/02/23,10:51:00,165.88,165.97,165.87,165.93,31643
2018/02/23,10:52:00,165.93,165.99,165.88,165.96,43449
2018/02/23,10:53:00,165.96,166.05,165.96,166.00,82434
2018/02/23,10:54:00,166.00,166.11,165.99,166.04,81351
2018/02/23,10:55:00,166.04,166.08,166.02,166.04,56546
2018/02/23,10:56:00,166.04,166.05,165.94,165.99,62919
2018/02/23,10:57:00,166.00,166.06,165.96,166.05,70676
2018/02/23,10:58:00,166.04,166.09,166.02,166.04,682544
2018/02/23,10:59:00,166.05,166.10,166.05,166.07,35760
2018/02/23,11:00:00,166.07,166.07,165.99,166.06,58587
2018/02/23,11:01:00,166.06,166.25,166.04,166.22,210564
2018/02/23,11:02:00,166.22,166.26,166.13,166.16,82940
2018/02/23,11:03:00,166.16,166.31,166.16,166.27,269852
2018/02/23,11:04:00,166.26,166.34,166.21,166.21,118298
2018/02/23,11:05:00,166.22,166.33,166.22,166.28,57029
2018/02/23,11:06:00,166.28,166.30,166.18,166.20,49017
2018/02/23,11:07:00,166.21,166.29,166.21,166.29,29442
2018/02/23,11:08:00,166.29,166.32,166.28,166.31,47337
2018/02/23,11:09:00,166.31,166.38,166.29,166.31,68372
2018/02/23,11:10:00,166.31,166.33,166.26,166.30,51126
2018/02/23,11:11:00,166.31,166.32,166.18,166.21,59201
2018/02/23,11:12:00,166.19,166.27,166.18,166.26,64628
2018/02/23,11:13:00,166.26,166.27,166.19,166.21,25571
2018/02/23,11:14:00,166.21,166.28,166.21,166.24,29400
2018/02/23,11:15:00,166.25,166.33,166.25,166.29,102571
2018/02/23,11:16:00,166.29,166.38,166.29,166.37,217776
2018/02/23,11:17:00,166.37,166.46,166.35,166.37,107145
2018/02/23,11:18:00,166.36,166.37,166.24,166.24,63231
2018/02/23,11:19:00,166.26,166.29,166.24,166.26,24127
2018/02/23,11:20:00,166.27,166.27,166.14,166.18,62900
2018/02/23,11:21:00,166.18,166.24,166.16,166.24,23025
2018/02/23,11:22:00,166.24,166.29,166.23,166.29,21888
2018/02/23,11:23:00,166.30,166.36,166.30,166.32,27099
2018/02/23,11:24:00,166.33,166.35,166.28,166.33,20717
2018/02/23,11:25:00,166.33,166.33,166.26,166.29,12258
2018/02/23,11:26:00,166.29,166.35,166.28,166.34,22394
2018/02/23,11:27:00,166.34,166.43,166.33,166.41,80151
2018/02/23,11:28:00,166.41,166.41,166.31,166.32,27703
2018/02/23,11:29:00,166.32,166.36,166.29,166.29,324126
2018/02/23,11:30:00,166.29,166.35,166.29,166.34,12759
2018/02/23,11:31:00,166.34,166.37,166.32,166.32,443398
2018/02/23,11:32:00,166.30,166.38,166.28,166.38,24972
2018/02/23,11:33:00,166.38,166.45,166.38,166.43,42458
2018/02/23,11:34:00,166.43,166.45,166.38,166.40,28222
2018/02/23,11:35:00,166.40,166.43,166.33,166.35,36935
2018/02/23,11:36:00,166.35,166.36,166.30,166.33,28335
2018/02/23,11:37:00,166.33,166.41,166.33,166.39,24093
2018/02/23,11:38:00,166.40,166.42,166.35,166.41,19334
2018/02/23,11:39:00,166.41,166.45,166.37,166.44,31974
2018/02/23,11:40:00,166.43,166.52,166.40,166.51,73589
2018/02/23,11:41:00,166.51,166.54,166.45,166.45,448917
2018/02/23,11:42:00,166.46,166.47,166.43,166.47,38634
2018/02/23,11:43:00,166.46,166.46,166.38,166.40,37451
2018/02/23,11:44:00,166.39,166.40,166.35,166.36,52509
2018/02/23,11:45:00,166.36,166.40,166.36,166.39,434006
2018/02/23,11:46:00,166.39,166.44,166.38,166.41,51463
2018/02/23,11:47:00,166.41,166.41,166.37,166.39,67917
2018/02/23,11:48:00,166.39,166.39,166.34,166.37,50219
2018/02/23,11:49:00,166.37,166.37,166.32,166.35,21400
2018/02/23,11:50:00,166.34,166.35,166.28,166.28,19199
2018/02/23,11:51:00,166.28,166.38,166.28,166.37,72993
2018/02/23,11:52:00,166.38,166.44,166.36,166.42,79073
2018/02/23,11:53:00,166.42,166.47,166.35,166.35,157666
2018/02/23,11:54:00,166.35,166.47,166.35,166.46,494807
2018/02/23,11:55:00,166.47,166.53,166.45,166.51,496444
2018/02/23,11:56:00,166.51,166.53,166.44,166.45,44968
2018/02/23,11:57:00,166.45,166.49,166.42,166.46,43479
2018/02/23,11:58:00,166.46,166.53,166.46,166.52,17560
2018/02/23,11:59:00,166.52,166.59,166.50,166.59,63140
2018/02/23,12:00:00,166.58,166.67,166.58,166.61,307607
2018/02/23,12:01:00,166.61,166.63,166.57,166.58,51660
2018/02/23,12:02:00,166.59,166.70,166.59,166.69,60840
2018/02/23,12:03:00,166.68,166.73,166.67,166.71,107329
2018/02/23,12:04:00,166.70,166.70,166.64,166.64,26674
2018/02/23,12:05:00,166.64,166.66,166.62,166.63,24682
2018/02/23,12:06:00,166.64,166.65,166.59,166.62,71090
2018/02/23,12:07:00,166.62,166.68,166.58,166.67,314566
2018/02/23,12:08:00,166.67,166.68,166.64,166.64,81877
2018/02/23,12:09:00,166.64,166.64,166.57,166.58,25957
2018/02/23,12:10:00,166.59,166.60,166.52,166.54,84583
2018/02/23,12:11:00,166.54,166.60,166.54,166.58,63390
2018/02/23,12:12:00,166.58,166.64,166.58,166.63,57879
2018/02/23,12:13:00,166.63,166.64,166.60,166.60,36556
2018/02/23,12:14:00,166.60,166.65,166.59,166.64,38173
2018/02/23,12:15:00,166.64,166.65,166.60,166.64,13506
2018/02/23,12:16:00,166.65,166.71,166.65,166.69,95116
2018/02/23,12:17:00,166.68,166.73,166.67,166.67,452442
2018/02/23,12:18:00,166.66,166.70,166.64,166.65,42138
2018/02/23,12:19:00,166.65,166.67,166.64,166.66,16395
2018/02/23,12:20:00,166.66,166.72,166.66,166.72,39062
2018/02/23,12:21:00,166.72,166.73,166.65,166.66,46800
2018/02/23,12:22:00,166.66,166.70,166.66,166.67,22849
2018/02/23,12:23:00,166.66,166.69,166.65,166.68,8131
2018/02/23,12:24:00,166.67,166.72,166.65,166.68,845159
2018/02/23,12:25:00,166.68,166.71,166.66,166.70,9408
2018/02/23,12:26:00,166.70,166.72,166.60,166.60,30168
2018/02/23,12:27:00,166.61,166.61,166.49,166.51,210063
2018/02/23,12:28:00,166.53,166.55,166.44,166.44,742766
2018/02/23,12:29:00,166.45,166.53,166.44,166.52,64092
2018/02/23,12:30:00,166.52,166.53,166.41,166.43,36732
2018/02/23,12:31:00,166.43,166.51,166.43,166.50,41648
2018/02/23,12:32:00,166.49,166.53,166.43,166.53,76384
2018/02/23,12:33:00,166.53,166.55,166.50,166.52,94557
2018/02/23,12:34:00,166.52,166.61,166.51,166.59,135601
2018/02/23,12:35:00,166.59,166.61,166.52,166.53,43597
2018/02/23,12:36:00,166.53,166.58,166.52,166.56,16398
2018/02/23,12:37:00,166.55,166.56,166.51,166.52,13589
2018/02/23,12:38:00,166.52,166.56,166.50,166.54,20684
2018/02/23,12:39:00,166.55,166.59,166.55,166.59,21319
2018/02/23,12:40:00,166.59,166.60,166.57,166.58,15400
2018/02/23,12:41:00,166.58,166.60,166.56,166.59,22334
2018/02/23,12:42:00,166.58,166.58,166.53,166.54,40157
2018/02/23,12:43:00,166.54,166.58,166.53,166.54,14757
2018/02/23,12:44:00,166.53,166.56,166.52,166.54,57709
2018/02/23,12:45:00,166.54,166.54,166.45,166.46,88512
2018/02/23,12:46:00,166.45,166.47,166.41,166.47,27458
2018/02/23,12:47:00,166.47,166.53,166.46,166.52,543256
2018/02/23,12:48:00,166.52,166.59,166.52,166.56,40711
2018/02/23,12:49:00,166.57,166.61,166.57,166.61,62486
2018/02/23,12:50:00,166.62,166.67,166.58,166.66,205370
2018/02/23,12:51:00,166.65,166.65,166.61,166.64,51369
2018/02/23,12:52:00,166.64,166.64,166.62,166.64,13296
2018/02/23,12:53:00,166.65,166.71,166.65,166.68,55632
2018/02/23,12:54:00,166.68,166.68,166.61,166.64,20613
2018/02/23,12:55:00,166.63,166.69,166.63,166.65,18002
2018/02/23,12:56:00,166.65,166.66,166.62,166.64,15515
2018/02/23,12:57:00,166.63,166.65,166.61,166.63,38198
2018/02/23,12:58:00,166.63,166.67,166.62,166.63,436239
2018/02/23,12:59:00,166.64,166.70,166.64,166.67,24771
2018/02/23,13:00:00,166.67,166.68,166.63,166.63,15454
2018/02/23,13:01:00,166.63,166.63,166.57,166.58,34250
2018/02/23,13:02:00,166.58,166.60,166.57,166.58,29084
2018/02/23,13:03:00,166.58,166.59,166.44,166.45,36606
2018/02/23,13:04:00,166.45,166.55,166.44,166.50,179322
2018/02/23,13:05:00,166.51,166.56,166.51,166.54,15345
2018/02/23,13:06:00,166.54,166.56,166.49,166.54,96423
2018/02/23,13:07:00,166.54,166.56,166.48,166.49,59437
2018/02/23,13:08:00,166.49,166.55,166.48,166.52,29103
2018/02/23,13:09:00,166.53,166.56,166.49,166.50,19405
2018/02/23,13:10:00,166.50,166.51,166.41,166.47,50672
2018/02/23,13:11:00,166.46,166.52,166.46,166.48,65795
2018/02/23,13:12:00,166.48,166.49,166.44,166.49,12526
2018/02/23,13:13:00,166.49,166.49,166.33,166.36,70446
2018/02/23,13:14:00,166.36,166.41,166.36,166.38,19605
2018/02/23,13:15:00,166.38,166.42,166.37,166.42,19837
2018/02/23,13:16:00,166.43,166.44,166.40,166.43,41728
2018/02/23,13:17:00,166.44,166.46,166.37,166.37,47784
2018/02/23,13:18:00,166.38,166.43,166.37,166.41,40776
2018/02/23,13:19:00,166.40,166.43,166.36,166.43,12085
2018/02/23,13:20:00,166.43,166.46,166.39,166.42,60176
2018/02/23,13:21:00,166.41,166.48,166.41,166.48,618451
2018/02/23,13:22:00,166.48,166.52,166.47,166.52,20160
2018/02/23,13:23:00,166.52,166.52,166.46,166.48,12974
2018/02/23,13:24:00,166.48,166.51,166.48,166.51,8241
2018/02/23,13:25:00,166.51,166.55,166.51,166.55,23209
2018/02/23,13:26:00,166.53,166.61,166.53,166.58,21507
2018/02/23,13:27:00,166.59,166.64,166.58,166.64,15751
2018/02/23,13:28:00,166.64,166.64,166.59,166.62,456860
2018/02/23,13:29:00,166.61,166.64,166.59,166.60,23045
2018/02/23,13:30:00,166.60,166.65,166.60,166.63,15282
2018/02/23,13:31:00,166.63,166.65,166.61,166.65,10787
2018/02/23,13:32:00,166.65,166.67,166.64,166.65,22947
2018/02/23,13:33:00,166.65,166.70,166.64,166.69,30579
2018/02/23,13:34:00,166.68,166.73,166.68,166.71,103998
2018/02/23,13:35:00,166.71,166.72,166.65,166.67,37229
2018/02/23,13:36:00,166.67,166.67,166.61,166.62,79081
2018/02/23,13:37:00,166.62,166.66,166.62,166.65,15258
2018/02/23,13:38:00,166.66,166.75,166.66,166.71,55486
2018/02/23,13:39:00,166.70,166.72,166.66,166.70,18790
2018/02/23,13:40:00,166.70,166.71,166.68,166.70,10042
2018/02/23,13:41:00,166.70,166.70,166.69,166.70,9512
2018/02/23,13:42:00,166.71,166.74,166.69,166.73,10302
2018/02/23,13:43:00,166.74,166.79,166.72,166.79,59912
2018/02/23,13:44:00,166.79,166.79,166.75,166.77,24715
2018/02/23,13:45:00,166.77,166.79,166.73,166.77,24297
2018/02/23,13:46:00,166.77,166.79,166.77,166.79,9254
2018/02/23,13:47:00,166.79,166.79,166.75,166.75,28691
2018/02/23,13:48:00,166.74,166.77,166.73,166.73,20579
2018/02/23,13:49:00,166.73,166.74,166.71,166.73,10989
2018/02/23,13:50:00,166.73,166.75,166.71,166.73,21614
2018/02/23,13:51:00,166.73,166.77,166.73,166.74,11695
2018/02/23,13:52:00,166.74,166.75,166.72,166.74,21689
2018/02/23,13:53:00,166.74,166.80,166.74,166.79,28925
2018/02/23,13:54:00,166.80,166.80,166.73,166.73,26041
2018/02/23,13:55:00,166.74,166.76,166.69,166.71,25428
2018/02/23,13:56:00,166.71,166.76,166.70,166.76,11058
2018/02/23,13:57:00,166.76,166.79,166.75,166.75,14371
2018/02/23,13:58:00,166.75,166.79,166.73,166.79,41026
2018/02/23,13:59:00,166.79,166.82,166.78,166.82,33430
2018/02/23,14:00:00,166.81,166.84,166.80,166.81,36033
2018/02/23,14:01:00,166.81,166.89,166.81,166.85,117032
2018/02/23,14:02:00,166.85,166.86,166.78,166.80,66172
2018/02/23,14:03:00,166.80,166.87,166.79,166.84,192440
2018/02/23,14:04:00,166.84,166.85,166.81,166.82,19778
2018/02/23,14:05:00,166.81,166.82,166.77,166.79,22911
2018/02/23,14:06:00,166.79,166.79,166.72,166.79,29370
2018/02/23,14:07:00,166.79,166.79,166.67,166.67,31069
2018/02/23,14:08:00,166.68,166.71,166.64,166.66,88700
2018/02/23,14:09:00,166.66,166.72,166.66,166.72,127740
2018/02/23,14:10:00,166.73,166.75,166.70,166.74,21943
2018/02/23,14:11:00,166.75,166.77,166.74,166.74,12307
2018/02/23,14:12:00,166.74,166.75,166.69,166.72,9750
2018/02/23,14:13:00,166.71,166.76,166.69,166.70,33598
2018/02/23,14:14:00,166.70,166.75,166.70,166.73,27111
2018/02/23,14:15:00,166.73,166.77,166.69,166.76,47923
2018/02/23,14:16:00,166.77,166.77,166.74,166.77,26488
2018/02/23,14:17:00,166.77,166.78,166.76,166.76,26140
2018/02/23,14:18:00,166.77,166.82,166.77,166.81,26464
2018/02/23,14:19:00,166.81,166.83,166.78,166.78,36966
2018/02/23,14:20:00,166.78,166.78,166.71,166.72,38584
2018/02/23,14:21:00,166.73,166.73,166.69,166.72,509983
2018/02/23,14:22:00,166.72,166.81,166.72,166.81,33458
2018/02/23,14:23:00,166.81,166.90,166.79,166.90,494546
2018/02/23,14:24:00,166.90,166.94,166.87,166.93,63512
2018/02/23,14:25:00,166.93,166.99,166.90,166.97,38008
2018/02/23,14:26:00,166.96,166.96,166.90,166.91,23402
2018/02/23,14:27:00,166.92,166.92,166.87,166.90,34758
2018/02/23,14:28:00,166.90,166.92,166.87,166.87,19247
2018/02/23,14:29:00,166.87,166.92,166.86,166.91,8910
2018/02/23,14:30:00,166.91,166.93,166.90,166.91,4349
2018/02/23,14:31:00,166.90,166.95,166.89,166.91,15690
2018/02/23,14:32:00,166.90,166.92,166.90,166.91,9089
2018/02/23,14:33:00,166.91,166.95,166.89,166.95,59161
2018/02/23,14:34:00,166.95,166.99,166.95,166.99,429819
2018/02/23,14:35:00,166.99,167.01,166.97,167.00,125266
2018/02/23,14:36:00,167.00,167.06,166.94,166.96,152483
2018/02/23,14:37:00,166.96,166.99,166.90,166.92,106654
2018/02/23,14:38:00,166.94,166.95,166.85,166.87,170140
2018/02/23,14:39:00,166.88,166.97,166.88,166.95,158474
2018/02/23,14:40:00,166.96,167.02,166.94,166.98,26109
2018/02/23,14:41:00,166.98,167.02,166.98,167.00,19362
2018/02/23,14:42:00,167.00,167.07,166.99,167.02,76326
2018/02/23,14:43:00,167.03,167.06,167.01,167.06,15783
2018/02/23,14:44:00,167.06,167.10,167.04,167.10,38249
2018/02/23,14:45:00,167.10,167.19,167.08,167.16,974105
2018/02/23,14:46:00,167.16,167.25,167.16,167.23,105715
2018/02/23,14:47:00,167.23,167.30,167.22,167.28,76484
2018/02/23,14:48:00,167.28,167.32,167.27,167.28,74975
2018/02/23,14:49:00,167.28,167.37,167.28,167.32,509897
2018/02/23,14:50:00,167.32,167.45,167.32,167.43,121333
2018/02/23,14:51:00,167.44,167.49,167.43,167.45,115596
2018/02/23,14:52:00,167.45,167.49,167.44,167.48,102134
2018/02/23,14:53:00,167.49,167.53,167.42,167.44,174769
2018/02/23,14:54:00,167.44,167.47,167.39,167.47,215416
2018/02/23,14:55:00,167.48,167.52,167.43,167.49,119511
2018/02/23,14:56:00,167.49,167.59,167.49,167.56,100954
2018/02/23,14:57:00,167.57,167.59,167.53,167.54,38638
2018/02/23,14:58:00,167.54,167.55,167.52,167.54,47130
2018/02/23,14:59:00,167.53,167.57,167.51,167.51,67360
2018/02/23,15:00:00,167.52,167.53,167.47,167.51,113820
2018/02/23,15:01:00,167.50,167.64,167.50,167.57,97395
2018/02/23,15:02:00,167.58,167.63,167.55,167.63,494192
2018/02/23,15:03:00,167.63,167.69,167.63,167.66,123919
2018/02/23,15:04:00,167.66,167.68,167.63,167.68,55944
2018/02/23,15:05:00,167.68,167.76,167.68,167.75,543449
2018/02/23,15:06:00,167.75,167.79,167.72,167.78,87880
2018/02/23,15:07:00,167.78,167.80,167.74,167.75,94106
2018/02/23,15:08:00,167.75,167.78,167.68,167.70,135892
2018/02/23,15:09:00,167.71,167.73,167.60,167.65,200090
2018/02/23,15:10:00,167.64,167.73,167.62,167.70,269055
2018/02/23,15:11:00,167.70,167.76,167.70,167.74,77782
2018/02/23,15:12:00,167.73,167.75,167.60,167.60,115762
2018/02/23,15:13:00,167.61,167.67,167.60,167.66,83259
2018/02/23,15:14:00,167.66,167.69,167.61,167.68,77228
2018/02/23,15:15:00,167.68,167.68,167.61,167.64,48843
2018/02/23,15:16:00,167.65,167.69,167.64,167.68,85599
2018/02/23,15:17:00,167.67,167.70,167.65,167.69,93855
2018/02/23,15:18:00,167.69,167.75,167.69,167.72,140747
2018/02/23,15:19:00,167.72,167.78,167.71,167.77,205072
2018/02/23,15:20:00,167.77,167.78,167.73,167.77,124791
2018/02/23,15:21:00,167.77,167.79,167.74,167.79,70497
2018/02/23,15:22:00,167.79,167.81,167.78,167.80,188406
2018/02/23,15:23:00,167.80,167.82,167.79,167.82,528725
2018/02/23,15:24:00,167.82,167.84,167.80,167.83,93793
2018/02/23,15:25:00,167.83,167.91,167.81,167.89,175665
2018/02/23,15:26:00,167.88,168.00,167.88,167.99,133520
2018/02/23,15:27:00,167.99,167.99,167.87,167.87,284875
2018/02/23,15:28:00,167.87,167.90,167.84,167.90,323133
2018/02/23,15:29:00,167.90,167.93,167.88,167.92,505395
2018/02/23,15:30:00,167.91,167.95,167.89,167.89,110291
2018/02/23,15:31:00,167.90,167.99,167.90,167.99,137001
2018/02/23,15:32:00,167.98,168.03,167.93,167.93,183413
2018/02/23,15:33:00,167.92,167.92,167.82,167.82,120252
2018/02/23,15:34:00,167.82,167.83,167.76,167.77,548205
2018/02/23,15:35:00,167.77,167.81,167.68,167.70,219206
2018/02/23,15:36:00,167.70,167.85,167.70,167.82,582689
2018/02/23,15:37:00,167.82,167.90,167.82,167.89,131903
2018/02/23,15:38:00,167.89,167.92,167.85,167.91,131634
2018/02/23,15:39:00,167.91,167.92,167.86,167.89,221175
2018/02/23,15:40:00,167.89,167.92,167.85,167.86,149260
2018/02/23,15:41:00,167.86,167.96,167.86,167.96,293499
2018/02/23,15:42:00,167.96,167.98,167.87,167.91,236111
2018/02/23,15:43:00,167.90,167.92,167.84,167.86,136246
2018/02/23,15:44:00,167.86,167.91,167.85,167.90,124792
2018/02/23,15:45:00,167.91,167.94,167.89,167.92,324964
2018/02/23,15:46:00,167.92,168.02,167.92,168.00,347980
2018/02/23,15:47:00,167.99,168.01,167.93,167.94,226204
2018/02/23,15:48:00,167.95,167.96,167.85,167.86,195030
2018/02/23,15:49:00,167.86,167.91,167.85,167.86,294648
2018/02/23,15:50:00,167.86,167.87,167.79,167.86,291617
2018/02/23,15:51:00,167.86,167.95,167.84,167.95,323246
2018/02/23,15:52:00,167.94,167.97,167.88,167.91,403545
2018/02/23,15:53:00,167.89,167.92,167.86,167.89,156462
2018/02/23,15:54:00,167.89,167.91,167.83,167.84,738932
2018/02/23,15:55:00,167.84,167.91,167.84,167.90,1275994
2018/02/23,15:56:00,167.90,167.93,167.84,167.92,347206
2018/02/23,15:57:00,167.92,167.97,167.91,167.96,239345
2018/02/23,15:58:00,167.96,168.00,167.95,167.99,303506
2018/02/23,15:59:00,167.99,168.03,167.97,168.01,505286
2018/02/23,16:00:00,168.00,168.17,167.97,168.17,1120799
2018/02/26,09:31:00,168.93,169.06,168.91,168.99,227584
2018/02/26,09:32:00,168.99,168.99,168.82,168.85,189539
2018/02/26,09:33:00,168.85,169.07,168.82,169.00,107029
2018/02/26,09:34:00,169.01,169.15,168.95,169.13,136740
2018/02/26,09:35:00,169.14,169.27,169.08,169.22,114929
2018/02/26,09:36:00,169.22,169.45,169.22,169.43,270969
2018/02/26,09:37:00,169.43,169.53,169.38,169.49,180382
2018/02/26,09:38:00,169.51,169.56,169.46,169.53,126321
2018/02/26,09:39:00,169.53,169.57,169.42,169.52,165670
2018/02/26,09:40:00,169.51,169.67,169.51,169.67,121982
2018/02/26,09:41:00,169.66,169.67,169.53,169.60,154734
2018/02/26,09:42:00,169.59,169.60,169.51,169.54,114660
2018/02/26,09:43:00,169.54,169.58,169.48,169.51,132018
2018/02/26,09:44:00,169.51,169.56,169.48,169.49,93406
2018/02/26,09:45:00,169.49,169.50,169.45,169.49,87882
2018/02/26,09:46:00,169.50,169.63,169.48,169.56,88796
2018/02/26,09:47:00,169.55,169.55,169.38,169.39,159934
2018/02/26,09:48:00,169.39,169.41,169.34,169.39,169084
2018/02/26,09:49:00,169.39,169.52,169.39,169.51,59967
2018/02/26,09:50:00,169.51,169.60,169.51,169.56,71465
2018/02/26,09:51:00,169.55,169.61,169.50,169.56,38031
2018/02/26,09:52:00,169.56,169.56,169.49,169.49,33071
2018/02/26,09:53:00,169.49,169.53,169.46,169.47,85862
2018/02/26,09:54:00,169.47,169.52,169.40,169.52,87048
2018/02/26,09:55:00,169.52,169.58,169.45,169.49,85818
2018/02/26,09:56:00,169.49,169.50,169.43,169.50,62816
2018/02/26,09:57:00,169.50,169.57,169.46,169.47,47725
2018/02/26,09:58:00,169.47,169.52,169.41,169.42,198130
2018/02/26,09:59:00,169.42,169.45,169.34,169.37,172103
2018/02/26,10:00:00,169.37,169.52,169.37,169.52,901736
2018/02/26,10:01:00,169.52,169.60,169.45,169.57,232410
2018/02/26,10:02:00,169.58,169.60,169.53,169.60,125657
2018/02/26,10:03:00,169.60,169.60,169.47,169.60,382685
2018/02/26,10:04:00,169.58,169.61,169.52,169.61,128201
2018/02/26,10:05:00,169.61,169.61,169.53,169.53,47465
2018/02/26,10:06:00,169.53,169.56,169.48,169.51,97418
2018/02/26,10:07:00,169.51,169.71,169.51,169.65,206105
2018/02/26,10:08:00,169.65,169.67,169.61,169.65,59803
2018/02/26,10:09:00,169.64,169.66,169.50,169.51,85797
2018/02/26,10:10:00,169.51,169.60,169.51,169.60,92902
2018/02/26,10:11:00,169.60,169.61,169.52,169.56,84137
2018/02/26,10:12:00,169.56,169.59,169.46,169.54,93117
2018/02/26,10:13:00,169.54,169.57,169.52,169.55,36150
2018/02/26,10:14:00,169.55,169.55,169.43,169.43,91733
2018/02/26,10:15:00,169.43,169.44,169.36,169.40,468705
2018/02/26,10:16:00,169.40,169.41,169.29,169.33,159826
2018/02/26,10:17:00,169.34,169.36,169.27,169.31,114029
2018/02/26,10:18:00,169.31,169.39,169.28,169.38,51526
2018/02/26,10:19:00,169.38,169.45,169.37,169.44,65393
2018/02/26,10:20:00,169.43,169.45,169.38,169.42,58159
2018/02/26,10:21:00,169.42,169.42,169.32,169.32,55130
2018/02/26,10:22:00,169.35,169.40,169.30,169.32,33613
2018/02/26,10:23:00,169.32,169.39,169.30,169.30,48106
2018/02/26,10:24:00,169.31,169.37,169.29,169.34,28904
2018/02/26,10:25:00,169.34,169.39,169.31,169.38,50756
2018/02/26,10:26:00,169.37,169.49,169.37,169.44,93591
2018/02/26,10:27:00,169.44,169.44,169.27,169.30,82670
2018/02/26,10:28:00,169.31,169.33,169.18,169.18,74169
2018/02/26,10:29:00,169.18,169.22,169.10,169.14,98716
2018/02/26,10:30:00,169.14,169.22,169.13,169.21,85878
2018/02/26,10:31:00,169.21,169.24,169.17,169.18,43635
2018/02/26,10:32:00,169.18,169.22,169.08,169.12,48732
2018/02/26,10:33:00,169.12,169.21,169.04,169.10,595715
2018/02/26,10:34:00,169.10,169.14,169.03,169.10,575524
2018/02/26,10:35:00,169.09,169.11,169.05,169.07,33419
2018/02/26,10:36:00,169.06,169.15,169.06,169.10,50761
2018/02/26,10:37:00,169.10,169.10,168.92,168.98,118086
2018/02/26,10:38:00,168.98,169.09,168.97,169.04,53653
2018/02/26,10:39:00,169.03,169.13,169.00,169.08,77104
2018/02/26,10:40:00,169.08,169.19,169.08,169.18,69439
2018/02/26,10:41:00,169.18,169.24,169.15,169.19,89216
2018/02/26,10:42:00,169.20,169.33,169.18,169.32,43783
2018/02/26,10:43:00,169.32,169.34,169.27,169.28,49394
2018/02/26,10:44:00,169.28,169.28,169.23,169.27,37530
2018/02/26,10:45:00,169.27,169.27,169.18,169.20,149347
2018/02/26,10:46:00,169.20,169.29,169.20,169.23,31054
2018/02/26,10:47:00,169.24,169.24,169.13,169.14,38488
2018/02/26,10:48:00,169.13,169.13,169.04,169.08,49234
2018/02/26,10:49:00,169.07,169.16,169.06,169.16,31166
2018/02/26,10:50:00,169.16,169.21,169.13,169.19,42932
2018/02/26,10:51:00,169.19,169.20,169.11,169.12,21674
2018/02/26,10:52:00,169.11,169.12,169.06,169.07,22810
2018/02/26,10:53:00,169.07,169.11,169.03,169.03,276885
2018/02/26,10:54:00,169.03,169.13,169.00,169.10,32966
2018/02/26,10:55:00,169.10,169.16,169.10,169.13,24742
2018/02/26,10:56:00,169.13,169.17,169.03,169.03,540951
2018/02/26,10:57:00,169.02,169.10,169.02,169.09,282184
2018/02/26,10:58:00,169.09,169.13,169.07,169.13,27778
2018/02/26,10:59:00,169.13,169.13,169.06,169.07,42116
2018/02/26,11:00:00,169.07,169.11,169.03,169.11,42588
2018/02/26,11:01:00,169.11,169.11,168.97,169.03,77022
2018/02/26,11:02:00,169.03,169.22,169.03,169.22,47544
2018/02/26,11:03:00,169.22,169.29,169.21,169.27,174301
2018/02/26,11:04:00,169.27,169.39,169.26,169.37,202141
2018/02/26,11:05:00,169.37,169.44,169.36,169.43,41793
2018/02/26,11:06:00,169.44,169.44,169.38,169.39,64525
2018/02/26,11:07:00,169.39,169.43,169.37,169.42,440512
2018/02/26,11:08:00,169.42,169.47,169.41,169.42,49422
2018/02/26,11:09:00,169.42,169.43,169.39,169.42,19569
2018/02/26,11:10:00,169.43,169.50,169.41,169.45,88164
2018/02/26,11:11:00,169.45,169.49,169.44,169.47,274052
2018/02/26,11:12:00,169.47,169.49,169.45,169.46,22623
2018/02/26,11:13:00,169.47,169.47,169.38,169.45,51525
2018/02/26,11:14:00,169.45,169.45,169.41,169.44,41537
2018/02/26,11:15:00,169.45,169.52,169.45,169.46,75134
2018/02/26,11:16:00,169.47,169.50,169.44,169.45,47020
2018/02/26,11:17:00,169.45,169.49,169.40,169.45,634981
2018/02/26,11:18:00,169.47,169.57,169.46,169.56,87298
2018/02/26,11:19:00,169.56,169.59,169.56,169.57,35326
2018/02/26,11:20:00,169.56,169.65,169.52,169.64,138854
2018/02/26,11:21:00,169.64,169.64,169.56,169.60,126064
2018/02/26,11:22:00,169.60,169.62,169.55,169.56,55911
2018/02/26,11:23:00,169.57,169.59,169.56,169.57,28366
2018/02/26,11:24:00,169.55,169.55,169.52,169.53,17738
2018/02/26,11:25:00,169.54,169.54,169.49,169.50,59050
2018/02/26,11:26:00,169.50,169.52,169.46,169.46,31146
2018/02/26,11:27:00,169.46,169.55,169.45,169.53,35022
2018/02/26,11:28:00,169.53,169.56,169.52,169.54,32435
2018/02/26,11:29:00,169.54,169.60,169.54,169.55,32564
2018/02/26,11:30:00,169.57,169.63,169.56,169.63,61121
2018/02/26,11:31:00,169.62,169.66,169.57,169.59,85088
2018/02/26,11:32:00,169.60,169.67,169.60,169.67,36025
2018/02/26,11:33:00,169.67,169.69,169.62,169.65,58980
2018/02/26,11:34:00,169.66,169.71,169.63,169.63,91065
2018/02/26,11:35:00,169.63,169.65,169.58,169.59,59351
2018/02/26,11:36:00,169.60,169.66,169.57,169.61,810114
2018/02/26,11:37:00,169.61,169.61,169.52,169.52,49891
2018/02/26,11:38:00,169.52,169.61,169.52,169.57,30765
2018/02/26,11:39:00,169.56,169.61,169.55,169.59,27384
2018/02/26,11:40:00,169.59,169.69,169.59,169.64,99572
2018/02/26,11:41:00,169.65,169.67,169.59,169.64,34422
2018/02/26,11:42:00,169.64,169.66,169.62,169.64,18899
2018/02/26,11:43:00,169.64,169.68,169.64,169.67,52315
2018/02/26,11:44:00,169.67,169.70,169.64,169.68,26498
2018/02/26,11:45:00,169.68,169.70,169.63,169.63,449737
2018/02/26,11:46:00,169.63,169.69,169.63,169.66,33995
2018/02/26,11:47:00,169.66,169.68,169.65,169.66,31060
2018/02/26,11:48:00,169.68,169.68,169.64,169.68,37023
2018/02/26,11:49:00,169.69,169.69,169.60,169.61,29894
2018/02/26,11:50:00,169.61,169.61,169.57,169.58,13921
2018/02/26,11:51:00,169.57,169.63,169.56,169.61,58848
2018/02/26,11:52:00,169.60,169.61,169.56,169.56,41328
2018/02/26,11:53:00,169.56,169.56,169.49,169.50,43760
2018/02/26,11:54:00,169.50,169.59,169.50,169.57,55415
2018/02/26,11:55:00,169.57,169.59,169.53,169.53,514100
2018/02/26,11:56:00,169.53,169.61,169.52,169.61,35424
2018/02/26,11:57:00,169.60,169.60,169.54,169.58,64869
2018/02/26,11:58:00,169.58,169.58,169.55,169.57,22876
2018/02/26,11:59:00,169.57,169.62,169.51,169.52,25557
2018/02/26,12:00:00,169.52,169.55,169.50,169.53,47232
2018/02/26,12:01:00,169.53,169.54,169.51,169.51,39237
2018/02/26,12:02:00,169.51,169.56,169.49,169.55,37940
2018/02/26,12:03:00,169.56,169.57,169.52,169.54,10518
2018/02/26,12:04:00,169.54,169.60,169.54,169.58,28011
2018/02/26,12:05:00,169.58,169.59,169.56,169.57,14932
2018/02/26,12:06:00,169.57,169.64,169.57,169.62,25043
2018/02/26,12:07:00,169.62,169.65,169.59,169.65,37918
2018/02/26,12:08:00,169.65,169.69,169.63,169.67,61914
2018/02/26,12:09:00,169.68,169.68,169.62,169.62,33740
2018/02/26,12:10:00,169.63,169.65,169.61,169.62,36729
2018/02/26,12:11:00,169.64,169.70,169.62,169.68,28437
2018/02/26,12:12:00,169.67,169.69,169.62,169.67,43648
2018/02/26,12:13:00,169.67,169.75,169.66,169.66,96289
2018/02/26,12:14:00,169.66,169.67,169.58,169.59,43169
2018/02/26,12:15:00,169.60,169.60,169.56,169.57,17740
2018/02/26,12:16:00,169.57,169.59,169.55,169.55,36620
2018/02/26,12:17:00,169.55,169.57,169.54,169.55,14589
2018/02/26,12:18:00,169.54,169.57,169.52,169.57,20479
2018/02/26,12:19:00,169.57,169.57,169.54,169.55,24243
2018/02/26,12:20:00,169.55,169.60,169.55,169.59,15378
2018/02/26,12:21:00,169.59,169.63,169.59,169.61,22852
2018/02/26,12:22:00,169.62,169.67,169.60,169.60,23802
2018/02/26,12:23:00,169.60,169.66,169.60,169.66,19057
2018/02/26,12:24:00,169.66,169.69,169.65,169.65,90038
2018/02/26,12:25:00,169.65,169.66,169.62,169.62,14897
2018/02/26,12:26:00,169.63,169.67,169.61,169.66,20750
2018/02/26,12:27:00,169.66,169.69,169.61,169.63,39075
2018/02/26,12:28:00,169.63,169.65,169.61,169.63,35362
2018/02/26,12:29:00,169.63,169.67,169.62,169.67,22361
2018/02/26,12:30:00,169.67,169.69,169.65,169.68,30516
2018/02/26,12:31:00,169.69,169.73,169.69,169.70,65311
2018/02/26,12:32:00,169.70,169.70,169.59,169.60,74115
2018/02/26,12:33:00,169.60,169.61,169.57,169.59,60397
2018/02/26,12:34:00,169.60,169.64,169.60,169.62,46603
2018/02/26,12:35:00,169.64,169.65,169.59,169.59,38917
2018/02/26,12:36:00,169.58,169.59,169.51,169.54,105453
2018/02/26,12:37:00,169.54,169.56,169.52,169.55,46764
2018/02/26,12:38:00,169.55,169.60,169.53,169.58,49048
2018/02/26,12:39:00,169.59,169.64,169.59,169.64,44691
2018/02/26,12:40:00,169.65,169.65,169.59,169.60,41081
2018/02/26,12:41:00,169.60,169.61,169.54,169.58,25003
2018/02/26,12:42:00,169.58,169.58,169.50,169.56,83636
2018/02/26,12:43:00,169.56,169.56,169.50,169.53,37530
2018/02/26,12:44:00,169.54,169.59,169.54,169.59,20766
2018/02/26,12:45:00,169.59,169.62,169.59,169.61,436182
2018/02/26,12:46:00,169.61,169.61,169.54,169.59,34381
2018/02/26,12:47:00,169.60,169.62,169.58,169.61,48102
2018/02/26,12:48:00,169.60,169.63,169.59,169.61,28551
2018/02/26,12:49:00,169.61,169.62,169.60,169.60,11831
2018/02/26,12:50:00,169.60,169.74,169.60,169.72,107249
2018/02/26,12:51:00,169.72,169.81,169.72,169.78,137914
2018/02/26,12:52:00,169.78,169.79,169.73,169.74,47815
2018/02/26,12:53:00,169.73,169.76,169.73,169.74,30055
2018/02/26,12:54:00,169.74,169.78,169.73,169.76,58172
2018/02/26,12:55:00,169.76,169.77,169.74,169.75,13453
2018/02/26,12:56:00,169.75,169.80,169.75,169.77,83330
2018/02/26,12:57:00,169.76,169.81,169.76,169.80,50836
2018/02/26,12:58:00,169.79,169.84,169.77,169.80,92800
2018/02/26,12:59:00,169.80,169.85,169.77,169.82,66019
2018/02/26,13:00:00,169.83,169.85,169.79,169.80,46395
2018/02/26,13:01:00,169.80,169.84,169.80,169.81,37035
2018/02/26,13:02:00,169.81,169.83,169.77,169.82,27311
2018/02/26,13:03:00,169.83,169.86,169.82,169.85,54117
2018/02/26,13:04:00,169.85,169.89,169.84,169.85,39727
2018/02/26,13:05:00,169.85,169.87,169.84,169.85,12017
2018/02/26,13:06:00,169.85,169.87,169.83,169.83,19795
2018/02/26,13:07:00,169.83,169.85,169.79,169.80,30285
2018/02/26,13:08:00,169.80,169.82,169.77,169.80,32498
2018/02/26,13:09:00,169.80,169.83,169.79,169.79,22972
2018/02/26,13:10:00,169.78,169.83,169.76,169.82,29307
2018/02/26,13:11:00,169.81,169.82,169.77,169.78,22228
2018/02/26,13:12:00,169.77,169.82,169.77,169.81,29532
2018/02/26,13:13:00,169.81,169.81,169.75,169.78,36800
2018/02/26,13:14:00,169.78,169.78,169.71,169.72,34554
2018/02/26,13:15:00,169.72,169.78,169.72,169.77,18285
2018/02/26,13:16:00,169.77,169.78,169.72,169.74,22706
2018/02/26,13:17:00,169.73,169.76,169.73,169.75,8311
2018/02/26,13:18:00,169.75,169.79,169.75,169.76,21497
2018/02/26,13:19:00,169.76,169.79,169.74,169.75,25648
2018/02/26,13:20:00,169.75,169.78,169.72,169.77,42819
2018/02/26,13:21:00,169.76,169.76,169.74,169.75,23152
2018/02/26,13:22:00,169.75,169.80,169.74,169.80,25381
2018/02/26,13:23:00,169.80,169.81,169.79,169.79,8972
2018/02/26,13:24:00,169.79,169.83,169.79,169.81,30936
2018/02/26,13:25:00,169.82,169.84,169.80,169.80,34458
2018/02/26,13:26:00,169.80,169.84,169.80,169.81,20938
2018/02/26,13:27:00,169.81,169.86,169.78,169.79,17636
2018/02/26,13:28:00,169.80,169.80,169.75,169.78,21714
2018/02/26,13:29:00,169.78,169.86,169.78,169.86,605441
2018/02/26,13:30:00,169.86,169.90,169.85,169.89,33629
2018/02/26,13:31:00,169.90,169.90,169.87,169.87,446446
2018/02/26,13:32:00,169.87,169.87,169.77,169.79,47761
2018/02/26,13:33:00,169.78,169.85,169.78,169.83,69523
2018/02/26,13:34:00,169.81,169.81,169.76,169.76,433087
2018/02/26,13:35:00,169.76,169.79,169.75,169.77,19879
2018/02/26,13:36:00,169.77,169.78,169.72,169.73,18126
2018/02/26,13:37:00,169.74,169.80,169.73,169.78,18826
2018/02/26,13:38:00,169.77,169.80,169.76,169.80,6659
2018/02/26,13:39:00,169.79,169.82,169.78,169.80,30004
2018/02/26,13:40:00,169.81,169.81,169.73,169.74,105055
2018/02/26,13:41:00,169.74,169.76,169.70,169.71,17846
2018/02/26,13:42:00,169.71,169.78,169.71,169.78,147598
2018/02/26,13:43:00,169.78,169.79,169.74,169.76,21390
2018/02/26,13:44:00,169.75,169.77,169.73,169.74,8787
2018/02/26,13:45:00,169.74,169.79,169.74,169.79,8413
2018/02/26,13:46:00,169.79,169.79,169.75,169.76,11681
2018/02/26,13:47:00,169.76,169.78,169.75,169.78,13355
2018/02/26,13:48:00,169.78,169.80,169.78,169.80,12701
2018/02/26,13:49:00,169.80,169.81,169.79,169.81,431917
2018/02/26,13:50:00,169.81,169.81,169.75,169.76,1261650
2018/02/26,13:51:00,169.75,169.77,169.75,169.77,49107
2018/02/26,13:52:00,169.77,169.78,169.76,169.76,8250
2018/02/26,13:53:00,169.76,169.77,169.71,169.75,32571
2018/02/26,13:54:00,169.75,169.77,169.73,169.73,28856
2018/02/26,13:55:00,169.73,169.77,169.73,169.74,22305
2018/02/26,13:56:00,169.75,169.77,169.75,169.76,12096
2018/02/26,13:57:00,169.76,169.83,169.76,169.82,47293
2018/02/26,13:58:00,169.83,169.84,169.81,169.82,28326
2018/02/26,13:59:00,169.81,169.85,169.81,169.83,55189
2018/02/26,14:00:00,169.83,169.84,169.81,169.83,27648
2018/02/26,14:01:00,169.83,169.87,169.83,169.84,40209
2018/02/26,14:02:00,169.84,169.89,169.84,169.87,62627
2018/02/26,14:03:00,169.87,169.89,169.86,169.89,43532
2018/02/26,14:04:00,169.88,169.97,169.86,169.97,184981
2018/02/26,14:05:00,169.96,169.97,169.93,169.96,24288
2018/02/26,14:06:00,169.95,169.98,169.93,169.96,15163
2018/02/26,14:07:00,169.95,169.98,169.94,169.98,58154
2018/02/26,14:08:00,169.98,169.99,169.95,169.98,81871
2018/02/26,14:09:00,169.97,169.98,169.93,169.94,29402
2018/02/26,14:10:00,169.94,169.98,169.94,169.97,17127
2018/02/26,14:11:00,169.98,170.00,169.97,170.00,33049
2018/02/26,14:12:00,170.00,170.02,169.99,170.01,80680
2018/02/26,14:13:00,170.02,170.02,169.98,170.01,13930
2018/02/26,14:14:00,170.01,170.06,170.01,170.06,86357
2018/02/26,14:15:00,170.06,170.11,170.05,170.11,65227
2018/02/26,14:16:00,170.11,170.11,170.07,170.07,58998
2018/02/26,14:17:00,170.08,170.10,170.04,170.05,40009
2018/02/26,14:18:00,170.05,170.11,170.05,170.11,49395
2018/02/26,14:19:00,170.11,170.16,170.10,170.14,63134
2018/02/26,14:20:00,170.13,170.15,170.11,170.12,33611
2018/02/26,14:21:00,170.12,170.15,170.11,170.14,42651
2018/02/26,14:22:00,170.14,170.14,170.08,170.08,24047
2018/02/26,14:23:00,170.08,170.11,170.07,170.10,15084
2018/02/26,14:24:00,170.10,170.12,170.09,170.12,83784
2018/02/26,14:25:00,170.11,170.13,170.10,170.11,21305
2018/02/26,14:26:00,170.11,170.13,170.08,170.08,26286
2018/02/26,14:27:00,170.08,170.09,169.96,170.02,117423
2018/02/26,14:28:00,170.02,170.04,169.95,170.02,179508
2018/02/26,14:29:00,170.02,170.02,169.96,169.98,27092
2018/02/26,14:30:00,169.98,169.98,169.96,169.97,16737
2018/02/26,14:31:00,169.98,169.98,169.95,169.97,55769
2018/02/26,14:32:00,169.97,170.01,169.96,169.98,27887
2018/02/26,14:33:00,169.98,170.01,169.98,170.01,25340
2018/02/26,14:34:00,170.01,170.01,169.96,169.99,24389
2018/02/26,14:35:00,169.99,170.04,169.98,170.03,80922
2018/02/26,14:36:00,170.04,170.09,170.01,170.09,167492
2018/02/26,14:37:00,170.09,170.09,170.05,170.07,13574
2018/02/26,14:38:00,170.06,170.11,170.04,170.11,72038
2018/02/26,14:39:00,170.10,170.13,170.07,170.08,68096
2018/02/26,14:40:00,170.08,170.10,170.06,170.06,39092
2018/02/26,14:41:00,170.05,170.05,170.01,170.03,16704
2018/02/26,14:42:00,170.03,170.05,170.02,170.05,16401
2018/02/26,14:43:00,170.05,170.11,170.05,170.08,72960
2018/02/26,14:44:00,170.08,170.09,170.05,170.08,9688
2018/02/26,14:45:00,170.08,170.08,169.98,169.98,28133
2018/02/26,14:46:00,169.98,169.99,169.92,169.95,116104
2018/02/26,14:47:00,169.95,170.01,169.94,169.97,52116
2018/02/26,14:48:00,169.97,169.98,169.93,169.93,28152
2018/02/26,14:49:00,169.93,169.93,169.84,169.89,124846
2018/02/26,14:50:00,169.89,169.92,169.88,169.90,40541
2018/02/26,14:51:00,169.90,169.91,169.84,169.88,79537
2018/02/26,14:52:00,169.88,169.96,169.88,169.93,57703
2018/02/26,14:53:00,169.93,169.96,169.93,169.94,18048
2018/02/26,14:54:00,169.95,169.98,169.91,169.95,45458
2018/02/26,14:55:00,169.95,170.02,169.95,170.00,33301
2018/02/26,14:56:00,170.00,170.03,169.94,169.97,206773
2018/02/26,14:57:00,169.97,169.97,169.90,169.95,20711
2018/02/26,14:58:00,169.95,170.01,169.94,170.01,23702
2018/02/26,14:59:00,170.01,170.03,169.96,169.98,35964
2018/02/26,15:00:00,169.98,169.98,169.90,169.96,62380
2018/02/26,15:01:00,169.96,169.99,169.93,169.94,30885
2018/02/26,15:02:00,169.94,169.98,169.92,169.92,22131
2018/02/26,15:03:00,169.92,170.00,169.91,169.98,47445
2018/02/26,15:04:00,169.98,170.05,169.97,170.02,67726
2018/02/26,15:05:00,170.02,170.08,170.02,170.08,47190
2018/02/26,15:06:00,170.08,170.10,170.04,170.05,30357
2018/02/26,15:07:00,170.05,170.10,170.05,170.06,29860
2018/02/26,15:08:00,170.06,170.14,170.06,170.13,169477
2018/02/26,15:09:00,170.14,170.25,170.13,170.22,308204
2018/02/26,15:10:00,170.21,170.22,170.16,170.22,38730
2018/02/26,15:11:00,170.22,170.28,170.20,170.27,52357
2018/02/26,15:12:00,170.26,170.27,170.19,170.23,39955
2018/02/26,15:13:00,170.23,170.23,170.15,170.17,54954
2018/02/26,15:14:00,170.17,170.21,170.14,170.20,446167
2018/02/26,15:15:00,170.21,170.21,170.15,170.15,36365
2018/02/26,15:16:00,170.14,170.17,170.11,170.15,67075
2018/02/26,15:17:00,170.15,170.16,170.12,170.14,45733
2018/02/26,15:18:00,170.14,170.19,170.13,170.13,49326
2018/02/26,15:19:00,170.13,170.21,170.12,170.21,53145
2018/02/26,15:20:00,170.21,170.25,170.20,170.25,40133
2018/02/26,15:21:00,170.25,170.31,170.24,170.26,131045
2018/02/26,15:22:00,170.26,170.28,170.20,170.25,38656
2018/02/26,15:23:00,170.25,170.25,170.20,170.24,46209
2018/02/26,15:24:00,170.23,170.29,170.23,170.25,34054
2018/02/26,15:25:00,170.25,170.31,170.23,170.24,42048
2018/02/26,15:26:00,170.24,170.25,170.20,170.22,29179
2018/02/26,15:27:00,170.22,170.22,170.17,170.19,71159
2018/02/26,15:28:00,170.19,170.27,170.19,170.26,52779
2018/02/26,15:29:00,170.27,170.27,170.23,170.27,75283
2018/02/26,15:30:00,170.27,170.32,170.24,170.27,69477
2018/02/26,15:31:00,170.27,170.28,170.16,170.16,54667
2018/02/26,15:32:00,170.17,170.24,170.17,170.22,41367
2018/02/26,15:33:00,170.22,170.30,170.21,170.29,234716
2018/02/26,15:34:00,170.29,170.33,170.28,170.31,73630
2018/02/26,15:35:00,170.30,170.33,170.29,170.31,34154
2018/02/26,15:36:00,170.30,170.32,170.28,170.30,33539
2018/02/26,15:37:00,170.30,170.30,170.24,170.25,46979
2018/02/26,15:38:00,170.25,170.27,170.23,170.25,70395
2018/02/26,15:39:00,170.25,170.28,170.23,170.25,177524
2018/02/26,15:40:00,170.25,170.33,170.25,170.31,115621
2018/02/26,15:41:00,170.31,170.34,170.29,170.29,117528
2018/02/26,15:42:00,170.29,170.29,170.24,170.24,69430
2018/02/26,15:43:00,170.24,170.25,170.20,170.22,167195
2018/02/26,15:44:00,170.23,170.25,170.19,170.20,75727
2018/02/26,15:45:00,170.19,170.20,170.17,170.19,54371
2018/02/26,15:46:00,170.18,170.24,170.14,170.21,202071
2018/02/26,15:47:00,170.21,170.23,170.18,170.22,114656
2018/02/26,15:48:00,170.22,170.22,170.12,170.16,104739
2018/02/26,15:49:00,170.16,170.21,170.14,170.14,110281
2018/02/26,15:50:00,170.13,170.14,170.02,170.04,274776
2018/02/26,15:51:00,170.04,170.15,170.04,170.10,275950
2018/02/26,15:52:00,170.10,170.13,170.05,170.12,267886
2018/02/26,15:53:00,170.11,170.11,170.02,170.02,138781
2018/02/26,15:54:00,170.02,170.04,170.01,170.03,171332
2018/02/26,15:55:00,170.03,170.03,169.97,169.99,143702
2018/02/26,15:56:00,170.00,170.10,169.99,170.09,424057
2018/02/26,15:57:00,170.10,170.19,170.09,170.18,244758
2018/02/26,15:58:00,170.18,170.19,170.10,170.13,338768
2018/02/26,15:59:00,170.12,170.20,170.12,170.16,275146
2018/02/26,16:00:00,170.15,170.40,170.11,170.40,666627
2018/02/27,09:31:00,170.42,170.47,170.24,170.28,106095
2018/02/27,09:32:00,170.27,170.41,170.17,170.41,116080
2018/02/27,09:33:00,170.41,170.52,170.38,170.39,126114
2018/02/27,09:34:00,170.39,170.42,170.23,170.27,142934
2018/02/27,09:35:00,170.26,170.26,170.11,170.15,116237
2018/02/27,09:36:00,170.17,170.32,170.13,170.26,123205
2018/02/27,09:37:00,170.26,170.37,170.21,170.31,93999
2018/02/27,09:38:00,170.31,170.38,170.22,170.33,85312
2018/02/27,09:39:00,170.33,170.40,170.32,170.35,64790
2018/02/27,09:40:00,170.35,170.48,170.34,170.46,62024
2018/02/27,09:41:00,170.45,170.45,170.36,170.38,46414
2018/02/27,09:42:00,170.38,170.38,170.29,170.32,73157
2018/02/27,09:43:00,170.32,170.36,170.30,170.30,42553
2018/02/27,09:44:00,170.30,170.40,170.22,170.38,166383
2018/02/27,09:45:00,170.37,170.40,170.31,170.39,44758
2018/02/27,09:46:00,170.38,170.38,170.24,170.29,44179
2018/02/27,09:47:00,170.28,170.37,170.25,170.33,122362
2018/02/27,09:48:00,170.34,170.41,170.28,170.33,97629
2018/02/27,09:49:00,170.34,170.34,170.29,170.31,47695
2018/02/27,09:50:00,170.31,170.33,170.20,170.21,57169
2018/02/27,09:51:00,170.20,170.31,170.20,170.29,96924
2018/02/27,09:52:00,170.28,170.29,170.12,170.16,103825
2018/02/27,09:53:00,170.16,170.17,170.03,170.04,107768
2018/02/27,09:54:00,170.04,170.04,169.96,169.97,384002
2018/02/27,09:55:00,169.96,169.96,169.83,169.83,202368
2018/02/27,09:56:00,169.83,169.94,169.81,169.84,220160
2018/02/27,09:57:00,169.85,169.93,169.83,169.93,122918
2018/02/27,09:58:00,169.93,169.96,169.81,169.84,78106
2018/02/27,09:59:00,169.85,169.87,169.75,169.81,250697
2018/02/27,10:00:00,169.80,169.88,169.71,169.82,260708
2018/02/27,10:01:00,169.82,169.94,169.81,169.92,118740
2018/02/27,10:02:00,169.93,169.98,169.87,169.93,103507
2018/02/27,10:03:00,169.93,169.94,169.79,169.80,61504
2018/02/27,10:04:00,169.81,169.96,169.80,169.94,59548
2018/02/27,10:05:00,169.94,170.08,169.94,170.04,95124
2018/02/27,10:06:00,170.04,170.09,169.97,170.09,31797
2018/02/27,10:07:00,170.08,170.20,170.05,170.17,156445
2018/02/27,10:08:00,170.17,170.31,170.17,170.29,149007
2018/02/27,10:09:00,170.31,170.33,170.25,170.31,113347
2018/02/27,10:10:00,170.31,170.36,170.27,170.33,51741
2018/02/27,10:11:00,170.34,170.40,170.33,170.39,41495
2018/02/27,10:12:00,170.39,170.39,170.31,170.38,30949
2018/02/27,10:13:00,170.39,170.47,170.39,170.44,51763
2018/02/27,10:14:00,170.43,170.52,170.43,170.51,71659
2018/02/27,10:15:00,170.52,170.63,170.51,170.55,149851
2018/02/27,10:16:00,170.56,170.56,170.47,170.48,101478
2018/02/27,10:17:00,170.48,170.49,170.43,170.43,32382
2018/02/27,10:18:00,170.43,170.48,170.42,170.44,26306
2018/02/27,10:19:00,170.44,170.49,170.37,170.37,56170
2018/02/27,10:20:00,170.37,170.53,170.35,170.52,61670
2018/02/27,10:21:00,170.52,170.62,170.51,170.62,62180
2018/02/27,10:22:00,170.62,170.67,170.59,170.64,96127
2018/02/27,10:23:00,170.65,170.70,170.63,170.70,55847
2018/02/27,10:24:00,170.70,170.73,170.68,170.68,81296
2018/02/27,10:25:00,170.69,170.72,170.65,170.67,30632
2018/02/27,10:26:00,170.67,170.71,170.58,170.58,73955
2018/02/27,10:27:00,170.58,170.61,170.55,170.58,101278
2018/02/27,10:28:00,170.60,170.68,170.60,170.66,44598
2018/02/27,10:29:00,170.66,170.66,170.61,170.62,47338
2018/02/27,10:30:00,170.61,170.63,170.54,170.58,70433
2018/02/27,10:31:00,170.60,170.66,170.59,170.63,67936
2018/02/27,10:32:00,170.62,170.62,170.42,170.49,160670
2018/02/27,10:33:00,170.49,170.50,170.38,170.39,102644
2018/02/27,10:34:00,170.39,170.43,170.35,170.35,91591
2018/02/27,10:35:00,170.35,170.47,170.35,170.35,65785
2018/02/27,10:36:00,170.35,170.47,170.31,170.43,64756
2018/02/27,10:37:00,170.43,170.48,170.43,170.47,20192
2018/02/27,10:38:00,170.47,170.47,170.36,170.40,33774
2018/02/27,10:39:00,170.40,170.40,170.22,170.28,96098
2018/02/27,10:40:00,170.28,170.30,170.16,170.24,84217
2018/02/27,10:41:00,170.25,170.31,170.23,170.26,46196
2018/02/27,10:42:00,170.26,170.34,170.19,170.19,103286
2018/02/27,10:43:00,170.19,170.26,169.98,170.11,246075
2018/02/27,10:44:00,170.11,170.11,169.97,169.98,559573
2018/02/27,10:45:00,169.99,170.03,169.87,169.98,218986
2018/02/27,10:46:00,170.00,170.06,169.88,169.96,202153
2018/02/27,10:47:00,169.96,170.03,169.84,169.86,113770
2018/02/27,10:48:00,169.85,169.91,169.81,169.85,155377
2018/02/27,10:49:00,169.85,169.98,169.80,169.94,118265
2018/02/27,10:50:00,169.94,169.94,169.79,169.81,78862
2018/02/27,10:51:00,169.81,169.89,169.77,169.84,159000
2018/02/27,10:52:00,169.84,169.88,169.75,169.80,133112
2018/02/27,10:53:00,169.81,169.83,169.64,169.68,287034
2018/02/27,10:54:00,169.69,169.71,169.45,169.48,288917
2018/02/27,10:55:00,169.48,169.49,169.35,169.35,325145
2018/02/27,10:56:00,169.34,169.46,169.29,169.30,175522
2018/02/27,10:57:00,169.31,169.37,169.27,169.34,475550
2018/02/27,10:58:00,169.33,169.51,169.33,169.44,157657
2018/02/27,10:59:00,169.45,169.49,169.39,169.40,58934
2018/02/27,11:00:00,169.40,169.47,169.40,169.45,42717
2018/02/27,11:01:00,169.45,169.45,169.21,169.32,171318
2018/02/27,11:02:00,169.32,169.52,169.32,169.52,71978
2018/02/27,11:03:00,169.50,169.53,169.43,169.44,312293
2018/02/27,11:04:00,169.44,169.50,169.37,169.37,138245
2018/02/27,11:05:00,169.36,169.38,169.23,169.32,133626
2018/02/27,11:06:00,169.32,169.47,169.28,169.44,98315
2018/02/27,11:07:00,169.44,169.48,169.40,169.46,36365
2018/02/27,11:08:00,169.46,169.52,169.36,169.36,51529
2018/02/27,11:09:00,169.37,169.59,169.36,169.58,128565
2018/02/27,11:10:00,169.57,169.58,169.45,169.58,92418
2018/02/27,11:11:00,169.58,169.63,169.56,169.63,177834
2018/02/27,11:12:00,169.62,169.72,169.58,169.69,194143
2018/02/27,11:13:00,169.69,169.76,169.65,169.73,161008
2018/02/27,11:14:00,169.76,169.79,169.72,169.75,78993
2018/02/27,11:15:00,169.76,169.77,169.66,169.68,63277
2018/02/27,11:16:00,169.69,169.80,169.68,169.80,93440
2018/02/27,11:17:00,169.79,169.86,169.79,169.83,193535
2018/02/27,11:18:00,169.83,169.84,169.73,169.74,61154
2018/02/27,11:19:00,169.73,169.74,169.62,169.66,96854
2018/02/27,11:20:00,169.65,169.67,169.61,169.64,85942
2018/02/27,11:21:00,169.64,169.64,169.52,169.59,95128
2018/02/27,11:22:00,169.59,169.60,169.54,169.57,24199
2018/02/27,11:23:00,169.55,169.55,169.44,169.44,75512
2018/02/27,11:24:00,169.44,169.44,169.35,169.39,75176
2018/02/27,11:25:00,169.38,169.47,169.34,169.45,97169
2018/02/27,11:26:00,169.46,169.54,169.45,169.49,73138
2018/02/27,11:27:00,169.49,169.49,169.39,169.39,51084
2018/02/27,11:28:00,169.39,169.43,169.26,169.32,113692
2018/02/27,11:29:00,169.33,169.34,169.21,169.26,120547
2018/02/27,11:30:00,169.25,169.36,169.24,169.26,163130
2018/02/27,11:31:00,169.26,169.31,169.19,169.26,207351
2018/02/27,11:32:00,169.26,169.42,169.25,169.37,80923
2018/02/27,11:33:00,169.38,169.50,169.38,169.50,69204
2018/02/27,11:34:00,169.50,169.57,169.40,169.56,45829
2018/02/27,11:35:00,169.56,169.59,169.38,169.43,134187
2018/02/27,11:36:00,169.43,169.44,169.21,169.21,136406
2018/02/27,11:37:00,169.21,169.25,169.17,169.19,68712
2018/02/27,11:38:00,169.19,169.28,169.19,169.22,49425
2018/02/27,11:39:00,169.22,169.28,169.15,169.15,70688
2018/02/27,11:40:00,169.16,169.24,169.04,169.04,170326
2018/02/27,11:41:00,169.05,169.14,169.04,169.10,489887
2018/02/27,11:42:00,169.10,169.11,169.00,169.03,226740
2018/02/27,11:43:00,169.03,169.15,169.03,169.12,128201
2018/02/27,11:44:00,169.11,169.16,169.07,169.09,23321
2018/02/27,11:45:00,169.09,169.13,168.98,169.12,72172
2018/02/27,11:46:00,169.12,169.26,169.11,169.22,108851
2018/02/27,11:47:00,169.21,169.30,169.15,169.28,56368
2018/02/27,11:48:00,169.28,169.28,169.09,169.09,61402
2018/02/27,11:49:00,169.08,169.20,169.01,169.20,65742
2018/02/27,11:50:00,169.20,169.42,169.20,169.42,74929
2018/02/27,11:51:00,169.41,169.45,169.28,169.40,76429
2018/02/27,11:52:00,169.40,169.42,169.28,169.32,161127
2018/02/27,11:53:00,169.31,169.37,169.25,169.31,876897
2018/02/27,11:54:00,169.31,169.33,169.17,169.22,49635
2018/02/27,11:55:00,169.23,169.23,169.09,169.15,144472
2018/02/27,11:56:00,169.16,169.29,169.16,169.18,70341
2018/02/27,11:57:00,169.18,169.18,168.96,168.99,159325
2018/02/27,11:58:00,168.99,169.10,168.98,169.04,134939
2018/02/27,11:59:00,169.03,169.05,168.94,169.05,113054
2018/02/27,12:00:00,169.04,169.09,168.95,168.96,116915
2018/02/27,12:01:00,168.96,169.07,168.93,168.97,76079
2018/02/27,12:02:00,168.97,169.11,168.97,169.06,49430
2018/02/27,12:03:00,169.06,169.14,169.03,169.05,42980
2018/02/27,12:04:00,169.05,169.21,169.05,169.14,61285
2018/02/27,12:05:00,169.15,169.18,169.06,169.12,40031
2018/02/27,12:06:00,169.12,169.26,169.12,169.20,106529
2018/02/27,12:07:00,169.19,169.24,169.09,169.11,40988
2018/02/27,12:08:00,169.12,169.16,169.04,169.16,42381
2018/02/27,12:09:00,169.16,169.20,169.09,169.20,26980
2018/02/27,12:10:00,169.20,169.25,169.14,169.23,35322
2018/02/27,12:11:00,169.22,169.22,169.08,169.08,47599
2018/02/27,12:12:00,169.08,169.16,169.06,169.14,28026
2018/02/27,12:13:00,169.13,169.25,169.10,169.22,52153
2018/02/27,12:14:00,169.22,169.22,169.09,169.09,39835
2018/02/27,12:15:00,169.09,169.10,169.02,169.04,16170
2018/02/27,12:16:00,169.04,169.12,169.01,169.09,16727
2018/02/27,12:17:00,169.09,169.10,168.99,169.02,24152
2018/02/27,12:18:00,169.02,169.10,168.90,168.90,81424
2018/02/27,12:19:00,168.90,168.93,168.81,168.85,115931
2018/02/27,12:20:00,168.85,168.90,168.82,168.87,71798
2018/02/27,12:21:00,168.87,168.87,168.69,168.72,140467
2018/02/27,12:22:00,168.72,168.73,168.60,168.72,130933
2018/02/27,12:23:00,168.73,168.74,168.57,168.61,117790
2018/02/27,12:24:00,168.61,168.65,168.49,168.50,149304
2018/02/27,12:25:00,168.51,168.59,168.42,168.52,211636
2018/02/27,12:26:00,168.51,168.52,168.40,168.47,101502
2018/02/27,12:27:00,168.47,168.58,168.45,168.58,84397
2018/02/27,12:28:00,168.58,168.68,168.54,168.68,86616
2018/02/27,12:29:00,168.68,168.70,168.61,168.70,98586
2018/02/27,12:30:00,168.70,168.80,168.63,168.75,107682
2018/02/27,12:31:00,168.76,168.86,168.72,168.86,51717
2018/02/27,12:32:00,168.86,168.96,168.85,168.96,112448
2018/02/27,12:33:00,168.96,168.97,168.80,168.89,427209
2018/02/27,12:34:00,168.89,168.89,168.71,168.76,108964
2018/02/27,12:35:00,168.76,168.81,168.71,168.77,76989
2018/02/27,12:36:00,168.77,168.88,168.74,168.83,105102
2018/02/27,12:37:00,168.83,168.97,168.83,168.97,55302
2018/02/27,12:38:00,168.98,169.05,168.97,168.98,77606
2018/02/27,12:39:00,169.00,169.02,168.93,169.00,57519
2018/02/27,12:40:00,169.01,169.11,168.97,169.09,40732
2018/02/27,12:41:00,169.09,169.14,169.02,169.04,85878
2018/02/27,12:42:00,169.04,169.05,168.97,168.97,52995
2018/02/27,12:43:00,168.97,169.13,168.97,169.11,61263
2018/02/27,12:44:00,169.11,169.12,169.02,169.03,57346
2018/02/27,12:45:00,169.04,169.07,169.01,169.02,36137
2018/02/27,12:46:00,169.02,169.18,169.01,169.10,181896
2018/02/27,12:47:00,169.11,169.12,169.05,169.08,46622
2018/02/27,12:48:00,169.08,169.19,169.04,169.18,83796
2018/02/27,12:49:00,169.18,169.21,169.10,169.21,36222
2018/02/27,12:50:00,169.21,169.24,169.15,169.19,35367
2018/02/27,12:51:00,169.19,169.30,169.18,169.27,133993
2018/02/27,12:52:00,169.26,169.37,169.26,169.36,64436
2018/02/27,12:53:00,169.36,169.41,169.33,169.38,81222
2018/02/27,12:54:00,169.38,169.41,169.33,169.39,63288
2018/02/27,12:55:00,169.39,169.42,169.30,169.39,144318
2018/02/27,12:56:00,169.39,169.40,169.30,169.32,67603
2018/02/27,12:57:00,169.31,169.34,169.27,169.34,56273
2018/02/27,12:58:00,169.34,169.38,169.28,169.36,47595
2018/02/27,12:59:00,169.36,169.47,169.36,169.47,65070
2018/02/27,13:00:00,169.48,169.52,169.45,169.51,71432
2018/02/27,13:01:00,169.50,169.50,169.41,169.47,142765
2018/02/27,13:02:00,169.46,169.48,169.42,169.46,29551
2018/02/27,13:03:00,169.46,169.46,169.36,169.39,103418
2018/02/27,13:04:00,169.39,169.45,169.35,169.45,35644
2018/02/27,13:05:00,169.45,169.46,169.38,169.40,15156
2018/02/27,13:06:00,169.40,169.49,169.40,169.48,38718
2018/02/27,13:07:00,169.48,169.56,169.43,169.56,72776
2018/02/27,13:08:00,169.56,169.60,169.51,169.54,46255
2018/02/27,13:09:00,169.54,169.57,169.50,169.52,30498
2018/02/27,13:10:00,169.52,169.57,169.48,169.57,48703
2018/02/27,13:11:00,169.57,169.59,169.52,169.53,141837
2018/02/27,13:12:00,169.53,169.58,169.50,169.50,101406
2018/02/27,13:13:00,169.50,169.53,169.46,169.49,46745
2018/02/27,13:14:00,169.49,169.52,169.39,169.39,45424
2018/02/27,13:15:00,169.39,169.45,169.37,169.38,30188
2018/02/27,13:16:00,169.38,169.40,169.34,169.40,102733
2018/02/27,13:17:00,169.39,169.40,169.28,169.28,65708
2018/02/27,13:18:00,169.28,169.32,169.27,169.30,171014
2018/02/27,13:19:00,169.31,169.38,169.29,169.38,100483
2018/02/27,13:20:00,169.38,169.47,169.38,169.45,72130
2018/02/27,13:21:00,169.46,169.54,169.45,169.47,79048
2018/02/27,13:22:00,169.47,169.52,169.42,169.52,26503
2018/02/27,13:23:00,169.52,169.55,169.46,169.50,70335
2018/02/27,13:24:00,169.50,169.54,169.43,169.49,89736
2018/02/27,13:25:00,169.47,169.52,169.45,169.49,15450
2018/02/27,13:26:00,169.49,169.49,169.42,169.44,25522
2018/02/27,13:27:00,169.43,169.52,169.41,169.51,50534
2018/02/27,13:28:00,169.51,169.63,169.51,169.52,135732
2018/02/27,13:29:00,169.51,169.53,169.39,169.42,94558
2018/02/27,13:30:00,169.42,169.51,169.42,169.45,18510
2018/02/27,13:31:00,169.45,169.47,169.37,169.41,60357
2018/02/27,13:32:00,169.42,169.43,169.34,169.34,87338
2018/02/27,13:33:00,169.34,169.34,169.28,169.31,58508
2018/02/27,13:34:00,169.30,169.30,169.18,169.23,152690
2018/02/27,13:35:00,169.23,169.26,169.18,169.19,49777
2018/02/27,13:36:00,169.20,169.26,169.14,169.24,141760
2018/02/27,13:37:00,169.24,169.30,169.22,169.25,41267
2018/02/27,13:38:00,169.27,169.31,169.25,169.29,35329
2018/02/27,13:39:00,169.29,169.37,169.29,169.32,31735
2018/02/27,13:40:00,169.31,169.32,169.25,169.27,6504
2018/02/27,13:41:00,169.26,169.26,169.19,169.22,42449
2018/02/27,13:42:00,169.22,169.29,169.22,169.22,15706
2018/02/27,13:43:00,169.22,169.30,169.22,169.30,22214
2018/02/27,13:44:00,169.30,169.40,169.30,169.34,38360
2018/02/27,13:45:00,169.37,169.39,169.30,169.39,37085
2018/02/27,13:46:00,169.40,169.50,169.38,169.48,33471
2018/02/27,13:47:00,169.48,169.55,169.48,169.51,48731
2018/02/27,13:48:00,169.51,169.52,169.43,169.44,50281
2018/02/27,13:49:00,169.44,169.44,169.30,169.36,74663
2018/02/27,13:50:00,169.35,169.36,169.31,169.32,48618
2018/02/27,13:51:00,169.33,169.33,169.20,169.22,80354
2018/02/27,13:52:00,169.22,169.25,169.16,169.20,74216
2018/02/27,13:53:00,169.20,169.26,169.14,169.18,51346
2018/02/27,13:54:00,169.20,169.25,169.17,169.21,82562
2018/02/27,13:55:00,169.22,169.36,169.22,169.29,69196
2018/02/27,13:56:00,169.31,169.31,169.20,169.21,34786
2018/02/27,13:57:00,169.21,169.22,169.06,169.10,108760
2018/02/27,13:58:00,169.11,169.25,169.10,169.21,66319
2018/02/27,13:59:00,169.21,169.22,169.14,169.22,38246
2018/02/27,14:00:00,169.22,169.22,169.14,169.16,27894
2018/02/27,14:01:00,169.18,169.29,169.15,169.15,101951
2018/02/27,14:02:00,169.13,169.17,169.05,169.10,54656
2018/02/27,14:03:00,169.12,169.13,169.03,169.05,41515
2018/02/27,14:04:00,169.03,169.09,168.99,168.99,85193
2018/02/27,14:05:00,168.99,169.07,168.98,168.98,52439
2018/02/27,14:06:00,168.98,169.00,168.88,168.90,144546
2018/02/27,14:07:00,168.89,168.95,168.82,168.95,159017
2018/02/27,14:08:00,168.98,169.11,168.95,169.09,111844
2018/02/27,14:09:00,169.09,169.21,169.05,169.17,111756
2018/02/27,14:10:00,169.17,169.18,169.08,169.15,41077
2018/02/27,14:11:00,169.15,169.22,169.12,169.17,42233
2018/02/27,14:12:00,169.14,169.17,169.08,169.11,37464
2018/02/27,14:13:00,169.11,169.17,169.02,169.07,72634
2018/02/27,14:14:00,169.07,169.09,169.00,169.03,44008
2018/02/27,14:15:00,169.02,169.20,169.02,169.15,59341
2018/02/27,14:16:00,169.15,169.16,169.05,169.09,47020
2018/02/27,14:17:00,169.10,169.11,168.96,168.96,214650
2018/02/27,14:18:00,168.97,169.09,168.90,169.08,196255
2018/02/27,14:19:00,169.08,169.08,168.97,169.08,111172
2018/02/27,14:20:00,169.08,169.09,168.92,168.95,57369
2018/02/27,14:21:00,168.95,169.01,168.90,168.95,128341
2018/02/27,14:22:00,168.96,168.96,168.85,168.90,93771
2018/02/27,14:23:00,168.90,169.01,168.90,168.92,56317
2018/02/27,14:24:00,168.92,168.97,168.89,168.95,56762
2018/02/27,14:25:00,168.95,169.02,168.84,168.86,116561
2018/02/27,14:26:00,168.86,169.03,168.82,168.97,102149
2018/02/27,14:27:00,168.98,169.07,168.97,169.07,71847
2018/02/27,14:28:00,169.06,169.14,169.06,169.09,90181
2018/02/27,14:29:00,169.09,169.14,169.07,169.11,28154
2018/02/27,14:30:00,169.11,169.18,169.08,169.10,111061
2018/02/27,14:31:00,169.10,169.16,169.05,169.14,71278
2018/02/27,14:32:00,169.14,169.17,169.05,169.10,36520
2018/02/27,14:33:00,169.10,169.34,169.05,169.33,353152
2018/02/27,14:34:00,169.33,169.35,169.24,169.25,31496
2018/02/27,14:35:00,169.25,169.38,169.24,169.36,41817
2018/02/27,14:36:00,169.36,169.39,169.30,169.35,38921
2018/02/27,14:37:00,169.37,169.43,169.34,169.37,111352
2018/02/27,14:38:00,169.38,169.39,169.32,169.38,23319
2018/02/27,14:39:00,169.38,169.38,169.29,169.30,20218
2018/02/27,14:40:00,169.30,169.36,169.29,169.32,24646
2018/02/27,14:41:00,169.34,169.35,169.17,169.17,103964
2018/02/27,14:42:00,169.17,169.20,169.16,169.19,81669
2018/02/27,14:43:00,169.19,169.23,169.18,169.22,25529
2018/02/27,14:44:00,169.24,169.25,169.18,169.21,22586
2018/02/27,14:45:00,169.19,169.19,169.04,169.12,31594
2018/02/27,14:46:00,169.12,169.12,168.95,169.00,87227
2018/02/27,14:47:00,169.00,169.01,168.89,168.91,100678
2018/02/27,14:48:00,168.93,168.94,168.83,168.84,66602
2018/02/27,14:49:00,168.84,168.93,168.83,168.92,61456
2018/02/27,14:50:00,168.91,168.96,168.87,168.88,64261
2018/02/27,14:51:00,168.88,168.97,168.88,168.93,29007
2018/02/27,14:52:00,168.93,169.01,168.92,169.01,61148
2018/02/27,14:53:00,169.02,169.04,168.96,168.96,79171
2018/02/27,14:54:00,168.96,168.99,168.89,168.93,74764
2018/02/27,14:55:00,168.93,168.98,168.88,168.98,28179
2018/02/27,14:56:00,168.98,169.17,168.98,169.15,73571
2018/02/27,14:57:00,169.17,169.20,169.11,169.20,50690
2018/02/27,14:58:00,169.20,169.25,169.15,169.18,41699
2018/02/27,14:59:00,169.18,169.25,169.14,169.15,27255
2018/02/27,15:00:00,169.15,169.20,169.09,169.09,30365
2018/02/27,15:01:00,169.07,169.10,168.96,169.01,47174
2018/02/27,15:02:00,169.02,169.18,169.01,169.17,34732
2018/02/27,15:03:00,169.18,169.22,169.12,169.21,24879
2018/02/27,15:04:00,169.21,169.22,169.04,169.06,49664
2018/02/27,15:05:00,169.09,169.10,168.93,168.95,66576
2018/02/27,15:06:00,168.95,168.97,168.86,168.88,75094
2018/02/27,15:07:00,168.88,168.93,168.79,168.85,117372
2018/02/27,15:08:00,168.85,168.92,168.84,168.92,98422
2018/02/27,15:09:00,168.92,168.92,168.83,168.86,20522
2018/02/27,15:10:00,168.87,168.90,168.73,168.75,99752
2018/02/27,15:11:00,168.76,168.85,168.67,168.85,131305
2018/02/27,15:12:00,168.86,168.88,168.72,168.72,35062
2018/02/27,15:13:00,168.72,168.88,168.72,168.86,101337
2018/02/27,15:14:00,168.86,168.92,168.76,168.77,63979
2018/02/27,15:15:00,168.78,168.79,168.68,168.69,33148
2018/02/27,15:16:00,168.69,168.74,168.64,168.73,43653
2018/02/27,15:17:00,168.73,168.85,168.72,168.75,73167
2018/02/27,15:18:00,168.74,168.74,168.63,168.65,45639
2018/02/27,15:19:00,168.65,168.79,168.62,168.72,57645
2018/02/27,15:20:00,168.72,168.72,168.60,168.62,26000
2018/02/27,15:21:00,168.62,168.72,168.59,168.71,126503
2018/02/27,15:22:00,168.71,168.78,168.63,168.66,84558
2018/02/27,15:23:00,168.64,168.66,168.46,168.52,125969
2018/02/27,15:24:00,168.51,168.53,168.46,168.53,32261
2018/02/27,15:25:00,168.52,168.63,168.45,168.59,157103
2018/02/27,15:26:00,168.59,168.59,168.41,168.43,83052
2018/02/27,15:27:00,168.41,168.47,168.35,168.40,172980
2018/02/27,15:28:00,168.40,168.50,168.35,168.48,119178
2018/02/27,15:29:00,168.48,168.70,168.43,168.65,353745
2018/02/27,15:30:00,168.65,168.77,168.58,168.73,100470
2018/02/27,15:31:00,168.73,168.83,168.73,168.82,88993
2018/02/27,15:32:00,168.83,168.92,168.75,168.89,132431
2018/02/27,15:33:00,168.89,168.93,168.83,168.86,88505
2018/02/27,15:34:00,168.86,168.86,168.77,168.77,59065
2018/02/27,15:35:00,168.77,168.81,168.70,168.75,59352
2018/02/27,15:36:00,168.75,168.79,168.59,168.59,67285
2018/02/27,15:37:00,168.59,168.69,168.52,168.53,54765
2018/02/27,15:38:00,168.53,168.62,168.53,168.60,114042
2018/02/27,15:39:00,168.61,168.73,168.60,168.71,86411
2018/02/27,15:40:00,168.71,168.77,168.66,168.73,61910
2018/02/27,15:41:00,168.74,168.74,168.56,168.65,55398
2018/02/27,15:42:00,168.65,168.69,168.57,168.67,148944
2018/02/27,15:43:00,168.67,168.80,168.65,168.72,43928
2018/02/27,15:44:00,168.72,168.79,168.72,168.75,120545
2018/02/27,15:45:00,168.75,168.75,168.62,168.65,221271
2018/02/27,15:46:00,168.65,168.79,168.61,168.70,92001
2018/02/27,15:47:00,168.71,168.80,168.71,168.80,169224
2018/02/27,15:48:00,168.80,168.91,168.80,168.90,242578
2018/02/27,15:49:00,168.91,168.93,168.85,168.92,501141
2018/02/27,15:50:00,168.93,169.04,168.91,169.03,290640
2018/02/27,15:51:00,169.03,169.04,168.73,168.81,165009
2018/02/27,15:52:00,168.81,168.85,168.69,168.69,87829
2018/02/27,15:53:00,168.69,168.70,168.62,168.68,87981
2018/02/27,15:54:00,168.68,168.78,168.60,168.62,159385
2018/02/27,15:55:00,168.63,168.63,168.51,168.60,118956
2018/02/27,15:56:00,168.60,168.61,168.53,168.54,118694
2018/02/27,15:57:00,168.54,168.67,168.50,168.53,727194
2018/02/27,15:58:00,168.54,168.56,168.46,168.54,202921
2018/02/27,15:59:00,168.54,168.60,168.42,168.42,475992
2018/02/27,16:00:00,168.43,168.48,168.21,168.29,897650
2018/02/28,09:31:00,169.25,169.33,169.21,169.28,91861
2018/02/28,09:32:00,169.28,169.33,169.20,169.26,110722
2018/02/28,09:33:00,169.23,169.27,169.09,169.11,86863
2018/02/28,09:34:00,169.11,169.18,169.08,169.10,61833
2018/02/28,09:35:00,169.10,169.14,169.05,169.06,53685
2018/02/28,09:36:00,169.08,169.09,168.87,168.89,152860
2018/02/28,09:37:00,168.89,168.91,168.85,168.88,95847
2018/02/28,09:38:00,168.88,168.90,168.85,168.88,125247
2018/02/28,09:39:00,168.88,168.97,168.85,168.97,39801
2018/02/28,09:40:00,168.98,168.99,168.92,168.97,51022
2018/02/28,09:41:00,168.96,168.99,168.86,168.87,60156
2018/02/28,09:42:00,168.87,168.94,168.83,168.92,79724
2018/02/28,09:43:00,168.92,168.93,168.77,168.82,42092
2018/02/28,09:44:00,168.82,168.88,168.81,168.84,60111
2018/02/28,09:45:00,168.85,168.91,168.81,168.89,32162
2018/02/28,09:46:00,168.91,168.91,168.78,168.82,57679
2018/02/28,09:47:00,168.82,168.87,168.74,168.81,76673
2018/02/28,09:48:00,168.80,168.96,168.78,168.95,134231
2018/02/28,09:49:00,168.96,169.08,168.95,169.05,164354
2018/02/28,09:50:00,169.04,169.09,169.02,169.08,92511
2018/02/28,09:51:00,169.08,169.10,169.04,169.04,51942
2018/02/28,09:52:00,169.06,169.06,168.97,169.02,51177
2018/02/28,09:53:00,169.02,169.19,169.01,169.19,103695
2018/02/28,09:54:00,169.20,169.31,169.19,169.29,110004
2018/02/28,09:55:00,169.30,169.37,169.27,169.34,141393
2018/02/28,09:56:00,169.33,169.33,169.26,169.27,79997
2018/02/28,09:57:00,169.27,169.38,169.26,169.31,96126
2018/02/28,09:58:00,169.31,169.45,169.30,169.45,107065
2018/02/28,09:59:00,169.45,169.50,169.41,169.46,90161
2018/02/28,10:00:00,169.46,169.52,169.44,169.51,74418
2018/02/28,10:01:00,169.51,169.53,169.46,169.48,82857
2018/02/28,10:02:00,169.48,169.56,169.47,169.50,53316
2018/02/28,10:03:00,169.50,169.51,169.40,169.45,53543
2018/02/28,10:04:00,169.44,169.46,169.38,169.43,48881
2018/02/28,10:05:00,169.43,169.48,169.41,169.48,44789
2018/02/28,10:06:00,169.48,169.48,169.40,169.40,160795
2018/02/28,10:07:00,169.42,169.42,169.35,169.35,57472
2018/02/28,10:08:00,169.35,169.40,169.32,169.32,62426
2018/02/28,10:09:00,169.33,169.41,169.32,169.39,33068
2018/02/28,10:10:00,169.38,169.38,169.32,169.33,8968
2018/02/28,10:11:00,169.33,169.33,169.20,169.23,65795
2018/02/28,10:12:00,169.23,169.32,169.23,169.31,48567
2018/02/28,10:13:00,169.30,169.33,169.28,169.32,24156
2018/02/28,10:14:00,169.33,169.38,169.30,169.36,14781
2018/02/28,10:15:00,169.35,169.40,169.34,169.37,102722
2018/02/28,10:16:00,169.35,169.39,169.32,169.39,23180
2018/02/28,10:17:00,169.39,169.50,169.36,169.50,39212
2018/02/28,10:18:00,169.50,169.54,169.48,169.49,47054
2018/02/28,10:19:00,169.49,169.52,169.47,169.50,81561
2018/02/28,10:20:00,169.50,169.63,169.50,169.61,395927
2018/02/28,10:21:00,169.61,169.64,169.59,169.62,83674
2018/02/28,10:22:00,169.62,169.62,169.53,169.54,47880
2018/02/28,10:23:00,169.54,169.55,169.49,169.51,110984
2018/02/28,10:24:00,169.51,169.52,169.46,169.48,42637
2018/02/28,10:25:00,169.48,169.53,169.48,169.52,38911
2018/02/28,10:26:00,169.52,169.53,169.42,169.44,169942
2018/02/28,10:27:00,169.44,169.44,169.33,169.35,105820
2018/02/28,10:28:00,169.35,169.35,169.28,169.31,29367
2018/02/28,10:29:00,169.31,169.44,169.28,169.44,44063
2018/02/28,10:30:00,169.43,169.47,169.40,169.45,46947
2018/02/28,10:31:00,169.44,169.47,169.38,169.40,43457
2018/02/28,10:32:00,169.40,169.40,169.25,169.25,81780
2018/02/28,10:33:00,169.25,169.33,169.24,169.33,75313
2018/02/28,10:34:00,169.34,169.42,169.33,169.42,26318
2018/02/28,10:35:00,169.41,169.49,169.40,169.47,53720
2018/02/28,10:36:00,169.47,169.55,169.45,169.54,38706
2018/02/28,10:37:00,169.54,169.54,169.49,169.54,27806
2018/02/28,10:38:00,169.54,169.56,169.49,169.50,31904
2018/02/28,10:39:00,169.50,169.53,169.45,169.52,82064
2018/02/28,10:40:00,169.53,169.55,169.49,169.50,25478
2018/02/28,10:41:00,169.50,169.54,169.41,169.41,32899
2018/02/28,10:42:00,169.41,169.43,169.31,169.35,42720
2018/02/28,10:43:00,169.36,169.37,169.28,169.28,26037
2018/02/28,10:44:00,169.29,169.32,169.20,169.23,45370
2018/02/28,10:45:00,169.23,169.26,169.15,169.18,93482
2018/02/28,10:46:00,169.19,169.23,169.17,169.19,72313
2018/02/28,10:47:00,169.19,169.21,169.03,169.07,95260
2018/02/28,10:48:00,169.08,169.13,169.00,169.00,94790
2018/02/28,10:49:00,169.00,169.07,168.97,169.02,120585
2018/02/28,10:50:00,169.02,169.10,169.02,169.02,61584
2018/02/28,10:51:00,169.03,169.11,168.96,168.97,135217
2018/02/28,10:52:00,168.95,168.97,168.88,168.88,83567
2018/02/28,10:53:00,168.88,168.96,168.88,168.88,67714
2018/02/28,10:54:00,168.88,168.93,168.78,168.79,83442
2018/02/28,10:55:00,168.78,168.86,168.78,168.82,48477
2018/02/28,10:56:00,168.81,168.82,168.60,168.61,107180
2018/02/28,10:57:00,168.61,168.66,168.47,168.47,153533
2018/02/28,10:58:00,168.49,168.55,168.40,168.52,179714
2018/02/28,10:59:00,168.52,168.63,168.49,168.63,176321
2018/02/28,11:00:00,168.63,168.70,168.58,168.69,182534
2018/02/28,11:01:00,168.70,168.71,168.57,168.64,87257
2018/02/28,11:02:00,168.65,168.74,168.62,168.64,344961
2018/02/28,11:03:00,168.64,168.67,168.57,168.67,65176
2018/02/28,11:04:00,168.67,168.71,168.61,168.64,37254
2018/02/28,11:05:00,168.66,168.74,168.66,168.66,75833
2018/02/28,11:06:00,168.66,168.75,168.66,168.72,41493
2018/02/28,11:07:00,168.75,168.76,168.70,168.76,55801
2018/02/28,11:08:00,168.76,168.82,168.76,168.82,57822
2018/02/28,11:09:00,168.83,168.84,168.75,168.76,41531
2018/02/28,11:10:00,168.76,168.76,168.53,168.53,107722
2018/02/28,11:11:00,168.53,168.57,168.46,168.47,120728
2018/02/28,11:12:00,168.45,168.51,168.42,168.45,109730
2018/02/28,11:13:00,168.45,168.47,168.26,168.29,130686
2018/02/28,11:14:00,168.28,168.40,168.26,168.39,339847
2018/02/28,11:15:00,168.39,168.43,168.35,168.41,102189
2018/02/28,11:16:00,168.42,168.50,168.36,168.49,43513
2018/02/28,11:17:00,168.49,168.56,168.49,168.51,93310
2018/02/28,11:18:00,168.52,168.66,168.48,168.63,97112
2018/02/28,11:19:00,168.63,168.65,168.51,168.59,65781
2018/02/28,11:20:00,168.60,168.66,168.58,168.65,29052
2018/02/28,11:21:00,168.65,168.68,168.56,168.62,64077
2018/02/28,11:22:00,168.63,168.73,168.61,168.72,103929
2018/02/28,11:23:00,168.72,168.74,168.66,168.73,82841
2018/02/28,11:24:00,168.73,168.77,168.67,168.69,37490
2018/02/28,11:25:00,168.69,168.71,168.51,168.55,65635
2018/02/28,11:26:00,168.55,168.55,168.42,168.44,113915
2018/02/28,11:27:00,168.44,168.64,168.42,168.63,83600
2018/02/28,11:28:00,168.61,168.78,168.61,168.75,94250
2018/02/28,11:29:00,168.75,168.88,168.75,168.81,136506
2018/02/28,11:30:00,168.82,168.83,168.75,168.79,70998
2018/02/28,11:31:00,168.79,168.86,168.71,168.71,41159
2018/02/28,11:32:00,168.70,168.82,168.70,168.75,25886
2018/02/28,11:33:00,168.75,168.77,168.66,168.69,40876
2018/02/28,11:34:00,168.69,168.71,168.49,168.51,83511
2018/02/28,11:35:00,168.50,168.61,168.45,168.45,106301
2018/02/28,11:36:00,168.45,168.54,168.42,168.47,118051
2018/02/28,11:37:00,168.49,168.65,168.48,168.61,113127
2018/02/28,11:38:00,168.62,168.68,168.56,168.67,22380
2018/02/28,11:39:00,168.64,168.71,168.48,168.49,109429
2018/02/28,11:40:00,168.48,168.50,168.29,168.31,178218
2018/02/28,11:41:00,168.31,168.31,168.18,168.26,134885
2018/02/28,11:42:00,168.26,168.37,168.21,168.37,64479
2018/02/28,11:43:00,168.35,168.39,168.16,168.17,97769
2018/02/28,11:44:00,168.16,168.35,168.16,168.29,118009
2018/02/28,11:45:00,168.29,168.41,168.28,168.33,36444
2018/02/28,11:46:00,168.33,168.36,168.21,168.33,48970
2018/02/28,11:47:00,168.33,168.35,168.17,168.19,32091
2018/02/28,11:48:00,168.19,168.21,167.99,168.07,135731
2018/02/28,11:49:00,168.07,168.07,167.92,168.02,282098
2018/02/28,11:50:00,168.04,168.23,168.04,168.18,84149
2018/02/28,11:51:00,168.18,168.31,168.18,168.29,82054
2018/02/28,11:52:00,168.29,168.30,168.21,168.23,57569
2018/02/28,11:53:00,168.22,168.26,168.16,168.18,67111
2018/02/28,11:54:00,168.17,168.21,168.14,168.18,26624
2018/02/28,11:55:00,168.21,168.32,168.21,168.30,34326
2018/02/28,11:56:00,168.31,168.39,168.27,168.39,47001
2018/02/28,11:57:00,168.38,168.44,168.38,168.40,48872
2018/02/28,11:58:00,168.42,168.48,168.42,168.44,32217
2018/02/28,11:59:00,168.44,168.45,168.39,168.41,16079
2018/02/28,12:00:00,168.42,168.54,168.42,168.54,44838
2018/02/28,12:01:00,168.54,168.57,168.49,168.53,36517
2018/02/28,12:02:00,168.53,168.64,168.53,168.62,63751
2018/02/28,12:03:00,168.62,168.65,168.58,168.60,33640
2018/02/28,12:04:00,168.58,168.61,168.51,168.51,29447
2018/02/28,12:05:00,168.50,168.55,168.48,168.48,25844
2018/02/28,12:06:00,168.48,168.49,168.41,168.49,42578
2018/02/28,12:07:00,168.49,168.53,168.46,168.52,36767
2018/02/28,12:08:00,168.53,168.59,168.51,168.56,88133
2018/02/28,12:09:00,168.56,168.67,168.55,168.66,43387
2018/02/28,12:10:00,168.66,168.70,168.62,168.67,53353
2018/02/28,12:11:00,168.67,168.67,168.60,168.60,26865
2018/02/28,12:12:00,168.60,168.63,168.56,168.59,25326
2018/02/28,12:13:00,168.58,168.64,168.58,168.62,16115
2018/02/28,12:14:00,168.62,168.63,168.55,168.56,19795
2018/02/28,12:15:00,168.56,168.57,168.49,168.56,48539
2018/02/28,12:16:00,168.56,168.62,168.56,168.57,13113
2018/02/28,12:17:00,168.56,168.63,168.55,168.59,14563
2018/02/28,12:18:00,168.60,168.60,168.48,168.49,15924
2018/02/28,12:19:00,168.49,168.59,168.47,168.55,37600
2018/02/28,12:20:00,168.54,168.55,168.44,168.47,24778
2018/02/28,12:21:00,168.45,168.45,168.38,168.41,62811
2018/02/28,12:22:00,168.41,168.49,168.40,168.46,31259
2018/02/28,12:23:00,168.46,168.46,168.34,168.37,33925
2018/02/28,12:24:00,168.37,168.40,168.31,168.39,48948
2018/02/28,12:25:00,168.39,168.44,168.32,168.44,20262
2018/02/28,12:26:00,168.44,168.56,168.44,168.55,50213
2018/02/28,12:27:00,168.55,168.59,168.51,168.57,17409
2018/02/28,12:28:00,168.56,168.59,168.49,168.49,19501
2018/02/28,12:29:00,168.49,168.56,168.44,168.53,40355
2018/02/28,12:30:00,168.52,168.57,168.42,168.46,30151
2018/02/28,12:31:00,168.46,168.46,168.35,168.37,52593
2018/02/28,12:32:00,168.36,168.40,168.30,168.36,26406
2018/02/28,12:33:00,168.36,168.43,168.34,168.43,8830
2018/02/28,12:34:00,168.42,168.52,168.40,168.50,41380
2018/02/28,12:35:00,168.50,168.56,168.48,168.50,47160
2018/02/28,12:36:00,168.50,168.52,168.47,168.47,18828
2018/02/28,12:37:00,168.48,168.58,168.40,168.58,34711
2018/02/28,12:38:00,168.57,168.64,168.54,168.61,30374
2018/02/28,12:39:00,168.61,168.68,168.60,168.67,23035
2018/02/28,12:40:00,168.67,168.76,168.65,168.72,115553
2018/02/28,12:41:00,168.72,168.73,168.61,168.63,105169
2018/02/28,12:42:00,168.64,168.74,168.64,168.74,19368
2018/02/28,12:43:00,168.74,168.74,168.68,168.68,8988
2018/02/28,12:44:00,168.68,168.80,168.68,168.78,105340
2018/02/28,12:45:00,168.78,168.78,168.74,168.76,40373
2018/02/28,12:46:00,168.76,168.80,168.72,168.75,87399
2018/02/28,12:47:00,168.74,168.89,168.74,168.88,83903
2018/02/28,12:48:00,168.88,168.99,168.82,168.98,102593
2018/02/28,12:49:00,168.98,169.08,168.97,169.05,164615
2018/02/28,12:50:00,169.05,169.17,169.05,169.14,250963
2018/02/28,12:51:00,169.14,169.14,169.05,169.11,59715
2018/02/28,12:52:00,169.11,169.13,169.04,169.05,31586
2018/02/28,12:53:00,169.06,169.07,169.04,169.04,27376
2018/02/28,12:54:00,169.03,169.09,168.99,169.05,74745
2018/02/28,12:55:00,169.05,169.14,169.04,169.13,29487
2018/02/28,12:56:00,169.13,169.20,169.13,169.18,44269
2018/02/28,12:57:00,169.18,169.23,169.12,169.14,112156
2018/02/28,12:58:00,169.15,169.17,169.12,169.15,33189
2018/02/28,12:59:00,169.15,169.20,169.14,169.15,38379
2018/02/28,13:00:00,169.16,169.16,169.08,169.12,60627
2018/02/28,13:01:00,169.10,169.11,169.03,169.09,41621
2018/02/28,13:02:00,169.10,169.12,169.08,169.11,16413
2018/02/28,13:03:00,169.11,169.12,169.05,169.05,13662
2018/02/28,13:04:00,169.06,169.08,169.00,169.02,139002
2018/02/28,13:05:00,169.03,169.03,168.98,169.00,39871
2018/02/28,13:06:00,168.99,169.02,168.94,169.00,30247
2018/02/28,13:07:00,169.00,169.13,169.00,169.13,42313
2018/02/28,13:08:00,169.12,169.14,169.07,169.10,21955
2018/02/28,13:09:00,169.10,169.13,169.09,169.09,12307
2018/02/28,13:10:00,169.09,169.13,169.09,169.10,14204
2018/02/28,13:11:00,169.11,169.15,169.10,169.10,11882
2018/02/28,13:12:00,169.10,169.24,169.06,169.21,151041
2018/02/28,13:13:00,169.21,169.22,169.12,169.14,36761
2018/02/28,13:14:00,169.13,169.18,169.11,169.17,21843
2018/02/28,13:15:00,169.17,169.17,169.03,169.04,132456
2018/02/28,13:16:00,169.04,169.09,169.03,169.04,30192
2018/02/28,13:17:00,169.05,169.07,168.99,169.00,195072
2018/02/28,13:18:00,169.00,169.05,168.98,168.99,21098
2018/02/28,13:19:00,169.00,169.08,168.99,169.07,22125
2018/02/28,13:20:00,169.06,169.15,169.04,169.14,22659
2018/02/28,13:21:00,169.14,169.16,169.06,169.07,20704
2018/02/28,13:22:00,169.08,169.17,169.08,169.17,21077
2018/02/28,13:23:00,169.17,169.20,169.12,169.18,19832
2018/02/28,13:24:00,169.18,169.21,169.13,169.18,19104
2018/02/28,13:25:00,169.18,169.29,169.17,169.29,42957
2018/02/28,13:26:00,169.29,169.33,169.22,169.33,87656
2018/02/28,13:27:00,169.32,169.32,169.24,169.25,36588
2018/02/28,13:28:00,169.24,169.26,169.18,169.18,20088
2018/02/28,13:29:00,169.20,169.20,169.15,169.17,28183
2018/02/28,13:30:00,169.17,169.35,169.15,169.29,67456
2018/02/28,13:31:00,169.28,169.36,169.28,169.33,27293
2018/02/28,13:32:00,169.33,169.33,169.25,169.27,15400
2018/02/28,13:33:00,169.28,169.30,169.17,169.19,121145
2018/02/28,13:34:00,169.20,169.35,169.20,169.31,49842
2018/02/28,13:35:00,169.33,169.33,169.25,169.33,10824
2018/02/28,13:36:00,169.34,169.34,169.28,169.30,53861
2018/02/28,13:37:00,169.30,169.32,169.24,169.24,69814
2018/02/28,13:38:00,169.24,169.39,169.24,169.36,118256
2018/02/28,13:39:00,169.38,169.40,169.32,169.32,37235
2018/02/28,13:40:00,169.32,169.35,169.30,169.33,49935
2018/02/28,13:41:00,169.33,169.35,169.30,169.32,113377
2018/02/28,13:42:00,169.32,169.40,169.32,169.40,140644
2018/02/28,13:43:00,169.40,169.42,169.36,169.42,48553
2018/02/28,13:44:00,169.42,169.44,169.40,169.42,114638
2018/02/28,13:45:00,169.42,169.42,169.32,169.33,20584
2018/02/28,13:46:00,169.34,169.42,169.34,169.39,283197
2018/02/28,13:47:00,169.39,169.42,169.37,169.39,94373
2018/02/28,13:48:00,169.39,169.39,169.28,169.31,121045
2018/02/28,13:49:00,169.29,169.30,169.21,169.21,68252
2018/02/28,13:50:00,169.21,169.24,169.19,169.20,65380
2018/02/28,13:51:00,169.21,169.21,169.08,169.11,85813
2018/02/28,13:52:00,169.13,169.20,169.11,169.17,51891
2018/02/28,13:53:00,169.18,169.21,169.17,169.21,14897
2018/02/28,13:54:00,169.21,169.34,169.20,169.32,81303
2018/02/28,13:55:00,169.30,169.39,169.29,169.37,101660
2018/02/28,13:56:00,169.36,169.49,169.36,169.48,67284
2018/02/28,13:57:00,169.46,169.51,169.45,169.48,35792
2018/02/28,13:58:00,169.48,169.55,169.46,169.55,102497
2018/02/28,13:59:00,169.56,169.58,169.54,169.57,24643
2018/02/28,14:00:00,169.57,169.63,169.55,169.61,69870
2018/02/28,14:01:00,169.61,169.78,169.59,169.74,144245
2018/02/28,14:02:00,169.74,169.80,169.71,169.74,101697
2018/02/28,14:03:00,169.74,169.78,169.70,169.73,72568
2018/02/28,14:04:00,169.72,169.74,169.69,169.70,38557
2018/02/28,14:05:00,169.70,169.70,169.63,169.64,46499
2018/02/28,14:06:00,169.66,169.72,169.60,169.61,47149
2018/02/28,14:07:00,169.64,169.65,169.61,169.65,38415
2018/02/28,14:08:00,169.65,169.67,169.63,169.67,27342
2018/02/28,14:09:00,169.67,169.67,169.57,169.61,38783
2018/02/28,14:10:00,169.61,169.65,169.59,169.62,27801
2018/02/28,14:11:00,169.62,169.69,169.60,169.67,35469
2018/02/28,14:12:00,169.67,169.70,169.59,169.61,55563
2018/02/28,14:13:00,169.60,169.61,169.50,169.51,24226
2018/02/28,14:14:00,169.51,169.59,169.51,169.54,23519
2018/02/28,14:15:00,169.54,169.58,169.51,169.54,23267
2018/02/28,14:16:00,169.54,169.65,169.54,169.64,23487
2018/02/28,14:17:00,169.64,169.65,169.56,169.60,17650
2018/02/28,14:18:00,169.61,169.63,169.55,169.59,15889
2018/02/28,14:19:00,169.63,169.64,169.60,169.62,14404
2018/02/28,14:20:00,169.61,169.63,169.58,169.63,38155
2018/02/28,14:21:00,169.64,169.67,169.60,169.64,27056
2018/02/28,14:22:00,169.64,169.66,169.59,169.62,21202
2018/02/28,14:23:00,169.63,169.67,169.60,169.61,34743
2018/02/28,14:24:00,169.62,169.64,169.60,169.61,24609
2018/02/28,14:25:00,169.61,169.66,169.58,169.61,47334
2018/02/28,14:26:00,169.61,169.62,169.57,169.58,31273
2018/02/28,14:27:00,169.57,169.67,169.55,169.65,150210
2018/02/28,14:28:00,169.66,169.67,169.62,169.63,161087
2018/02/28,14:29:00,169.63,169.63,169.55,169.62,30208
2018/02/28,14:30:00,169.61,169.61,169.50,169.51,182769
2018/02/28,14:31:00,169.50,169.52,169.40,169.47,209832
2018/02/28,14:32:00,169.48,169.50,169.36,169.36,127476
2018/02/28,14:33:00,169.37,169.46,169.37,169.39,71307
2018/02/28,14:34:00,169.39,169.39,169.34,169.39,37791
2018/02/28,14:35:00,169.41,169.41,169.21,169.28,119289
2018/02/28,14:36:00,169.27,169.32,169.21,169.29,112334
2018/02/28,14:37:00,169.31,169.37,169.30,169.34,53955
2018/02/28,14:38:00,169.36,169.41,169.36,169.38,85172
2018/02/28,14:39:00,169.37,169.38,169.21,169.22,61932
2018/02/28,14:40:00,169.23,169.28,169.11,169.15,264171
2018/02/28,14:41:00,169.15,169.18,169.10,169.18,233425
2018/02/28,14:42:00,169.18,169.21,169.12,169.17,149565
2018/02/28,14:43:00,169.16,169.24,169.10,169.12,49542
2018/02/28,14:44:00,169.10,169.17,169.04,169.17,78190
2018/02/28,14:45:00,169.17,169.18,168.97,168.98,67773
2018/02/28,14:46:00,168.97,169.00,168.86,168.89,134426
2018/02/28,14:47:00,168.90,169.02,168.90,169.02,101976
2018/02/28,14:48:00,169.02,169.05,168.97,169.01,42990
2018/02/28,14:49:00,169.01,169.01,168.85,168.87,84714
2018/02/28,14:50:00,168.90,168.97,168.87,168.95,53874
2018/02/28,14:51:00,168.94,168.95,168.75,168.77,76720
2018/02/28,14:52:00,168.77,168.84,168.72,168.74,85569
2018/02/28,14:53:00,168.75,168.82,168.68,168.74,189393
2018/02/28,14:54:00,168.74,168.82,168.73,168.74,124870
2018/02/28,14:55:00,168.74,168.87,168.70,168.84,79020
2018/02/28,14:56:00,168.84,168.89,168.83,168.85,55446
2018/02/28,14:57:00,168.84,168.85,168.70,168.74,76300
2018/02/28,14:58:00,168.74,168.78,168.67,168.77,72034
2018/02/28,14:59:00,168.77,168.77,168.62,168.68,120395
2018/02/28,15:00:00,168.66,168.66,168.54,168.63,81697
2018/02/28,15:01:00,168.63,168.74,168.63,168.66,263591
2018/02/28,15:02:00,168.66,168.72,168.62,168.65,62948
2018/02/28,15:03:00,168.63,168.63,168.41,168.45,301657
2018/02/28,15:04:00,168.45,168.51,168.31,168.37,276899
2018/02/28,15:05:00,168.36,168.38,168.21,168.37,319561
2018/02/28,15:06:00,168.37,168.42,168.32,168.41,132724
2018/02/28,15:07:00,168.41,168.43,168.32,168.36,58194
2018/02/28,15:08:00,168.35,168.35,168.17,168.28,179515
2018/02/28,15:09:00,168.28,168.41,168.25,168.38,135211
2018/02/28,15:10:00,168.39,168.45,168.35,168.44,96353
2018/02/28,15:11:00,168.43,168.53,168.41,168.44,152246
2018/02/28,15:12:00,168.43,168.44,168.25,168.27,98876
2018/02/28,15:13:00,168.29,168.35,168.24,168.27,123871
2018/02/28,15:14:00,168.26,168.30,168.21,168.28,86843
2018/02/28,15:15:00,168.30,168.47,168.27,168.45,51531
2018/02/28,15:16:00,168.45,168.45,168.25,168.30,113733
2018/02/28,15:17:00,168.30,168.36,168.21,168.29,94474
2018/02/28,15:18:00,168.28,168.35,168.19,168.31,133040
2018/02/28,15:19:00,168.31,168.42,168.31,168.40,538769
2018/02/28,15:20:00,168.40,168.43,168.30,168.32,50462
2018/02/28,15:21:00,168.32,168.32,168.20,168.28,101198
2018/02/28,15:22:00,168.28,168.35,168.21,168.22,56851
2018/02/28,15:23:00,168.23,168.28,168.13,168.24,157065
2018/02/28,15:24:00,168.24,168.24,168.10,168.15,211855
2018/02/28,15:25:00,168.15,168.21,168.02,168.19,146919
2018/02/28,15:26:00,168.19,168.21,167.97,168.04,128072
2018/02/28,15:27:00,168.05,168.19,168.04,168.12,95078
2018/02/28,15:28:00,168.12,168.20,168.07,168.15,145739
2018/02/28,15:29:00,168.15,168.32,168.15,168.28,96421
2018/02/28,15:30:00,168.30,168.37,168.26,168.31,95502
2018/02/28,15:31:00,168.31,168.39,168.26,168.26,79193
2018/02/28,15:32:00,168.26,168.37,168.20,168.26,54322
2018/02/28,15:33:00,168.28,168.38,168.20,168.20,143647
2018/02/28,15:34:00,168.21,168.29,168.06,168.09,272666
2018/02/28,15:35:00,168.09,168.19,168.07,168.10,35455
2018/02/28,15:36:00,168.09,168.14,168.00,168.06,154741
2018/02/28,15:37:00,168.07,168.30,168.07,168.30,110198
2018/02/28,15:38:00,168.30,168.30,168.17,168.24,61662
2018/02/28,15:39:00,168.24,168.34,168.23,168.34,148730
2018/02/28,15:40:00,168.35,168.48,168.28,168.48,154940
2018/02/28,15:41:00,168.48,168.49,168.37,168.39,1089043
2018/02/28,15:42:00,168.39,168.45,168.35,168.38,48427
2018/02/28,15:43:00,168.38,168.39,168.20,168.21,50107
2018/02/28,15:44:00,168.21,168.26,168.15,168.25,80667
2018/02/28,15:45:00,168.25,168.27,168.19,168.22,144769
2018/02/28,15:46:00,168.21,168.21,167.63,167.64,948250
2018/02/28,15:47:00,167.71,167.81,167.65,167.72,541704
2018/02/28,15:48:00,167.72,167.85,167.67,167.83,317108
2018/02/28,15:49:00,167.84,167.91,167.64,167.66,166288
2018/02/28,15:50:00,167.65,167.69,167.58,167.64,170504
2018/02/28,15:51:00,167.63,167.63,167.29,167.42,466930
2018/02/28,15:52:00,167.44,167.47,167.26,167.46,227365
2018/02/28,15:53:00,167.46,167.48,167.26,167.35,121504
2018/02/28,15:54:00,167.36,167.41,167.28,167.32,154572
2018/02/28,15:55:00,167.32,167.40,167.26,167.26,146275
2018/02/28,15:56:00,167.26,167.56,167.25,167.56,714055
2018/02/28,15:57:00,167.56,167.58,167.37,167.50,272236
2018/02/28,15:58:00,167.50,167.52,167.37,167.40,611909
2018/02/28,15:59:00,167.40,167.44,167.29,167.32,497976
2018/02/28,16:00:00,167.33,167.45,167.12,167.21,1568659
2018/03/01,09:31:00,167.29,167.41,167.20,167.33,246168
2018/03/01,09:32:00,167.31,167.76,167.31,167.76,183750
2018/03/01,09:33:00,167.79,167.86,167.69,167.81,154545
2018/03/01,09:34:00,167.81,167.85,167.51,167.55,190312
2018/03/01,09:35:00,167.54,167.73,167.54,167.59,95101
2018/03/01,09:36:00,167.58,167.63,167.21,167.22,102914
2018/03/01,09:37:00,167.22,167.25,167.04,167.17,215373
2018/03/01,09:38:00,167.18,167.19,167.02,167.05,83208
2018/03/01,09:39:00,167.05,167.16,166.90,166.93,254747
2018/03/01,09:40:00,166.95,167.17,166.93,167.05,105596
2018/03/01,09:41:00,167.04,167.04,166.78,166.95,420857
2018/03/01,09:42:00,166.94,166.96,166.71,166.76,502135
2018/03/01,09:43:00,166.78,166.86,166.54,166.61,305000
2018/03/01,09:44:00,166.61,166.61,166.28,166.38,287939
2018/03/01,09:45:00,166.36,166.37,166.07,166.14,263451
2018/03/01,09:46:00,166.16,166.46,166.14,166.46,322496
2018/03/01,09:47:00,166.46,166.53,166.27,166.50,313251
2018/03/01,09:48:00,166.49,166.52,166.24,166.34,233562
2018/03/01,09:49:00,166.33,166.57,166.30,166.54,258736
2018/03/01,09:50:00,166.55,166.55,166.37,166.42,224915
2018/03/01,09:51:00,166.42,166.60,166.41,166.60,442878
2018/03/01,09:52:00,166.60,166.63,166.41,166.45,221669
2018/03/01,09:53:00,166.43,166.43,166.19,166.38,145829
2018/03/01,09:54:00,166.37,166.52,166.00,166.06,437361
2018/03/01,09:55:00,166.06,166.10,165.81,165.82,357892
2018/03/01,09:56:00,165.82,166.01,165.73,165.90,358836
2018/03/01,09:57:00,165.90,165.97,165.73,165.82,173370
2018/03/01,09:58:00,165.81,166.13,165.72,166.10,468671
2018/03/01,09:59:00,166.09,166.12,165.86,165.87,164624
2018/03/01,10:00:00,165.85,166.05,165.85,165.88,118224
2018/03/01,10:01:00,165.88,166.24,165.61,166.21,425719
2018/03/01,10:02:00,166.21,166.29,166.04,166.06,234027
2018/03/01,10:03:00,166.06,166.35,166.06,166.33,130243
2018/03/01,10:04:00,166.33,166.60,166.26,166.56,291532
2018/03/01,10:05:00,166.56,166.78,166.50,166.73,534591
2018/03/01,10:06:00,166.75,166.79,166.59,166.75,321080
2018/03/01,10:07:00,166.75,166.94,166.72,166.89,272498
2018/03/01,10:08:00,166.89,167.00,166.81,166.81,459116
2018/03/01,10:09:00,166.81,166.88,166.76,166.81,376744
2018/03/01,10:10:00,166.81,166.84,166.74,166.74,98210
2018/03/01,10:11:00,166.73,166.74,166.56,166.59,186457
2018/03/01,10:12:00,166.59,166.68,166.43,166.44,170013
2018/03/01,10:13:00,166.44,166.45,166.22,166.28,307614
2018/03/01,10:14:00,166.28,166.51,166.28,166.50,136311
2018/03/01,10:15:00,166.50,166.65,166.33,166.62,1194384
2018/03/01,10:16:00,166.60,166.74,166.48,166.49,131841
2018/03/01,10:17:00,166.48,166.57,166.31,166.44,112762
2018/03/01,10:18:00,166.44,166.85,166.42,166.83,183295
2018/03/01,10:19:00,166.84,166.95,166.74,166.89,206230
2018/03/01,10:20:00,166.89,166.91,166.66,166.79,90399
2018/03/01,10:21:00,166.74,166.76,166.62,166.67,102249
2018/03/01,10:22:00,166.67,166.68,166.51,166.57,69436
2018/03/01,10:23:00,166.54,166.74,166.51,166.73,82051
2018/03/01,10:24:00,166.72,166.76,166.58,166.70,102127
2018/03/01,10:25:00,166.70,166.79,166.48,166.78,154571
2018/03/01,10:26:00,166.78,166.78,166.55,166.61,98775
2018/03/01,10:27:00,166.61,166.98,166.54,166.97,1345743
2018/03/01,10:28:00,166.99,167.28,166.97,167.22,224156
2018/03/01,10:29:00,167.23,167.25,167.10,167.13,79572
2018/03/01,10:30:00,167.13,167.32,167.13,167.31,131423
2018/03/01,10:31:00,167.31,167.42,167.25,167.36,112457
2018/03/01,10:32:00,167.36,167.37,167.15,167.22,143753
2018/03/01,10:33:00,167.22,167.48,167.14,167.48,201313
2018/03/01,10:34:00,167.48,167.65,167.42,167.63,125320
2018/03/01,10:35:00,167.63,167.75,167.50,167.74,218598
2018/03/01,10:36:00,167.77,167.99,167.70,167.99,392702
2018/03/01,10:37:00,167.99,168.07,167.75,167.79,391268
2018/03/01,10:38:00,167.79,167.86,167.70,167.74,151585
2018/03/01,10:39:00,167.74,167.74,167.57,167.60,246770
2018/03/01,10:40:00,167.61,167.74,167.58,167.67,132088
2018/03/01,10:41:00,167.67,167.78,167.65,167.74,111065
2018/03/01,10:42:00,167.74,167.79,167.70,167.72,129493
2018/03/01,10:43:00,167.72,167.75,167.64,167.64,113340
2018/03/01,10:44:00,167.64,167.65,167.36,167.38,282578
2018/03/01,10:45:00,167.39,167.45,167.30,167.42,221707
2018/03/01,10:46:00,167.43,167.48,167.37,167.44,84848
2018/03/01,10:47:00,167.44,167.60,167.44,167.50,132033
2018/03/01,10:48:00,167.50,167.50,167.08,167.14,147540
2018/03/01,10:49:00,167.14,167.20,167.07,167.19,335358
2018/03/01,10:50:00,167.19,167.29,167.18,167.24,118710
2018/03/01,10:51:00,167.24,167.25,166.97,167.01,158842
2018/03/01,10:52:00,167.02,167.12,166.97,166.97,84760
2018/03/01,10:53:00,166.98,167.15,166.97,167.06,92100
2018/03/01,10:54:00,167.04,167.18,166.99,167.17,60515
2018/03/01,10:55:00,167.16,167.23,167.12,167.14,104231
2018/03/01,10:56:00,167.14,167.20,166.93,166.95,89679
2018/03/01,10:57:00,166.92,166.97,166.82,166.90,85283
2018/03/01,10:58:00,166.90,166.90,166.73,166.74,148665
2018/03/01,10:59:00,166.74,166.82,166.68,166.72,98080
2018/03/01,11:00:00,166.71,166.71,166.41,166.58,658189
2018/03/01,11:01:00,166.57,166.71,166.47,166.65,285073
2018/03/01,11:02:00,166.65,166.75,166.63,166.73,164679
2018/03/01,11:03:00,166.74,166.77,166.46,166.49,178173
2018/03/01,11:04:00,166.49,166.64,166.49,166.63,32941
2018/03/01,11:05:00,166.63,166.80,166.56,166.78,76370
2018/03/01,11:06:00,166.78,166.89,166.74,166.89,54813
2018/03/01,11:07:00,166.87,166.96,166.82,166.93,74791
2018/03/01,11:08:00,166.93,167.07,166.87,167.07,87391
2018/03/01,11:09:00,167.07,167.08,166.87,166.89,72430
2018/03/01,11:10:00,166.90,167.02,166.87,166.97,45362
2018/03/01,11:11:00,166.97,166.98,166.73,166.75,76505
2018/03/01,11:12:00,166.76,166.78,166.63,166.73,163985
2018/03/01,11:13:00,166.73,166.77,166.52,166.55,60143
2018/03/01,11:14:00,166.55,166.77,166.55,166.66,82626
2018/03/01,11:15:00,166.66,166.82,166.57,166.82,54426
2018/03/01,11:16:00,166.82,167.03,166.81,167.03,83888
2018/03/01,11:17:00,167.03,167.06,166.93,166.96,89811
2018/03/01,11:18:00,166.92,166.95,166.83,166.86,36226
2018/03/01,11:19:00,166.86,167.05,166.85,166.93,77764
2018/03/01,11:20:00,166.93,167.18,166.87,167.15,114351
2018/03/01,11:21:00,167.14,167.24,167.09,167.20,48284
2018/03/01,11:22:00,167.20,167.22,167.01,167.12,100429
2018/03/01,11:23:00,167.14,167.21,167.07,167.13,61162
2018/03/01,11:24:00,167.11,167.18,167.04,167.11,21603
2018/03/01,11:25:00,167.11,167.13,166.92,166.95,49714
2018/03/01,11:26:00,166.95,167.01,166.83,166.87,53311
2018/03/01,11:27:00,166.87,166.87,166.66,166.73,135941
2018/03/01,11:28:00,166.73,166.81,166.56,166.57,102725
2018/03/01,11:29:00,166.55,166.60,166.49,166.54,96239
2018/03/01,11:30:00,166.56,166.65,166.46,166.65,127912
2018/03/01,11:31:00,166.65,166.68,166.56,166.65,123335
2018/03/01,11:32:00,166.65,166.77,166.62,166.67,65945
2018/03/01,11:33:00,166.65,166.77,166.60,166.73,75020
2018/03/01,11:34:00,166.73,166.78,166.69,166.77,58368
2018/03/01,11:35:00,166.77,166.92,166.74,166.88,73898
2018/03/01,11:36:00,166.88,167.01,166.83,166.94,147639
2018/03/01,11:37:00,166.95,166.98,166.76,166.82,46281
2018/03/01,11:38:00,166.82,166.98,166.80,166.95,40911
2018/03/01,11:39:00,166.95,167.05,166.90,166.93,32381
2018/03/01,11:40:00,166.93,166.98,166.85,166.94,30590
2018/03/01,11:41:00,166.96,167.01,166.85,166.85,23117
2018/03/01,11:42:00,166.86,167.00,166.85,166.94,46771
2018/03/01,11:43:00,166.93,166.97,166.82,166.95,48703
2018/03/01,11:44:00,166.95,167.21,166.95,167.20,104786
2018/03/01,11:45:00,167.20,167.22,167.14,167.16,68603
2018/03/01,11:46:00,167.16,167.24,167.16,167.22,99359
2018/03/01,11:47:00,167.23,167.33,167.23,167.31,174168
2018/03/01,11:48:00,167.31,167.33,167.20,167.23,121788
2018/03/01,11:49:00,167.21,167.30,167.16,167.30,122742
2018/03/01,11:50:00,167.27,167.29,167.09,167.09,54225
2018/03/01,11:51:00,167.09,167.15,167.06,167.15,60112
2018/03/01,11:52:00,167.15,167.24,167.08,167.24,101391
2018/03/01,11:53:00,167.24,167.32,167.20,167.29,45632
2018/03/01,11:54:00,167.29,167.32,167.21,167.27,36518
2018/03/01,11:55:00,167.27,167.47,167.27,167.44,72265
2018/03/01,11:56:00,167.45,167.50,167.35,167.39,62733
2018/03/01,11:57:00,167.38,167.47,167.35,167.40,168620
2018/03/01,11:58:00,167.39,167.48,167.34,167.35,20148
2018/03/01,11:59:00,167.36,167.37,167.21,167.21,75611
2018/03/01,12:00:00,167.22,167.35,167.19,167.22,72211
2018/03/01,12:01:00,167.22,167.28,167.18,167.19,51734
2018/03/01,12:02:00,167.19,167.21,167.11,167.19,37259
2018/03/01,12:03:00,167.17,167.19,166.84,166.87,228768
2018/03/01,12:04:00,166.87,166.90,166.66,166.74,122679
2018/03/01,12:05:00,166.74,166.83,166.68,166.73,100203
2018/03/01,12:06:00,166.71,166.82,166.68,166.68,79466
2018/03/01,12:07:00,166.68,166.82,166.61,166.67,46378
2018/03/01,12:08:00,166.65,166.77,166.63,166.72,38870
2018/03/01,12:09:00,166.72,166.79,166.57,166.61,186060
2018/03/01,12:10:00,166.60,166.74,166.52,166.74,71490
2018/03/01,12:11:00,166.74,166.75,166.64,166.74,107766
2018/03/01,12:12:00,166.73,166.81,166.73,166.77,53196
2018/03/01,12:13:00,166.77,166.78,166.68,166.77,40172
2018/03/01,12:14:00,166.77,166.84,166.66,166.74,59729
2018/03/01,12:15:00,166.74,166.78,166.66,166.66,17513
2018/03/01,12:16:00,166.65,166.65,166.46,166.47,118178
2018/03/01,12:17:00,166.47,166.53,166.43,166.53,98111
2018/03/01,12:18:00,166.54,166.59,166.42,166.46,58245
2018/03/01,12:19:00,166.46,166.59,166.43,166.48,45280
2018/03/01,12:20:00,166.48,166.50,166.32,166.33,142999
2018/03/01,12:21:00,166.32,166.32,166.13,166.17,92439
2018/03/01,12:22:00,166.17,166.26,166.16,166.18,133217
2018/03/01,12:23:00,166.17,166.31,166.17,166.31,23510
2018/03/01,12:24:00,166.31,166.44,166.30,166.36,86482
2018/03/01,12:25:00,166.36,166.40,166.23,166.25,53833
2018/03/01,12:26:00,166.25,166.25,166.12,166.15,88520
2018/03/01,12:27:00,166.16,166.36,166.16,166.34,29216
2018/03/01,12:28:00,166.34,166.38,166.16,166.19,135721
2018/03/01,12:29:00,166.18,166.27,166.16,166.21,52705
2018/03/01,12:30:00,166.21,166.32,166.06,166.27,220706
2018/03/01,12:31:00,166.27,166.27,166.00,166.03,149648
2018/03/01,12:32:00,166.02,166.02,165.75,165.84,232045
2018/03/01,12:33:00,165.84,166.02,165.79,165.83,110361
2018/03/01,12:34:00,165.83,165.97,165.78,165.95,101253
2018/03/01,12:35:00,165.92,165.97,165.82,165.91,50018
2018/03/01,12:36:00,165.91,166.08,165.89,166.06,67888
2018/03/01,12:37:00,166.06,166.10,165.99,166.05,64444
2018/03/01,12:38:00,166.06,166.11,165.94,165.95,89478
2018/03/01,12:39:00,165.94,166.01,165.86,165.91,481534
2018/03/01,12:40:00,165.91,166.03,165.89,166.01,35321
2018/03/01,12:41:00,166.01,166.07,165.81,165.81,71502
2018/03/01,12:42:00,165.81,166.00,165.81,165.96,74606
2018/03/01,12:43:00,165.94,166.25,165.94,166.22,79347
2018/03/01,12:44:00,166.22,166.27,166.14,166.24,51503
2018/03/01,12:45:00,166.25,166.31,166.15,166.22,87896
2018/03/01,12:46:00,166.22,166.23,166.00,166.03,78943
2018/03/01,12:47:00,166.03,166.07,165.90,165.91,74918
2018/03/01,12:48:00,165.93,166.17,165.93,166.14,30258
2018/03/01,12:49:00,166.13,166.20,166.07,166.12,44907
2018/03/01,12:50:00,166.15,166.37,166.14,166.37,65831
2018/03/01,12:51:00,166.37,166.39,166.25,166.29,93708
2018/03/01,12:52:00,166.30,166.30,166.03,166.05,225164
2018/03/01,12:53:00,166.05,166.16,166.02,166.04,34319
2018/03/01,12:54:00,166.02,166.17,165.96,166.17,38822
2018/03/01,12:55:00,166.17,166.23,166.15,166.15,37288
2018/03/01,12:56:00,166.21,166.21,165.97,165.98,118455
2018/03/01,12:57:00,166.00,166.01,165.90,165.92,69068
2018/03/01,12:58:00,165.92,166.17,165.92,166.14,80034
2018/03/01,12:59:00,166.14,166.14,165.91,165.94,52771
2018/03/01,13:00:00,165.90,166.03,165.81,165.88,115497
2018/03/01,13:01:00,165.85,165.85,165.31,165.39,551269
2018/03/01,13:02:00,165.43,165.48,165.14,165.25,429592
2018/03/01,13:03:00,165.25,165.34,165.23,165.30,163131
2018/03/01,13:04:00,165.29,165.30,165.06,165.09,309202
2018/03/01,13:05:00,165.10,165.15,165.01,165.04,337327
2018/03/01,13:06:00,165.04,165.06,164.85,164.91,180138
2018/03/01,13:07:00,164.90,164.94,164.69,164.82,280857
2018/03/01,13:08:00,164.81,165.12,164.80,165.09,162266
2018/03/01,13:09:00,165.09,165.17,164.95,165.06,147128
2018/03/01,13:10:00,165.05,165.07,164.87,165.00,239526
2018/03/01,13:11:00,164.97,165.02,164.79,165.01,103221
2018/03/01,13:12:00,165.01,165.05,164.82,164.99,184729
2018/03/01,13:13:00,164.99,165.28,164.95,165.17,170007
2018/03/01,13:14:00,165.17,165.30,165.11,165.25,180127
2018/03/01,13:15:00,165.23,165.38,165.06,165.34,195131
2018/03/01,13:16:00,165.30,165.33,165.16,165.33,84840
2018/03/01,13:17:00,165.32,165.36,165.21,165.24,86445
2018/03/01,13:18:00,165.25,165.28,165.10,165.23,77310
2018/03/01,13:19:00,165.22,165.39,165.22,165.33,88029
2018/03/01,13:20:00,165.33,165.37,165.20,165.27,85054
2018/03/01,13:21:00,165.27,165.28,165.06,165.22,387267
2018/03/01,13:22:00,165.22,165.25,165.14,165.22,52868
2018/03/01,13:23:00,165.22,165.25,165.08,165.16,57197
2018/03/01,13:24:00,165.17,165.18,165.05,165.09,45439
2018/03/01,13:25:00,165.09,165.20,165.09,165.14,43009
2018/03/01,13:26:00,165.14,165.45,165.14,165.39,125829
2018/03/01,13:27:00,165.39,165.43,165.31,165.40,143838
2018/03/01,13:28:00,165.39,165.48,165.36,165.44,145041
2018/03/01,13:29:00,165.44,165.52,165.32,165.36,172429
2018/03/01,13:30:00,165.36,165.48,165.23,165.24,62860
2018/03/01,13:31:00,165.22,165.28,165.09,165.18,160191
2018/03/01,13:32:00,165.19,165.36,165.08,165.33,97632
2018/03/01,13:33:00,165.33,165.33,165.20,165.24,33029
2018/03/01,13:34:00,165.24,165.25,165.00,165.01,56474
2018/03/01,13:35:00,165.01,165.05,164.89,164.89,86116
2018/03/01,13:36:00,164.91,164.96,164.83,164.89,63936
2018/03/01,13:37:00,164.87,165.00,164.85,164.94,66059
2018/03/01,13:38:00,164.92,164.99,164.83,164.89,45143
2018/03/01,13:39:00,164.89,165.13,164.89,165.06,96548
2018/03/01,13:40:00,165.07,165.08,164.90,164.96,118019
2018/03/01,13:41:00,164.96,164.96,164.83,164.85,60108
2018/03/01,13:42:00,164.84,164.92,164.67,164.72,114733
2018/03/01,13:43:00,164.72,164.96,164.70,164.76,156866
2018/03/01,13:44:00,164.74,164.77,164.63,164.63,132685
2018/03/01,13:45:00,164.63,164.68,164.55,164.55,221197
2018/03/01,13:46:00,164.55,164.55,164.36,164.54,325296
2018/03/01,13:47:00,164.54,164.56,164.33,164.43,131402
2018/03/01,13:48:00,164.43,164.44,164.26,164.26,343617
2018/03/01,13:49:00,164.26,164.31,164.12,164.22,390367
2018/03/01,13:50:00,164.22,164.36,164.21,164.34,375460
2018/03/01,13:51:00,164.33,164.45,164.32,164.40,177905
2018/03/01,13:52:00,164.41,164.55,164.40,164.52,280904
2018/03/01,13:53:00,164.52,164.58,164.36,164.37,111037
2018/03/01,13:54:00,164.39,164.55,164.37,164.54,117749
2018/03/01,13:55:00,164.53,164.54,164.34,164.34,100018
2018/03/01,13:56:00,164.36,164.36,164.07,164.08,111923
2018/03/01,13:57:00,164.10,164.23,164.05,164.07,69366
2018/03/01,13:58:00,164.07,164.07,163.94,163.98,190137
2018/03/01,13:59:00,163.99,164.11,163.97,164.08,75513
2018/03/01,14:00:00,164.08,164.10,163.80,163.81,162589
2018/03/01,14:01:00,163.81,163.92,163.68,163.81,274748
2018/03/01,14:02:00,163.80,163.88,163.45,163.46,357144
2018/03/01,14:03:00,163.47,163.59,163.21,163.30,466219
2018/03/01,14:04:00,163.30,163.52,163.25,163.34,428323
2018/03/01,14:05:00,163.36,163.67,163.36,163.57,336041
2018/03/01,14:06:00,163.58,163.62,163.37,163.61,280927
2018/03/01,14:07:00,163.60,163.89,163.60,163.86,269865
2018/03/01,14:08:00,163.86,163.92,163.75,163.80,343440
2018/03/01,14:09:00,163.82,163.97,163.65,163.73,153659
2018/03/01,14:10:00,163.75,163.75,163.56,163.59,230466
2018/03/01,14:11:00,163.59,163.76,163.51,163.60,210721
2018/03/01,14:12:00,163.62,163.63,163.34,163.34,126029
2018/03/01,14:13:00,163.35,163.35,163.20,163.25,141135
2018/03/01,14:14:00,163.25,163.46,163.21,163.22,292514
2018/03/01,14:15:00,163.21,163.21,163.00,163.05,356557
2018/03/01,14:16:00,163.04,163.27,163.01,163.12,171704
2018/03/01,14:17:00,163.13,163.30,163.12,163.29,362327
2018/03/01,14:18:00,163.29,163.49,163.29,163.39,263044
2018/03/01,14:19:00,163.38,163.58,163.35,163.58,151678
2018/03/01,14:20:00,163.58,163.83,163.57,163.78,259597
2018/03/01,14:21:00,163.78,163.93,163.71,163.92,164876
2018/03/01,14:22:00,163.92,164.06,163.82,163.97,221316
2018/03/01,14:23:00,163.99,164.08,163.76,163.82,180840
2018/03/01,14:24:00,163.79,163.88,163.66,163.76,241969
2018/03/01,14:25:00,163.76,163.94,163.76,163.83,103823
2018/03/01,14:26:00,163.83,163.90,163.62,163.71,107361
2018/03/01,14:27:00,163.71,163.80,163.57,163.69,90798
2018/03/01,14:28:00,163.71,164.08,163.64,163.94,128087
2018/03/01,14:29:00,163.94,164.11,163.94,163.98,116974
2018/03/01,14:30:00,164.00,164.20,163.92,164.18,95660
2018/03/01,14:31:00,164.18,164.30,163.99,164.07,276682
2018/03/01,14:32:00,164.07,164.08,163.76,163.86,98305
2018/03/01,14:33:00,163.86,163.91,163.65,163.67,99336
2018/03/01,14:34:00,163.67,164.06,163.66,163.96,146767
2018/03/01,14:35:00,163.96,164.10,163.93,163.93,87646
2018/03/01,14:36:00,163.93,164.04,163.62,163.72,85267
2018/03/01,14:37:00,163.72,163.74,163.54,163.58,136963
2018/03/01,14:38:00,163.57,163.92,163.57,163.92,94469
2018/03/01,14:39:00,163.92,163.92,163.64,163.65,121034
2018/03/01,14:40:00,163.65,163.78,163.58,163.67,70134
2018/03/01,14:41:00,163.68,164.09,163.64,164.06,634381
2018/03/01,14:42:00,164.02,164.27,163.99,164.24,188609
2018/03/01,14:43:00,164.24,164.31,164.15,164.19,154864
2018/03/01,14:44:00,164.18,164.24,164.04,164.08,122934
2018/03/01,14:45:00,164.08,164.28,163.94,164.18,152006
2018/03/01,14:46:00,164.18,164.35,164.08,164.34,94199
2018/03/01,14:47:00,164.33,164.50,164.21,164.21,215647
2018/03/01,14:48:00,164.22,164.38,164.14,164.18,306467
2018/03/01,14:49:00,164.18,164.39,164.17,164.22,76987
2018/03/01,14:50:00,164.21,164.25,163.95,164.01,126741
2018/03/01,14:51:00,164.00,164.24,163.99,164.17,89802
2018/03/01,14:52:00,164.17,164.17,164.05,164.16,58843
2018/03/01,14:53:00,164.16,164.16,163.88,163.95,137258
2018/03/01,14:54:00,163.95,164.34,163.91,164.34,185749
2018/03/01,14:55:00,164.36,164.37,164.07,164.10,106891
2018/03/01,14:56:00,164.10,164.32,164.06,164.24,65591
2018/03/01,14:57:00,164.24,164.32,164.11,164.18,65229
2018/03/01,14:58:00,164.18,164.33,164.16,164.33,67792
2018/03/01,14:59:00,164.30,164.34,164.01,164.08,131537
2018/03/01,15:00:00,164.10,164.35,164.10,164.29,73489
2018/03/01,15:01:00,164.28,164.38,164.15,164.22,151335
2018/03/01,15:02:00,164.23,164.25,163.95,163.97,109907
2018/03/01,15:03:00,163.97,163.98,163.76,163.78,176694
2018/03/01,15:04:00,163.78,163.97,163.75,163.97,122765
2018/03/01,15:05:00,163.95,163.95,163.72,163.79,101866
2018/03/01,15:06:00,163.79,163.94,163.76,163.88,98230
2018/03/01,15:07:00,163.88,164.15,163.84,164.11,135926
2018/03/01,15:08:00,164.11,164.50,164.10,164.45,223114
2018/03/01,15:09:00,164.44,164.66,164.36,164.64,204182
2018/03/01,15:10:00,164.66,164.69,164.57,164.60,217141
2018/03/01,15:11:00,164.59,164.60,164.45,164.47,149530
2018/03/01,15:12:00,164.47,164.52,164.35,164.52,114503
2018/03/01,15:13:00,164.51,164.78,164.51,164.71,138276
2018/03/01,15:14:00,164.71,164.96,164.70,164.89,227002
2018/03/01,15:15:00,164.91,165.06,164.84,164.89,272189
2018/03/01,15:16:00,164.89,164.99,164.76,164.92,160723
2018/03/01,15:17:00,164.91,165.09,164.88,164.92,116155
2018/03/01,15:18:00,164.92,165.08,164.88,164.96,81193
2018/03/01,15:19:00,164.96,165.04,164.81,164.88,93604
2018/03/01,15:20:00,164.88,165.28,164.86,165.26,262465
2018/03/01,15:21:00,165.28,165.41,165.18,165.22,393102
2018/03/01,15:22:00,165.24,165.30,164.98,164.99,265757
2018/03/01,15:23:00,164.99,165.01,164.88,164.94,164111
2018/03/01,15:24:00,164.95,165.27,164.95,165.27,104188
2018/03/01,15:25:00,165.27,165.30,164.93,164.95,271966
2018/03/01,15:26:00,164.92,165.11,164.90,165.01,111033
2018/03/01,15:27:00,165.02,165.17,164.96,165.00,63536
2018/03/01,15:28:00,165.02,165.17,164.96,165.01,81469
2018/03/01,15:29:00,165.02,165.30,165.00,165.27,125102
2018/03/01,15:30:00,165.27,165.27,164.95,164.99,107760
2018/03/01,15:31:00,164.99,165.22,164.93,164.94,140801
2018/03/01,15:32:00,164.93,164.98,164.70,164.70,184905
2018/03/01,15:33:00,164.70,164.76,164.46,164.47,178665
2018/03/01,15:34:00,164.47,164.50,164.26,164.27,255112
2018/03/01,15:35:00,164.27,164.60,164.26,164.55,223259
2018/03/01,15:36:00,164.55,164.58,164.30,164.32,155813
2018/03/01,15:37:00,164.33,164.50,164.14,164.22,369886
2018/03/01,15:38:00,164.22,164.40,164.15,164.17,215979
2018/03/01,15:39:00,164.16,164.35,164.15,164.30,96766
2018/03/01,15:40:00,164.31,164.33,164.05,164.06,163747
2018/03/01,15:41:00,164.05,164.07,163.92,163.94,158079
2018/03/01,15:42:00,163.94,164.11,163.91,163.91,106834
2018/03/01,15:43:00,163.91,164.15,163.90,164.14,154828
2018/03/01,15:44:00,164.14,164.37,164.08,164.28,254159
2018/03/01,15:45:00,164.28,164.29,164.08,164.15,174696
2018/03/01,15:46:00,164.14,164.59,164.00,164.54,304463
2018/03/01,15:47:00,164.55,164.60,164.34,164.58,183156
2018/03/01,15:48:00,164.59,164.69,164.39,164.39,127651
2018/03/01,15:49:00,164.39,164.46,164.23,164.28,145982
2018/03/01,15:50:00,164.28,164.54,164.23,164.52,320148
2018/03/01,15:51:00,164.53,164.87,164.52,164.82,445859
2018/03/01,15:52:00,164.82,164.82,164.62,164.75,258649
2018/03/01,15:53:00,164.75,164.89,164.68,164.86,148191
2018/03/01,15:54:00,164.87,164.99,164.83,164.93,127547
2018/03/01,15:55:00,164.93,164.93,164.65,164.83,211074
2018/03/01,15:56:00,164.83,164.98,164.83,164.86,658108
2018/03/01,15:57:00,164.87,164.98,164.74,164.95,215945
2018/03/01,15:58:00,164.95,164.96,164.59,164.61,279855
2018/03/01,15:59:00,164.62,164.70,164.41,164.52,636691
2018/03/01,16:00:00,164.51,164.70,164.44,164.48,1404145
2018/03/02,09:31:00,162.59,162.76,162.43,162.74,310720
2018/03/02,09:32:00,162.75,163.16,162.75,163.05,446734
2018/03/02,09:33:00,163.05,163.25,163.02,163.10,304665
2018/03/02,09:34:00,163.11,163.37,163.05,163.35,277029
2018/03/02,09:35:00,163.35,163.37,163.04,163.08,189540
2018/03/02,09:36:00,163.08,163.18,162.93,163.14,195464
2018/03/02,09:37:00,163.14,163.26,162.86,162.86,197538
2018/03/02,09:38:00,162.86,162.87,162.56,162.57,144767
2018/03/02,09:39:00,162.58,162.78,162.46,162.77,357624
2018/03/02,09:40:00,162.77,162.92,162.45,162.49,236604
2018/03/02,09:41:00,162.49,162.63,162.40,162.62,163896
2018/03/02,09:42:00,162.60,162.92,162.59,162.92,169013
2018/03/02,09:43:00,162.92,162.99,162.59,162.64,166039
2018/03/02,09:44:00,162.65,162.71,162.33,162.33,177224
2018/03/02,09:45:00,162.33,162.36,162.03,162.04,269243
2018/03/02,09:46:00,162.04,162.38,161.96,162.31,351946
2018/03/02,09:47:00,162.31,162.53,162.27,162.48,316706
2018/03/02,09:48:00,162.48,162.52,162.14,162.28,241208
2018/03/02,09:49:00,162.29,162.49,162.07,162.40,200794
2018/03/02,09:50:00,162.40,162.53,162.29,162.32,174238
2018/03/02,09:51:00,162.31,162.63,162.30,162.61,193800
2018/03/02,09:52:00,162.58,162.65,162.45,162.59,412020
2018/03/02,09:53:00,162.59,162.83,162.53,162.78,736252
2018/03/02,09:54:00,162.78,162.83,162.66,162.70,370610
2018/03/02,09:55:00,162.70,162.71,162.46,162.56,366995
2018/03/02,09:56:00,162.57,162.70,162.30,162.60,325520
2018/03/02,09:57:00,162.60,162.86,162.56,162.86,171885
2018/03/02,09:58:00,162.88,162.90,162.72,162.72,164988
2018/03/02,09:59:00,162.72,162.79,162.53,162.67,132212
2018/03/02,10:00:00,162.67,162.95,162.67,162.92,178504
2018/03/02,10:01:00,162.93,163.05,162.89,163.02,176953
2018/03/02,10:02:00,163.02,163.24,162.98,163.22,230996
2018/03/02,10:03:00,163.22,163.26,163.05,163.14,180668
2018/03/02,10:04:00,163.14,163.27,163.07,163.10,118964
2018/03/02,10:05:00,163.11,163.15,162.99,163.06,95920
2018/03/02,10:06:00,163.06,163.06,162.76,162.77,238292
2018/03/02,10:07:00,162.79,162.99,162.74,162.96,91438
2018/03/02,10:08:00,162.96,163.03,162.82,162.93,69890
2018/03/02,10:09:00,162.93,162.94,162.66,162.74,88413
2018/03/02,10:10:00,162.73,163.07,162.73,163.00,135857
2018/03/02,10:11:00,163.01,163.02,162.71,162.82,87328
2018/03/02,10:12:00,162.82,162.89,162.76,162.81,116020
2018/03/02,10:13:00,162.81,162.99,162.77,162.77,59931
2018/03/02,10:14:00,162.77,163.15,162.77,163.10,168018
2018/03/02,10:15:00,163.11,163.15,163.00,163.06,68472
2018/03/02,10:16:00,163.05,163.10,162.93,163.05,70523
2018/03/02,10:17:00,163.05,163.07,162.80,162.81,203404
2018/03/02,10:18:00,162.81,162.98,162.80,162.92,135159
2018/03/02,10:19:00,162.92,163.02,162.84,162.98,37864
2018/03/02,10:20:00,162.98,162.98,162.62,162.67,112420
2018/03/02,10:21:00,162.68,162.74,162.48,162.52,137583
2018/03/02,10:22:00,162.51,162.81,162.51,162.78,199954
2018/03/02,10:23:00,162.81,163.04,162.80,162.95,142689
2018/03/02,10:24:00,162.95,162.98,162.85,162.86,74155
2018/03/02,10:25:00,162.86,162.88,162.67,162.70,81393
2018/03/02,10:26:00,162.72,162.95,162.67,162.95,69106
2018/03/02,10:27:00,162.95,163.04,162.89,162.97,673902
2018/03/02,10:28:00,162.96,163.16,162.95,163.15,107334
2018/03/02,10:29:00,163.15,163.15,162.91,162.93,98697
2018/03/02,10:30:00,162.92,162.99,162.77,162.95,125910
2018/03/02,10:31:00,162.95,163.00,162.79,163.00,79578
2018/03/02,10:32:00,163.00,163.29,162.97,163.26,486570
2018/03/02,10:33:00,163.26,163.28,163.08,163.15,199909
2018/03/02,10:34:00,163.15,163.35,163.15,163.26,139377
2018/03/02,10:35:00,163.25,163.54,163.21,163.41,271954
2018/03/02,10:36:00,163.41,163.51,163.41,163.41,112580
2018/03/02,10:37:00,163.41,163.58,163.35,163.35,116281
2018/03/02,10:38:00,163.33,163.54,163.33,163.52,226953
2018/03/02,10:39:00,163.53,163.57,163.40,163.40,85054
2018/03/02,10:40:00,163.40,163.60,163.35,163.59,158067
2018/03/02,10:41:00,163.59,163.78,163.57,163.68,225640
2018/03/02,10:42:00,163.68,163.78,163.65,163.78,59285
2018/03/02,10:43:00,163.78,163.96,163.73,163.87,213817
2018/03/02,10:44:00,163.87,163.92,163.79,163.80,95064
2018/03/02,10:45:00,163.80,163.91,163.79,163.87,181882
2018/03/02,10:46:00,163.87,163.96,163.82,163.94,129727
2018/03/02,10:47:00,163.93,163.93,163.59,163.63,101344
2018/03/02,10:48:00,163.63,163.68,163.48,163.50,180228
2018/03/02,10:49:00,163.52,163.71,163.51,163.68,114064
2018/03/02,10:50:00,163.67,163.74,163.64,163.72,99555
2018/03/02,10:51:00,163.72,163.78,163.52,163.57,54736
2018/03/02,10:52:00,163.57,163.57,163.43,163.46,229668
2018/03/02,10:53:00,163.44,163.59,163.41,163.57,161733
2018/03/02,10:54:00,163.56,163.59,163.43,163.45,60814
2018/03/02,10:55:00,163.45,163.56,163.42,163.50,83796
2018/03/02,10:56:00,163.48,163.70,163.48,163.69,51500
2018/03/02,10:57:00,163.68,163.78,163.61,163.65,91493
2018/03/02,10:58:00,163.65,163.72,163.46,163.47,49378
2018/03/02,10:59:00,163.47,163.66,163.47,163.50,62322
2018/03/02,11:00:00,163.49,163.52,163.34,163.35,190352
2018/03/02,11:01:00,163.35,163.52,163.31,163.42,88527
2018/03/02,11:02:00,163.41,163.55,163.37,163.54,66710
2018/03/02,11:03:00,163.53,163.57,163.45,163.48,37404
2018/03/02,11:04:00,163.48,163.49,163.36,163.37,81486
2018/03/02,11:05:00,163.38,163.52,163.38,163.39,66017
2018/03/02,11:06:00,163.38,163.39,163.14,163.20,148988
2018/03/02,11:07:00,163.21,163.32,163.14,163.32,129191
2018/03/02,11:08:00,163.32,163.33,163.22,163.31,38255
2018/03/02,11:09:00,163.30,163.36,163.23,163.32,49174
2018/03/02,11:10:00,163.32,163.35,163.19,163.24,45935
2018/03/02,11:11:00,163.24,163.26,163.09,163.22,90155
2018/03/02,11:12:00,163.22,163.29,163.17,163.29,106861
2018/03/02,11:13:00,163.29,163.48,163.29,163.41,106049
2018/03/02,11:14:00,163.38,163.45,163.33,163.35,127000
2018/03/02,11:15:00,163.35,163.45,163.32,163.32,46040
2018/03/02,11:16:00,163.32,163.47,163.32,163.43,45725
2018/03/02,11:17:00,163.43,163.57,163.43,163.50,47878
2018/03/02,11:18:00,163.50,163.55,163.42,163.42,33790
2018/03/02,11:19:00,163.41,163.44,163.17,163.21,101962
2018/03/02,11:20:00,163.21,163.25,163.12,163.23,84974
2018/03/02,11:21:00,163.20,163.31,163.13,163.20,65134
2018/03/02,11:22:00,163.18,163.26,163.12,163.15,46447
2018/03/02,11:23:00,163.15,163.26,163.13,163.22,64441
2018/03/02,11:24:00,163.22,163.37,163.21,163.37,67583
2018/03/02,11:25:00,163.37,163.47,163.36,163.46,62216
2018/03/02,11:26:00,163.46,163.81,163.45,163.76,183747
2018/03/02,11:27:00,163.76,163.93,163.73,163.91,139358
2018/03/02,11:28:00,163.90,163.95,163.81,163.95,459568
2018/03/02,11:29:00,163.95,164.06,163.95,164.06,203354
2018/03/02,11:30:00,164.07,164.12,164.03,164.08,791433
2018/03/02,11:31:00,164.08,164.22,164.05,164.08,218631
2018/03/02,11:32:00,164.09,164.11,163.92,163.97,234647
2018/03/02,11:33:00,163.97,164.02,163.92,163.92,48867
2018/03/02,11:34:00,163.92,163.92,163.76,163.77,136192
2018/03/02,11:35:00,163.78,163.94,163.75,163.82,92251
2018/03/02,11:36:00,163.82,163.86,163.78,163.78,59691
2018/03/02,11:37:00,163.78,163.78,163.64,163.68,157645
2018/03/02,11:38:00,163.68,163.82,163.68,163.81,89265
2018/03/02,11:39:00,163.81,163.89,163.74,163.77,103499
2018/03/02,11:40:00,163.75,163.83,163.68,163.82,37180
2018/03/02,11:41:00,163.85,163.99,163.83,163.97,88547
2018/03/02,11:42:00,163.99,164.20,163.99,164.19,119406
2018/03/02,11:43:00,164.18,164.23,164.11,164.19,79363
2018/03/02,11:44:00,164.19,164.29,164.18,164.19,93819
2018/03/02,11:45:00,164.18,164.26,164.15,164.22,67016
2018/03/02,11:46:00,164.23,164.24,164.13,164.21,209940
2018/03/02,11:47:00,164.25,164.43,164.25,164.42,131661
2018/03/02,11:48:00,164.43,164.50,164.39,164.43,221748
2018/03/02,11:49:00,164.43,164.44,164.20,164.22,147552
2018/03/02,11:50:00,164.22,164.48,164.22,164.48,76631
2018/03/02,11:51:00,164.48,164.54,164.42,164.54,133843
2018/03/02,11:52:00,164.54,164.55,164.37,164.48,298469
2018/03/02,11:53:00,164.49,164.59,164.35,164.56,152236
2018/03/02,11:54:00,164.56,164.61,164.40,164.56,234196
2018/03/02,11:55:00,164.57,164.57,164.43,164.45,58934
2018/03/02,11:56:00,164.46,164.46,164.31,164.31,104019
2018/03/02,11:57:00,164.32,164.43,164.32,164.37,59855
2018/03/02,11:58:00,164.37,164.51,164.34,164.50,104285
2018/03/02,11:59:00,164.50,164.67,164.45,164.63,90782
2018/03/02,12:00:00,164.62,164.75,164.61,164.74,103832
2018/03/02,12:01:00,164.74,164.77,164.59,164.69,208279
2018/03/02,12:02:00,164.70,164.85,164.67,164.78,145859
2018/03/02,12:03:00,164.78,164.83,164.68,164.83,108652
2018/03/02,12:04:00,164.83,164.92,164.74,164.79,70467
2018/03/02,12:05:00,164.79,164.82,164.59,164.65,105744
2018/03/02,12:06:00,164.65,164.67,164.48,164.55,169518
2018/03/02,12:07:00,164.55,164.65,164.46,164.65,67562
2018/03/02,12:08:00,164.65,164.72,164.55,164.59,68276
2018/03/02,12:09:00,164.60,164.61,164.49,164.51,40392
2018/03/02,12:10:00,164.55,164.65,164.54,164.64,47342
2018/03/02,12:11:00,164.64,164.70,164.49,164.54,41514
2018/03/02,12:12:00,164.54,164.55,164.42,164.43,60562
2018/03/02,12:13:00,164.43,164.48,164.37,164.38,44368
2018/03/02,12:14:00,164.37,164.44,164.33,164.41,110044
2018/03/02,12:15:00,164.39,164.57,164.37,164.55,62485
2018/03/02,12:16:00,164.57,164.67,164.54,164.62,41319
2018/03/02,12:17:00,164.62,164.68,164.50,164.51,108448
2018/03/02,12:18:00,164.51,164.61,164.45,164.61,75153
2018/03/02,12:19:00,164.58,164.58,164.35,164.37,46108
2018/03/02,12:20:00,164.36,164.48,164.35,164.48,54028
2018/03/02,12:21:00,164.48,164.60,164.45,164.49,44180
2018/03/02,12:22:00,164.48,164.56,164.47,164.48,29999
2018/03/02,12:23:00,164.49,164.49,164.41,164.45,42600
2018/03/02,12:24:00,164.44,164.61,164.41,164.61,50338
2018/03/02,12:25:00,164.59,164.79,164.58,164.77,118250
2018/03/02,12:26:00,164.77,164.92,164.76,164.88,115749
2018/03/02,12:27:00,164.88,164.89,164.78,164.80,39422
2018/03/02,12:28:00,164.79,164.79,164.65,164.72,148181
2018/03/02,12:29:00,164.72,164.88,164.67,164.86,42550
2018/03/02,12:30:00,164.85,164.88,164.78,164.88,92669
2018/03/02,12:31:00,164.88,164.93,164.78,164.81,42803
2018/03/02,12:32:00,164.80,164.84,164.73,164.81,28978
2018/03/02,12:33:00,164.81,164.82,164.68,164.73,42041
2018/03/02,12:34:00,164.73,164.78,164.70,164.70,63483
2018/03/02,12:35:00,164.70,164.73,164.48,164.55,126259
2018/03/02,12:36:00,164.55,164.56,164.46,164.52,24955
2018/03/02,12:37:00,164.54,164.73,164.54,164.73,50505
2018/03/02,12:38:00,164.70,164.70,164.56,164.64,32895
2018/03/02,12:39:00,164.64,164.70,164.57,164.57,16392
2018/03/02,12:40:00,164.55,164.55,164.43,164.48,35634
2018/03/02,12:41:00,164.46,164.53,164.41,164.53,78572
2018/03/02,12:42:00,164.53,164.65,164.50,164.61,54609
2018/03/02,12:43:00,164.61,164.67,164.58,164.61,28284
2018/03/02,12:44:00,164.60,164.82,164.60,164.78,57231
2018/03/02,12:45:00,164.77,164.77,164.64,164.72,47025
2018/03/02,12:46:00,164.72,164.79,164.69,164.77,32490
2018/03/02,12:47:00,164.76,164.85,164.73,164.85,43868
2018/03/02,12:48:00,164.85,164.96,164.85,164.95,58978
2018/03/02,12:49:00,164.93,165.06,164.92,165.03,127770
2018/03/02,12:50:00,165.03,165.06,164.96,164.99,117580
2018/03/02,12:51:00,164.99,165.06,164.99,165.05,69993
2018/03/02,12:52:00,165.05,165.16,165.05,165.16,142450
2018/03/02,12:53:00,165.15,165.17,165.00,165.08,88829
2018/03/02,12:54:00,165.08,165.21,165.08,165.18,154757
2018/03/02,12:55:00,165.19,165.25,165.15,165.20,98710
2018/03/02,12:56:00,165.20,165.27,165.16,165.17,70037
2018/03/02,12:57:00,165.16,165.27,165.10,165.10,70674
2018/03/02,12:58:00,165.10,165.11,165.00,165.10,205634
2018/03/02,12:59:00,165.11,165.27,165.10,165.27,72824
2018/03/02,13:00:00,165.28,165.30,165.12,165.12,54142
2018/03/02,13:01:00,165.12,165.20,165.01,165.09,97719
2018/03/02,13:02:00,165.09,165.09,165.00,165.03,84191
2018/03/02,13:03:00,165.03,165.09,164.95,164.97,88125
2018/03/02,13:04:00,164.97,165.02,164.96,164.98,52963
2018/03/02,13:05:00,164.98,165.08,164.95,165.05,182939
2018/03/02,13:06:00,165.05,165.05,164.95,164.95,173133
2018/03/02,13:07:00,164.94,165.06,164.91,165.06,44576
2018/03/02,13:08:00,165.06,165.06,164.91,164.91,36179
2018/03/02,13:09:00,164.92,164.94,164.79,164.80,127884
2018/03/02,13:10:00,164.81,164.85,164.73,164.76,86229
2018/03/02,13:11:00,164.74,164.76,164.63,164.64,143104
2018/03/02,13:12:00,164.64,164.76,164.64,164.64,212818
2018/03/02,13:13:00,164.64,164.65,164.42,164.42,205152
2018/03/02,13:14:00,164.41,164.47,164.33,164.44,539844
2018/03/02,13:15:00,164.44,164.46,164.21,164.28,570861
2018/03/02,13:16:00,164.28,164.47,164.26,164.46,226602
2018/03/02,13:17:00,164.46,164.48,164.36,164.45,128927
2018/03/02,13:18:00,164.45,164.56,164.44,164.55,154878
2018/03/02,13:19:00,164.55,164.56,164.40,164.46,65497
2018/03/02,13:20:00,164.45,164.48,164.38,164.48,183171
2018/03/02,13:21:00,164.47,164.60,164.46,164.56,49864
2018/03/02,13:22:00,164.55,164.58,164.40,164.43,30503
2018/03/02,13:23:00,164.43,164.52,164.39,164.49,108226
2018/03/02,13:24:00,164.49,164.49,164.32,164.34,16120
2018/03/02,13:25:00,164.35,164.36,164.15,164.19,296216
2018/03/02,13:26:00,164.19,164.37,164.15,164.30,124035
2018/03/02,13:27:00,164.29,164.35,164.26,164.27,97912
2018/03/02,13:28:00,164.28,164.40,164.28,164.33,32551
2018/03/02,13:29:00,164.33,164.39,164.17,164.26,105669
2018/03/02,13:30:00,164.26,164.28,164.13,164.15,52597
2018/03/02,13:31:00,164.15,164.31,164.12,164.29,131414
2018/03/02,13:32:00,164.28,164.34,164.25,164.28,123839
2018/03/02,13:33:00,164.28,164.31,164.12,164.19,164279
2018/03/02,13:34:00,164.19,164.22,163.92,163.95,129789
2018/03/02,13:35:00,163.95,164.02,163.90,163.92,170147
2018/03/02,13:36:00,163.92,163.92,163.76,163.84,297295
2018/03/02,13:37:00,163.84,164.00,163.84,163.96,147189
2018/03/02,13:38:00,163.97,164.02,163.92,163.94,130093
2018/03/02,13:39:00,163.93,163.97,163.88,163.91,17301
2018/03/02,13:40:00,163.91,164.07,163.91,163.96,74507
2018/03/02,13:41:00,163.98,164.13,163.98,164.08,150032
2018/03/02,13:42:00,164.08,164.15,164.03,164.04,80059
2018/03/02,13:43:00,164.06,164.08,163.94,164.04,66663
2018/03/02,13:44:00,164.04,164.05,163.93,163.96,157376
2018/03/02,13:45:00,163.96,164.07,163.92,164.05,43760
2018/03/02,13:46:00,164.05,164.27,164.04,164.26,125743
2018/03/02,13:47:00,164.24,164.33,164.23,164.30,62621
2018/03/02,13:48:00,164.30,164.38,164.25,164.37,78481
2018/03/02,13:49:00,164.37,164.44,164.34,164.42,104909
2018/03/02,13:50:00,164.42,164.52,164.40,164.52,36523
2018/03/02,13:51:00,164.51,164.54,164.48,164.51,43138
2018/03/02,13:52:00,164.52,164.54,164.44,164.52,114959
2018/03/02,13:53:00,164.52,164.56,164.44,164.54,28739
2018/03/02,13:54:00,164.54,164.56,164.49,164.51,29626
2018/03/02,13:55:00,164.51,164.51,164.35,164.37,33011
2018/03/02,13:56:00,164.37,164.37,164.25,164.31,137921
2018/03/02,13:57:00,164.31,164.31,164.21,164.22,49390
2018/03/02,13:58:00,164.22,164.28,164.18,164.28,76108
2018/03/02,13:59:00,164.28,164.41,164.28,164.39,113610
2018/03/02,14:00:00,164.39,164.40,164.32,164.37,63704
2018/03/02,14:01:00,164.37,164.63,164.37,164.63,112152
2018/03/02,14:02:00,164.65,164.66,164.45,164.45,73832
2018/03/02,14:03:00,164.47,164.69,164.47,164.68,75808
2018/03/02,14:04:00,164.69,164.86,164.67,164.84,230783
2018/03/02,14:05:00,164.84,164.88,164.78,164.81,289300
2018/03/02,14:06:00,164.81,164.86,164.80,164.81,60922
2018/03/02,14:07:00,164.81,164.86,164.70,164.75,71333
2018/03/02,14:08:00,164.77,164.82,164.74,164.75,32185
2018/03/02,14:09:00,164.75,164.83,164.75,164.82,24653
2018/03/02,14:10:00,164.82,164.90,164.78,164.78,47759
2018/03/02,14:11:00,164.77,164.94,164.77,164.93,80166
2018/03/02,14:12:00,164.93,165.08,164.92,165.03,187731
2018/03/02,14:13:00,165.03,165.03,164.97,164.98,96354
2018/03/02,14:14:00,164.98,165.05,164.92,165.05,85048
2018/03/02,14:15:00,165.04,165.07,164.98,165.01,32868
2018/03/02,14:16:00,165.01,165.09,164.99,165.01,51254
2018/03/02,14:17:00,165.01,165.02,164.88,164.93,35062
2018/03/02,14:18:00,164.93,165.18,164.93,165.16,166850
2018/03/02,14:19:00,165.16,165.17,164.94,164.96,64873
2018/03/02,14:20:00,164.96,165.06,164.90,164.91,38200
2018/03/02,14:21:00,164.92,164.97,164.87,164.88,26048
2018/03/02,14:22:00,164.90,164.93,164.86,164.87,48903
2018/03/02,14:23:00,164.87,164.92,164.73,164.73,65703
2018/03/02,14:24:00,164.75,164.78,164.65,164.65,58414
2018/03/02,14:25:00,164.65,164.71,164.63,164.67,52172
2018/03/02,14:26:00,164.67,164.86,164.67,164.84,34995
2018/03/02,14:27:00,164.84,164.94,164.84,164.88,34068
2018/03/02,14:28:00,164.89,164.94,164.79,164.82,25330
2018/03/02,14:29:00,164.80,164.80,164.65,164.65,49452
2018/03/02,14:30:00,164.67,164.83,164.66,164.80,36962
2018/03/02,14:31:00,164.81,164.88,164.77,164.79,45184
2018/03/02,14:32:00,164.82,164.89,164.78,164.87,71173
2018/03/02,14:33:00,164.87,164.94,164.85,164.85,52053
2018/03/02,14:34:00,164.85,164.85,164.69,164.71,66542
2018/03/02,14:35:00,164.73,164.74,164.57,164.57,44512
2018/03/02,14:36:00,164.57,164.72,164.55,164.65,41673
2018/03/02,14:37:00,164.65,164.76,164.61,164.73,29348
2018/03/02,14:38:00,164.73,164.80,164.68,164.79,36185
2018/03/02,14:39:00,164.79,164.92,164.75,164.92,32991
2018/03/02,14:40:00,164.92,165.12,164.91,165.12,75322
2018/03/02,14:41:00,165.12,165.18,165.06,165.11,76588
2018/03/02,14:42:00,165.10,165.20,165.10,165.19,96459
2018/03/02,14:43:00,165.19,165.21,165.02,165.07,61957
2018/03/02,14:44:00,165.07,165.08,164.94,164.95,32551
2018/03/02,14:45:00,164.95,165.15,164.95,165.13,34444
2018/03/02,14:46:00,165.14,165.19,165.08,165.19,69947
2018/03/02,14:47:00,165.19,165.22,165.12,165.14,67433
2018/03/02,14:48:00,165.14,165.14,165.04,165.10,77820
2018/03/02,14:49:00,165.10,165.18,165.08,165.15,31267
2018/03/02,14:50:00,165.16,165.25,165.16,165.23,45553
2018/03/02,14:51:00,165.23,165.24,165.12,165.22,52575
2018/03/02,14:52:00,165.22,165.42,165.20,165.35,160009
2018/03/02,14:53:00,165.34,165.34,165.13,165.16,103653
2018/03/02,14:54:00,165.17,165.24,165.14,165.21,67057
2018/03/02,14:55:00,165.22,165.23,165.10,165.12,58757
2018/03/02,14:56:00,165.12,165.12,164.96,164.98,103302
2018/03/02,14:57:00,164.99,165.08,164.96,164.99,88676
2018/03/02,14:58:00,165.01,165.08,164.99,165.02,61621
2018/03/02,14:59:00,165.02,165.08,164.96,164.97,41500
2018/03/02,15:00:00,164.97,164.97,164.85,164.85,126193
2018/03/02,15:01:00,164.84,164.85,164.69,164.75,154115
2018/03/02,15:02:00,164.75,164.91,164.75,164.78,72367
2018/03/02,15:03:00,164.76,164.76,164.51,164.56,107352
2018/03/02,15:04:00,164.56,164.64,164.54,164.61,41809
2018/03/02,15:05:00,164.61,164.73,164.60,164.72,44884
2018/03/02,15:06:00,164.72,164.74,164.60,164.64,42362
2018/03/02,15:07:00,164.64,164.77,164.63,164.63,51452
2018/03/02,15:08:00,164.63,164.66,164.45,164.50,111637
2018/03/02,15:09:00,164.50,164.71,164.50,164.71,77773
2018/03/02,15:10:00,164.72,164.88,164.69,164.87,247695
2018/03/02,15:11:00,164.88,164.92,164.72,164.80,149148
2018/03/02,15:12:00,164.80,164.81,164.70,164.73,26581
2018/03/02,15:13:00,164.74,164.84,164.70,164.71,47299
2018/03/02,15:14:00,164.69,164.77,164.68,164.76,29200
2018/03/02,15:15:00,164.79,164.84,164.74,164.82,45528
2018/03/02,15:16:00,164.82,164.87,164.78,164.86,71424
2018/03/02,15:17:00,164.87,164.87,164.58,164.72,114716
2018/03/02,15:18:00,164.75,164.88,164.72,164.86,67198
2018/03/02,15:19:00,164.86,165.06,164.86,164.98,128354
2018/03/02,15:20:00,164.98,165.02,164.90,165.00,39532
2018/03/02,15:21:00,165.00,165.07,164.96,164.98,63704
2018/03/02,15:22:00,164.96,164.99,164.90,164.97,38789
2018/03/02,15:23:00,164.97,165.06,164.96,165.00,34332
2018/03/02,15:24:00,165.00,165.06,165.00,165.06,30801
2018/03/02,15:25:00,165.06,165.13,165.05,165.08,45202
2018/03/02,15:26:00,165.08,165.19,165.08,165.19,45235
2018/03/02,15:27:00,165.20,165.20,165.09,165.09,87956
2018/03/02,15:28:00,165.08,165.14,165.05,165.09,84685
2018/03/02,15:29:00,165.09,165.19,164.98,165.17,53642
2018/03/02,15:30:00,165.17,165.23,165.08,165.13,49530
2018/03/02,15:31:00,165.13,165.20,165.08,165.19,39951
2018/03/02,15:32:00,165.19,165.26,165.12,165.25,61450
2018/03/02,15:33:00,165.25,165.37,165.24,165.35,69793
2018/03/02,15:34:00,165.35,165.44,165.34,165.40,150181
2018/03/02,15:35:00,165.41,165.46,165.38,165.38,196865
2018/03/02,15:36:00,165.39,165.42,165.34,165.41,120973
2018/03/02,15:37:00,165.40,165.41,165.33,165.34,126710
2018/03/02,15:38:00,165.34,165.48,165.34,165.46,78033
2018/03/02,15:39:00,165.47,165.60,165.42,165.59,177951
2018/03/02,15:40:00,165.59,165.65,165.51,165.61,286228
2018/03/02,15:41:00,165.61,165.70,165.60,165.63,195342
2018/03/02,15:42:00,165.64,165.64,165.51,165.52,142485
2018/03/02,15:43:00,165.51,165.66,165.51,165.64,342797
2018/03/02,15:44:00,165.64,165.74,165.61,165.70,128068
2018/03/02,15:45:00,165.70,165.77,165.67,165.77,175133
2018/03/02,15:46:00,165.77,165.79,165.60,165.68,246449
2018/03/02,15:47:00,165.68,165.70,165.57,165.62,591050
2018/03/02,15:48:00,165.62,165.65,165.55,165.60,169567
2018/03/02,15:49:00,165.60,165.61,165.47,165.48,188785
2018/03/02,15:50:00,165.48,165.64,165.47,165.64,187074
2018/03/02,15:51:00,165.64,165.97,165.64,165.89,433617
2018/03/02,15:52:00,165.90,165.97,165.86,165.91,205228
2018/03/02,15:53:00,165.92,166.05,165.91,166.04,266405
2018/03/02,15:54:00,166.04,166.12,166.01,166.11,148620
2018/03/02,15:55:00,166.11,166.12,166.00,166.07,183589
2018/03/02,15:56:00,166.07,166.20,166.06,166.18,452384
2018/03/02,15:57:00,166.19,166.27,166.14,166.27,348367
2018/03/02,15:58:00,166.27,166.28,166.09,166.13,391739
2018/03/02,15:59:00,166.13,166.13,165.92,166.01,463952
2018/03/02,16:00:00,166.08,166.12,165.71,165.99,1603699
2018/03/05,09:31:00,165.26,165.46,165.21,165.43,198769
2018/03/05,09:32:00,165.44,165.59,165.36,165.48,414105
2018/03/05,09:33:00,165.49,165.62,165.40,165.57,187665
2018/03/05,09:34:00,165.57,165.74,165.47,165.65,145885
2018/03/05,09:35:00,165.65,165.69,165.56,165.64,106067
2018/03/05,09:36:00,165.67,165.67,165.49,165.50,57671
2018/03/05,09:37:00,165.50,165.50,165.39,165.39,133682
2018/03/05,09:38:00,165.40,165.51,165.30,165.30,172573
2018/03/05,09:39:00,165.30,165.41,165.19,165.32,109692
2018/03/05,09:40:00,165.32,165.57,165.32,165.54,98239
2018/03/05,09:41:00,165.55,165.56,165.43,165.44,117502
2018/03/05,09:42:00,165.44,165.48,165.37,165.41,142511
2018/03/05,09:43:00,165.42,165.42,165.08,165.10,206671
2018/03/05,09:44:00,165.11,165.30,165.10,165.28,117821
2018/03/05,09:45:00,165.28,165.41,165.17,165.17,278843
2018/03/05,09:46:00,165.17,165.45,165.13,165.32,108481
2018/03/05,09:47:00,165.32,165.34,165.13,165.18,58369
2018/03/05,09:48:00,165.17,165.37,165.12,165.29,93275
2018/03/05,09:49:00,165.29,165.44,165.22,165.23,67160
2018/03/05,09:50:00,165.25,165.25,164.95,164.96,195138
2018/03/05,09:51:00,164.96,165.07,164.87,164.87,196564
2018/03/05,09:52:00,164.87,164.92,164.79,164.81,150110
2018/03/05,09:53:00,164.83,164.99,164.83,164.97,141676
2018/03/05,09:54:00,164.98,165.10,164.97,165.03,83884
2018/03/05,09:55:00,165.03,165.17,165.00,165.09,76211
2018/03/05,09:56:00,165.09,165.28,165.08,165.26,67915
2018/03/05,09:57:00,165.27,165.37,165.21,165.37,174997
2018/03/05,09:58:00,165.37,165.40,165.27,165.27,73978
2018/03/05,09:59:00,165.28,165.30,165.15,165.16,353205
2018/03/05,10:00:00,165.14,165.19,165.11,165.18,100564
2018/03/05,10:01:00,165.18,165.38,165.12,165.14,109654
2018/03/05,10:02:00,165.13,165.14,164.95,164.96,196438
2018/03/05,10:03:00,164.96,165.16,164.96,165.04,51342
2018/03/05,10:04:00,165.04,165.25,165.01,165.20,60679
2018/03/05,10:05:00,165.18,165.33,165.13,165.31,45000
2018/03/05,10:06:00,165.31,165.37,165.30,165.31,119841
2018/03/05,10:07:00,165.31,165.31,165.05,165.10,84166
2018/03/05,10:08:00,165.10,165.14,165.04,165.09,42027
2018/03/05,10:09:00,165.10,165.25,165.10,165.17,56522
2018/03/05,10:10:00,165.15,165.18,164.92,164.92,79305
2018/03/05,10:11:00,164.92,165.05,164.86,164.86,67035
2018/03/05,10:12:00,164.86,164.87,164.73,164.82,185137
2018/03/05,10:13:00,164.81,164.96,164.81,164.89,56031
2018/03/05,10:14:00,164.89,164.89,164.74,164.85,80595
2018/03/05,10:15:00,164.87,164.91,164.63,164.68,213130
2018/03/05,10:16:00,164.68,164.76,164.68,164.72,113078
2018/03/05,10:17:00,164.72,164.85,164.67,164.80,60686
2018/03/05,10:18:00,164.82,164.83,164.69,164.78,43127
2018/03/05,10:19:00,164.77,164.80,164.59,164.64,76057
2018/03/05,10:20:00,164.64,164.82,164.61,164.73,58256
2018/03/05,10:21:00,164.73,164.85,164.68,164.85,174733
2018/03/05,10:22:00,164.85,164.89,164.73,164.82,81175
2018/03/05,10:23:00,164.82,164.98,164.79,164.95,143932
2018/03/05,10:24:00,164.94,164.98,164.88,164.90,66900
2018/03/05,10:25:00,164.89,165.08,164.89,165.04,89476
2018/03/05,10:26:00,165.04,165.07,164.91,165.00,208510
2018/03/05,10:27:00,164.99,165.08,164.97,165.03,40572
2018/03/05,10:28:00,165.02,165.17,164.99,165.17,63066
2018/03/05,10:29:00,165.16,165.18,165.09,165.13,46727
2018/03/05,10:30:00,165.14,165.21,165.10,165.20,74290
2018/03/05,10:31:00,165.21,165.25,165.18,165.19,46220
2018/03/05,10:32:00,165.19,165.19,165.14,165.16,39323
2018/03/05,10:33:00,165.16,165.28,165.16,165.25,46800
2018/03/05,10:34:00,165.24,165.28,165.08,165.10,61579
2018/03/05,10:35:00,165.11,165.17,165.10,165.16,45520
2018/03/05,10:36:00,165.17,165.23,165.14,165.18,47251
2018/03/05,10:37:00,165.19,165.46,165.19,165.45,156295
2018/03/05,10:38:00,165.46,165.56,165.43,165.53,77120
2018/03/05,10:39:00,165.53,165.62,165.53,165.59,65477
2018/03/05,10:40:00,165.58,165.62,165.52,165.56,74347
2018/03/05,10:41:00,165.56,165.62,165.51,165.62,72596
2018/03/05,10:42:00,165.62,165.66,165.56,165.65,92019
2018/03/05,10:43:00,165.66,165.69,165.61,165.64,54050
2018/03/05,10:44:00,165.65,165.85,165.63,165.85,140121
2018/03/05,10:45:00,165.84,165.88,165.79,165.86,173595
2018/03/05,10:46:00,165.86,165.91,165.82,165.87,103291
2018/03/05,10:47:00,165.87,165.87,165.71,165.71,85121
2018/03/05,10:48:00,165.71,165.80,165.67,165.69,133025
2018/03/05,10:49:00,165.69,165.70,165.60,165.65,142600
2018/03/05,10:50:00,165.65,165.72,165.61,165.71,146898
2018/03/05,10:51:00,165.73,165.80,165.73,165.74,63158
2018/03/05,10:52:00,165.74,165.82,165.70,165.81,17379
2018/03/05,10:53:00,165.81,165.82,165.68,165.77,55030
2018/03/05,10:54:00,165.76,165.80,165.67,165.67,35151
2018/03/05,10:55:00,165.67,165.79,165.64,165.79,60351
2018/03/05,10:56:00,165.79,165.87,165.78,165.86,54956
2018/03/05,10:57:00,165.85,166.06,165.84,166.05,102766
2018/03/05,10:58:00,166.06,166.13,166.02,166.09,169747
2018/03/05,10:59:00,166.09,166.16,166.06,166.14,397236
2018/03/05,11:00:00,166.14,166.23,166.13,166.19,123084
2018/03/05,11:01:00,166.21,166.37,166.13,166.30,138413
2018/03/05,11:02:00,166.30,166.40,166.26,166.37,209456
2018/03/05,11:03:00,166.37,166.38,166.23,166.24,150473
2018/03/05,11:04:00,166.25,166.30,166.19,166.26,79612
2018/03/05,11:05:00,166.25,166.34,166.25,166.29,43216
2018/03/05,11:06:00,166.29,166.31,166.21,166.21,58100
2018/03/05,11:07:00,166.22,166.34,166.21,166.31,72101
2018/03/05,11:08:00,166.31,166.57,166.31,166.54,208951
2018/03/05,11:09:00,166.54,166.54,166.44,166.49,86477
2018/03/05,11:10:00,166.48,166.50,166.36,166.37,108729
2018/03/05,11:11:00,166.37,166.42,166.31,166.37,306093
2018/03/05,11:12:00,166.37,166.41,166.31,166.35,159330
2018/03/05,11:13:00,166.35,166.44,166.29,166.43,149797
2018/03/05,11:14:00,166.43,166.48,166.42,166.48,87078
2018/03/05,11:15:00,166.48,166.53,166.39,166.40,82648
2018/03/05,11:16:00,166.41,166.43,166.36,166.36,60090
2018/03/05,11:17:00,166.38,166.39,166.29,166.33,70691
2018/03/05,11:18:00,166.33,166.34,166.25,166.31,431361
2018/03/05,11:19:00,166.31,166.39,166.28,166.36,46591
2018/03/05,11:20:00,166.36,166.48,166.34,166.47,53511
2018/03/05,11:21:00,166.47,166.64,166.46,166.64,83054
2018/03/05,11:22:00,166.65,166.65,166.56,166.57,67096
2018/03/05,11:23:00,166.58,166.72,166.55,166.72,146319
2018/03/05,11:24:00,166.72,166.80,166.69,166.74,203851
2018/03/05,11:25:00,166.74,166.83,166.72,166.80,90544
2018/03/05,11:26:00,166.80,166.87,166.77,166.85,105096
2018/03/05,11:27:00,166.85,166.87,166.76,166.77,62820
2018/03/05,11:28:00,166.77,166.82,166.75,166.77,49437
2018/03/05,11:29:00,166.77,166.78,166.71,166.75,133609
2018/03/05,11:30:00,166.75,166.80,166.73,166.74,63529
2018/03/05,11:31:00,166.74,166.82,166.72,166.75,39977
2018/03/05,11:32:00,166.76,166.83,166.72,166.82,96944
2018/03/05,11:33:00,166.81,166.90,166.80,166.82,96004
2018/03/05,11:34:00,166.82,166.90,166.79,166.90,50028
2018/03/05,11:35:00,166.89,166.89,166.80,166.83,38005
2018/03/05,11:36:00,166.82,166.84,166.78,166.83,37183
2018/03/05,11:37:00,166.83,166.86,166.82,166.83,37555
2018/03/05,11:38:00,166.83,166.88,166.82,166.86,47808
2018/03/05,11:39:00,166.86,166.92,166.86,166.88,68109
2018/03/05,11:40:00,166.89,167.04,166.87,167.02,99750
2018/03/05,11:41:00,167.02,167.12,167.02,167.11,121071
2018/03/05,11:42:00,167.11,167.16,167.08,167.15,67691
2018/03/05,11:43:00,167.14,167.14,167.06,167.07,166400
2018/03/05,11:44:00,167.09,167.13,167.07,167.10,68155
2018/03/05,11:45:00,167.10,167.11,167.07,167.10,32307
2018/03/05,11:46:00,167.11,167.29,167.11,167.23,150875
2018/03/05,11:47:00,167.23,167.30,167.20,167.22,64376
2018/03/05,11:48:00,167.22,167.26,167.19,167.25,54378
2018/03/05,11:49:00,167.25,167.33,167.25,167.30,44106
2018/03/05,11:50:00,167.30,167.31,167.23,167.26,104901
2018/03/05,11:51:00,167.27,167.40,167.24,167.37,69384
2018/03/05,11:52:00,167.37,167.46,167.35,167.40,77624
2018/03/05,11:53:00,167.39,167.41,167.26,167.29,179859
2018/03/05,11:54:00,167.30,167.37,167.29,167.33,112293
2018/03/05,11:55:00,167.33,167.35,167.23,167.23,94443
2018/03/05,11:56:00,167.24,167.28,167.20,167.26,55641
2018/03/05,11:57:00,167.26,167.29,167.24,167.27,44813
2018/03/05,11:58:00,167.27,167.33,167.27,167.29,29402
2018/03/05,11:59:00,167.30,167.38,167.29,167.38,38774
2018/03/05,12:00:00,167.38,167.46,167.35,167.37,69189
2018/03/05,12:01:00,167.38,167.56,167.36,167.48,126208
2018/03/05,12:02:00,167.49,167.54,167.47,167.54,33670
2018/03/05,12:03:00,167.54,167.73,167.54,167.68,190970
2018/03/05,12:04:00,167.70,167.70,167.58,167.60,71182
2018/03/05,12:05:00,167.60,167.69,167.56,167.68,69919
2018/03/05,12:06:00,167.67,167.69,167.63,167.64,58185
2018/03/05,12:07:00,167.64,167.68,167.60,167.63,40059
2018/03/05,12:08:00,167.64,167.69,167.59,167.61,55029
2018/03/05,12:09:00,167.61,167.63,167.53,167.54,79441
2018/03/05,12:10:00,167.55,167.60,167.52,167.58,61312
2018/03/05,12:11:00,167.58,167.65,167.57,167.65,71874
2018/03/05,12:12:00,167.65,167.69,167.55,167.56,83203
2018/03/05,12:13:00,167.56,167.57,167.50,167.53,80334
2018/03/05,12:14:00,167.54,167.55,167.48,167.49,76872
2018/03/05,12:15:00,167.49,167.52,167.45,167.45,66558
2018/03/05,12:16:00,167.45,167.45,167.39,167.44,90602
2018/03/05,12:17:00,167.44,167.52,167.43,167.52,40637
2018/03/05,12:18:00,167.51,167.52,167.44,167.48,63218
2018/03/05,12:19:00,167.48,167.52,167.44,167.44,97146
2018/03/05,12:20:00,167.45,167.46,167.28,167.30,93758
2018/03/05,12:21:00,167.31,167.38,167.23,167.30,114055
2018/03/05,12:22:00,167.30,167.32,167.14,167.16,213236
2018/03/05,12:23:00,167.16,167.24,167.13,167.23,70314
2018/03/05,12:24:00,167.24,167.24,167.13,167.21,203425
2018/03/05,12:25:00,167.21,167.22,167.09,167.14,71054
2018/03/05,12:26:00,167.15,167.23,167.11,167.21,87235
2018/03/05,12:27:00,167.21,167.29,167.20,167.28,38585
2018/03/05,12:28:00,167.28,167.30,167.26,167.28,32012
2018/03/05,12:29:00,167.28,167.29,167.24,167.29,30416
2018/03/05,12:30:00,167.28,167.35,167.28,167.35,56111
2018/03/05,12:31:00,167.36,167.43,167.36,167.36,62912
2018/03/05,12:32:00,167.36,167.47,167.23,167.34,543941
2018/03/05,12:33:00,167.34,167.35,167.22,167.23,41977
2018/03/05,12:34:00,167.22,167.34,167.21,167.30,25625
2018/03/05,12:35:00,167.30,167.30,167.20,167.28,37319
2018/03/05,12:36:00,167.29,167.36,167.28,167.34,35491
2018/03/05,12:37:00,167.33,167.42,167.29,167.42,36183
2018/03/05,12:38:00,167.42,167.43,167.35,167.40,30229
2018/03/05,12:39:00,167.38,167.42,167.29,167.42,168414
2018/03/05,12:40:00,167.42,167.44,167.41,167.43,108136
2018/03/05,12:41:00,167.42,167.49,167.42,167.47,30096
2018/03/05,12:42:00,167.47,167.47,167.37,167.41,53778
2018/03/05,12:43:00,167.42,167.43,167.38,167.40,81002
2018/03/05,12:44:00,167.40,167.45,167.33,167.34,33836
2018/03/05,12:45:00,167.34,167.40,167.32,167.39,30543
2018/03/05,12:46:00,167.39,167.53,167.39,167.53,33918
2018/03/05,12:47:00,167.53,167.56,167.52,167.56,23874
2018/03/05,12:48:00,167.56,167.60,167.52,167.55,24245
2018/03/05,12:49:00,167.55,167.56,167.48,167.48,31964
2018/03/05,12:50:00,167.48,167.51,167.47,167.51,14388
2018/03/05,12:51:00,167.52,167.57,167.51,167.55,28619
2018/03/05,12:52:00,167.54,167.55,167.50,167.50,34523
2018/03/05,12:53:00,167.51,167.62,167.50,167.62,35163
2018/03/05,12:54:00,167.61,167.62,167.57,167.60,44137
2018/03/05,12:55:00,167.59,167.60,167.56,167.59,23219
2018/03/05,12:56:00,167.59,167.61,167.54,167.58,72560
2018/03/05,12:57:00,167.59,167.66,167.55,167.66,74743
2018/03/05,12:58:00,167.67,167.69,167.62,167.68,32965
2018/03/05,12:59:00,167.68,167.70,167.63,167.70,29971
2018/03/05,13:00:00,167.71,167.74,167.68,167.71,79863
2018/03/05,13:01:00,167.73,167.77,167.71,167.73,42510
2018/03/05,13:02:00,167.74,167.82,167.72,167.80,49390
2018/03/05,13:03:00,167.80,167.84,167.79,167.84,42074
2018/03/05,13:04:00,167.83,167.91,167.83,167.91,87415
2018/03/05,13:05:00,167.91,167.97,167.91,167.91,133053
2018/03/05,13:06:00,167.91,167.99,167.89,167.98,95590
2018/03/05,13:07:00,167.98,168.03,167.91,167.91,377807
2018/03/05,13:08:00,167.91,167.95,167.86,167.89,56837
2018/03/05,13:09:00,167.89,167.96,167.89,167.91,33510
2018/03/05,13:10:00,167.91,167.95,167.87,167.94,24038
2018/03/05,13:11:00,167.94,167.98,167.93,167.96,25370
2018/03/05,13:12:00,167.96,168.02,167.94,168.02,28630
2018/03/05,13:13:00,168.02,168.05,167.97,168.01,42296
2018/03/05,13:14:00,168.01,168.07,167.99,168.00,91190
2018/03/05,13:15:00,167.99,167.99,167.87,167.88,32305
2018/03/05,13:16:00,167.88,167.98,167.88,167.96,23376
2018/03/05,13:17:00,167.96,167.96,167.81,167.85,89752
2018/03/05,13:18:00,167.85,167.89,167.81,167.81,159336
2018/03/05,13:19:00,167.82,167.87,167.79,167.86,64177
2018/03/05,13:20:00,167.86,167.90,167.84,167.87,14310
2018/03/05,13:21:00,167.89,167.93,167.83,167.85,21610
2018/03/05,13:22:00,167.85,167.92,167.83,167.92,19261
2018/03/05,13:23:00,167.93,167.96,167.88,167.94,41936
2018/03/05,13:24:00,167.94,167.95,167.87,167.92,22647
2018/03/05,13:25:00,167.92,167.94,167.89,167.93,17309
2018/03/05,13:26:00,167.93,167.93,167.81,167.86,60238
2018/03/05,13:27:00,167.86,167.89,167.78,167.82,62994
2018/03/05,13:28:00,167.83,167.87,167.79,167.81,54981
2018/03/05,13:29:00,167.81,167.81,167.67,167.72,140808
2018/03/05,13:30:00,167.73,167.75,167.70,167.71,39484
2018/03/05,13:31:00,167.71,167.77,167.69,167.77,29540
2018/03/05,13:32:00,167.78,167.82,167.57,167.62,103443
2018/03/05,13:33:00,167.62,167.64,167.49,167.51,198500
2018/03/05,13:34:00,167.51,167.62,167.50,167.59,132984
2018/03/05,13:35:00,167.59,167.61,167.46,167.50,51165
2018/03/05,13:36:00,167.50,167.60,167.48,167.59,65309
2018/03/05,13:37:00,167.59,167.66,167.56,167.56,27819
2018/03/05,13:38:00,167.56,167.60,167.51,167.60,34211
2018/03/05,13:39:00,167.60,167.61,167.46,167.48,36920
2018/03/05,13:40:00,167.48,167.57,167.46,167.56,30394
2018/03/05,13:41:00,167.56,167.62,167.54,167.61,31647
2018/03/05,13:42:00,167.62,167.70,167.61,167.65,43550
2018/03/05,13:43:00,167.65,167.76,167.65,167.76,39888
2018/03/05,13:44:00,167.76,167.77,167.69,167.70,28945
2018/03/05,13:45:00,167.69,167.69,167.52,167.53,36532
2018/03/05,13:46:00,167.51,167.59,167.50,167.57,19375
2018/03/05,13:47:00,167.57,167.57,167.41,167.42,37665
2018/03/05,13:48:00,167.42,167.43,167.36,167.39,84562
2018/03/05,13:49:00,167.39,167.39,167.33,167.35,56600
2018/03/05,13:50:00,167.34,167.46,167.33,167.44,29897
2018/03/05,13:51:00,167.42,167.44,167.37,167.44,22523
2018/03/05,13:52:00,167.44,167.46,167.42,167.44,21720
2018/03/05,13:53:00,167.44,167.51,167.43,167.50,43351
2018/03/05,13:54:00,167.50,167.53,167.47,167.49,13935
2018/03/05,13:55:00,167.49,167.49,167.40,167.48,34901
2018/03/05,13:56:00,167.48,167.54,167.47,167.52,62385
2018/03/05,13:57:00,167.51,167.55,167.46,167.49,20494
2018/03/05,13:58:00,167.51,167.54,167.46,167.46,39011
2018/03/05,13:59:00,167.46,167.57,167.45,167.55,23997
2018/03/05,14:00:00,167.56,167.66,167.53,167.66,129133
2018/03/05,14:01:00,167.66,167.75,167.62,167.74,159121
2018/03/05,14:02:00,167.74,167.75,167.65,167.69,141041
2018/03/05,14:03:00,167.70,167.72,167.66,167.71,43150
2018/03/05,14:04:00,167.72,167.72,167.57,167.59,12813
2018/03/05,14:05:00,167.59,167.63,167.56,167.56,21912
2018/03/05,14:06:00,167.56,167.56,167.46,167.47,64827
2018/03/05,14:07:00,167.47,167.49,167.40,167.43,51404
2018/03/05,14:08:00,167.44,167.50,167.43,167.47,36894
2018/03/05,14:09:00,167.47,167.50,167.46,167.50,68332
2018/03/05,14:10:00,167.50,167.58,167.50,167.56,45564
2018/03/05,14:11:00,167.56,167.57,167.48,167.54,29157
2018/03/05,14:12:00,167.55,167.55,167.40,167.41,43439
2018/03/05,14:13:00,167.42,167.42,167.21,167.23,127997
2018/03/05,14:14:00,167.24,167.26,167.14,167.15,66115
2018/03/05,14:15:00,167.17,167.20,167.13,167.20,69222
2018/03/05,14:16:00,167.20,167.29,167.20,167.28,44240
2018/03/05,14:17:00,167.28,167.32,167.28,167.29,48259
2018/03/05,14:18:00,167.30,167.35,167.26,167.33,43812
2018/03/05,14:19:00,167.32,167.33,167.27,167.32,11988
2018/03/05,14:20:00,167.30,167.30,166.99,167.05,159548
2018/03/05,14:21:00,167.04,167.16,167.02,167.13,57467
2018/03/05,14:22:00,167.15,167.21,167.01,167.19,58250
2018/03/05,14:23:00,167.19,167.23,167.07,167.08,31950
2018/03/05,14:24:00,167.07,167.19,167.04,167.17,50141
2018/03/05,14:25:00,167.16,167.21,167.10,167.21,24377
2018/03/05,14:26:00,167.22,167.39,167.22,167.39,82242
2018/03/05,14:27:00,167.39,167.44,167.33,167.44,51418
2018/03/05,14:28:00,167.44,167.48,167.39,167.40,53355
2018/03/05,14:29:00,167.41,167.46,167.38,167.40,17070
2018/03/05,14:30:00,167.39,167.43,167.36,167.39,42404
2018/03/05,14:31:00,167.40,167.59,167.39,167.54,52402
2018/03/05,14:32:00,167.54,167.55,167.49,167.53,49528
2018/03/05,14:33:00,167.54,167.65,167.54,167.55,49411
2018/03/05,14:34:00,167.56,167.60,167.51,167.55,83043
2018/03/05,14:35:00,167.55,167.60,167.54,167.54,27151
2018/03/05,14:36:00,167.55,167.61,167.52,167.53,33065
2018/03/05,14:37:00,167.55,167.57,167.40,167.43,110724
2018/03/05,14:38:00,167.43,167.64,167.39,167.58,38526
2018/03/05,14:39:00,167.59,167.75,167.59,167.73,71866
2018/03/05,14:40:00,167.72,167.77,167.70,167.73,98690
2018/03/05,14:41:00,167.74,167.76,167.71,167.76,41180
2018/03/05,14:42:00,167.75,167.79,167.72,167.72,48050
2018/03/05,14:43:00,167.73,167.83,167.71,167.71,36527
2018/03/05,14:44:00,167.69,167.87,167.69,167.83,66039
2018/03/05,14:45:00,167.83,167.88,167.82,167.88,24477
2018/03/05,14:46:00,167.88,167.88,167.77,167.78,24554
2018/03/05,14:47:00,167.79,167.90,167.79,167.87,53733
2018/03/05,14:48:00,167.86,167.87,167.78,167.78,148797
2018/03/05,14:49:00,167.79,167.89,167.79,167.85,499111
2018/03/05,14:50:00,167.85,167.88,167.82,167.88,53459
2018/03/05,14:51:00,167.88,167.89,167.82,167.85,38610
2018/03/05,14:52:00,167.85,167.89,167.82,167.83,27715
2018/03/05,14:53:00,167.84,167.87,167.79,167.82,462691
2018/03/05,14:54:00,167.81,167.84,167.79,167.80,10847
2018/03/05,14:55:00,167.79,167.85,167.79,167.82,17680
2018/03/05,14:56:00,167.83,167.88,167.81,167.87,62982
2018/03/05,14:57:00,167.87,167.98,167.85,167.98,39011
2018/03/05,14:58:00,167.98,168.04,167.97,168.00,153840
2018/03/05,14:59:00,168.01,168.05,168.00,168.05,46177
2018/03/05,15:00:00,168.05,168.09,168.02,168.07,30838
2018/03/05,15:01:00,168.06,168.10,168.04,168.06,46889
2018/03/05,15:02:00,168.06,168.11,168.06,168.10,62465
2018/03/05,15:03:00,168.10,168.11,168.02,168.07,92492
2018/03/05,15:04:00,168.06,168.14,168.06,168.13,43063
2018/03/05,15:05:00,168.13,168.15,168.09,168.09,30706
2018/03/05,15:06:00,168.09,168.17,168.09,168.16,41277
2018/03/05,15:07:00,168.17,168.26,168.17,168.18,134391
2018/03/05,15:08:00,168.16,168.19,168.09,168.19,51903
2018/03/05,15:09:00,168.19,168.22,168.16,168.19,92512
2018/03/05,15:10:00,168.18,168.20,167.91,167.96,309770
2018/03/05,15:11:00,167.96,168.01,167.93,167.98,61739
2018/03/05,15:12:00,167.97,168.06,167.88,167.89,53125
2018/03/05,15:13:00,167.89,168.03,167.89,168.01,52708
2018/03/05,15:14:00,168.01,168.03,167.93,167.93,71757
2018/03/05,15:15:00,167.94,167.98,167.93,167.96,45076
2018/03/05,15:16:00,167.95,167.98,167.89,167.97,47666
2018/03/05,15:17:00,167.96,167.96,167.87,167.95,32888
2018/03/05,15:18:00,167.96,168.01,167.92,168.01,41074
2018/03/05,15:19:00,168.01,168.04,167.97,168.04,29319
2018/03/05,15:20:00,168.04,168.10,168.04,168.08,342997
2018/03/05,15:21:00,168.10,168.11,168.08,168.11,44379
2018/03/05,15:22:00,168.11,168.14,168.09,168.14,24417
2018/03/05,15:23:00,168.13,168.13,167.96,167.96,363354
2018/03/05,15:24:00,167.96,168.09,167.96,168.09,43758
2018/03/05,15:25:00,168.09,168.09,168.03,168.08,19741
2018/03/05,15:26:00,168.08,168.08,167.91,167.93,93381
2018/03/05,15:27:00,167.94,167.94,167.86,167.93,60745
2018/03/05,15:28:00,167.93,167.95,167.78,167.82,87929
2018/03/05,15:29:00,167.82,167.88,167.81,167.87,61609
2018/03/05,15:30:00,167.88,167.89,167.80,167.84,92047
2018/03/05,15:31:00,167.84,167.86,167.73,167.75,102119
2018/03/05,15:32:00,167.77,167.98,167.75,167.98,85623
2018/03/05,15:33:00,167.99,168.04,167.97,168.04,63924
2018/03/05,15:34:00,168.04,168.08,167.99,168.00,65330
2018/03/05,15:35:00,168.00,168.07,167.95,168.07,39344
2018/03/05,15:36:00,168.07,168.07,167.97,168.02,59442
2018/03/05,15:37:00,168.02,168.08,168.02,168.02,81277
2018/03/05,15:38:00,168.01,168.06,168.00,168.02,35072
2018/03/05,15:39:00,168.03,168.09,168.02,168.08,28668
2018/03/05,15:40:00,168.08,168.12,168.05,168.06,42431
2018/03/05,15:41:00,168.06,168.09,167.99,167.99,121307
2018/03/05,15:42:00,167.98,168.05,167.97,168.03,45678
2018/03/05,15:43:00,168.03,168.08,168.03,168.07,76776
2018/03/05,15:44:00,168.07,168.15,168.05,168.15,239697
2018/03/05,15:45:00,168.16,168.16,168.03,168.06,148195
2018/03/05,15:46:00,168.06,168.14,168.06,168.12,54020
2018/03/05,15:47:00,168.10,168.11,168.04,168.09,55232
2018/03/05,15:48:00,168.09,168.14,168.08,168.12,73194
2018/03/05,15:49:00,168.11,168.11,168.04,168.05,134205
2018/03/05,15:50:00,168.05,168.05,167.93,167.94,135495
2018/03/05,15:51:00,167.93,167.93,167.78,167.86,141020
2018/03/05,15:52:00,167.86,167.90,167.81,167.82,135525
2018/03/05,15:53:00,167.82,167.84,167.75,167.77,78261
2018/03/05,15:54:00,167.77,167.80,167.73,167.78,134473
2018/03/05,15:55:00,167.78,167.86,167.75,167.86,63953
2018/03/05,15:56:00,167.86,167.92,167.83,167.86,235700
2018/03/05,15:57:00,167.87,167.87,167.76,167.78,124920
2018/03/05,15:58:00,167.78,167.88,167.77,167.88,318490
2018/03/05,15:59:00,167.88,167.90,167.79,167.86,183680
2018/03/05,16:00:00,167.86,168.13,167.76,167.83,707543
2018/03/06,09:31:00,168.61,168.74,168.57,168.74,183716
2018/03/06,09:32:00,168.75,168.75,168.45,168.63,230516
2018/03/06,09:33:00,168.61,168.68,168.46,168.53,165102
2018/03/06,09:34:00,168.53,168.64,168.46,168.63,170867
2018/03/06,09:35:00,168.61,168.76,168.57,168.69,258993
2018/03/06,09:36:00,168.69,168.77,168.38,168.49,227277
2018/03/06,09:37:00,168.49,168.65,168.39,168.57,137639
2018/03/06,09:38:00,168.57,168.57,168.32,168.39,144012
2018/03/06,09:39:00,168.39,168.53,168.35,168.52,76958
2018/03/06,09:40:00,168.52,168.52,168.34,168.34,105908
2018/03/06,09:41:00,168.33,168.44,168.30,168.44,164785
2018/03/06,09:42:00,168.44,168.48,168.39,168.42,50773
2018/03/06,09:43:00,168.42,168.45,168.30,168.44,63139
2018/03/06,09:44:00,168.43,168.44,168.31,168.34,94884
2018/03/06,09:45:00,168.34,168.45,168.21,168.23,172933
2018/03/06,09:46:00,168.23,168.28,168.16,168.19,120985
2018/03/06,09:47:00,168.19,168.22,168.12,168.22,67613
2018/03/06,09:48:00,168.24,168.40,168.23,168.35,142392
2018/03/06,09:49:00,168.35,168.48,168.30,168.48,63949
2018/03/06,09:50:00,168.47,168.55,168.41,168.55,132691
2018/03/06,09:51:00,168.54,168.62,168.54,168.59,68969
2018/03/06,09:52:00,168.60,168.60,168.52,168.55,96902
2018/03/06,09:53:00,168.55,168.73,168.51,168.73,205972
2018/03/06,09:54:00,168.72,168.73,168.65,168.67,51623
2018/03/06,09:55:00,168.67,168.74,168.63,168.71,147806
2018/03/06,09:56:00,168.71,168.83,168.69,168.79,93189
2018/03/06,09:57:00,168.79,168.95,168.78,168.90,148307
2018/03/06,09:58:00,168.90,168.98,168.87,168.88,150967
2018/03/06,09:59:00,168.88,168.97,168.86,168.94,60942
2018/03/06,10:00:00,168.93,168.96,168.85,168.86,71947
2018/03/06,10:01:00,168.86,169.04,168.85,169.02,133279
2018/03/06,10:02:00,169.02,169.03,168.83,168.85,114326
2018/03/06,10:03:00,168.85,168.89,168.78,168.78,61726
2018/03/06,10:04:00,168.79,168.84,168.69,168.72,78022
2018/03/06,10:05:00,168.71,168.71,168.57,168.59,148535
2018/03/06,10:06:00,168.59,168.70,168.53,168.67,52061
2018/03/06,10:07:00,168.68,168.69,168.59,168.69,172658
2018/03/06,10:08:00,168.69,168.82,168.66,168.66,195457
2018/03/06,10:09:00,168.66,168.69,168.51,168.51,68730
2018/03/06,10:10:00,168.51,168.58,168.44,168.50,233848
2018/03/06,10:11:00,168.50,168.56,168.38,168.41,44763
2018/03/06,10:12:00,168.41,168.50,168.34,168.46,66683
2018/03/06,10:13:00,168.46,168.57,168.40,168.55,82967
2018/03/06,10:14:00,168.54,168.54,168.48,168.54,60678
2018/03/06,10:15:00,168.54,168.66,168.54,168.60,219557
2018/03/06,10:16:00,168.60,168.73,168.59,168.73,186282
2018/03/06,10:17:00,168.73,168.74,168.66,168.70,33972
2018/03/06,10:18:00,168.71,168.71,168.65,168.65,27617
2018/03/06,10:19:00,168.65,168.68,168.61,168.68,49348
2018/03/06,10:20:00,168.68,168.73,168.68,168.70,59758
2018/03/06,10:21:00,168.72,168.72,168.60,168.67,40139
2018/03/06,10:22:00,168.68,168.70,168.57,168.59,59096
2018/03/06,10:23:00,168.59,168.59,168.48,168.56,31619
2018/03/06,10:24:00,168.56,168.80,168.56,168.78,55241
2018/03/06,10:25:00,168.78,168.89,168.78,168.85,85242
2018/03/06,10:26:00,168.84,168.95,168.81,168.95,64807
2018/03/06,10:27:00,168.95,168.97,168.85,168.93,33277
2018/03/06,10:28:00,168.93,168.94,168.85,168.89,53648
2018/03/06,10:29:00,168.89,169.00,168.85,168.97,54772
2018/03/06,10:30:00,168.97,169.08,168.95,168.98,48568
2018/03/06,10:31:00,168.98,169.11,168.98,169.06,160569
2018/03/06,10:32:00,169.06,169.11,169.05,169.06,64009
2018/03/06,10:33:00,169.06,169.09,169.00,169.01,41014
2018/03/06,10:34:00,169.01,169.08,168.99,169.00,25836
2018/03/06,10:35:00,168.99,169.00,168.89,168.95,38089
2018/03/06,10:36:00,168.94,168.95,168.86,168.86,26587
2018/03/06,10:37:00,168.86,168.93,168.84,168.91,43172
2018/03/06,10:38:00,168.92,168.96,168.80,168.80,31164
2018/03/06,10:39:00,168.81,168.92,168.78,168.92,27770
2018/03/06,10:40:00,168.92,169.00,168.87,168.96,29130
2018/03/06,10:41:00,168.96,168.96,168.83,168.87,47542
2018/03/06,10:42:00,168.86,168.93,168.83,168.84,45505
2018/03/06,10:43:00,168.84,168.88,168.77,168.77,29964
2018/03/06,10:44:00,168.77,168.91,168.74,168.89,23557
2018/03/06,10:45:00,168.88,168.98,168.86,168.95,52501
2018/03/06,10:46:00,168.95,168.96,168.86,168.89,16810
2018/03/06,10:47:00,168.89,168.89,168.78,168.89,21550
2018/03/06,10:48:00,168.88,168.88,168.63,168.64,90574
2018/03/06,10:49:00,168.64,168.69,168.54,168.55,62482
2018/03/06,10:50:00,168.54,168.57,168.45,168.46,101885
2018/03/06,10:51:00,168.48,168.50,168.40,168.48,61063
2018/03/06,10:52:00,168.48,168.55,168.45,168.50,77992
2018/03/06,10:53:00,168.50,168.51,168.30,168.33,86157
2018/03/06,10:54:00,168.33,168.42,168.29,168.42,80533
2018/03/06,10:55:00,168.41,168.41,168.16,168.24,184289
2018/03/06,10:56:00,168.23,168.31,168.18,168.31,85282
2018/03/06,10:57:00,168.30,168.36,168.28,168.34,38815
2018/03/06,10:58:00,168.34,168.35,167.88,167.89,207989
2018/03/06,10:59:00,167.90,168.05,167.87,167.98,105059
2018/03/06,11:00:00,167.98,168.06,167.87,167.96,104492
2018/03/06,11:01:00,167.97,167.97,167.83,167.87,110045
2018/03/06,11:02:00,167.89,168.09,167.85,168.08,44189
2018/03/06,11:03:00,168.08,168.16,168.06,168.15,36820
2018/03/06,11:04:00,168.15,168.16,167.87,167.89,114704
2018/03/06,11:05:00,167.90,168.09,167.87,168.01,160613
2018/03/06,11:06:00,168.01,168.12,168.01,168.09,47567
2018/03/06,11:07:00,168.09,168.16,167.99,168.13,162309
2018/03/06,11:08:00,168.13,168.19,168.06,168.17,44853
2018/03/06,11:09:00,168.19,168.19,167.96,167.99,118951
2018/03/06,11:10:00,167.99,168.17,167.97,168.12,118596
2018/03/06,11:11:00,168.12,168.18,168.06,168.06,74475
2018/03/06,11:12:00,168.05,168.09,167.97,168.00,61865
2018/03/06,11:13:00,168.00,168.02,167.86,167.89,73075
2018/03/06,11:14:00,167.88,168.08,167.88,168.02,118251
2018/03/06,11:15:00,168.03,168.15,167.95,168.11,144849
2018/03/06,11:16:00,168.11,168.11,167.94,168.02,44276
2018/03/06,11:17:00,168.02,168.03,167.90,167.99,62653
2018/03/06,11:18:00,168.00,168.01,167.81,167.97,56019
2018/03/06,11:19:00,167.97,168.18,167.97,168.17,48634
2018/03/06,11:20:00,168.18,168.21,168.12,168.12,50050
2018/03/06,11:21:00,168.12,168.12,167.98,168.01,32847
2018/03/06,11:22:00,168.00,168.02,167.91,167.93,65341
2018/03/06,11:23:00,167.92,168.01,167.79,167.82,64985
2018/03/06,11:24:00,167.82,167.90,167.70,167.72,67421
2018/03/06,11:25:00,167.72,167.78,167.65,167.77,107244
2018/03/06,11:26:00,167.75,167.75,167.55,167.73,98506
2018/03/06,11:27:00,167.73,167.76,167.66,167.68,49670
2018/03/06,11:28:00,167.68,167.68,167.51,167.57,80978
2018/03/06,11:29:00,167.57,167.65,167.53,167.64,60612
2018/03/06,11:30:00,167.64,167.68,167.51,167.67,36965
2018/03/06,11:31:00,167.67,167.74,167.61,167.66,60311
2018/03/06,11:32:00,167.66,167.68,167.57,167.57,35937
2018/03/06,11:33:00,167.60,167.75,167.59,167.67,61322
2018/03/06,11:34:00,167.68,167.82,167.66,167.79,57183
2018/03/06,11:35:00,167.79,167.80,167.73,167.73,32426
2018/03/06,11:36:00,167.73,167.82,167.71,167.81,27472
2018/03/06,11:37:00,167.81,167.89,167.78,167.87,33671
2018/03/06,11:38:00,167.86,167.86,167.67,167.70,77277
2018/03/06,11:39:00,167.70,167.74,167.62,167.65,41613
2018/03/06,11:40:00,167.64,167.76,167.62,167.63,50824
2018/03/06,11:41:00,167.63,167.66,167.52,167.57,63909
2018/03/06,11:42:00,167.57,167.73,167.48,167.73,86355
2018/03/06,11:43:00,167.73,167.79,167.68,167.78,57541
2018/03/06,11:44:00,167.78,167.92,167.78,167.91,49265
2018/03/06,11:45:00,167.91,167.92,167.84,167.85,39175
2018/03/06,11:46:00,167.85,167.97,167.85,167.96,54581
2018/03/06,11:47:00,167.96,168.05,167.93,168.03,59002
2018/03/06,11:48:00,168.03,168.09,167.98,168.08,70576
2018/03/06,11:49:00,168.07,168.08,168.02,168.07,13580
2018/03/06,11:50:00,168.06,168.13,168.06,168.10,17528
2018/03/06,11:51:00,168.11,168.13,167.99,168.00,41700
2018/03/06,11:52:00,168.01,168.07,168.01,168.05,14386
2018/03/06,11:53:00,168.05,168.07,167.97,167.97,32303
2018/03/06,11:54:00,167.97,168.08,167.96,168.07,21402
2018/03/06,11:55:00,168.07,168.11,168.02,168.10,17106
2018/03/06,11:56:00,168.10,168.11,167.98,167.99,31275
2018/03/06,11:57:00,167.99,168.07,167.98,168.03,21853
2018/03/06,11:58:00,168.02,168.07,167.94,168.07,30575
2018/03/06,11:59:00,168.07,168.21,168.07,168.18,51536
2018/03/06,12:00:00,168.18,168.24,168.18,168.23,51246
2018/03/06,12:01:00,168.23,168.27,168.21,168.25,41944
2018/03/06,12:02:00,168.25,168.26,168.18,168.19,15112
2018/03/06,12:03:00,168.19,168.24,168.14,168.22,21657
2018/03/06,12:04:00,168.23,168.26,168.17,168.23,31382
2018/03/06,12:05:00,168.23,168.26,168.11,168.19,43257
2018/03/06,12:06:00,168.19,168.24,168.17,168.22,22456
2018/03/06,12:07:00,168.21,168.22,168.08,168.12,38874
2018/03/06,12:08:00,168.10,168.10,168.00,168.05,68742
2018/03/06,12:09:00,168.06,168.16,168.06,168.15,435219
2018/03/06,12:10:00,168.15,168.21,168.12,168.17,35721
2018/03/06,12:11:00,168.17,168.21,168.14,168.19,10858
2018/03/06,12:12:00,168.19,168.24,168.15,168.17,21746
2018/03/06,12:13:00,168.18,168.26,168.17,168.21,27404
2018/03/06,12:14:00,168.22,168.33,168.21,168.31,115371
2018/03/06,12:15:00,168.31,168.31,168.26,168.27,32537
2018/03/06,12:16:00,168.26,168.31,168.14,168.18,28631
2018/03/06,12:17:00,168.16,168.26,168.13,168.22,39261
2018/03/06,12:18:00,168.25,168.28,168.22,168.22,9219
2018/03/06,12:19:00,168.23,168.28,168.23,168.28,11749
2018/03/06,12:20:00,168.28,168.28,168.21,168.22,18390
2018/03/06,12:21:00,168.24,168.26,168.21,168.26,9396
2018/03/06,12:22:00,168.26,168.27,168.21,168.24,12924
2018/03/06,12:23:00,168.24,168.24,168.12,168.13,23899
2018/03/06,12:24:00,168.13,168.15,167.97,168.00,106746
2018/03/06,12:25:00,168.01,168.09,168.01,168.08,15905
2018/03/06,12:26:00,168.07,168.11,168.05,168.11,18155
2018/03/06,12:27:00,168.11,168.13,168.03,168.12,31599
2018/03/06,12:28:00,168.12,168.17,168.05,168.07,58300
2018/03/06,12:29:00,168.08,168.13,168.02,168.02,13344
2018/03/06,12:30:00,168.02,168.04,167.95,168.00,49496
2018/03/06,12:31:00,168.00,168.05,167.92,168.04,37592
2018/03/06,12:32:00,168.04,168.08,167.98,168.08,17526
2018/03/06,12:33:00,168.09,168.09,167.96,167.96,27840
2018/03/06,12:34:00,167.96,168.04,167.93,167.96,21641
2018/03/06,12:35:00,167.95,168.06,167.95,168.04,17357
2018/03/06,12:36:00,168.05,168.10,167.99,168.02,43206
2018/03/06,12:37:00,168.02,168.05,167.96,167.99,18355
2018/03/06,12:38:00,167.99,168.15,167.98,168.14,23079
2018/03/06,12:39:00,168.14,168.19,168.09,168.12,59213
2018/03/06,12:40:00,168.12,168.17,168.08,168.15,16285
2018/03/06,12:41:00,168.14,168.15,168.08,168.15,31360
2018/03/06,12:42:00,168.14,168.25,168.14,168.24,38313
2018/03/06,12:43:00,168.24,168.26,168.21,168.25,21201
2018/03/06,12:44:00,168.23,168.40,168.23,168.39,96702
2018/03/06,12:45:00,168.39,168.45,168.38,168.42,134546
2018/03/06,12:46:00,168.40,168.45,168.39,168.42,104833
2018/03/06,12:47:00,168.42,168.42,168.33,168.35,26579
2018/03/06,12:48:00,168.33,168.41,168.33,168.39,23550
2018/03/06,12:49:00,168.39,168.40,168.31,168.34,20048
2018/03/06,12:50:00,168.33,168.43,168.32,168.43,16341
2018/03/06,12:51:00,168.42,168.49,168.42,168.48,25829
2018/03/06,12:52:00,168.48,168.54,168.46,168.51,59296
2018/03/06,12:53:00,168.50,168.55,168.49,168.55,15234
2018/03/06,12:54:00,168.55,168.56,168.45,168.48,49537
2018/03/06,12:55:00,168.48,168.49,168.42,168.43,69832
2018/03/06,12:56:00,168.42,168.49,168.42,168.45,27742
2018/03/06,12:57:00,168.45,168.71,168.45,168.64,168194
2018/03/06,12:58:00,168.65,168.68,168.56,168.68,31853
2018/03/06,12:59:00,168.67,168.70,168.62,168.64,33690
2018/03/06,13:00:00,168.64,168.70,168.61,168.70,49169
2018/03/06,13:01:00,168.70,168.79,168.69,168.78,82128
2018/03/06,13:02:00,168.78,168.82,168.72,168.75,153696
2018/03/06,13:03:00,168.75,168.79,168.73,168.74,47384
2018/03/06,13:04:00,168.74,168.75,168.62,168.65,123115
2018/03/06,13:05:00,168.65,168.69,168.61,168.62,50783
2018/03/06,13:06:00,168.64,168.71,168.62,168.70,39259
2018/03/06,13:07:00,168.70,168.78,168.67,168.78,66717
2018/03/06,13:08:00,168.78,168.80,168.74,168.80,48259
2018/03/06,13:09:00,168.80,168.80,168.73,168.77,42191
2018/03/06,13:10:00,168.76,168.76,168.67,168.69,41599
2018/03/06,13:11:00,168.70,168.78,168.70,168.77,33269
2018/03/06,13:12:00,168.77,168.83,168.73,168.73,14488
2018/03/06,13:13:00,168.75,168.76,168.65,168.68,17931
2018/03/06,13:14:00,168.68,168.73,168.66,168.73,28970
2018/03/06,13:15:00,168.73,168.75,168.66,168.66,16784
2018/03/06,13:16:00,168.67,168.75,168.66,168.75,21655
2018/03/06,13:17:00,168.76,168.81,168.68,168.68,31808
2018/03/06,13:18:00,168.67,168.73,168.66,168.73,36243
2018/03/06,13:19:00,168.73,168.74,168.56,168.59,47410
2018/03/06,13:20:00,168.61,168.62,168.55,168.58,33714
2018/03/06,13:21:00,168.58,168.59,168.48,168.54,75241
2018/03/06,13:22:00,168.54,168.56,168.50,168.52,16396
2018/03/06,13:23:00,168.53,168.65,168.53,168.61,22231
2018/03/06,13:24:00,168.58,168.66,168.57,168.61,86471
2018/03/06,13:25:00,168.61,168.62,168.55,168.60,26201
2018/03/06,13:26:00,168.59,168.59,168.51,168.54,46034
2018/03/06,13:27:00,168.54,168.62,168.51,168.62,40682
2018/03/06,13:28:00,168.61,168.68,168.61,168.66,16111
2018/03/06,13:29:00,168.65,168.69,168.57,168.59,30647
2018/03/06,13:30:00,168.59,168.66,168.58,168.59,19221
2018/03/06,13:31:00,168.59,168.69,168.56,168.69,27568
2018/03/06,13:32:00,168.69,168.69,168.48,168.48,102807
2018/03/06,13:33:00,168.48,168.56,168.48,168.50,36856
2018/03/06,13:34:00,168.50,168.54,168.48,168.51,29518
2018/03/06,13:35:00,168.50,168.55,168.48,168.53,17178
2018/03/06,13:36:00,168.53,168.56,168.49,168.50,26636
2018/03/06,13:37:00,168.50,168.52,168.44,168.46,110068
2018/03/06,13:38:00,168.44,168.46,168.39,168.46,30300
2018/03/06,13:39:00,168.46,168.48,168.42,168.48,29341
2018/03/06,13:40:00,168.47,168.49,168.43,168.46,12267
2018/03/06,13:41:00,168.46,168.53,168.45,168.52,47064
2018/03/06,13:42:00,168.52,168.53,168.49,168.53,15978
2018/03/06,13:43:00,168.53,168.53,168.48,168.51,29255
2018/03/06,13:44:00,168.52,168.58,168.50,168.50,43723
2018/03/06,13:45:00,168.50,168.51,168.44,168.50,24556
2018/03/06,13:46:00,168.51,168.57,168.40,168.42,41538
2018/03/06,13:47:00,168.42,168.46,168.37,168.37,76171
2018/03/06,13:48:00,168.38,168.38,168.25,168.25,116788
2018/03/06,13:49:00,168.24,168.27,168.20,168.22,79096
2018/03/06,13:50:00,168.22,168.25,168.14,168.15,135214
2018/03/06,13:51:00,168.15,168.23,168.13,168.22,94388
2018/03/06,13:52:00,168.22,168.23,168.17,168.22,58404
2018/03/06,13:53:00,168.22,168.26,168.18,168.26,97553
2018/03/06,13:54:00,168.26,168.28,168.18,168.21,33417
2018/03/06,13:55:00,168.19,168.25,168.17,168.24,13629
2018/03/06,13:56:00,168.24,168.24,168.08,168.16,105970
2018/03/06,13:57:00,168.15,168.15,168.03,168.07,64140
2018/03/06,13:58:00,168.06,168.13,168.04,168.08,20435
2018/03/06,13:59:00,168.08,168.16,168.05,168.15,19370
2018/03/06,14:00:00,168.14,168.19,168.12,168.18,23495
2018/03/06,14:01:00,168.17,168.34,168.17,168.32,106797
2018/03/06,14:02:00,168.32,168.32,168.19,168.22,37668
2018/03/06,14:03:00,168.21,168.27,168.16,168.24,69874
2018/03/06,14:04:00,168.24,168.25,168.21,168.22,15477
2018/03/06,14:05:00,168.22,168.27,168.21,168.23,56139
2018/03/06,14:06:00,168.22,168.22,168.10,168.15,39054
2018/03/06,14:07:00,168.16,168.16,167.98,168.07,120687
2018/03/06,14:08:00,168.07,168.13,168.06,168.12,23449
2018/03/06,14:09:00,168.12,168.25,168.12,168.23,48832
2018/03/06,14:10:00,168.23,168.27,168.19,168.23,40503
2018/03/06,14:11:00,168.23,168.27,168.16,168.27,40155
2018/03/06,14:12:00,168.27,168.32,168.25,168.26,24391
2018/03/06,14:13:00,168.25,168.25,168.15,168.17,33037
2018/03/06,14:14:00,168.17,168.21,168.09,168.16,151556
2018/03/06,14:15:00,168.16,168.20,168.11,168.17,51053
2018/03/06,14:16:00,168.17,168.17,168.05,168.10,93988
2018/03/06,14:17:00,168.10,168.14,168.05,168.05,18742
2018/03/06,14:18:00,168.07,168.17,168.07,168.14,62604
2018/03/06,14:19:00,168.14,168.18,168.08,168.14,15225
2018/03/06,14:20:00,168.15,168.21,168.14,168.16,23024
2018/03/06,14:21:00,168.16,168.24,168.14,168.24,34330
2018/03/06,14:22:00,168.24,168.24,168.16,168.18,17642
2018/03/06,14:23:00,168.18,168.32,168.17,168.31,61897
2018/03/06,14:24:00,168.31,168.32,168.24,168.25,46343
2018/03/06,14:25:00,168.25,168.27,168.21,168.26,23631
2018/03/06,14:26:00,168.26,168.28,168.22,168.22,18383
2018/03/06,14:27:00,168.22,168.28,168.21,168.25,15753
2018/03/06,14:28:00,168.25,168.25,168.11,168.12,61268
2018/03/06,14:29:00,168.12,168.17,168.10,168.16,20261
2018/03/06,14:30:00,168.17,168.18,168.12,168.13,11029
2018/03/06,14:31:00,168.14,168.21,168.14,168.20,11459
2018/03/06,14:32:00,168.20,168.26,168.20,168.25,12103
2018/03/06,14:33:00,168.25,168.27,168.19,168.26,28157
2018/03/06,14:34:00,168.28,168.30,168.25,168.28,16570
2018/03/06,14:35:00,168.28,168.38,168.26,168.36,41151
2018/03/06,14:36:00,168.36,168.49,168.35,168.47,89211
2018/03/06,14:37:00,168.47,168.51,168.44,168.47,28638
2018/03/06,14:38:00,168.47,168.51,168.44,168.49,67312
2018/03/06,14:39:00,168.48,168.58,168.45,168.53,64149
2018/03/06,14:40:00,168.53,168.56,168.50,168.55,42068
2018/03/06,14:41:00,168.54,168.58,168.54,168.57,27537
2018/03/06,14:42:00,168.55,168.59,168.53,168.58,59408
2018/03/06,14:43:00,168.59,168.61,168.53,168.56,124461
2018/03/06,14:44:00,168.56,168.57,168.48,168.52,103682
2018/03/06,14:45:00,168.52,168.56,168.49,168.55,19151
2018/03/06,14:46:00,168.54,168.54,168.52,168.52,11227
2018/03/06,14:47:00,168.54,168.55,168.49,168.50,23038
2018/03/06,14:48:00,168.50,168.54,168.49,168.53,29271
2018/03/06,14:49:00,168.53,168.56,168.51,168.55,36284
2018/03/06,14:50:00,168.55,168.69,168.55,168.68,108959
2018/03/06,14:51:00,168.68,168.70,168.63,168.64,27197
2018/03/06,14:52:00,168.63,168.68,168.63,168.67,27840
2018/03/06,14:53:00,168.67,168.68,168.64,168.67,157894
2018/03/06,14:54:00,168.66,168.67,168.59,168.66,34479
2018/03/06,14:55:00,168.66,168.66,168.53,168.53,20492
2018/03/06,14:56:00,168.54,168.61,168.53,168.58,27441
2018/03/06,14:57:00,168.58,168.62,168.52,168.55,28294
2018/03/06,14:58:00,168.55,168.57,168.51,168.54,29989
2018/03/06,14:59:00,168.55,168.56,168.50,168.53,27052
2018/03/06,15:00:00,168.54,168.55,168.50,168.51,25487
2018/03/06,15:01:00,168.52,168.52,168.45,168.49,95222
2018/03/06,15:02:00,168.49,168.56,168.49,168.55,34854
2018/03/06,15:03:00,168.54,168.54,168.44,168.45,54570
2018/03/06,15:04:00,168.45,168.45,168.27,168.34,148251
2018/03/06,15:05:00,168.32,168.33,168.27,168.33,66041
2018/03/06,15:06:00,168.33,168.40,168.33,168.38,23375
2018/03/06,15:07:00,168.39,168.40,168.36,168.40,75879
2018/03/06,15:08:00,168.40,168.45,168.37,168.40,23373
2018/03/06,15:09:00,168.39,168.44,168.37,168.43,19841
2018/03/06,15:10:00,168.43,168.47,168.42,168.45,24106
2018/03/06,15:11:00,168.45,168.46,168.38,168.41,32321
2018/03/06,15:12:00,168.41,168.45,168.40,168.44,244113
2018/03/06,15:13:00,168.44,168.44,168.32,168.33,41656
2018/03/06,15:14:00,168.33,168.33,168.25,168.28,97150
2018/03/06,15:15:00,168.30,168.31,168.18,168.19,34695
2018/03/06,15:16:00,168.19,168.26,168.19,168.24,23205
2018/03/06,15:17:00,168.25,168.30,168.25,168.29,16257
2018/03/06,15:18:00,168.30,168.30,168.19,168.20,73200
2018/03/06,15:19:00,168.19,168.20,168.12,168.16,98339
2018/03/06,15:20:00,168.18,168.26,168.17,168.25,28856
2018/03/06,15:21:00,168.24,168.28,168.22,168.28,61021
2018/03/06,15:22:00,168.28,168.32,168.25,168.26,45841
2018/03/06,15:23:00,168.27,168.29,168.24,168.27,21385
2018/03/06,15:24:00,168.27,168.34,168.26,168.32,39910
2018/03/06,15:25:00,168.31,168.31,168.24,168.24,16761
2018/03/06,15:26:00,168.24,168.27,168.18,168.19,85893
2018/03/06,15:27:00,168.19,168.43,168.14,168.41,610151
2018/03/06,15:28:00,168.41,168.41,168.35,168.37,272600
2018/03/06,15:29:00,168.37,168.42,168.34,168.42,223604
2018/03/06,15:30:00,168.41,168.42,168.36,168.37,34702
2018/03/06,15:31:00,168.37,168.44,168.36,168.43,37720
2018/03/06,15:32:00,168.44,168.52,168.44,168.51,57583
2018/03/06,15:33:00,168.51,168.52,168.48,168.52,57599
2018/03/06,15:34:00,168.52,168.55,168.49,168.55,38038
2018/03/06,15:35:00,168.55,168.55,168.50,168.50,53234
2018/03/06,15:36:00,168.50,168.53,168.50,168.52,27514
2018/03/06,15:37:00,168.52,168.54,168.51,168.52,32610
2018/03/06,15:38:00,168.52,168.54,168.49,168.54,35159
2018/03/06,15:39:00,168.54,168.54,168.49,168.53,32969
2018/03/06,15:40:00,168.53,168.54,168.42,168.43,44034
2018/03/06,15:41:00,168.44,168.50,168.42,168.47,51990
2018/03/06,15:42:00,168.47,168.52,168.44,168.51,45892
2018/03/06,15:43:00,168.52,168.52,168.44,168.47,58373
2018/03/06,15:44:00,168.47,168.47,168.36,168.36,75653
2018/03/06,15:45:00,168.37,168.41,168.35,168.36,88740
2018/03/06,15:46:00,168.35,168.49,168.35,168.47,81168
2018/03/06,15:47:00,168.47,168.50,168.45,168.50,50889
2018/03/06,15:48:00,168.49,168.50,168.28,168.28,115881
2018/03/06,15:49:00,168.28,168.34,168.24,168.28,116737
2018/03/06,15:50:00,168.28,168.34,168.20,168.29,500221
2018/03/06,15:51:00,168.28,168.50,168.26,168.45,191266
2018/03/06,15:52:00,168.45,168.48,168.42,168.42,63464
2018/03/06,15:53:00,168.43,168.45,168.40,168.43,61986
2018/03/06,15:54:00,168.43,168.46,168.43,168.43,47088
2018/03/06,15:55:00,168.43,168.43,168.37,168.38,47966
2018/03/06,15:56:00,168.37,168.38,168.25,168.29,165680
2018/03/06,15:57:00,168.29,168.33,168.23,168.33,138720
2018/03/06,15:58:00,168.33,168.36,168.29,168.32,114001
2018/03/06,15:59:00,168.32,168.38,168.28,168.37,104805
2018/03/06,16:00:00,168.36,168.54,168.36,168.54,522106
2018/03/07,09:31:00,167.26,167.48,167.10,167.43,238627
2018/03/07,09:32:00,167.43,167.66,167.42,167.56,182564
2018/03/07,09:33:00,167.56,167.64,167.47,167.64,121399
2018/03/07,09:34:00,167.64,167.73,167.53,167.72,93822
2018/03/07,09:35:00,167.74,167.74,167.58,167.62,91937
2018/03/07,09:36:00,167.62,167.91,167.62,167.83,191145
2018/03/07,09:37:00,167.83,167.90,167.75,167.78,152980
2018/03/07,09:38:00,167.78,167.80,167.62,167.66,124781
2018/03/07,09:39:00,167.66,167.91,167.66,167.90,121842
2018/03/07,09:40:00,167.91,168.01,167.85,168.00,111438
2018/03/07,09:41:00,167.99,168.07,167.91,168.06,132539
2018/03/07,09:42:00,168.06,168.13,167.98,167.98,144376
2018/03/07,09:43:00,168.00,168.01,167.87,167.88,122345
2018/03/07,09:44:00,167.88,167.97,167.85,167.89,153803
2018/03/07,09:45:00,167.89,167.98,167.78,167.84,117042
2018/03/07,09:46:00,167.84,167.93,167.75,167.93,173927
2018/03/07,09:47:00,167.95,168.05,167.83,167.84,96051
2018/03/07,09:48:00,167.84,167.87,167.72,167.72,160276
2018/03/07,09:49:00,167.73,167.85,167.71,167.76,135525
2018/03/07,09:50:00,167.75,167.78,167.66,167.69,119559
2018/03/07,09:51:00,167.68,167.86,167.67,167.77,119676
2018/03/07,09:52:00,167.76,167.82,167.70,167.82,115747
2018/03/07,09:53:00,167.82,167.85,167.70,167.80,72680
2018/03/07,09:54:00,167.79,167.81,167.67,167.72,74213
2018/03/07,09:55:00,167.73,167.73,167.52,167.55,62153
2018/03/07,09:56:00,167.56,167.66,167.52,167.62,80645
2018/03/07,09:57:00,167.62,167.68,167.55,167.67,56157
2018/03/07,09:58:00,167.68,167.72,167.63,167.71,43391
2018/03/07,09:59:00,167.70,167.78,167.67,167.70,63473
2018/03/07,10:00:00,167.70,167.77,167.60,167.60,45511
2018/03/07,10:01:00,167.59,167.73,167.52,167.72,66348
2018/03/07,10:02:00,167.71,167.83,167.63,167.78,90473
2018/03/07,10:03:00,167.78,167.92,167.78,167.87,73463
2018/03/07,10:04:00,167.89,167.90,167.73,167.79,62141
2018/03/07,10:05:00,167.79,167.86,167.76,167.84,29664
2018/03/07,10:06:00,167.83,167.85,167.64,167.68,58974
2018/03/07,10:07:00,167.68,167.75,167.63,167.70,75893
2018/03/07,10:08:00,167.71,167.73,167.66,167.72,30089
2018/03/07,10:09:00,167.71,167.74,167.52,167.58,68555
2018/03/07,10:10:00,167.58,167.69,167.58,167.65,68142
2018/03/07,10:11:00,167.65,167.85,167.65,167.83,63226
2018/03/07,10:12:00,167.83,167.88,167.69,167.73,164798
2018/03/07,10:13:00,167.73,167.77,167.60,167.62,31613
2018/03/07,10:14:00,167.61,167.61,167.42,167.50,133460
2018/03/07,10:15:00,167.50,167.62,167.45,167.47,123297
2018/03/07,10:16:00,167.46,167.75,167.45,167.75,81330
2018/03/07,10:17:00,167.75,167.78,167.66,167.71,96528
2018/03/07,10:18:00,167.71,167.72,167.57,167.58,38528
2018/03/07,10:19:00,167.56,167.70,167.56,167.67,78352
2018/03/07,10:20:00,167.66,167.79,167.62,167.77,89424
2018/03/07,10:21:00,167.77,167.79,167.70,167.76,42324
2018/03/07,10:22:00,167.79,168.08,167.79,168.01,177768
2018/03/07,10:23:00,168.01,168.05,167.98,168.03,81526
2018/03/07,10:24:00,168.04,168.07,168.00,168.00,42894
2018/03/07,10:25:00,168.01,168.15,168.01,168.09,62143
2018/03/07,10:26:00,168.09,168.16,168.08,168.12,62366
2018/03/07,10:27:00,168.11,168.21,168.02,168.20,59050
2018/03/07,10:28:00,168.20,168.21,168.09,168.10,55443
2018/03/07,10:29:00,168.10,168.11,168.05,168.11,48474
2018/03/07,10:30:00,168.11,168.17,168.10,168.11,44730
2018/03/07,10:31:00,168.11,168.22,167.95,167.99,133920
2018/03/07,10:32:00,167.99,168.02,167.90,167.99,74412
2018/03/07,10:33:00,167.98,168.06,167.93,168.05,90738
2018/03/07,10:34:00,168.05,168.19,167.99,168.17,90985
2018/03/07,10:35:00,168.18,168.28,168.15,168.28,93669
2018/03/07,10:36:00,168.27,168.35,168.24,168.29,220017
2018/03/07,10:37:00,168.28,168.28,168.18,168.21,56595
2018/03/07,10:38:00,168.20,168.32,168.16,168.31,46561
2018/03/07,10:39:00,168.30,168.30,168.20,168.23,70055
2018/03/07,10:40:00,168.24,168.35,168.24,168.25,51492
2018/03/07,10:41:00,168.29,168.37,168.29,168.36,53021
2018/03/07,10:42:00,168.36,168.36,168.21,168.23,58531
2018/03/07,10:43:00,168.23,168.35,168.22,168.32,45662
2018/03/07,10:44:00,168.32,168.41,168.28,168.40,111930
2018/03/07,10:45:00,168.40,168.44,168.35,168.36,37295
2018/03/07,10:46:00,168.36,168.40,168.34,168.38,30552
2018/03/07,10:47:00,168.38,168.41,168.30,168.37,59238
2018/03/07,10:48:00,168.36,168.41,168.33,168.37,54470
2018/03/07,10:49:00,168.37,168.42,168.30,168.37,35823
2018/03/07,10:50:00,168.36,168.42,168.34,168.42,33668
2018/03/07,10:51:00,168.42,168.51,168.42,168.49,119528
2018/03/07,10:52:00,168.49,168.60,168.49,168.56,242611
2018/03/07,10:53:00,168.55,168.58,168.40,168.43,72398
2018/03/07,10:54:00,168.44,168.49,168.40,168.42,22870
2018/03/07,10:55:00,168.41,168.45,168.35,168.45,49465
2018/03/07,10:56:00,168.45,168.48,168.32,168.32,40597
2018/03/07,10:57:00,168.34,168.37,168.26,168.27,94231
2018/03/07,10:58:00,168.27,168.31,168.22,168.26,83580
2018/03/07,10:59:00,168.27,168.35,168.27,168.34,29715
2018/03/07,11:00:00,168.34,168.48,168.33,168.45,70854
2018/03/07,11:01:00,168.45,168.46,168.37,168.44,44391
2018/03/07,11:02:00,168.44,168.44,168.32,168.33,22491
2018/03/07,11:03:00,168.34,168.45,168.32,168.43,30979
2018/03/07,11:04:00,168.44,168.44,168.28,168.28,38067
2018/03/07,11:05:00,168.29,168.29,168.21,168.24,167812
2018/03/07,11:06:00,168.24,168.30,168.23,168.30,19555
2018/03/07,11:07:00,168.30,168.30,168.25,168.30,38476
2018/03/07,11:08:00,168.32,168.32,168.27,168.30,39564
2018/03/07,11:09:00,168.28,168.29,168.13,168.13,180001
2018/03/07,11:10:00,168.13,168.25,168.13,168.21,30575
2018/03/07,11:11:00,168.21,168.21,168.13,168.13,38435
2018/03/07,11:12:00,168.13,168.19,168.12,168.15,51905
2018/03/07,11:13:00,168.14,168.16,168.06,168.06,76323
2018/03/07,11:14:00,168.06,168.09,168.03,168.05,66283
2018/03/07,11:15:00,168.05,168.15,168.05,168.14,23558
2018/03/07,11:16:00,168.14,168.14,168.07,168.10,33036
2018/03/07,11:17:00,168.09,168.12,168.03,168.12,66292
2018/03/07,11:18:00,168.12,168.12,167.88,167.88,155478
2018/03/07,11:19:00,167.87,167.91,167.85,167.88,118118
2018/03/07,11:20:00,167.88,167.90,167.75,167.75,48434
2018/03/07,11:21:00,167.75,167.75,167.63,167.69,85383
2018/03/07,11:22:00,167.69,167.77,167.68,167.74,39140
2018/03/07,11:23:00,167.75,167.78,167.73,167.78,28805
2018/03/07,11:24:00,167.77,167.77,167.67,167.69,61336
2018/03/07,11:25:00,167.69,167.86,167.69,167.85,75266
2018/03/07,11:26:00,167.85,167.86,167.80,167.86,37329
2018/03/07,11:27:00,167.87,167.87,167.75,167.82,41007
2018/03/07,11:28:00,167.82,167.93,167.82,167.90,33491
2018/03/07,11:29:00,167.90,167.95,167.90,167.94,23818
2018/03/07,11:30:00,167.95,167.98,167.92,167.98,36474
2018/03/07,11:31:00,167.97,168.06,167.97,168.04,68003
2018/03/07,11:32:00,168.04,168.04,167.99,168.03,28510
2018/03/07,11:33:00,168.03,168.11,168.03,168.06,40791
2018/03/07,11:34:00,168.05,168.05,167.96,167.97,27468
2018/03/07,11:35:00,167.97,168.03,167.94,168.02,29722
2018/03/07,11:36:00,168.03,168.08,168.02,168.08,19325
2018/03/07,11:37:00,168.08,168.09,168.04,168.08,17471
2018/03/07,11:38:00,168.08,168.10,168.06,168.10,14584
2018/03/07,11:39:00,168.10,168.17,168.10,168.13,93952
2018/03/07,11:40:00,168.13,168.14,168.08,168.09,16582
2018/03/07,11:41:00,168.08,168.14,168.07,168.11,24930
2018/03/07,11:42:00,168.11,168.11,168.08,168.11,5148
2018/03/07,11:43:00,168.12,168.13,168.07,168.07,26408
2018/03/07,11:44:00,168.07,168.19,168.06,168.17,52005
2018/03/07,11:45:00,168.17,168.17,168.09,168.10,19635
2018/03/07,11:46:00,168.10,168.13,168.05,168.05,92090
2018/03/07,11:47:00,168.05,168.10,168.05,168.05,37004
2018/03/07,11:48:00,168.04,168.13,168.04,168.13,27869
2018/03/07,11:49:00,168.13,168.14,167.97,167.97,76071
2018/03/07,11:50:00,167.97,167.97,167.90,167.92,76092
2018/03/07,11:51:00,167.93,167.93,167.82,167.86,35651
2018/03/07,11:52:00,167.86,167.91,167.86,167.87,16686
2018/03/07,11:53:00,167.86,167.87,167.84,167.86,48287
2018/03/07,11:54:00,167.87,167.87,167.80,167.83,29745
2018/03/07,11:55:00,167.83,167.84,167.76,167.77,18712
2018/03/07,11:56:00,167.77,167.83,167.75,167.82,31022
2018/03/07,11:57:00,167.82,167.82,167.76,167.76,18002
2018/03/07,11:58:00,167.77,167.79,167.71,167.75,38600
2018/03/07,11:59:00,167.74,167.75,167.60,167.60,35856
2018/03/07,12:00:00,167.60,167.60,167.42,167.42,92412
2018/03/07,12:01:00,167.42,167.54,167.41,167.54,59404
2018/03/07,12:02:00,167.53,167.54,167.36,167.37,62544
2018/03/07,12:03:00,167.38,167.41,167.32,167.38,57202
2018/03/07,12:04:00,167.38,167.38,167.26,167.26,54071
2018/03/07,12:05:00,167.27,167.29,167.11,167.24,171433
2018/03/07,12:06:00,167.24,167.36,167.20,167.33,175290
2018/03/07,12:07:00,167.33,167.40,167.29,167.32,114840
2018/03/07,12:08:00,167.32,167.39,167.27,167.33,60974
2018/03/07,12:09:00,167.33,167.34,167.29,167.33,44125
2018/03/07,12:10:00,167.32,167.32,167.23,167.27,47642
2018/03/07,12:11:00,167.26,167.30,167.02,167.03,1073881
2018/03/07,12:12:00,167.04,167.12,167.00,167.00,122931
2018/03/07,12:13:00,167.00,167.08,166.96,167.07,85789
2018/03/07,12:14:00,167.07,167.17,167.05,167.08,168855
2018/03/07,12:15:00,167.08,167.20,167.08,167.18,90744
2018/03/07,12:16:00,167.18,167.18,167.10,167.12,52152
2018/03/07,12:17:00,167.12,167.14,167.05,167.13,58663
2018/03/07,12:18:00,167.13,167.35,167.11,167.34,92237
2018/03/07,12:19:00,167.36,167.39,167.28,167.39,47007
2018/03/07,12:20:00,167.38,167.40,167.34,167.37,29670
2018/03/07,12:21:00,167.38,167.40,167.30,167.33,33202
2018/03/07,12:22:00,167.32,167.33,167.17,167.19,114510
2018/03/07,12:23:00,167.18,167.29,167.18,167.27,22869
2018/03/07,12:24:00,167.27,167.42,167.24,167.35,48857
2018/03/07,12:25:00,167.36,167.41,167.18,167.23,55362
2018/03/07,12:26:00,167.23,167.36,167.18,167.36,25270
2018/03/07,12:27:00,167.36,167.36,167.28,167.32,35756
2018/03/07,12:28:00,167.32,167.40,167.28,167.38,49061
2018/03/07,12:29:00,167.38,167.52,167.38,167.51,84698
2018/03/07,12:30:00,167.51,167.54,167.41,167.46,54410
2018/03/07,12:31:00,167.46,167.47,167.40,167.43,18775
2018/03/07,12:32:00,167.43,167.55,167.43,167.52,50399
2018/03/07,12:33:00,167.53,167.55,167.50,167.53,34274
2018/03/07,12:34:00,167.52,167.55,167.48,167.50,49444
2018/03/07,12:35:00,167.49,167.51,167.42,167.50,73460
2018/03/07,12:36:00,167.50,167.59,167.49,167.59,42589
2018/03/07,12:37:00,167.59,167.59,167.53,167.53,16805
2018/03/07,12:38:00,167.53,167.53,167.40,167.44,38617
2018/03/07,12:39:00,167.45,167.46,167.36,167.44,39693
2018/03/07,12:40:00,167.43,167.52,167.42,167.50,21122
2018/03/07,12:41:00,167.50,167.51,167.36,167.37,29292
2018/03/07,12:42:00,167.37,167.54,167.36,167.50,93723
2018/03/07,12:43:00,167.50,167.57,167.49,167.57,25579
2018/03/07,12:44:00,167.58,167.63,167.57,167.62,25166
2018/03/07,12:45:00,167.63,167.66,167.57,167.57,27933
2018/03/07,12:46:00,167.58,167.66,167.58,167.66,29758
2018/03/07,12:47:00,167.66,167.66,167.59,167.63,20285
2018/03/07,12:48:00,167.62,167.65,167.59,167.65,15320
2018/03/07,12:49:00,167.65,167.81,167.65,167.80,48292
2018/03/07,12:50:00,167.81,167.85,167.74,167.75,56142
2018/03/07,12:51:00,167.75,167.77,167.72,167.75,22896
2018/03/07,12:52:00,167.74,167.80,167.74,167.78,24055
2018/03/07,12:53:00,167.78,167.82,167.73,167.78,100366
2018/03/07,12:54:00,167.78,167.82,167.75,167.80,54740
2018/03/07,12:55:00,167.77,167.77,167.71,167.72,33030
2018/03/07,12:56:00,167.73,167.80,167.73,167.76,26400
2018/03/07,12:57:00,167.76,167.83,167.76,167.82,323749
2018/03/07,12:58:00,167.80,167.83,167.75,167.83,26130
2018/03/07,12:59:00,167.85,167.87,167.81,167.85,28109
2018/03/07,13:00:00,167.85,167.90,167.80,167.83,24645
2018/03/07,13:01:00,167.81,167.81,167.65,167.67,54424
2018/03/07,13:02:00,167.69,167.75,167.65,167.70,26176
2018/03/07,13:03:00,167.70,167.71,167.63,167.67,24556
2018/03/07,13:04:00,167.67,167.67,167.57,167.64,27896
2018/03/07,13:05:00,167.63,167.64,167.51,167.51,40140
2018/03/07,13:06:00,167.51,167.55,167.34,167.36,115817
2018/03/07,13:07:00,167.37,167.43,167.32,167.38,99083
2018/03/07,13:08:00,167.38,167.42,167.35,167.40,37490
2018/03/07,13:09:00,167.40,167.45,167.39,167.44,31952
2018/03/07,13:10:00,167.44,167.50,167.41,167.42,28191
2018/03/07,13:11:00,167.42,167.52,167.42,167.49,27602
2018/03/07,13:12:00,167.48,167.48,167.44,167.47,21114
2018/03/07,13:13:00,167.47,167.53,167.38,167.41,23924
2018/03/07,13:14:00,167.40,167.44,167.38,167.41,10302
2018/03/07,13:15:00,167.40,167.48,167.34,167.45,32151
2018/03/07,13:16:00,167.44,167.48,167.39,167.48,18077
2018/03/07,13:17:00,167.47,167.47,167.34,167.36,42016
2018/03/07,13:18:00,167.36,167.48,167.33,167.47,61662
2018/03/07,13:19:00,167.47,167.65,167.47,167.61,76159
2018/03/07,13:20:00,167.62,167.71,167.59,167.68,45389
2018/03/07,13:21:00,167.66,167.71,167.60,167.69,28916
2018/03/07,13:22:00,167.68,167.72,167.64,167.65,120129
2018/03/07,13:23:00,167.66,167.66,167.59,167.61,37282
2018/03/07,13:24:00,167.60,167.72,167.59,167.70,46321
2018/03/07,13:25:00,167.70,167.75,167.66,167.71,34530
2018/03/07,13:26:00,167.71,167.79,167.68,167.76,56467
2018/03/07,13:27:00,167.76,167.79,167.72,167.78,21461
2018/03/07,13:28:00,167.78,167.83,167.77,167.81,44475
2018/03/07,13:29:00,167.81,168.04,167.81,168.04,174128
2018/03/07,13:30:00,168.04,168.14,167.98,168.13,65051
2018/03/07,13:31:00,168.12,168.24,168.12,168.16,160780
2018/03/07,13:32:00,168.15,168.17,168.11,168.11,67117
2018/03/07,13:33:00,168.10,168.14,168.09,168.14,55529
2018/03/07,13:34:00,168.14,168.15,168.05,168.05,45074
2018/03/07,13:35:00,168.05,168.07,168.05,168.05,26309
2018/03/07,13:36:00,168.05,168.07,168.01,168.04,98700
2018/03/07,13:37:00,168.04,168.04,168.01,168.02,15252
2018/03/07,13:38:00,168.02,168.03,167.99,168.03,56465
2018/03/07,13:39:00,168.04,168.12,168.04,168.08,19961
2018/03/07,13:40:00,168.10,168.12,168.04,168.05,41100
2018/03/07,13:41:00,168.05,168.07,168.00,168.00,40579
2018/03/07,13:42:00,167.99,168.09,167.99,168.07,44708
2018/03/07,13:43:00,168.07,168.09,167.97,167.97,14325
2018/03/07,13:44:00,167.97,168.02,167.96,167.97,20066
2018/03/07,13:45:00,167.98,168.02,167.95,168.02,42685
2018/03/07,13:46:00,168.02,168.04,167.99,168.01,8562
2018/03/07,13:47:00,168.01,168.17,168.01,168.15,104039
2018/03/07,13:48:00,168.15,168.15,168.03,168.04,28970
2018/03/07,13:49:00,168.03,168.03,167.95,168.01,47164
2018/03/07,13:50:00,168.00,168.08,167.95,168.06,21781
2018/03/07,13:51:00,168.06,168.10,168.04,168.05,13420
2018/03/07,13:52:00,168.05,168.14,168.04,168.14,37674
2018/03/07,13:53:00,168.14,168.15,168.08,168.09,31921
2018/03/07,13:54:00,168.10,168.11,168.03,168.05,25520
2018/03/07,13:55:00,168.06,168.19,168.06,168.17,77714
2018/03/07,13:56:00,168.17,168.17,168.07,168.08,27646
2018/03/07,13:57:00,168.09,168.17,168.09,168.13,38415
2018/03/07,13:58:00,168.13,168.15,168.06,168.09,17964
2018/03/07,13:59:00,168.09,168.13,168.06,168.07,19103
2018/03/07,14:00:00,168.07,168.15,168.07,168.13,17755
2018/03/07,14:01:00,168.11,168.12,167.92,168.06,77983
2018/03/07,14:02:00,168.05,168.15,168.01,168.12,139081
2018/03/07,14:03:00,168.11,168.12,167.95,168.01,299525
2018/03/07,14:04:00,168.01,168.15,168.01,168.14,45568
2018/03/07,14:05:00,168.15,168.18,168.06,168.11,28673
2018/03/07,14:06:00,168.10,168.16,168.10,168.11,25225
2018/03/07,14:07:00,168.11,168.14,168.07,168.09,10148
2018/03/07,14:08:00,168.08,168.11,168.05,168.08,15281
2018/03/07,14:09:00,168.08,168.15,168.03,168.15,23859
2018/03/07,14:10:00,168.15,168.15,168.08,168.14,30781
2018/03/07,14:11:00,168.14,168.42,168.14,168.42,168720
2018/03/07,14:12:00,168.42,168.45,168.36,168.44,69648
2018/03/07,14:13:00,168.44,168.46,168.39,168.43,41933
2018/03/07,14:14:00,168.44,168.48,168.42,168.46,28902
2018/03/07,14:15:00,168.46,168.48,168.40,168.47,25128
2018/03/07,14:16:00,168.46,168.50,168.43,168.45,33412
2018/03/07,14:17:00,168.44,168.49,168.42,168.47,95610
2018/03/07,14:18:00,168.46,168.46,168.38,168.39,38051
2018/03/07,14:19:00,168.41,168.42,168.35,168.35,30121
2018/03/07,14:20:00,168.36,168.42,168.35,168.41,24485
2018/03/07,14:21:00,168.41,168.41,168.34,168.36,22379
2018/03/07,14:22:00,168.36,168.36,168.31,168.34,16757
2018/03/07,14:23:00,168.33,168.47,168.33,168.47,40296
2018/03/07,14:24:00,168.47,168.48,168.43,168.43,42863
2018/03/07,14:25:00,168.43,168.45,168.40,168.41,31675
2018/03/07,14:26:00,168.40,168.44,168.35,168.41,527377
2018/03/07,14:27:00,168.41,168.42,168.38,168.38,26619
2018/03/07,14:28:00,168.39,168.44,168.39,168.41,26837
2018/03/07,14:29:00,168.42,168.46,168.40,168.40,21377
2018/03/07,14:30:00,168.40,168.45,168.17,168.20,121900
2018/03/07,14:31:00,168.20,168.32,168.20,168.27,510469
2018/03/07,14:32:00,168.27,168.35,168.27,168.34,46190
2018/03/07,14:33:00,168.34,168.37,168.28,168.30,50228
2018/03/07,14:34:00,168.28,168.43,168.28,168.40,69627
2018/03/07,14:35:00,168.40,168.48,168.37,168.45,58091
2018/03/07,14:36:00,168.45,168.55,168.45,168.53,137530
2018/03/07,14:37:00,168.52,168.54,168.47,168.49,72095
2018/03/07,14:38:00,168.49,168.52,168.47,168.50,37184
2018/03/07,14:39:00,168.50,168.53,168.47,168.51,21515
2018/03/07,14:40:00,168.50,168.50,168.45,168.48,23208
2018/03/07,14:41:00,168.48,168.53,168.48,168.53,20704
2018/03/07,14:42:00,168.52,168.54,168.49,168.51,30981
2018/03/07,14:43:00,168.51,168.56,168.50,168.53,38002
2018/03/07,14:44:00,168.53,168.54,168.44,168.45,28999
2018/03/07,14:45:00,168.45,168.49,168.44,168.47,28970
2018/03/07,14:46:00,168.47,168.47,168.38,168.39,36718
2018/03/07,14:47:00,168.39,168.50,168.38,168.49,50713
2018/03/07,14:48:00,168.49,168.49,168.44,168.47,46386
2018/03/07,14:49:00,168.48,168.49,168.40,168.40,35167
2018/03/07,14:50:00,168.40,168.45,168.33,168.43,62918
2018/03/07,14:51:00,168.42,168.56,168.42,168.47,106166
2018/03/07,14:52:00,168.47,168.48,168.30,168.31,71498
2018/03/07,14:53:00,168.31,168.33,168.16,168.27,172422
2018/03/07,14:54:00,168.27,168.27,168.17,168.24,47293
2018/03/07,14:55:00,168.24,168.28,168.19,168.22,51337
2018/03/07,14:56:00,168.21,168.31,168.19,168.28,114776
2018/03/07,14:57:00,168.28,168.33,168.27,168.32,27637
2018/03/07,14:58:00,168.32,168.32,168.26,168.26,32034
2018/03/07,14:59:00,168.26,168.31,168.25,168.26,14964
2018/03/07,15:00:00,168.25,168.31,168.17,168.31,70468
2018/03/07,15:01:00,168.31,168.38,168.25,168.36,27486
2018/03/07,15:02:00,168.37,168.38,168.33,168.37,17406
2018/03/07,15:03:00,168.37,168.43,168.29,168.43,53739
2018/03/07,15:04:00,168.42,168.46,168.38,168.46,84365
2018/03/07,15:05:00,168.45,168.51,168.42,168.50,73036
2018/03/07,15:06:00,168.50,168.68,168.49,168.63,141536
2018/03/07,15:07:00,168.64,168.71,168.63,168.69,103063
2018/03/07,15:08:00,168.71,168.75,168.67,168.74,651648
2018/03/07,15:09:00,168.75,168.85,168.75,168.77,158530
2018/03/07,15:10:00,168.77,168.86,168.70,168.77,133311
2018/03/07,15:11:00,168.76,168.83,168.71,168.83,205544
2018/03/07,15:12:00,168.83,168.84,168.77,168.84,74387
2018/03/07,15:13:00,168.84,168.86,168.75,168.75,45433
2018/03/07,15:14:00,168.74,168.75,168.69,168.74,53978
2018/03/07,15:15:00,168.74,168.76,168.68,168.68,26901
2018/03/07,15:16:00,168.68,168.71,168.63,168.71,63015
2018/03/07,15:17:00,168.70,168.70,168.62,168.62,40854
2018/03/07,15:18:00,168.62,168.63,168.58,168.59,35521
2018/03/07,15:19:00,168.60,168.68,168.60,168.62,31398
2018/03/07,15:20:00,168.62,168.67,168.60,168.65,31010
2018/03/07,15:21:00,168.66,168.66,168.55,168.59,30216
2018/03/07,15:22:00,168.59,168.65,168.58,168.60,26365
2018/03/07,15:23:00,168.60,168.64,168.57,168.58,29134
2018/03/07,15:24:00,168.58,168.70,168.58,168.69,54383
2018/03/07,15:25:00,168.70,168.76,168.70,168.72,51490
2018/03/07,15:26:00,168.73,168.73,168.65,168.70,27053
2018/03/07,15:27:00,168.69,168.76,168.69,168.72,24892
2018/03/07,15:28:00,168.72,168.78,168.70,168.71,59485
2018/03/07,15:29:00,168.69,168.78,168.69,168.77,38641
2018/03/07,15:30:00,168.77,168.80,168.72,168.77,41629
2018/03/07,15:31:00,168.77,168.82,168.76,168.82,54889
2018/03/07,15:32:00,168.82,168.95,168.82,168.93,137908
2018/03/07,15:33:00,168.94,168.96,168.91,168.92,46235
2018/03/07,15:34:00,168.92,168.95,168.90,168.92,41997
2018/03/07,15:35:00,168.93,168.93,168.81,168.82,55965
2018/03/07,15:36:00,168.83,168.90,168.80,168.80,112703
2018/03/07,15:37:00,168.80,168.89,168.80,168.89,38710
2018/03/07,15:38:00,168.89,168.93,168.88,168.90,25777
2018/03/07,15:39:00,168.90,168.90,168.81,168.88,54322
2018/03/07,15:40:00,168.88,168.91,168.86,168.90,41106
2018/03/07,15:41:00,168.90,168.98,168.89,168.96,193830
2018/03/07,15:42:00,168.96,169.00,168.95,168.98,78964
2018/03/07,15:43:00,168.98,169.03,168.98,169.01,70196
2018/03/07,15:44:00,168.99,169.07,168.95,169.05,821781
2018/03/07,15:45:00,169.04,169.06,168.97,168.97,75550
2018/03/07,15:46:00,168.96,169.07,168.90,169.06,125611
2018/03/07,15:47:00,169.06,169.06,169.01,169.05,112121
2018/03/07,15:48:00,169.04,169.07,169.03,169.05,26488
2018/03/07,15:49:00,169.04,169.05,168.97,168.97,84618
2018/03/07,15:50:00,168.97,168.98,168.90,168.95,120423
2018/03/07,15:51:00,168.95,169.02,168.92,168.92,183138
2018/03/07,15:52:00,168.92,168.93,168.79,168.81,684114
2018/03/07,15:53:00,168.81,168.88,168.80,168.88,138952
2018/03/07,15:54:00,168.88,168.88,168.84,168.86,88829
2018/03/07,15:55:00,168.86,168.87,168.81,168.81,74869
2018/03/07,15:56:00,168.82,168.92,168.81,168.91,156845
2018/03/07,15:57:00,168.91,168.92,168.85,168.87,75972
2018/03/07,15:58:00,168.87,168.90,168.85,168.90,74808
2018/03/07,15:59:00,168.90,168.92,168.80,168.87,301478
2018/03/07,16:00:00,168.86,169.05,168.84,168.93,1258264
2018/03/08,09:31:00,169.54,169.67,169.52,169.63,97184
2018/03/08,09:32:00,169.64,169.68,169.42,169.53,317878
2018/03/08,09:33:00,169.56,169.67,169.55,169.67,70140
2018/03/08,09:34:00,169.66,169.76,169.60,169.71,154823
2018/03/08,09:35:00,169.72,169.78,169.67,169.77,138014
2018/03/08,09:36:00,169.78,169.88,169.78,169.88,134046
2018/03/08,09:37:00,169.86,169.91,169.82,169.82,108727
2018/03/08,09:38:00,169.82,169.82,169.74,169.79,142966
2018/03/08,09:39:00,169.78,169.81,169.70,169.70,173248
2018/03/08,09:40:00,169.70,169.79,169.66,169.68,152115
2018/03/08,09:41:00,169.68,169.73,169.61,169.66,133063
2018/03/08,09:42:00,169.65,169.74,169.63,169.72,66710
2018/03/08,09:43:00,169.72,169.81,169.72,169.80,48199
2018/03/08,09:44:00,169.80,169.86,169.78,169.78,59657
2018/03/08,09:45:00,169.78,169.80,169.68,169.70,76362
2018/03/08,09:46:00,169.70,169.85,169.69,169.83,74190
2018/03/08,09:47:00,169.84,169.87,169.73,169.75,99834
2018/03/08,09:48:00,169.76,169.77,169.70,169.73,85873
2018/03/08,09:49:00,169.73,169.73,169.62,169.64,74829
2018/03/08,09:50:00,169.64,169.71,169.63,169.68,57662
2018/03/08,09:51:00,169.69,169.73,169.65,169.71,50379
2018/03/08,09:52:00,169.71,169.83,169.70,169.77,95561
2018/03/08,09:53:00,169.77,169.85,169.76,169.81,96950
2018/03/08,09:54:00,169.81,169.83,169.75,169.78,27224
2018/03/08,09:55:00,169.78,169.80,169.71,169.74,39037
2018/03/08,09:56:00,169.75,169.77,169.72,169.76,46967
2018/03/08,09:57:00,169.77,169.82,169.73,169.81,20063
2018/03/08,09:58:00,169.80,169.83,169.74,169.76,57847
2018/03/08,09:59:00,169.77,169.77,169.50,169.52,227898
2018/03/08,10:00:00,169.52,169.56,169.47,169.54,350640
2018/03/08,10:01:00,169.54,169.64,169.54,169.61,63821
2018/03/08,10:02:00,169.61,169.62,169.50,169.51,62494
2018/03/08,10:03:00,169.50,169.65,169.50,169.60,36530
2018/03/08,10:04:00,169.60,169.63,169.55,169.55,16209
2018/03/08,10:05:00,169.55,169.55,169.33,169.35,150704
2018/03/08,10:06:00,169.34,169.47,169.34,169.42,132459
2018/03/08,10:07:00,169.42,169.44,169.26,169.29,38773
2018/03/08,10:08:00,169.30,169.44,169.28,169.41,52951
2018/03/08,10:09:00,169.41,169.44,169.26,169.29,37050
2018/03/08,10:10:00,169.29,169.43,169.25,169.42,70801
2018/03/08,10:11:00,169.42,169.44,169.36,169.44,22458
2018/03/08,10:12:00,169.43,169.52,169.43,169.51,138023
2018/03/08,10:13:00,169.52,169.57,169.51,169.56,39849
2018/03/08,10:14:00,169.55,169.61,169.53,169.59,50409
2018/03/08,10:15:00,169.59,169.66,169.56,169.64,47673
2018/03/08,10:16:00,169.63,169.68,169.61,169.62,37774
2018/03/08,10:17:00,169.63,169.64,169.57,169.59,33405
2018/03/08,10:18:00,169.59,169.67,169.59,169.60,21299
2018/03/08,10:19:00,169.60,169.61,169.52,169.56,44254
2018/03/08,10:20:00,169.57,169.66,169.55,169.62,19007
2018/03/08,10:21:00,169.62,169.72,169.62,169.68,36377
2018/03/08,10:22:00,169.69,169.76,169.68,169.71,41368
2018/03/08,10:23:00,169.72,169.74,169.68,169.68,26784
2018/03/08,10:24:00,169.68,169.73,169.58,169.70,60275
2018/03/08,10:25:00,169.73,169.75,169.66,169.68,30694
2018/03/08,10:26:00,169.68,169.75,169.66,169.75,39398
2018/03/08,10:27:00,169.72,169.72,169.62,169.62,35907
2018/03/08,10:28:00,169.62,169.72,169.61,169.67,29017
2018/03/08,10:29:00,169.67,169.68,169.53,169.54,39088
2018/03/08,10:30:00,169.53,169.60,169.47,169.47,56678
2018/03/08,10:31:00,169.47,169.54,169.45,169.53,37698
2018/03/08,10:32:00,169.53,169.57,169.47,169.51,64382
2018/03/08,10:33:00,169.51,169.58,169.45,169.56,22839
2018/03/08,10:34:00,169.55,169.58,169.53,169.55,13711
2018/03/08,10:35:00,169.53,169.56,169.46,169.47,15681
2018/03/08,10:36:00,169.47,169.54,169.42,169.49,30746
2018/03/08,10:37:00,169.49,169.49,169.36,169.40,45962
2018/03/08,10:38:00,169.40,169.40,169.24,169.26,81576
2018/03/08,10:39:00,169.26,169.32,169.26,169.27,44733
2018/03/08,10:40:00,169.29,169.31,169.23,169.26,77796
2018/03/08,10:41:00,169.26,169.30,169.19,169.29,69057
2018/03/08,10:42:00,169.29,169.36,169.29,169.31,44067
2018/03/08,10:43:00,169.31,169.41,169.30,169.41,137454
2018/03/08,10:44:00,169.41,169.45,169.40,169.42,19870
2018/03/08,10:45:00,169.44,169.48,169.36,169.47,46626
2018/03/08,10:46:00,169.48,169.49,169.44,169.47,54036
2018/03/08,10:47:00,169.46,169.47,169.40,169.45,50271
2018/03/08,10:48:00,169.43,169.49,169.39,169.43,62032
2018/03/08,10:49:00,169.42,169.57,169.42,169.53,184934
2018/03/08,10:50:00,169.52,169.53,169.46,169.49,10075
2018/03/08,10:51:00,169.49,169.50,169.40,169.44,23075
2018/03/08,10:52:00,169.46,169.54,169.46,169.54,21981
2018/03/08,10:53:00,169.55,169.58,169.53,169.56,27332
2018/03/08,10:54:00,169.56,169.59,169.48,169.48,127477
2018/03/08,10:55:00,169.48,169.53,169.42,169.52,37587
2018/03/08,10:56:00,169.52,169.52,169.46,169.49,22553
2018/03/08,10:57:00,169.50,169.50,169.44,169.49,20904
2018/03/08,10:58:00,169.49,169.49,169.39,169.45,30877
2018/03/08,10:59:00,169.45,169.47,169.34,169.35,42662
2018/03/08,11:00:00,169.36,169.41,169.35,169.40,69230
2018/03/08,11:01:00,169.41,169.41,169.31,169.33,41500
2018/03/08,11:02:00,169.33,169.46,169.32,169.46,37262
2018/03/08,11:03:00,169.46,169.60,169.46,169.60,58878
2018/03/08,11:04:00,169.59,169.64,169.57,169.63,78876
2018/03/08,11:05:00,169.62,169.65,169.61,169.63,36023
2018/03/08,11:06:00,169.63,169.70,169.61,169.68,31047
2018/03/08,11:07:00,169.68,169.69,169.64,169.66,17521
2018/03/08,11:08:00,169.67,169.68,169.62,169.65,38500
2018/03/08,11:09:00,169.64,169.69,169.64,169.69,70318
2018/03/08,11:10:00,169.68,169.68,169.62,169.67,40898
2018/03/08,11:11:00,169.69,169.80,169.68,169.80,70991
2018/03/08,11:12:00,169.79,169.80,169.72,169.73,23370
2018/03/08,11:13:00,169.72,169.81,169.72,169.80,36612
2018/03/08,11:14:00,169.81,169.82,169.78,169.81,29537
2018/03/08,11:15:00,169.82,169.88,169.81,169.84,183350
2018/03/08,11:16:00,169.84,169.88,169.82,169.82,46844
2018/03/08,11:17:00,169.82,169.88,169.82,169.86,42239
2018/03/08,11:18:00,169.86,169.95,169.84,169.92,150930
2018/03/08,11:19:00,169.92,169.98,169.91,169.92,48177
2018/03/08,11:20:00,169.92,169.92,169.81,169.85,47262
2018/03/08,11:21:00,169.86,169.94,169.83,169.93,37876
2018/03/08,11:22:00,169.92,169.94,169.84,169.84,42825
2018/03/08,11:23:00,169.84,169.86,169.82,169.85,11483
2018/03/08,11:24:00,169.85,169.86,169.80,169.84,44361
2018/03/08,11:25:00,169.83,169.90,169.82,169.89,30308
2018/03/08,11:26:00,169.89,169.90,169.83,169.83,21863
2018/03/08,11:27:00,169.83,169.84,169.79,169.82,58352
2018/03/08,11:28:00,169.81,169.86,169.81,169.84,33813
2018/03/08,11:29:00,169.84,169.84,169.79,169.79,35774
2018/03/08,11:30:00,169.79,169.80,169.73,169.78,41795
2018/03/08,11:31:00,169.79,169.80,169.72,169.73,62585
2018/03/08,11:32:00,169.73,169.78,169.72,169.77,45382
2018/03/08,11:33:00,169.77,169.80,169.73,169.74,37529
2018/03/08,11:34:00,169.74,169.74,169.64,169.72,31110
2018/03/08,11:35:00,169.72,169.72,169.65,169.68,43973
2018/03/08,11:36:00,169.69,169.74,169.68,169.71,22341
2018/03/08,11:37:00,169.71,169.73,169.67,169.70,19922
2018/03/08,11:38:00,169.69,169.73,169.62,169.62,50611
2018/03/08,11:39:00,169.62,169.66,169.62,169.66,7308
2018/03/08,11:40:00,169.65,169.67,169.59,169.64,42240
2018/03/08,11:41:00,169.64,169.64,169.54,169.61,54143
2018/03/08,11:42:00,169.61,169.68,169.61,169.68,79525
2018/03/08,11:43:00,169.68,169.70,169.65,169.67,20775
2018/03/08,11:44:00,169.65,169.70,169.62,169.62,44580
2018/03/08,11:45:00,169.62,169.69,169.50,169.53,54211
2018/03/08,11:46:00,169.53,169.57,169.51,169.56,62886
2018/03/08,11:47:00,169.57,169.64,169.56,169.63,24177
2018/03/08,11:48:00,169.62,169.63,169.57,169.59,23619
2018/03/08,11:49:00,169.59,169.63,169.57,169.58,20063
2018/03/08,11:50:00,169.58,169.62,169.57,169.59,26164
2018/03/08,11:51:00,169.57,169.58,169.44,169.50,72419
2018/03/08,11:52:00,169.51,169.52,169.45,169.51,49773
2018/03/08,11:53:00,169.51,169.59,169.51,169.58,30773
2018/03/08,11:54:00,169.58,169.60,169.56,169.59,17874
2018/03/08,11:55:00,169.59,169.60,169.57,169.60,22016
2018/03/08,11:56:00,169.60,169.64,169.59,169.64,14682
2018/03/08,11:57:00,169.64,169.75,169.64,169.73,59415
2018/03/08,11:58:00,169.74,169.78,169.72,169.72,69275
2018/03/08,11:59:00,169.72,169.74,169.71,169.72,26173
2018/03/08,12:00:00,169.72,169.79,169.72,169.74,29509
2018/03/08,12:01:00,169.73,169.78,169.72,169.73,32206
2018/03/08,12:02:00,169.74,169.78,169.74,169.77,20303
2018/03/08,12:03:00,169.77,169.80,169.76,169.78,21796
2018/03/08,12:04:00,169.78,169.78,169.73,169.74,14629
2018/03/08,12:05:00,169.75,169.76,169.69,169.71,29350
2018/03/08,12:06:00,169.70,169.72,169.66,169.71,59854
2018/03/08,12:07:00,169.72,169.72,169.64,169.66,22454
2018/03/08,12:08:00,169.67,169.69,169.66,169.67,19230
2018/03/08,12:09:00,169.67,169.67,169.58,169.63,35339
2018/03/08,12:10:00,169.64,169.64,169.54,169.55,21894
2018/03/08,12:11:00,169.55,169.57,169.42,169.42,112183
2018/03/08,12:12:00,169.43,169.47,169.27,169.30,170019
2018/03/08,12:13:00,169.28,169.33,169.26,169.33,87850
2018/03/08,12:14:00,169.33,169.36,169.25,169.34,36022
2018/03/08,12:15:00,169.33,169.39,169.29,169.29,36386
2018/03/08,12:16:00,169.29,169.34,169.27,169.34,44452
2018/03/08,12:17:00,169.33,169.42,169.32,169.41,49403
2018/03/08,12:18:00,169.40,169.45,169.37,169.37,72151
2018/03/08,12:19:00,169.38,169.39,169.32,169.33,42782
2018/03/08,12:20:00,169.33,169.40,169.33,169.40,50857
2018/03/08,12:21:00,169.40,169.48,169.40,169.48,25108
2018/03/08,12:22:00,169.48,169.50,169.47,169.48,16928
2018/03/08,12:23:00,169.48,169.52,169.48,169.51,11878
2018/03/08,12:24:00,169.51,169.53,169.46,169.47,24464
2018/03/08,12:25:00,169.47,169.47,169.36,169.36,71087
2018/03/08,12:26:00,169.36,169.49,169.35,169.49,17592
2018/03/08,12:27:00,169.48,169.53,169.46,169.53,27377
2018/03/08,12:28:00,169.54,169.58,169.51,169.58,66503
2018/03/08,12:29:00,169.58,169.63,169.57,169.63,35003
2018/03/08,12:30:00,169.63,169.63,169.52,169.60,32065
2018/03/08,12:31:00,169.59,169.61,169.52,169.55,61515
2018/03/08,12:32:00,169.55,169.59,169.53,169.54,18614
2018/03/08,12:33:00,169.56,169.58,169.50,169.51,44337
2018/03/08,12:34:00,169.50,169.50,169.40,169.47,76575
2018/03/08,12:35:00,169.47,169.53,169.39,169.39,49321
2018/03/08,12:36:00,169.38,169.44,169.37,169.44,317465
2018/03/08,12:37:00,169.46,169.57,169.46,169.57,34094
2018/03/08,12:38:00,169.57,169.59,169.55,169.57,22283
2018/03/08,12:39:00,169.58,169.58,169.51,169.57,74621
2018/03/08,12:40:00,169.57,169.67,169.52,169.62,67093
2018/03/08,12:41:00,169.62,169.63,169.55,169.61,34659
2018/03/08,12:42:00,169.61,169.64,169.59,169.61,12208
2018/03/08,12:43:00,169.63,169.63,169.53,169.54,31723
2018/03/08,12:44:00,169.54,169.60,169.52,169.58,11090
2018/03/08,12:45:00,169.57,169.59,169.53,169.57,13198
2018/03/08,12:46:00,169.57,169.68,169.57,169.66,17727
2018/03/08,12:47:00,169.66,169.66,169.58,169.65,41177
2018/03/08,12:48:00,169.67,169.70,169.66,169.66,53637
2018/03/08,12:49:00,169.66,169.66,169.62,169.66,19284
2018/03/08,12:50:00,169.65,169.74,169.65,169.72,37585
2018/03/08,12:51:00,169.72,169.74,169.65,169.71,126013
2018/03/08,12:52:00,169.71,169.77,169.58,169.63,164505
2018/03/08,12:53:00,169.62,169.66,169.49,169.49,150772
2018/03/08,12:54:00,169.50,169.55,169.47,169.52,65093
2018/03/08,12:55:00,169.52,169.59,169.47,169.49,69235
2018/03/08,12:56:00,169.49,169.53,169.47,169.50,26064
2018/03/08,12:57:00,169.51,169.58,169.50,169.56,48280
2018/03/08,12:58:00,169.56,169.56,169.50,169.53,18837
2018/03/08,12:59:00,169.53,169.60,169.52,169.60,5247
2018/03/08,13:00:00,169.62,169.62,169.59,169.60,10286
2018/03/08,13:01:00,169.61,169.65,169.57,169.57,17526
2018/03/08,13:02:00,169.58,169.60,169.52,169.58,19158
2018/03/08,13:03:00,169.58,169.59,169.50,169.57,21232
2018/03/08,13:04:00,169.57,169.66,169.56,169.64,36651
2018/03/08,13:05:00,169.64,169.67,169.62,169.66,12744
2018/03/08,13:06:00,169.65,169.66,169.62,169.66,15191
2018/03/08,13:07:00,169.65,169.70,169.64,169.68,19292
2018/03/08,13:08:00,169.68,169.68,169.65,169.65,13333
2018/03/08,13:09:00,169.64,169.66,169.61,169.66,7490
2018/03/08,13:10:00,169.66,169.70,169.62,169.69,20129
2018/03/08,13:11:00,169.70,169.72,169.68,169.72,449836
2018/03/08,13:12:00,169.72,169.72,169.68,169.71,13492
2018/03/08,13:13:00,169.69,169.71,169.68,169.69,4873
2018/03/08,13:14:00,169.70,169.73,169.67,169.67,10830
2018/03/08,13:15:00,169.67,169.68,169.64,169.66,25189
2018/03/08,13:16:00,169.65,169.68,169.62,169.62,15923
2018/03/08,13:17:00,169.62,169.62,169.56,169.56,36330
2018/03/08,13:18:00,169.56,169.56,169.52,169.52,9549
2018/03/08,13:19:00,169.51,169.56,169.49,169.53,23350
2018/03/08,13:20:00,169.52,169.53,169.49,169.52,16113
2018/03/08,13:21:00,169.52,169.57,169.52,169.52,13763
2018/03/08,13:22:00,169.53,169.53,169.43,169.43,43404
2018/03/08,13:23:00,169.44,169.44,169.35,169.36,20558
2018/03/08,13:24:00,169.37,169.40,169.28,169.30,39318
2018/03/08,13:25:00,169.30,169.32,169.26,169.29,34002
2018/03/08,13:26:00,169.29,169.30,169.09,169.10,55033
2018/03/08,13:27:00,169.10,169.17,169.04,169.09,125882
2018/03/08,13:28:00,169.09,169.11,169.03,169.03,58096
2018/03/08,13:29:00,169.03,169.14,168.95,169.14,82237
2018/03/08,13:30:00,169.13,169.16,169.10,169.12,31274
2018/03/08,13:31:00,169.12,169.15,169.07,169.11,60853
2018/03/08,13:32:00,169.10,169.12,169.02,169.12,32942
2018/03/08,13:33:00,169.12,169.14,169.08,169.11,25633
2018/03/08,13:34:00,169.11,169.16,169.06,169.14,36586
2018/03/08,13:35:00,169.14,169.21,169.12,169.20,38673
2018/03/08,13:36:00,169.19,169.22,169.18,169.21,54202
2018/03/08,13:37:00,169.20,169.22,169.13,169.22,10993
2018/03/08,13:38:00,169.22,169.25,169.21,169.23,56909
2018/03/08,13:39:00,169.22,169.23,169.14,169.15,25791
2018/03/08,13:40:00,169.15,169.17,169.09,169.09,38812
2018/03/08,13:41:00,169.10,169.15,169.09,169.13,26134
2018/03/08,13:42:00,169.13,169.22,169.12,169.22,15038
2018/03/08,13:43:00,169.21,169.21,169.11,169.13,20604
2018/03/08,13:44:00,169.14,169.16,169.11,169.16,31979
2018/03/08,13:45:00,169.16,169.17,169.01,169.01,36717
2018/03/08,13:46:00,169.01,169.10,168.96,169.07,60944
2018/03/08,13:47:00,169.07,169.07,169.03,169.03,47111
2018/03/08,13:48:00,169.02,169.14,169.02,169.11,17260
2018/03/08,13:49:00,169.12,169.17,169.12,169.15,50509
2018/03/08,13:50:00,169.15,169.17,169.12,169.17,14560
2018/03/08,13:51:00,169.17,169.24,169.15,169.20,32486
2018/03/08,13:52:00,169.21,169.30,169.21,169.22,116810
2018/03/08,13:53:00,169.21,169.29,169.21,169.27,38814
2018/03/08,13:54:00,169.27,169.28,169.22,169.25,35484
2018/03/08,13:55:00,169.26,169.29,169.26,169.29,20312
2018/03/08,13:56:00,169.30,169.33,169.27,169.27,13658
2018/03/08,13:57:00,169.26,169.28,169.24,169.28,11657
2018/03/08,13:58:00,169.30,169.32,169.26,169.29,22170
2018/03/08,13:59:00,169.29,169.37,169.29,169.34,55034
2018/03/08,14:00:00,169.34,169.37,169.29,169.30,38229
2018/03/08,14:01:00,169.30,169.31,169.25,169.25,18216
2018/03/08,14:02:00,169.26,169.34,169.25,169.32,20918
2018/03/08,14:03:00,169.32,169.34,169.23,169.23,23210
2018/03/08,14:04:00,169.22,169.27,169.20,169.24,21492
2018/03/08,14:05:00,169.26,169.30,169.22,169.25,13917
2018/03/08,14:06:00,169.25,169.27,169.22,169.27,19455
2018/03/08,14:07:00,169.27,169.28,169.15,169.17,83771
2018/03/08,14:08:00,169.16,169.16,169.10,169.12,43897
2018/03/08,14:09:00,169.11,169.14,169.05,169.07,68378
2018/03/08,14:10:00,169.07,169.10,169.04,169.05,23521
2018/03/08,14:11:00,169.06,169.12,169.01,169.10,155344
2018/03/08,14:12:00,169.10,169.13,169.07,169.11,311142
2018/03/08,14:13:00,169.10,169.13,169.09,169.13,13084
2018/03/08,14:14:00,169.14,169.14,169.09,169.09,23554
2018/03/08,14:15:00,169.09,169.11,169.05,169.11,11617
2018/03/08,14:16:00,169.13,169.25,169.13,169.24,45719
2018/03/08,14:17:00,169.24,169.25,169.22,169.22,26718
2018/03/08,14:18:00,169.22,169.24,169.20,169.23,9653
2018/03/08,14:19:00,169.23,169.24,169.21,169.23,9506
2018/03/08,14:20:00,169.24,169.28,169.24,169.25,24529
2018/03/08,14:21:00,169.25,169.30,169.25,169.27,76337
2018/03/08,14:22:00,169.28,169.28,169.20,169.21,25295
2018/03/08,14:23:00,169.21,169.24,169.20,169.21,25147
2018/03/08,14:24:00,169.21,169.22,169.17,169.17,77237
2018/03/08,14:25:00,169.17,169.25,169.17,169.22,23709
2018/03/08,14:26:00,169.21,169.30,169.18,169.30,126323
2018/03/08,14:27:00,169.30,169.33,169.27,169.30,46106
2018/03/08,14:28:00,169.31,169.31,169.27,169.31,26179
2018/03/08,14:29:00,169.31,169.35,169.27,169.35,15537
2018/03/08,14:30:00,169.34,169.38,169.34,169.35,42386
2018/03/08,14:31:00,169.34,169.35,169.21,169.22,112940
2018/03/08,14:32:00,169.22,169.27,169.18,169.20,83328
2018/03/08,14:33:00,169.20,169.25,169.19,169.23,21717
2018/03/08,14:34:00,169.23,169.39,169.23,169.39,20279
2018/03/08,14:35:00,169.39,169.42,169.37,169.41,29558
2018/03/08,14:36:00,169.41,169.46,169.40,169.45,113729
2018/03/08,14:37:00,169.45,169.47,169.43,169.44,24775
2018/03/08,14:38:00,169.44,169.50,169.44,169.50,41786
2018/03/08,14:39:00,169.49,169.52,169.46,169.51,67359
2018/03/08,14:40:00,169.51,169.53,169.48,169.52,24233
2018/03/08,14:41:00,169.53,169.56,169.49,169.52,24236
2018/03/08,14:42:00,169.53,169.59,169.52,169.54,35916
2018/03/08,14:43:00,169.54,169.55,169.51,169.53,16532
2018/03/08,14:44:00,169.53,169.56,169.50,169.55,22669
2018/03/08,14:45:00,169.56,169.58,169.47,169.53,296928
2018/03/08,14:46:00,169.53,169.63,169.50,169.61,44037
2018/03/08,14:47:00,169.61,169.69,169.61,169.69,37713
2018/03/08,14:48:00,169.69,169.74,169.66,169.70,54581
2018/03/08,14:49:00,169.71,169.79,169.70,169.78,37600
2018/03/08,14:50:00,169.78,169.78,169.69,169.70,34406
2018/03/08,14:51:00,169.70,169.79,169.70,169.77,79671
2018/03/08,14:52:00,169.76,169.77,169.72,169.73,36405
2018/03/08,14:53:00,169.72,169.75,169.71,169.75,81339
2018/03/08,14:54:00,169.75,169.77,169.73,169.74,16787
2018/03/08,14:55:00,169.74,169.74,169.68,169.69,27318
2018/03/08,14:56:00,169.69,169.76,169.67,169.76,35444
2018/03/08,14:57:00,169.76,169.77,169.73,169.75,25923
2018/03/08,14:58:00,169.75,169.75,169.68,169.72,13067
2018/03/08,14:59:00,169.72,169.72,169.68,169.69,31108
2018/03/08,15:00:00,169.69,169.74,169.67,169.73,19838
2018/03/08,15:01:00,169.72,169.83,169.71,169.82,109978
2018/03/08,15:02:00,169.82,169.82,169.75,169.78,63546
2018/03/08,15:03:00,169.78,169.86,169.78,169.83,76988
2018/03/08,15:04:00,169.83,169.88,169.82,169.87,63445
2018/03/08,15:05:00,169.87,169.88,169.78,169.86,58655
2018/03/08,15:06:00,169.85,169.89,169.84,169.87,37927
2018/03/08,15:07:00,169.88,169.91,169.82,169.89,120291
2018/03/08,15:08:00,169.89,169.95,169.88,169.90,122772
2018/03/08,15:09:00,169.90,169.90,169.82,169.83,63642
2018/03/08,15:10:00,169.83,169.84,169.79,169.80,91415
2018/03/08,15:11:00,169.81,169.89,169.78,169.78,46357
2018/03/08,15:12:00,169.78,169.79,169.74,169.75,32008
2018/03/08,15:13:00,169.75,169.78,169.74,169.76,40728
2018/03/08,15:14:00,169.76,169.76,169.72,169.76,19876
2018/03/08,15:15:00,169.76,169.80,169.75,169.76,19669
2018/03/08,15:16:00,169.78,169.89,169.78,169.88,54042
2018/03/08,15:17:00,169.88,169.89,169.80,169.82,43401
2018/03/08,15:18:00,169.82,169.89,169.82,169.85,38055
2018/03/08,15:19:00,169.85,169.92,169.85,169.88,50822
2018/03/08,15:20:00,169.88,169.93,169.87,169.88,81922
2018/03/08,15:21:00,169.88,169.96,169.87,169.89,41800
2018/03/08,15:22:00,169.89,169.95,169.89,169.89,32190
2018/03/08,15:23:00,169.88,169.88,169.80,169.86,51056
2018/03/08,15:24:00,169.86,169.91,169.85,169.89,16122
2018/03/08,15:25:00,169.89,169.90,169.78,169.79,34913
2018/03/08,15:26:00,169.79,169.83,169.77,169.81,62410
2018/03/08,15:27:00,169.80,169.81,169.75,169.76,45602
2018/03/08,15:28:00,169.76,169.79,169.75,169.75,45897
2018/03/08,15:29:00,169.75,169.79,169.74,169.78,25097
2018/03/08,15:30:00,169.78,169.82,169.77,169.77,130349
2018/03/08,15:31:00,169.77,169.82,169.61,169.67,197435
2018/03/08,15:32:00,169.67,169.68,169.48,169.56,206756
2018/03/08,15:33:00,169.56,169.72,169.56,169.71,97866
2018/03/08,15:34:00,169.69,169.76,169.69,169.74,81517
2018/03/08,15:35:00,169.74,169.77,169.68,169.73,45405
2018/03/08,15:36:00,169.73,169.74,169.60,169.66,99907
2018/03/08,15:37:00,169.66,169.75,169.65,169.72,32059
2018/03/08,15:38:00,169.73,169.77,169.71,169.72,28961
2018/03/08,15:39:00,169.72,169.75,169.68,169.69,40890
2018/03/08,15:40:00,169.70,169.72,169.56,169.56,134322
2018/03/08,15:41:00,169.56,169.62,169.50,169.54,64792
2018/03/08,15:42:00,169.54,169.54,169.40,169.43,112887
2018/03/08,15:43:00,169.44,169.55,169.43,169.50,60162
2018/03/08,15:44:00,169.51,169.51,169.35,169.38,77802
2018/03/08,15:45:00,169.38,169.42,169.31,169.39,92176
2018/03/08,15:46:00,169.39,169.41,169.20,169.23,172262
2018/03/08,15:47:00,169.23,169.24,169.13,169.18,223399
2018/03/08,15:48:00,169.18,169.29,169.17,169.23,130168
2018/03/08,15:49:00,169.23,169.39,169.22,169.32,158435
2018/03/08,15:50:00,169.33,169.34,169.27,169.31,61647
2018/03/08,15:51:00,169.32,169.60,169.32,169.54,200208
2018/03/08,15:52:00,169.54,169.65,169.53,169.63,217486
2018/03/08,15:53:00,169.63,169.76,169.58,169.64,146772
2018/03/08,15:54:00,169.63,169.63,169.53,169.53,197588
2018/03/08,15:55:00,169.53,169.57,169.48,169.52,104567
2018/03/08,15:56:00,169.52,169.60,169.52,169.60,335509
2018/03/08,15:57:00,169.60,169.60,169.56,169.58,98420
2018/03/08,15:58:00,169.58,169.59,169.53,169.58,63379
2018/03/08,15:59:00,169.57,169.62,169.57,169.60,334953
2018/03/08,16:00:00,169.60,169.86,169.24,169.86,725505
2018/03/09,09:31:00,171.10,171.17,170.98,171.17,351398
2018/03/09,09:32:00,171.17,171.20,171.08,171.13,163266
2018/03/09,09:33:00,171.14,171.17,170.98,171.00,254412
2018/03/09,09:34:00,171.00,171.07,170.93,170.96,189184
2018/03/09,09:35:00,170.96,171.06,170.93,170.99,141076
2018/03/09,09:36:00,170.99,171.15,170.98,171.08,169053
2018/03/09,09:37:00,171.08,171.12,171.01,171.01,104852
2018/03/09,09:38:00,171.01,171.02,170.87,170.87,96135
2018/03/09,09:39:00,170.88,170.96,170.86,170.95,109094
2018/03/09,09:40:00,170.93,171.05,170.90,170.95,112356
2018/03/09,09:41:00,170.99,171.00,170.82,170.89,176412
2018/03/09,09:42:00,170.89,171.01,170.85,171.01,569750
2018/03/09,09:43:00,171.00,171.11,170.99,171.07,194338
2018/03/09,09:44:00,171.07,171.10,171.00,171.06,105288
2018/03/09,09:45:00,171.07,171.07,170.82,170.85,63921
2018/03/09,09:46:00,170.85,170.97,170.84,170.86,124328
2018/03/09,09:47:00,170.86,170.94,170.82,170.94,125783
2018/03/09,09:48:00,170.93,170.97,170.90,170.97,40116
2018/03/09,09:49:00,170.97,171.01,170.85,170.97,130113
2018/03/09,09:50:00,170.97,171.07,170.94,171.06,81644
2018/03/09,09:51:00,171.07,171.16,171.07,171.14,192960
2018/03/09,09:52:00,171.14,171.25,171.12,171.18,230997
2018/03/09,09:53:00,171.18,171.23,171.14,171.17,140662
2018/03/09,09:54:00,171.17,171.22,171.11,171.13,107069
2018/03/09,09:55:00,171.13,171.15,171.10,171.14,72993
2018/03/09,09:56:00,171.14,171.21,171.12,171.16,126847
2018/03/09,09:57:00,171.16,171.20,171.12,171.14,119045
2018/03/09,09:58:00,171.13,171.15,171.05,171.09,85976
2018/03/09,09:59:00,171.10,171.12,171.08,171.11,68385
2018/03/09,10:00:00,171.11,171.17,171.10,171.15,60978
2018/03/09,10:01:00,171.16,171.27,171.16,171.25,158990
2018/03/09,10:02:00,171.25,171.30,171.15,171.17,103112
2018/03/09,10:03:00,171.17,171.23,171.13,171.21,87012
2018/03/09,10:04:00,171.21,171.21,171.10,171.11,61998
2018/03/09,10:05:00,171.11,171.20,171.11,171.20,106525
2018/03/09,10:06:00,171.21,171.24,171.17,171.19,45044
2018/03/09,10:07:00,171.17,171.25,171.16,171.25,49199
2018/03/09,10:08:00,171.25,171.39,171.24,171.38,119645
2018/03/09,10:09:00,171.38,171.41,171.34,171.36,218234
2018/03/09,10:10:00,171.36,171.40,171.30,171.33,65613
2018/03/09,10:11:00,171.36,171.39,171.33,171.39,82531
2018/03/09,10:12:00,171.39,171.43,171.24,171.32,152149
2018/03/09,10:13:00,171.32,171.40,171.31,171.37,155794
2018/03/09,10:14:00,171.37,171.42,171.36,171.41,149734
2018/03/09,10:15:00,171.42,171.53,171.40,171.50,582663
2018/03/09,10:16:00,171.50,171.60,171.50,171.57,147242
2018/03/09,10:17:00,171.58,171.62,171.55,171.62,97141
2018/03/09,10:18:00,171.62,171.62,171.52,171.57,63894
2018/03/09,10:19:00,171.57,171.63,171.57,171.60,128213
2018/03/09,10:20:00,171.60,171.63,171.58,171.59,129809
2018/03/09,10:21:00,171.59,171.70,171.58,171.69,195493
2018/03/09,10:22:00,171.69,171.69,171.54,171.55,117511
2018/03/09,10:23:00,171.55,171.62,171.55,171.60,71798
2018/03/09,10:24:00,171.61,171.61,171.55,171.57,73519
2018/03/09,10:25:00,171.58,171.59,171.52,171.52,76386
2018/03/09,10:26:00,171.52,171.56,171.51,171.55,65434
2018/03/09,10:27:00,171.55,171.56,171.50,171.52,73900
2018/03/09,10:28:00,171.52,171.57,171.51,171.57,83736
2018/03/09,10:29:00,171.57,171.61,171.51,171.52,33481
2018/03/09,10:30:00,171.52,171.55,171.47,171.54,60364
2018/03/09,10:31:00,171.55,171.58,171.46,171.48,35635
2018/03/09,10:32:00,171.48,171.52,171.44,171.52,194247
2018/03/09,10:33:00,171.52,171.56,171.47,171.55,44732
2018/03/09,10:34:00,171.55,171.63,171.54,171.62,46620
2018/03/09,10:35:00,171.62,171.72,171.62,171.70,125725
2018/03/09,10:36:00,171.70,171.72,171.64,171.70,67907
2018/03/09,10:37:00,171.70,171.78,171.67,171.78,60091
2018/03/09,10:38:00,171.77,171.83,171.77,171.83,97870
2018/03/09,10:39:00,171.83,171.88,171.79,171.86,91603
2018/03/09,10:40:00,171.87,171.87,171.79,171.83,73464
2018/03/09,10:41:00,171.83,171.91,171.83,171.89,70074
2018/03/09,10:42:00,171.89,171.93,171.89,171.91,62826
2018/03/09,10:43:00,171.91,171.94,171.85,171.86,110959
2018/03/09,10:44:00,171.86,171.90,171.85,171.86,36584
2018/03/09,10:45:00,171.86,171.93,171.85,171.92,80604
2018/03/09,10:46:00,171.93,171.96,171.89,171.91,72215
2018/03/09,10:47:00,171.91,171.91,171.81,171.88,168825
2018/03/09,10:48:00,171.87,171.95,171.87,171.87,57833
2018/03/09,10:49:00,171.87,171.90,171.85,171.86,43674
2018/03/09,10:50:00,171.86,171.91,171.85,171.88,51545
2018/03/09,10:51:00,171.88,171.96,171.87,171.95,59513
2018/03/09,10:52:00,171.96,171.98,171.91,171.93,73051
2018/03/09,10:53:00,171.93,171.94,171.85,171.85,80575
2018/03/09,10:54:00,171.85,171.86,171.80,171.83,55365
2018/03/09,10:55:00,171.83,171.88,171.82,171.85,60742
2018/03/09,10:56:00,171.84,171.87,171.79,171.79,459065
2018/03/09,10:57:00,171.80,171.83,171.79,171.82,52771
2018/03/09,10:58:00,171.82,171.82,171.77,171.78,50586
2018/03/09,10:59:00,171.79,171.79,171.76,171.77,56520
2018/03/09,11:00:00,171.78,171.81,171.77,171.78,54690
2018/03/09,11:01:00,171.79,171.81,171.77,171.81,46685
2018/03/09,11:02:00,171.80,171.84,171.80,171.84,48550
2018/03/09,11:03:00,171.85,171.86,171.81,171.85,59275
2018/03/09,11:04:00,171.85,171.87,171.82,171.84,31291
2018/03/09,11:05:00,171.85,171.88,171.78,171.80,80011
2018/03/09,11:06:00,171.80,171.81,171.75,171.77,128802
2018/03/09,11:07:00,171.76,171.82,171.76,171.82,29094
2018/03/09,11:08:00,171.82,171.83,171.76,171.78,55415
2018/03/09,11:09:00,171.78,171.82,171.77,171.82,19563
2018/03/09,11:10:00,171.82,171.87,171.80,171.87,33285
2018/03/09,11:11:00,171.87,171.88,171.79,171.87,47891
2018/03/09,11:12:00,171.87,171.92,171.87,171.92,52762
2018/03/09,11:13:00,171.92,171.95,171.91,171.91,49439
2018/03/09,11:14:00,171.91,171.96,171.88,171.96,34999
2018/03/09,11:15:00,171.96,172.00,171.94,171.94,35601
2018/03/09,11:16:00,171.94,172.00,171.94,171.98,54876
2018/03/09,11:17:00,171.98,172.03,171.95,171.97,75952
2018/03/09,11:18:00,171.96,171.98,171.93,171.97,64269
2018/03/09,11:19:00,171.97,172.00,171.97,171.98,14872
2018/03/09,11:20:00,171.99,172.03,171.98,172.01,25994
2018/03/09,11:21:00,172.01,172.04,172.00,172.03,32634
2018/03/09,11:22:00,172.02,172.02,171.99,171.99,35467
2018/03/09,11:23:00,171.99,171.99,171.96,171.97,82661
2018/03/09,11:24:00,171.96,171.96,171.86,171.90,83200
2018/03/09,11:25:00,171.89,171.93,171.87,171.93,26840
2018/03/09,11:26:00,171.93,171.94,171.91,171.91,81378
2018/03/09,11:27:00,171.91,171.92,171.86,171.88,80556
2018/03/09,11:28:00,171.88,171.98,171.88,171.92,76328
2018/03/09,11:29:00,171.92,172.00,171.89,172.00,49935
2018/03/09,11:30:00,172.00,172.00,171.95,171.98,92638
2018/03/09,11:31:00,171.98,172.13,171.98,172.09,244038
2018/03/09,11:32:00,172.09,172.09,172.04,172.04,39244
2018/03/09,11:33:00,172.04,172.05,172.01,172.02,48596
2018/03/09,11:34:00,172.02,172.05,171.97,172.05,79564
2018/03/09,11:35:00,172.06,172.10,172.05,172.08,42918
2018/03/09,11:36:00,172.08,172.11,172.07,172.11,56894
2018/03/09,11:37:00,172.11,172.11,172.03,172.04,46004
2018/03/09,11:38:00,172.04,172.07,171.99,171.99,61418
2018/03/09,11:39:00,171.99,172.06,171.99,172.06,42011
2018/03/09,11:40:00,172.06,172.09,172.05,172.08,67520
2018/03/09,11:41:00,172.08,172.12,172.08,172.12,24803
2018/03/09,11:42:00,172.11,172.12,172.08,172.08,27989
2018/03/09,11:43:00,172.08,172.09,172.02,172.02,20493
2018/03/09,11:44:00,172.02,172.03,171.95,171.99,65180
2018/03/09,11:45:00,171.98,172.06,171.97,172.06,61398
2018/03/09,11:46:00,172.07,172.08,172.00,172.01,65975
2018/03/09,11:47:00,172.01,172.03,172.00,172.02,49791
2018/03/09,11:48:00,172.02,172.09,172.02,172.07,454967
2018/03/09,11:49:00,172.07,172.09,172.05,172.07,15407
2018/03/09,11:50:00,172.06,172.07,172.03,172.04,35693
2018/03/09,11:51:00,172.04,172.10,172.04,172.06,57988
2018/03/09,11:52:00,172.05,172.11,172.05,172.11,27499
2018/03/09,11:53:00,172.11,172.11,172.03,172.06,13795
2018/03/09,11:54:00,172.07,172.10,172.06,172.09,53730
2018/03/09,11:55:00,172.09,172.11,172.04,172.05,51069
2018/03/09,11:56:00,172.05,172.08,172.01,172.03,26188
2018/03/09,11:57:00,172.02,172.08,172.02,172.04,23127
2018/03/09,11:58:00,172.04,172.06,172.03,172.04,14907
2018/03/09,11:59:00,172.05,172.07,172.05,172.06,16979
2018/03/09,12:00:00,172.06,172.09,172.05,172.09,16565
2018/03/09,12:01:00,172.09,172.28,172.09,172.26,189937
2018/03/09,12:02:00,172.27,172.27,172.22,172.26,37282
2018/03/09,12:03:00,172.26,172.31,172.25,172.28,70042
2018/03/09,12:04:00,172.29,172.30,172.24,172.28,466764
2018/03/09,12:05:00,172.28,172.30,172.27,172.29,23621
2018/03/09,12:06:00,172.29,172.35,172.29,172.31,124361
2018/03/09,12:07:00,172.31,172.31,172.22,172.26,77297
2018/03/09,12:08:00,172.26,172.30,172.26,172.29,26647
2018/03/09,12:09:00,172.29,172.30,172.27,172.27,36948
2018/03/09,12:10:00,172.27,172.30,172.26,172.29,22908
2018/03/09,12:11:00,172.29,172.30,172.27,172.28,14730
2018/03/09,12:12:00,172.28,172.32,172.28,172.30,107670
2018/03/09,12:13:00,172.30,172.31,172.29,172.30,30874
2018/03/09,12:14:00,172.30,172.35,172.29,172.35,66631
2018/03/09,12:15:00,172.35,172.37,172.31,172.35,43744
2018/03/09,12:16:00,172.36,172.39,172.36,172.36,30601
2018/03/09,12:17:00,172.35,172.40,172.34,172.40,89271
2018/03/09,12:18:00,172.40,172.41,172.36,172.37,51888
2018/03/09,12:19:00,172.38,172.40,172.36,172.37,19692
2018/03/09,12:20:00,172.37,172.41,172.37,172.41,26330
2018/03/09,12:21:00,172.40,172.43,172.40,172.43,29257
2018/03/09,12:22:00,172.42,172.43,172.37,172.38,43679
2018/03/09,12:23:00,172.38,172.38,172.31,172.33,36121
2018/03/09,12:24:00,172.34,172.35,172.31,172.33,23683
2018/03/09,12:25:00,172.33,172.36,172.32,172.34,17830
2018/03/09,12:26:00,172.34,172.34,172.29,172.29,69028
2018/03/09,12:27:00,172.30,172.31,172.25,172.25,94734
2018/03/09,12:28:00,172.25,172.31,172.24,172.30,36756
2018/03/09,12:29:00,172.31,172.31,172.26,172.26,24163
2018/03/09,12:30:00,172.27,172.29,172.24,172.26,38068
2018/03/09,12:31:00,172.26,172.30,172.26,172.28,19064
2018/03/09,12:32:00,172.28,172.31,172.28,172.30,15000
2018/03/09,12:33:00,172.30,172.34,172.29,172.29,44101
2018/03/09,12:34:00,172.29,172.33,172.29,172.32,12264
2018/03/09,12:35:00,172.32,172.35,172.31,172.34,14248
2018/03/09,12:36:00,172.34,172.38,172.33,172.36,48987
2018/03/09,12:37:00,172.37,172.44,172.36,172.43,85905
2018/03/09,12:38:00,172.43,172.47,172.43,172.45,69561
2018/03/09,12:39:00,172.44,172.45,172.34,172.36,452508
2018/03/09,12:40:00,172.35,172.36,172.33,172.35,34856
2018/03/09,12:41:00,172.35,172.35,172.30,172.32,21088
2018/03/09,12:42:00,172.32,172.32,172.31,172.32,23405
2018/03/09,12:43:00,172.32,172.32,172.28,172.29,50905
2018/03/09,12:44:00,172.29,172.31,172.28,172.28,28958
2018/03/09,12:45:00,172.28,172.33,172.27,172.33,20646
2018/03/09,12:46:00,172.33,172.36,172.33,172.35,23253
2018/03/09,12:47:00,172.35,172.37,172.34,172.35,16799
2018/03/09,12:48:00,172.35,172.37,172.34,172.34,16242
2018/03/09,12:49:00,172.35,172.36,172.32,172.36,20946
2018/03/09,12:50:00,172.36,172.38,172.35,172.36,12885
2018/03/09,12:51:00,172.35,172.37,172.30,172.32,34339
2018/03/09,12:52:00,172.31,172.31,172.28,172.29,33288
2018/03/09,12:53:00,172.28,172.30,172.27,172.30,23818
2018/03/09,12:54:00,172.30,172.30,172.29,172.29,6033
2018/03/09,12:55:00,172.30,172.33,172.30,172.30,14177
2018/03/09,12:56:00,172.29,172.29,172.27,172.27,9737
2018/03/09,12:57:00,172.26,172.32,172.26,172.30,21363
2018/03/09,12:58:00,172.30,172.34,172.30,172.32,432786
2018/03/09,12:59:00,172.32,172.32,172.30,172.31,14985
2018/03/09,13:00:00,172.30,172.30,172.25,172.26,50834
2018/03/09,13:01:00,172.26,172.36,172.26,172.35,43147
2018/03/09,13:02:00,172.35,172.35,172.32,172.32,80136
2018/03/09,13:03:00,172.32,172.33,172.31,172.33,9306
2018/03/09,13:04:00,172.33,172.35,172.32,172.35,27601
2018/03/09,13:05:00,172.35,172.37,172.34,172.37,69555
2018/03/09,13:06:00,172.37,172.38,172.35,172.36,57143
2018/03/09,13:07:00,172.36,172.36,172.33,172.35,22954
2018/03/09,13:08:00,172.36,172.37,172.35,172.37,13434
2018/03/09,13:09:00,172.37,172.40,172.37,172.40,52044
2018/03/09,13:10:00,172.40,172.43,172.39,172.43,31147
2018/03/09,13:11:00,172.42,172.43,172.40,172.41,62219
2018/03/09,13:12:00,172.40,172.42,172.40,172.40,20117
2018/03/09,13:13:00,172.40,172.41,172.37,172.37,24766
2018/03/09,13:14:00,172.37,172.45,172.37,172.41,41078
2018/03/09,13:15:00,172.41,172.45,172.38,172.43,23273
2018/03/09,13:16:00,172.43,172.48,172.42,172.47,51617
2018/03/09,13:17:00,172.47,172.48,172.42,172.43,49325
2018/03/09,13:18:00,172.43,172.43,172.37,172.39,48269
2018/03/09,13:19:00,172.39,172.47,172.39,172.46,57474
2018/03/09,13:20:00,172.45,172.49,172.44,172.45,55679
2018/03/09,13:21:00,172.44,172.46,172.39,172.43,149326
2018/03/09,13:22:00,172.43,172.47,172.43,172.46,15798
2018/03/09,13:23:00,172.45,172.48,172.45,172.48,15838
2018/03/09,13:24:00,172.48,172.50,172.44,172.44,71674
2018/03/09,13:25:00,172.44,172.46,172.41,172.44,69262
2018/03/09,13:26:00,172.44,172.46,172.42,172.46,8829
2018/03/09,13:27:00,172.46,172.47,172.42,172.42,17085
2018/03/09,13:28:00,172.42,172.45,172.42,172.44,28885
2018/03/09,13:29:00,172.44,172.45,172.42,172.43,27418
2018/03/09,13:30:00,172.43,172.44,172.40,172.41,32745
2018/03/09,13:31:00,172.41,172.42,172.39,172.41,35700
2018/03/09,13:32:00,172.41,172.41,172.40,172.40,25208
2018/03/09,13:33:00,172.40,172.41,172.36,172.36,39371
2018/03/09,13:34:00,172.37,172.41,172.35,172.40,96870
2018/03/09,13:35:00,172.40,172.42,172.35,172.35,28482
2018/03/09,13:36:00,172.36,172.38,172.33,172.33,27507
2018/03/09,13:37:00,172.34,172.34,172.30,172.34,50183
2018/03/09,13:38:00,172.34,172.39,172.33,172.39,49500
2018/03/09,13:39:00,172.39,172.39,172.36,172.39,31690
2018/03/09,13:40:00,172.39,172.41,172.39,172.40,32524
2018/03/09,13:41:00,172.40,172.41,172.39,172.40,27935
2018/03/09,13:42:00,172.40,172.41,172.39,172.39,22484
2018/03/09,13:43:00,172.39,172.39,172.35,172.35,38703
2018/03/09,13:44:00,172.35,172.48,172.34,172.47,58908
2018/03/09,13:45:00,172.47,172.48,172.44,172.48,40534
2018/03/09,13:46:00,172.48,172.51,172.48,172.50,52435
2018/03/09,13:47:00,172.50,172.54,172.50,172.51,67788
2018/03/09,13:48:00,172.51,172.54,172.49,172.54,44023
2018/03/09,13:49:00,172.54,172.55,172.50,172.52,39509
2018/03/09,13:50:00,172.52,172.53,172.48,172.49,463871
2018/03/09,13:51:00,172.49,172.54,172.48,172.53,40166
2018/03/09,13:52:00,172.54,172.54,172.50,172.50,19449
2018/03/09,13:53:00,172.50,172.51,172.50,172.51,6104
2018/03/09,13:54:00,172.51,172.54,172.48,172.48,46558
2018/03/09,13:55:00,172.48,172.49,172.45,172.46,24450
2018/03/09,13:56:00,172.46,172.49,172.45,172.48,27524
2018/03/09,13:57:00,172.48,172.51,172.47,172.48,85804
2018/03/09,13:58:00,172.48,172.50,172.45,172.50,46565
2018/03/09,13:59:00,172.50,172.51,172.47,172.48,84973
2018/03/09,14:00:00,172.48,172.52,172.46,172.51,53350
2018/03/09,14:01:00,172.52,172.53,172.51,172.51,231827
2018/03/09,14:02:00,172.51,172.51,172.48,172.49,95883
2018/03/09,14:03:00,172.50,172.54,172.49,172.53,20758
2018/03/09,14:04:00,172.53,172.55,172.52,172.53,34336
2018/03/09,14:05:00,172.54,172.54,172.51,172.52,11202
2018/03/09,14:06:00,172.52,172.53,172.51,172.51,14484
2018/03/09,14:07:00,172.52,172.55,172.50,172.51,41941
2018/03/09,14:08:00,172.51,172.54,172.51,172.54,15272
2018/03/09,14:09:00,172.53,172.54,172.51,172.54,22291
2018/03/09,14:10:00,172.54,172.57,172.53,172.56,26244
2018/03/09,14:11:00,172.56,172.62,172.55,172.61,156113
2018/03/09,14:12:00,172.61,172.65,172.60,172.63,69636
2018/03/09,14:13:00,172.63,172.71,172.61,172.70,54918
2018/03/09,14:14:00,172.70,172.73,172.68,172.68,114087
2018/03/09,14:15:00,172.68,172.71,172.68,172.68,48791
2018/03/09,14:16:00,172.68,172.71,172.65,172.71,85174
2018/03/09,14:17:00,172.71,172.73,172.70,172.70,44621
2018/03/09,14:18:00,172.70,172.72,172.66,172.71,133451
2018/03/09,14:19:00,172.70,172.71,172.61,172.62,58055
2018/03/09,14:20:00,172.62,172.66,172.59,172.66,29058
2018/03/09,14:21:00,172.65,172.66,172.59,172.60,46914
2018/03/09,14:22:00,172.59,172.60,172.54,172.54,71016
2018/03/09,14:23:00,172.55,172.55,172.46,172.51,88441
2018/03/09,14:24:00,172.52,172.52,172.45,172.46,87740
2018/03/09,14:25:00,172.46,172.50,172.45,172.50,17541
2018/03/09,14:26:00,172.49,172.51,172.44,172.45,62715
2018/03/09,14:27:00,172.46,172.47,172.41,172.41,44376
2018/03/09,14:28:00,172.42,172.48,172.38,172.47,76892
2018/03/09,14:29:00,172.48,172.51,172.45,172.50,39906
2018/03/09,14:30:00,172.50,172.53,172.50,172.51,36463
2018/03/09,14:31:00,172.51,172.53,172.50,172.53,24260
2018/03/09,14:32:00,172.53,172.55,172.52,172.54,76972
2018/03/09,14:33:00,172.55,172.57,172.53,172.55,129880
2018/03/09,14:34:00,172.54,172.59,172.54,172.59,19235
2018/03/09,14:35:00,172.59,172.60,172.58,172.58,25700
2018/03/09,14:36:00,172.58,172.58,172.50,172.53,134687
2018/03/09,14:37:00,172.52,172.61,172.52,172.57,87732
2018/03/09,14:38:00,172.57,172.59,172.53,172.59,99252
2018/03/09,14:39:00,172.59,172.60,172.57,172.58,73455
2018/03/09,14:40:00,172.58,172.60,172.57,172.59,32725
2018/03/09,14:41:00,172.60,172.62,172.59,172.61,42523
2018/03/09,14:42:00,172.61,172.64,172.58,172.58,61450
2018/03/09,14:43:00,172.59,172.59,172.51,172.52,39550
2018/03/09,14:44:00,172.52,172.55,172.49,172.51,26023
2018/03/09,14:45:00,172.51,172.55,172.50,172.54,30695
2018/03/09,14:46:00,172.54,172.56,172.53,172.56,13883
2018/03/09,14:47:00,172.56,172.59,172.55,172.59,11690
2018/03/09,14:48:00,172.59,172.59,172.57,172.59,30031
2018/03/09,14:49:00,172.59,172.59,172.57,172.58,28603
2018/03/09,14:50:00,172.58,172.64,172.56,172.64,31143
2018/03/09,14:51:00,172.63,172.66,172.61,172.63,76945
2018/03/09,14:52:00,172.62,172.64,172.59,172.63,40769
2018/03/09,14:53:00,172.63,172.63,172.56,172.57,48840
2018/03/09,14:54:00,172.57,172.62,172.55,172.57,68650
2018/03/09,14:55:00,172.57,172.61,172.56,172.57,65519
2018/03/09,14:56:00,172.56,172.57,172.56,172.56,6774
2018/03/09,14:57:00,172.57,172.57,172.54,172.55,26099
2018/03/09,14:58:00,172.54,172.61,172.54,172.61,54385
2018/03/09,14:59:00,172.61,172.64,172.61,172.63,29205
2018/03/09,15:00:00,172.63,172.66,172.62,172.66,19968
2018/03/09,15:01:00,172.66,172.67,172.66,172.67,96537
2018/03/09,15:02:00,172.67,172.69,172.66,172.68,32688
2018/03/09,15:03:00,172.69,172.69,172.63,172.65,62476
2018/03/09,15:04:00,172.65,172.68,172.65,172.68,32421
2018/03/09,15:05:00,172.68,172.72,172.68,172.70,50027
2018/03/09,15:06:00,172.71,172.73,172.65,172.65,136393
2018/03/09,15:07:00,172.65,172.65,172.60,172.60,81170
2018/03/09,15:08:00,172.60,172.62,172.58,172.58,43881
2018/03/09,15:09:00,172.59,172.72,172.59,172.61,153045
2018/03/09,15:10:00,172.61,172.65,172.60,172.62,58929
2018/03/09,15:11:00,172.63,172.68,172.61,172.68,40189
2018/03/09,15:12:00,172.68,172.68,172.59,172.64,54766
2018/03/09,15:13:00,172.64,172.70,172.63,172.67,62989
2018/03/09,15:14:00,172.67,172.69,172.66,172.68,69844
2018/03/09,15:15:00,172.68,172.74,172.68,172.73,77550
2018/03/09,15:16:00,172.73,172.74,172.69,172.72,57522
2018/03/09,15:17:00,172.72,172.75,172.71,172.71,239179
2018/03/09,15:18:00,172.72,172.72,172.68,172.69,26097
2018/03/09,15:19:00,172.69,172.72,172.68,172.69,39694
2018/03/09,15:20:00,172.70,172.71,172.65,172.66,54019
2018/03/09,15:21:00,172.66,172.67,172.65,172.66,22138
2018/03/09,15:22:00,172.66,172.68,172.64,172.67,85360
2018/03/09,15:23:00,172.68,172.68,172.64,172.66,22497
2018/03/09,15:24:00,172.66,172.68,172.65,172.68,21724
2018/03/09,15:25:00,172.67,172.69,172.66,172.68,26666
2018/03/09,15:26:00,172.69,172.69,172.66,172.67,81860
2018/03/09,15:27:00,172.68,172.73,172.66,172.73,58066
2018/03/09,15:28:00,172.73,172.73,172.68,172.70,58052
2018/03/09,15:29:00,172.70,172.78,172.70,172.70,469006
2018/03/09,15:30:00,172.70,172.79,172.64,172.79,410738
2018/03/09,15:31:00,172.80,172.83,172.78,172.83,697767
2018/03/09,15:32:00,172.82,172.84,172.79,172.84,149246
2018/03/09,15:33:00,172.84,172.85,172.81,172.83,39085
2018/03/09,15:34:00,172.83,172.85,172.82,172.83,44930
2018/03/09,15:35:00,172.82,172.83,172.78,172.79,78842
2018/03/09,15:36:00,172.78,172.84,172.78,172.84,369301
2018/03/09,15:37:00,172.84,172.86,172.80,172.81,66923
2018/03/09,15:38:00,172.81,172.88,172.81,172.87,124290
2018/03/09,15:39:00,172.87,172.91,172.87,172.88,90058
2018/03/09,15:40:00,172.88,172.91,172.80,172.85,161504
2018/03/09,15:41:00,172.85,172.92,172.84,172.92,65487
2018/03/09,15:42:00,172.91,172.93,172.89,172.89,98783
2018/03/09,15:43:00,172.89,172.90,172.81,172.84,164510
2018/03/09,15:44:00,172.84,172.85,172.78,172.79,63848
2018/03/09,15:45:00,172.79,172.79,172.77,172.79,70262
2018/03/09,15:46:00,172.79,172.83,172.76,172.80,254380
2018/03/09,15:47:00,172.80,172.82,172.78,172.80,124973
2018/03/09,15:48:00,172.80,172.81,172.74,172.74,165601
2018/03/09,15:49:00,172.74,172.75,172.72,172.74,126366
2018/03/09,15:50:00,172.74,172.74,172.71,172.72,88032
2018/03/09,15:51:00,172.72,172.94,172.72,172.87,368643
2018/03/09,15:52:00,172.86,172.91,172.81,172.90,136037
2018/03/09,15:53:00,172.90,172.95,172.86,172.90,265971
2018/03/09,15:54:00,172.90,172.93,172.88,172.90,93834
2018/03/09,15:55:00,172.90,172.93,172.89,172.90,159515
2018/03/09,15:56:00,172.90,172.93,172.89,172.90,203318
2018/03/09,15:57:00,172.90,172.96,172.89,172.94,254056
2018/03/09,15:58:00,172.93,172.97,172.92,172.95,191252
2018/03/09,15:59:00,172.94,172.99,172.93,172.99,212193
2018/03/09,16:00:00,172.99,173.16,172.74,173.16,850940
2018/03/12,09:31:00,173.65,173.68,173.58,173.58,334709
2018/03/12,09:32:00,173.58,173.62,173.44,173.50,119246
2018/03/12,09:33:00,173.50,173.61,173.50,173.54,51690
2018/03/12,09:34:00,173.55,173.66,173.55,173.57,121060
2018/03/12,09:35:00,173.57,173.63,173.46,173.49,74473
2018/03/12,09:36:00,173.49,173.64,173.49,173.61,93692
2018/03/12,09:37:00,173.61,173.70,173.48,173.69,165719
2018/03/12,09:38:00,173.69,173.83,173.67,173.81,166623
2018/03/12,09:39:00,173.79,173.85,173.73,173.83,142672
2018/03/12,09:40:00,173.82,173.91,173.81,173.89,236511
2018/03/12,09:41:00,173.88,173.91,173.85,173.88,86914
2018/03/12,09:42:00,173.88,174.02,173.88,174.01,124440
2018/03/12,09:43:00,174.02,174.02,173.93,173.93,83523
2018/03/12,09:44:00,173.92,173.98,173.91,173.96,63104
2018/03/12,09:45:00,173.96,174.05,173.96,174.03,135865
2018/03/12,09:46:00,174.04,174.10,174.02,174.03,76945
2018/03/12,09:47:00,174.04,174.11,174.03,174.09,63360
2018/03/12,09:48:00,174.09,174.11,174.06,174.08,93771
2018/03/12,09:49:00,174.08,174.10,174.02,174.02,76432
2018/03/12,09:50:00,174.03,174.05,174.01,174.04,108014
2018/03/12,09:51:00,174.05,174.08,173.97,173.99,169536
2018/03/12,09:52:00,173.99,174.03,173.97,173.99,62982
2018/03/12,09:53:00,173.99,174.01,173.95,173.98,81953
2018/03/12,09:54:00,173.99,173.99,173.91,173.96,96156
2018/03/12,09:55:00,173.96,174.02,173.93,173.99,78247
2018/03/12,09:56:00,173.98,173.98,173.90,173.92,77189
2018/03/12,09:57:00,173.92,173.95,173.91,173.93,67498
2018/03/12,09:58:00,173.93,173.94,173.86,173.89,42159
2018/03/12,09:59:00,173.89,173.93,173.86,173.92,41205
2018/03/12,10:00:00,173.92,174.01,173.92,173.98,41775
2018/03/12,10:01:00,173.98,174.05,173.97,174.03,46138
2018/03/12,10:02:00,174.03,174.11,174.02,174.10,58817
2018/03/12,10:03:00,174.10,174.13,174.06,174.13,49502
2018/03/12,10:04:00,174.13,174.18,174.10,174.16,39554
2018/03/12,10:05:00,174.16,174.19,174.14,174.14,64261
2018/03/12,10:06:00,174.14,174.17,174.09,174.16,75760
2018/03/12,10:07:00,174.16,174.23,174.16,174.20,97230
2018/03/12,10:08:00,174.20,174.21,174.12,174.12,59665
2018/03/12,10:09:00,174.13,174.14,173.98,173.99,71552
2018/03/12,10:10:00,174.00,174.00,173.92,173.97,95092
2018/03/12,10:11:00,173.98,174.00,173.95,173.98,177208
2018/03/12,10:12:00,173.98,174.07,173.97,174.06,32997
2018/03/12,10:13:00,174.06,174.09,174.00,174.08,104601
2018/03/12,10:14:00,174.08,174.09,174.05,174.06,23375
2018/03/12,10:15:00,174.06,174.15,174.06,174.12,147192
2018/03/12,10:16:00,174.12,174.20,174.06,174.17,117971
2018/03/12,10:17:00,174.17,174.20,174.14,174.20,35449
2018/03/12,10:18:00,174.20,174.20,174.06,174.09,38240
2018/03/12,10:19:00,174.09,174.09,173.96,173.98,102101
2018/03/12,10:20:00,173.98,174.09,173.98,174.09,112354
2018/03/12,10:21:00,174.09,174.15,174.06,174.15,68025
2018/03/12,10:22:00,174.15,174.19,174.13,174.19,37673
2018/03/12,10:23:00,174.19,174.20,174.17,174.20,30032
2018/03/12,10:24:00,174.20,174.20,174.15,174.15,32034
2018/03/12,10:25:00,174.15,174.17,174.05,174.07,84728
2018/03/12,10:26:00,174.07,174.10,174.05,174.07,66175
2018/03/12,10:27:00,174.07,174.14,174.06,174.13,50506
2018/03/12,10:28:00,174.13,174.16,174.12,174.15,45622
2018/03/12,10:29:00,174.15,174.17,174.12,174.13,20252
2018/03/12,10:30:00,174.13,174.13,174.06,174.10,89751
2018/03/12,10:31:00,174.10,174.10,173.92,173.94,152563
2018/03/12,10:32:00,173.94,173.97,173.90,173.95,155552
2018/03/12,10:33:00,173.95,174.05,173.94,174.02,68406
2018/03/12,10:34:00,174.02,174.04,173.97,174.02,96687
2018/03/12,10:35:00,174.02,174.04,173.98,174.00,28997
2018/03/12,10:36:00,174.00,174.03,173.92,173.94,68989
2018/03/12,10:37:00,173.95,173.95,173.90,173.92,66124
2018/03/12,10:38:00,173.93,174.02,173.91,174.00,45431
2018/03/12,10:39:00,173.99,174.03,173.98,174.00,74186
2018/03/12,10:40:00,174.01,174.01,173.92,173.95,43599
2018/03/12,10:41:00,173.95,173.97,173.87,173.87,79892
2018/03/12,10:42:00,173.86,173.91,173.86,173.88,58502
2018/03/12,10:43:00,173.88,173.91,173.84,173.91,42427
2018/03/12,10:44:00,173.91,173.97,173.91,173.95,41254
2018/03/12,10:45:00,173.97,174.02,173.97,174.01,53484
2018/03/12,10:46:00,174.01,174.03,173.98,174.01,62499
2018/03/12,10:47:00,174.01,174.03,173.98,174.02,35357
2018/03/12,10:48:00,174.02,174.03,173.98,173.98,79893
2018/03/12,10:49:00,173.98,173.99,173.92,173.95,37857
2018/03/12,10:50:00,173.95,174.01,173.89,174.01,145696
2018/03/12,10:51:00,174.01,174.12,174.01,174.08,119850
2018/03/12,10:52:00,174.08,174.10,174.03,174.04,57057
2018/03/12,10:53:00,174.06,174.06,173.86,173.90,70399
2018/03/12,10:54:00,173.89,173.90,173.73,173.75,161765
2018/03/12,10:55:00,173.74,173.79,173.68,173.79,96222
2018/03/12,10:56:00,173.79,173.79,173.69,173.70,32975
2018/03/12,10:57:00,173.71,173.77,173.71,173.74,24562
2018/03/12,10:58:00,173.75,173.76,173.68,173.75,25771
2018/03/12,10:59:00,173.75,173.79,173.71,173.77,84405
2018/03/12,11:00:00,173.77,173.77,173.69,173.69,42018
2018/03/12,11:01:00,173.70,173.77,173.68,173.77,173335
2018/03/12,11:02:00,173.77,173.84,173.75,173.76,63551
2018/03/12,11:03:00,173.78,173.88,173.78,173.87,79526
2018/03/12,11:04:00,173.87,173.88,173.83,173.85,52344
2018/03/12,11:05:00,173.85,173.91,173.85,173.85,62243
2018/03/12,11:06:00,173.85,173.85,173.70,173.71,83325
2018/03/12,11:07:00,173.71,173.78,173.69,173.70,102792
2018/03/12,11:08:00,173.70,173.73,173.62,173.62,79399
2018/03/12,11:09:00,173.63,173.68,173.58,173.58,67748
2018/03/12,11:10:00,173.58,173.59,173.52,173.56,140388
2018/03/12,11:11:00,173.56,173.66,173.55,173.60,72341
2018/03/12,11:12:00,173.59,173.60,173.52,173.53,42867
2018/03/12,11:13:00,173.53,173.58,173.52,173.54,61706
2018/03/12,11:14:00,173.55,173.59,173.52,173.59,48345
2018/03/12,11:15:00,173.59,173.63,173.55,173.55,23489
2018/03/12,11:16:00,173.54,173.58,173.48,173.50,132957
2018/03/12,11:17:00,173.50,173.61,173.44,173.57,161313
2018/03/12,11:18:00,173.57,173.58,173.48,173.54,60511
2018/03/12,11:19:00,173.54,173.61,173.54,173.58,59616
2018/03/12,11:20:00,173.58,173.64,173.57,173.64,53760
2018/03/12,11:21:00,173.64,173.67,173.61,173.64,45741
2018/03/12,11:22:00,173.64,173.66,173.60,173.63,13978
2018/03/12,11:23:00,173.63,173.66,173.52,173.55,35769
2018/03/12,11:24:00,173.55,173.58,173.52,173.52,31410
2018/03/12,11:25:00,173.52,173.52,173.43,173.43,126022
2018/03/12,11:26:00,173.44,173.44,173.40,173.41,55372
2018/03/12,11:27:00,173.41,173.50,173.40,173.40,906159
2018/03/12,11:28:00,173.42,173.44,173.28,173.31,198239
2018/03/12,11:29:00,173.31,173.46,173.29,173.46,101110
2018/03/12,11:30:00,173.45,173.45,173.33,173.37,21536
2018/03/12,11:31:00,173.38,173.47,173.35,173.47,72678
2018/03/12,11:32:00,173.47,173.49,173.46,173.49,38695
2018/03/12,11:33:00,173.49,173.55,173.45,173.54,67679
2018/03/12,11:34:00,173.54,173.60,173.50,173.60,50953
2018/03/12,11:35:00,173.59,173.72,173.56,173.68,76815
2018/03/12,11:36:00,173.71,173.75,173.68,173.75,38698
2018/03/12,11:37:00,173.75,173.81,173.70,173.78,63190
2018/03/12,11:38:00,173.78,173.81,173.73,173.78,46966
2018/03/12,11:39:00,173.77,173.81,173.75,173.79,37839
2018/03/12,11:40:00,173.77,173.81,173.74,173.81,26693
2018/03/12,11:41:00,173.81,173.91,173.79,173.87,131507
2018/03/12,11:42:00,173.87,173.90,173.84,173.87,17778
2018/03/12,11:43:00,173.87,173.88,173.81,173.82,49699
2018/03/12,11:44:00,173.82,173.85,173.79,173.83,42452
2018/03/12,11:45:00,173.83,173.93,173.83,173.93,41930
2018/03/12,11:46:00,173.94,173.99,173.92,173.95,68331
2018/03/12,11:47:00,173.96,173.98,173.93,173.98,32155
2018/03/12,11:48:00,173.98,173.98,173.93,173.95,19697
2018/03/12,11:49:00,173.96,174.03,173.94,173.96,89578
2018/03/12,11:50:00,173.96,173.98,173.90,173.96,44423
2018/03/12,11:51:00,173.97,173.97,173.93,173.94,21466
2018/03/12,11:52:00,173.94,173.94,173.83,173.83,90208
2018/03/12,11:53:00,173.83,173.95,173.81,173.94,56261
2018/03/12,11:54:00,173.94,174.05,173.88,174.03,554464
2018/03/12,11:55:00,174.02,174.07,173.98,174.05,47569
2018/03/12,11:56:00,174.05,174.07,174.03,174.06,65127
2018/03/12,11:57:00,174.08,174.09,174.03,174.04,70317
2018/03/12,11:58:00,174.03,174.03,173.97,173.98,35128
2018/03/12,11:59:00,173.98,174.04,173.98,173.99,28344
2018/03/12,12:00:00,173.99,174.07,173.98,174.05,53713
2018/03/12,12:01:00,174.05,174.13,174.05,174.12,46595
2018/03/12,12:02:00,174.11,174.15,174.08,174.13,112719
2018/03/12,12:03:00,174.13,174.16,174.11,174.16,89436
2018/03/12,12:04:00,174.15,174.22,174.15,174.21,133367
2018/03/12,12:05:00,174.22,174.25,174.20,174.25,117706
2018/03/12,12:06:00,174.25,174.28,174.16,174.16,66908
2018/03/12,12:07:00,174.16,174.22,174.16,174.18,97515
2018/03/12,12:08:00,174.20,174.21,174.19,174.21,23419
2018/03/12,12:09:00,174.21,174.26,174.19,174.21,81208
2018/03/12,12:10:00,174.22,174.27,174.19,174.27,48874
2018/03/12,12:11:00,174.26,174.26,174.20,174.22,67625
2018/03/12,12:12:00,174.22,174.27,174.19,174.19,50095
2018/03/12,12:13:00,174.19,174.20,174.14,174.15,45090
2018/03/12,12:14:00,174.14,174.24,174.14,174.24,30044
2018/03/12,12:15:00,174.24,174.32,174.23,174.32,26265
2018/03/12,12:16:00,174.32,174.34,174.31,174.34,52732
2018/03/12,12:17:00,174.35,174.35,174.30,174.30,51318
2018/03/12,12:18:00,174.31,174.32,174.26,174.27,29767
2018/03/12,12:19:00,174.28,174.33,174.26,174.27,22007
2018/03/12,12:20:00,174.28,174.29,174.25,174.29,24550
2018/03/12,12:21:00,174.28,174.28,174.18,174.19,42897
2018/03/12,12:22:00,174.19,174.21,174.14,174.14,29476
2018/03/12,12:23:00,174.14,174.14,174.09,174.11,71506
2018/03/12,12:24:00,174.11,174.14,174.10,174.12,27187
2018/03/12,12:25:00,174.13,174.22,174.12,174.20,24111
2018/03/12,12:26:00,174.20,174.24,174.15,174.15,21913
2018/03/12,12:27:00,174.16,174.22,174.16,174.19,23383
2018/03/12,12:28:00,174.18,174.18,174.09,174.15,51316
2018/03/12,12:29:00,174.16,174.20,174.15,174.19,25834
2018/03/12,12:30:00,174.19,174.22,174.12,174.16,37217
2018/03/12,12:31:00,174.15,174.20,174.12,174.19,42731
2018/03/12,12:32:00,174.22,174.23,174.11,174.11,56860
2018/03/12,12:33:00,174.11,174.15,174.10,174.11,31694
2018/03/12,12:34:00,174.11,174.11,174.06,174.07,884327
2018/03/12,12:35:00,174.07,174.16,174.06,174.16,30387
2018/03/12,12:36:00,174.16,174.19,174.04,174.04,67633
2018/03/12,12:37:00,174.04,174.08,174.04,174.06,24557
2018/03/12,12:38:00,174.05,174.07,174.01,174.01,31851
2018/03/12,12:39:00,174.01,174.08,174.00,174.07,17039
2018/03/12,12:40:00,174.07,174.08,174.03,174.05,29462
2018/03/12,12:41:00,174.05,174.13,174.05,174.13,26746
2018/03/12,12:42:00,174.13,174.16,174.12,174.14,38699
2018/03/12,12:43:00,174.15,174.16,174.08,174.14,22286
2018/03/12,12:44:00,174.14,174.15,174.06,174.06,45623
2018/03/12,12:45:00,174.06,174.14,174.06,174.13,17594
2018/03/12,12:46:00,174.13,174.17,174.12,174.17,46812
2018/03/12,12:47:00,174.17,174.21,174.17,174.19,15887
2018/03/12,12:48:00,174.20,174.23,174.19,174.23,15062
2018/03/12,12:49:00,174.23,174.24,174.17,174.17,72996
2018/03/12,12:50:00,174.17,174.18,174.13,174.14,28102
2018/03/12,12:51:00,174.13,174.17,174.13,174.16,24922
2018/03/12,12:52:00,174.17,174.18,174.15,174.16,16930
2018/03/12,12:53:00,174.16,174.21,174.16,174.21,30243
2018/03/12,12:54:00,174.21,174.22,174.18,174.20,40015
2018/03/12,12:55:00,174.20,174.22,174.18,174.21,22609
2018/03/12,12:56:00,174.21,174.24,174.18,174.23,50784
2018/03/12,12:57:00,174.23,174.25,174.22,174.24,30525
2018/03/12,12:58:00,174.24,174.24,174.14,174.14,36056
2018/03/12,12:59:00,174.15,174.16,174.11,174.14,84428
2018/03/12,13:00:00,174.14,174.21,174.14,174.17,73567
2018/03/12,13:01:00,174.17,174.22,174.17,174.20,35166
2018/03/12,13:02:00,174.20,174.22,174.19,174.22,35962
2018/03/12,13:03:00,174.22,174.30,174.21,174.30,76078
2018/03/12,13:04:00,174.30,174.31,174.26,174.27,62288
2018/03/12,13:05:00,174.27,174.30,174.27,174.30,38091
2018/03/12,13:06:00,174.29,174.37,174.26,174.34,62843
2018/03/12,13:07:00,174.34,174.38,174.32,174.35,44586
2018/03/12,13:08:00,174.35,174.40,174.33,174.37,48469
2018/03/12,13:09:00,174.37,174.38,174.32,174.32,124106
2018/03/12,13:10:00,174.32,174.38,174.32,174.38,29445
2018/03/12,13:11:00,174.38,174.42,174.36,174.42,468203
2018/03/12,13:12:00,174.43,174.43,174.40,174.40,25766
2018/03/12,13:13:00,174.40,174.44,174.36,174.39,36361
2018/03/12,13:14:00,174.39,174.45,174.39,174.44,40281
2018/03/12,13:15:00,174.44,174.44,174.41,174.43,26188
2018/03/12,13:16:00,174.43,174.44,174.37,174.39,54960
2018/03/12,13:17:00,174.39,174.40,174.35,174.40,460035
2018/03/12,13:18:00,174.39,174.42,174.30,174.30,65788
2018/03/12,13:19:00,174.31,174.33,174.29,174.30,45837
2018/03/12,13:20:00,174.31,174.35,174.30,174.34,27918
2018/03/12,13:21:00,174.34,174.34,174.27,174.28,32018
2018/03/12,13:22:00,174.27,174.35,174.27,174.35,32614
2018/03/12,13:23:00,174.36,174.37,174.33,174.36,26219
2018/03/12,13:24:00,174.36,174.36,174.33,174.33,58854
2018/03/12,13:25:00,174.33,174.38,174.32,174.37,52666
2018/03/12,13:26:00,174.38,174.41,174.37,174.41,29513
2018/03/12,13:27:00,174.41,174.42,174.39,174.40,31129
2018/03/12,13:28:00,174.40,174.42,174.37,174.37,27849
2018/03/12,13:29:00,174.38,174.41,174.37,174.40,17925
2018/03/12,13:30:00,174.39,174.40,174.35,174.36,33881
2018/03/12,13:31:00,174.36,174.37,174.28,174.32,44125
2018/03/12,13:32:00,174.32,174.34,174.31,174.32,39085
2018/03/12,13:33:00,174.32,174.34,174.31,174.34,12801
2018/03/12,13:34:00,174.33,174.40,174.32,174.40,67238
2018/03/12,13:35:00,174.40,174.40,174.37,174.39,40091
2018/03/12,13:36:00,174.38,174.41,174.37,174.41,25508
2018/03/12,13:37:00,174.41,174.43,174.38,174.43,47166
2018/03/12,13:38:00,174.43,174.47,174.42,174.46,42666
2018/03/12,13:39:00,174.45,174.46,174.44,174.44,28769
2018/03/12,13:40:00,174.44,174.46,174.43,174.45,82110
2018/03/12,13:41:00,174.46,174.48,174.44,174.45,35326
2018/03/12,13:42:00,174.45,174.47,174.44,174.44,30423
2018/03/12,13:43:00,174.44,174.44,174.32,174.33,46412
2018/03/12,13:44:00,174.33,174.34,174.29,174.29,28181
2018/03/12,13:45:00,174.29,174.29,174.26,174.27,42259
2018/03/12,13:46:00,174.28,174.31,174.26,174.29,23798
2018/03/12,13:47:00,174.29,174.33,174.29,174.32,47071
2018/03/12,13:48:00,174.32,174.34,174.30,174.32,51994
2018/03/12,13:49:00,174.32,174.42,174.32,174.42,47725
2018/03/12,13:50:00,174.43,174.43,174.37,174.40,40739
2018/03/12,13:51:00,174.39,174.40,174.32,174.34,28951
2018/03/12,13:52:00,174.33,174.37,174.31,174.35,27058
2018/03/12,13:53:00,174.35,174.35,174.27,174.27,19056
2018/03/12,13:54:00,174.27,174.27,174.20,174.20,37722
2018/03/12,13:55:00,174.20,174.21,174.18,174.20,48022
2018/03/12,13:56:00,174.20,174.21,174.15,174.16,54519
2018/03/12,13:57:00,174.16,174.22,174.15,174.17,124775
2018/03/12,13:58:00,174.18,174.18,174.07,174.11,97680
2018/03/12,13:59:00,174.11,174.13,174.03,174.09,75734
2018/03/12,14:00:00,174.09,174.09,174.01,174.01,79510
2018/03/12,14:01:00,174.01,174.11,174.01,174.09,75261
2018/03/12,14:02:00,174.09,174.11,174.08,174.11,35720
2018/03/12,14:03:00,174.11,174.15,174.10,174.15,60388
2018/03/12,14:04:00,174.17,174.18,174.13,174.17,34274
2018/03/12,14:05:00,174.17,174.20,174.15,174.17,48528
2018/03/12,14:06:00,174.16,174.17,174.06,174.06,27359
2018/03/12,14:07:00,174.06,174.15,174.06,174.15,37155
2018/03/12,14:08:00,174.15,174.17,174.10,174.10,42341
2018/03/12,14:09:00,174.10,174.12,174.02,174.03,42147
2018/03/12,14:10:00,174.04,174.05,174.01,174.01,32264
2018/03/12,14:11:00,174.01,174.01,173.87,173.89,163404
2018/03/12,14:12:00,173.89,173.97,173.89,173.94,30070
2018/03/12,14:13:00,173.94,173.95,173.80,173.82,59994
2018/03/12,14:14:00,173.82,173.83,173.75,173.75,148489
2018/03/12,14:15:00,173.75,173.76,173.68,173.72,90658
2018/03/12,14:16:00,173.72,173.77,173.71,173.71,62526
2018/03/12,14:17:00,173.71,173.75,173.70,173.70,37818
2018/03/12,14:18:00,173.71,173.74,173.69,173.69,58145
2018/03/12,14:19:00,173.70,173.73,173.66,173.72,52276
2018/03/12,14:20:00,173.73,173.79,173.72,173.79,168299
2018/03/12,14:21:00,173.79,173.84,173.79,173.81,40468
2018/03/12,14:22:00,173.81,173.87,173.81,173.83,43744
2018/03/12,14:23:00,173.83,173.83,173.73,173.74,41110
2018/03/12,14:24:00,173.74,173.82,173.73,173.82,22059
2018/03/12,14:25:00,173.82,173.86,173.81,173.84,46548
2018/03/12,14:26:00,173.83,173.87,173.81,173.86,27771
2018/03/12,14:27:00,173.86,173.88,173.84,173.88,32236
2018/03/12,14:28:00,173.88,173.88,173.86,173.87,71576
2018/03/12,14:29:00,173.87,173.90,173.81,173.81,166599
2018/03/12,14:30:00,173.83,173.87,173.82,173.84,58539
2018/03/12,14:31:00,173.84,173.90,173.83,173.90,59672
2018/03/12,14:32:00,173.91,173.92,173.84,173.84,57443
2018/03/12,14:33:00,173.84,173.84,173.75,173.79,112788
2018/03/12,14:34:00,173.79,173.87,173.78,173.80,83259
2018/03/12,14:35:00,173.80,173.85,173.78,173.85,54609
2018/03/12,14:36:00,173.85,173.87,173.83,173.84,54994
2018/03/12,14:37:00,173.84,173.88,173.83,173.86,30091
2018/03/12,14:38:00,173.86,173.91,173.81,173.81,103296
2018/03/12,14:39:00,173.81,173.81,173.70,173.76,108905
2018/03/12,14:40:00,173.76,173.88,173.76,173.87,37848
2018/03/12,14:41:00,173.89,173.89,173.84,173.87,50810
2018/03/12,14:42:00,173.86,173.87,173.82,173.82,47449
2018/03/12,14:43:00,173.82,173.82,173.69,173.72,96129
2018/03/12,14:44:00,173.73,173.80,173.60,173.62,87941
2018/03/12,14:45:00,173.63,173.71,173.60,173.71,35299
2018/03/12,14:46:00,173.71,173.72,173.65,173.67,41015
2018/03/12,14:47:00,173.68,173.74,173.65,173.71,71820
2018/03/12,14:48:00,173.72,173.73,173.66,173.66,23034
2018/03/12,14:49:00,173.66,173.75,173.65,173.71,39632
2018/03/12,14:50:00,173.70,173.74,173.68,173.72,54867
2018/03/12,14:51:00,173.72,173.82,173.71,173.72,121867
2018/03/12,14:52:00,173.72,173.80,173.70,173.78,53931
2018/03/12,14:53:00,173.80,173.85,173.80,173.84,93670
2018/03/12,14:54:00,173.84,173.93,173.83,173.92,86170
2018/03/12,14:55:00,173.92,173.94,173.81,173.86,148071
2018/03/12,14:56:00,173.86,173.95,173.84,173.89,125031
2018/03/12,14:57:00,173.89,173.95,173.87,173.89,655315
2018/03/12,14:58:00,173.89,173.90,173.72,173.75,55282
2018/03/12,14:59:00,173.76,173.89,173.76,173.87,116659
2018/03/12,15:00:00,173.87,173.92,173.86,173.90,480972
2018/03/12,15:01:00,173.89,173.97,173.84,173.94,80345
2018/03/12,15:02:00,173.94,174.01,173.93,173.95,69076
2018/03/12,15:03:00,173.95,174.04,173.94,173.97,61553
2018/03/12,15:04:00,173.97,173.97,173.94,173.95,30235
2018/03/12,15:05:00,173.96,174.04,173.96,174.04,48094
2018/03/12,15:06:00,174.03,174.04,173.97,174.00,56420
2018/03/12,15:07:00,174.00,174.07,174.00,174.05,98393
2018/03/12,15:08:00,174.05,174.07,173.99,174.05,64218
2018/03/12,15:09:00,174.05,174.06,173.99,174.00,29572
2018/03/12,15:10:00,174.00,174.11,174.00,174.07,125347
2018/03/12,15:11:00,174.07,174.09,174.04,174.04,59714
2018/03/12,15:12:00,174.04,174.11,174.04,174.09,118249
2018/03/12,15:13:00,174.11,174.11,174.05,174.06,33609
2018/03/12,15:14:00,174.06,174.10,174.05,174.05,52385
2018/03/12,15:15:00,174.06,174.07,174.03,174.05,76133
2018/03/12,15:16:00,174.06,174.09,174.02,174.04,102673
2018/03/12,15:17:00,174.05,174.06,174.03,174.04,33353
2018/03/12,15:18:00,174.06,174.11,174.06,174.09,162465
2018/03/12,15:19:00,174.09,174.09,174.07,174.07,37975
2018/03/12,15:20:00,174.07,174.09,174.06,174.06,226280
2018/03/12,15:21:00,174.05,174.10,174.05,174.09,50532
2018/03/12,15:22:00,174.09,174.14,174.09,174.10,46870
2018/03/12,15:23:00,174.09,174.15,174.09,174.13,39204
2018/03/12,15:24:00,174.12,174.13,174.06,174.09,49080
2018/03/12,15:25:00,174.09,174.15,174.08,174.14,137401
2018/03/12,15:26:00,174.14,174.15,174.10,174.14,39806
2018/03/12,15:27:00,174.15,174.15,174.09,174.10,35579
2018/03/12,15:28:00,174.09,174.10,174.03,174.06,97476
2018/03/12,15:29:00,174.08,174.10,174.06,174.10,70110
2018/03/12,15:30:00,174.10,174.13,174.10,174.10,77020
2018/03/12,15:31:00,174.08,174.17,174.04,174.17,70344
2018/03/12,15:32:00,174.17,174.20,174.14,174.18,129054
2018/03/12,15:33:00,174.17,174.23,174.15,174.20,67630
2018/03/12,15:34:00,174.20,174.21,174.19,174.21,49359
2018/03/12,15:35:00,174.21,174.22,174.17,174.22,94093
2018/03/12,15:36:00,174.23,174.24,174.16,174.18,201500
2018/03/12,15:37:00,174.18,174.24,174.13,174.18,167144
2018/03/12,15:38:00,174.17,174.19,174.11,174.16,112637
2018/03/12,15:39:00,174.17,174.20,174.15,174.18,66335
2018/03/12,15:40:00,174.18,174.22,174.18,174.22,31637
2018/03/12,15:41:00,174.21,174.27,174.19,174.27,54172
2018/03/12,15:42:00,174.27,174.27,174.26,174.27,44383
2018/03/12,15:43:00,174.27,174.33,174.27,174.32,513253
2018/03/12,15:44:00,174.32,174.32,174.27,174.28,86510
2018/03/12,15:45:00,174.29,174.33,174.26,174.31,71089
2018/03/12,15:46:00,174.32,174.43,174.31,174.42,350624
2018/03/12,15:47:00,174.43,174.43,174.37,174.39,130370
2018/03/12,15:48:00,174.39,174.41,174.38,174.41,111684
2018/03/12,15:49:00,174.41,174.42,174.38,174.40,136185
2018/03/12,15:50:00,174.40,174.42,174.38,174.40,157389
2018/03/12,15:51:00,174.39,174.40,174.14,174.14,474989
2018/03/12,15:52:00,174.14,174.19,174.12,174.17,173615
2018/03/12,15:53:00,174.17,174.18,174.12,174.12,499203
2018/03/12,15:54:00,174.13,174.14,174.10,174.13,133169
2018/03/12,15:55:00,174.12,174.13,174.03,174.05,160615
2018/03/12,15:56:00,174.05,174.09,174.03,174.08,272851
2018/03/12,15:57:00,174.07,174.08,174.03,174.05,643266
2018/03/12,15:58:00,174.05,174.10,174.04,174.10,166323
2018/03/12,15:59:00,174.10,174.14,174.09,174.13,147345
2018/03/12,16:00:00,174.13,174.23,173.86,174.08,833524
2018/03/13,09:31:00,174.80,174.85,174.74,174.78,90070
2018/03/13,09:32:00,174.79,174.79,174.70,174.73,144564
2018/03/13,09:33:00,174.74,174.81,174.73,174.76,81197
2018/03/13,09:34:00,174.75,174.84,174.72,174.72,89347
2018/03/13,09:35:00,174.72,175.00,174.72,174.98,144603
2018/03/13,09:36:00,174.98,174.98,174.81,174.94,102627
2018/03/13,09:37:00,174.94,175.07,174.94,175.04,201731
2018/03/13,09:38:00,175.04,175.06,174.95,174.99,91213
2018/03/13,09:39:00,175.01,175.04,174.92,174.99,163435
2018/03/13,09:40:00,174.98,175.02,174.91,174.99,97922
2018/03/13,09:41:00,174.99,175.07,174.96,175.04,174820
2018/03/13,09:42:00,175.05,175.09,175.02,175.06,147043
2018/03/13,09:43:00,175.05,175.13,175.04,175.11,67958
2018/03/13,09:44:00,175.12,175.12,174.97,175.03,80608
2018/03/13,09:45:00,175.02,175.06,175.00,175.06,53778
2018/03/13,09:46:00,175.06,175.17,175.05,175.13,150341
2018/03/13,09:47:00,175.12,175.15,175.05,175.09,130851
2018/03/13,09:48:00,175.09,175.19,175.09,175.15,91440
2018/03/13,09:49:00,175.15,175.21,175.05,175.07,96214
2018/03/13,09:50:00,175.06,175.08,174.99,175.00,127988
2018/03/13,09:51:00,175.00,175.04,174.96,175.02,157474
2018/03/13,09:52:00,175.02,175.05,174.98,175.00,109275
2018/03/13,09:53:00,175.01,175.02,174.94,174.95,187358
2018/03/13,09:54:00,174.95,174.95,174.90,174.92,76291
2018/03/13,09:55:00,174.92,174.92,174.78,174.78,154004
2018/03/13,09:56:00,174.78,174.85,174.78,174.83,108263
2018/03/13,09:57:00,174.83,174.86,174.79,174.81,340392
2018/03/13,09:58:00,174.81,174.83,174.77,174.80,84273
2018/03/13,09:59:00,174.80,174.83,174.76,174.76,45100
2018/03/13,10:00:00,174.76,174.87,174.76,174.79,79602
2018/03/13,10:01:00,174.80,174.82,174.64,174.64,196301
2018/03/13,10:02:00,174.65,174.73,174.65,174.72,35917
2018/03/13,10:03:00,174.71,174.74,174.58,174.60,129045
2018/03/13,10:04:00,174.60,174.63,174.56,174.60,109819
2018/03/13,10:05:00,174.60,174.73,174.60,174.72,54014
2018/03/13,10:06:00,174.73,174.74,174.67,174.70,307305
2018/03/13,10:07:00,174.70,174.78,174.68,174.77,122608
2018/03/13,10:08:00,174.77,174.78,174.73,174.74,36750
2018/03/13,10:09:00,174.74,174.77,174.72,174.77,17666
2018/03/13,10:10:00,174.76,174.76,174.65,174.72,50090
2018/03/13,10:11:00,174.72,174.84,174.71,174.83,61901
2018/03/13,10:12:00,174.83,174.85,174.79,174.81,47502
2018/03/13,10:13:00,174.81,174.82,174.75,174.80,43519
2018/03/13,10:14:00,174.81,174.87,174.78,174.85,30996
2018/03/13,10:15:00,174.85,174.87,174.81,174.81,29571
2018/03/13,10:16:00,174.81,174.86,174.81,174.86,50437
2018/03/13,10:17:00,174.85,174.93,174.81,174.92,453579
2018/03/13,10:18:00,174.92,175.00,174.92,174.99,87527
2018/03/13,10:19:00,174.99,175.06,174.97,175.03,85809
2018/03/13,10:20:00,175.03,175.05,174.99,175.02,43173
2018/03/13,10:21:00,175.02,175.04,175.00,175.04,59331
2018/03/13,10:22:00,175.04,175.06,174.94,174.94,79239
2018/03/13,10:23:00,174.95,174.99,174.95,174.99,42606
2018/03/13,10:24:00,174.98,174.98,174.94,174.95,33338
2018/03/13,10:25:00,174.95,175.01,174.94,174.95,93230
2018/03/13,10:26:00,174.95,175.00,174.94,174.99,108795
2018/03/13,10:27:00,174.97,174.98,174.89,174.90,60741
2018/03/13,10:28:00,174.90,174.91,174.82,174.83,75610
2018/03/13,10:29:00,174.83,174.84,174.79,174.82,49987
2018/03/13,10:30:00,174.80,174.80,174.72,174.74,53896
2018/03/13,10:31:00,174.74,174.76,174.58,174.58,203404
2018/03/13,10:32:00,174.59,174.61,174.43,174.47,352112
2018/03/13,10:33:00,174.46,174.47,174.37,174.45,79401
2018/03/13,10:34:00,174.44,174.47,174.32,174.32,88146
2018/03/13,10:35:00,174.32,174.40,174.32,174.35,80097
2018/03/13,10:36:00,174.34,174.34,174.27,174.32,99099
2018/03/13,10:37:00,174.32,174.32,174.19,174.20,104756
2018/03/13,10:38:00,174.20,174.32,174.20,174.32,107578
2018/03/13,10:39:00,174.31,174.33,174.15,174.22,91395
2018/03/13,10:40:00,174.22,174.26,174.16,174.16,41807
2018/03/13,10:41:00,174.17,174.33,174.16,174.33,100443
2018/03/13,10:42:00,174.33,174.40,174.31,174.34,112743
2018/03/13,10:43:00,174.34,174.41,174.34,174.36,36427
2018/03/13,10:44:00,174.37,174.42,174.36,174.39,51353
2018/03/13,10:45:00,174.39,174.44,174.38,174.41,50203
2018/03/13,10:46:00,174.41,174.42,174.33,174.34,36856
2018/03/13,10:47:00,174.35,174.44,174.34,174.42,89707
2018/03/13,10:48:00,174.42,174.44,174.37,174.39,58013
2018/03/13,10:49:00,174.39,174.41,174.30,174.36,34497
2018/03/13,10:50:00,174.36,174.37,174.24,174.24,446304
2018/03/13,10:51:00,174.24,174.24,174.15,174.16,53701
2018/03/13,10:52:00,174.16,174.17,174.03,174.09,89500
2018/03/13,10:53:00,174.09,174.09,173.91,173.92,112502
2018/03/13,10:54:00,173.92,173.99,173.92,173.99,56579
2018/03/13,10:55:00,173.99,174.06,173.97,173.97,67563
2018/03/13,10:56:00,173.97,173.99,173.85,173.87,176561
2018/03/13,10:57:00,173.87,174.10,173.87,174.06,87264
2018/03/13,10:58:00,174.06,174.09,173.96,173.96,99150
2018/03/13,10:59:00,173.96,173.97,173.85,173.91,75979
2018/03/13,11:00:00,173.92,173.94,173.85,173.88,226091
2018/03/13,11:01:00,173.89,173.91,173.81,173.84,73480
2018/03/13,11:02:00,173.83,173.85,173.72,173.76,162649
2018/03/13,11:03:00,173.76,173.80,173.72,173.77,930726
2018/03/13,11:04:00,173.77,173.78,173.61,173.62,550882
2018/03/13,11:05:00,173.61,173.67,173.56,173.66,219739
2018/03/13,11:06:00,173.66,173.68,173.61,173.66,54024
2018/03/13,11:07:00,173.65,173.67,173.53,173.54,83419
2018/03/13,11:08:00,173.53,173.54,173.32,173.32,175773
2018/03/13,11:09:00,173.32,173.46,173.32,173.43,116043
2018/03/13,11:10:00,173.43,173.43,173.23,173.23,121797
2018/03/13,11:11:00,173.23,173.45,173.23,173.40,555121
2018/03/13,11:12:00,173.40,173.46,173.37,173.43,108284
2018/03/13,11:13:00,173.42,173.43,173.23,173.27,98904
2018/03/13,11:14:00,173.28,173.28,173.18,173.19,144094
2018/03/13,11:15:00,173.20,173.33,173.19,173.29,74739
2018/03/13,11:16:00,173.29,173.35,173.18,173.19,133998
2018/03/13,11:17:00,173.19,173.26,173.17,173.18,116615
2018/03/13,11:18:00,173.20,173.22,173.05,173.05,159764
2018/03/13,11:19:00,173.05,173.24,172.98,173.23,257863
2018/03/13,11:20:00,173.22,173.35,173.22,173.33,126958
2018/03/13,11:21:00,173.33,173.42,173.31,173.39,179440
2018/03/13,11:22:00,173.39,173.45,173.34,173.43,138119
2018/03/13,11:23:00,173.42,173.45,173.33,173.36,99652
2018/03/13,11:24:00,173.35,173.44,173.35,173.37,43813
2018/03/13,11:25:00,173.37,173.40,173.30,173.33,47359
2018/03/13,11:26:00,173.33,173.33,173.08,173.08,152389
2018/03/13,11:27:00,173.09,173.20,173.08,173.12,103472
2018/03/13,11:28:00,173.13,173.13,172.80,172.82,223848
2018/03/13,11:29:00,172.81,172.97,172.81,172.93,154571
2018/03/13,11:30:00,172.93,172.98,172.82,172.98,3094392
2018/03/13,11:31:00,172.98,173.17,172.98,173.16,188210
2018/03/13,11:32:00,173.16,173.20,173.01,173.04,124256
2018/03/13,11:33:00,173.05,173.14,172.97,173.01,40079
2018/03/13,11:34:00,173.00,173.03,172.90,172.93,79319
2018/03/13,11:35:00,172.92,172.92,172.74,172.74,207540
2018/03/13,11:36:00,172.74,172.90,172.73,172.78,177946
2018/03/13,11:37:00,172.78,172.91,172.72,172.88,101774
2018/03/13,11:38:00,172.88,172.97,172.85,172.93,201494
2018/03/13,11:39:00,172.93,173.01,172.85,173.01,46458
2018/03/13,11:40:00,173.01,173.07,172.95,173.00,90929
2018/03/13,11:41:00,173.01,173.11,172.99,173.07,56461
2018/03/13,11:42:00,173.06,173.26,173.06,173.25,124013
2018/03/13,11:43:00,173.24,173.25,173.18,173.19,51945
2018/03/13,11:44:00,173.20,173.23,173.07,173.07,77529
2018/03/13,11:45:00,173.08,173.11,172.97,173.08,156810
2018/03/13,11:46:00,173.08,173.14,173.00,173.11,46028
2018/03/13,11:47:00,173.11,173.15,173.03,173.05,64254
2018/03/13,11:48:00,173.04,173.20,173.03,173.18,109175
2018/03/13,11:49:00,173.18,173.23,173.10,173.21,312261
2018/03/13,11:50:00,173.21,173.30,173.18,173.30,99519
2018/03/13,11:51:00,173.30,173.34,173.18,173.18,93725
2018/03/13,11:52:00,173.19,173.29,173.17,173.26,43765
2018/03/13,11:53:00,173.27,173.27,173.19,173.24,28202
2018/03/13,11:54:00,173.24,173.27,173.20,173.26,176086
2018/03/13,11:55:00,173.27,173.34,173.26,173.31,81923
2018/03/13,11:56:00,173.31,173.31,173.11,173.21,58935
2018/03/13,11:57:00,173.21,173.26,173.19,173.22,39754
2018/03/13,11:58:00,173.21,173.22,173.01,173.19,194961
2018/03/13,11:59:00,173.21,173.26,173.10,173.21,48804
2018/03/13,12:00:00,173.21,173.21,173.02,173.02,41696
2018/03/13,12:01:00,173.02,173.08,172.90,172.95,54558
2018/03/13,12:02:00,172.95,173.05,172.88,172.88,219365
2018/03/13,12:03:00,172.88,172.88,172.75,172.83,164551
2018/03/13,12:04:00,172.84,172.85,172.57,172.63,144221
2018/03/13,12:05:00,172.64,172.67,172.45,172.45,139414
2018/03/13,12:06:00,172.45,172.68,172.44,172.67,809603
2018/03/13,12:07:00,172.69,172.69,172.37,172.40,96085
2018/03/13,12:08:00,172.39,172.39,171.98,172.00,471392
2018/03/13,12:09:00,172.01,172.23,171.96,172.15,383985
2018/03/13,12:10:00,172.15,172.28,172.15,172.23,99365
2018/03/13,12:11:00,172.23,172.28,172.09,172.26,79771
2018/03/13,12:12:00,172.26,172.28,172.15,172.17,58381
2018/03/13,12:13:00,172.16,172.28,172.12,172.16,98375
2018/03/13,12:14:00,172.16,172.24,172.14,172.19,172281
2018/03/13,12:15:00,172.20,172.30,172.20,172.25,163225
2018/03/13,12:16:00,172.25,172.42,172.25,172.41,271937
2018/03/13,12:17:00,172.41,172.46,172.34,172.45,140104
2018/03/13,12:18:00,172.44,172.57,172.43,172.55,123284
2018/03/13,12:19:00,172.54,172.60,172.52,172.59,243092
2018/03/13,12:20:00,172.58,172.65,172.54,172.61,109339
2018/03/13,12:21:00,172.61,172.74,172.60,172.70,174139
2018/03/13,12:22:00,172.70,172.76,172.65,172.66,149634
2018/03/13,12:23:00,172.66,172.66,172.56,172.64,84407
2018/03/13,12:24:00,172.66,172.72,172.58,172.63,36654
2018/03/13,12:25:00,172.63,172.66,172.56,172.59,34752
2018/03/13,12:26:00,172.58,172.60,172.47,172.51,95621
2018/03/13,12:27:00,172.52,172.54,172.47,172.51,68470
2018/03/13,12:28:00,172.51,172.55,172.44,172.46,42054
2018/03/13,12:29:00,172.47,172.63,172.45,172.63,51828
2018/03/13,12:30:00,172.63,172.68,172.53,172.67,118580
2018/03/13,12:31:00,172.67,172.73,172.66,172.72,69533
2018/03/13,12:32:00,172.72,172.89,172.72,172.84,154187
2018/03/13,12:33:00,172.83,172.94,172.83,172.92,48129
2018/03/13,12:34:00,172.92,172.92,172.82,172.85,34964
2018/03/13,12:35:00,172.85,172.90,172.82,172.84,30302
2018/03/13,12:36:00,172.85,172.86,172.75,172.79,32751
2018/03/13,12:37:00,172.79,172.84,172.74,172.84,58646
2018/03/13,12:38:00,172.84,172.87,172.80,172.84,28902
2018/03/13,12:39:00,172.85,172.90,172.81,172.86,93256
2018/03/13,12:40:00,172.86,172.87,172.80,172.85,30489
2018/03/13,12:41:00,172.85,172.85,172.69,172.75,62865
2018/03/13,12:42:00,172.75,172.79,172.68,172.72,88261
2018/03/13,12:43:00,172.71,172.73,172.68,172.70,40499
2018/03/13,12:44:00,172.70,172.72,172.64,172.64,30985
2018/03/13,12:45:00,172.65,172.73,172.64,172.72,70536
2018/03/13,12:46:00,172.71,172.71,172.58,172.60,53337
2018/03/13,12:47:00,172.60,172.85,172.57,172.85,90515
2018/03/13,12:48:00,172.85,172.95,172.78,172.95,113485
2018/03/13,12:49:00,172.95,172.98,172.90,172.94,93850
2018/03/13,12:50:00,172.94,172.97,172.92,172.94,21854
2018/03/13,12:51:00,172.94,173.09,172.94,173.08,112502
2018/03/13,12:52:00,173.09,173.09,172.98,173.01,76164
2018/03/13,12:53:00,173.01,173.08,173.01,173.04,28697
2018/03/13,12:54:00,173.02,173.09,173.01,173.07,24693
2018/03/13,12:55:00,173.07,173.07,172.97,172.97,47066
2018/03/13,12:56:00,172.97,173.07,172.97,173.01,23260
2018/03/13,12:57:00,173.01,173.02,172.98,173.00,27442
2018/03/13,12:58:00,172.98,173.07,172.98,173.03,52391
2018/03/13,12:59:00,173.03,173.05,173.00,173.01,34563
2018/03/13,13:00:00,173.02,173.03,172.93,172.94,31330
2018/03/13,13:01:00,172.94,173.10,172.94,173.10,54498
2018/03/13,13:02:00,173.10,173.11,173.05,173.07,34600
2018/03/13,13:03:00,173.05,173.10,172.97,172.98,45721
2018/03/13,13:04:00,172.98,173.08,172.97,173.04,229593
2018/03/13,13:05:00,173.05,173.19,173.03,173.14,101305
2018/03/13,13:06:00,173.14,173.17,173.00,173.03,56033
2018/03/13,13:07:00,173.03,173.10,173.02,173.06,166408
2018/03/13,13:08:00,173.07,173.13,173.03,173.03,30414
2018/03/13,13:09:00,173.03,173.15,173.03,173.14,28811
2018/03/13,13:10:00,173.14,173.19,173.09,173.11,43190
2018/03/13,13:11:00,173.13,173.20,173.11,173.14,41215
2018/03/13,13:12:00,173.14,173.18,173.09,173.12,19026
2018/03/13,13:13:00,173.14,173.17,173.12,173.16,20442
2018/03/13,13:14:00,173.17,173.22,173.15,173.17,19192
2018/03/13,13:15:00,173.17,173.24,173.17,173.20,27147
2018/03/13,13:16:00,173.22,173.23,173.15,173.16,19705
2018/03/13,13:17:00,173.16,173.26,173.16,173.22,42246
2018/03/13,13:18:00,173.22,173.28,173.20,173.20,54963
2018/03/13,13:19:00,173.20,173.22,173.12,173.15,243752
2018/03/13,13:20:00,173.15,173.24,173.14,173.20,41732
2018/03/13,13:21:00,173.20,173.26,173.20,173.23,53421
2018/03/13,13:22:00,173.23,173.26,173.22,173.26,16545
2018/03/13,13:23:00,173.25,173.25,173.12,173.13,49966
2018/03/13,13:24:00,173.12,173.12,172.99,172.99,74582
2018/03/13,13:25:00,172.99,173.05,172.97,173.02,62023
2018/03/13,13:26:00,173.02,173.04,173.00,173.03,435929
2018/03/13,13:27:00,173.04,173.06,172.99,173.01,57875
2018/03/13,13:28:00,173.01,173.05,172.97,173.05,54608
2018/03/13,13:29:00,173.05,173.11,173.02,173.03,58300
2018/03/13,13:30:00,173.03,173.09,173.03,173.08,5702
2018/03/13,13:31:00,173.08,173.20,173.08,173.16,55421
2018/03/13,13:32:00,173.17,173.19,173.07,173.07,61382
2018/03/13,13:33:00,173.06,173.10,173.04,173.09,19522
2018/03/13,13:34:00,173.10,173.20,173.08,173.20,227944
2018/03/13,13:35:00,173.21,173.22,173.13,173.13,27243
2018/03/13,13:36:00,173.14,173.15,173.07,173.11,82276
2018/03/13,13:37:00,173.12,173.18,173.12,173.14,46818
2018/03/13,13:38:00,173.14,173.18,173.14,173.18,22464
2018/03/13,13:39:00,173.18,173.22,173.15,173.19,49066
2018/03/13,13:40:00,173.19,173.20,173.15,173.18,17577
2018/03/13,13:41:00,173.17,173.21,173.13,173.21,32165
2018/03/13,13:42:00,173.21,173.25,173.16,173.16,24459
2018/03/13,13:43:00,173.16,173.17,173.10,173.16,211811
2018/03/13,13:44:00,173.15,173.16,173.12,173.13,65300
2018/03/13,13:45:00,173.12,173.14,172.98,173.00,204007
2018/03/13,13:46:00,172.99,173.03,172.80,172.87,286467
2018/03/13,13:47:00,172.87,172.95,172.85,172.92,98230
2018/03/13,13:48:00,172.92,172.92,172.73,172.76,134653
2018/03/13,13:49:00,172.76,172.77,172.68,172.71,154250
2018/03/13,13:50:00,172.72,172.83,172.71,172.78,60524
2018/03/13,13:51:00,172.78,172.78,172.66,172.69,116584
2018/03/13,13:52:00,172.68,172.84,172.68,172.81,38110
2018/03/13,13:53:00,172.83,172.91,172.81,172.90,54974
2018/03/13,13:54:00,172.90,172.91,172.78,172.81,28494
2018/03/13,13:55:00,172.81,172.86,172.79,172.79,23772
2018/03/13,13:56:00,172.79,172.81,172.72,172.74,28527
2018/03/13,13:57:00,172.74,172.78,172.69,172.73,25849
2018/03/13,13:58:00,172.73,172.73,172.62,172.63,61098
2018/03/13,13:59:00,172.62,172.64,172.57,172.61,62120
2018/03/13,14:00:00,172.61,172.63,172.56,172.60,94337
2018/03/13,14:01:00,172.61,172.75,172.58,172.62,203591
2018/03/13,14:02:00,172.62,172.70,172.62,172.69,79170
2018/03/13,14:03:00,172.69,172.81,172.66,172.77,152847
2018/03/13,14:04:00,172.78,172.81,172.69,172.71,155973
2018/03/13,14:05:00,172.69,172.82,172.69,172.79,80139
2018/03/13,14:06:00,172.79,172.81,172.63,172.69,187499
2018/03/13,14:07:00,172.67,172.74,172.66,172.72,35048
2018/03/13,14:08:00,172.72,172.77,172.71,172.76,24662
2018/03/13,14:09:00,172.76,172.76,172.63,172.68,75221
2018/03/13,14:10:00,172.69,172.73,172.60,172.60,95854
2018/03/13,14:11:00,172.60,172.68,172.60,172.62,107753
2018/03/13,14:12:00,172.64,172.65,172.52,172.52,57555
2018/03/13,14:13:00,172.52,172.52,172.41,172.43,106954
2018/03/13,14:14:00,172.44,172.49,172.37,172.49,76511
2018/03/13,14:15:00,172.49,172.50,172.25,172.28,139704
2018/03/13,14:16:00,172.27,172.31,172.19,172.24,138467
2018/03/13,14:17:00,172.24,172.33,172.18,172.31,104593
2018/03/13,14:18:00,172.32,172.41,172.30,172.37,56156
2018/03/13,14:19:00,172.39,172.41,172.31,172.41,36014
2018/03/13,14:20:00,172.41,172.45,172.41,172.43,50232
2018/03/13,14:21:00,172.43,172.45,172.35,172.35,48440
2018/03/13,14:22:00,172.35,172.48,172.35,172.45,454125
2018/03/13,14:23:00,172.44,172.44,172.36,172.38,32753
2018/03/13,14:24:00,172.36,172.38,172.28,172.31,75441
2018/03/13,14:25:00,172.32,172.32,172.24,172.27,48544
2018/03/13,14:26:00,172.27,172.45,172.26,172.44,30320
2018/03/13,14:27:00,172.44,172.44,172.28,172.30,20048
2018/03/13,14:28:00,172.29,172.35,172.27,172.33,28030
2018/03/13,14:29:00,172.32,172.32,172.18,172.23,46418
2018/03/13,14:30:00,172.23,172.27,172.19,172.26,34081
2018/03/13,14:31:00,172.26,172.32,172.24,172.25,43090
2018/03/13,14:32:00,172.24,172.43,172.24,172.40,64236
2018/03/13,14:33:00,172.39,172.48,172.39,172.47,48599
2018/03/13,14:34:00,172.46,172.67,172.46,172.66,147768
2018/03/13,14:35:00,172.66,172.67,172.62,172.62,59747
2018/03/13,14:36:00,172.62,172.63,172.52,172.52,46424
2018/03/13,14:37:00,172.52,172.52,172.39,172.39,82810
2018/03/13,14:38:00,172.40,172.54,172.39,172.47,88895
2018/03/13,14:39:00,172.48,172.52,172.39,172.41,37554
2018/03/13,14:40:00,172.41,172.45,172.36,172.41,51359
2018/03/13,14:41:00,172.41,172.42,172.28,172.30,98923
2018/03/13,14:42:00,172.29,172.46,172.27,172.45,53513
2018/03/13,14:43:00,172.46,172.46,172.27,172.28,50659
2018/03/13,14:44:00,172.27,172.28,172.12,172.14,111467
2018/03/13,14:45:00,172.12,172.16,172.09,172.10,122509
2018/03/13,14:46:00,172.11,172.23,172.10,172.14,91166
2018/03/13,14:47:00,172.14,172.21,172.12,172.21,52577
2018/03/13,14:48:00,172.21,172.26,172.17,172.17,98929
2018/03/13,14:49:00,172.17,172.26,172.12,172.12,82421
2018/03/13,14:50:00,172.12,172.16,172.06,172.08,73792
2018/03/13,14:51:00,172.08,172.16,172.01,172.01,185626
2018/03/13,14:52:00,172.01,172.04,171.93,171.97,198365
2018/03/13,14:53:00,171.97,172.09,171.93,172.01,467711
2018/03/13,14:54:00,172.00,172.02,171.95,171.96,47691
2018/03/13,14:55:00,171.96,172.04,171.91,172.03,73983
2018/03/13,14:56:00,172.03,172.03,171.89,171.89,54804
2018/03/13,14:57:00,171.90,172.02,171.89,171.96,73354
2018/03/13,14:58:00,171.96,172.20,171.95,172.15,112558
2018/03/13,14:59:00,172.15,172.26,172.10,172.24,76488
2018/03/13,15:00:00,172.23,172.26,172.16,172.18,75879
2018/03/13,15:01:00,172.19,172.41,172.19,172.34,164393
2018/03/13,15:02:00,172.34,172.34,172.27,172.30,62808
2018/03/13,15:03:00,172.30,172.30,172.12,172.14,112862
2018/03/13,15:04:00,172.12,172.15,171.91,171.91,116588
2018/03/13,15:05:00,171.91,171.96,171.84,171.90,223846
2018/03/13,15:06:00,171.89,172.03,171.81,171.97,439122
2018/03/13,15:07:00,171.97,172.00,171.87,171.89,38364
2018/03/13,15:08:00,171.91,171.96,171.81,171.85,94051
2018/03/13,15:09:00,171.84,172.04,171.84,171.99,106965
2018/03/13,15:10:00,171.99,172.00,171.87,171.99,86578
2018/03/13,15:11:00,171.99,172.01,171.84,171.91,192164
2018/03/13,15:12:00,171.91,172.03,171.89,171.94,868515
2018/03/13,15:13:00,171.93,171.96,171.69,171.69,141436
2018/03/13,15:14:00,171.69,171.76,171.66,171.73,154773
2018/03/13,15:15:00,171.73,171.84,171.62,171.69,305421
2018/03/13,15:16:00,171.70,171.79,171.59,171.78,455949
2018/03/13,15:17:00,171.78,171.88,171.73,171.83,97874
2018/03/13,15:18:00,171.83,171.84,171.66,171.67,63112
2018/03/13,15:19:00,171.68,171.78,171.68,171.69,39065
2018/03/13,15:20:00,171.69,171.83,171.67,171.74,80559
2018/03/13,15:21:00,171.75,171.78,171.65,171.67,91037
2018/03/13,15:22:00,171.66,171.79,171.64,171.64,116697
2018/03/13,15:23:00,171.64,171.67,171.48,171.53,248926
2018/03/13,15:24:00,171.53,171.55,171.42,171.49,177125
2018/03/13,15:25:00,171.50,171.58,171.47,171.56,214461
2018/03/13,15:26:00,171.57,171.59,171.47,171.51,932434
2018/03/13,15:27:00,171.51,171.53,171.43,171.45,69435
2018/03/13,15:28:00,171.45,171.51,171.41,171.50,101609
2018/03/13,15:29:00,171.50,171.64,171.50,171.61,77088
2018/03/13,15:30:00,171.62,171.65,171.54,171.55,575989
2018/03/13,15:31:00,171.55,171.76,171.52,171.75,101213
2018/03/13,15:32:00,171.76,171.77,171.66,171.66,514421
2018/03/13,15:33:00,171.66,171.66,171.56,171.57,90807
2018/03/13,15:34:00,171.57,171.59,171.48,171.56,482534
2018/03/13,15:35:00,171.57,171.59,171.51,171.52,39861
2018/03/13,15:36:00,171.52,171.61,171.47,171.59,54410
2018/03/13,15:37:00,171.59,171.73,171.58,171.72,95760
2018/03/13,15:38:00,171.72,171.72,171.51,171.52,670499
2018/03/13,15:39:00,171.52,171.53,171.34,171.36,133881
2018/03/13,15:40:00,171.36,171.50,171.34,171.40,106367
2018/03/13,15:41:00,171.40,171.44,171.27,171.32,202682
2018/03/13,15:42:00,171.31,171.44,171.29,171.34,157283
2018/03/13,15:43:00,171.34,171.43,171.32,171.43,57013
2018/03/13,15:44:00,171.42,171.51,171.36,171.49,118447
2018/03/13,15:45:00,171.50,171.58,171.48,171.53,95542
2018/03/13,15:46:00,171.54,171.54,171.35,171.40,126212
2018/03/13,15:47:00,171.40,171.51,171.40,171.48,508074
2018/03/13,15:48:00,171.49,171.53,171.46,171.52,64921
2018/03/13,15:49:00,171.51,171.52,171.36,171.37,133527
2018/03/13,15:50:00,171.37,171.38,171.28,171.31,135919
2018/03/13,15:51:00,171.31,171.62,171.31,171.56,356707
2018/03/13,15:52:00,171.56,171.68,171.56,171.67,171803
2018/03/13,15:53:00,171.67,171.79,171.61,171.73,205557
2018/03/13,15:54:00,171.74,171.88,171.73,171.86,593822
2018/03/13,15:55:00,171.86,171.87,171.77,171.82,143527
2018/03/13,15:56:00,171.82,171.82,171.70,171.71,162380
2018/03/13,15:57:00,171.71,171.83,171.70,171.80,88336
2018/03/13,15:58:00,171.80,171.81,171.73,171.73,181007
2018/03/13,15:59:00,171.74,171.85,171.72,171.77,180990
2018/03/13,16:00:00,171.77,171.93,171.52,171.71,957504
2018/03/14,09:31:00,172.58,172.74,172.55,172.66,205906
2018/03/14,09:32:00,172.68,172.74,172.52,172.55,178684
2018/03/14,09:33:00,172.53,172.61,172.42,172.44,99534
2018/03/14,09:34:00,172.44,172.52,172.25,172.25,146570
2018/03/14,09:35:00,172.27,172.36,172.26,172.30,130939
2018/03/14,09:36:00,172.29,172.29,172.09,172.15,138006
2018/03/14,09:37:00,172.15,172.26,172.11,172.24,127063
2018/03/14,09:38:00,172.24,172.33,172.15,172.16,78259
2018/03/14,09:39:00,172.16,172.33,172.15,172.20,89142
2018/03/14,09:40:00,172.21,172.25,172.10,172.10,272270
2018/03/14,09:41:00,172.11,172.11,171.93,172.00,203426
2018/03/14,09:42:00,172.00,172.09,171.95,172.06,80606
2018/03/14,09:43:00,172.08,172.22,172.05,172.21,92030
2018/03/14,09:44:00,172.20,172.31,172.20,172.23,146148
2018/03/14,09:45:00,172.23,172.31,172.22,172.22,83902
2018/03/14,09:46:00,172.22,172.22,172.10,172.22,77946
2018/03/14,09:47:00,172.23,172.32,172.23,172.29,56682
2018/03/14,09:48:00,172.29,172.32,172.21,172.25,28056
2018/03/14,09:49:00,172.25,172.25,171.97,171.99,90598
2018/03/14,09:50:00,172.00,172.06,171.87,171.91,48310
2018/03/14,09:51:00,171.91,172.04,171.87,172.02,79730
2018/03/14,09:52:00,172.01,172.08,171.90,172.06,51733
2018/03/14,09:53:00,172.06,172.15,172.06,172.10,89026
2018/03/14,09:54:00,172.10,172.10,172.01,172.04,36669
2018/03/14,09:55:00,172.04,172.14,171.97,172.06,60377
2018/03/14,09:56:00,172.06,172.12,171.99,172.04,26345
2018/03/14,09:57:00,172.05,172.11,171.94,171.97,47784
2018/03/14,09:58:00,171.98,172.09,171.93,172.00,41720
2018/03/14,09:59:00,171.98,172.03,171.95,171.96,255833
2018/03/14,10:00:00,171.93,172.12,171.88,172.12,278525
2018/03/14,10:01:00,172.12,172.35,172.12,172.32,149522
2018/03/14,10:02:00,172.33,172.49,172.32,172.49,158437
2018/03/14,10:03:00,172.50,172.54,172.45,172.53,117746
2018/03/14,10:04:00,172.53,172.57,172.43,172.51,88367
2018/03/14,10:05:00,172.51,172.64,172.51,172.57,85781
2018/03/14,10:06:00,172.57,172.62,172.53,172.59,237758
2018/03/14,10:07:00,172.59,172.62,172.49,172.49,37938
2018/03/14,10:08:00,172.49,172.57,172.47,172.55,36458
2018/03/14,10:09:00,172.55,172.58,172.48,172.57,27403
2018/03/14,10:10:00,172.58,172.61,172.43,172.44,39138
2018/03/14,10:11:00,172.44,172.50,172.38,172.38,93435
2018/03/14,10:12:00,172.38,172.42,172.32,172.32,49992
2018/03/14,10:13:00,172.32,172.40,172.26,172.37,75845
2018/03/14,10:14:00,172.36,172.36,172.11,172.11,61988
2018/03/14,10:15:00,172.11,172.14,171.91,171.98,250967
2018/03/14,10:16:00,171.97,172.03,171.86,171.93,108440
2018/03/14,10:17:00,171.93,171.96,171.71,171.76,150420
2018/03/14,10:18:00,171.75,171.96,171.74,171.91,85840
2018/03/14,10:19:00,171.91,171.91,171.74,171.76,57407
2018/03/14,10:20:00,171.76,171.88,171.74,171.80,66169
2018/03/14,10:21:00,171.78,171.88,171.71,171.88,196188
2018/03/14,10:22:00,171.88,172.00,171.85,171.93,194534
2018/03/14,10:23:00,171.93,171.99,171.85,171.90,51844
2018/03/14,10:24:00,171.90,171.91,171.80,171.88,48789
2018/03/14,10:25:00,171.85,171.99,171.79,171.93,64886
2018/03/14,10:26:00,171.94,172.05,171.90,172.05,37493
2018/03/14,10:27:00,172.05,172.17,171.99,172.14,100550
2018/03/14,10:28:00,172.14,172.18,171.91,172.01,466501
2018/03/14,10:29:00,172.01,172.01,171.95,172.01,52676
2018/03/14,10:30:00,171.99,172.15,171.99,172.15,32445
2018/03/14,10:31:00,172.14,172.14,172.00,172.12,32788
2018/03/14,10:32:00,172.12,172.32,172.12,172.28,80151
2018/03/14,10:33:00,172.27,172.27,172.17,172.23,55579
2018/03/14,10:34:00,172.23,172.25,172.19,172.23,22709
2018/03/14,10:35:00,172.22,172.30,172.22,172.24,24372
2018/03/14,10:36:00,172.26,172.26,172.09,172.11,63491
2018/03/14,10:37:00,172.08,172.13,172.05,172.05,35076
2018/03/14,10:38:00,172.04,172.10,171.96,171.96,38001
2018/03/14,10:39:00,171.96,172.07,171.91,172.05,66785
2018/03/14,10:40:00,172.05,172.08,171.95,172.08,91753
2018/03/14,10:41:00,172.06,172.22,172.04,172.22,55835
2018/03/14,10:42:00,172.21,172.22,172.11,172.14,29411
2018/03/14,10:43:00,172.14,172.21,172.00,172.05,58859
2018/03/14,10:44:00,172.05,172.10,172.02,172.07,20167
2018/03/14,10:45:00,172.07,172.27,172.04,172.26,80795
2018/03/14,10:46:00,172.26,172.38,172.26,172.35,80570
2018/03/14,10:47:00,172.36,172.49,172.33,172.48,155510
2018/03/14,10:48:00,172.48,172.48,172.39,172.43,53903
2018/03/14,10:49:00,172.43,172.43,172.32,172.33,54872
2018/03/14,10:50:00,172.34,172.37,172.30,172.32,36597
2018/03/14,10:51:00,172.31,172.34,172.23,172.25,41703
2018/03/14,10:52:00,172.25,172.34,172.24,172.31,28783
2018/03/14,10:53:00,172.28,172.37,172.26,172.34,24073
2018/03/14,10:54:00,172.34,172.40,172.30,172.34,27662
2018/03/14,10:55:00,172.32,172.34,172.21,172.30,30601
2018/03/14,10:56:00,172.30,172.44,172.30,172.39,38750
2018/03/14,10:57:00,172.38,172.41,172.30,172.33,27614
2018/03/14,10:58:00,172.33,172.33,172.16,172.17,50627
2018/03/14,10:59:00,172.18,172.22,172.17,172.22,49683
2018/03/14,11:00:00,172.22,172.30,172.21,172.30,226866
2018/03/14,11:01:00,172.30,172.40,172.30,172.37,82540
2018/03/14,11:02:00,172.38,172.38,172.28,172.37,40163
2018/03/14,11:03:00,172.37,172.37,172.08,172.08,150159
2018/03/14,11:04:00,172.08,172.08,171.97,172.04,72548
2018/03/14,11:05:00,172.03,172.06,171.99,171.99,36570
2018/03/14,11:06:00,171.99,172.04,171.90,171.90,35886
2018/03/14,11:07:00,171.91,172.00,171.90,172.00,30705
2018/03/14,11:08:00,172.00,172.00,171.94,171.95,30548
2018/03/14,11:09:00,171.94,172.06,171.93,172.04,83234
2018/03/14,11:10:00,172.04,172.09,172.04,172.07,49036
2018/03/14,11:11:00,172.06,172.06,171.97,171.98,28006
2018/03/14,11:12:00,171.99,172.00,171.91,171.94,33644
2018/03/14,11:13:00,171.94,171.99,171.90,171.99,33648
2018/03/14,11:14:00,171.98,172.01,171.81,171.81,51935
2018/03/14,11:15:00,171.80,171.85,171.77,171.82,31572
2018/03/14,11:16:00,171.82,171.83,171.76,171.80,54720
2018/03/14,11:17:00,171.80,171.83,171.76,171.76,42080
2018/03/14,11:18:00,171.76,171.76,171.69,171.74,107889
2018/03/14,11:19:00,171.74,171.78,171.59,171.62,63654
2018/03/14,11:20:00,171.62,171.68,171.57,171.67,180490
2018/03/14,11:21:00,171.67,171.68,171.58,171.59,46271
2018/03/14,11:22:00,171.60,171.61,171.51,171.54,136463
2018/03/14,11:23:00,171.54,171.56,171.44,171.50,128906
2018/03/14,11:24:00,171.49,171.51,171.44,171.46,42230
2018/03/14,11:25:00,171.46,171.69,171.42,171.68,93545
2018/03/14,11:26:00,171.68,171.78,171.64,171.77,88545
2018/03/14,11:27:00,171.77,171.79,171.70,171.71,93896
2018/03/14,11:28:00,171.71,171.75,171.70,171.72,54439
2018/03/14,11:29:00,171.72,171.78,171.72,171.72,54338
2018/03/14,11:30:00,171.72,171.81,171.72,171.77,26313
2018/03/14,11:31:00,171.77,171.80,171.75,171.76,13928
2018/03/14,11:32:00,171.76,171.89,171.72,171.88,49356
2018/03/14,11:33:00,171.88,171.93,171.83,171.86,64069
2018/03/14,11:34:00,171.86,171.86,171.73,171.73,37788
2018/03/14,11:35:00,171.73,171.75,171.62,171.62,33811
2018/03/14,11:36:00,171.62,171.62,171.40,171.40,179716
2018/03/14,11:37:00,171.41,171.43,171.30,171.33,105968
2018/03/14,11:38:00,171.33,171.35,171.06,171.17,312738
2018/03/14,11:39:00,171.17,171.27,171.04,171.09,261107
2018/03/14,11:40:00,171.09,171.23,171.09,171.21,98727
2018/03/14,11:41:00,171.21,171.27,171.10,171.24,160331
2018/03/14,11:42:00,171.24,171.26,170.96,171.17,178920
2018/03/14,11:43:00,171.17,171.25,171.16,171.25,76707
2018/03/14,11:44:00,171.24,171.32,171.16,171.28,131626
2018/03/14,11:45:00,171.29,171.35,171.23,171.33,59237
2018/03/14,11:46:00,171.33,171.37,171.28,171.34,75628
2018/03/14,11:47:00,171.35,171.38,171.28,171.33,36692
2018/03/14,11:48:00,171.33,171.34,171.24,171.31,75807
2018/03/14,11:49:00,171.32,171.32,171.19,171.21,70968
2018/03/14,11:50:00,171.21,171.25,171.16,171.18,39074
2018/03/14,11:51:00,171.19,171.39,171.18,171.37,129360
2018/03/14,11:52:00,171.38,171.50,171.35,171.50,109419
2018/03/14,11:53:00,171.49,171.51,171.45,171.51,58084
2018/03/14,11:54:00,171.52,171.52,171.41,171.44,75647
2018/03/14,11:55:00,171.45,171.47,171.32,171.36,36308
2018/03/14,11:56:00,171.37,171.51,171.37,171.49,56833
2018/03/14,11:57:00,171.48,171.53,171.42,171.44,75829
2018/03/14,11:58:00,171.45,171.50,171.30,171.30,103046
2018/03/14,11:59:00,171.30,171.35,171.20,171.21,81900
2018/03/14,12:00:00,171.20,171.25,171.16,171.25,73308
2018/03/14,12:01:00,171.25,171.40,171.25,171.38,87105
2018/03/14,12:02:00,171.38,171.46,171.31,171.40,27343
2018/03/14,12:03:00,171.40,171.42,171.32,171.32,12418
2018/03/14,12:04:00,171.32,171.36,171.24,171.25,21212
2018/03/14,12:05:00,171.27,171.39,171.25,171.36,36416
2018/03/14,12:06:00,171.34,171.38,171.26,171.31,25218
2018/03/14,12:07:00,171.35,171.38,171.22,171.23,70505
2018/03/14,12:08:00,171.23,171.23,171.11,171.14,65541
2018/03/14,12:09:00,171.14,171.15,171.02,171.03,101024
2018/03/14,12:10:00,171.04,171.13,171.00,171.00,78362
2018/03/14,12:11:00,171.00,171.09,170.93,171.05,149714
2018/03/14,12:12:00,171.06,171.17,171.06,171.14,63206
2018/03/14,12:13:00,171.14,171.19,171.05,171.05,104444
2018/03/14,12:14:00,171.04,171.16,171.01,171.14,35025
2018/03/14,12:15:00,171.15,171.18,171.08,171.18,53409
2018/03/14,12:16:00,171.18,171.30,171.16,171.27,74794
2018/03/14,12:17:00,171.27,171.34,171.25,171.31,71229
2018/03/14,12:18:00,171.32,171.39,171.27,171.37,42498
2018/03/14,12:19:00,171.38,171.44,171.35,171.41,92536
2018/03/14,12:20:00,171.42,171.56,171.42,171.51,73973
2018/03/14,12:21:00,171.50,171.52,171.39,171.41,104460
2018/03/14,12:22:00,171.41,171.45,171.38,171.44,33191
2018/03/14,12:23:00,171.44,171.58,171.44,171.56,44072
2018/03/14,12:24:00,171.56,171.60,171.55,171.57,54260
2018/03/14,12:25:00,171.57,171.59,171.45,171.48,52491
2018/03/14,12:26:00,171.48,171.49,171.41,171.43,42610
2018/03/14,12:27:00,171.43,171.50,171.42,171.50,19646
2018/03/14,12:28:00,171.50,171.60,171.48,171.49,217823
2018/03/14,12:29:00,171.48,171.56,171.46,171.49,44729
2018/03/14,12:30:00,171.49,171.56,171.46,171.53,33598
2018/03/14,12:31:00,171.56,171.64,171.56,171.62,32109
2018/03/14,12:32:00,171.61,171.61,171.48,171.53,43488
2018/03/14,12:33:00,171.53,171.66,171.51,171.66,42395
2018/03/14,12:34:00,171.66,171.69,171.60,171.66,71786
2018/03/14,12:35:00,171.67,171.71,171.61,171.63,46860
2018/03/14,12:36:00,171.65,171.85,171.61,171.82,294346
2018/03/14,12:37:00,171.83,172.03,171.81,171.97,64445
2018/03/14,12:38:00,171.96,172.01,171.91,172.01,79102
2018/03/14,12:39:00,172.01,172.07,171.94,171.97,100070
2018/03/14,12:40:00,171.98,172.00,171.88,171.88,80600
2018/03/14,12:41:00,171.88,171.92,171.81,171.91,103243
2018/03/14,12:42:00,171.92,171.98,171.88,171.93,46381
2018/03/14,12:43:00,171.91,171.96,171.88,171.90,51419
2018/03/14,12:44:00,171.90,171.93,171.85,171.85,35305
2018/03/14,12:45:00,171.86,171.89,171.83,171.89,16713
2018/03/14,12:46:00,171.89,171.91,171.71,171.77,107750
2018/03/14,12:47:00,171.76,172.01,171.76,172.00,84783
2018/03/14,12:48:00,172.00,172.08,171.90,171.98,150394
2018/03/14,12:49:00,171.96,172.01,171.82,171.86,47741
2018/03/14,12:50:00,171.87,171.89,171.74,171.79,87054
2018/03/14,12:51:00,171.79,171.81,171.65,171.79,157906
2018/03/14,12:52:00,171.80,171.84,171.76,171.84,98135
2018/03/14,12:53:00,171.84,171.87,171.73,171.73,72949
2018/03/14,12:54:00,171.74,171.80,171.72,171.80,37254
2018/03/14,12:55:00,171.80,171.86,171.78,171.81,38859
2018/03/14,12:56:00,171.81,171.87,171.78,171.81,66686
2018/03/14,12:57:00,171.81,171.86,171.78,171.82,63189
2018/03/14,12:58:00,171.82,171.87,171.77,171.78,49732
2018/03/14,12:59:00,171.78,171.80,171.68,171.69,56260
2018/03/14,13:00:00,171.69,171.84,171.69,171.84,33908
2018/03/14,13:01:00,171.84,171.84,171.70,171.70,25017
2018/03/14,13:02:00,171.71,171.74,171.66,171.71,40921
2018/03/14,13:03:00,171.72,171.74,171.68,171.70,22951
2018/03/14,13:04:00,171.70,171.70,171.47,171.62,406980
2018/03/14,13:05:00,171.61,171.68,171.58,171.60,50969
2018/03/14,13:06:00,171.61,171.68,171.57,171.68,47529
2018/03/14,13:07:00,171.68,171.71,171.65,171.70,22964
2018/03/14,13:08:00,171.72,171.74,171.70,171.73,25494
2018/03/14,13:09:00,171.72,171.72,171.61,171.66,58374
2018/03/14,13:10:00,171.65,171.66,171.60,171.61,55890
2018/03/14,13:11:00,171.64,171.67,171.53,171.56,59105
2018/03/14,13:12:00,171.56,171.62,171.53,171.61,89290
2018/03/14,13:13:00,171.61,171.63,171.52,171.55,35351
2018/03/14,13:14:00,171.54,171.57,171.54,171.56,13165
2018/03/14,13:15:00,171.55,171.55,171.45,171.48,35041
2018/03/14,13:16:00,171.48,171.52,171.43,171.47,51937
2018/03/14,13:17:00,171.46,171.59,171.45,171.56,43534
2018/03/14,13:18:00,171.56,171.61,171.56,171.57,929090
2018/03/14,13:19:00,171.57,171.62,171.54,171.54,18914
2018/03/14,13:20:00,171.54,171.73,171.52,171.71,70164
2018/03/14,13:21:00,171.72,171.76,171.70,171.75,50941
2018/03/14,13:22:00,171.75,171.86,171.75,171.86,97075
2018/03/14,13:23:00,171.86,171.89,171.80,171.89,64433
2018/03/14,13:24:00,171.89,171.90,171.85,171.85,32830
2018/03/14,13:25:00,171.85,171.89,171.84,171.88,13208
2018/03/14,13:26:00,171.88,171.88,171.82,171.84,43201
2018/03/14,13:27:00,171.84,171.96,171.84,171.93,42091
2018/03/14,13:28:00,171.93,171.93,171.87,171.87,62991
2018/03/14,13:29:00,171.87,171.89,171.80,171.83,30861
2018/03/14,13:30:00,171.82,171.82,171.71,171.79,548193
2018/03/14,13:31:00,171.79,171.87,171.79,171.87,17539
2018/03/14,13:32:00,171.87,171.93,171.86,171.93,21777
2018/03/14,13:33:00,171.93,171.99,171.91,171.95,163339
2018/03/14,13:34:00,171.96,172.05,171.96,172.02,97659
2018/03/14,13:35:00,172.03,172.05,171.95,171.99,66888
2018/03/14,13:36:00,171.97,172.03,171.95,172.01,67127
2018/03/14,13:37:00,172.02,172.05,171.98,172.03,83924
2018/03/14,13:38:00,172.04,172.07,171.98,171.99,56702
2018/03/14,13:39:00,171.99,172.04,171.99,172.03,25332
2018/03/14,13:40:00,172.03,172.17,172.03,172.16,70610
2018/03/14,13:41:00,172.16,172.16,172.10,172.14,44293
2018/03/14,13:42:00,172.14,172.18,172.12,172.18,24643
2018/03/14,13:43:00,172.18,172.22,172.15,172.17,100104
2018/03/14,13:44:00,172.16,172.18,172.11,172.16,32563
2018/03/14,13:45:00,172.17,172.17,172.12,172.15,26966
2018/03/14,13:46:00,172.16,172.28,172.16,172.27,34790
2018/03/14,13:47:00,172.27,172.31,172.23,172.28,96108
2018/03/14,13:48:00,172.28,172.31,172.26,172.30,66190
2018/03/14,13:49:00,172.29,172.33,172.21,172.32,127318
2018/03/14,13:50:00,172.31,172.42,172.31,172.37,171823
2018/03/14,13:51:00,172.37,172.46,172.37,172.42,86820
2018/03/14,13:52:00,172.42,172.47,172.41,172.46,119657
2018/03/14,13:53:00,172.46,172.51,172.44,172.51,87869
2018/03/14,13:54:00,172.52,172.66,172.52,172.57,402293
2018/03/14,13:55:00,172.57,172.61,172.55,172.55,64959
2018/03/14,13:56:00,172.56,172.58,172.44,172.44,144834
2018/03/14,13:57:00,172.44,172.49,172.40,172.42,81537
2018/03/14,13:58:00,172.43,172.50,172.43,172.46,111403
2018/03/14,13:59:00,172.45,172.49,172.39,172.41,93957
2018/03/14,14:00:00,172.41,172.41,172.35,172.36,128609
2018/03/14,14:01:00,172.36,172.45,172.36,172.44,100654
2018/03/14,14:02:00,172.44,172.46,172.38,172.39,97478
2018/03/14,14:03:00,172.39,172.39,172.33,172.34,84419
2018/03/14,14:04:00,172.34,172.34,172.31,172.32,68568
2018/03/14,14:05:00,172.32,172.34,172.26,172.31,34185
2018/03/14,14:06:00,172.32,172.34,172.27,172.29,106338
2018/03/14,14:07:00,172.29,172.37,172.29,172.34,46694
2018/03/14,14:08:00,172.36,172.41,172.34,172.40,36855
2018/03/14,14:09:00,172.40,172.41,172.33,172.36,35125
2018/03/14,14:10:00,172.36,172.39,172.31,172.37,35172
2018/03/14,14:11:00,172.37,172.38,172.24,172.25,122600
2018/03/14,14:12:00,172.25,172.27,172.17,172.21,174067
2018/03/14,14:13:00,172.22,172.26,172.18,172.21,52170
2018/03/14,14:14:00,172.20,172.27,172.15,172.15,58863
2018/03/14,14:15:00,172.15,172.18,172.13,172.16,35361
2018/03/14,14:16:00,172.16,172.25,172.15,172.19,190075
2018/03/14,14:17:00,172.20,172.25,172.20,172.22,16686
2018/03/14,14:18:00,172.22,172.27,172.19,172.20,19196
2018/03/14,14:19:00,172.20,172.21,172.11,172.11,46936
2018/03/14,14:20:00,172.12,172.13,172.06,172.07,56009
2018/03/14,14:21:00,172.06,172.16,172.04,172.11,96857
2018/03/14,14:22:00,172.11,172.19,172.10,172.16,34312
2018/03/14,14:23:00,172.16,172.17,172.08,172.08,49936
2018/03/14,14:24:00,172.08,172.17,172.08,172.15,15363
2018/03/14,14:25:00,172.15,172.25,172.14,172.24,71267
2018/03/14,14:26:00,172.24,172.25,172.16,172.19,77707
2018/03/14,14:27:00,172.19,172.19,172.16,172.18,36081
2018/03/14,14:28:00,172.19,172.24,172.17,172.18,39218
2018/03/14,14:29:00,172.18,172.23,172.17,172.19,18288
2018/03/14,14:30:00,172.19,172.26,172.19,172.21,19398
2018/03/14,14:31:00,172.21,172.28,172.20,172.28,24973
2018/03/14,14:32:00,172.28,172.34,172.28,172.32,59881
2018/03/14,14:33:00,172.32,172.36,172.28,172.35,52384
2018/03/14,14:34:00,172.35,172.35,172.27,172.34,54732
2018/03/14,14:35:00,172.34,172.34,172.28,172.33,14307
2018/03/14,14:36:00,172.33,172.37,172.28,172.29,41172
2018/03/14,14:37:00,172.29,172.29,171.91,171.93,881224
2018/03/14,14:38:00,171.92,171.93,171.66,171.70,214339
2018/03/14,14:39:00,171.70,171.75,171.65,171.67,168439
2018/03/14,14:40:00,171.67,171.69,171.56,171.65,254541
2018/03/14,14:41:00,171.65,171.68,171.52,171.68,154717
2018/03/14,14:42:00,171.67,171.70,171.55,171.61,97753
2018/03/14,14:43:00,171.60,171.69,171.59,171.68,85598
2018/03/14,14:44:00,171.68,171.72,171.56,171.58,146782
2018/03/14,14:45:00,171.58,171.59,171.35,171.38,153561
2018/03/14,14:46:00,171.37,171.44,171.30,171.38,155562
2018/03/14,14:47:00,171.37,171.63,171.36,171.62,154006
2018/03/14,14:48:00,171.62,171.63,171.51,171.54,616837
2018/03/14,14:49:00,171.54,171.58,171.47,171.48,110682
2018/03/14,14:50:00,171.48,171.61,171.47,171.60,95525
2018/03/14,14:51:00,171.60,171.60,171.49,171.52,50640
2018/03/14,14:52:00,171.53,171.59,171.49,171.59,50888
2018/03/14,14:53:00,171.59,171.72,171.59,171.63,77467
2018/03/14,14:54:00,171.63,171.69,171.60,171.61,34014
2018/03/14,14:55:00,171.60,171.66,171.55,171.56,61608
2018/03/14,14:56:00,171.57,171.61,171.55,171.57,27506
2018/03/14,14:57:00,171.56,171.69,171.55,171.69,34264
2018/03/14,14:58:00,171.68,171.90,171.66,171.84,112680
2018/03/14,14:59:00,171.84,171.88,171.76,171.80,103245
2018/03/14,15:00:00,171.80,171.85,171.75,171.84,44950
2018/03/14,15:01:00,171.84,171.86,171.75,171.76,109887
2018/03/14,15:02:00,171.76,171.76,171.65,171.74,108964
2018/03/14,15:03:00,171.74,171.81,171.73,171.76,55313
2018/03/14,15:04:00,171.77,171.79,171.71,171.71,30537
2018/03/14,15:05:00,171.71,171.71,171.63,171.63,34214
2018/03/14,15:06:00,171.63,171.70,171.60,171.70,35526
2018/03/14,15:07:00,171.69,171.70,171.59,171.60,25330
2018/03/14,15:08:00,171.60,171.72,171.60,171.72,22775
2018/03/14,15:09:00,171.72,171.78,171.69,171.72,52309
2018/03/14,15:10:00,171.72,171.74,171.58,171.61,71003
2018/03/14,15:11:00,171.61,171.62,171.53,171.54,54172
2018/03/14,15:12:00,171.53,171.66,171.46,171.65,46576
2018/03/14,15:13:00,171.64,171.64,171.46,171.51,94752
2018/03/14,15:14:00,171.49,171.49,171.34,171.35,104928
2018/03/14,15:15:00,171.36,171.55,171.31,171.55,107534
2018/03/14,15:16:00,171.56,171.65,171.52,171.60,67306
2018/03/14,15:17:00,171.62,171.88,171.61,171.74,149070
2018/03/14,15:18:00,171.74,171.74,171.58,171.59,76553
2018/03/14,15:19:00,171.60,171.64,171.45,171.51,78973
2018/03/14,15:20:00,171.51,171.64,171.50,171.55,60949
2018/03/14,15:21:00,171.55,171.58,171.37,171.40,83212
2018/03/14,15:22:00,171.40,171.54,171.40,171.50,53785
2018/03/14,15:23:00,171.51,171.62,171.51,171.60,37243
2018/03/14,15:24:00,171.60,171.66,171.56,171.62,43578
2018/03/14,15:25:00,171.61,171.79,171.61,171.72,127800
2018/03/14,15:26:00,171.70,171.70,171.58,171.64,89342
2018/03/14,15:27:00,171.63,171.74,171.62,171.65,76317
2018/03/14,15:28:00,171.64,171.65,171.51,171.56,51870
2018/03/14,15:29:00,171.55,171.67,171.53,171.64,25525
2018/03/14,15:30:00,171.64,171.65,171.50,171.52,45621
2018/03/14,15:31:00,171.52,171.62,171.50,171.55,53470
2018/03/14,15:32:00,171.55,171.65,171.54,171.59,26487
2018/03/14,15:33:00,171.59,171.61,171.51,171.56,67105
2018/03/14,15:34:00,171.56,171.68,171.56,171.66,40942
2018/03/14,15:35:00,171.68,171.68,171.47,171.49,119314
2018/03/14,15:36:00,171.49,171.64,171.49,171.57,55872
2018/03/14,15:37:00,171.58,171.63,171.57,171.57,28392
2018/03/14,15:38:00,171.57,171.61,171.53,171.55,36845
2018/03/14,15:39:00,171.54,171.59,171.49,171.52,34705
2018/03/14,15:40:00,171.51,171.62,171.50,171.54,445247
2018/03/14,15:41:00,171.53,171.53,171.45,171.45,70998
2018/03/14,15:42:00,171.45,171.49,171.34,171.36,103217
2018/03/14,15:43:00,171.36,171.53,171.36,171.52,45118
2018/03/14,15:44:00,171.51,171.52,171.42,171.49,51038
2018/03/14,15:45:00,171.48,171.54,171.39,171.53,59201
2018/03/14,15:46:00,171.53,171.71,171.53,171.63,183682
2018/03/14,15:47:00,171.62,171.73,171.59,171.67,116393
2018/03/14,15:48:00,171.68,171.71,171.63,171.65,38296
2018/03/14,15:49:00,171.65,171.73,171.65,171.73,77655
2018/03/14,15:50:00,171.74,171.79,171.70,171.78,62771
2018/03/14,15:51:00,171.78,171.78,171.56,171.57,167685
2018/03/14,15:52:00,171.57,171.64,171.54,171.55,89178
2018/03/14,15:53:00,171.54,171.64,171.54,171.62,105601
2018/03/14,15:54:00,171.61,171.69,171.56,171.67,122400
2018/03/14,15:55:00,171.67,171.73,171.64,171.69,78826
2018/03/14,15:56:00,171.68,171.72,171.57,171.58,131214
2018/03/14,15:57:00,171.58,171.62,171.52,171.54,124371
2018/03/14,15:58:00,171.54,171.66,171.52,171.65,162059
2018/03/14,15:59:00,171.65,171.66,171.53,171.57,670659
2018/03/14,16:00:00,171.57,171.70,171.54,171.68,619298
2018/03/15,09:31:00,171.83,171.91,171.77,171.82,86174
2018/03/15,09:32:00,171.82,171.82,171.58,171.64,84128
2018/03/15,09:33:00,171.64,171.82,171.63,171.82,70585
2018/03/15,09:34:00,171.83,171.83,171.58,171.62,175322
2018/03/15,09:35:00,171.63,171.69,171.52,171.56,154631
2018/03/15,09:36:00,171.56,171.67,171.40,171.44,127753
2018/03/15,09:37:00,171.44,171.55,171.43,171.55,69404
2018/03/15,09:38:00,171.55,171.64,171.51,171.60,55417
2018/03/15,09:39:00,171.60,171.61,171.42,171.48,51801
2018/03/15,09:40:00,171.47,171.48,171.41,171.42,57055
2018/03/15,09:41:00,171.42,171.42,171.31,171.33,80510
2018/03/15,09:42:00,171.33,171.38,171.31,171.35,69195
2018/03/15,09:43:00,171.35,171.36,171.30,171.35,35011
2018/03/15,09:44:00,171.35,171.50,171.32,171.49,41859
2018/03/15,09:45:00,171.48,171.48,171.34,171.41,205448
2018/03/15,09:46:00,171.41,171.48,171.24,171.27,194474
2018/03/15,09:47:00,171.27,171.35,171.25,171.27,100447
2018/03/15,09:48:00,171.27,171.27,171.17,171.21,69264
2018/03/15,09:49:00,171.21,171.21,171.10,171.13,88584
2018/03/15,09:50:00,171.13,171.13,171.04,171.06,169967
2018/03/15,09:51:00,171.06,171.15,171.03,171.14,95917
2018/03/15,09:52:00,171.14,171.26,171.10,171.26,72647
2018/03/15,09:53:00,171.27,171.35,171.18,171.34,67067
2018/03/15,09:54:00,171.34,171.44,171.31,171.42,71354
2018/03/15,09:55:00,171.42,171.42,171.37,171.41,57365
2018/03/15,09:56:00,171.39,171.52,171.38,171.51,74790
2018/03/15,09:57:00,171.52,171.52,171.45,171.48,41448
2018/03/15,09:58:00,171.46,171.46,171.39,171.43,52132
2018/03/15,09:59:00,171.44,171.47,171.40,171.45,72802
2018/03/15,10:00:00,171.45,171.51,171.44,171.45,26481
2018/03/15,10:01:00,171.45,171.68,171.45,171.58,158044
2018/03/15,10:02:00,171.60,171.66,171.58,171.65,77556
2018/03/15,10:03:00,171.65,171.65,171.55,171.60,264801
2018/03/15,10:04:00,171.59,171.59,171.45,171.56,107404
2018/03/15,10:05:00,171.57,171.76,171.54,171.76,79337
2018/03/15,10:06:00,171.76,171.77,171.73,171.75,52055
2018/03/15,10:07:00,171.77,171.78,171.66,171.69,50737
2018/03/15,10:08:00,171.69,171.76,171.67,171.74,66776
2018/03/15,10:09:00,171.73,171.74,171.64,171.64,17834
2018/03/15,10:10:00,171.64,171.74,171.63,171.70,125204
2018/03/15,10:11:00,171.70,171.80,171.70,171.78,79483
2018/03/15,10:12:00,171.78,171.81,171.69,171.70,138524
2018/03/15,10:13:00,171.71,171.73,171.65,171.67,69400
2018/03/15,10:14:00,171.67,171.80,171.66,171.80,88077
2018/03/15,10:15:00,171.81,171.81,171.63,171.63,44618
2018/03/15,10:16:00,171.63,171.77,171.63,171.77,46654
2018/03/15,10:17:00,171.77,171.81,171.72,171.73,51540
2018/03/15,10:18:00,171.73,171.73,171.59,171.65,16172
2018/03/15,10:19:00,171.64,171.65,171.52,171.54,64427
2018/03/15,10:20:00,171.55,171.57,171.50,171.50,73533
2018/03/15,10:21:00,171.49,171.55,171.49,171.54,53783
2018/03/15,10:22:00,171.54,171.57,171.48,171.55,49002
2018/03/15,10:23:00,171.54,171.58,171.49,171.58,23366
2018/03/15,10:24:00,171.58,171.62,171.51,171.62,29182
2018/03/15,10:25:00,171.61,171.62,171.53,171.55,77535
2018/03/15,10:26:00,171.54,171.65,171.54,171.65,48668
2018/03/15,10:27:00,171.65,171.74,171.62,171.73,34631
2018/03/15,10:28:00,171.73,171.77,171.71,171.76,20562
2018/03/15,10:29:00,171.76,171.84,171.76,171.84,26092
2018/03/15,10:30:00,171.84,171.89,171.82,171.85,100470
2018/03/15,10:31:00,171.86,172.09,171.85,172.04,189006
2018/03/15,10:32:00,172.05,172.07,171.95,171.96,93348
2018/03/15,10:33:00,171.97,171.97,171.86,171.90,75667
2018/03/15,10:34:00,171.90,171.93,171.85,171.91,75885
2018/03/15,10:35:00,171.91,171.91,171.81,171.82,45136
2018/03/15,10:36:00,171.83,171.92,171.83,171.90,21879
2018/03/15,10:37:00,171.90,171.93,171.88,171.92,26088
2018/03/15,10:38:00,171.92,171.92,171.74,171.74,81407
2018/03/15,10:39:00,171.74,171.77,171.70,171.71,43724
2018/03/15,10:40:00,171.71,171.74,171.64,171.69,78159
2018/03/15,10:41:00,171.68,171.74,171.66,171.71,27034
2018/03/15,10:42:00,171.71,171.71,171.63,171.64,59564
2018/03/15,10:43:00,171.66,171.72,171.65,171.72,14773
2018/03/15,10:44:00,171.72,171.80,171.71,171.76,44044
2018/03/15,10:45:00,171.75,171.76,171.61,171.67,18136
2018/03/15,10:46:00,171.68,171.71,171.62,171.67,41235
2018/03/15,10:47:00,171.67,171.80,171.67,171.76,71365
2018/03/15,10:48:00,171.76,171.77,171.71,171.74,19008
2018/03/15,10:49:00,171.74,171.97,171.74,171.92,86728
2018/03/15,10:50:00,171.92,171.94,171.84,171.86,37907
2018/03/15,10:51:00,171.86,171.88,171.72,171.72,20192
2018/03/15,10:52:00,171.72,171.80,171.72,171.78,24530
2018/03/15,10:53:00,171.76,171.79,171.73,171.79,42060
2018/03/15,10:54:00,171.79,171.79,171.69,171.74,25579
2018/03/15,10:55:00,171.74,171.77,171.73,171.75,12793
2018/03/15,10:56:00,171.76,171.90,171.76,171.88,44539
2018/03/15,10:57:00,171.88,172.05,171.88,172.04,71326
2018/03/15,10:58:00,172.05,172.06,171.98,171.99,43902
2018/03/15,10:59:00,172.01,172.05,171.99,172.04,17649
2018/03/15,11:00:00,172.03,172.04,171.98,172.00,84970
2018/03/15,11:01:00,172.00,172.14,172.00,172.14,42264
2018/03/15,11:02:00,172.14,172.28,172.11,172.28,119306
2018/03/15,11:03:00,172.28,172.30,172.20,172.24,112457
2018/03/15,11:04:00,172.24,172.28,172.21,172.27,91825
2018/03/15,11:05:00,172.27,172.27,172.16,172.16,34346
2018/03/15,11:06:00,172.16,172.26,172.15,172.26,45165
2018/03/15,11:07:00,172.27,172.36,172.27,172.30,92314
2018/03/15,11:08:00,172.30,172.36,172.29,172.33,222270
2018/03/15,11:09:00,172.33,172.33,172.24,172.25,128748
2018/03/15,11:10:00,172.25,172.28,172.22,172.25,17630
2018/03/15,11:11:00,172.26,172.32,172.20,172.20,46241
2018/03/15,11:12:00,172.20,172.30,172.19,172.30,65821
2018/03/15,11:13:00,172.29,172.32,172.24,172.29,51588
2018/03/15,11:14:00,172.30,172.33,172.27,172.30,30962
2018/03/15,11:15:00,172.30,172.39,172.30,172.38,84696
2018/03/15,11:16:00,172.38,172.40,172.33,172.33,81008
2018/03/15,11:17:00,172.33,172.39,172.33,172.35,49333
2018/03/15,11:18:00,172.35,172.39,172.33,172.33,69886
2018/03/15,11:19:00,172.32,172.38,172.30,172.37,94720
2018/03/15,11:20:00,172.38,172.40,172.33,172.36,65769
2018/03/15,11:21:00,172.36,172.41,172.36,172.38,42019
2018/03/15,11:22:00,172.39,172.40,172.33,172.37,83872
2018/03/15,11:23:00,172.38,172.40,172.36,172.36,15963
2018/03/15,11:24:00,172.36,172.40,172.36,172.39,23117
2018/03/15,11:25:00,172.39,172.41,172.36,172.41,52072
2018/03/15,11:26:00,172.41,172.46,172.41,172.42,40037
2018/03/15,11:27:00,172.43,172.53,172.43,172.48,109607
2018/03/15,11:28:00,172.48,172.50,172.43,172.49,114248
2018/03/15,11:29:00,172.48,172.51,172.47,172.49,25017
2018/03/15,11:30:00,172.49,172.49,172.42,172.43,27414
2018/03/15,11:31:00,172.44,172.46,172.39,172.39,41872
2018/03/15,11:32:00,172.39,172.39,172.34,172.35,38382
2018/03/15,11:33:00,172.36,172.36,172.30,172.35,50119
2018/03/15,11:34:00,172.35,172.36,172.31,172.35,26802
2018/03/15,11:35:00,172.35,172.37,172.32,172.32,35330
2018/03/15,11:36:00,172.33,172.41,172.30,172.41,37135
2018/03/15,11:37:00,172.41,172.42,172.36,172.37,12365
2018/03/15,11:38:00,172.37,172.43,172.37,172.42,31820
2018/03/15,11:39:00,172.42,172.44,172.37,172.37,135707
2018/03/15,11:40:00,172.37,172.39,172.35,172.38,28612
2018/03/15,11:41:00,172.38,172.39,172.34,172.34,13410
2018/03/15,11:42:00,172.34,172.36,172.27,172.27,96534
2018/03/15,11:43:00,172.27,172.31,172.27,172.30,10818
2018/03/15,11:44:00,172.30,172.33,172.27,172.31,41414
2018/03/15,11:45:00,172.30,172.34,172.30,172.31,11177
2018/03/15,11:46:00,172.31,172.35,172.31,172.35,84720
2018/03/15,11:47:00,172.36,172.38,172.34,172.35,76631
2018/03/15,11:48:00,172.35,172.37,172.27,172.27,27951
2018/03/15,11:49:00,172.27,172.27,172.19,172.21,133732
2018/03/15,11:50:00,172.21,172.23,172.18,172.21,138102
2018/03/15,11:51:00,172.21,172.21,172.15,172.15,57797
2018/03/15,11:52:00,172.17,172.25,172.17,172.23,37997
2018/03/15,11:53:00,172.23,172.24,172.20,172.22,35604
2018/03/15,11:54:00,172.22,172.22,172.12,172.15,28006
2018/03/15,11:55:00,172.15,172.15,172.03,172.04,86840
2018/03/15,11:56:00,172.02,172.02,171.95,171.99,195262
2018/03/15,11:57:00,172.01,172.04,171.98,172.03,19306
2018/03/15,11:58:00,172.02,172.07,172.00,172.06,122454
2018/03/15,11:59:00,172.06,172.11,172.05,172.11,34753
2018/03/15,12:00:00,172.10,172.12,172.06,172.09,300039
2018/03/15,12:01:00,172.12,172.18,172.11,172.13,30053
2018/03/15,12:02:00,172.13,172.14,172.07,172.07,19795
2018/03/15,12:03:00,172.08,172.13,172.06,172.09,213815
2018/03/15,12:04:00,172.10,172.10,172.01,172.07,68174
2018/03/15,12:05:00,172.07,172.07,172.02,172.05,37511
2018/03/15,12:06:00,172.05,172.10,172.03,172.06,52220
2018/03/15,12:07:00,172.07,172.07,171.98,171.99,16891
2018/03/15,12:08:00,171.99,172.08,171.98,172.05,119302
2018/03/15,12:09:00,172.06,172.10,172.02,172.10,15076
2018/03/15,12:10:00,172.10,172.10,172.00,172.00,26280
2018/03/15,12:11:00,171.99,172.03,171.94,171.96,26166
2018/03/15,12:12:00,171.96,171.96,171.85,171.85,59551
2018/03/15,12:13:00,171.85,171.93,171.79,171.89,75334
2018/03/15,12:14:00,171.89,171.94,171.86,171.91,27224
2018/03/15,12:15:00,171.91,171.94,171.88,171.89,33719
2018/03/15,12:16:00,171.89,171.94,171.85,171.85,53632
2018/03/15,12:17:00,171.85,171.91,171.85,171.89,25946
2018/03/15,12:18:00,171.89,171.89,171.84,171.85,28962
2018/03/15,12:19:00,171.84,171.95,171.84,171.92,70043
2018/03/15,12:20:00,171.93,171.93,171.85,171.90,46989
2018/03/15,12:21:00,171.90,171.92,171.87,171.91,889677
2018/03/15,12:22:00,171.91,171.95,171.89,171.92,15413
2018/03/15,12:23:00,171.92,171.96,171.92,171.96,39745
2018/03/15,12:24:00,171.96,171.96,171.88,171.89,36702
2018/03/15,12:25:00,171.88,171.88,171.80,171.82,77343
2018/03/15,12:26:00,171.82,171.89,171.81,171.88,79523
2018/03/15,12:27:00,171.88,171.95,171.88,171.88,33333
2018/03/15,12:28:00,171.89,171.89,171.82,171.87,37356
2018/03/15,12:29:00,171.87,171.92,171.86,171.90,20343
2018/03/15,12:30:00,171.90,171.92,171.84,171.85,10868
2018/03/15,12:31:00,171.86,171.94,171.86,171.90,14543
2018/03/15,12:32:00,171.90,171.91,171.70,171.71,118215
2018/03/15,12:33:00,171.70,171.76,171.67,171.69,83206
2018/03/15,12:34:00,171.68,171.75,171.63,171.75,65569
2018/03/15,12:35:00,171.75,171.76,171.66,171.71,90270
2018/03/15,12:36:00,171.73,171.77,171.72,171.76,21852
2018/03/15,12:37:00,171.76,171.78,171.75,171.78,17008
2018/03/15,12:38:00,171.78,171.78,171.71,171.71,23490
2018/03/15,12:39:00,171.72,171.77,171.72,171.73,24467
2018/03/15,12:40:00,171.73,171.73,171.63,171.66,43424
2018/03/15,12:41:00,171.66,171.71,171.65,171.65,28423
2018/03/15,12:42:00,171.65,171.71,171.65,171.69,35574
2018/03/15,12:43:00,171.69,171.76,171.69,171.73,19665
2018/03/15,12:44:00,171.73,171.82,171.72,171.81,33482
2018/03/15,12:45:00,171.81,171.90,171.80,171.90,61425
2018/03/15,12:46:00,171.89,171.89,171.84,171.85,39179
2018/03/15,12:47:00,171.86,171.86,171.76,171.80,60666
2018/03/15,12:48:00,171.80,171.83,171.76,171.83,16353
2018/03/15,12:49:00,171.82,171.83,171.76,171.76,17472
2018/03/15,12:50:00,171.76,171.81,171.76,171.80,12683
2018/03/15,12:51:00,171.80,171.88,171.80,171.88,15955
2018/03/15,12:52:00,171.88,172.03,171.87,172.01,76854
2018/03/15,12:53:00,172.01,172.02,171.97,171.97,36946
2018/03/15,12:54:00,171.97,171.97,171.91,171.91,53796
2018/03/15,12:55:00,171.91,171.93,171.90,171.91,29037
2018/03/15,12:56:00,171.92,171.92,171.87,171.87,11971
2018/03/15,12:57:00,171.87,171.89,171.84,171.85,14944
2018/03/15,12:58:00,171.85,171.85,171.81,171.84,13948
2018/03/15,12:59:00,171.84,171.93,171.84,171.90,31758
2018/03/15,13:00:00,171.89,171.91,171.84,171.84,31674
2018/03/15,13:01:00,171.84,171.86,171.80,171.83,84526
2018/03/15,13:02:00,171.83,171.86,171.80,171.85,25635
2018/03/15,13:03:00,171.85,171.91,171.81,171.91,57456
2018/03/15,13:04:00,171.91,171.92,171.88,171.88,17501
2018/03/15,13:05:00,171.88,171.91,171.87,171.91,60687
2018/03/15,13:06:00,171.91,171.92,171.87,171.87,15778
2018/03/15,13:07:00,171.87,171.89,171.85,171.87,23353
2018/03/15,13:08:00,171.87,171.90,171.85,171.85,8807
2018/03/15,13:09:00,171.85,171.89,171.85,171.88,10692
2018/03/15,13:10:00,171.88,171.94,171.87,171.93,9293
2018/03/15,13:11:00,171.93,171.93,171.90,171.90,10967
2018/03/15,13:12:00,171.90,171.90,171.83,171.86,25270
2018/03/15,13:13:00,171.85,171.94,171.85,171.90,34864
2018/03/15,13:14:00,171.90,171.90,171.87,171.87,10849
2018/03/15,13:15:00,171.87,171.89,171.84,171.85,18298
2018/03/15,13:16:00,171.84,171.86,171.82,171.82,12286
2018/03/15,13:17:00,171.82,171.82,171.69,171.69,171114
2018/03/15,13:18:00,171.69,171.70,171.53,171.57,143586
2018/03/15,13:19:00,171.56,171.60,171.49,171.55,105096
2018/03/15,13:20:00,171.54,171.55,171.51,171.55,34343
2018/03/15,13:21:00,171.55,171.57,171.50,171.57,41709
2018/03/15,13:22:00,171.56,171.63,171.56,171.60,22779
2018/03/15,13:23:00,171.60,171.62,171.47,171.48,76055
2018/03/15,13:24:00,171.48,171.61,171.48,171.59,123498
2018/03/15,13:25:00,171.59,171.60,171.53,171.58,37868
2018/03/15,13:26:00,171.59,171.69,171.58,171.65,58289
2018/03/15,13:27:00,171.64,171.65,171.62,171.62,35803
2018/03/15,13:28:00,171.63,171.65,171.62,171.63,7435
2018/03/15,13:29:00,171.63,171.68,171.63,171.67,28469
2018/03/15,13:30:00,171.66,171.71,171.64,171.68,21572
2018/03/15,13:31:00,171.68,171.76,171.66,171.72,67272
2018/03/15,13:32:00,171.72,171.76,171.71,171.73,137847
2018/03/15,13:33:00,171.73,171.75,171.67,171.68,22691
2018/03/15,13:34:00,171.67,171.70,171.66,171.68,18256
2018/03/15,13:35:00,171.68,171.69,171.61,171.62,44419
2018/03/15,13:36:00,171.63,171.68,171.63,171.68,20047
2018/03/15,13:37:00,171.68,171.69,171.66,171.67,9317
2018/03/15,13:38:00,171.66,171.69,171.64,171.65,8453
2018/03/15,13:39:00,171.65,171.65,171.61,171.64,26202
2018/03/15,13:40:00,171.64,171.68,171.62,171.66,22472
2018/03/15,13:41:00,171.66,171.67,171.63,171.66,31455
2018/03/15,13:42:00,171.66,171.67,171.63,171.64,18209
2018/03/15,13:43:00,171.64,171.66,171.62,171.63,16133
2018/03/15,13:44:00,171.64,171.64,171.61,171.63,11004
2018/03/15,13:45:00,171.64,171.64,171.58,171.58,30666
2018/03/15,13:46:00,171.59,171.59,171.45,171.48,182989
2018/03/15,13:47:00,171.49,171.51,171.47,171.47,63507
2018/03/15,13:48:00,171.47,171.50,171.42,171.42,70483
2018/03/15,13:49:00,171.43,171.48,171.30,171.32,275381
2018/03/15,13:50:00,171.32,171.42,171.31,171.39,113585
2018/03/15,13:51:00,171.40,171.45,171.39,171.40,46731
2018/03/15,13:52:00,171.39,171.39,171.33,171.36,41857
2018/03/15,13:53:00,171.35,171.38,171.33,171.33,11868
2018/03/15,13:54:00,171.33,171.33,171.25,171.28,89065
2018/03/15,13:55:00,171.28,171.33,171.26,171.32,15824
2018/03/15,13:56:00,171.33,171.34,171.15,171.16,45246
2018/03/15,13:57:00,171.15,171.21,171.09,171.10,76262
2018/03/15,13:58:00,171.09,171.13,171.02,171.08,74827
2018/03/15,13:59:00,171.08,171.17,171.06,171.13,40658
2018/03/15,14:00:00,171.13,171.13,171.00,171.01,84642
2018/03/15,14:01:00,171.01,171.02,170.91,170.91,135633
2018/03/15,14:02:00,170.91,170.96,170.90,170.93,57194
2018/03/15,14:03:00,170.93,170.99,170.90,170.97,131008
2018/03/15,14:04:00,170.97,171.07,170.96,171.07,158754
2018/03/15,14:05:00,171.07,171.17,171.07,171.16,75179
2018/03/15,14:06:00,171.16,171.17,171.12,171.14,48064
2018/03/15,14:07:00,171.15,171.15,171.09,171.11,30071
2018/03/15,14:08:00,171.11,171.26,171.10,171.24,113872
2018/03/15,14:09:00,171.23,171.25,171.18,171.19,109407
2018/03/15,14:10:00,171.19,171.30,171.19,171.25,51178
2018/03/15,14:11:00,171.26,171.30,171.26,171.28,47192
2018/03/15,14:12:00,171.28,171.28,171.22,171.23,428105
2018/03/15,14:13:00,171.23,171.30,171.23,171.30,25651
2018/03/15,14:14:00,171.30,171.31,171.21,171.22,39056
2018/03/15,14:15:00,171.22,171.23,171.11,171.17,67928
2018/03/15,14:16:00,171.17,171.26,171.17,171.24,31757
2018/03/15,14:17:00,171.24,171.33,171.22,171.29,57823
2018/03/15,14:18:00,171.29,171.34,171.28,171.34,27582
2018/03/15,14:19:00,171.34,171.38,171.30,171.32,20426
2018/03/15,14:20:00,171.32,171.37,171.29,171.29,17076
2018/03/15,14:21:00,171.29,171.33,171.28,171.32,32345
2018/03/15,14:22:00,171.31,171.34,171.29,171.30,55980
2018/03/15,14:23:00,171.30,171.37,171.29,171.35,23618
2018/03/15,14:24:00,171.35,171.36,171.29,171.31,14600
2018/03/15,14:25:00,171.31,171.33,171.25,171.28,25484
2018/03/15,14:26:00,171.29,171.39,171.29,171.30,23579
2018/03/15,14:27:00,171.30,171.30,171.20,171.20,40016
2018/03/15,14:28:00,171.21,171.22,171.15,171.15,95498
2018/03/15,14:29:00,171.15,171.19,171.12,171.16,42628
2018/03/15,14:30:00,171.16,171.22,171.12,171.13,47586
2018/03/15,14:31:00,171.13,171.26,171.13,171.19,63411
2018/03/15,14:32:00,171.18,171.24,171.16,171.22,17132
2018/03/15,14:33:00,171.22,171.22,171.16,171.18,20872
2018/03/15,14:34:00,171.18,171.18,171.13,171.16,26522
2018/03/15,14:35:00,171.16,171.27,171.16,171.23,28817
2018/03/15,14:36:00,171.24,171.32,171.18,171.30,22724
2018/03/15,14:37:00,171.30,171.32,171.23,171.23,34865
2018/03/15,14:38:00,171.23,171.24,171.17,171.17,13704
2018/03/15,14:39:00,171.18,171.23,171.17,171.19,8913
2018/03/15,14:40:00,171.19,171.22,171.13,171.15,19598
2018/03/15,14:41:00,171.15,171.22,171.14,171.16,53010
2018/03/15,14:42:00,171.16,171.22,171.16,171.21,14598
2018/03/15,14:43:00,171.23,171.27,171.14,171.14,22310
2018/03/15,14:44:00,171.17,171.18,171.04,171.09,78284
2018/03/15,14:45:00,171.09,171.11,171.04,171.09,51706
2018/03/15,14:46:00,171.08,171.11,171.03,171.09,60910
2018/03/15,14:47:00,171.10,171.12,171.07,171.10,19491
2018/03/15,14:48:00,171.11,171.21,171.11,171.17,36719
2018/03/15,14:49:00,171.17,171.20,171.17,171.19,30725
2018/03/15,14:50:00,171.19,171.20,171.11,171.13,40437
2018/03/15,14:51:00,171.14,171.17,171.13,171.16,18398
2018/03/15,14:52:00,171.16,171.16,171.10,171.13,83678
2018/03/15,14:53:00,171.11,171.14,171.08,171.11,42207
2018/03/15,14:54:00,171.09,171.11,171.08,171.08,22501
2018/03/15,14:55:00,171.09,171.17,171.08,171.15,27712
2018/03/15,14:56:00,171.16,171.32,171.16,171.30,47261
2018/03/15,14:57:00,171.30,171.31,171.23,171.23,53753
2018/03/15,14:58:00,171.23,171.27,171.18,171.27,53443
2018/03/15,14:59:00,171.27,171.44,171.25,171.41,75107
2018/03/15,15:00:00,171.43,171.53,171.43,171.51,61144
2018/03/15,15:01:00,171.50,171.50,171.43,171.45,42671
2018/03/15,15:02:00,171.44,171.45,171.40,171.44,39346
2018/03/15,15:03:00,171.44,171.49,171.44,171.46,18037
2018/03/15,15:04:00,171.45,171.47,171.40,171.45,28085
2018/03/15,15:05:00,171.45,171.49,171.45,171.47,16819
2018/03/15,15:06:00,171.46,171.57,171.45,171.56,100583
2018/03/15,15:07:00,171.56,171.56,171.48,171.51,27773
2018/03/15,15:08:00,171.49,171.49,171.39,171.46,115102
2018/03/15,15:09:00,171.47,171.53,171.44,171.51,103007
2018/03/15,15:10:00,171.51,171.53,171.45,171.49,33234
2018/03/15,15:11:00,171.49,171.52,171.44,171.44,83179
2018/03/15,15:12:00,171.44,171.49,171.42,171.49,41927
2018/03/15,15:13:00,171.48,171.50,171.41,171.41,32795
2018/03/15,15:14:00,171.41,171.45,171.41,171.41,35540
2018/03/15,15:15:00,171.42,171.46,171.39,171.42,44827
2018/03/15,15:16:00,171.43,171.50,171.41,171.50,27629
2018/03/15,15:17:00,171.49,171.50,171.44,171.47,32979
2018/03/15,15:18:00,171.46,171.46,171.34,171.37,73810
2018/03/15,15:19:00,171.37,171.37,171.26,171.28,44948
2018/03/15,15:20:00,171.28,171.34,171.26,171.34,16479
2018/03/15,15:21:00,171.34,171.43,171.34,171.42,40935
2018/03/15,15:22:00,171.41,171.43,171.39,171.41,17332
2018/03/15,15:23:00,171.40,171.51,171.40,171.51,46212
2018/03/15,15:24:00,171.51,171.51,171.46,171.49,18298
2018/03/15,15:25:00,171.49,171.55,171.41,171.49,226562
2018/03/15,15:26:00,171.50,171.51,171.47,171.49,15103
2018/03/15,15:27:00,171.51,171.53,171.49,171.50,20209
2018/03/15,15:28:00,171.50,171.51,171.49,171.49,19659
2018/03/15,15:29:00,171.48,171.51,171.45,171.51,23149
2018/03/15,15:30:00,171.51,171.60,171.49,171.59,37778
2018/03/15,15:31:00,171.59,171.60,171.52,171.58,131746
2018/03/15,15:32:00,171.58,171.62,171.55,171.56,44631
2018/03/15,15:33:00,171.57,171.66,171.57,171.62,51654
2018/03/15,15:34:00,171.61,171.63,171.53,171.54,30191
2018/03/15,15:35:00,171.54,171.63,171.53,171.61,79224
2018/03/15,15:36:00,171.62,171.64,171.60,171.61,29862
2018/03/15,15:37:00,171.62,171.68,171.61,171.67,20893
2018/03/15,15:38:00,171.67,171.70,171.60,171.63,42083
2018/03/15,15:39:00,171.63,171.63,171.55,171.55,23389
2018/03/15,15:40:00,171.55,171.59,171.50,171.52,56198
2018/03/15,15:41:00,171.51,171.57,171.50,171.56,21374
2018/03/15,15:42:00,171.57,171.61,171.54,171.54,31741
2018/03/15,15:43:00,171.53,171.57,171.53,171.57,21449
2018/03/15,15:44:00,171.57,171.60,171.55,171.59,27311
2018/03/15,15:45:00,171.59,171.59,171.53,171.54,63161
2018/03/15,15:46:00,171.55,171.66,171.55,171.65,108161
2018/03/15,15:47:00,171.65,171.65,171.57,171.59,70779
2018/03/15,15:48:00,171.59,171.63,171.58,171.62,40008
2018/03/15,15:49:00,171.62,171.65,171.62,171.63,43537
2018/03/15,15:50:00,171.63,171.67,171.63,171.67,124519
2018/03/15,15:51:00,171.67,171.68,171.49,171.57,194455
2018/03/15,15:52:00,171.58,171.58,171.50,171.51,71952
2018/03/15,15:53:00,171.51,171.57,171.51,171.52,24998
2018/03/15,15:54:00,171.52,171.55,171.49,171.50,77744
2018/03/15,15:55:00,171.49,171.49,171.45,171.47,41265
2018/03/15,15:56:00,171.47,171.48,171.43,171.47,133481
2018/03/15,15:57:00,171.46,171.50,171.46,171.50,87732
2018/03/15,15:58:00,171.50,171.56,171.49,171.55,125575
2018/03/15,15:59:00,171.54,171.58,171.51,171.54,225045
2018/03/15,16:00:00,171.54,171.60,171.43,171.53,533828
2018/03/16,09:31:00,171.78,172.06,171.78,171.97,647155
2018/03/16,09:32:00,171.96,171.98,171.85,171.96,99689
2018/03/16,09:33:00,171.98,172.05,171.88,171.88,233761
2018/03/16,09:34:00,171.88,171.91,171.70,171.77,202226
2018/03/16,09:35:00,171.77,171.86,171.75,171.83,65609
2018/03/16,09:36:00,171.86,171.89,171.70,171.74,83448
2018/03/16,09:37:00,171.74,171.90,171.73,171.84,27918
2018/03/16,09:38:00,171.84,171.88,171.76,171.84,36626
2018/03/16,09:39:00,171.84,171.86,171.79,171.85,41793
2018/03/16,09:40:00,171.88,171.89,171.75,171.82,30405
2018/03/16,09:41:00,171.82,171.85,171.77,171.83,26436
2018/03/16,09:42:00,171.84,171.98,171.82,171.97,71796
2018/03/16,09:43:00,171.97,172.09,171.97,172.01,67054
2018/03/16,09:44:00,172.02,172.12,172.02,172.11,63196
2018/03/16,09:45:00,172.11,172.19,172.09,172.18,204015
2018/03/16,09:46:00,172.18,172.20,172.11,172.11,75213
2018/03/16,09:47:00,172.11,172.17,172.10,172.10,75900
2018/03/16,09:48:00,172.10,172.10,171.98,171.98,28922
2018/03/16,09:49:00,171.99,172.00,171.86,171.90,59981
2018/03/16,09:50:00,171.90,171.96,171.84,171.92,42761
2018/03/16,09:51:00,171.92,171.98,171.87,171.93,28599
2018/03/16,09:52:00,171.93,171.94,171.83,171.87,102704
2018/03/16,09:53:00,171.88,171.98,171.88,171.94,37181
2018/03/16,09:54:00,171.94,171.98,171.90,171.97,19163
2018/03/16,09:55:00,171.97,172.09,171.96,172.02,50197
2018/03/16,09:56:00,172.02,172.07,172.00,172.05,26260
2018/03/16,09:57:00,172.02,172.09,172.01,172.08,15422
2018/03/16,09:58:00,172.07,172.08,171.99,172.05,49719
2018/03/16,09:59:00,172.05,172.07,171.93,171.96,40609
2018/03/16,10:00:00,171.96,172.03,171.96,172.03,38952
2018/03/16,10:01:00,172.03,172.16,172.03,172.11,79551
2018/03/16,10:02:00,172.13,172.15,172.06,172.08,41257
2018/03/16,10:03:00,172.06,172.09,171.87,171.90,56680
2018/03/16,10:04:00,171.89,171.90,171.80,171.87,59166
2018/03/16,10:05:00,171.88,171.88,171.81,171.86,127774
2018/03/16,10:06:00,171.86,171.96,171.83,171.96,32427
2018/03/16,10:07:00,171.96,171.96,171.90,171.93,86051
2018/03/16,10:08:00,171.93,171.99,171.90,171.92,50451
2018/03/16,10:09:00,171.92,171.97,171.90,171.92,53460
2018/03/16,10:10:00,171.92,171.97,171.75,171.76,59847
2018/03/16,10:11:00,171.76,171.80,171.69,171.76,67180
2018/03/16,10:12:00,171.77,171.85,171.74,171.76,86797
2018/03/16,10:13:00,171.75,171.85,171.75,171.84,57411
2018/03/16,10:14:00,171.84,171.98,171.82,171.96,51843
2018/03/16,10:15:00,171.95,171.96,171.91,171.92,19369
2018/03/16,10:16:00,171.92,172.08,171.92,172.08,42524
2018/03/16,10:17:00,172.06,172.07,172.02,172.04,25203
2018/03/16,10:18:00,172.05,172.11,172.02,172.04,42390
2018/03/16,10:19:00,172.04,172.09,172.02,172.07,53806
2018/03/16,10:20:00,172.08,172.09,172.01,172.09,76628
2018/03/16,10:21:00,172.09,172.13,172.07,172.10,23785
2018/03/16,10:22:00,172.10,172.19,172.09,172.16,91475
2018/03/16,10:23:00,172.15,172.19,172.11,172.11,30265
2018/03/16,10:24:00,172.11,172.11,172.03,172.09,56813
2018/03/16,10:25:00,172.09,172.14,172.09,172.13,29299
2018/03/16,10:26:00,172.13,172.13,172.03,172.03,21916
2018/03/16,10:27:00,172.05,172.09,172.05,172.07,14961
2018/03/16,10:28:00,172.06,172.06,171.98,172.01,27628
2018/03/16,10:29:00,172.01,172.05,172.01,172.04,18944
2018/03/16,10:30:00,172.03,172.05,171.99,172.05,15694
2018/03/16,10:31:00,172.05,172.09,172.04,172.08,32320
2018/03/16,10:32:00,172.07,172.15,172.07,172.13,43912
2018/03/16,10:33:00,172.13,172.16,172.11,172.15,27791
2018/03/16,10:34:00,172.15,172.15,172.07,172.12,23431
2018/03/16,10:35:00,172.12,172.15,172.08,172.09,29853
2018/03/16,10:36:00,172.09,172.16,172.09,172.14,181907
2018/03/16,10:37:00,172.14,172.16,172.08,172.09,22371
2018/03/16,10:38:00,172.09,172.09,171.99,172.00,57375
2018/03/16,10:39:00,172.00,172.05,171.98,172.04,55003
2018/03/16,10:40:00,172.04,172.04,172.01,172.01,36363
2018/03/16,10:41:00,172.01,172.02,171.92,171.96,89334
2018/03/16,10:42:00,171.96,171.96,171.85,171.86,62991
2018/03/16,10:43:00,171.86,171.89,171.82,171.89,46508
2018/03/16,10:44:00,171.89,171.91,171.82,171.82,89509
2018/03/16,10:45:00,171.82,171.89,171.82,171.83,54791
2018/03/16,10:46:00,171.83,171.84,171.81,171.83,27490
2018/03/16,10:47:00,171.84,171.89,171.84,171.88,19271
2018/03/16,10:48:00,171.88,171.91,171.84,171.87,77105
2018/03/16,10:49:00,171.87,171.89,171.86,171.89,6141
2018/03/16,10:50:00,171.89,171.92,171.87,171.91,30774
2018/03/16,10:51:00,171.92,171.96,171.91,171.96,81819
2018/03/16,10:52:00,171.96,171.96,171.87,171.91,34411
2018/03/16,10:53:00,171.90,171.92,171.86,171.92,20421
2018/03/16,10:54:00,171.92,171.99,171.92,171.97,2226538
2018/03/16,10:55:00,171.97,172.03,171.97,171.97,80759
2018/03/16,10:56:00,171.97,171.98,171.84,171.92,70283
2018/03/16,10:57:00,171.92,171.93,171.87,171.88,55958
2018/03/16,10:58:00,171.89,171.94,171.88,171.92,30757
2018/03/16,10:59:00,171.92,171.94,171.90,171.92,22538
2018/03/16,11:00:00,171.91,171.98,171.90,171.96,24529
2018/03/16,11:01:00,171.95,171.98,171.93,171.98,40059
2018/03/16,11:02:00,171.98,172.00,171.94,171.98,54202
2018/03/16,11:03:00,171.97,172.04,171.96,172.02,39606
2018/03/16,11:04:00,172.02,172.04,172.00,172.03,44029
2018/03/16,11:05:00,172.03,172.08,172.01,172.08,15490
2018/03/16,11:06:00,172.07,172.07,172.00,172.00,47913
2018/03/16,11:07:00,172.00,172.00,171.92,171.98,46780
2018/03/16,11:08:00,171.98,171.99,171.93,171.93,21886
2018/03/16,11:09:00,171.92,171.93,171.87,171.87,69154
2018/03/16,11:10:00,171.87,171.87,171.79,171.79,43745
2018/03/16,11:11:00,171.79,171.81,171.76,171.79,32266
2018/03/16,11:12:00,171.78,171.80,171.77,171.80,22538
2018/03/16,11:13:00,171.79,171.84,171.79,171.83,26012
2018/03/16,11:14:00,171.83,171.85,171.78,171.78,27948
2018/03/16,11:15:00,171.78,171.81,171.65,171.68,103821
2018/03/16,11:16:00,171.67,171.67,171.59,171.61,60018
2018/03/16,11:17:00,171.60,171.67,171.60,171.64,24423
2018/03/16,11:18:00,171.64,171.65,171.60,171.62,19542
2018/03/16,11:19:00,171.60,171.67,171.59,171.63,24737
2018/03/16,11:20:00,171.64,171.70,171.64,171.69,10810
2018/03/16,11:21:00,171.68,171.70,171.63,171.70,18080
2018/03/16,11:22:00,171.70,171.75,171.70,171.74,31248
2018/03/16,11:23:00,171.74,171.74,171.67,171.68,20854
2018/03/16,11:24:00,171.69,171.70,171.64,171.66,29869
2018/03/16,11:25:00,171.66,171.68,171.62,171.62,8121
2018/03/16,11:26:00,171.62,171.64,171.53,171.53,40656
2018/03/16,11:27:00,171.53,171.53,171.49,171.50,111720
2018/03/16,11:28:00,171.51,171.60,171.48,171.60,73144
2018/03/16,11:29:00,171.60,171.72,171.60,171.71,87512
2018/03/16,11:30:00,171.71,171.72,171.67,171.71,57589
2018/03/16,11:31:00,171.71,171.79,171.71,171.79,65505
2018/03/16,11:32:00,171.79,171.79,171.73,171.78,31375
2018/03/16,11:33:00,171.77,171.77,171.70,171.70,16654
2018/03/16,11:34:00,171.71,171.78,171.68,171.77,28621
2018/03/16,11:35:00,171.77,171.77,171.71,171.72,20503
2018/03/16,11:36:00,171.71,171.72,171.61,171.69,27455
2018/03/16,11:37:00,171.68,171.72,171.65,171.65,32698
2018/03/16,11:38:00,171.65,171.65,171.56,171.56,544329
2018/03/16,11:39:00,171.56,171.60,171.55,171.55,732094
2018/03/16,11:40:00,171.55,171.61,171.51,171.61,19250
2018/03/16,11:41:00,171.61,171.62,171.53,171.55,27547
2018/03/16,11:42:00,171.55,171.56,171.52,171.52,10539
2018/03/16,11:43:00,171.53,171.53,171.41,171.41,107132
2018/03/16,11:44:00,171.41,171.43,171.33,171.43,72342
2018/03/16,11:45:00,171.43,171.49,171.43,171.47,36414
2018/03/16,11:46:00,171.48,171.49,171.43,171.46,46675
2018/03/16,11:47:00,171.45,171.51,171.45,171.49,28463
2018/03/16,11:48:00,171.49,171.54,171.49,171.53,47432
2018/03/16,11:49:00,171.53,171.55,171.48,171.49,67118
2018/03/16,11:50:00,171.49,171.49,171.38,171.40,82943
2018/03/16,11:51:00,171.40,171.44,171.38,171.44,56831
2018/03/16,11:52:00,171.44,171.44,171.37,171.43,86694
2018/03/16,11:53:00,171.43,171.48,171.37,171.45,66024
2018/03/16,11:54:00,171.48,171.49,171.43,171.46,34964
2018/03/16,11:55:00,171.46,171.46,171.38,171.38,60950
2018/03/16,11:56:00,171.38,171.38,171.29,171.30,122650
2018/03/16,11:57:00,171.29,171.30,171.20,171.21,96867
2018/03/16,11:58:00,171.21,171.22,171.08,171.14,145026
2018/03/16,11:59:00,171.13,171.17,171.09,171.09,78075
2018/03/16,12:00:00,171.09,171.09,170.94,171.00,209777
2018/03/16,12:01:00,171.01,171.14,170.99,171.13,328505
2018/03/16,12:02:00,171.13,171.17,171.10,171.16,71315
2018/03/16,12:03:00,171.16,171.24,171.13,171.13,42503
2018/03/16,12:04:00,171.13,171.26,171.11,171.19,65827
2018/03/16,12:05:00,171.19,171.26,171.17,171.22,35284
2018/03/16,12:06:00,171.23,171.26,171.21,171.22,21927
2018/03/16,12:07:00,171.22,171.28,171.20,171.25,45736
2018/03/16,12:08:00,171.22,171.22,171.14,171.14,17271
2018/03/16,12:09:00,171.14,171.14,171.05,171.09,28068
2018/03/16,12:10:00,171.09,171.23,171.09,171.23,44297
2018/03/16,12:11:00,171.23,171.26,171.10,171.10,50591
2018/03/16,12:12:00,171.10,171.16,171.06,171.16,79228
2018/03/16,12:13:00,171.14,171.19,171.14,171.16,14689
2018/03/16,12:14:00,171.17,171.28,171.17,171.25,33280
2018/03/16,12:15:00,171.25,171.27,171.23,171.26,29085
2018/03/16,12:16:00,171.26,171.29,171.17,171.19,127187
2018/03/16,12:17:00,171.19,171.23,171.12,171.15,28587
2018/03/16,12:18:00,171.15,171.23,171.15,171.20,18543
2018/03/16,12:19:00,171.21,171.26,171.15,171.26,31976
2018/03/16,12:20:00,171.27,171.28,171.23,171.23,28966
2018/03/16,12:21:00,171.23,171.28,171.23,171.24,14962
2018/03/16,12:22:00,171.25,171.31,171.25,171.26,20877
2018/03/16,12:23:00,171.26,171.26,171.15,171.22,27024
2018/03/16,12:24:00,171.22,171.25,171.16,171.21,11917
2018/03/16,12:25:00,171.20,171.28,171.20,171.28,15401
2018/03/16,12:26:00,171.28,171.30,171.22,171.23,23240
2018/03/16,12:27:00,171.25,171.27,171.22,171.25,15075
2018/03/16,12:28:00,171.25,171.28,171.19,171.28,53635
2018/03/16,12:29:00,171.27,171.32,171.27,171.29,31739
2018/03/16,12:30:00,171.28,171.30,171.24,171.27,30113
2018/03/16,12:31:00,171.27,171.33,171.24,171.28,51447
2018/03/16,12:32:00,171.27,171.27,171.10,171.12,52052
2018/03/16,12:33:00,171.12,171.16,171.09,171.10,25463
2018/03/16,12:34:00,171.10,171.19,171.10,171.19,18494
2018/03/16,12:35:00,171.19,171.26,171.18,171.26,11902
2018/03/16,12:36:00,171.25,171.30,171.24,171.29,23337
2018/03/16,12:37:00,171.30,171.40,171.29,171.36,54191
2018/03/16,12:38:00,171.37,171.38,171.35,171.36,18868
2018/03/16,12:39:00,171.37,171.38,171.33,171.34,19760
2018/03/16,12:40:00,171.33,171.33,171.30,171.30,13849
2018/03/16,12:41:00,171.30,171.33,171.27,171.30,13560
2018/03/16,12:42:00,171.31,171.34,171.24,171.24,15626
2018/03/16,12:43:00,171.24,171.43,171.24,171.34,162049
2018/03/16,12:44:00,171.34,171.36,171.28,171.32,20957
2018/03/16,12:45:00,171.32,171.35,171.32,171.33,6876
2018/03/16,12:46:00,171.32,171.37,171.32,171.35,8576
2018/03/16,12:47:00,171.35,171.39,171.34,171.37,73438
2018/03/16,12:48:00,171.37,171.40,171.37,171.40,31717
2018/03/16,12:49:00,171.41,171.42,171.37,171.38,35494
2018/03/16,12:50:00,171.38,171.43,171.38,171.42,17428
2018/03/16,12:51:00,171.43,171.47,171.39,171.40,48794
2018/03/16,12:52:00,171.40,171.40,171.33,171.36,20143
2018/03/16,12:53:00,171.36,171.39,171.35,171.37,13690
2018/03/16,12:54:00,171.37,171.37,171.36,171.37,3827
2018/03/16,12:55:00,171.37,171.43,171.37,171.40,12848
2018/03/16,12:56:00,171.40,171.42,171.36,171.42,22529
2018/03/16,12:57:00,171.42,171.44,171.41,171.43,6458
2018/03/16,12:58:00,171.43,171.43,171.40,171.42,8521
2018/03/16,12:59:00,171.42,171.42,171.39,171.41,5695
2018/03/16,13:00:00,171.41,171.46,171.41,171.45,15966
2018/03/16,13:01:00,171.44,171.50,171.43,171.49,33942
2018/03/16,13:02:00,171.49,171.53,171.48,171.52,38314
2018/03/16,13:03:00,171.52,171.52,171.46,171.49,15770
2018/03/16,13:04:00,171.49,171.50,171.42,171.43,14175
2018/03/16,13:05:00,171.43,171.45,171.42,171.42,7656
2018/03/16,13:06:00,171.41,171.49,171.41,171.47,83810
2018/03/16,13:07:00,171.47,171.47,171.38,171.39,31102
2018/03/16,13:08:00,171.39,171.42,171.32,171.36,79953
2018/03/16,13:09:00,171.36,171.44,171.36,171.44,8229
2018/03/16,13:10:00,171.43,171.48,171.43,171.44,9172
2018/03/16,13:11:00,171.45,171.45,171.42,171.44,6914
2018/03/16,13:12:00,171.44,171.46,171.35,171.35,27434
2018/03/16,13:13:00,171.35,171.38,171.35,171.37,10523
2018/03/16,13:14:00,171.38,171.39,171.33,171.34,18458
2018/03/16,13:15:00,171.34,171.38,171.33,171.37,4259
2018/03/16,13:16:00,171.37,171.38,171.34,171.38,6235
2018/03/16,13:17:00,171.38,171.39,171.34,171.34,5648
2018/03/16,13:18:00,171.34,171.36,171.33,171.34,8319
2018/03/16,13:19:00,171.34,171.34,171.26,171.26,30562
2018/03/16,13:20:00,171.26,171.27,171.24,171.27,31134
2018/03/16,13:21:00,171.25,171.25,171.20,171.22,63462
2018/03/16,13:22:00,171.22,171.25,171.22,171.25,40430
2018/03/16,13:23:00,171.24,171.28,171.24,171.28,5741
2018/03/16,13:24:00,171.28,171.31,171.27,171.31,221484
2018/03/16,13:25:00,171.31,171.33,171.22,171.24,67380
2018/03/16,13:26:00,171.24,171.28,171.19,171.20,38307
2018/03/16,13:27:00,171.20,171.21,171.12,171.13,262575
2018/03/16,13:28:00,171.14,171.20,171.14,171.17,20893
2018/03/16,13:29:00,171.17,171.21,171.15,171.16,19067
2018/03/16,13:30:00,171.16,171.19,171.16,171.17,14810
2018/03/16,13:31:00,171.17,171.18,171.14,171.17,13080
2018/03/16,13:32:00,171.18,171.23,171.17,171.22,10393
2018/03/16,13:33:00,171.22,171.24,171.19,171.21,19913
2018/03/16,13:34:00,171.21,171.23,171.20,171.22,8001
2018/03/16,13:35:00,171.22,171.29,171.22,171.29,22972
2018/03/16,13:36:00,171.28,171.30,171.27,171.29,13349
2018/03/16,13:37:00,171.29,171.29,171.23,171.25,18670
2018/03/16,13:38:00,171.25,171.29,171.25,171.27,6580
2018/03/16,13:39:00,171.27,171.27,171.23,171.26,7529
2018/03/16,13:40:00,171.26,171.30,171.23,171.30,21184
2018/03/16,13:41:00,171.30,171.36,171.29,171.31,23482
2018/03/16,13:42:00,171.31,171.31,171.23,171.25,13688
2018/03/16,13:43:00,171.25,171.27,171.17,171.18,20078
2018/03/16,13:44:00,171.18,171.20,171.16,171.20,13161
2018/03/16,13:45:00,171.20,171.20,171.12,171.14,25060
2018/03/16,13:46:00,171.14,171.16,171.13,171.15,21446
2018/03/16,13:47:00,171.16,171.25,171.14,171.14,90410
2018/03/16,13:48:00,171.14,171.15,171.10,171.11,22890
2018/03/16,13:49:00,171.10,171.11,171.03,171.06,121932
2018/03/16,13:50:00,171.05,171.10,171.04,171.07,42857
2018/03/16,13:51:00,171.08,171.12,171.08,171.10,436969
2018/03/16,13:52:00,171.10,171.13,171.09,171.13,16906
2018/03/16,13:53:00,171.15,171.16,171.08,171.09,15374
2018/03/16,13:54:00,171.09,171.18,171.09,171.17,9098
2018/03/16,13:55:00,171.17,171.18,171.08,171.11,235929
2018/03/16,13:56:00,171.11,171.14,171.11,171.14,16844
2018/03/16,13:57:00,171.14,171.17,171.14,171.15,23098
2018/03/16,13:58:00,171.16,171.17,171.10,171.12,24291
2018/03/16,13:59:00,171.12,171.13,171.11,171.12,13361
2018/03/16,14:00:00,171.12,171.15,171.11,171.14,14828
2018/03/16,14:01:00,171.16,171.17,171.13,171.15,25262
2018/03/16,14:02:00,171.15,171.21,171.15,171.20,280751
2018/03/16,14:03:00,171.20,171.22,171.18,171.20,11997
2018/03/16,14:04:00,171.20,171.20,171.13,171.16,11187
2018/03/16,14:05:00,171.17,171.18,171.16,171.18,4076
2018/03/16,14:06:00,171.18,171.21,171.17,171.17,10428
2018/03/16,14:07:00,171.17,171.18,171.14,171.17,17709
2018/03/16,14:08:00,171.18,171.18,171.14,171.14,24213
2018/03/16,14:09:00,171.15,171.17,171.12,171.12,285393
2018/03/16,14:10:00,171.12,171.16,171.12,171.15,12852
2018/03/16,14:11:00,171.14,171.14,171.08,171.10,20790
2018/03/16,14:12:00,171.09,171.09,171.04,171.05,57336
2018/03/16,14:13:00,171.05,171.08,171.04,171.05,13834
2018/03/16,14:14:00,171.05,171.08,171.05,171.05,19996
2018/03/16,14:15:00,171.05,171.09,171.05,171.05,15277
2018/03/16,14:16:00,171.05,171.07,171.03,171.06,20850
2018/03/16,14:17:00,171.06,171.08,171.06,171.07,7080
2018/03/16,14:18:00,171.07,171.09,171.06,171.08,6093
2018/03/16,14:19:00,171.08,171.10,171.07,171.09,17402
2018/03/16,14:20:00,171.09,171.09,171.06,171.08,6648
2018/03/16,14:21:00,171.08,171.10,171.08,171.09,14216
2018/03/16,14:22:00,171.09,171.10,171.06,171.09,31780
2018/03/16,14:23:00,171.08,171.11,171.07,171.10,17629
2018/03/16,14:24:00,171.09,171.16,171.07,171.16,27436
2018/03/16,14:25:00,171.16,171.21,171.15,171.16,32018
2018/03/16,14:26:00,171.16,171.23,171.16,171.20,85295
2018/03/16,14:27:00,171.21,171.21,171.19,171.20,8381
2018/03/16,14:28:00,171.20,171.21,171.18,171.20,7881
2018/03/16,14:29:00,171.20,171.24,171.19,171.22,9275
2018/03/16,14:30:00,171.22,171.24,171.19,171.20,21828
2018/03/16,14:31:00,171.20,171.20,171.15,171.18,27930
2018/03/16,14:32:00,171.18,171.19,171.15,171.16,9990
2018/03/16,14:33:00,171.16,171.18,171.15,171.17,14273
2018/03/16,14:34:00,171.17,171.17,171.10,171.13,21673
2018/03/16,14:35:00,171.13,171.21,171.12,171.21,14858
2018/03/16,14:36:00,171.21,171.27,171.20,171.26,24677
2018/03/16,14:37:00,171.26,171.30,171.23,171.29,37502
2018/03/16,14:38:00,171.29,171.32,171.27,171.30,52151
2018/03/16,14:39:00,171.30,171.33,171.29,171.32,20387
2018/03/16,14:40:00,171.32,171.35,171.27,171.28,89799
2018/03/16,14:41:00,171.28,171.29,171.27,171.28,22364
2018/03/16,14:42:00,171.29,171.29,171.26,171.27,14538
2018/03/16,14:43:00,171.28,171.28,171.21,171.24,15533
2018/03/16,14:44:00,171.25,171.29,171.25,171.26,10851
2018/03/16,14:45:00,171.26,171.27,171.23,171.24,3801
2018/03/16,14:46:00,171.24,171.26,171.21,171.22,10109
2018/03/16,14:47:00,171.22,171.25,171.22,171.22,17609
2018/03/16,14:48:00,171.21,171.22,171.19,171.22,12611
2018/03/16,14:49:00,171.21,171.22,171.15,171.16,79664
2018/03/16,14:50:00,171.14,171.18,171.12,171.18,28653
2018/03/16,14:51:00,171.17,171.20,171.17,171.17,8442
2018/03/16,14:52:00,171.17,171.18,171.11,171.12,62046
2018/03/16,14:53:00,171.12,171.25,171.12,171.24,30215
2018/03/16,14:54:00,171.24,171.25,171.19,171.20,8770
2018/03/16,14:55:00,171.20,171.24,171.20,171.22,8891
2018/03/16,14:56:00,171.22,171.25,171.22,171.24,25107
2018/03/16,14:57:00,171.24,171.27,171.22,171.22,18727
2018/03/16,14:58:00,171.22,171.28,171.21,171.24,16437
2018/03/16,14:59:00,171.24,171.24,171.21,171.21,4512
2018/03/16,15:00:00,171.21,171.22,171.19,171.19,21483
2018/03/16,15:01:00,171.19,171.25,171.16,171.23,29202
2018/03/16,15:02:00,171.22,171.25,171.21,171.25,16039
2018/03/16,15:03:00,171.25,171.27,171.21,171.21,36486
2018/03/16,15:04:00,171.21,171.22,171.19,171.19,19755
2018/03/16,15:05:00,171.19,171.19,171.16,171.19,20533
2018/03/16,15:06:00,171.19,171.19,171.15,171.16,7532
2018/03/16,15:07:00,171.16,171.20,171.16,171.18,29014
2018/03/16,15:08:00,171.18,171.22,171.18,171.19,18702
2018/03/16,15:09:00,171.19,171.19,171.12,171.13,41777
2018/03/16,15:10:00,171.13,171.20,171.13,171.17,24238
2018/03/16,15:11:00,171.17,171.21,171.16,171.20,15291
2018/03/16,15:12:00,171.20,171.22,171.19,171.20,27155
2018/03/16,15:13:00,171.19,171.21,171.17,171.19,49080
2018/03/16,15:14:00,171.19,171.21,171.16,171.17,15290
2018/03/16,15:15:00,171.17,171.21,171.17,171.21,48540
2018/03/16,15:16:00,171.21,171.23,171.16,171.19,26840
2018/03/16,15:17:00,171.19,171.21,171.18,171.19,17994
2018/03/16,15:18:00,171.18,171.19,171.15,171.15,14212
2018/03/16,15:19:00,171.16,171.21,171.16,171.20,27793
2018/03/16,15:20:00,171.20,171.20,171.16,171.17,7654
2018/03/16,15:21:00,171.17,171.20,171.17,171.18,14324
2018/03/16,15:22:00,171.17,171.18,171.13,171.18,19191
2018/03/16,15:23:00,171.18,171.19,171.14,171.15,26818
2018/03/16,15:24:00,171.16,171.18,171.15,171.16,39479
2018/03/16,15:25:00,171.15,171.17,171.12,171.13,25645
2018/03/16,15:26:00,171.13,171.19,171.13,171.14,56569
2018/03/16,15:27:00,171.16,171.18,171.12,171.14,52843
2018/03/16,15:28:00,171.14,171.18,171.12,171.18,24002
2018/03/16,15:29:00,171.19,171.24,171.19,171.24,30152
2018/03/16,15:30:00,171.24,171.28,171.21,171.22,66849
2018/03/16,15:31:00,171.23,171.28,171.23,171.24,18865
2018/03/16,15:32:00,171.25,171.31,171.21,171.25,174743
2018/03/16,15:33:00,171.25,171.26,171.22,171.24,15193
2018/03/16,15:34:00,171.25,171.28,171.25,171.27,234416
2018/03/16,15:35:00,171.27,171.28,171.23,171.26,23757
2018/03/16,15:36:00,171.25,171.29,171.25,171.27,23406
2018/03/16,15:37:00,171.27,171.29,171.25,171.26,21724
2018/03/16,15:38:00,171.26,171.26,171.19,171.19,16118
2018/03/16,15:39:00,171.19,171.21,171.15,171.15,68939
2018/03/16,15:40:00,171.17,171.22,171.15,171.18,58389
2018/03/16,15:41:00,171.19,171.23,171.17,171.17,44157
2018/03/16,15:42:00,171.17,171.18,171.16,171.17,46541
2018/03/16,15:43:00,171.17,171.22,171.17,171.22,45853
2018/03/16,15:44:00,171.22,171.25,171.21,171.25,61626
2018/03/16,15:45:00,171.25,171.26,171.20,171.22,49383
2018/03/16,15:46:00,171.22,171.24,171.18,171.19,79035
2018/03/16,15:47:00,171.19,171.19,171.15,171.15,50826
2018/03/16,15:48:00,171.15,171.17,171.12,171.13,83502
2018/03/16,15:49:00,171.13,171.17,171.13,171.17,75927
2018/03/16,15:50:00,171.17,171.20,171.14,171.19,67628
2018/03/16,15:51:00,171.19,171.35,171.19,171.33,572261
2018/03/16,15:52:00,171.33,171.39,171.30,171.37,263372
2018/03/16,15:53:00,171.37,171.44,171.37,171.39,273736
2018/03/16,15:54:00,171.40,171.46,171.40,171.46,162657
2018/03/16,15:55:00,171.46,171.47,171.42,171.42,106613
2018/03/16,15:56:00,171.43,171.52,171.42,171.45,667660
2018/03/16,15:57:00,171.45,171.47,171.41,171.44,147503
2018/03/16,15:58:00,171.44,171.45,171.40,171.41,96848
2018/03/16,15:59:00,171.41,171.41,171.29,171.29,174888
2018/03/16,16:00:00,171.22,171.41,171.02,171.02,1293217
2018/03/19,09:31:00,169.16,169.22,168.86,168.87,718403
2018/03/19,09:32:00,168.85,169.04,168.81,168.97,303880
2018/03/19,09:33:00,168.96,168.99,168.86,168.94,207379
2018/03/19,09:34:00,168.94,168.94,168.68,168.70,273523
2018/03/19,09:35:00,168.70,168.75,168.69,168.72,240143
2018/03/19,09:36:00,168.71,168.77,168.59,168.74,196313
2018/03/19,09:37:00,168.74,168.88,168.74,168.81,135999
2018/03/19,09:38:00,168.81,168.82,168.73,168.74,165428
2018/03/19,09:39:00,168.73,168.73,168.47,168.53,262493
2018/03/19,09:40:00,168.53,168.87,168.53,168.80,155135
2018/03/19,09:41:00,168.80,168.89,168.77,168.83,75285
2018/03/19,09:42:00,168.83,168.88,168.70,168.80,152996
2018/03/19,09:43:00,168.80,168.91,168.70,168.72,308899
2018/03/19,09:44:00,168.72,168.74,168.58,168.68,140657
2018/03/19,09:45:00,168.68,168.74,168.61,168.62,131688
2018/03/19,09:46:00,168.62,168.73,168.56,168.73,115842
2018/03/19,09:47:00,168.73,168.91,168.73,168.90,134316
2018/03/19,09:48:00,168.91,168.91,168.80,168.82,231447
2018/03/19,09:49:00,168.82,168.84,168.73,168.78,134680
2018/03/19,09:50:00,168.77,168.89,168.75,168.86,127516
2018/03/19,09:51:00,168.86,168.98,168.84,168.95,162137
2018/03/19,09:52:00,168.95,169.03,168.94,168.95,96274
2018/03/19,09:53:00,168.95,169.12,168.93,169.12,89399
2018/03/19,09:54:00,169.12,169.17,169.09,169.10,85113
2018/03/19,09:55:00,169.09,169.11,168.96,168.98,73379
2018/03/19,09:56:00,168.98,169.03,168.92,168.95,126165
2018/03/19,09:57:00,168.95,168.96,168.83,168.85,320915
2018/03/19,09:58:00,168.84,168.85,168.76,168.80,435707
2018/03/19,09:59:00,168.80,168.90,168.79,168.87,202724
2018/03/19,10:00:00,168.86,168.86,168.77,168.85,109123
2018/03/19,10:01:00,168.85,168.96,168.77,168.93,184878
2018/03/19,10:02:00,168.93,168.93,168.82,168.88,113339
2018/03/19,10:03:00,168.86,168.86,168.68,168.71,435176
2018/03/19,10:04:00,168.71,168.82,168.70,168.80,107919
2018/03/19,10:05:00,168.81,168.81,168.75,168.77,306307
2018/03/19,10:06:00,168.77,168.79,168.62,168.65,123747
2018/03/19,10:07:00,168.65,168.76,168.62,168.73,176293
2018/03/19,10:08:00,168.72,168.75,168.66,168.67,105801
2018/03/19,10:09:00,168.67,168.67,168.57,168.59,189158
2018/03/19,10:10:00,168.59,168.69,168.58,168.61,228433
2018/03/19,10:11:00,168.60,168.63,168.50,168.54,266404
2018/03/19,10:12:00,168.54,168.59,168.40,168.42,287247
2018/03/19,10:13:00,168.42,168.45,168.33,168.38,352648
2018/03/19,10:14:00,168.39,168.46,168.38,168.46,123299
2018/03/19,10:15:00,168.44,168.46,168.35,168.45,169084
2018/03/19,10:16:00,168.45,168.58,168.45,168.52,257758
2018/03/19,10:17:00,168.53,168.58,168.52,168.55,68214
2018/03/19,10:18:00,168.53,168.53,168.47,168.50,151193
2018/03/19,10:19:00,168.50,168.53,168.46,168.51,134549
2018/03/19,10:20:00,168.53,168.56,168.47,168.56,178363
2018/03/19,10:21:00,168.56,168.56,168.48,168.49,247126
2018/03/19,10:22:00,168.49,168.54,168.43,168.45,111329
2018/03/19,10:23:00,168.45,168.48,168.40,168.43,58612
2018/03/19,10:24:00,168.43,168.43,168.32,168.41,80226
2018/03/19,10:25:00,168.40,168.50,168.32,168.50,115975
2018/03/19,10:26:00,168.50,168.54,168.50,168.51,111326
2018/03/19,10:27:00,168.51,168.51,168.49,168.50,62445
2018/03/19,10:28:00,168.50,168.68,168.50,168.67,264199
2018/03/19,10:29:00,168.67,168.74,168.67,168.71,117989
2018/03/19,10:30:00,168.71,168.75,168.70,168.74,128235
2018/03/19,10:31:00,168.74,168.74,168.67,168.67,41350
2018/03/19,10:32:00,168.67,168.72,168.63,168.69,51077
2018/03/19,10:33:00,168.70,168.77,168.68,168.75,117900
2018/03/19,10:34:00,168.76,168.77,168.71,168.74,44233
2018/03/19,10:35:00,168.74,168.75,168.70,168.72,80159
2018/03/19,10:36:00,168.73,168.73,168.62,168.62,79260
2018/03/19,10:37:00,168.62,168.64,168.56,168.56,66656
2018/03/19,10:38:00,168.56,168.57,168.54,168.55,48773
2018/03/19,10:39:00,168.55,168.60,168.55,168.56,262673
2018/03/19,10:40:00,168.56,168.58,168.51,168.53,44864
2018/03/19,10:41:00,168.53,168.54,168.49,168.50,65507
2018/03/19,10:42:00,168.50,168.52,168.28,168.29,83893
2018/03/19,10:43:00,168.29,168.36,168.26,168.33,106669
2018/03/19,10:44:00,168.34,168.34,168.22,168.24,171499
2018/03/19,10:45:00,168.23,168.28,168.03,168.08,403937
2018/03/19,10:46:00,168.08,168.21,168.07,168.19,130625
2018/03/19,10:47:00,168.18,168.25,168.15,168.22,130970
2018/03/19,10:48:00,168.23,168.25,168.16,168.18,108291
2018/03/19,10:49:00,168.18,168.22,168.15,168.16,85209
2018/03/19,10:50:00,168.17,168.20,168.13,168.14,60916
2018/03/19,10:51:00,168.15,168.15,168.02,168.03,206607
2018/03/19,10:52:00,168.02,168.05,167.97,167.99,115332
2018/03/19,10:53:00,167.99,168.07,167.97,168.00,150309
2018/03/19,10:54:00,168.00,168.01,167.83,167.83,188940
2018/03/19,10:55:00,167.83,167.90,167.73,167.75,144385
2018/03/19,10:56:00,167.77,167.86,167.76,167.76,202629
2018/03/19,10:57:00,167.74,167.77,167.68,167.71,193671
2018/03/19,10:58:00,167.71,167.71,167.61,167.68,115916
2018/03/19,10:59:00,167.68,167.77,167.68,167.75,147261
2018/03/19,11:00:00,167.75,167.81,167.74,167.74,120336
2018/03/19,11:01:00,167.73,167.80,167.68,167.71,108271
2018/03/19,11:02:00,167.70,167.75,167.60,167.61,173007
2018/03/19,11:03:00,167.61,167.64,167.54,167.60,161187
2018/03/19,11:04:00,167.61,167.68,167.56,167.66,66862
2018/03/19,11:05:00,167.67,167.67,167.49,167.50,185073
2018/03/19,11:06:00,167.50,167.62,167.48,167.61,92286
2018/03/19,11:07:00,167.61,167.73,167.59,167.70,109886
2018/03/19,11:08:00,167.70,167.80,167.68,167.75,282324
2018/03/19,11:09:00,167.75,167.78,167.70,167.75,108256
2018/03/19,11:10:00,167.75,167.77,167.66,167.72,42078
2018/03/19,11:11:00,167.72,167.79,167.70,167.74,61321
2018/03/19,11:12:00,167.75,167.77,167.64,167.69,76675
2018/03/19,11:13:00,167.69,167.70,167.56,167.57,77681
2018/03/19,11:14:00,167.57,167.57,167.33,167.35,162270
2018/03/19,11:15:00,167.34,167.49,167.34,167.46,91631
2018/03/19,11:16:00,167.46,167.47,167.24,167.24,141358
2018/03/19,11:17:00,167.24,167.37,167.24,167.33,161018
2018/03/19,11:18:00,167.32,167.37,167.31,167.32,60800
2018/03/19,11:19:00,167.32,167.32,167.19,167.23,72964
2018/03/19,11:20:00,167.23,167.30,167.19,167.29,38041
2018/03/19,11:21:00,167.31,167.31,167.19,167.28,75664
2018/03/19,11:22:00,167.28,167.43,167.28,167.38,84137
2018/03/19,11:23:00,167.37,167.43,167.37,167.39,242399
2018/03/19,11:24:00,167.39,167.41,167.33,167.35,106962
2018/03/19,11:25:00,167.35,167.37,167.30,167.33,61642
2018/03/19,11:26:00,167.32,167.44,167.31,167.41,72331
2018/03/19,11:27:00,167.41,167.41,167.27,167.33,88619
2018/03/19,11:28:00,167.33,167.40,167.24,167.39,88842
2018/03/19,11:29:00,167.39,167.44,167.35,167.37,114034
2018/03/19,11:30:00,167.38,167.41,167.33,167.41,82187
2018/03/19,11:31:00,167.41,167.43,167.30,167.30,72633
2018/03/19,11:32:00,167.29,167.33,167.24,167.25,89358
2018/03/19,11:33:00,167.25,167.25,167.06,167.06,143407
2018/03/19,11:34:00,167.06,167.20,167.06,167.18,44218
2018/03/19,11:35:00,167.18,167.21,167.14,167.21,438971
2018/03/19,11:36:00,167.21,167.21,167.11,167.16,37712
2018/03/19,11:37:00,167.16,167.16,167.05,167.11,79940
2018/03/19,11:38:00,167.11,167.16,167.08,167.09,56001
2018/03/19,11:39:00,167.09,167.16,167.07,167.09,88848
2018/03/19,11:40:00,167.10,167.13,167.01,167.01,94726
2018/03/19,11:41:00,167.00,167.01,166.91,166.92,154363
2018/03/19,11:42:00,166.92,166.92,166.79,166.82,164866
2018/03/19,11:43:00,166.81,166.87,166.80,166.82,99302
2018/03/19,11:44:00,166.82,166.92,166.77,166.92,155839
2018/03/19,11:45:00,166.92,166.94,166.69,166.70,651253
2018/03/19,11:46:00,166.70,166.74,166.59,166.65,207167
2018/03/19,11:47:00,166.66,166.66,166.47,166.49,265550
2018/03/19,11:48:00,166.50,166.55,166.43,166.54,155884
2018/03/19,11:49:00,166.54,166.65,166.54,166.62,230409
2018/03/19,11:50:00,166.62,166.62,166.52,166.52,70799
2018/03/19,11:51:00,166.51,166.65,166.42,166.65,235333
2018/03/19,11:52:00,166.64,166.67,166.63,166.64,199217
2018/03/19,11:53:00,166.64,166.70,166.54,166.56,332770
2018/03/19,11:54:00,166.56,166.69,166.56,166.66,79397
2018/03/19,11:55:00,166.65,166.65,166.46,166.49,125049
2018/03/19,11:56:00,166.50,166.58,166.45,166.45,114849
2018/03/19,11:57:00,166.46,166.46,166.29,166.29,213343
2018/03/19,11:58:00,166.29,166.30,166.10,166.13,278798
2018/03/19,11:59:00,166.13,166.31,166.12,166.22,373907
2018/03/19,12:00:00,166.22,166.26,166.11,166.25,256391
2018/03/19,12:01:00,166.25,166.28,166.19,166.25,201156
2018/03/19,12:02:00,166.25,166.43,166.25,166.42,282164
2018/03/19,12:03:00,166.43,166.44,166.19,166.19,584776
2018/03/19,12:04:00,166.19,166.43,166.17,166.39,568154
2018/03/19,12:05:00,166.39,166.44,166.33,166.36,220624
2018/03/19,12:06:00,166.37,166.62,166.36,166.61,195233
2018/03/19,12:07:00,166.61,166.66,166.54,166.65,143902
2018/03/19,12:08:00,166.65,166.68,166.60,166.62,532222
2018/03/19,12:09:00,166.63,166.67,166.50,166.51,184781
2018/03/19,12:10:00,166.51,166.54,166.42,166.44,535002
2018/03/19,12:11:00,166.44,166.53,166.42,166.43,98919
2018/03/19,12:12:00,166.43,166.60,166.26,166.31,576457
2018/03/19,12:13:00,166.30,166.38,166.25,166.30,63641
2018/03/19,12:14:00,166.29,166.47,166.25,166.39,64811
2018/03/19,12:15:00,166.41,166.44,166.32,166.40,70389
2018/03/19,12:16:00,166.39,166.40,166.30,166.33,196049
2018/03/19,12:17:00,166.34,166.34,166.20,166.20,166237
2018/03/19,12:18:00,166.21,166.44,166.20,166.44,106296
2018/03/19,12:19:00,166.43,166.45,166.32,166.35,110378
2018/03/19,12:20:00,166.34,166.41,166.22,166.38,64935
2018/03/19,12:21:00,166.38,166.41,166.30,166.41,78364
2018/03/19,12:22:00,166.41,166.54,166.29,166.54,147188
2018/03/19,12:23:00,166.51,166.60,166.51,166.58,167502
2018/03/19,12:24:00,166.58,166.73,166.55,166.70,118356
2018/03/19,12:25:00,166.69,166.73,166.66,166.71,90049
2018/03/19,12:26:00,166.70,166.72,166.56,166.57,60856
2018/03/19,12:27:00,166.57,166.66,166.51,166.52,88809
2018/03/19,12:28:00,166.52,166.71,166.50,166.69,170049
2018/03/19,12:29:00,166.69,166.71,166.65,166.67,46889
2018/03/19,12:30:00,166.69,166.78,166.67,166.77,165461
2018/03/19,12:31:00,166.78,166.87,166.77,166.80,177094
2018/03/19,12:32:00,166.80,166.82,166.54,166.57,326193
2018/03/19,12:33:00,166.58,166.67,166.47,166.52,176748
2018/03/19,12:34:00,166.52,166.58,166.41,166.41,150329
2018/03/19,12:35:00,166.41,166.44,166.34,166.41,151851
2018/03/19,12:36:00,166.41,166.57,166.41,166.54,69797
2018/03/19,12:37:00,166.54,166.56,166.45,166.56,35907
2018/03/19,12:38:00,166.57,166.62,166.51,166.61,50425
2018/03/19,12:39:00,166.62,166.64,166.52,166.53,474963
2018/03/19,12:40:00,166.53,166.61,166.49,166.57,18332
2018/03/19,12:41:00,166.58,166.58,166.49,166.49,29376
2018/03/19,12:42:00,166.49,166.56,166.46,166.55,35847
2018/03/19,12:43:00,166.56,166.64,166.55,166.61,54314
2018/03/19,12:44:00,166.61,166.64,166.50,166.50,47493
2018/03/19,12:45:00,166.49,166.54,166.35,166.36,41430
2018/03/19,12:46:00,166.36,166.37,166.15,166.18,117826
2018/03/19,12:47:00,166.18,166.21,166.04,166.12,195451
2018/03/19,12:48:00,166.12,166.23,166.12,166.18,112082
2018/03/19,12:49:00,166.19,166.19,166.08,166.12,480244
2018/03/19,12:50:00,166.12,166.18,165.96,166.00,638918
2018/03/19,12:51:00,166.00,166.13,165.96,166.10,148658
2018/03/19,12:52:00,166.10,166.23,166.10,166.18,357906
2018/03/19,12:53:00,166.19,166.25,166.14,166.15,54111
2018/03/19,12:54:00,166.15,166.26,166.15,166.25,38727
2018/03/19,12:55:00,166.26,166.48,166.25,166.48,81790
2018/03/19,12:56:00,166.49,166.64,166.49,166.63,123887
2018/03/19,12:57:00,166.63,166.63,166.57,166.59,76186
2018/03/19,12:58:00,166.59,166.60,166.55,166.59,500933
2018/03/19,12:59:00,166.58,166.72,166.57,166.62,477571
2018/03/19,13:00:00,166.62,166.64,166.55,166.57,53154
2018/03/19,13:01:00,166.57,166.63,166.46,166.61,140509
2018/03/19,13:02:00,166.60,166.60,166.41,166.42,122383
2018/03/19,13:03:00,166.42,166.47,166.36,166.43,721522
2018/03/19,13:04:00,166.41,166.44,166.27,166.34,133331
2018/03/19,13:05:00,166.34,166.36,166.22,166.22,1896580
2018/03/19,13:06:00,166.22,166.26,166.16,166.25,131133
2018/03/19,13:07:00,166.25,166.25,166.08,166.12,106183
2018/03/19,13:08:00,166.11,166.24,166.09,166.21,120832
2018/03/19,13:09:00,166.21,166.21,165.86,165.89,322972
2018/03/19,13:10:00,165.89,165.99,165.82,165.87,460906
2018/03/19,13:11:00,165.87,165.92,165.79,165.82,73265
2018/03/19,13:12:00,165.82,165.90,165.77,165.80,69428
2018/03/19,13:13:00,165.80,165.90,165.77,165.87,51203
2018/03/19,13:14:00,165.87,165.90,165.84,165.86,28055
2018/03/19,13:15:00,165.86,166.03,165.86,165.98,111187
2018/03/19,13:16:00,165.97,165.97,165.90,165.94,60175
2018/03/19,13:17:00,165.94,166.07,165.94,166.06,95445
2018/03/19,13:18:00,166.07,166.21,166.06,166.20,179753
2018/03/19,13:19:00,166.20,166.23,166.15,166.21,66550
2018/03/19,13:20:00,166.21,166.23,166.15,166.18,95824
2018/03/19,13:21:00,166.18,166.19,166.08,166.08,37791
2018/03/19,13:22:00,166.07,166.13,166.01,166.03,45100
2018/03/19,13:23:00,166.06,166.12,166.01,166.06,39709
2018/03/19,13:24:00,166.08,166.20,166.07,166.08,32603
2018/03/19,13:25:00,166.08,166.17,166.08,166.10,43004
2018/03/19,13:26:00,166.10,166.10,166.02,166.07,57855
2018/03/19,13:27:00,166.07,166.08,165.97,165.99,49446
2018/03/19,13:28:00,165.99,166.01,165.92,165.96,53146
2018/03/19,13:29:00,165.95,165.95,165.90,165.92,30004
2018/03/19,13:30:00,165.92,166.08,165.75,166.05,374747
2018/03/19,13:31:00,166.06,166.25,165.99,166.17,152615
2018/03/19,13:32:00,166.19,166.20,166.00,166.03,75617
2018/03/19,13:33:00,166.05,166.15,165.99,166.04,30629
2018/03/19,13:34:00,166.05,166.18,166.04,166.13,55428
2018/03/19,13:35:00,166.13,166.13,166.02,166.05,68185
2018/03/19,13:36:00,166.06,166.09,165.98,166.08,74273
2018/03/19,13:37:00,166.07,166.16,166.04,166.13,42938
2018/03/19,13:38:00,166.13,166.17,166.07,166.15,105023
2018/03/19,13:39:00,166.15,166.36,166.14,166.33,247159
2018/03/19,13:40:00,166.32,166.40,166.31,166.39,122756
2018/03/19,13:41:00,166.40,166.48,166.40,166.44,140041
2018/03/19,13:42:00,166.44,166.47,166.35,166.40,111905
2018/03/19,13:43:00,166.40,166.43,166.35,166.36,51657
2018/03/19,13:44:00,166.36,166.43,166.36,166.39,32340
2018/03/19,13:45:00,166.41,166.45,166.39,166.40,47138
2018/03/19,13:46:00,166.40,166.49,166.38,166.44,64597
2018/03/19,13:47:00,166.44,166.50,166.41,166.44,73194
2018/03/19,13:48:00,166.45,166.51,166.41,166.41,94821
2018/03/19,13:49:00,166.41,166.48,166.35,166.36,125757
2018/03/19,13:50:00,166.36,166.46,166.35,166.39,161277
2018/03/19,13:51:00,166.39,166.39,166.19,166.19,170814
2018/03/19,13:52:00,166.19,166.20,166.09,166.11,181258
2018/03/19,13:53:00,166.11,166.20,166.11,166.16,94112
2018/03/19,13:54:00,166.18,166.25,166.16,166.24,107084
2018/03/19,13:55:00,166.24,166.30,166.12,166.12,894966
2018/03/19,13:56:00,166.12,166.15,166.09,166.09,77845
2018/03/19,13:57:00,166.08,166.19,166.04,166.18,49807
2018/03/19,13:58:00,166.18,166.25,166.17,166.19,40885
2018/03/19,13:59:00,166.19,166.26,166.15,166.25,195062
2018/03/19,14:00:00,166.25,166.42,166.25,166.38,82118
2018/03/19,14:01:00,166.38,166.56,166.33,166.50,166290
2018/03/19,14:02:00,166.50,166.53,166.41,166.43,73198
2018/03/19,14:03:00,166.42,166.58,166.42,166.53,115292
2018/03/19,14:04:00,166.53,166.70,166.52,166.68,61243
2018/03/19,14:05:00,166.68,166.71,166.64,166.68,90278
2018/03/19,14:06:00,166.67,166.67,166.57,166.62,60315
2018/03/19,14:07:00,166.62,166.68,166.62,166.66,77482
2018/03/19,14:08:00,166.66,166.68,166.58,166.59,61123
2018/03/19,14:09:00,166.60,166.62,166.56,166.59,52584
2018/03/19,14:10:00,166.58,166.63,166.54,166.54,55630
2018/03/19,14:11:00,166.53,166.58,166.50,166.54,31941
2018/03/19,14:12:00,166.54,166.57,166.52,166.54,21832
2018/03/19,14:13:00,166.54,166.65,166.53,166.62,29604
2018/03/19,14:14:00,166.63,166.65,166.54,166.55,24442
2018/03/19,14:15:00,166.55,166.56,166.47,166.54,65131
2018/03/19,14:16:00,166.54,166.58,166.48,166.54,66160
2018/03/19,14:17:00,166.55,166.62,166.53,166.56,71075
2018/03/19,14:18:00,166.56,166.58,166.51,166.54,38318
2018/03/19,14:19:00,166.54,166.59,166.45,166.45,72644
2018/03/19,14:20:00,166.45,166.51,166.41,166.41,44860
2018/03/19,14:21:00,166.41,166.43,166.35,166.36,68562
2018/03/19,14:22:00,166.35,166.36,166.24,166.24,96914
2018/03/19,14:23:00,166.24,166.27,166.13,166.19,145931
2018/03/19,14:24:00,166.19,166.25,166.18,166.22,62539
2018/03/19,14:25:00,166.23,166.30,166.16,166.18,90147
2018/03/19,14:26:00,166.18,166.27,166.17,166.24,70404
2018/03/19,14:27:00,166.24,166.36,166.21,166.31,67141
2018/03/19,14:28:00,166.31,166.40,166.30,166.30,104963
2018/03/19,14:29:00,166.31,166.31,166.22,166.28,390260
2018/03/19,14:30:00,166.28,166.34,166.26,166.28,76672
2018/03/19,14:31:00,166.28,166.28,166.12,166.14,164204
2018/03/19,14:32:00,166.13,166.24,166.09,166.20,58740
2018/03/19,14:33:00,166.20,166.20,166.02,166.05,152813
2018/03/19,14:34:00,166.05,166.16,166.05,166.05,35421
2018/03/19,14:35:00,166.06,166.12,165.99,166.02,74246
2018/03/19,14:36:00,166.02,166.07,165.97,166.02,86476
2018/03/19,14:37:00,166.02,166.03,165.94,166.01,72844
2018/03/19,14:38:00,166.01,166.01,165.88,165.92,52179
2018/03/19,14:39:00,165.92,165.92,165.65,165.68,273622
2018/03/19,14:40:00,165.69,165.85,165.69,165.83,527479
2018/03/19,14:41:00,165.82,165.82,165.64,165.74,87101
2018/03/19,14:42:00,165.74,165.84,165.72,165.83,508133
2018/03/19,14:43:00,165.83,165.88,165.75,165.88,628988
2018/03/19,14:44:00,165.88,166.06,165.87,166.05,177952
2018/03/19,14:45:00,166.06,166.21,166.01,166.20,995821
2018/03/19,14:46:00,166.20,166.24,166.12,166.16,84330
2018/03/19,14:47:00,166.16,166.17,166.09,166.17,62170
2018/03/19,14:48:00,166.17,166.20,166.05,166.19,31010
2018/03/19,14:49:00,166.18,166.28,166.14,166.15,61897
2018/03/19,14:50:00,166.14,166.16,166.03,166.07,64757
2018/03/19,14:51:00,166.07,166.07,165.95,166.04,88883
2018/03/19,14:52:00,166.04,166.11,166.00,166.09,34948
2018/03/19,14:53:00,166.08,166.32,166.05,166.32,70498
2018/03/19,14:54:00,166.33,166.36,166.27,166.31,430771
2018/03/19,14:55:00,166.31,166.43,166.28,166.41,191420
2018/03/19,14:56:00,166.41,166.50,166.37,166.47,104170
2018/03/19,14:57:00,166.47,166.47,166.39,166.41,34042
2018/03/19,14:58:00,166.41,166.54,166.41,166.42,520891
2018/03/19,14:59:00,166.42,166.46,166.40,166.44,18929
2018/03/19,15:00:00,166.42,166.46,166.33,166.38,48532
2018/03/19,15:01:00,166.38,166.39,166.19,166.28,108339
2018/03/19,15:02:00,166.28,166.28,166.14,166.21,57839
2018/03/19,15:03:00,166.21,166.32,166.19,166.32,44266
2018/03/19,15:04:00,166.32,166.34,166.26,166.26,67735
2018/03/19,15:05:00,166.26,166.34,166.21,166.33,53281
2018/03/19,15:06:00,166.33,166.36,166.26,166.33,72108
2018/03/19,15:07:00,166.33,166.50,166.27,166.43,209455
2018/03/19,15:08:00,166.43,166.49,166.26,166.27,89299
2018/03/19,15:09:00,166.27,166.27,166.09,166.17,507016
2018/03/19,15:10:00,166.17,166.27,166.17,166.20,35450
2018/03/19,15:11:00,166.20,166.28,166.16,166.22,32826
2018/03/19,15:12:00,166.22,166.37,166.22,166.34,66605
2018/03/19,15:13:00,166.34,166.36,166.24,166.25,41605
2018/03/19,15:14:00,166.23,166.24,166.17,166.18,41456
2018/03/19,15:15:00,166.18,166.38,166.17,166.38,46816
2018/03/19,15:16:00,166.38,166.45,166.36,166.45,72275
2018/03/19,15:17:00,166.46,166.56,166.45,166.56,158452
2018/03/19,15:18:00,166.55,166.58,166.52,166.56,88185
2018/03/19,15:19:00,166.56,166.67,166.56,166.62,233577
2018/03/19,15:20:00,166.63,166.72,166.61,166.69,71016
2018/03/19,15:21:00,166.70,166.84,166.69,166.71,140019
2018/03/19,15:22:00,166.71,166.74,166.64,166.66,146311
2018/03/19,15:23:00,166.66,166.67,166.51,166.54,256602
2018/03/19,15:24:00,166.54,166.55,166.46,166.51,162053
2018/03/19,15:25:00,166.52,166.56,166.43,166.45,55808
2018/03/19,15:26:00,166.45,166.55,166.45,166.48,59931
2018/03/19,15:27:00,166.48,166.55,166.47,166.51,53444
2018/03/19,15:28:00,166.51,166.51,166.41,166.44,51726
2018/03/19,15:29:00,166.44,166.48,166.39,166.45,44129
2018/03/19,15:30:00,166.45,166.49,166.41,166.44,54464
2018/03/19,15:31:00,166.45,166.48,166.32,166.34,169664
2018/03/19,15:32:00,166.33,166.33,166.23,166.24,106919
2018/03/19,15:33:00,166.24,166.36,166.24,166.32,62276
2018/03/19,15:34:00,166.32,166.32,166.22,166.23,48067
2018/03/19,15:35:00,166.23,166.33,166.22,166.30,50870
2018/03/19,15:36:00,166.30,166.30,166.20,166.23,78364
2018/03/19,15:37:00,166.23,166.41,166.22,166.38,76256
2018/03/19,15:38:00,166.37,166.46,166.32,166.46,43600
2018/03/19,15:39:00,166.46,166.60,166.45,166.58,81323
2018/03/19,15:40:00,166.57,166.68,166.55,166.61,79324
2018/03/19,15:41:00,166.60,166.60,166.43,166.51,93256
2018/03/19,15:42:00,166.51,166.63,166.45,166.55,101034
2018/03/19,15:43:00,166.54,166.67,166.51,166.66,61120
2018/03/19,15:44:00,166.67,166.69,166.60,166.68,102134
2018/03/19,15:45:00,166.68,166.68,166.53,166.53,80219
2018/03/19,15:46:00,166.53,166.88,166.50,166.81,181183
2018/03/19,15:47:00,166.81,167.00,166.75,166.95,291268
2018/03/19,15:48:00,166.95,166.95,166.80,166.88,92448
2018/03/19,15:49:00,166.88,166.93,166.83,166.93,184013
2018/03/19,15:50:00,166.93,167.02,166.88,166.90,182113
2018/03/19,15:51:00,166.89,166.93,166.68,166.88,246084
2018/03/19,15:52:00,166.88,166.90,166.77,166.84,182813
2018/03/19,15:53:00,166.84,166.85,166.77,166.85,116570
2018/03/19,15:54:00,166.85,166.97,166.83,166.84,320630
2018/03/19,15:55:00,166.84,166.93,166.82,166.91,183112
2018/03/19,15:56:00,166.91,167.08,166.91,167.08,373022
2018/03/19,15:57:00,167.08,167.10,167.04,167.08,366709
2018/03/19,15:58:00,167.08,167.22,167.07,167.21,601806
2018/03/19,15:59:00,167.21,167.23,167.17,167.18,266889
2018/03/19,16:00:00,167.18,167.23,166.83,167.10,936189
2018/03/20,09:31:00,167.10,167.36,167.10,167.21,248714
2018/03/20,09:32:00,167.25,167.39,167.15,167.34,525980
2018/03/20,09:33:00,167.34,167.40,167.22,167.30,411798
2018/03/20,09:34:00,167.31,167.33,167.14,167.18,179730
2018/03/20,09:35:00,167.18,167.50,167.17,167.48,163979
2018/03/20,09:36:00,167.46,167.48,167.40,167.42,172430
2018/03/20,09:37:00,167.42,167.51,167.35,167.36,151708
2018/03/20,09:38:00,167.37,167.37,167.21,167.24,93673
2018/03/20,09:39:00,167.22,167.23,167.10,167.17,110982
2018/03/20,09:40:00,167.15,167.32,167.11,167.28,172828
2018/03/20,09:41:00,167.28,167.62,167.28,167.62,152045
2018/03/20,09:42:00,167.62,167.67,167.57,167.62,100787
2018/03/20,09:43:00,167.60,167.85,167.60,167.82,150145
2018/03/20,09:44:00,167.82,167.85,167.73,167.75,542399
2018/03/20,09:45:00,167.75,167.83,167.67,167.78,177558
2018/03/20,09:46:00,167.78,167.97,167.78,167.86,311019
2018/03/20,09:47:00,167.86,167.92,167.82,167.85,110975
2018/03/20,09:48:00,167.85,167.96,167.83,167.88,84483
2018/03/20,09:49:00,167.88,167.91,167.72,167.72,146603
2018/03/20,09:50:00,167.73,167.82,167.73,167.76,57791
2018/03/20,09:51:00,167.76,167.76,167.63,167.68,81247
2018/03/20,09:52:00,167.66,167.72,167.64,167.71,62723
2018/03/20,09:53:00,167.71,167.86,167.68,167.80,73988
2018/03/20,09:54:00,167.80,167.84,167.75,167.78,81812
2018/03/20,09:55:00,167.78,167.83,167.72,167.78,34454
2018/03/20,09:56:00,167.78,167.78,167.57,167.59,68003
2018/03/20,09:57:00,167.58,167.71,167.55,167.70,80253
2018/03/20,09:58:00,167.70,167.75,167.57,167.59,70242
2018/03/20,09:59:00,167.60,167.66,167.49,167.56,176441
2018/03/20,10:00:00,167.53,167.59,167.42,167.43,127047
2018/03/20,10:01:00,167.44,167.55,167.43,167.51,100939
2018/03/20,10:02:00,167.53,167.64,167.52,167.59,68026
2018/03/20,10:03:00,167.58,167.59,167.46,167.52,56840
2018/03/20,10:04:00,167.52,167.56,167.43,167.47,68852
2018/03/20,10:05:00,167.47,167.55,167.37,167.50,65472
2018/03/20,10:06:00,167.49,167.50,167.39,167.48,681041
2018/03/20,10:07:00,167.48,167.61,167.46,167.59,84564
2018/03/20,10:08:00,167.58,167.58,167.35,167.35,143432
2018/03/20,10:09:00,167.37,167.52,167.33,167.45,101637
2018/03/20,10:10:00,167.42,167.44,167.33,167.40,36661
2018/03/20,10:11:00,167.40,167.43,167.30,167.33,75089
2018/03/20,10:12:00,167.33,167.33,167.22,167.25,144694
2018/03/20,10:13:00,167.25,167.28,167.17,167.18,250853
2018/03/20,10:14:00,167.18,167.28,167.15,167.20,99867
2018/03/20,10:15:00,167.20,167.21,167.12,167.16,81343
2018/03/20,10:16:00,167.16,167.20,167.10,167.10,118041
2018/03/20,10:17:00,167.10,167.14,166.95,167.00,290143
2018/03/20,10:18:00,167.00,167.10,166.97,167.09,126021
2018/03/20,10:19:00,167.09,167.17,167.09,167.17,123695
2018/03/20,10:20:00,167.18,167.28,167.15,167.24,72386
2018/03/20,10:21:00,167.24,167.37,167.24,167.32,51140
2018/03/20,10:22:00,167.31,167.43,167.31,167.40,103442
2018/03/20,10:23:00,167.40,167.41,167.33,167.33,101795
2018/03/20,10:24:00,167.32,167.35,167.24,167.33,148919
2018/03/20,10:25:00,167.34,167.41,167.32,167.35,53865
2018/03/20,10:26:00,167.35,167.36,167.25,167.25,116242
2018/03/20,10:27:00,167.26,167.30,167.20,167.29,52116
2018/03/20,10:28:00,167.29,167.35,167.28,167.35,71235
2018/03/20,10:29:00,167.33,167.55,167.33,167.52,110467
2018/03/20,10:30:00,167.52,167.70,167.52,167.62,161143
2018/03/20,10:31:00,167.62,167.88,167.62,167.88,148686
2018/03/20,10:32:00,167.89,167.91,167.83,167.87,80334
2018/03/20,10:33:00,167.87,167.89,167.82,167.86,60084
2018/03/20,10:34:00,167.88,167.92,167.85,167.87,55121
2018/03/20,10:35:00,167.87,167.88,167.76,167.77,50291
2018/03/20,10:36:00,167.77,167.77,167.61,167.62,218933
2018/03/20,10:37:00,167.63,167.74,167.62,167.70,93954
2018/03/20,10:38:00,167.71,167.73,167.68,167.68,56319
2018/03/20,10:39:00,167.68,167.74,167.65,167.74,62578
2018/03/20,10:40:00,167.74,167.84,167.74,167.77,67599
2018/03/20,10:41:00,167.77,167.83,167.74,167.77,22709
2018/03/20,10:42:00,167.77,167.82,167.74,167.79,18751
2018/03/20,10:43:00,167.77,167.85,167.66,167.67,48546
2018/03/20,10:44:00,167.67,167.71,167.52,167.54,91071
2018/03/20,10:45:00,167.55,167.59,167.50,167.50,78184
2018/03/20,10:46:00,167.51,167.61,167.51,167.61,59426
2018/03/20,10:47:00,167.61,167.61,167.51,167.52,44586
2018/03/20,10:48:00,167.51,167.59,167.51,167.59,75239
2018/03/20,10:49:00,167.59,167.67,167.59,167.62,33037
2018/03/20,10:50:00,167.62,167.65,167.50,167.50,70755
2018/03/20,10:51:00,167.49,167.58,167.44,167.56,72762
2018/03/20,10:52:00,167.56,167.59,167.51,167.55,38527
2018/03/20,10:53:00,167.52,167.63,167.52,167.62,71712
2018/03/20,10:54:00,167.63,167.74,167.61,167.74,38814
2018/03/20,10:55:00,167.75,167.79,167.69,167.73,53498
2018/03/20,10:56:00,167.71,167.76,167.69,167.70,71200
2018/03/20,10:57:00,167.68,167.69,167.56,167.56,52629
2018/03/20,10:58:00,167.56,167.58,167.47,167.58,138574
2018/03/20,10:59:00,167.59,167.63,167.58,167.59,26624
2018/03/20,11:00:00,167.59,167.75,167.59,167.75,34536
2018/03/20,11:01:00,167.76,167.85,167.72,167.80,72929
2018/03/20,11:02:00,167.79,167.80,167.66,167.73,33819
2018/03/20,11:03:00,167.73,167.75,167.69,167.72,13461
2018/03/20,11:04:00,167.69,167.70,167.56,167.62,81300
2018/03/20,11:05:00,167.62,167.63,167.58,167.60,14944
2018/03/20,11:06:00,167.59,167.63,167.52,167.61,76120
2018/03/20,11:07:00,167.61,167.70,167.51,167.53,42254
2018/03/20,11:08:00,167.54,167.56,167.46,167.54,50584
2018/03/20,11:09:00,167.54,167.57,167.47,167.52,59551
2018/03/20,11:10:00,167.51,167.60,167.49,167.52,41724
2018/03/20,11:11:00,167.52,167.64,167.51,167.64,28440
2018/03/20,11:12:00,167.63,167.69,167.57,167.62,34361
2018/03/20,11:13:00,167.58,167.59,167.49,167.50,48092
2018/03/20,11:14:00,167.49,167.55,167.48,167.49,32760
2018/03/20,11:15:00,167.46,167.46,167.26,167.32,139454
2018/03/20,11:16:00,167.32,167.41,167.32,167.38,43463
2018/03/20,11:17:00,167.37,167.43,167.34,167.38,51241
2018/03/20,11:18:00,167.40,167.45,167.35,167.35,31621
2018/03/20,11:19:00,167.35,167.40,167.30,167.30,52059
2018/03/20,11:20:00,167.30,167.38,167.29,167.36,25589
2018/03/20,11:21:00,167.36,167.37,167.31,167.34,45087
2018/03/20,11:22:00,167.35,167.50,167.35,167.47,62077
2018/03/20,11:23:00,167.47,167.48,167.36,167.41,26939
2018/03/20,11:24:00,167.41,167.47,167.41,167.45,24254
2018/03/20,11:25:00,167.45,167.47,167.38,167.40,14318
2018/03/20,11:26:00,167.38,167.52,167.35,167.52,226438
2018/03/20,11:27:00,167.53,167.55,167.41,167.43,35257
2018/03/20,11:28:00,167.43,167.50,167.40,167.44,38651
2018/03/20,11:29:00,167.44,167.45,167.37,167.40,42651
2018/03/20,11:30:00,167.42,167.49,167.39,167.43,226777
2018/03/20,11:31:00,167.45,167.47,167.30,167.36,52594
2018/03/20,11:32:00,167.35,167.43,167.35,167.42,20144
2018/03/20,11:33:00,167.42,167.42,167.34,167.34,32268
2018/03/20,11:34:00,167.34,167.38,167.32,167.34,25808
2018/03/20,11:35:00,167.33,167.38,167.31,167.31,13372
2018/03/20,11:36:00,167.30,167.31,167.22,167.27,69615
2018/03/20,11:37:00,167.27,167.30,167.23,167.25,68783
2018/03/20,11:38:00,167.25,167.40,167.25,167.40,75158
2018/03/20,11:39:00,167.40,167.42,167.37,167.41,29750
2018/03/20,11:40:00,167.41,167.41,167.36,167.36,44652
2018/03/20,11:41:00,167.37,167.37,167.25,167.25,41549
2018/03/20,11:42:00,167.26,167.32,167.22,167.24,318003
2018/03/20,11:43:00,167.24,167.27,167.14,167.15,80704
2018/03/20,11:44:00,167.15,167.17,167.09,167.11,37336
2018/03/20,11:45:00,167.11,167.24,167.09,167.22,83356
2018/03/20,11:46:00,167.22,167.23,167.13,167.14,29529
2018/03/20,11:47:00,167.14,167.20,167.12,167.13,49623
2018/03/20,11:48:00,167.13,167.16,166.98,167.02,110068
2018/03/20,11:49:00,167.01,167.02,166.82,166.86,124418
2018/03/20,11:50:00,166.87,166.91,166.82,166.85,79935
2018/03/20,11:51:00,166.86,166.90,166.82,166.82,61996
2018/03/20,11:52:00,166.82,166.87,166.72,166.83,816454
2018/03/20,11:53:00,166.84,166.87,166.61,166.64,134090
2018/03/20,11:54:00,166.64,166.75,166.64,166.65,217289
2018/03/20,11:55:00,166.65,166.77,166.65,166.75,149972
2018/03/20,11:56:00,166.75,166.78,166.70,166.77,36247
2018/03/20,11:57:00,166.77,166.90,166.77,166.86,58342
2018/03/20,11:58:00,166.86,166.89,166.83,166.86,16202
2018/03/20,11:59:00,166.86,166.91,166.84,166.91,27990
2018/03/20,12:00:00,166.91,167.03,166.85,166.99,176406
2018/03/20,12:01:00,166.99,167.04,166.95,166.97,50585
2018/03/20,12:02:00,166.95,166.98,166.88,166.92,31726
2018/03/20,12:03:00,166.91,166.93,166.84,166.90,29491
2018/03/20,12:04:00,166.90,167.01,166.89,167.01,56875
2018/03/20,12:05:00,167.00,167.13,166.99,167.06,124358
2018/03/20,12:06:00,167.06,167.09,167.03,167.04,43311
2018/03/20,12:07:00,167.03,167.10,167.01,167.08,48986
2018/03/20,12:08:00,167.08,167.11,167.04,167.08,50803
2018/03/20,12:09:00,167.08,167.08,166.96,167.05,38686
2018/03/20,12:10:00,167.05,167.06,166.95,166.96,52310
2018/03/20,12:11:00,166.96,166.98,166.95,166.98,9392
2018/03/20,12:12:00,166.95,167.05,166.95,167.02,9141
2018/03/20,12:13:00,167.01,167.25,167.00,167.21,155116
2018/03/20,12:14:00,167.22,167.30,167.19,167.28,63928
2018/03/20,12:15:00,167.27,167.32,167.24,167.26,28434
2018/03/20,12:16:00,167.26,167.31,167.22,167.30,29450
2018/03/20,12:17:00,167.30,167.30,167.23,167.23,58169
2018/03/20,12:18:00,167.23,167.27,167.23,167.24,28360
2018/03/20,12:19:00,167.25,167.28,167.23,167.24,44683
2018/03/20,12:20:00,167.24,167.27,167.21,167.27,44806
2018/03/20,12:21:00,167.26,167.41,167.24,167.40,139736
2018/03/20,12:22:00,167.40,167.43,167.37,167.43,58545
2018/03/20,12:23:00,167.43,167.47,167.36,167.37,25834
2018/03/20,12:24:00,167.37,167.44,167.37,167.41,16067
2018/03/20,12:25:00,167.42,167.50,167.37,167.50,21933
2018/03/20,12:26:00,167.49,167.68,167.48,167.67,114900
2018/03/20,12:27:00,167.67,167.72,167.65,167.67,42970
2018/03/20,12:28:00,167.67,167.69,167.62,167.62,50162
2018/03/20,12:29:00,167.63,167.68,167.63,167.65,32781
2018/03/20,12:30:00,167.65,167.68,167.61,167.62,74804
2018/03/20,12:31:00,167.61,167.69,167.58,167.68,39294
2018/03/20,12:32:00,167.68,167.78,167.66,167.76,47531
2018/03/20,12:33:00,167.77,167.83,167.75,167.75,62608
2018/03/20,12:34:00,167.75,167.83,167.75,167.82,290295
2018/03/20,12:35:00,167.80,167.80,167.69,167.73,71370
2018/03/20,12:36:00,167.73,167.73,167.67,167.71,15541
2018/03/20,12:37:00,167.71,167.74,167.64,167.67,144446
2018/03/20,12:38:00,167.66,167.70,167.65,167.65,22716
2018/03/20,12:39:00,167.65,167.68,167.60,167.60,47202
2018/03/20,12:40:00,167.60,167.60,167.48,167.48,109877
2018/03/20,12:41:00,167.49,167.55,167.47,167.55,32769
2018/03/20,12:42:00,167.55,167.59,167.53,167.59,23706
2018/03/20,12:43:00,167.60,167.64,167.57,167.62,84156
2018/03/20,12:44:00,167.62,167.64,167.57,167.58,9653
2018/03/20,12:45:00,167.58,167.61,167.50,167.53,28356
2018/03/20,12:46:00,167.53,167.53,167.49,167.50,257299
2018/03/20,12:47:00,167.50,167.51,167.39,167.40,33935
2018/03/20,12:48:00,167.41,167.47,167.39,167.47,316666
2018/03/20,12:49:00,167.48,167.53,167.48,167.49,32529
2018/03/20,12:50:00,167.49,167.53,167.46,167.49,147223
2018/03/20,12:51:00,167.49,167.52,167.48,167.50,7683
2018/03/20,12:52:00,167.49,167.52,167.45,167.49,20653
2018/03/20,12:53:00,167.49,167.53,167.46,167.46,10944
2018/03/20,12:54:00,167.47,167.47,167.34,167.35,19254
2018/03/20,12:55:00,167.35,167.42,167.35,167.42,33856
2018/03/20,12:56:00,167.42,167.47,167.37,167.39,83368
2018/03/20,12:57:00,167.39,167.39,167.32,167.33,13600
2018/03/20,12:58:00,167.32,167.43,167.32,167.42,35314
2018/03/20,12:59:00,167.42,167.42,167.32,167.37,27793
2018/03/20,13:00:00,167.37,167.41,167.37,167.41,17052
2018/03/20,13:01:00,167.41,167.42,167.37,167.41,8523
2018/03/20,13:02:00,167.42,167.49,167.42,167.49,57139
2018/03/20,13:03:00,167.49,167.50,167.46,167.48,44538
2018/03/20,13:04:00,167.48,167.50,167.45,167.49,59256
2018/03/20,13:05:00,167.49,167.50,167.43,167.43,17168
2018/03/20,13:06:00,167.44,167.49,167.44,167.46,10482
2018/03/20,13:07:00,167.45,167.45,167.37,167.42,16716
2018/03/20,13:08:00,167.41,167.41,167.35,167.39,25285
2018/03/20,13:09:00,167.39,167.39,167.32,167.36,27692
2018/03/20,13:10:00,167.35,167.36,167.29,167.29,103461
2018/03/20,13:11:00,167.29,167.38,167.28,167.36,90522
2018/03/20,13:12:00,167.34,167.36,167.28,167.28,48324
2018/03/20,13:13:00,167.29,167.29,167.16,167.19,77447
2018/03/20,13:14:00,167.19,167.25,167.19,167.24,69380
2018/03/20,13:15:00,167.23,167.23,167.15,167.16,69724
2018/03/20,13:16:00,167.16,167.17,167.13,167.16,85186
2018/03/20,13:17:00,167.16,167.21,167.16,167.19,48575
2018/03/20,13:18:00,167.18,167.21,167.16,167.19,31477
2018/03/20,13:19:00,167.19,167.19,167.11,167.12,51296
2018/03/20,13:20:00,167.12,167.17,167.12,167.14,21919
2018/03/20,13:21:00,167.14,167.14,167.05,167.07,74593
2018/03/20,13:22:00,167.07,167.17,167.07,167.16,44763
2018/03/20,13:23:00,167.16,167.22,167.13,167.15,28561
2018/03/20,13:24:00,167.14,167.19,167.14,167.18,46163
2018/03/20,13:25:00,167.18,167.20,167.16,167.18,23297
2018/03/20,13:26:00,167.18,167.20,167.15,167.19,44181
2018/03/20,13:27:00,167.19,167.22,167.17,167.22,52457
2018/03/20,13:28:00,167.22,167.23,167.20,167.22,40902
2018/03/20,13:29:00,167.22,167.22,167.13,167.14,15289
2018/03/20,13:30:00,167.14,167.16,167.10,167.14,59830
2018/03/20,13:31:00,167.14,167.14,167.04,167.09,45987
2018/03/20,13:32:00,167.09,167.18,167.09,167.14,33350
2018/03/20,13:33:00,167.14,167.19,167.05,167.06,41503
2018/03/20,13:34:00,167.07,167.10,166.97,166.98,123817
2018/03/20,13:35:00,166.98,167.01,166.93,166.95,46278
2018/03/20,13:36:00,166.95,166.96,166.91,166.95,24849
2018/03/20,13:37:00,166.95,167.01,166.93,166.97,32853
2018/03/20,13:38:00,166.97,167.01,166.97,167.00,8119
2018/03/20,13:39:00,167.00,167.02,166.95,166.97,18497
2018/03/20,13:40:00,166.96,167.00,166.95,167.00,45953
2018/03/20,13:41:00,167.00,167.04,166.95,166.98,50766
2018/03/20,13:42:00,166.98,167.00,166.94,167.00,18065
2018/03/20,13:43:00,167.00,167.05,167.00,167.00,11609
2018/03/20,13:44:00,167.00,167.09,166.99,167.06,30908
2018/03/20,13:45:00,167.06,167.07,166.99,167.01,128344
2018/03/20,13:46:00,167.02,167.04,166.94,166.95,42755
2018/03/20,13:47:00,166.94,166.96,166.88,166.91,40347
2018/03/20,13:48:00,166.91,166.98,166.91,166.95,59810
2018/03/20,13:49:00,166.96,167.04,166.96,167.01,31787
2018/03/20,13:50:00,167.01,167.12,166.99,167.10,32414
2018/03/20,13:51:00,167.10,167.19,167.09,167.18,33317
2018/03/20,13:52:00,167.17,167.18,167.12,167.14,20566
2018/03/20,13:53:00,167.14,167.19,167.13,167.15,25699
2018/03/20,13:54:00,167.16,167.19,167.13,167.14,18205
2018/03/20,13:55:00,167.14,167.21,167.14,167.17,16118
2018/03/20,13:56:00,167.17,167.24,167.17,167.20,18159
2018/03/20,13:57:00,167.20,167.20,167.15,167.16,27583
2018/03/20,13:58:00,167.16,167.16,167.06,167.12,70037
2018/03/20,13:59:00,167.12,167.12,167.02,167.04,88906
2018/03/20,14:00:00,167.03,167.07,166.99,166.99,31677
2018/03/20,14:01:00,167.00,167.01,166.88,166.95,64759
2018/03/20,14:02:00,166.95,167.02,166.89,167.02,76406
2018/03/20,14:03:00,167.02,167.08,167.01,167.06,14590
2018/03/20,14:04:00,167.06,167.26,167.06,167.24,138927
2018/03/20,14:05:00,167.24,167.28,167.20,167.28,34441
2018/03/20,14:06:00,167.28,167.34,167.28,167.34,102832
2018/03/20,14:07:00,167.34,167.40,167.32,167.36,107794
2018/03/20,14:08:00,167.35,167.35,167.27,167.28,17155
2018/03/20,14:09:00,167.28,167.31,167.27,167.31,19210
2018/03/20,14:10:00,167.29,167.30,167.22,167.25,22357
2018/03/20,14:11:00,167.25,167.30,167.24,167.26,28384
2018/03/20,14:12:00,167.27,167.36,167.27,167.30,20938
2018/03/20,14:13:00,167.28,167.30,167.24,167.26,19690
2018/03/20,14:14:00,167.26,167.27,167.23,167.26,12468
2018/03/20,14:15:00,167.29,167.32,167.23,167.29,22013
2018/03/20,14:16:00,167.30,167.36,167.28,167.36,18532
2018/03/20,14:17:00,167.35,167.38,167.32,167.38,49225
2018/03/20,14:18:00,167.38,167.43,167.38,167.41,40029
2018/03/20,14:19:00,167.41,167.41,167.34,167.36,11202
2018/03/20,14:20:00,167.36,167.44,167.36,167.42,27613
2018/03/20,14:21:00,167.42,167.48,167.42,167.44,34495
2018/03/20,14:22:00,167.44,167.45,167.39,167.40,16872
2018/03/20,14:23:00,167.41,167.54,167.39,167.52,63283
2018/03/20,14:24:00,167.52,167.52,167.43,167.46,41997
2018/03/20,14:25:00,167.45,167.45,167.39,167.40,28524
2018/03/20,14:26:00,167.40,167.43,167.39,167.41,17789
2018/03/20,14:27:00,167.40,167.45,167.40,167.45,34356
2018/03/20,14:28:00,167.45,167.46,167.42,167.46,25160
2018/03/20,14:29:00,167.46,167.50,167.45,167.49,24194
2018/03/20,14:30:00,167.49,167.57,167.49,167.55,55668
2018/03/20,14:31:00,167.54,167.58,167.54,167.57,20165
2018/03/20,14:32:00,167.57,167.64,167.56,167.60,44997
2018/03/20,14:33:00,167.59,167.60,167.56,167.56,23844
2018/03/20,14:34:00,167.55,167.57,167.50,167.51,33158
2018/03/20,14:35:00,167.51,167.54,167.50,167.52,20615
2018/03/20,14:36:00,167.52,167.60,167.52,167.56,48823
2018/03/20,14:37:00,167.57,167.58,167.54,167.55,44167
2018/03/20,14:38:00,167.55,167.57,167.50,167.54,32427
2018/03/20,14:39:00,167.55,167.56,167.48,167.49,27398
2018/03/20,14:40:00,167.49,167.59,167.49,167.57,66946
2018/03/20,14:41:00,167.57,167.61,167.50,167.58,39604
2018/03/20,14:42:00,167.58,167.60,167.57,167.57,31085
2018/03/20,14:43:00,167.57,167.61,167.53,167.59,67377
2018/03/20,14:44:00,167.59,167.61,167.56,167.60,49608
2018/03/20,14:45:00,167.60,167.65,167.54,167.63,125314
2018/03/20,14:46:00,167.62,167.69,167.59,167.59,83396
2018/03/20,14:47:00,167.59,167.61,167.53,167.53,109523
2018/03/20,14:48:00,167.53,167.59,167.52,167.58,77924
2018/03/20,14:49:00,167.58,167.62,167.57,167.58,28886
2018/03/20,14:50:00,167.58,167.61,167.56,167.61,26940
2018/03/20,14:51:00,167.61,167.73,167.61,167.73,64965
2018/03/20,14:52:00,167.73,167.73,167.64,167.66,31046
2018/03/20,14:53:00,167.66,167.67,167.60,167.61,16248
2018/03/20,14:54:00,167.60,167.71,167.60,167.70,30779
2018/03/20,14:55:00,167.72,167.73,167.65,167.67,22929
2018/03/20,14:56:00,167.68,167.77,167.67,167.77,18278
2018/03/20,14:57:00,167.76,167.77,167.72,167.72,37526
2018/03/20,14:58:00,167.72,167.76,167.69,167.72,26222
2018/03/20,14:59:00,167.73,167.73,167.58,167.64,171887
2018/03/20,15:00:00,167.67,167.73,167.66,167.73,44967
2018/03/20,15:01:00,167.73,167.81,167.72,167.80,64467
2018/03/20,15:02:00,167.81,167.83,167.77,167.78,55357
2018/03/20,15:03:00,167.78,167.86,167.77,167.86,101997
2018/03/20,15:04:00,167.86,167.91,167.85,167.88,89979
2018/03/20,15:05:00,167.88,167.90,167.84,167.86,110900
2018/03/20,15:06:00,167.86,167.96,167.86,167.96,118932
2018/03/20,15:07:00,167.95,168.04,167.95,168.03,167048
2018/03/20,15:08:00,168.03,168.04,167.95,167.96,99974
2018/03/20,15:09:00,167.96,168.00,167.93,167.93,47468
2018/03/20,15:10:00,167.94,167.98,167.92,167.97,16811
2018/03/20,15:11:00,167.97,168.00,167.91,167.91,52188
2018/03/20,15:12:00,167.92,167.92,167.85,167.89,56297
2018/03/20,15:13:00,167.88,167.95,167.86,167.94,43144
2018/03/20,15:14:00,167.95,167.99,167.92,167.92,26858
2018/03/20,15:15:00,167.93,168.03,167.92,167.99,121475
2018/03/20,15:16:00,167.99,168.00,167.89,167.92,63845
2018/03/20,15:17:00,167.92,168.00,167.92,167.93,72254
2018/03/20,15:18:00,167.93,167.96,167.87,167.95,80856
2018/03/20,15:19:00,167.95,167.97,167.91,167.95,55389
2018/03/20,15:20:00,167.95,167.95,167.87,167.87,62573
2018/03/20,15:21:00,167.87,167.92,167.87,167.90,33481
2018/03/20,15:22:00,167.89,167.92,167.83,167.87,29056
2018/03/20,15:23:00,167.86,167.92,167.85,167.91,43179
2018/03/20,15:24:00,167.90,167.90,167.87,167.89,21767
2018/03/20,15:25:00,167.89,167.89,167.84,167.84,18951
2018/03/20,15:26:00,167.85,167.85,167.79,167.81,53992
2018/03/20,15:27:00,167.81,167.82,167.77,167.77,50407
2018/03/20,15:28:00,167.78,167.79,167.75,167.76,66294
2018/03/20,15:29:00,167.76,167.78,167.75,167.78,31069
2018/03/20,15:30:00,167.78,167.81,167.76,167.76,45507
2018/03/20,15:31:00,167.76,167.83,167.75,167.78,51212
2018/03/20,15:32:00,167.78,167.79,167.73,167.73,63284
2018/03/20,15:33:00,167.72,167.81,167.72,167.78,53987
2018/03/20,15:34:00,167.78,167.78,167.71,167.77,78406
2018/03/20,15:35:00,167.79,167.82,167.77,167.82,19229
2018/03/20,15:36:00,167.81,167.85,167.80,167.80,35638
2018/03/20,15:37:00,167.79,167.86,167.78,167.84,28448
2018/03/20,15:38:00,167.84,167.85,167.79,167.82,12388
2018/03/20,15:39:00,167.82,167.82,167.61,167.66,235117
2018/03/20,15:40:00,167.66,167.67,167.58,167.62,151996
2018/03/20,15:41:00,167.61,167.70,167.61,167.68,57791
2018/03/20,15:42:00,167.68,167.69,167.62,167.64,49211
2018/03/20,15:43:00,167.65,167.66,167.61,167.61,247884
2018/03/20,15:44:00,167.61,167.64,167.57,167.61,133359
2018/03/20,15:45:00,167.60,167.61,167.54,167.55,122045
2018/03/20,15:46:00,167.54,167.57,167.52,167.57,162565
2018/03/20,15:47:00,167.56,167.59,167.55,167.58,71662
2018/03/20,15:48:00,167.58,167.58,167.50,167.56,98372
2018/03/20,15:49:00,167.55,167.60,167.53,167.59,59885
2018/03/20,15:50:00,167.58,167.62,167.55,167.56,57840
2018/03/20,15:51:00,167.55,167.65,167.46,167.62,285551
2018/03/20,15:52:00,167.63,167.63,167.55,167.59,97896
2018/03/20,15:53:00,167.59,167.60,167.55,167.60,63445
2018/03/20,15:54:00,167.60,167.63,167.55,167.55,111048
2018/03/20,15:55:00,167.55,167.60,167.53,167.58,131709
2018/03/20,15:56:00,167.58,167.58,167.54,167.56,249122
2018/03/20,15:57:00,167.56,167.62,167.56,167.60,326598
2018/03/20,15:58:00,167.59,167.65,167.59,167.65,132386
2018/03/20,15:59:00,167.64,167.69,167.62,167.68,201691
2018/03/20,16:00:00,167.68,167.69,167.56,167.65,1272629
2018/03/21,09:31:00,167.23,167.25,167.07,167.17,174375
2018/03/21,09:32:00,167.17,167.38,167.17,167.33,141659
2018/03/21,09:33:00,167.33,167.40,167.24,167.32,92537
2018/03/21,09:34:00,167.32,167.39,167.20,167.27,119158
2018/03/21,09:35:00,167.28,167.36,167.24,167.36,65268
2018/03/21,09:36:00,167.35,167.35,167.08,167.10,147798
2018/03/21,09:37:00,167.10,167.20,167.03,167.13,119222
2018/03/21,09:38:00,167.14,167.27,167.13,167.22,32093
2018/03/21,09:39:00,167.22,167.28,167.16,167.28,66636
2018/03/21,09:40:00,167.28,167.29,167.15,167.17,45899
2018/03/21,09:41:00,167.18,167.18,167.02,167.05,116761
2018/03/21,09:42:00,167.05,167.22,167.04,167.21,94461
2018/03/21,09:43:00,167.21,167.27,167.20,167.22,29527
2018/03/21,09:44:00,167.22,167.27,167.16,167.21,59676
2018/03/21,09:45:00,167.21,167.30,167.16,167.25,43899
2018/03/21,09:46:00,167.25,167.37,167.25,167.34,98133
2018/03/21,09:47:00,167.36,167.47,167.32,167.42,104081
2018/03/21,09:48:00,167.42,167.43,167.35,167.37,34338
2018/03/21,09:49:00,167.36,167.38,167.32,167.37,35451
2018/03/21,09:50:00,167.37,167.43,167.23,167.29,246887
2018/03/21,09:51:00,167.28,167.33,167.24,167.25,73744
2018/03/21,09:52:00,167.25,167.32,167.25,167.31,65070
2018/03/21,09:53:00,167.31,167.41,167.27,167.40,54243
2018/03/21,09:54:00,167.39,167.50,167.39,167.47,168857
2018/03/21,09:55:00,167.46,167.50,167.40,167.47,23169
2018/03/21,09:56:00,167.47,167.58,167.36,167.55,204453
2018/03/21,09:57:00,167.56,167.58,167.45,167.49,215517
2018/03/21,09:58:00,167.48,167.48,167.41,167.46,41011
2018/03/21,09:59:00,167.46,167.51,167.40,167.40,72274
2018/03/21,10:00:00,167.40,167.49,167.38,167.41,38927
2018/03/21,10:01:00,167.42,167.57,167.41,167.53,86748
2018/03/21,10:02:00,167.53,167.62,167.52,167.61,48796
2018/03/21,10:03:00,167.62,167.70,167.58,167.67,59243
2018/03/21,10:04:00,167.70,167.71,167.64,167.67,56558
2018/03/21,10:05:00,167.66,167.75,167.66,167.72,140432
2018/03/21,10:06:00,167.73,167.73,167.61,167.64,147833
2018/03/21,10:07:00,167.64,167.66,167.57,167.60,84891
2018/03/21,10:08:00,167.60,167.61,167.49,167.50,84053
2018/03/21,10:09:00,167.50,167.76,167.50,167.75,39914
2018/03/21,10:10:00,167.75,167.84,167.71,167.83,81690
2018/03/21,10:11:00,167.83,167.94,167.82,167.94,78256
2018/03/21,10:12:00,167.94,167.97,167.86,167.89,138664
2018/03/21,10:13:00,167.89,167.99,167.89,167.93,131738
2018/03/21,10:14:00,167.92,167.93,167.84,167.86,24879
2018/03/21,10:15:00,167.87,167.93,167.86,167.87,24978
2018/03/21,10:16:00,167.88,167.90,167.87,167.89,74453
2018/03/21,10:17:00,167.90,167.91,167.87,167.88,92226
2018/03/21,10:18:00,167.89,167.90,167.80,167.82,53388
2018/03/21,10:19:00,167.82,167.89,167.82,167.82,50107
2018/03/21,10:20:00,167.81,167.83,167.74,167.75,53909
2018/03/21,10:21:00,167.76,167.82,167.75,167.80,59939
2018/03/21,10:22:00,167.81,167.83,167.70,167.71,43631
2018/03/21,10:23:00,167.71,167.71,167.65,167.67,706898
2018/03/21,10:24:00,167.67,167.71,167.66,167.66,70220
2018/03/21,10:25:00,167.67,167.70,167.52,167.60,155291
2018/03/21,10:26:00,167.61,167.61,167.55,167.57,483394
2018/03/21,10:27:00,167.56,167.60,167.55,167.60,450515
2018/03/21,10:28:00,167.61,167.65,167.60,167.65,67322
2018/03/21,10:29:00,167.63,167.64,167.55,167.58,27056
2018/03/21,10:30:00,167.58,167.59,167.53,167.56,62247
2018/03/21,10:31:00,167.56,167.56,167.40,167.44,476492
2018/03/21,10:32:00,167.45,167.50,167.45,167.47,23861
2018/03/21,10:33:00,167.47,167.55,167.46,167.55,18248
2018/03/21,10:34:00,167.54,167.60,167.51,167.60,27359
2018/03/21,10:35:00,167.60,167.62,167.42,167.46,124498
2018/03/21,10:36:00,167.46,167.55,167.32,167.50,226432
2018/03/21,10:37:00,167.50,167.54,167.45,167.46,56645
2018/03/21,10:38:00,167.46,167.54,167.46,167.54,17268
2018/03/21,10:39:00,167.54,167.56,167.48,167.49,72740
2018/03/21,10:40:00,167.49,167.59,167.45,167.58,66433
2018/03/21,10:41:00,167.58,167.61,167.55,167.61,37274
2018/03/21,10:42:00,167.61,167.67,167.60,167.64,59235
2018/03/21,10:43:00,167.64,167.68,167.57,167.57,50159
2018/03/21,10:44:00,167.58,167.61,167.51,167.53,59568
2018/03/21,10:45:00,167.53,167.66,167.53,167.66,78702
2018/03/21,10:46:00,167.66,167.70,167.60,167.69,45772
2018/03/21,10:47:00,167.69,167.75,167.68,167.72,137031
2018/03/21,10:48:00,167.74,167.74,167.68,167.68,35763
2018/03/21,10:49:00,167.68,167.72,167.65,167.65,27814
2018/03/21,10:50:00,167.65,167.65,167.55,167.58,54013
2018/03/21,10:51:00,167.58,167.70,167.58,167.67,76428
2018/03/21,10:52:00,167.67,167.67,167.60,167.65,34754
2018/03/21,10:53:00,167.64,167.69,167.62,167.64,28836
2018/03/21,10:54:00,167.64,167.65,167.61,167.61,26284
2018/03/21,10:55:00,167.61,167.61,167.54,167.56,32255
2018/03/21,10:56:00,167.55,167.61,167.54,167.58,458603
2018/03/21,10:57:00,167.57,167.57,167.47,167.48,79500
2018/03/21,10:58:00,167.47,167.59,167.43,167.59,52700
2018/03/21,10:59:00,167.57,167.58,167.46,167.54,177245
2018/03/21,11:00:00,167.54,167.54,167.43,167.45,41207
2018/03/21,11:01:00,167.45,167.52,167.45,167.51,21913
2018/03/21,11:02:00,167.48,167.51,167.46,167.50,9791
2018/03/21,11:03:00,167.51,167.53,167.47,167.47,38453
2018/03/21,11:04:00,167.48,167.52,167.46,167.49,19890
2018/03/21,11:05:00,167.49,167.49,167.35,167.36,64293
2018/03/21,11:06:00,167.36,167.39,167.35,167.37,32040
2018/03/21,11:07:00,167.39,167.44,167.36,167.43,23598
2018/03/21,11:08:00,167.44,167.47,167.42,167.44,57188
2018/03/21,11:09:00,167.44,167.52,167.44,167.51,26941
2018/03/21,11:10:00,167.52,167.53,167.49,167.49,42399
2018/03/21,11:11:00,167.49,167.54,167.44,167.54,21505
2018/03/21,11:12:00,167.54,167.56,167.53,167.55,10254
2018/03/21,11:13:00,167.54,167.55,167.47,167.47,14343
2018/03/21,11:14:00,167.47,167.50,167.45,167.50,25646
2018/03/21,11:15:00,167.52,167.53,167.49,167.53,257919
2018/03/21,11:16:00,167.53,167.66,167.53,167.66,69646
2018/03/21,11:17:00,167.66,167.68,167.64,167.64,37715
2018/03/21,11:18:00,167.64,167.69,167.64,167.67,20538
2018/03/21,11:19:00,167.67,167.71,167.66,167.69,22514
2018/03/21,11:20:00,167.69,167.71,167.64,167.66,14335
2018/03/21,11:21:00,167.66,167.71,167.65,167.66,25458
2018/03/21,11:22:00,167.67,167.69,167.64,167.66,19812
2018/03/21,11:23:00,167.66,167.70,167.66,167.67,32361
2018/03/21,11:24:00,167.68,167.68,167.64,167.65,21197
2018/03/21,11:25:00,167.66,167.79,167.66,167.74,73197
2018/03/21,11:26:00,167.73,167.76,167.69,167.71,24498
2018/03/21,11:27:00,167.70,167.74,167.69,167.69,13137
2018/03/21,11:28:00,167.69,167.69,167.66,167.67,10306
2018/03/21,11:29:00,167.67,167.70,167.67,167.68,9161
2018/03/21,11:30:00,167.68,167.70,167.65,167.70,9879
2018/03/21,11:31:00,167.69,167.75,167.67,167.72,29521
2018/03/21,11:32:00,167.72,167.74,167.68,167.73,20569
2018/03/21,11:33:00,167.73,167.73,167.71,167.73,18507
2018/03/21,11:34:00,167.74,167.77,167.74,167.75,20813
2018/03/21,11:35:00,167.75,167.79,167.74,167.76,21692
2018/03/21,11:36:00,167.76,167.76,167.67,167.68,32634
2018/03/21,11:37:00,167.68,167.72,167.68,167.71,23584
2018/03/21,11:38:00,167.72,167.76,167.69,167.75,440446
2018/03/21,11:39:00,167.74,167.76,167.71,167.75,164893
2018/03/21,11:40:00,167.75,167.82,167.73,167.81,31760
2018/03/21,11:41:00,167.82,167.83,167.78,167.78,58189
2018/03/21,11:42:00,167.77,167.81,167.76,167.76,5348
2018/03/21,11:43:00,167.77,167.78,167.72,167.76,139596
2018/03/21,11:44:00,167.76,167.82,167.76,167.80,13102
2018/03/21,11:45:00,167.81,167.81,167.73,167.75,59241
2018/03/21,11:46:00,167.75,167.79,167.74,167.78,12845
2018/03/21,11:47:00,167.78,167.79,167.76,167.79,5549
2018/03/21,11:48:00,167.79,167.79,167.74,167.74,16616
2018/03/21,11:49:00,167.74,167.78,167.73,167.78,83562
2018/03/21,11:50:00,167.77,167.85,167.77,167.84,39199
2018/03/21,11:51:00,167.84,167.92,167.84,167.88,82507
2018/03/21,11:52:00,167.89,168.01,167.86,167.97,95689
2018/03/21,11:53:00,167.96,168.01,167.94,168.00,67099
2018/03/21,11:54:00,168.00,168.07,167.99,168.07,84566
2018/03/21,11:55:00,168.07,168.15,168.07,168.10,479474
2018/03/21,11:56:00,168.10,168.22,168.09,168.20,100211
2018/03/21,11:57:00,168.19,168.19,168.10,168.11,58358
2018/03/21,11:58:00,168.11,168.11,168.06,168.06,47490
2018/03/21,11:59:00,168.06,168.06,168.03,168.04,32473
2018/03/21,12:00:00,168.04,168.06,168.00,168.04,32607
2018/03/21,12:01:00,168.03,168.06,167.97,167.97,39711
2018/03/21,12:02:00,167.98,168.00,167.93,167.96,38235
2018/03/21,12:03:00,167.96,168.02,167.96,168.00,34790
2018/03/21,12:04:00,167.99,168.00,167.96,168.00,36295
2018/03/21,12:05:00,168.01,168.02,167.97,168.00,17168
2018/03/21,12:06:00,167.99,168.02,167.95,167.97,39131
2018/03/21,12:07:00,167.97,167.98,167.93,167.96,60094
2018/03/21,12:08:00,167.96,168.00,167.96,168.00,13212
2018/03/21,12:09:00,168.01,168.06,168.01,168.05,53970
2018/03/21,12:10:00,168.05,168.07,168.02,168.03,57966
2018/03/21,12:11:00,168.03,168.09,168.03,168.06,21591
2018/03/21,12:12:00,168.06,168.06,167.95,167.95,23667
2018/03/21,12:13:00,167.95,168.00,167.95,167.98,13867
2018/03/21,12:14:00,167.96,167.98,167.94,167.97,158823
2018/03/21,12:15:00,167.96,168.00,167.91,167.94,28297
2018/03/21,12:16:00,167.94,168.00,167.93,167.99,19922
2018/03/21,12:17:00,167.99,168.02,167.98,167.98,36485
2018/03/21,12:18:00,167.98,167.99,167.94,167.95,22305
2018/03/21,12:19:00,167.95,168.01,167.95,168.00,10113
2018/03/21,12:20:00,168.01,168.07,168.01,168.07,37539
2018/03/21,12:21:00,168.07,168.08,168.03,168.06,20723
2018/03/21,12:22:00,168.06,168.06,168.03,168.04,27394
2018/03/21,12:23:00,168.04,168.08,168.01,168.02,24052
2018/03/21,12:24:00,168.02,168.08,168.00,168.05,21804
2018/03/21,12:25:00,168.05,168.06,168.02,168.06,15784
2018/03/21,12:26:00,168.06,168.06,168.03,168.05,12871
2018/03/21,12:27:00,168.05,168.05,168.02,168.02,16179
2018/03/21,12:28:00,168.02,168.04,168.00,168.04,16522
2018/03/21,12:29:00,168.04,168.05,168.01,168.02,4657
2018/03/21,12:30:00,168.02,168.06,168.00,168.04,16694
2018/03/21,12:31:00,168.05,168.06,168.03,168.04,7807
2018/03/21,12:32:00,168.03,168.05,168.01,168.01,5398
2018/03/21,12:33:00,168.01,168.06,168.01,168.03,11712
2018/03/21,12:34:00,168.04,168.05,168.02,168.03,7900
2018/03/21,12:35:00,168.03,168.05,168.02,168.03,11138
2018/03/21,12:36:00,168.03,168.05,168.03,168.04,3356
2018/03/21,12:37:00,168.04,168.04,168.02,168.02,2123
2018/03/21,12:38:00,168.02,168.04,168.01,168.01,154946
2018/03/21,12:39:00,168.01,168.03,168.00,168.02,10182
2018/03/21,12:40:00,168.03,168.07,168.03,168.07,12785
2018/03/21,12:41:00,168.07,168.13,168.07,168.13,71187
2018/03/21,12:42:00,168.13,168.17,168.12,168.16,31672
2018/03/21,12:43:00,168.14,168.17,168.12,168.12,6780
2018/03/21,12:44:00,168.11,168.13,168.09,168.11,14788
2018/03/21,12:45:00,168.10,168.13,168.10,168.11,22132
2018/03/21,12:46:00,168.12,168.17,168.10,168.11,8972
2018/03/21,12:47:00,168.10,168.10,168.01,168.05,9519
2018/03/21,12:48:00,168.05,168.06,168.03,168.04,19250
2018/03/21,12:49:00,168.05,168.08,168.04,168.08,29904
2018/03/21,12:50:00,168.09,168.11,168.09,168.09,21173
2018/03/21,12:51:00,168.09,168.17,168.08,168.16,18392
2018/03/21,12:52:00,168.17,168.20,168.16,168.18,19727
2018/03/21,12:53:00,168.17,168.17,168.12,168.15,27153
2018/03/21,12:54:00,168.15,168.16,168.14,168.14,11429
2018/03/21,12:55:00,168.14,168.19,168.14,168.16,17276
2018/03/21,12:56:00,168.17,168.18,168.15,168.17,6891
2018/03/21,12:57:00,168.18,168.19,168.16,168.18,7443
2018/03/21,12:58:00,168.19,168.24,168.19,168.21,49128
2018/03/21,12:59:00,168.21,168.21,168.16,168.16,22108
2018/03/21,13:00:00,168.16,168.21,168.16,168.20,16685
2018/03/21,13:01:00,168.21,168.24,168.21,168.23,21045
2018/03/21,13:02:00,168.23,168.23,168.16,168.16,39678
2018/03/21,13:03:00,168.17,168.18,168.13,168.13,8381
2018/03/21,13:04:00,168.12,168.17,168.12,168.12,221436
2018/03/21,13:05:00,168.12,168.12,168.09,168.11,19941
2018/03/21,13:06:00,168.11,168.14,168.04,168.04,33210
2018/03/21,13:07:00,168.04,168.09,168.01,168.03,473201
2018/03/21,13:08:00,168.03,168.04,168.00,168.02,24231
2018/03/21,13:09:00,168.03,168.05,167.95,167.97,43360
2018/03/21,13:10:00,167.97,167.97,167.92,167.94,50510
2018/03/21,13:11:00,167.94,167.94,167.89,167.91,70466
2018/03/21,13:12:00,167.91,167.91,167.84,167.87,58892
2018/03/21,13:13:00,167.87,167.93,167.87,167.92,23350
2018/03/21,13:14:00,167.91,167.95,167.90,167.90,11748
2018/03/21,13:15:00,167.90,167.91,167.89,167.89,6328
2018/03/21,13:16:00,167.89,167.92,167.88,167.91,15707
2018/03/21,13:17:00,167.91,167.91,167.87,167.88,17341
2018/03/21,13:18:00,167.87,167.90,167.80,167.82,76662
2018/03/21,13:19:00,167.82,167.88,167.81,167.84,34598
2018/03/21,13:20:00,167.83,167.88,167.81,167.85,68177
2018/03/21,13:21:00,167.84,167.90,167.83,167.90,27268
2018/03/21,13:22:00,167.90,167.91,167.84,167.86,26966
2018/03/21,13:23:00,167.86,167.89,167.85,167.89,10325
2018/03/21,13:24:00,167.89,167.89,167.82,167.87,12236
2018/03/21,13:25:00,167.88,167.89,167.86,167.88,145444
2018/03/21,13:26:00,167.88,167.93,167.88,167.92,38225
2018/03/21,13:27:00,167.93,167.97,167.91,167.96,100479
2018/03/21,13:28:00,167.96,167.96,167.93,167.94,33704
2018/03/21,13:29:00,167.95,167.96,167.93,167.93,9001
2018/03/21,13:30:00,167.93,167.95,167.92,167.94,7805
2018/03/21,13:31:00,167.94,167.95,167.90,167.93,16191
2018/03/21,13:32:00,167.93,167.94,167.91,167.94,8845
2018/03/21,13:33:00,167.93,167.95,167.89,167.91,11276
2018/03/21,13:34:00,167.91,167.94,167.89,167.89,14821
2018/03/21,13:35:00,167.90,167.91,167.88,167.88,38496
2018/03/21,13:36:00,167.88,167.91,167.87,167.88,14148
2018/03/21,13:37:00,167.87,167.91,167.86,167.90,14321
2018/03/21,13:38:00,167.90,167.95,167.87,167.87,36055
2018/03/21,13:39:00,167.88,167.90,167.76,167.78,51884
2018/03/21,13:40:00,167.78,167.80,167.72,167.72,33990
2018/03/21,13:41:00,167.73,167.77,167.72,167.76,16899
2018/03/21,13:42:00,167.78,167.78,167.75,167.76,13114
2018/03/21,13:43:00,167.76,167.84,167.76,167.82,15200
2018/03/21,13:44:00,167.81,167.82,167.78,167.81,54502
2018/03/21,13:45:00,167.83,167.86,167.75,167.78,61661
2018/03/21,13:46:00,167.79,167.85,167.79,167.85,17374
2018/03/21,13:47:00,167.85,167.92,167.85,167.89,25177
2018/03/21,13:48:00,167.89,167.93,167.88,167.89,16613
2018/03/21,13:49:00,167.90,167.90,167.84,167.87,725593
2018/03/21,13:50:00,167.88,167.96,167.88,167.94,67137
2018/03/21,13:51:00,167.93,167.95,167.90,167.92,28692
2018/03/21,13:52:00,167.92,167.94,167.87,167.92,37552
2018/03/21,13:53:00,167.91,167.95,167.90,167.92,18721
2018/03/21,13:54:00,167.92,167.95,167.88,167.94,26262
2018/03/21,13:55:00,167.93,167.97,167.91,167.96,34835
2018/03/21,13:56:00,167.95,168.00,167.90,168.00,281018
2018/03/21,13:57:00,168.00,168.00,167.91,167.94,53210
2018/03/21,13:58:00,167.94,167.97,167.93,167.96,40783
2018/03/21,13:59:00,167.96,168.00,167.89,167.90,66411
2018/03/21,14:00:00,167.91,167.99,167.89,167.94,33225
2018/03/21,14:01:00,167.95,168.70,167.95,168.37,558795
2018/03/21,14:02:00,168.35,168.57,168.03,168.34,441613
2018/03/21,14:03:00,168.34,168.41,168.10,168.11,357943
2018/03/21,14:04:00,168.12,168.16,167.64,167.78,550309
2018/03/21,14:05:00,167.80,168.08,167.65,167.99,295625
2018/03/21,14:06:00,167.99,168.25,167.90,168.19,207859
2018/03/21,14:07:00,168.19,168.22,168.08,168.16,100807
2018/03/21,14:08:00,168.16,168.37,168.11,168.35,212169
2018/03/21,14:09:00,168.36,168.41,168.14,168.30,157748
2018/03/21,14:10:00,168.29,168.46,168.26,168.32,171999
2018/03/21,14:11:00,168.32,168.36,168.13,168.16,140550
2018/03/21,14:12:00,168.16,168.42,168.16,168.40,98698
2018/03/21,14:13:00,168.40,168.42,168.28,168.42,83639
2018/03/21,14:14:00,168.42,168.50,168.34,168.43,69059
2018/03/21,14:15:00,168.44,168.45,168.33,168.39,85644
2018/03/21,14:16:00,168.41,168.59,168.39,168.54,203187
2018/03/21,14:17:00,168.54,168.74,168.52,168.73,212995
2018/03/21,14:18:00,168.75,168.76,168.60,168.60,239762
2018/03/21,14:19:00,168.60,168.65,168.55,168.64,174077
2018/03/21,14:20:00,168.63,168.67,168.41,168.45,222093
2018/03/21,14:21:00,168.47,168.51,168.34,168.39,114116
2018/03/21,14:22:00,168.39,168.41,168.16,168.17,142488
2018/03/21,14:23:00,168.18,168.19,167.97,168.04,246633
2018/03/21,14:24:00,168.06,168.15,167.92,168.10,144279
2018/03/21,14:25:00,168.10,168.14,167.95,168.00,124730
2018/03/21,14:26:00,168.00,168.03,167.87,167.91,118855
2018/03/21,14:27:00,167.90,167.92,167.77,167.83,158351
2018/03/21,14:28:00,167.84,167.86,167.70,167.71,105761
2018/03/21,14:29:00,167.71,167.76,167.46,167.56,320661
2018/03/21,14:30:00,167.57,167.76,167.57,167.73,130789
2018/03/21,14:31:00,167.73,167.76,167.44,167.59,200286
2018/03/21,14:32:00,167.59,167.72,167.48,167.61,149477
2018/03/21,14:33:00,167.63,167.73,167.41,167.41,207883
2018/03/21,14:34:00,167.41,167.69,167.31,167.53,158721
2018/03/21,14:35:00,167.53,167.70,167.47,167.62,193286
2018/03/21,14:36:00,167.62,167.66,167.35,167.36,105466
2018/03/21,14:37:00,167.36,167.44,167.26,167.26,185052
2018/03/21,14:38:00,167.26,167.38,167.25,167.30,108973
2018/03/21,14:39:00,167.29,167.48,167.26,167.31,539134
2018/03/21,14:40:00,167.31,167.37,167.11,167.13,274139
2018/03/21,14:41:00,167.13,167.27,167.10,167.16,101311
2018/03/21,14:42:00,167.16,167.25,166.96,167.02,281952
2018/03/21,14:43:00,167.02,167.02,166.87,166.90,301370
2018/03/21,14:44:00,166.91,167.07,166.88,167.04,455546
2018/03/21,14:45:00,167.04,167.29,167.02,167.18,169257
2018/03/21,14:46:00,167.19,167.21,167.01,167.12,144983
2018/03/21,14:47:00,167.13,167.19,167.09,167.09,107306
2018/03/21,14:48:00,167.08,167.08,166.82,167.04,276357
2018/03/21,14:49:00,167.04,167.07,166.82,166.82,175338
2018/03/21,14:50:00,166.81,166.84,166.68,166.72,159482
2018/03/21,14:51:00,166.72,166.72,166.52,166.54,271015
2018/03/21,14:52:00,166.55,166.55,166.21,166.25,476342
2018/03/21,14:53:00,166.25,166.48,166.19,166.42,288191
2018/03/21,14:54:00,166.43,166.58,166.41,166.57,163205
2018/03/21,14:55:00,166.57,166.58,166.40,166.58,254259
2018/03/21,14:56:00,166.58,166.70,166.57,166.67,139931
2018/03/21,14:57:00,166.67,166.69,166.57,166.64,118811
2018/03/21,14:58:00,166.63,166.82,166.63,166.82,142129
2018/03/21,14:59:00,166.82,166.82,166.61,166.62,226418
2018/03/21,15:00:00,166.63,166.85,166.62,166.82,251274
2018/03/21,15:01:00,166.82,167.15,166.74,167.14,287093
2018/03/21,15:02:00,167.14,167.25,167.03,167.19,343570
2018/03/21,15:03:00,167.19,167.25,166.99,166.99,226860
2018/03/21,15:04:00,166.99,167.14,166.99,167.14,70604
2018/03/21,15:05:00,167.14,167.23,167.08,167.12,79380
2018/03/21,15:06:00,167.15,167.20,167.00,167.05,121223
2018/03/21,15:07:00,167.04,167.08,166.78,166.87,620499
2018/03/21,15:08:00,166.88,167.05,166.83,167.03,237326
2018/03/21,15:09:00,167.02,167.19,167.02,167.12,171349
2018/03/21,15:10:00,167.12,167.21,167.07,167.19,131875
2018/03/21,15:11:00,167.19,167.25,167.07,167.09,76298
2018/03/21,15:12:00,167.09,167.19,166.97,167.19,88473
2018/03/21,15:13:00,167.19,167.29,167.13,167.23,65509
2018/03/21,15:14:00,167.23,167.40,167.21,167.33,339100
2018/03/21,15:15:00,167.36,167.72,167.36,167.67,208388
2018/03/21,15:16:00,167.67,167.71,167.50,167.59,273572
2018/03/21,15:17:00,167.60,167.62,167.46,167.54,244460
2018/03/21,15:18:00,167.53,167.57,167.37,167.39,319014
2018/03/21,15:19:00,167.39,167.48,167.34,167.42,171933
2018/03/21,15:20:00,167.40,167.51,167.40,167.44,60652
2018/03/21,15:21:00,167.43,167.52,167.43,167.52,29595
2018/03/21,15:22:00,167.53,167.54,167.43,167.47,162940
2018/03/21,15:23:00,167.47,167.61,167.47,167.55,90580
2018/03/21,15:24:00,167.56,167.61,167.39,167.44,244762
2018/03/21,15:25:00,167.44,167.49,167.40,167.43,84159
2018/03/21,15:26:00,167.43,167.46,167.34,167.35,33385
2018/03/21,15:27:00,167.36,167.36,167.21,167.21,124932
2018/03/21,15:28:00,167.21,167.38,167.18,167.36,110310
2018/03/21,15:29:00,167.34,167.42,167.25,167.27,74003
2018/03/21,15:30:00,167.28,167.28,167.10,167.17,106069
2018/03/21,15:31:00,167.17,167.20,167.00,167.10,225373
2018/03/21,15:32:00,167.08,167.20,167.08,167.20,26999
2018/03/21,15:33:00,167.19,167.26,167.16,167.19,52998
2018/03/21,15:34:00,167.19,167.31,167.19,167.31,41573
2018/03/21,15:35:00,167.30,167.40,167.30,167.31,63795
2018/03/21,15:36:00,167.31,167.41,167.30,167.37,374515
2018/03/21,15:37:00,167.37,167.54,167.32,167.54,95239
2018/03/21,15:38:00,167.53,167.60,167.47,167.59,52648
2018/03/21,15:39:00,167.59,167.64,167.54,167.56,99481
2018/03/21,15:40:00,167.57,167.59,167.40,167.43,154633
2018/03/21,15:41:00,167.42,167.50,167.29,167.47,223701
2018/03/21,15:42:00,167.47,167.48,167.31,167.37,32379
2018/03/21,15:43:00,167.37,167.37,167.26,167.34,174082
2018/03/21,15:44:00,167.32,167.35,167.17,167.23,181421
2018/03/21,15:45:00,167.23,167.28,167.15,167.18,101811
2018/03/21,15:46:00,167.16,167.36,167.09,167.26,140573
2018/03/21,15:47:00,167.27,167.42,167.27,167.40,304989
2018/03/21,15:48:00,167.40,167.47,167.37,167.43,39673
2018/03/21,15:49:00,167.44,167.45,167.36,167.38,55578
2018/03/21,15:50:00,167.37,167.44,167.36,167.41,33657
2018/03/21,15:51:00,167.41,167.41,167.17,167.17,160394
2018/03/21,15:52:00,167.17,167.18,167.04,167.07,130483
2018/03/21,15:53:00,167.06,167.13,167.00,167.00,100474
2018/03/21,15:54:00,166.99,167.02,166.86,166.90,813947
2018/03/21,15:55:00,166.91,167.02,166.91,166.99,143961
2018/03/21,15:56:00,166.99,166.99,166.91,166.98,149576
2018/03/21,15:57:00,166.96,167.05,166.94,166.94,185466
2018/03/21,15:58:00,166.95,166.97,166.81,166.83,534276
2018/03/21,15:59:00,166.84,166.99,166.83,166.94,431528
2018/03/21,16:00:00,166.95,167.12,166.84,166.92,733665
2018/03/22,09:31:00,164.70,164.79,164.56,164.69,609103
2018/03/22,09:32:00,164.69,164.75,164.40,164.49,301421
2018/03/22,09:33:00,164.52,164.55,164.36,164.49,268236
2018/03/22,09:34:00,164.50,164.79,164.44,164.77,212037
2018/03/22,09:35:00,164.79,164.82,164.65,164.79,159656
2018/03/22,09:36:00,164.80,164.91,164.76,164.80,198897
2018/03/22,09:37:00,164.80,165.05,164.71,164.98,243184
2018/03/22,09:38:00,164.99,165.08,164.95,165.03,217588
2018/03/22,09:39:00,165.03,165.19,164.96,165.13,605657
2018/03/22,09:40:00,165.12,165.14,164.97,165.01,564782
2018/03/22,09:41:00,165.00,165.28,164.99,165.26,203120
2018/03/22,09:42:00,165.26,165.31,165.14,165.18,166169
2018/03/22,09:43:00,165.15,165.15,164.97,164.99,133667
2018/03/22,09:44:00,164.99,165.10,164.90,164.92,116019
2018/03/22,09:45:00,164.91,165.14,164.90,165.12,64889
2018/03/22,09:46:00,165.13,165.17,165.01,165.17,57495
2018/03/22,09:47:00,165.17,165.26,165.15,165.21,194150
2018/03/22,09:48:00,165.20,165.22,165.06,165.09,617635
2018/03/22,09:49:00,165.09,165.40,165.06,165.39,118999
2018/03/22,09:50:00,165.39,165.48,165.34,165.37,243487
2018/03/22,09:51:00,165.37,165.47,165.26,165.26,83254
2018/03/22,09:52:00,165.26,165.39,165.25,165.28,181374
2018/03/22,09:53:00,165.27,165.33,165.13,165.17,62575
2018/03/22,09:54:00,165.16,165.17,165.06,165.17,69681
2018/03/22,09:55:00,165.17,165.17,164.91,164.92,110816
2018/03/22,09:56:00,164.92,165.14,164.89,165.13,207809
2018/03/22,09:57:00,165.13,165.16,165.05,165.10,160657
2018/03/22,09:58:00,165.10,165.13,164.98,165.01,47893
2018/03/22,09:59:00,165.01,165.07,164.95,165.03,65229
2018/03/22,10:00:00,165.03,165.08,165.00,165.04,45296
2018/03/22,10:01:00,165.04,165.04,164.81,164.85,787718
2018/03/22,10:02:00,164.86,164.87,164.78,164.83,137274
2018/03/22,10:03:00,164.83,165.01,164.83,164.94,110965
2018/03/22,10:04:00,164.94,165.29,164.94,165.23,147753
2018/03/22,10:05:00,165.23,165.30,165.17,165.24,469929
2018/03/22,10:06:00,165.24,165.24,165.11,165.18,83180
2018/03/22,10:07:00,165.18,165.19,165.03,165.04,614363
2018/03/22,10:08:00,165.05,165.28,165.04,165.26,72311
2018/03/22,10:09:00,165.25,165.39,165.22,165.39,92629
2018/03/22,10:10:00,165.38,165.41,165.27,165.35,67074
2018/03/22,10:11:00,165.36,165.37,165.22,165.25,62614
2018/03/22,10:12:00,165.25,165.34,165.24,165.33,68380
2018/03/22,10:13:00,165.33,165.53,165.31,165.47,175431
2018/03/22,10:14:00,165.46,165.60,165.44,165.55,141036
2018/03/22,10:15:00,165.54,165.76,165.53,165.68,291972
2018/03/22,10:16:00,165.68,165.77,165.61,165.65,594781
2018/03/22,10:17:00,165.63,165.76,165.57,165.61,123612
2018/03/22,10:18:00,165.61,165.68,165.51,165.54,117390
2018/03/22,10:19:00,165.54,165.61,165.52,165.61,110602
2018/03/22,10:20:00,165.63,165.64,165.49,165.52,109812
2018/03/22,10:21:00,165.51,165.57,165.42,165.43,96114
2018/03/22,10:22:00,165.43,165.47,165.37,165.37,103376
2018/03/22,10:23:00,165.39,165.44,165.31,165.31,59914
2018/03/22,10:24:00,165.32,165.39,165.32,165.35,22251
2018/03/22,10:25:00,165.36,165.38,165.24,165.29,451803
2018/03/22,10:26:00,165.29,165.41,165.29,165.39,53857
2018/03/22,10:27:00,165.39,165.49,165.38,165.39,46813
2018/03/22,10:28:00,165.39,165.39,165.18,165.19,488909
2018/03/22,10:29:00,165.19,165.27,165.17,165.24,57833
2018/03/22,10:30:00,165.24,165.25,165.12,165.19,87721
2018/03/22,10:31:00,165.18,165.18,165.03,165.10,65288
2018/03/22,10:32:00,165.10,165.10,165.01,165.03,112027
2018/03/22,10:33:00,165.03,165.06,164.95,164.97,94017
2018/03/22,10:34:00,164.96,165.02,164.86,164.87,63898
2018/03/22,10:35:00,164.87,164.98,164.84,164.93,91341
2018/03/22,10:36:00,164.93,165.03,164.88,164.96,58543
2018/03/22,10:37:00,164.96,165.00,164.71,164.74,84149
2018/03/22,10:38:00,164.75,164.85,164.73,164.78,57409
2018/03/22,10:39:00,164.79,164.87,164.72,164.83,81017
2018/03/22,10:40:00,164.83,165.01,164.83,165.00,89192
2018/03/22,10:41:00,165.00,165.00,164.90,164.93,28624
2018/03/22,10:42:00,164.92,164.95,164.85,164.88,24039
2018/03/22,10:43:00,164.91,164.92,164.75,164.79,43279
2018/03/22,10:44:00,164.81,164.87,164.62,164.68,125334
2018/03/22,10:45:00,164.67,164.73,164.64,164.72,95545
2018/03/22,10:46:00,164.70,164.76,164.52,164.54,183896
2018/03/22,10:47:00,164.54,164.63,164.42,164.43,89816
2018/03/22,10:48:00,164.43,164.44,164.30,164.41,285026
2018/03/22,10:49:00,164.43,164.52,164.38,164.51,140306
2018/03/22,10:50:00,164.51,164.54,164.31,164.44,59559
2018/03/22,10:51:00,164.43,164.48,164.35,164.43,55229
2018/03/22,10:52:00,164.45,164.61,164.44,164.47,85923
2018/03/22,10:53:00,164.47,164.48,164.32,164.36,273783
2018/03/22,10:54:00,164.36,164.40,164.25,164.26,104924
2018/03/22,10:55:00,164.26,164.40,164.26,164.37,32770
2018/03/22,10:56:00,164.37,164.37,164.11,164.18,114398
2018/03/22,10:57:00,164.16,164.22,164.05,164.05,86384
2018/03/22,10:58:00,164.05,164.10,163.85,163.94,273307
2018/03/22,10:59:00,163.94,164.08,163.93,164.08,149984
2018/03/22,11:00:00,164.07,164.17,164.00,164.17,93550
2018/03/22,11:01:00,164.16,164.26,164.11,164.11,94302
2018/03/22,11:02:00,164.14,164.41,164.13,164.40,182707
2018/03/22,11:03:00,164.40,164.42,164.22,164.23,68410
2018/03/22,11:04:00,164.23,164.40,164.23,164.39,79536
2018/03/22,11:05:00,164.39,164.39,164.29,164.32,30943
2018/03/22,11:06:00,164.32,164.44,164.30,164.31,263211
2018/03/22,11:07:00,164.31,164.36,164.27,164.31,255817
2018/03/22,11:08:00,164.31,164.33,164.24,164.29,84061
2018/03/22,11:09:00,164.29,164.39,164.23,164.38,287758
2018/03/22,11:10:00,164.36,164.41,164.26,164.32,73474
2018/03/22,11:11:00,164.33,164.48,164.33,164.34,80261
2018/03/22,11:12:00,164.34,164.34,164.15,164.16,240914
2018/03/22,11:13:00,164.15,164.27,164.12,164.20,161652
2018/03/22,11:14:00,164.21,164.21,164.11,164.16,85307
2018/03/22,11:15:00,164.16,164.25,164.14,164.21,83291
2018/03/22,11:16:00,164.20,164.21,164.13,164.18,19692
2018/03/22,11:17:00,164.18,164.26,164.14,164.25,48892
2018/03/22,11:18:00,164.25,164.44,164.25,164.39,64974
2018/03/22,11:19:00,164.39,164.40,164.28,164.34,37156
2018/03/22,11:20:00,164.34,164.39,164.30,164.36,51860
2018/03/22,11:21:00,164.36,164.36,164.23,164.25,18809
2018/03/22,11:22:00,164.24,164.27,164.15,164.17,66843
2018/03/22,11:23:00,164.18,164.18,163.85,163.89,152475
2018/03/22,11:24:00,163.89,164.06,163.89,164.04,167343
2018/03/22,11:25:00,164.04,164.07,163.92,163.93,97181
2018/03/22,11:26:00,163.94,164.05,163.77,163.87,169805
2018/03/22,11:27:00,163.87,163.90,163.77,163.80,103340
2018/03/22,11:28:00,163.80,163.85,163.68,163.71,139098
2018/03/22,11:29:00,163.70,163.71,163.60,163.63,182572
2018/03/22,11:30:00,163.63,163.85,163.60,163.82,107915
2018/03/22,11:31:00,163.84,163.92,163.79,163.80,170919
2018/03/22,11:32:00,163.80,163.82,163.69,163.70,127320
2018/03/22,11:33:00,163.70,163.74,163.60,163.61,212663
2018/03/22,11:34:00,163.62,163.76,163.62,163.75,79808
2018/03/22,11:35:00,163.76,163.76,163.62,163.66,400777
2018/03/22,11:36:00,163.66,163.72,163.53,163.62,69928
2018/03/22,11:37:00,163.62,163.66,163.46,163.48,109790
2018/03/22,11:38:00,163.48,163.52,163.42,163.49,135590
2018/03/22,11:39:00,163.46,163.48,163.42,163.45,48856
2018/03/22,11:40:00,163.45,163.45,163.32,163.44,116186
2018/03/22,11:41:00,163.44,163.50,163.31,163.32,115652
2018/03/22,11:42:00,163.31,163.36,163.27,163.33,103148
2018/03/22,11:43:00,163.32,163.33,163.13,163.21,94503
2018/03/22,11:44:00,163.22,163.35,163.21,163.35,109178
2018/03/22,11:45:00,163.35,163.40,163.33,163.35,107308
2018/03/22,11:46:00,163.35,163.36,163.20,163.26,109360
2018/03/22,11:47:00,163.28,163.52,163.28,163.52,529402
2018/03/22,11:48:00,163.52,163.57,163.43,163.47,141740
2018/03/22,11:49:00,163.47,163.57,163.39,163.56,83902
2018/03/22,11:50:00,163.55,163.57,163.44,163.44,81164
2018/03/22,11:51:00,163.44,163.55,163.44,163.49,66821
2018/03/22,11:52:00,163.47,163.47,163.37,163.43,77304
2018/03/22,11:53:00,163.42,163.54,163.41,163.54,71640
2018/03/22,11:54:00,163.56,163.60,163.54,163.59,124102
2018/03/22,11:55:00,163.59,163.66,163.58,163.65,131162
2018/03/22,11:56:00,163.65,163.72,163.63,163.65,87748
2018/03/22,11:57:00,163.65,163.77,163.62,163.71,144632
2018/03/22,11:58:00,163.71,163.78,163.70,163.73,211555
2018/03/22,11:59:00,163.73,163.73,163.58,163.59,110750
2018/03/22,12:00:00,163.58,163.61,163.53,163.55,146700
2018/03/22,12:01:00,163.55,163.65,163.38,163.41,102529
2018/03/22,12:02:00,163.40,163.57,163.33,163.54,266964
2018/03/22,12:03:00,163.54,163.57,163.29,163.37,88528
2018/03/22,12:04:00,163.37,163.49,163.35,163.47,129935
2018/03/22,12:05:00,163.45,163.68,163.45,163.67,74576
2018/03/22,12:06:00,163.67,163.68,163.60,163.65,127484
2018/03/22,12:07:00,163.65,163.79,163.62,163.76,192169
2018/03/22,12:08:00,163.76,163.76,163.66,163.69,71765
2018/03/22,12:09:00,163.68,163.74,163.61,163.62,90705
2018/03/22,12:10:00,163.63,163.66,163.58,163.63,49134
2018/03/22,12:11:00,163.63,163.74,163.63,163.73,40022
2018/03/22,12:12:00,163.72,163.76,163.68,163.68,73400
2018/03/22,12:13:00,163.69,163.71,163.59,163.59,72552
2018/03/22,12:14:00,163.59,163.62,163.46,163.49,161036
2018/03/22,12:15:00,163.50,163.54,163.40,163.48,42789
2018/03/22,12:16:00,163.48,163.48,163.35,163.38,337688
2018/03/22,12:17:00,163.38,163.90,163.37,163.90,321705
2018/03/22,12:18:00,163.91,164.10,163.78,164.09,665900
2018/03/22,12:19:00,164.07,164.23,164.04,164.17,967198
2018/03/22,12:20:00,164.16,164.18,164.01,164.03,159143
2018/03/22,12:21:00,164.05,164.34,164.05,164.20,1122359
2018/03/22,12:22:00,164.19,164.34,164.16,164.32,633478
2018/03/22,12:23:00,164.31,164.35,164.12,164.19,222594
2018/03/22,12:24:00,164.19,164.26,164.08,164.10,144244
2018/03/22,12:25:00,164.11,164.16,164.03,164.04,121367
2018/03/22,12:26:00,164.05,164.25,164.02,164.25,72477
2018/03/22,12:27:00,164.25,164.41,164.22,164.35,208005
2018/03/22,12:28:00,164.35,164.35,164.09,164.29,195766
2018/03/22,12:29:00,164.30,164.51,164.27,164.48,279872
2018/03/22,12:30:00,164.48,164.62,164.47,164.53,383899
2018/03/22,12:31:00,164.53,164.64,164.50,164.55,164086
2018/03/22,12:32:00,164.55,164.55,164.38,164.38,195327
2018/03/22,12:33:00,164.38,164.47,164.31,164.35,137907
2018/03/22,12:34:00,164.35,164.49,164.31,164.46,62211
2018/03/22,12:35:00,164.47,164.56,164.41,164.49,78428
2018/03/22,12:36:00,164.49,164.68,164.49,164.58,157383
2018/03/22,12:37:00,164.58,164.83,164.58,164.80,171058
2018/03/22,12:38:00,164.79,164.81,164.68,164.70,169129
2018/03/22,12:39:00,164.72,164.76,164.60,164.60,117589
2018/03/22,12:40:00,164.60,164.65,164.52,164.54,143243
2018/03/22,12:41:00,164.54,164.58,164.46,164.46,74044
2018/03/22,12:42:00,164.48,164.58,164.47,164.54,40236
2018/03/22,12:43:00,164.54,164.61,164.41,164.44,71129
2018/03/22,12:44:00,164.45,164.52,164.39,164.41,51680
2018/03/22,12:45:00,164.41,164.48,164.40,164.41,32228
2018/03/22,12:46:00,164.42,164.42,164.24,164.28,128363
2018/03/22,12:47:00,164.28,164.47,164.27,164.43,104456
2018/03/22,12:48:00,164.43,164.46,164.38,164.44,28461
2018/03/22,12:49:00,164.44,164.50,164.36,164.41,111851
2018/03/22,12:50:00,164.42,164.50,164.37,164.43,125234
2018/03/22,12:51:00,164.43,164.62,164.41,164.62,35272
2018/03/22,12:52:00,164.62,164.78,164.60,164.78,93337
2018/03/22,12:53:00,164.78,164.79,164.68,164.69,76612
2018/03/22,12:54:00,164.68,164.70,164.50,164.52,90017
2018/03/22,12:55:00,164.52,164.64,164.50,164.53,36116
2018/03/22,12:56:00,164.53,164.65,164.49,164.59,56087
2018/03/22,12:57:00,164.59,164.60,164.33,164.35,125657
2018/03/22,12:58:00,164.35,164.37,164.25,164.34,150871
2018/03/22,12:59:00,164.36,164.37,164.29,164.36,23914
2018/03/22,13:00:00,164.35,164.43,164.32,164.40,35015
2018/03/22,13:01:00,164.38,164.38,164.09,164.12,363878
2018/03/22,13:02:00,164.12,164.15,164.05,164.09,50255
2018/03/22,13:03:00,164.07,164.17,164.03,164.03,48545
2018/03/22,13:04:00,164.03,164.06,163.89,163.90,90949
2018/03/22,13:05:00,163.90,164.05,163.86,164.02,97327
2018/03/22,13:06:00,164.02,164.02,163.89,164.01,94083
2018/03/22,13:07:00,164.02,164.14,164.02,164.07,82625
2018/03/22,13:08:00,164.07,164.07,163.93,163.97,82874
2018/03/22,13:09:00,163.97,164.17,163.92,164.15,50514
2018/03/22,13:10:00,164.14,164.16,164.01,164.15,49495
2018/03/22,13:11:00,164.16,164.21,164.12,164.13,62171
2018/03/22,13:12:00,164.13,164.18,164.00,164.10,39874
2018/03/22,13:13:00,164.09,164.11,164.02,164.08,32293
2018/03/22,13:14:00,164.08,164.31,164.05,164.30,73773
2018/03/22,13:15:00,164.32,164.41,164.24,164.41,489470
2018/03/22,13:16:00,164.41,164.48,164.39,164.47,102662
2018/03/22,13:17:00,164.47,164.50,164.33,164.35,38923
2018/03/22,13:18:00,164.35,164.37,164.29,164.30,93749
2018/03/22,13:19:00,164.32,164.36,164.27,164.32,22975
2018/03/22,13:20:00,164.30,164.33,164.22,164.27,150622
2018/03/22,13:21:00,164.27,164.27,164.12,164.17,69720
2018/03/22,13:22:00,164.17,164.44,164.16,164.43,45236
2018/03/22,13:23:00,164.43,164.63,164.42,164.62,101656
2018/03/22,13:24:00,164.62,164.66,164.52,164.54,159257
2018/03/22,13:25:00,164.56,164.75,164.55,164.72,161933
2018/03/22,13:26:00,164.72,164.80,164.72,164.76,121076
2018/03/22,13:27:00,164.76,164.77,164.69,164.76,52873
2018/03/22,13:28:00,164.76,164.88,164.73,164.88,107006
2018/03/22,13:29:00,164.87,165.07,164.86,165.03,327393
2018/03/22,13:30:00,165.03,165.08,165.00,165.07,92053
2018/03/22,13:31:00,165.07,165.20,165.07,165.09,85393
2018/03/22,13:32:00,165.09,165.13,165.04,165.12,91615
2018/03/22,13:33:00,165.11,165.12,164.95,164.96,266691
2018/03/22,13:34:00,164.96,165.02,164.95,164.97,106170
2018/03/22,13:35:00,164.98,165.13,164.94,165.13,110248
2018/03/22,13:36:00,165.12,165.29,165.07,165.25,599259
2018/03/22,13:37:00,165.26,165.29,165.19,165.21,81769
2018/03/22,13:38:00,165.21,165.28,165.18,165.23,105737
2018/03/22,13:39:00,165.21,165.24,165.14,165.16,456648
2018/03/22,13:40:00,165.18,165.22,165.15,165.16,87533
2018/03/22,13:41:00,165.16,165.23,165.06,165.08,113524
2018/03/22,13:42:00,165.08,165.26,165.08,165.18,34866
2018/03/22,13:43:00,165.17,165.20,165.10,165.14,28557
2018/03/22,13:44:00,165.13,165.19,165.09,165.17,22749
2018/03/22,13:45:00,165.15,165.29,165.15,165.26,30753
2018/03/22,13:46:00,165.27,165.37,165.24,165.35,87826
2018/03/22,13:47:00,165.35,165.37,165.19,165.23,111450
2018/03/22,13:48:00,165.23,165.30,165.14,165.29,30451
2018/03/22,13:49:00,165.28,165.29,165.15,165.15,71869
2018/03/22,13:50:00,165.15,165.19,165.08,165.08,52403
2018/03/22,13:51:00,165.08,165.08,164.96,164.98,71087
2018/03/22,13:52:00,164.98,165.06,164.96,165.00,83445
2018/03/22,13:53:00,165.00,165.04,164.94,164.98,36196
2018/03/22,13:54:00,164.98,165.04,164.95,165.01,51307
2018/03/22,13:55:00,165.02,165.07,164.87,164.87,44702
2018/03/22,13:56:00,164.87,164.94,164.81,164.89,131065
2018/03/22,13:57:00,164.87,165.07,164.87,165.05,67813
2018/03/22,13:58:00,165.03,165.08,164.98,165.04,33761
2018/03/22,13:59:00,165.05,165.10,164.86,164.91,218927
2018/03/22,14:00:00,164.92,165.08,164.92,165.08,59997
2018/03/22,14:01:00,165.07,165.12,165.03,165.03,38915
2018/03/22,14:02:00,165.03,165.14,165.01,165.10,220818
2018/03/22,14:03:00,165.11,165.17,164.87,164.96,391191
2018/03/22,14:04:00,164.96,165.05,164.94,164.98,22486
2018/03/22,14:05:00,164.97,165.03,164.95,164.97,21336
2018/03/22,14:06:00,164.97,164.99,164.87,164.92,53581
2018/03/22,14:07:00,164.92,164.96,164.83,164.83,26137
2018/03/22,14:08:00,164.81,164.84,164.72,164.74,66568
2018/03/22,14:09:00,164.75,164.80,164.73,164.80,41329
2018/03/22,14:10:00,164.80,164.80,164.68,164.69,53047
2018/03/22,14:11:00,164.69,164.70,164.58,164.66,89869
2018/03/22,14:12:00,164.64,164.77,164.64,164.73,38230
2018/03/22,14:13:00,164.74,164.77,164.72,164.73,33414
2018/03/22,14:14:00,164.73,164.80,164.71,164.80,26891
2018/03/22,14:15:00,164.80,164.91,164.80,164.88,86239
2018/03/22,14:16:00,164.87,164.98,164.84,164.92,38853
2018/03/22,14:17:00,164.92,164.95,164.77,164.81,89621
2018/03/22,14:18:00,164.81,164.87,164.80,164.87,14276
2018/03/22,14:19:00,164.87,164.90,164.80,164.80,20052
2018/03/22,14:20:00,164.80,164.83,164.75,164.76,84101
2018/03/22,14:21:00,164.76,164.77,164.61,164.62,65124
2018/03/22,14:22:00,164.62,164.68,164.49,164.65,66713
2018/03/22,14:23:00,164.65,164.65,164.54,164.57,52037
2018/03/22,14:24:00,164.57,164.61,164.46,164.47,59761
2018/03/22,14:25:00,164.47,164.55,164.42,164.43,76128
2018/03/22,14:26:00,164.43,164.53,164.43,164.45,540668
2018/03/22,14:27:00,164.45,164.45,164.21,164.22,115078
2018/03/22,14:28:00,164.22,164.32,164.20,164.32,91152
2018/03/22,14:29:00,164.32,164.32,164.20,164.22,58830
2018/03/22,14:30:00,164.22,164.28,164.19,164.19,73603
2018/03/22,14:31:00,164.19,164.19,164.04,164.14,557898
2018/03/22,14:32:00,164.13,164.22,164.13,164.20,45223
2018/03/22,14:33:00,164.20,164.27,164.20,164.26,50791
2018/03/22,14:34:00,164.27,164.35,164.24,164.35,38490
2018/03/22,14:35:00,164.35,164.38,164.26,164.36,68438
2018/03/22,14:36:00,164.36,164.41,164.33,164.34,74460
2018/03/22,14:37:00,164.35,164.43,164.27,164.43,65294
2018/03/22,14:38:00,164.44,164.52,164.42,164.52,76910
2018/03/22,14:39:00,164.52,164.58,164.47,164.56,94577
2018/03/22,14:40:00,164.56,164.58,164.51,164.55,45138
2018/03/22,14:41:00,164.55,164.59,164.46,164.47,40941
2018/03/22,14:42:00,164.46,164.55,164.37,164.55,55296
2018/03/22,14:43:00,164.55,164.56,164.45,164.48,27935
2018/03/22,14:44:00,164.47,164.51,164.30,164.33,76057
2018/03/22,14:45:00,164.35,164.50,164.33,164.50,57904
2018/03/22,14:46:00,164.49,164.50,164.39,164.39,42375
2018/03/22,14:47:00,164.39,164.43,164.34,164.42,60336
2018/03/22,14:48:00,164.42,164.58,164.40,164.53,60687
2018/03/22,14:49:00,164.53,164.69,164.53,164.69,74187
2018/03/22,14:50:00,164.69,164.69,164.51,164.58,68195
2018/03/22,14:51:00,164.58,164.61,164.48,164.59,31524
2018/03/22,14:52:00,164.58,164.62,164.48,164.51,17710
2018/03/22,14:53:00,164.51,164.58,164.40,164.43,48927
2018/03/22,14:54:00,164.43,164.57,164.42,164.49,40284
2018/03/22,14:55:00,164.49,164.51,164.35,164.35,50526
2018/03/22,14:56:00,164.35,164.36,164.20,164.24,149839
2018/03/22,14:57:00,164.24,164.35,164.14,164.14,81728
2018/03/22,14:58:00,164.17,164.20,164.12,164.20,176632
2018/03/22,14:59:00,164.20,164.20,163.94,164.06,471645
2018/03/22,15:00:00,164.05,164.11,164.04,164.06,57125
2018/03/22,15:01:00,164.06,164.18,163.98,164.12,91273
2018/03/22,15:02:00,164.13,164.15,164.03,164.05,19348
2018/03/22,15:03:00,164.03,164.34,164.02,164.31,124305
2018/03/22,15:04:00,164.31,164.44,164.29,164.35,100978
2018/03/22,15:05:00,164.35,164.35,164.24,164.28,59452
2018/03/22,15:06:00,164.28,164.33,164.22,164.29,24470
2018/03/22,15:07:00,164.29,164.29,164.05,164.08,56447
2018/03/22,15:08:00,164.07,164.13,164.06,164.11,44015
2018/03/22,15:09:00,164.10,164.20,163.95,164.02,165207
2018/03/22,15:10:00,164.02,164.07,163.93,163.97,114525
2018/03/22,15:11:00,163.97,164.01,163.94,163.97,45473
2018/03/22,15:12:00,163.96,164.09,163.93,164.00,107151
2018/03/22,15:13:00,164.00,164.08,163.86,163.91,101495
2018/03/22,15:14:00,163.91,163.93,163.83,163.93,93465
2018/03/22,15:15:00,163.93,163.94,163.82,163.84,472654
2018/03/22,15:16:00,163.84,163.84,163.71,163.71,217018
2018/03/22,15:17:00,163.72,163.78,163.68,163.75,131434
2018/03/22,15:18:00,163.74,163.81,163.60,163.69,145294
2018/03/22,15:19:00,163.69,163.69,163.48,163.52,372287
2018/03/22,15:20:00,163.52,163.72,163.52,163.69,179850
2018/03/22,15:21:00,163.65,163.88,163.61,163.72,187455
2018/03/22,15:22:00,163.71,163.86,163.70,163.86,68771
2018/03/22,15:23:00,163.85,163.95,163.83,163.85,106666
2018/03/22,15:24:00,163.85,164.12,163.85,164.11,252286
2018/03/22,15:25:00,164.11,164.13,163.95,163.95,54747
2018/03/22,15:26:00,163.96,164.06,163.93,163.96,54836
2018/03/22,15:27:00,163.95,163.95,163.74,163.81,163327
2018/03/22,15:28:00,163.81,163.83,163.71,163.75,67004
2018/03/22,15:29:00,163.75,163.81,163.71,163.76,177386
2018/03/22,15:30:00,163.76,163.77,163.65,163.65,61097
2018/03/22,15:31:00,163.66,163.75,163.60,163.61,177842
2018/03/22,15:32:00,163.61,163.61,163.40,163.42,285081
2018/03/22,15:33:00,163.43,163.67,163.42,163.54,116379
2018/03/22,15:34:00,163.54,163.55,163.45,163.52,369905
2018/03/22,15:35:00,163.54,163.60,163.43,163.59,73071
2018/03/22,15:36:00,163.59,163.61,163.42,163.44,510195
2018/03/22,15:37:00,163.44,163.51,163.38,163.38,86074
2018/03/22,15:38:00,163.38,163.52,163.38,163.42,94407
2018/03/22,15:39:00,163.42,163.46,163.35,163.40,408011
2018/03/22,15:40:00,163.42,163.42,163.26,163.29,92568
2018/03/22,15:41:00,163.30,163.30,163.15,163.15,97346
2018/03/22,15:42:00,163.15,163.26,163.12,163.21,123761
2018/03/22,15:43:00,163.22,163.45,163.22,163.35,111814
2018/03/22,15:44:00,163.35,163.43,163.26,163.26,126471
2018/03/22,15:45:00,163.26,163.40,163.24,163.33,202091
2018/03/22,15:46:00,163.32,163.33,162.95,163.00,519292
2018/03/22,15:47:00,163.01,163.07,162.76,162.77,336530
2018/03/22,15:48:00,162.79,162.94,162.70,162.87,295566
2018/03/22,15:49:00,162.87,162.94,162.78,162.86,728671
2018/03/22,15:50:00,162.86,162.97,162.80,162.94,604232
2018/03/22,15:51:00,162.94,163.13,162.82,163.01,601640
2018/03/22,15:52:00,163.01,163.11,162.80,163.07,426682
2018/03/22,15:53:00,163.07,163.23,162.98,163.22,288380
2018/03/22,15:54:00,163.22,163.22,162.91,162.92,631120
2018/03/22,15:55:00,162.92,162.99,162.86,162.90,314781
2018/03/22,15:56:00,162.90,162.91,162.71,162.76,378082
2018/03/22,15:57:00,162.76,162.81,162.65,162.76,481066
2018/03/22,15:58:00,162.76,163.01,162.70,162.92,408854
2018/03/22,15:59:00,162.92,162.96,162.71,162.74,354108
2018/03/22,16:00:00,162.74,163.16,162.59,162.80,1680468
2018/03/23,09:31:00,162.60,163.02,162.57,162.96,237348
2018/03/23,09:32:00,162.96,163.14,162.92,163.14,199803
2018/03/23,09:33:00,163.14,163.30,163.07,163.26,268642
2018/03/23,09:34:00,163.24,163.28,163.10,163.23,98039
2018/03/23,09:35:00,163.24,163.30,163.05,163.06,188645
2018/03/23,09:36:00,163.06,163.10,162.84,162.90,276392
2018/03/23,09:37:00,162.88,162.97,162.80,162.87,172560
2018/03/23,09:38:00,162.87,162.87,162.74,162.78,112247
2018/03/23,09:39:00,162.80,162.89,162.65,162.70,182671
2018/03/23,09:40:00,162.70,162.73,162.47,162.48,161862
2018/03/23,09:41:00,162.48,162.48,162.29,162.36,257354
2018/03/23,09:42:00,162.36,162.41,162.23,162.25,189122
2018/03/23,09:43:00,162.24,162.42,162.21,162.38,175217
2018/03/23,09:44:00,162.38,162.38,162.12,162.12,303224
2018/03/23,09:45:00,162.12,162.17,161.99,162.00,271965
2018/03/23,09:46:00,162.01,162.11,161.89,161.92,170627
2018/03/23,09:47:00,161.90,162.00,161.62,161.66,252725
2018/03/23,09:48:00,161.66,161.93,161.65,161.93,330025
2018/03/23,09:49:00,161.95,161.95,161.61,161.70,228021
2018/03/23,09:50:00,161.70,161.96,161.65,161.95,263495
2018/03/23,09:51:00,161.95,162.03,161.89,162.01,312153
2018/03/23,09:52:00,162.01,162.21,162.01,162.17,244952
2018/03/23,09:53:00,162.16,162.28,162.05,162.23,142363
2018/03/23,09:54:00,162.23,162.41,162.22,162.41,173738
2018/03/23,09:55:00,162.41,162.47,162.35,162.43,209535
2018/03/23,09:56:00,162.43,162.61,162.43,162.52,188293
2018/03/23,09:57:00,162.52,162.72,162.52,162.72,73480
2018/03/23,09:58:00,162.71,162.72,162.55,162.60,114895
2018/03/23,09:59:00,162.60,162.63,162.36,162.52,137123
2018/03/23,10:00:00,162.50,162.53,162.32,162.44,125307
2018/03/23,10:01:00,162.43,162.61,162.43,162.45,111145
2018/03/23,10:02:00,162.45,162.82,162.43,162.78,160755
2018/03/23,10:03:00,162.78,162.81,162.49,162.55,112187
2018/03/23,10:04:00,162.56,162.59,162.37,162.53,178088
2018/03/23,10:05:00,162.53,162.60,162.41,162.60,91720
2018/03/23,10:06:00,162.60,162.65,162.24,162.24,148493
2018/03/23,10:07:00,162.24,162.31,162.04,162.04,137695
2018/03/23,10:08:00,162.05,162.23,162.05,162.18,98311
2018/03/23,10:09:00,162.18,162.54,162.18,162.33,175978
2018/03/23,10:10:00,162.33,162.39,162.16,162.34,101908
2018/03/23,10:11:00,162.34,162.63,162.15,162.60,259552
2018/03/23,10:12:00,162.60,162.60,162.35,162.38,294411
2018/03/23,10:13:00,162.38,162.55,162.26,162.31,193567
2018/03/23,10:14:00,162.29,162.36,162.18,162.22,146435
2018/03/23,10:15:00,162.23,162.34,162.11,162.24,99676
2018/03/23,10:16:00,162.22,162.54,162.21,162.49,111461
2018/03/23,10:17:00,162.50,162.51,162.30,162.33,266139
2018/03/23,10:18:00,162.32,162.53,162.32,162.49,104548
2018/03/23,10:19:00,162.49,162.49,162.18,162.19,262866
2018/03/23,10:20:00,162.18,162.20,161.98,162.08,157606
2018/03/23,10:21:00,162.08,162.10,161.89,162.03,179474
2018/03/23,10:22:00,162.03,162.20,161.96,161.97,166638
2018/03/23,10:23:00,162.00,162.31,162.00,162.31,87752
2018/03/23,10:24:00,162.31,162.31,162.12,162.17,58750
2018/03/23,10:25:00,162.17,162.21,161.98,162.01,83304
2018/03/23,10:26:00,162.03,162.24,162.01,162.21,465341
2018/03/23,10:27:00,162.22,162.22,162.07,162.14,56012
2018/03/23,10:28:00,162.14,162.48,162.12,162.43,603208
2018/03/23,10:29:00,162.43,162.50,162.34,162.39,107495
2018/03/23,10:30:00,162.39,162.42,162.30,162.42,145675
2018/03/23,10:31:00,162.42,162.46,162.24,162.32,69861
2018/03/23,10:32:00,162.32,162.47,162.29,162.47,487954
2018/03/23,10:33:00,162.48,162.62,162.46,162.60,178658
2018/03/23,10:34:00,162.60,162.64,162.52,162.57,103651
2018/03/23,10:35:00,162.57,162.78,162.57,162.72,199951
2018/03/23,10:36:00,162.74,162.74,162.61,162.66,201677
2018/03/23,10:37:00,162.65,162.75,162.58,162.64,524422
2018/03/23,10:38:00,162.65,162.71,162.57,162.63,186920
2018/03/23,10:39:00,162.63,162.72,162.61,162.64,109501
2018/03/23,10:40:00,162.65,162.70,162.53,162.55,95364
2018/03/23,10:41:00,162.54,162.86,162.54,162.85,175612
2018/03/23,10:42:00,162.85,162.91,162.83,162.86,133568
2018/03/23,10:43:00,162.85,162.89,162.72,162.74,113554
2018/03/23,10:44:00,162.73,162.75,162.66,162.70,92863
2018/03/23,10:45:00,162.70,162.81,162.69,162.80,42200
2018/03/23,10:46:00,162.80,163.04,162.78,163.01,238452
2018/03/23,10:47:00,163.01,163.09,163.00,163.05,105185
2018/03/23,10:48:00,163.04,163.04,162.78,162.80,612767
2018/03/23,10:49:00,162.79,162.80,162.72,162.78,112683
2018/03/23,10:50:00,162.78,162.83,162.70,162.70,39637
2018/03/23,10:51:00,162.71,162.76,162.48,162.49,159799
2018/03/23,10:52:00,162.48,162.77,162.46,162.70,140282
2018/03/23,10:53:00,162.70,163.00,162.69,162.93,201824
2018/03/23,10:54:00,162.92,162.94,162.85,162.87,67376
2018/03/23,10:55:00,162.86,162.95,162.85,162.92,24197
2018/03/23,10:56:00,162.91,163.01,162.87,162.91,50322
2018/03/23,10:57:00,162.91,162.97,162.83,162.89,59771
2018/03/23,10:58:00,162.89,162.93,162.82,162.89,30520
2018/03/23,10:59:00,162.88,163.06,162.85,163.06,59328
2018/03/23,11:00:00,163.05,163.13,163.01,163.09,107736
2018/03/23,11:01:00,163.09,163.22,163.06,163.11,90174
2018/03/23,11:02:00,163.12,163.12,162.98,162.98,98518
2018/03/23,11:03:00,162.97,162.99,162.85,162.87,68090
2018/03/23,11:04:00,162.87,162.88,162.66,162.73,126793
2018/03/23,11:05:00,162.74,162.86,162.74,162.84,69199
2018/03/23,11:06:00,162.83,162.87,162.63,162.68,72557
2018/03/23,11:07:00,162.69,162.75,162.59,162.60,51302
2018/03/23,11:08:00,162.60,162.76,162.58,162.62,55246
2018/03/23,11:09:00,162.62,162.67,162.53,162.61,96906
2018/03/23,11:10:00,162.59,162.60,162.46,162.46,85261
2018/03/23,11:11:00,162.47,162.59,162.40,162.42,158027
2018/03/23,11:12:00,162.42,162.53,162.42,162.51,154913
2018/03/23,11:13:00,162.51,162.51,162.37,162.39,160667
2018/03/23,11:14:00,162.38,162.40,162.30,162.32,84549
2018/03/23,11:15:00,162.32,162.48,162.32,162.48,936873
2018/03/23,11:16:00,162.48,162.61,162.47,162.60,99355
2018/03/23,11:17:00,162.60,162.62,162.36,162.38,202835
2018/03/23,11:18:00,162.38,162.38,162.26,162.35,86787
2018/03/23,11:19:00,162.35,162.43,162.33,162.39,76368
2018/03/23,11:20:00,162.39,162.49,162.39,162.45,50624
2018/03/23,11:21:00,162.44,162.53,162.38,162.40,36015
2018/03/23,11:22:00,162.40,162.40,162.26,162.26,107895
2018/03/23,11:23:00,162.29,162.36,162.26,162.31,51746
2018/03/23,11:24:00,162.32,162.32,162.19,162.20,80656
2018/03/23,11:25:00,162.20,162.31,162.20,162.27,472195
2018/03/23,11:26:00,162.27,162.35,162.22,162.30,47791
2018/03/23,11:27:00,162.30,162.39,162.27,162.29,87875
2018/03/23,11:28:00,162.29,162.45,162.29,162.43,93442
2018/03/23,11:29:00,162.45,162.45,162.18,162.18,159413
2018/03/23,11:30:00,162.17,162.18,162.08,162.11,115683
2018/03/23,11:31:00,162.11,162.23,162.08,162.16,63597
2018/03/23,11:32:00,162.15,162.19,162.11,162.17,57287
2018/03/23,11:33:00,162.17,162.18,162.08,162.12,70791
2018/03/23,11:34:00,162.12,162.23,162.09,162.19,270681
2018/03/23,11:35:00,162.20,162.23,162.16,162.19,49671
2018/03/23,11:36:00,162.20,162.21,162.12,162.21,34833
2018/03/23,11:37:00,162.20,162.36,162.18,162.29,120650
2018/03/23,11:38:00,162.29,162.31,162.25,162.27,33084
2018/03/23,11:39:00,162.27,162.27,161.91,161.92,183150
2018/03/23,11:40:00,161.92,161.95,161.72,161.75,202902
2018/03/23,11:41:00,161.74,161.87,161.73,161.82,493978
2018/03/23,11:42:00,161.80,161.89,161.69,161.71,112546
2018/03/23,11:43:00,161.70,161.72,161.59,161.59,118246
2018/03/23,11:44:00,161.58,161.62,161.47,161.55,208771
2018/03/23,11:45:00,161.57,161.58,161.50,161.52,95651
2018/03/23,11:46:00,161.52,161.54,161.40,161.41,94752
2018/03/23,11:47:00,161.41,161.59,161.41,161.57,119662
2018/03/23,11:48:00,161.57,161.59,161.37,161.38,127209
2018/03/23,11:49:00,161.38,161.48,161.32,161.45,189907
2018/03/23,11:50:00,161.43,161.46,161.27,161.34,102344
2018/03/23,11:51:00,161.34,161.38,161.26,161.30,514640
2018/03/23,11:52:00,161.30,161.35,161.17,161.18,163688
2018/03/23,11:53:00,161.18,161.29,161.13,161.18,115822
2018/03/23,11:54:00,161.19,161.43,161.18,161.43,124864
2018/03/23,11:55:00,161.43,161.46,161.33,161.35,132800
2018/03/23,11:56:00,161.35,161.36,161.11,161.22,98611
2018/03/23,11:57:00,161.22,161.25,161.14,161.24,309663
2018/03/23,11:58:00,161.24,161.26,161.10,161.16,82346
2018/03/23,11:59:00,161.16,161.24,161.11,161.20,96963
2018/03/23,12:00:00,161.20,161.20,160.92,160.97,225079
2018/03/23,12:01:00,160.97,161.24,160.94,161.21,146368
2018/03/23,12:02:00,161.22,161.48,161.22,161.48,196608
2018/03/23,12:03:00,161.48,161.49,161.36,161.46,121287
2018/03/23,12:04:00,161.46,161.52,161.37,161.41,106214
2018/03/23,12:05:00,161.43,161.51,161.31,161.38,91295
2018/03/23,12:06:00,161.39,161.40,161.28,161.31,95056
2018/03/23,12:07:00,161.31,161.31,161.16,161.17,69169
2018/03/23,12:08:00,161.17,161.50,161.17,161.50,94953
2018/03/23,12:09:00,161.49,161.60,161.46,161.58,170864
2018/03/23,12:10:00,161.57,161.63,161.52,161.56,119489
2018/03/23,12:11:00,161.54,161.58,161.39,161.44,89725
2018/03/23,12:12:00,161.44,161.53,161.42,161.46,54427
2018/03/23,12:13:00,161.45,161.47,161.32,161.32,74357
2018/03/23,12:14:00,161.32,161.37,161.24,161.31,107137
2018/03/23,12:15:00,161.31,161.55,161.30,161.51,73793
2018/03/23,12:16:00,161.50,161.58,161.46,161.51,59463
2018/03/23,12:17:00,161.51,161.51,161.35,161.39,42281
2018/03/23,12:18:00,161.40,161.40,161.17,161.19,79362
2018/03/23,12:19:00,161.18,161.27,161.18,161.22,47325
2018/03/23,12:20:00,161.22,161.26,161.14,161.22,60481
2018/03/23,12:21:00,161.22,161.36,161.17,161.36,68915
2018/03/23,12:22:00,161.35,161.37,161.27,161.30,20921
2018/03/23,12:23:00,161.29,161.32,161.23,161.28,15848
2018/03/23,12:24:00,161.28,161.49,161.28,161.46,36442
2018/03/23,12:25:00,161.48,161.53,161.45,161.51,62097
2018/03/23,12:26:00,161.51,161.64,161.50,161.64,55562
2018/03/23,12:27:00,161.64,161.77,161.64,161.77,136467
2018/03/23,12:28:00,161.77,161.83,161.71,161.72,96194
2018/03/23,12:29:00,161.72,161.81,161.71,161.75,84034
2018/03/23,12:30:00,161.75,161.83,161.72,161.76,47370
2018/03/23,12:31:00,161.76,161.80,161.67,161.68,54589
2018/03/23,12:32:00,161.68,161.70,161.63,161.63,29725
2018/03/23,12:33:00,161.62,161.76,161.61,161.76,44558
2018/03/23,12:34:00,161.76,161.76,161.56,161.58,64495
2018/03/23,12:35:00,161.58,161.59,161.54,161.54,24370
2018/03/23,12:36:00,161.54,161.58,161.34,161.36,437642
2018/03/23,12:37:00,161.37,161.42,161.28,161.35,61699
2018/03/23,12:38:00,161.34,161.41,161.32,161.35,41642
2018/03/23,12:39:00,161.37,161.37,161.23,161.31,64701
2018/03/23,12:40:00,161.29,161.32,161.21,161.24,250243
2018/03/23,12:41:00,161.25,161.31,161.16,161.18,131697
2018/03/23,12:42:00,161.18,161.23,161.11,161.14,68464
2018/03/23,12:43:00,161.14,161.16,161.07,161.15,66173
2018/03/23,12:44:00,161.16,161.25,161.16,161.22,71091
2018/03/23,12:45:00,161.21,161.21,161.00,161.02,106419
2018/03/23,12:46:00,161.02,161.12,160.96,161.12,108591
2018/03/23,12:47:00,161.12,161.29,161.08,161.26,147234
2018/03/23,12:48:00,161.26,161.31,161.09,161.12,102326
2018/03/23,12:49:00,161.12,161.26,161.10,161.24,43303
2018/03/23,12:50:00,161.23,161.24,161.14,161.14,26477
2018/03/23,12:51:00,161.14,161.36,161.14,161.29,135126
2018/03/23,12:52:00,161.28,161.30,161.05,161.12,132988
2018/03/23,12:53:00,161.12,161.29,161.08,161.18,122842
2018/03/23,12:54:00,161.18,161.25,161.10,161.20,46646
2018/03/23,12:55:00,161.19,161.22,161.13,161.19,48616
2018/03/23,12:56:00,161.19,161.20,161.09,161.13,50582
2018/03/23,12:57:00,161.13,161.13,161.05,161.08,30101
2018/03/23,12:58:00,161.08,161.12,161.00,161.07,52853
2018/03/23,12:59:00,161.07,161.10,161.03,161.05,66321
2018/03/23,13:00:00,161.05,161.10,160.96,161.07,58965
2018/03/23,13:01:00,161.06,161.06,160.88,160.94,156044
2018/03/23,13:02:00,160.92,160.97,160.81,160.96,149539
2018/03/23,13:03:00,160.96,161.25,160.95,161.23,117260
2018/03/23,13:04:00,161.23,161.44,161.23,161.37,127553
2018/03/23,13:05:00,161.37,161.51,161.34,161.46,132559
2018/03/23,13:06:00,161.44,161.61,161.38,161.56,542723
2018/03/23,13:07:00,161.55,161.55,161.41,161.50,57479
2018/03/23,13:08:00,161.48,161.56,161.45,161.52,77308
2018/03/23,13:09:00,161.54,161.66,161.53,161.61,109899
2018/03/23,13:10:00,161.60,161.74,161.60,161.72,86359
2018/03/23,13:11:00,161.72,161.79,161.71,161.73,98912
2018/03/23,13:12:00,161.75,161.91,161.69,161.90,182209
2018/03/23,13:13:00,161.92,161.96,161.88,161.94,111495
2018/03/23,13:14:00,161.94,161.95,161.77,161.81,185182
2018/03/23,13:15:00,161.81,161.84,161.75,161.78,62916
2018/03/23,13:16:00,161.79,161.83,161.73,161.74,58359
2018/03/23,13:17:00,161.74,161.82,161.72,161.72,77505
2018/03/23,13:18:00,161.72,161.72,161.64,161.67,62140
2018/03/23,13:19:00,161.67,161.79,161.65,161.72,56875
2018/03/23,13:20:00,161.72,161.89,161.72,161.86,83232
2018/03/23,13:21:00,161.86,161.86,161.69,161.78,56607
2018/03/23,13:22:00,161.78,161.82,161.75,161.79,58185
2018/03/23,13:23:00,161.79,161.93,161.79,161.89,69633
2018/03/23,13:24:00,161.89,161.91,161.80,161.91,60745
2018/03/23,13:25:00,161.92,162.19,161.92,162.17,127428
2018/03/23,13:26:00,162.17,162.20,162.07,162.09,96933
2018/03/23,13:27:00,162.10,162.10,161.85,161.92,164288
2018/03/23,13:28:00,161.92,161.94,161.85,161.92,296967
2018/03/23,13:29:00,161.91,162.02,161.81,162.02,76245
2018/03/23,13:30:00,162.01,162.04,161.93,161.95,81963
2018/03/23,13:31:00,161.96,162.29,161.96,162.11,211894
2018/03/23,13:32:00,162.11,162.13,161.94,161.98,121172
2018/03/23,13:33:00,161.98,161.98,161.85,161.86,113329
2018/03/23,13:34:00,161.88,161.90,161.77,161.83,65268
2018/03/23,13:35:00,161.83,161.91,161.82,161.89,23798
2018/03/23,13:36:00,161.86,161.95,161.81,161.88,182519
2018/03/23,13:37:00,161.87,161.87,161.79,161.81,40639
2018/03/23,13:38:00,161.81,161.85,161.68,161.72,77782
2018/03/23,13:39:00,161.72,161.75,161.69,161.72,85558
2018/03/23,13:40:00,161.71,161.72,161.59,161.61,129570
2018/03/23,13:41:00,161.63,161.70,161.60,161.68,67829
2018/03/23,13:42:00,161.69,161.74,161.63,161.63,67820
2018/03/23,13:43:00,161.63,161.66,161.57,161.60,55433
2018/03/23,13:44:00,161.60,161.63,161.50,161.52,66620
2018/03/23,13:45:00,161.52,161.68,161.50,161.63,65452
2018/03/23,13:46:00,161.61,161.77,161.61,161.74,57379
2018/03/23,13:47:00,161.74,161.80,161.70,161.70,56315
2018/03/23,13:48:00,161.69,161.75,161.67,161.72,52486
2018/03/23,13:49:00,161.72,161.95,161.72,161.94,104731
2018/03/23,13:50:00,161.95,162.07,161.93,162.04,115362
2018/03/23,13:51:00,162.02,162.23,162.01,162.21,151052
2018/03/23,13:52:00,162.21,162.32,162.19,162.27,134493
2018/03/23,13:53:00,162.27,162.47,162.26,162.43,228090
2018/03/23,13:54:00,162.43,162.53,162.43,162.48,106518
2018/03/23,13:55:00,162.48,162.68,162.47,162.65,270997
2018/03/23,13:56:00,162.65,162.66,162.47,162.47,113380
2018/03/23,13:57:00,162.47,162.61,162.46,162.61,54757
2018/03/23,13:58:00,162.59,162.67,162.47,162.50,67706
2018/03/23,13:59:00,162.50,162.59,162.48,162.57,47392
2018/03/23,14:00:00,162.56,162.58,162.47,162.51,51585
2018/03/23,14:01:00,162.51,162.70,162.49,162.65,188912
2018/03/23,14:02:00,162.66,162.66,162.47,162.48,141380
2018/03/23,14:03:00,162.47,162.50,162.33,162.35,144471
2018/03/23,14:04:00,162.35,162.39,162.21,162.24,147760
2018/03/23,14:05:00,162.24,162.30,162.21,162.26,97533
2018/03/23,14:06:00,162.26,162.26,162.15,162.16,107586
2018/03/23,14:07:00,162.16,162.16,162.02,162.10,180691
2018/03/23,14:08:00,162.10,162.13,162.00,162.03,53520
2018/03/23,14:09:00,162.04,162.08,161.96,161.98,120966
2018/03/23,14:10:00,161.98,162.05,161.96,162.04,58946
2018/03/23,14:11:00,162.04,162.04,161.88,161.88,63718
2018/03/23,14:12:00,161.88,161.90,161.70,161.72,170713
2018/03/23,14:13:00,161.72,161.78,161.67,161.67,131626
2018/03/23,14:14:00,161.67,161.74,161.62,161.74,101475
2018/03/23,14:15:00,161.74,161.75,161.57,161.58,133315
2018/03/23,14:16:00,161.58,161.58,161.39,161.53,351175
2018/03/23,14:17:00,161.53,161.53,161.32,161.40,177659
2018/03/23,14:18:00,161.40,161.43,161.32,161.42,171158
2018/03/23,14:19:00,161.42,161.51,161.42,161.43,184082
2018/03/23,14:20:00,161.43,161.47,161.35,161.36,109955
2018/03/23,14:21:00,161.37,161.50,161.32,161.47,80334
2018/03/23,14:22:00,161.48,161.49,161.25,161.30,123989
2018/03/23,14:23:00,161.30,161.35,161.24,161.26,72245
2018/03/23,14:24:00,161.27,161.40,161.27,161.36,41737
2018/03/23,14:25:00,161.35,161.55,161.30,161.48,103598
2018/03/23,14:26:00,161.48,161.50,161.32,161.32,49869
2018/03/23,14:27:00,161.33,161.37,161.25,161.34,97795
2018/03/23,14:28:00,161.35,161.39,161.18,161.23,212802
2018/03/23,14:29:00,161.23,161.34,161.19,161.33,40425
2018/03/23,14:30:00,161.33,161.46,161.33,161.42,130595
2018/03/23,14:31:00,161.42,161.43,161.27,161.33,102617
2018/03/23,14:32:00,161.33,161.49,161.23,161.43,121482
2018/03/23,14:33:00,161.43,161.45,161.30,161.33,39034
2018/03/23,14:34:00,161.34,161.34,161.13,161.13,110538
2018/03/23,14:35:00,161.13,161.30,161.11,161.25,64177
2018/03/23,14:36:00,161.25,161.25,161.04,161.06,130191
2018/03/23,14:37:00,161.06,161.26,161.05,161.19,124508
2018/03/23,14:38:00,161.20,161.33,161.19,161.30,123452
2018/03/23,14:39:00,161.30,161.30,161.19,161.24,66771
2018/03/23,14:40:00,161.25,161.30,161.20,161.29,36361
2018/03/23,14:41:00,161.28,161.34,161.22,161.32,84085
2018/03/23,14:42:00,161.31,161.45,161.31,161.45,148718
2018/03/23,14:43:00,161.46,161.46,161.33,161.39,72396
2018/03/23,14:44:00,161.38,161.39,161.20,161.22,78737
2018/03/23,14:45:00,161.21,161.27,161.11,161.22,169171
2018/03/23,14:46:00,161.23,161.23,161.00,161.05,174302
2018/03/23,14:47:00,161.07,161.07,160.94,161.00,195304
2018/03/23,14:48:00,161.00,161.05,160.93,160.95,257920
2018/03/23,14:49:00,160.95,160.96,160.79,160.79,532089
2018/03/23,14:50:00,160.79,160.81,160.69,160.77,178519
2018/03/23,14:51:00,160.78,160.80,160.66,160.66,158680
2018/03/23,14:52:00,160.66,160.69,160.51,160.62,129275
2018/03/23,14:53:00,160.62,160.83,160.62,160.68,216627
2018/03/23,14:54:00,160.68,160.77,160.53,160.65,180868
2018/03/23,14:55:00,160.65,160.82,160.58,160.76,136693
2018/03/23,14:56:00,160.76,160.76,160.58,160.59,93340
2018/03/23,14:57:00,160.58,160.66,160.48,160.51,728632
2018/03/23,14:58:00,160.51,160.57,160.27,160.27,213199
2018/03/23,14:59:00,160.27,160.27,160.01,160.01,483941
2018/03/23,15:00:00,160.01,160.27,159.96,160.06,408644
2018/03/23,15:01:00,160.04,160.20,159.92,159.93,227508
2018/03/23,15:02:00,159.93,159.99,159.78,159.80,216767
2018/03/23,15:03:00,159.79,159.91,159.68,159.81,279751
2018/03/23,15:04:00,159.82,159.93,159.69,159.93,333554
2018/03/23,15:05:00,159.93,160.00,159.77,159.78,200424
2018/03/23,15:06:00,159.78,160.10,159.76,160.05,179010
2018/03/23,15:07:00,160.05,160.05,159.76,159.81,171603
2018/03/23,15:08:00,159.83,159.84,159.63,159.67,241508
2018/03/23,15:09:00,159.67,159.84,159.67,159.78,267730
2018/03/23,15:10:00,159.74,159.76,159.50,159.56,683271
2018/03/23,15:11:00,159.57,159.90,159.54,159.66,373325
2018/03/23,15:12:00,159.66,159.66,159.50,159.54,304022
2018/03/23,15:13:00,159.55,159.84,159.55,159.84,332589
2018/03/23,15:14:00,159.84,160.08,159.82,160.06,849727
2018/03/23,15:15:00,160.06,160.11,160.02,160.05,514661
2018/03/23,15:16:00,160.06,160.55,160.06,160.42,654077
2018/03/23,15:17:00,160.42,160.46,160.24,160.43,199218
2018/03/23,15:18:00,160.43,160.51,160.19,160.26,180835
2018/03/23,15:19:00,160.27,160.31,160.09,160.16,142993
2018/03/23,15:20:00,160.17,160.22,160.10,160.16,80181
2018/03/23,15:21:00,160.17,160.26,159.92,160.02,823312
2018/03/23,15:22:00,160.00,160.28,159.96,160.23,324063
2018/03/23,15:23:00,160.21,160.27,160.00,160.14,109200
2018/03/23,15:24:00,160.14,160.17,159.87,159.91,211772
2018/03/23,15:25:00,159.91,160.01,159.73,159.78,588450
2018/03/23,15:26:00,159.78,159.88,159.71,159.82,332700
2018/03/23,15:27:00,159.82,159.91,159.80,159.84,99251
2018/03/23,15:28:00,159.82,159.97,159.71,159.80,308649
2018/03/23,15:29:00,159.81,159.89,159.72,159.80,134059
2018/03/23,15:30:00,159.79,160.07,159.79,159.84,209749
2018/03/23,15:31:00,159.85,159.85,159.56,159.60,276519
2018/03/23,15:32:00,159.60,159.73,159.38,159.51,330695
2018/03/23,15:33:00,159.51,159.73,159.49,159.55,783883
2018/03/23,15:34:00,159.55,159.72,159.47,159.53,170294
2018/03/23,15:35:00,159.53,159.74,159.48,159.56,189030
2018/03/23,15:36:00,159.54,159.56,159.36,159.41,587861
2018/03/23,15:37:00,159.41,159.42,159.25,159.31,256213
2018/03/23,15:38:00,159.31,159.61,159.31,159.38,559527
2018/03/23,15:39:00,159.38,159.44,159.28,159.32,387977
2018/03/23,15:40:00,159.32,159.41,159.20,159.37,268158
2018/03/23,15:41:00,159.54,159.54,159.24,159.38,424650
2018/03/23,15:42:00,159.38,159.66,159.34,159.41,306836
2018/03/23,15:43:00,159.36,159.43,159.30,159.33,310936
2018/03/23,15:44:00,159.32,159.34,159.12,159.18,514120
2018/03/23,15:45:00,159.16,159.30,159.10,159.29,413404
2018/03/23,15:46:00,159.28,159.32,159.12,159.18,414792
2018/03/23,15:47:00,159.18,159.23,159.02,159.08,261489
2018/03/23,15:48:00,159.08,159.13,158.99,159.07,252430
2018/03/23,15:49:00,159.07,159.22,159.05,159.08,340585
2018/03/23,15:50:00,159.08,159.11,158.99,159.02,280330
2018/03/23,15:51:00,159.03,159.03,158.72,158.76,788130
2018/03/23,15:52:00,158.71,158.80,158.62,158.68,402846
2018/03/23,15:53:00,158.67,158.71,158.57,158.61,671450
2018/03/23,15:54:00,158.62,158.65,158.50,158.55,477389
2018/03/23,15:55:00,158.55,158.67,158.50,158.52,443545
2018/03/23,15:56:00,158.52,158.81,158.50,158.80,437796
2018/03/23,15:57:00,158.80,158.89,158.65,158.67,450588
2018/03/23,15:58:00,158.71,158.88,158.65,158.86,583669
2018/03/23,15:59:00,158.86,158.88,158.64,158.71,761059
2018/03/23,16:00:00,158.70,158.71,158.44,158.51,1798693
2018/03/26,09:31:00,161.68,161.88,161.67,161.88,390609
2018/03/26,09:32:00,161.88,162.07,161.80,162.06,414787
2018/03/26,09:33:00,162.06,162.14,162.01,162.03,253202
2018/03/26,09:34:00,162.03,162.08,161.96,162.00,320312
2018/03/26,09:35:00,162.00,162.16,161.96,162.07,269846
2018/03/26,09:36:00,162.08,162.08,161.87,161.87,245351
2018/03/26,09:37:00,161.86,162.01,161.74,161.88,295152
2018/03/26,09:38:00,161.88,161.89,161.78,161.81,220950
2018/03/26,09:39:00,161.81,162.09,161.80,162.09,277420
2018/03/26,09:40:00,162.10,162.17,162.09,162.17,182469
2018/03/26,09:41:00,162.17,162.27,162.15,162.25,196024
2018/03/26,09:42:00,162.27,162.31,162.17,162.25,288801
2018/03/26,09:43:00,162.25,162.29,162.20,162.25,438487
2018/03/26,09:44:00,162.24,162.27,162.16,162.24,146467
2018/03/26,09:45:00,162.24,162.24,161.90,161.92,222161
2018/03/26,09:46:00,161.91,162.00,161.84,161.99,291150
2018/03/26,09:47:00,161.99,162.00,161.87,161.95,334521
2018/03/26,09:48:00,161.96,162.09,161.95,162.06,84154
2018/03/26,09:49:00,162.06,162.16,162.05,162.14,238283
2018/03/26,09:50:00,162.14,162.14,161.95,162.02,177010
2018/03/26,09:51:00,162.03,162.07,161.84,161.84,95072
2018/03/26,09:52:00,161.84,161.86,161.69,161.77,187089
2018/03/26,09:53:00,161.76,161.97,161.66,161.95,176320
2018/03/26,09:54:00,161.94,161.99,161.91,161.95,66968
2018/03/26,09:55:00,161.95,162.09,161.88,162.09,56066
2018/03/26,09:56:00,162.10,162.23,162.08,162.16,359559
2018/03/26,09:57:00,162.14,162.22,162.07,162.21,98319
2018/03/26,09:58:00,162.21,162.24,162.14,162.17,51992
2018/03/26,09:59:00,162.17,162.17,162.01,162.09,165661
2018/03/26,10:00:00,162.09,162.10,161.91,161.93,95697
2018/03/26,10:01:00,161.91,162.20,161.90,162.15,128979
2018/03/26,10:02:00,162.15,162.15,161.98,162.05,46717
2018/03/26,10:03:00,162.05,162.12,161.98,161.99,103816
2018/03/26,10:04:00,161.99,162.15,161.99,162.05,204004
2018/03/26,10:05:00,162.07,162.10,161.99,162.01,40634
2018/03/26,10:06:00,162.01,162.01,161.78,161.83,93352
2018/03/26,10:07:00,161.83,161.88,161.75,161.78,114170
2018/03/26,10:08:00,161.78,161.80,161.70,161.76,318738
2018/03/26,10:09:00,161.75,161.94,161.74,161.93,91094
2018/03/26,10:10:00,161.93,161.94,161.82,161.82,40032
2018/03/26,10:11:00,161.82,161.85,161.72,161.76,114177
2018/03/26,10:12:00,161.75,161.75,161.57,161.58,87822
2018/03/26,10:13:00,161.58,161.66,161.58,161.63,81090
2018/03/26,10:14:00,161.62,161.68,161.59,161.66,118064
2018/03/26,10:15:00,161.65,161.65,161.52,161.54,52964
2018/03/26,10:16:00,161.54,161.60,161.43,161.50,109745
2018/03/26,10:17:00,161.50,161.56,161.41,161.56,182037
2018/03/26,10:18:00,161.55,161.65,161.38,161.43,189761
2018/03/26,10:19:00,161.42,161.54,161.40,161.51,169701
2018/03/26,10:20:00,161.51,161.63,161.51,161.59,67274
2018/03/26,10:21:00,161.59,161.64,161.51,161.53,55169
2018/03/26,10:22:00,161.52,161.81,161.50,161.81,150578
2018/03/26,10:23:00,161.81,161.84,161.75,161.79,117917
2018/03/26,10:24:00,161.80,161.84,161.75,161.83,199842
2018/03/26,10:25:00,161.83,161.83,161.65,161.65,245416
2018/03/26,10:26:00,161.65,161.67,161.50,161.50,126129
2018/03/26,10:27:00,161.51,161.51,161.34,161.34,233145
2018/03/26,10:28:00,161.34,161.46,161.33,161.44,178767
2018/03/26,10:29:00,161.44,161.47,161.34,161.38,89539
2018/03/26,10:30:00,161.38,161.38,161.15,161.20,878442
2018/03/26,10:31:00,161.18,161.18,160.98,161.00,286596
2018/03/26,10:32:00,161.00,161.08,160.95,161.00,287608
2018/03/26,10:33:00,161.00,161.17,160.95,161.16,149164
2018/03/26,10:34:00,161.16,161.25,161.16,161.22,74735
2018/03/26,10:35:00,161.22,161.29,161.20,161.25,324838
2018/03/26,10:36:00,161.25,161.33,161.18,161.18,232363
2018/03/26,10:37:00,161.18,161.32,161.17,161.22,387435
2018/03/26,10:38:00,161.23,161.33,161.19,161.26,257168
2018/03/26,10:39:00,161.27,161.28,161.09,161.12,93691
2018/03/26,10:40:00,161.13,161.24,161.03,161.05,137908
2018/03/26,10:41:00,161.06,161.08,160.93,160.97,155067
2018/03/26,10:42:00,160.98,161.05,160.92,161.04,74927
2018/03/26,10:43:00,161.05,161.07,160.90,160.94,84770
2018/03/26,10:44:00,160.94,161.17,160.93,161.14,135411
2018/03/26,10:45:00,161.14,161.20,160.72,160.85,375169
2018/03/26,10:46:00,160.85,160.92,160.61,160.83,225149
2018/03/26,10:47:00,160.83,160.83,160.65,160.78,86267
2018/03/26,10:48:00,160.77,160.77,160.52,160.60,89829
2018/03/26,10:49:00,160.59,160.76,160.57,160.72,84626
2018/03/26,10:50:00,160.71,160.92,160.69,160.87,134333
2018/03/26,10:51:00,160.87,160.97,160.85,160.97,76733
2018/03/26,10:52:00,160.97,161.09,160.94,160.99,82238
2018/03/26,10:53:00,160.99,161.09,160.99,161.09,61426
2018/03/26,10:54:00,161.09,161.13,161.00,161.04,76129
2018/03/26,10:55:00,161.04,161.13,161.04,161.05,86915
2018/03/26,10:56:00,161.04,161.21,161.04,161.15,73244
2018/03/26,10:57:00,161.15,161.26,161.14,161.20,92920
2018/03/26,10:58:00,161.21,161.28,161.12,161.14,75134
2018/03/26,10:59:00,161.14,161.18,160.95,160.96,122719
2018/03/26,11:00:00,160.96,160.99,160.78,160.79,49349
2018/03/26,11:01:00,160.79,160.86,160.72,160.74,78579
2018/03/26,11:02:00,160.74,160.88,160.68,160.72,69398
2018/03/26,11:03:00,160.72,160.74,160.45,160.50,85737
2018/03/26,11:04:00,160.50,160.67,160.49,160.67,110108
2018/03/26,11:05:00,160.67,160.80,160.67,160.72,111866
2018/03/26,11:06:00,160.71,160.74,160.34,160.43,236374
2018/03/26,11:07:00,160.42,160.42,160.17,160.19,159896
2018/03/26,11:08:00,160.19,160.32,160.11,160.17,139780
2018/03/26,11:09:00,160.16,160.20,160.04,160.05,173698
2018/03/26,11:10:00,160.05,160.05,159.89,159.91,186899
2018/03/26,11:11:00,159.91,159.93,159.79,159.93,165999
2018/03/26,11:12:00,159.93,160.08,159.93,160.07,106930
2018/03/26,11:13:00,160.07,160.21,160.07,160.18,117531
2018/03/26,11:14:00,160.16,160.22,160.01,160.02,63328
2018/03/26,11:15:00,160.03,160.03,159.83,159.87,57036
2018/03/26,11:16:00,159.87,160.00,159.74,159.76,56414
2018/03/26,11:17:00,159.78,159.80,159.63,159.69,110695
2018/03/26,11:18:00,159.69,159.72,159.47,159.50,92159
2018/03/26,11:19:00,159.50,159.56,159.32,159.38,109808
2018/03/26,11:20:00,159.40,159.43,159.23,159.30,119188
2018/03/26,11:21:00,159.27,159.49,159.19,159.25,185063
2018/03/26,11:22:00,159.26,159.40,159.16,159.35,410439
2018/03/26,11:23:00,159.35,159.63,159.35,159.62,152189
2018/03/26,11:24:00,159.62,159.91,159.57,159.86,414606
2018/03/26,11:25:00,159.86,160.09,159.82,160.05,482575
2018/03/26,11:26:00,160.05,160.05,159.89,159.96,113919
2018/03/26,11:27:00,159.96,160.04,159.87,160.04,71643
2018/03/26,11:28:00,160.05,160.15,160.03,160.04,130291
2018/03/26,11:29:00,160.04,160.08,159.85,159.88,103005
2018/03/26,11:30:00,159.88,159.96,159.85,159.96,71547
2018/03/26,11:31:00,159.94,160.06,159.76,160.01,103359
2018/03/26,11:32:00,160.00,160.18,160.00,160.15,144534
2018/03/26,11:33:00,160.14,160.30,160.04,160.22,189882
2018/03/26,11:34:00,160.21,160.44,160.20,160.38,103493
2018/03/26,11:35:00,160.38,160.45,160.26,160.34,96414
2018/03/26,11:36:00,160.34,160.45,160.24,160.44,67461
2018/03/26,11:37:00,160.42,160.47,160.20,160.20,77010
2018/03/26,11:38:00,160.20,160.44,160.16,160.34,62230
2018/03/26,11:39:00,160.34,160.44,160.24,160.43,279704
2018/03/26,11:40:00,160.44,160.45,160.33,160.43,52848
2018/03/26,11:41:00,160.43,160.59,160.43,160.59,112015
2018/03/26,11:42:00,160.59,160.71,160.59,160.68,111834
2018/03/26,11:43:00,160.70,160.77,160.69,160.74,147435
2018/03/26,11:44:00,160.72,160.81,160.72,160.80,84039
2018/03/26,11:45:00,160.80,160.81,160.69,160.74,72393
2018/03/26,11:46:00,160.74,160.74,160.58,160.61,83319
2018/03/26,11:47:00,160.61,160.72,160.61,160.64,30396
2018/03/26,11:48:00,160.64,160.69,160.58,160.68,32783
2018/03/26,11:49:00,160.68,160.70,160.60,160.63,28380
2018/03/26,11:50:00,160.63,160.64,160.54,160.59,52298
2018/03/26,11:51:00,160.59,160.69,160.58,160.67,59115
2018/03/26,11:52:00,160.66,160.87,160.64,160.86,104966
2018/03/26,11:53:00,160.86,161.00,160.84,160.96,81591
2018/03/26,11:54:00,160.96,161.05,160.94,160.94,99379
2018/03/26,11:55:00,160.94,161.02,160.89,160.93,81690
2018/03/26,11:56:00,160.93,160.98,160.93,160.95,223587
2018/03/26,11:57:00,160.95,160.95,160.68,160.74,248998
2018/03/26,11:58:00,160.74,160.77,160.69,160.75,74725
2018/03/26,11:59:00,160.75,160.78,160.67,160.75,41469
2018/03/26,12:00:00,160.75,160.75,160.61,160.70,91029
2018/03/26,12:01:00,160.70,160.72,160.58,160.58,89160
2018/03/26,12:02:00,160.58,160.66,160.38,160.42,312234
2018/03/26,12:03:00,160.41,160.48,160.37,160.46,73731
2018/03/26,12:04:00,160.48,160.48,160.34,160.35,106632
2018/03/26,12:05:00,160.35,160.39,160.26,160.28,48727
2018/03/26,12:06:00,160.28,160.36,160.28,160.34,78495
2018/03/26,12:07:00,160.34,160.44,160.27,160.44,53058
2018/03/26,12:08:00,160.43,160.44,160.35,160.38,73254
2018/03/26,12:09:00,160.38,160.57,160.37,160.57,135626
2018/03/26,12:10:00,160.57,160.85,160.57,160.85,211486
2018/03/26,12:11:00,160.84,160.91,160.81,160.88,97556
2018/03/26,12:12:00,160.88,160.90,160.82,160.85,58977
2018/03/26,12:13:00,160.85,160.86,160.78,160.82,31504
2018/03/26,12:14:00,160.82,161.07,160.82,161.05,110171
2018/03/26,12:15:00,161.04,161.11,160.99,161.10,52173
2018/03/26,12:16:00,161.10,161.13,161.01,161.02,50205
2018/03/26,12:17:00,161.01,161.03,160.93,160.96,107458
2018/03/26,12:18:00,160.97,161.03,160.96,161.02,30075
2018/03/26,12:19:00,161.02,161.02,160.92,160.92,27603
2018/03/26,12:20:00,160.92,160.99,160.92,160.95,280451
2018/03/26,12:21:00,160.95,161.03,160.94,160.97,36769
2018/03/26,12:22:00,160.97,161.22,160.96,161.21,193388
2018/03/26,12:23:00,161.21,161.22,161.09,161.13,44472
2018/03/26,12:24:00,161.12,161.16,161.09,161.14,38499
2018/03/26,12:25:00,161.13,161.13,161.04,161.13,20015
2018/03/26,12:26:00,161.14,161.34,161.13,161.33,100089
2018/03/26,12:27:00,161.32,161.43,161.31,161.40,226599
2018/03/26,12:28:00,161.40,161.42,161.36,161.40,61885
2018/03/26,12:29:00,161.40,161.42,161.33,161.38,60263
2018/03/26,12:30:00,161.38,161.38,161.24,161.26,28816
2018/03/26,12:31:00,161.27,161.37,161.24,161.29,57878
2018/03/26,12:32:00,161.29,161.34,161.22,161.22,141369
2018/03/26,12:33:00,161.22,161.30,161.16,161.16,35203
2018/03/26,12:34:00,161.18,161.25,161.15,161.23,47288
2018/03/26,12:35:00,161.23,161.32,161.23,161.28,32352
2018/03/26,12:36:00,161.28,161.50,161.28,161.50,63393
2018/03/26,12:37:00,161.51,161.60,161.51,161.54,160113
2018/03/26,12:38:00,161.54,161.55,161.46,161.50,91655
2018/03/26,12:39:00,161.49,161.49,161.33,161.33,105929
2018/03/26,12:40:00,161.34,161.38,161.27,161.28,42690
2018/03/26,12:41:00,161.29,161.35,161.27,161.29,31971
2018/03/26,12:42:00,161.29,161.36,161.28,161.34,27277
2018/03/26,12:43:00,161.34,161.38,161.27,161.34,54476
2018/03/26,12:44:00,161.34,161.36,161.29,161.31,33281
2018/03/26,12:45:00,161.30,161.34,161.26,161.31,28912
2018/03/26,12:46:00,161.32,161.36,161.25,161.25,25064
2018/03/26,12:47:00,161.25,161.28,161.18,161.19,37901
2018/03/26,12:48:00,161.18,161.20,161.15,161.18,65169
2018/03/26,12:49:00,161.18,161.20,161.06,161.06,178850
2018/03/26,12:50:00,161.07,161.10,161.00,161.04,56664
2018/03/26,12:51:00,161.06,161.10,161.00,161.09,56939
2018/03/26,12:52:00,161.09,161.13,161.05,161.13,33543
2018/03/26,12:53:00,161.13,161.22,161.08,161.10,57848
2018/03/26,12:54:00,161.11,161.16,161.09,161.10,24717
2018/03/26,12:55:00,161.10,161.10,161.00,161.04,34880
2018/03/26,12:56:00,161.05,161.05,160.93,160.95,102046
2018/03/26,12:57:00,160.95,161.14,160.94,161.06,436316
2018/03/26,12:58:00,161.06,161.09,161.04,161.06,21609
2018/03/26,12:59:00,161.06,161.23,161.06,161.18,52829
2018/03/26,13:00:00,161.18,161.21,161.08,161.09,52596
2018/03/26,13:01:00,161.08,161.29,161.04,161.25,47527
2018/03/26,13:02:00,161.25,161.34,161.22,161.33,72208
2018/03/26,13:03:00,161.31,161.35,161.26,161.33,43160
2018/03/26,13:04:00,161.33,161.45,161.29,161.31,92720
2018/03/26,13:05:00,161.31,161.34,161.22,161.25,42147
2018/03/26,13:06:00,161.26,161.28,161.15,161.22,51624
2018/03/26,13:07:00,161.22,161.31,161.19,161.31,49012
2018/03/26,13:08:00,161.31,161.49,161.24,161.44,160904
2018/03/26,13:09:00,161.44,161.47,161.35,161.38,51818
2018/03/26,13:10:00,161.39,161.47,161.33,161.33,37347
2018/03/26,13:11:00,161.33,161.53,161.33,161.47,48166
2018/03/26,13:12:00,161.47,161.51,161.43,161.50,26420
2018/03/26,13:13:00,161.50,161.61,161.45,161.57,208645
2018/03/26,13:14:00,161.57,161.70,161.57,161.66,106799
2018/03/26,13:15:00,161.66,161.85,161.65,161.83,126323
2018/03/26,13:16:00,161.83,161.91,161.83,161.88,103094
2018/03/26,13:17:00,161.89,161.96,161.87,161.93,90939
2018/03/26,13:18:00,161.93,161.94,161.88,161.88,54532
2018/03/26,13:19:00,161.89,162.03,161.89,161.98,43463
2018/03/26,13:20:00,161.99,162.01,161.90,161.91,128901
2018/03/26,13:21:00,161.91,162.03,161.91,162.00,69887
2018/03/26,13:22:00,162.00,162.12,161.99,162.10,75425
2018/03/26,13:23:00,162.10,162.13,161.95,162.00,74733
2018/03/26,13:24:00,161.99,162.01,161.89,161.89,96825
2018/03/26,13:25:00,161.89,161.93,161.86,161.90,77783
2018/03/26,13:26:00,161.90,161.90,161.84,161.86,55198
2018/03/26,13:27:00,161.87,161.88,161.74,161.74,97689
2018/03/26,13:28:00,161.74,161.84,161.74,161.79,45721
2018/03/26,13:29:00,161.79,161.85,161.77,161.77,27993
2018/03/26,13:30:00,161.77,161.80,161.72,161.78,505931
2018/03/26,13:31:00,161.78,161.80,161.72,161.72,30172
2018/03/26,13:32:00,161.73,161.74,161.67,161.70,59389
2018/03/26,13:33:00,161.70,161.78,161.68,161.78,32777
2018/03/26,13:34:00,161.76,161.77,161.61,161.61,81877
2018/03/26,13:35:00,161.59,161.62,161.51,161.58,115480
2018/03/26,13:36:00,161.58,161.64,161.57,161.62,20616
2018/03/26,13:37:00,161.61,161.64,161.60,161.64,31171
2018/03/26,13:38:00,161.64,161.77,161.63,161.76,49541
2018/03/26,13:39:00,161.76,161.78,161.67,161.67,56255
2018/03/26,13:40:00,161.68,161.80,161.68,161.75,36186
2018/03/26,13:41:00,161.75,161.88,161.75,161.84,60508
2018/03/26,13:42:00,161.84,162.01,161.83,161.99,46826
2018/03/26,13:43:00,162.00,162.04,161.98,161.99,52247
2018/03/26,13:44:00,161.99,162.00,161.81,161.81,459381
2018/03/26,13:45:00,161.83,161.84,161.68,161.69,28996
2018/03/26,13:46:00,161.69,161.77,161.69,161.77,39792
2018/03/26,13:47:00,161.76,161.78,161.72,161.74,27591
2018/03/26,13:48:00,161.75,161.81,161.74,161.81,26729
2018/03/26,13:49:00,161.80,161.80,161.74,161.78,19154
2018/03/26,13:50:00,161.78,161.85,161.77,161.78,19717
2018/03/26,13:51:00,161.77,161.85,161.73,161.85,28187
2018/03/26,13:52:00,161.85,161.87,161.77,161.79,20172
2018/03/26,13:53:00,161.80,161.82,161.42,161.46,267234
2018/03/26,13:54:00,161.44,161.58,161.44,161.50,270412
2018/03/26,13:55:00,161.50,161.53,161.43,161.45,42759
2018/03/26,13:56:00,161.46,161.46,161.34,161.34,54891
2018/03/26,13:57:00,161.35,161.48,161.31,161.47,55478
2018/03/26,13:58:00,161.47,161.50,161.38,161.43,33801
2018/03/26,13:59:00,161.43,161.52,161.41,161.44,46214
2018/03/26,14:00:00,161.44,161.57,161.41,161.57,25156
2018/03/26,14:01:00,161.58,161.62,161.55,161.55,40897
2018/03/26,14:02:00,161.55,161.63,161.51,161.63,30144
2018/03/26,14:03:00,161.63,161.69,161.54,161.67,40809
2018/03/26,14:04:00,161.67,161.85,161.61,161.83,122630
2018/03/26,14:05:00,161.83,161.84,161.70,161.83,55361
2018/03/26,14:06:00,161.83,161.89,161.80,161.80,59050
2018/03/26,14:07:00,161.79,161.84,161.69,161.82,65381
2018/03/26,14:08:00,161.82,161.94,161.77,161.90,121920
2018/03/26,14:09:00,161.91,161.98,161.84,161.97,47302
2018/03/26,14:10:00,161.97,162.00,161.91,161.91,45126
2018/03/26,14:11:00,161.92,162.16,161.92,162.13,162716
2018/03/26,14:12:00,162.14,162.21,162.10,162.10,164733
2018/03/26,14:13:00,162.10,162.17,162.10,162.14,86727
2018/03/26,14:14:00,162.14,162.20,162.12,162.17,47986
2018/03/26,14:15:00,162.16,162.28,162.14,162.16,102113
2018/03/26,14:16:00,162.16,162.27,162.15,162.15,34257
2018/03/26,14:17:00,162.15,162.31,162.14,162.23,71397
2018/03/26,14:18:00,162.22,162.29,162.20,162.24,46348
2018/03/26,14:19:00,162.25,162.40,162.24,162.39,148620
2018/03/26,14:20:00,162.38,162.49,162.29,162.47,105623
2018/03/26,14:21:00,162.48,162.71,162.46,162.63,213289
2018/03/26,14:22:00,162.64,162.79,162.64,162.74,205061
2018/03/26,14:23:00,162.76,162.79,162.62,162.78,83835
2018/03/26,14:24:00,162.78,162.78,162.67,162.69,247218
2018/03/26,14:25:00,162.69,162.69,162.56,162.57,212409
2018/03/26,14:26:00,162.58,162.65,162.54,162.55,112190
2018/03/26,14:27:00,162.56,162.64,162.54,162.60,116205
2018/03/26,14:28:00,162.60,162.78,162.60,162.78,108158
2018/03/26,14:29:00,162.78,162.91,162.76,162.88,161894
2018/03/26,14:30:00,162.88,162.95,162.83,162.94,306963
2018/03/26,14:31:00,162.94,163.11,162.94,163.01,170848
2018/03/26,14:32:00,163.01,163.16,163.01,163.12,85820
2018/03/26,14:33:00,163.12,163.15,163.03,163.06,84698
2018/03/26,14:34:00,163.05,163.11,162.96,162.96,59309
2018/03/26,14:35:00,162.98,163.01,162.95,162.98,102126
2018/03/26,14:36:00,162.98,163.08,162.95,163.07,141975
2018/03/26,14:37:00,163.07,163.10,162.88,162.95,164793
2018/03/26,14:38:00,162.95,163.15,162.94,163.12,103431
2018/03/26,14:39:00,163.12,163.12,162.96,163.07,66716
2018/03/26,14:40:00,163.05,163.08,162.99,163.00,473963
2018/03/26,14:41:00,163.01,163.12,163.00,163.12,44820
2018/03/26,14:42:00,163.11,163.12,162.98,163.06,105578
2018/03/26,14:43:00,163.05,163.12,163.04,163.09,446665
2018/03/26,14:44:00,163.09,163.13,163.03,163.09,66325
2018/03/26,14:45:00,163.09,163.09,162.98,163.05,43169
2018/03/26,14:46:00,163.05,163.10,163.01,163.01,485448
2018/03/26,14:47:00,163.03,163.03,162.83,162.89,91267
2018/03/26,14:48:00,162.89,162.93,162.85,162.89,91596
2018/03/26,14:49:00,162.90,162.91,162.81,162.82,49620
2018/03/26,14:50:00,162.84,162.87,162.78,162.87,58445
2018/03/26,14:51:00,162.86,163.07,162.86,163.01,102079
2018/03/26,14:52:00,163.01,163.06,162.96,163.02,28388
2018/03/26,14:53:00,163.02,163.13,163.02,163.09,81610
2018/03/26,14:54:00,163.09,163.27,163.09,163.27,933116
2018/03/26,14:55:00,163.29,163.36,163.19,163.36,107491
2018/03/26,14:56:00,163.37,163.38,163.32,163.36,140650
2018/03/26,14:57:00,163.36,163.38,163.29,163.29,52115
2018/03/26,14:58:00,163.30,163.31,163.14,163.20,109686
2018/03/26,14:59:00,163.20,163.26,163.13,163.17,233668
2018/03/26,15:00:00,163.16,163.18,162.91,162.96,91056
2018/03/26,15:01:00,162.97,163.10,162.90,163.09,64004
2018/03/26,15:02:00,163.08,163.22,163.07,163.18,90164
2018/03/26,15:03:00,163.19,163.20,163.10,163.14,25859
2018/03/26,15:04:00,163.14,163.25,163.10,163.23,69793
2018/03/26,15:05:00,163.24,163.24,163.14,163.17,27216
2018/03/26,15:06:00,163.17,163.24,163.17,163.20,29130
2018/03/26,15:07:00,163.20,163.26,163.19,163.22,58100
2018/03/26,15:08:00,163.22,163.34,163.13,163.34,106657
2018/03/26,15:09:00,163.34,163.36,163.32,163.36,92677
2018/03/26,15:10:00,163.35,163.43,163.24,163.41,55361
2018/03/26,15:11:00,163.43,163.47,163.31,163.31,104645
2018/03/26,15:12:00,163.33,163.42,163.33,163.36,53664
2018/03/26,15:13:00,163.37,163.43,163.35,163.36,107894
2018/03/26,15:14:00,163.34,163.41,163.34,163.40,39403
2018/03/26,15:15:00,163.38,163.51,163.33,163.43,161636
2018/03/26,15:16:00,163.42,163.51,163.38,163.40,377913
2018/03/26,15:17:00,163.41,163.46,163.39,163.46,77734
2018/03/26,15:18:00,163.46,163.55,163.44,163.49,79026
2018/03/26,15:19:00,163.50,163.59,163.48,163.53,74832
2018/03/26,15:20:00,163.53,163.61,163.52,163.55,89474
2018/03/26,15:21:00,163.55,163.60,163.51,163.53,96726
2018/03/26,15:22:00,163.54,163.56,163.44,163.49,116009
2018/03/26,15:23:00,163.49,163.50,163.44,163.48,73141
2018/03/26,15:24:00,163.49,163.55,163.46,163.55,44593
2018/03/26,15:25:00,163.55,163.57,163.43,163.48,87419
2018/03/26,15:26:00,163.48,163.49,163.39,163.46,74022
2018/03/26,15:27:00,163.46,163.54,163.44,163.44,31266
2018/03/26,15:28:00,163.44,163.54,163.42,163.53,75937
2018/03/26,15:29:00,163.53,163.56,163.49,163.56,55198
2018/03/26,15:30:00,163.57,163.63,163.54,163.60,86718
2018/03/26,15:31:00,163.60,163.68,163.60,163.63,143445
2018/03/26,15:32:00,163.63,163.74,163.63,163.73,101711
2018/03/26,15:33:00,163.73,163.83,163.73,163.82,154143
2018/03/26,15:34:00,163.82,163.84,163.73,163.77,66095
2018/03/26,15:35:00,163.77,163.84,163.76,163.84,72252
2018/03/26,15:36:00,163.84,163.84,163.69,163.75,179287
2018/03/26,15:37:00,163.75,163.76,163.64,163.67,200518
2018/03/26,15:38:00,163.66,163.73,163.65,163.72,71772
2018/03/26,15:39:00,163.72,163.77,163.65,163.76,132301
2018/03/26,15:40:00,163.76,163.87,163.76,163.85,393541
2018/03/26,15:41:00,163.85,163.90,163.78,163.90,96712
2018/03/26,15:42:00,163.90,163.98,163.90,163.96,84855
2018/03/26,15:43:00,163.98,164.05,163.98,164.02,216354
2018/03/26,15:44:00,164.03,164.09,164.03,164.09,102283
2018/03/26,15:45:00,164.08,164.17,164.05,164.14,105280
2018/03/26,15:46:00,164.15,164.21,164.12,164.21,127560
2018/03/26,15:47:00,164.21,164.28,164.16,164.27,156224
2018/03/26,15:48:00,164.26,164.38,164.22,164.38,156197
2018/03/26,15:49:00,164.38,164.41,164.33,164.39,265279
2018/03/26,15:50:00,164.39,164.48,164.30,164.47,219550
2018/03/26,15:51:00,164.47,164.49,164.29,164.30,277931
2018/03/26,15:52:00,164.30,164.33,164.25,164.32,232808
2018/03/26,15:53:00,164.33,164.33,164.21,164.28,156428
2018/03/26,15:54:00,164.28,164.43,164.26,164.43,330032
2018/03/26,15:55:00,164.41,164.48,164.38,164.46,190859
2018/03/26,15:56:00,164.46,164.49,164.42,164.43,178994
2018/03/26,15:57:00,164.44,164.50,164.44,164.49,143993
2018/03/26,15:58:00,164.49,164.60,164.48,164.59,314843
2018/03/26,15:59:00,164.59,164.60,164.45,164.46,461927
2018/03/26,16:00:00,164.46,164.47,164.36,164.40,1030572
2018/03/27,09:31:00,165.60,165.62,165.24,165.31,438682
2018/03/27,09:32:00,165.31,165.40,165.20,165.28,247694
2018/03/27,09:33:00,165.28,165.29,165.06,165.10,153255
2018/03/27,09:34:00,165.07,165.18,164.92,164.95,162744
2018/03/27,09:35:00,164.94,165.01,164.90,164.98,152496
2018/03/27,09:36:00,164.97,165.06,164.81,164.85,143791
2018/03/27,09:37:00,164.85,165.21,164.85,165.21,141093
2018/03/27,09:38:00,165.20,165.22,164.97,164.99,186906
2018/03/27,09:39:00,164.99,165.17,164.94,165.15,137703
2018/03/27,09:40:00,165.14,165.21,165.03,165.17,225789
2018/03/27,09:41:00,165.15,165.15,164.96,164.99,367203
2018/03/27,09:42:00,164.99,165.33,164.99,165.23,264589
2018/03/27,09:43:00,165.23,165.24,164.89,164.96,111995
2018/03/27,09:44:00,164.96,165.15,164.95,165.05,148890
2018/03/27,09:45:00,165.06,165.07,164.82,164.82,147392
2018/03/27,09:46:00,164.81,164.88,164.71,164.73,156673
2018/03/27,09:47:00,164.73,164.74,164.56,164.69,238679
2018/03/27,09:48:00,164.70,164.73,164.56,164.66,154954
2018/03/27,09:49:00,164.67,164.67,164.53,164.53,108968
2018/03/27,09:50:00,164.53,164.59,164.50,164.58,145847
2018/03/27,09:51:00,164.58,164.74,164.54,164.73,152796
2018/03/27,09:52:00,164.74,164.83,164.74,164.77,113225
2018/03/27,09:53:00,164.78,164.88,164.73,164.83,122033
2018/03/27,09:54:00,164.83,164.84,164.65,164.67,65047
2018/03/27,09:55:00,164.67,164.82,164.60,164.78,62639
2018/03/27,09:56:00,164.78,165.06,164.78,164.99,264483
2018/03/27,09:57:00,164.99,165.13,164.93,165.08,170084
2018/03/27,09:58:00,165.06,165.19,165.05,165.17,112696
2018/03/27,09:59:00,165.18,165.22,165.09,165.12,146564
2018/03/27,10:00:00,165.10,165.17,165.06,165.15,48627
2018/03/27,10:01:00,165.16,165.17,164.98,165.04,92416
2018/03/27,10:02:00,165.05,165.05,164.84,165.00,119813
2018/03/27,10:03:00,164.98,165.08,164.90,165.08,89431
2018/03/27,10:04:00,165.08,165.21,165.00,165.20,121275
2018/03/27,10:05:00,165.21,165.29,165.09,165.29,107560
2018/03/27,10:06:00,165.29,165.42,165.28,165.40,136272
2018/03/27,10:07:00,165.38,165.40,165.23,165.28,159879
2018/03/27,10:08:00,165.26,165.30,165.16,165.22,90913
2018/03/27,10:09:00,165.21,165.27,165.09,165.12,64628
2018/03/27,10:10:00,165.12,165.17,164.73,164.94,451080
2018/03/27,10:11:00,164.94,164.94,164.62,164.66,168166
2018/03/27,10:12:00,164.66,164.81,164.50,164.52,157782
2018/03/27,10:13:00,164.52,164.63,164.51,164.52,134779
2018/03/27,10:14:00,164.53,164.58,164.48,164.49,104549
2018/03/27,10:15:00,164.49,164.51,164.23,164.46,409962
2018/03/27,10:16:00,164.44,164.50,164.24,164.29,222936
2018/03/27,10:17:00,164.27,164.43,164.18,164.29,389423
2018/03/27,10:18:00,164.29,164.47,164.22,164.37,848651
2018/03/27,10:19:00,164.38,164.46,164.34,164.44,83243
2018/03/27,10:20:00,164.44,164.52,164.37,164.48,189578
2018/03/27,10:21:00,164.48,164.52,164.44,164.46,58332
2018/03/27,10:22:00,164.47,164.49,164.26,164.33,553159
2018/03/27,10:23:00,164.33,164.66,164.33,164.64,160700
2018/03/27,10:24:00,164.65,164.70,164.51,164.54,163857
2018/03/27,10:25:00,164.54,164.56,164.37,164.40,51551
2018/03/27,10:26:00,164.40,164.55,164.40,164.48,39511
2018/03/27,10:27:00,164.49,164.59,164.45,164.45,491429
2018/03/27,10:28:00,164.44,164.58,164.27,164.53,497193
2018/03/27,10:29:00,164.53,164.75,164.53,164.75,106872
2018/03/27,10:30:00,164.76,164.77,164.59,164.59,79045
2018/03/27,10:31:00,164.58,164.63,164.40,164.42,455369
2018/03/27,10:32:00,164.42,164.56,164.40,164.55,86835
2018/03/27,10:33:00,164.55,164.55,164.17,164.18,185272
2018/03/27,10:34:00,164.18,164.36,164.15,164.18,904611
2018/03/27,10:35:00,164.19,164.31,164.15,164.23,83799
2018/03/27,10:36:00,164.24,164.34,164.17,164.20,36849
2018/03/27,10:37:00,164.20,164.37,164.19,164.25,31802
2018/03/27,10:38:00,164.24,164.36,164.23,164.35,27459
2018/03/27,10:39:00,164.35,164.57,164.34,164.55,64933
2018/03/27,10:40:00,164.56,164.56,164.45,164.55,23218
2018/03/27,10:41:00,164.53,164.54,164.40,164.48,24361
2018/03/27,10:42:00,164.48,164.86,164.48,164.85,120530
2018/03/27,10:43:00,164.85,164.85,164.75,164.77,108890
2018/03/27,10:44:00,164.77,164.97,164.77,164.88,116922
2018/03/27,10:45:00,164.88,165.01,164.83,164.98,145551
2018/03/27,10:46:00,164.98,165.03,164.82,164.85,78293
2018/03/27,10:47:00,164.85,164.86,164.73,164.80,48980
2018/03/27,10:48:00,164.81,164.85,164.69,164.72,58881
2018/03/27,10:49:00,164.73,164.75,164.60,164.68,72236
2018/03/27,10:50:00,164.66,164.70,164.61,164.61,43814
2018/03/27,10:51:00,164.62,164.76,164.59,164.72,47148
2018/03/27,10:52:00,164.72,164.74,164.46,164.58,97996
2018/03/27,10:53:00,164.57,164.57,164.43,164.48,90818
2018/03/27,10:54:00,164.49,164.52,164.34,164.34,71477
2018/03/27,10:55:00,164.35,164.52,164.35,164.51,41408
2018/03/27,10:56:00,164.51,164.51,164.36,164.40,43254
2018/03/27,10:57:00,164.39,164.68,164.34,164.67,83187
2018/03/27,10:58:00,164.68,164.68,164.43,164.52,252035
2018/03/27,10:59:00,164.51,164.52,164.29,164.36,67429
2018/03/27,11:00:00,164.36,164.39,164.20,164.30,83678
2018/03/27,11:01:00,164.29,164.29,164.08,164.09,95174
2018/03/27,11:02:00,164.09,164.14,163.99,164.03,157410
2018/03/27,11:03:00,164.03,164.31,164.02,164.30,97544
2018/03/27,11:04:00,164.30,164.36,164.10,164.16,73700
2018/03/27,11:05:00,164.18,164.28,164.08,164.13,115609
2018/03/27,11:06:00,164.12,164.22,163.94,163.98,91974
2018/03/27,11:07:00,163.95,164.16,163.95,164.14,140421
2018/03/27,11:08:00,164.14,164.18,164.04,164.09,44954
2018/03/27,11:09:00,164.09,164.26,164.09,164.26,124156
2018/03/27,11:10:00,164.27,164.30,164.20,164.26,71847
2018/03/27,11:11:00,164.26,164.27,164.06,164.06,59237
2018/03/27,11:12:00,164.09,164.20,164.08,164.14,40024
2018/03/27,11:13:00,164.13,164.22,164.12,164.22,42317
2018/03/27,11:14:00,164.22,164.32,164.21,164.25,30396
2018/03/27,11:15:00,164.26,164.30,164.13,164.18,29498
2018/03/27,11:16:00,164.20,164.27,164.08,164.08,33506
2018/03/27,11:17:00,164.08,164.19,164.07,164.16,34302
2018/03/27,11:18:00,164.16,164.32,164.16,164.25,34043
2018/03/27,11:19:00,164.24,164.32,164.20,164.32,31489
2018/03/27,11:20:00,164.31,164.33,164.13,164.14,31777
2018/03/27,11:21:00,164.14,164.20,164.06,164.07,33916
2018/03/27,11:22:00,164.08,164.10,163.94,163.95,41034
2018/03/27,11:23:00,163.95,164.00,163.88,163.96,50123
2018/03/27,11:24:00,163.97,164.05,163.97,164.02,75051
2018/03/27,11:25:00,164.03,164.15,164.00,164.14,31948
2018/03/27,11:26:00,164.14,164.18,164.06,164.09,35899
2018/03/27,11:27:00,164.11,164.16,164.05,164.05,29513
2018/03/27,11:28:00,164.05,164.10,163.95,164.00,37624
2018/03/27,11:29:00,164.00,164.04,163.91,163.97,67907
2018/03/27,11:30:00,163.99,164.15,163.92,164.15,58272
2018/03/27,11:31:00,164.14,164.28,164.14,164.28,313518
2018/03/27,11:32:00,164.29,164.35,164.23,164.35,53574
2018/03/27,11:33:00,164.35,164.51,164.35,164.40,139516
2018/03/27,11:34:00,164.39,164.50,164.34,164.48,123621
2018/03/27,11:35:00,164.47,164.58,164.46,164.49,150696
2018/03/27,11:36:00,164.49,164.52,164.43,164.48,96786
2018/03/27,11:37:00,164.48,164.49,164.34,164.44,70283
2018/03/27,11:38:00,164.44,164.62,164.43,164.60,102020
2018/03/27,11:39:00,164.60,164.72,164.60,164.67,86194
2018/03/27,11:40:00,164.67,164.72,164.62,164.67,40211
2018/03/27,11:41:00,164.67,164.77,164.66,164.76,59361
2018/03/27,11:42:00,164.75,164.80,164.73,164.80,47869
2018/03/27,11:43:00,164.81,164.83,164.68,164.71,52161
2018/03/27,11:44:00,164.72,164.84,164.71,164.82,44974
2018/03/27,11:45:00,164.85,164.98,164.83,164.96,91508
2018/03/27,11:46:00,164.95,165.00,164.83,164.85,104496
2018/03/27,11:47:00,164.85,164.92,164.82,164.86,89414
2018/03/27,11:48:00,164.86,165.03,164.77,165.00,114002
2018/03/27,11:49:00,165.00,165.16,164.97,165.16,117406
2018/03/27,11:50:00,165.16,165.21,165.04,165.08,116403
2018/03/27,11:51:00,165.08,165.17,165.08,165.09,40969
2018/03/27,11:52:00,165.09,165.11,164.96,164.99,41672
2018/03/27,11:53:00,165.00,165.00,164.89,164.91,42404
2018/03/27,11:54:00,164.92,165.05,164.92,165.02,46682
2018/03/27,11:55:00,164.99,164.99,164.92,164.96,45239
2018/03/27,11:56:00,164.97,165.05,164.88,164.92,71556
2018/03/27,11:57:00,164.92,164.96,164.87,164.93,43697
2018/03/27,11:58:00,164.93,164.93,164.72,164.78,61007
2018/03/27,11:59:00,164.78,164.86,164.77,164.83,32163
2018/03/27,12:00:00,164.84,164.96,164.83,164.88,34514
2018/03/27,12:01:00,164.89,164.90,164.77,164.82,46488
2018/03/27,12:02:00,164.82,164.98,164.82,164.91,36942
2018/03/27,12:03:00,164.91,164.91,164.74,164.78,31198
2018/03/27,12:04:00,164.77,164.83,164.76,164.77,25485
2018/03/27,12:05:00,164.77,165.00,164.77,164.95,54364
2018/03/27,12:06:00,164.95,165.02,164.82,164.84,56512
2018/03/27,12:07:00,164.85,164.87,164.72,164.72,76993
2018/03/27,12:08:00,164.73,164.74,164.46,164.48,101895
2018/03/27,12:09:00,164.47,164.56,164.46,164.51,60088
2018/03/27,12:10:00,164.51,164.57,164.47,164.52,33298
2018/03/27,12:11:00,164.53,164.60,164.49,164.59,60679
2018/03/27,12:12:00,164.58,164.61,164.50,164.56,18874
2018/03/27,12:13:00,164.56,164.63,164.49,164.51,32761
2018/03/27,12:14:00,164.51,164.53,164.42,164.46,71527
2018/03/27,12:15:00,164.47,164.62,164.47,164.58,60141
2018/03/27,12:16:00,164.58,164.59,164.42,164.49,45287
2018/03/27,12:17:00,164.50,164.52,164.36,164.38,46457
2018/03/27,12:18:00,164.38,164.47,164.35,164.36,118153
2018/03/27,12:19:00,164.36,164.47,164.34,164.45,25547
2018/03/27,12:20:00,164.45,164.52,164.41,164.45,26937
2018/03/27,12:21:00,164.46,164.49,164.39,164.39,20776
2018/03/27,12:22:00,164.40,164.42,164.33,164.36,97129
2018/03/27,12:23:00,164.35,164.45,164.24,164.24,65461
2018/03/27,12:24:00,164.25,164.27,164.13,164.15,50254
2018/03/27,12:25:00,164.15,164.22,164.13,164.21,56422
2018/03/27,12:26:00,164.21,164.22,163.94,164.00,126086
2018/03/27,12:27:00,164.00,164.00,163.78,163.81,108766
2018/03/27,12:28:00,163.80,163.99,163.80,163.88,106233
2018/03/27,12:29:00,163.88,163.90,163.79,163.89,63885
2018/03/27,12:30:00,163.90,163.90,163.65,163.71,183970
2018/03/27,12:31:00,163.71,163.73,163.58,163.58,105982
2018/03/27,12:32:00,163.58,163.63,163.38,163.40,187582
2018/03/27,12:33:00,163.39,163.44,163.24,163.40,192772
2018/03/27,12:34:00,163.42,163.43,163.21,163.27,614439
2018/03/27,12:35:00,163.27,163.53,163.27,163.53,95951
2018/03/27,12:36:00,163.53,163.63,163.52,163.61,118752
2018/03/27,12:37:00,163.62,163.71,163.59,163.67,62590
2018/03/27,12:38:00,163.66,163.67,163.42,163.44,80776
2018/03/27,12:39:00,163.45,163.62,163.41,163.62,41037
2018/03/27,12:40:00,163.62,163.64,163.50,163.56,54446
2018/03/27,12:41:00,163.56,163.65,163.56,163.58,28419
2018/03/27,12:42:00,163.58,163.61,163.40,163.40,90977
2018/03/27,12:43:00,163.42,163.54,163.32,163.51,59495
2018/03/27,12:44:00,163.53,163.88,163.51,163.72,194921
2018/03/27,12:45:00,163.72,163.84,163.65,163.65,46142
2018/03/27,12:46:00,163.66,163.70,163.57,163.67,45687
2018/03/27,12:47:00,163.68,163.95,163.68,163.83,73668
2018/03/27,12:48:00,163.83,163.91,163.81,163.89,36079
2018/03/27,12:49:00,163.88,164.00,163.74,163.76,76393
2018/03/27,12:50:00,163.76,163.87,163.71,163.75,76164
2018/03/27,12:51:00,163.75,163.77,163.57,163.65,92317
2018/03/27,12:52:00,163.63,163.73,163.53,163.54,55930
2018/03/27,12:53:00,163.56,163.62,163.34,163.34,79761
2018/03/27,12:54:00,163.34,163.63,163.34,163.54,78465
2018/03/27,12:55:00,163.58,163.67,163.56,163.63,51822
2018/03/27,12:56:00,163.61,163.64,163.45,163.57,63716
2018/03/27,12:57:00,163.57,163.67,163.56,163.63,56869
2018/03/27,12:58:00,163.64,163.71,163.47,163.68,137383
2018/03/27,12:59:00,163.68,163.91,163.58,163.66,216231
2018/03/27,13:00:00,163.66,163.84,163.66,163.80,67478
2018/03/27,13:01:00,163.80,164.03,163.75,163.87,130376
2018/03/27,13:02:00,163.90,163.93,163.79,163.85,529001
2018/03/27,13:03:00,163.85,163.87,163.76,163.79,90493
2018/03/27,13:04:00,163.83,163.91,163.77,163.79,135363
2018/03/27,13:05:00,163.80,163.93,163.79,163.93,24995
2018/03/27,13:06:00,163.92,164.01,163.92,163.99,47447
2018/03/27,13:07:00,163.98,164.00,163.91,163.98,63763
2018/03/27,13:08:00,163.97,164.03,163.95,163.97,54071
2018/03/27,13:09:00,163.96,163.96,163.84,163.94,37137
2018/03/27,13:10:00,163.94,163.94,163.81,163.92,63683
2018/03/27,13:11:00,163.92,163.92,163.79,163.82,30936
2018/03/27,13:12:00,163.82,163.83,163.72,163.74,42442
2018/03/27,13:13:00,163.75,163.75,163.56,163.74,138992
2018/03/27,13:14:00,163.73,163.86,163.73,163.81,45080
2018/03/27,13:15:00,163.81,163.98,163.80,163.96,42716
2018/03/27,13:16:00,163.97,164.14,163.97,164.04,158747
2018/03/27,13:17:00,164.04,164.11,163.99,164.04,939964
2018/03/27,13:18:00,164.04,164.10,163.98,163.98,22798
2018/03/27,13:19:00,163.98,164.02,163.95,163.95,15078
2018/03/27,13:20:00,163.95,163.97,163.84,163.85,26430
2018/03/27,13:21:00,163.85,163.92,163.76,163.77,34140
2018/03/27,13:22:00,163.77,163.80,163.68,163.70,69333
2018/03/27,13:23:00,163.73,163.81,163.66,163.70,66609
2018/03/27,13:24:00,163.70,163.72,163.57,163.62,55682
2018/03/27,13:25:00,163.65,163.70,163.51,163.51,67756
2018/03/27,13:26:00,163.53,163.72,163.53,163.61,26286
2018/03/27,13:27:00,163.62,163.68,163.58,163.67,64364
2018/03/27,13:28:00,163.67,163.73,163.57,163.57,26286
2018/03/27,13:29:00,163.57,163.60,163.42,163.53,101852
2018/03/27,13:30:00,163.53,163.53,163.36,163.39,52314
2018/03/27,13:31:00,163.40,163.52,163.36,163.50,40839
2018/03/27,13:32:00,163.51,163.53,163.37,163.37,24436
2018/03/27,13:33:00,163.38,163.42,163.32,163.32,102219
2018/03/27,13:34:00,163.33,163.33,163.13,163.15,111963
2018/03/27,13:35:00,163.16,163.31,163.16,163.25,76588
2018/03/27,13:36:00,163.25,163.26,163.03,163.06,68550
2018/03/27,13:37:00,163.06,163.20,163.03,163.11,152142
2018/03/27,13:38:00,163.14,163.27,163.10,163.18,159486
2018/03/27,13:39:00,163.18,163.22,162.94,162.95,210636
2018/03/27,13:40:00,162.95,163.00,162.86,162.94,194132
2018/03/27,13:41:00,162.92,162.93,162.79,162.89,81416
2018/03/27,13:42:00,162.89,163.07,162.89,162.91,114390
2018/03/27,13:43:00,162.92,163.12,162.91,163.09,76478
2018/03/27,13:44:00,163.09,163.19,163.08,163.17,88252
2018/03/27,13:45:00,163.17,163.17,163.05,163.16,70922
2018/03/27,13:46:00,163.18,163.21,163.09,163.10,55143
2018/03/27,13:47:00,163.10,163.11,162.91,162.98,165155
2018/03/27,13:48:00,162.98,163.10,162.94,163.01,69274
2018/03/27,13:49:00,163.01,163.02,162.80,162.80,90516
2018/03/27,13:50:00,162.80,162.87,162.73,162.78,167082
2018/03/27,13:51:00,162.78,162.78,162.54,162.60,199697
2018/03/27,13:52:00,162.60,162.66,162.52,162.56,109396
2018/03/27,13:53:00,162.56,162.56,162.20,162.20,267309
2018/03/27,13:54:00,162.22,162.37,162.18,162.34,199675
2018/03/27,13:55:00,162.33,162.40,162.30,162.40,152040
2018/03/27,13:56:00,162.40,162.49,162.38,162.40,102410
2018/03/27,13:57:00,162.40,162.56,162.21,162.54,99955
2018/03/27,13:58:00,162.54,162.56,162.47,162.56,99294
2018/03/27,13:59:00,162.57,162.60,162.50,162.53,89322
2018/03/27,14:00:00,162.56,162.69,162.50,162.60,147265
2018/03/27,14:01:00,162.61,162.61,162.40,162.42,112496
2018/03/27,14:02:00,162.40,162.45,162.27,162.29,98655
2018/03/27,14:03:00,162.29,162.30,162.14,162.18,108332
2018/03/27,14:04:00,162.16,162.18,161.97,161.97,248177
2018/03/27,14:05:00,161.98,162.02,161.78,161.90,253824
2018/03/27,14:06:00,161.91,162.09,161.86,161.95,483644
2018/03/27,14:07:00,161.94,162.05,161.88,161.96,291171
2018/03/27,14:08:00,161.96,162.02,161.87,161.93,118261
2018/03/27,14:09:00,161.93,162.05,161.85,162.05,107465
2018/03/27,14:10:00,162.05,162.13,161.85,161.85,104200
2018/03/27,14:11:00,161.85,161.91,161.75,161.79,147681
2018/03/27,14:12:00,161.78,162.07,161.75,162.07,176839
2018/03/27,14:13:00,162.08,162.33,161.97,162.23,382923
2018/03/27,14:14:00,162.22,162.36,162.12,162.33,69110
2018/03/27,14:15:00,162.33,162.38,162.22,162.24,502326
2018/03/27,14:16:00,162.25,162.45,162.25,162.43,83433
2018/03/27,14:17:00,162.43,162.47,162.37,162.40,89020
2018/03/27,14:18:00,162.40,162.53,162.36,162.41,473519
2018/03/27,14:19:00,162.41,162.60,162.41,162.53,95722
2018/03/27,14:20:00,162.54,162.60,162.49,162.54,149503
2018/03/27,14:21:00,162.54,162.57,162.35,162.38,217055
2018/03/27,14:22:00,162.37,162.40,162.19,162.21,210955
2018/03/27,14:23:00,162.23,162.24,162.06,162.14,122735
2018/03/27,14:24:00,162.13,162.21,162.09,162.19,40152
2018/03/27,14:25:00,162.19,162.25,162.12,162.14,48879
2018/03/27,14:26:00,162.15,162.16,161.81,161.85,182317
2018/03/27,14:27:00,161.85,161.91,161.76,161.87,81562
2018/03/27,14:28:00,161.89,161.89,161.50,161.56,245869
2018/03/27,14:29:00,161.58,161.63,161.47,161.51,238838
2018/03/27,14:30:00,161.52,161.57,161.42,161.46,174713
2018/03/27,14:31:00,161.43,161.53,161.33,161.51,176961
2018/03/27,14:32:00,161.51,161.51,161.28,161.33,219646
2018/03/27,14:33:00,161.33,161.35,161.22,161.32,121747
2018/03/27,14:34:00,161.37,161.55,161.31,161.48,252069
2018/03/27,14:35:00,161.49,161.74,161.47,161.62,219479
2018/03/27,14:36:00,161.62,161.69,161.56,161.66,81973
2018/03/27,14:37:00,161.65,161.74,161.56,161.73,78462
2018/03/27,14:38:00,161.71,161.74,161.61,161.68,64149
2018/03/27,14:39:00,161.68,161.70,161.55,161.62,79889
2018/03/27,14:40:00,161.62,161.93,161.61,161.90,204724
2018/03/27,14:41:00,161.90,162.09,161.86,162.00,178575
2018/03/27,14:42:00,162.00,162.06,161.91,161.92,79687
2018/03/27,14:43:00,161.92,161.96,161.79,161.91,61787
2018/03/27,14:44:00,161.91,162.06,161.87,161.97,55754
2018/03/27,14:45:00,161.97,162.02,161.82,161.86,24129
2018/03/27,14:46:00,161.86,161.86,161.51,161.57,193881
2018/03/27,14:47:00,161.57,161.62,161.43,161.46,115337
2018/03/27,14:48:00,161.43,161.50,161.12,161.28,303688
2018/03/27,14:49:00,161.28,161.34,161.17,161.18,108569
2018/03/27,14:50:00,161.20,161.32,161.13,161.24,104608
2018/03/27,14:51:00,161.23,161.45,161.23,161.45,144245
2018/03/27,14:52:00,161.45,161.49,161.25,161.34,241013
2018/03/27,14:53:00,161.35,161.44,161.32,161.38,143053
2018/03/27,14:54:00,161.38,161.38,161.18,161.30,186878
2018/03/27,14:55:00,161.31,161.47,161.20,161.20,94694
2018/03/27,14:56:00,161.20,161.20,161.06,161.11,169226
2018/03/27,14:57:00,161.11,161.35,161.07,161.30,175890
2018/03/27,14:58:00,161.30,161.33,160.98,161.05,185253
2018/03/27,14:59:00,161.06,161.16,160.94,161.09,187297
2018/03/27,15:00:00,161.09,161.10,160.87,160.95,428308
2018/03/27,15:01:00,160.96,160.96,160.77,160.89,239971
2018/03/27,15:02:00,160.89,161.01,160.75,160.75,374739
2018/03/27,15:03:00,160.74,160.86,160.52,160.55,253009
2018/03/27,15:04:00,160.52,160.63,160.41,160.46,218471
2018/03/27,15:05:00,160.46,160.49,160.33,160.42,310509
2018/03/27,15:06:00,160.40,160.48,160.20,160.22,411713
2018/03/27,15:07:00,160.23,160.31,159.97,160.13,458184
2018/03/27,15:08:00,160.13,160.20,159.66,159.73,429393
2018/03/27,15:09:00,159.72,160.06,159.72,160.00,598705
2018/03/27,15:10:00,160.02,160.25,159.92,160.20,337322
2018/03/27,15:11:00,160.20,160.39,160.07,160.18,448884
2018/03/27,15:12:00,160.17,160.18,159.96,160.03,166564
2018/03/27,15:13:00,160.03,160.17,159.93,159.95,167450
2018/03/27,15:14:00,159.93,160.12,159.81,160.07,227790
2018/03/27,15:15:00,160.04,160.07,159.73,159.90,128156
2018/03/27,15:16:00,159.90,160.38,159.85,160.35,321719
2018/03/27,15:17:00,160.35,160.40,160.22,160.39,225814
2018/03/27,15:18:00,160.38,160.58,160.27,160.55,386302
2018/03/27,15:19:00,160.54,160.57,160.29,160.32,157748
2018/03/27,15:20:00,160.28,160.36,160.15,160.15,801128
2018/03/27,15:21:00,160.16,160.17,160.02,160.05,166883
2018/03/27,15:22:00,160.05,160.29,160.01,160.21,151630
2018/03/27,15:23:00,160.21,160.21,159.87,159.99,142271
2018/03/27,15:24:00,159.99,160.16,159.79,159.80,215013
2018/03/27,15:25:00,159.79,160.04,159.71,159.83,253650
2018/03/27,15:26:00,159.82,159.84,159.56,159.57,172033
2018/03/27,15:27:00,159.56,159.65,159.47,159.49,138539
2018/03/27,15:28:00,159.48,159.65,159.32,159.61,700071
2018/03/27,15:29:00,159.58,159.58,159.26,159.27,145617
2018/03/27,15:30:00,159.29,159.45,159.16,159.20,241193
2018/03/27,15:31:00,159.19,159.31,158.94,159.02,295832
2018/03/27,15:32:00,159.02,159.04,158.60,158.86,548211
2018/03/27,15:33:00,158.86,158.89,158.51,158.62,541749
2018/03/27,15:34:00,158.62,158.65,157.96,158.23,624943
2018/03/27,15:35:00,158.23,158.60,158.21,158.53,520021
2018/03/27,15:36:00,158.52,158.82,158.48,158.78,567404
2018/03/27,15:37:00,158.79,159.08,158.77,159.00,910896
2018/03/27,15:38:00,158.98,159.02,158.55,158.74,303573
2018/03/27,15:39:00,158.72,158.92,158.71,158.90,326133
2018/03/27,15:40:00,158.89,158.98,158.76,158.96,292110
2018/03/27,15:41:00,158.94,158.95,158.55,158.87,393431
2018/03/27,15:42:00,158.87,158.94,158.58,158.58,315435
2018/03/27,15:43:00,158.59,158.90,158.59,158.82,239846
2018/03/27,15:44:00,158.83,158.86,158.53,158.54,254255
2018/03/27,15:45:00,158.54,158.56,158.22,158.22,421124
2018/03/27,15:46:00,158.22,158.39,158.01,158.27,536174
2018/03/27,15:47:00,158.28,158.36,158.04,158.16,374424
2018/03/27,15:48:00,158.16,158.20,157.71,157.77,1085542
2018/03/27,15:49:00,157.73,158.14,157.68,158.12,744703
2018/03/27,15:50:00,158.10,158.29,158.00,158.03,475887
2018/03/27,15:51:00,158.04,158.43,157.95,158.34,766915
2018/03/27,15:52:00,158.33,158.84,158.31,158.83,585643
2018/03/27,15:53:00,158.84,159.05,158.75,158.76,583406
2018/03/27,15:54:00,158.76,158.88,158.70,158.85,364764
2018/03/27,15:55:00,158.85,158.93,158.64,158.68,327828
2018/03/27,15:56:00,158.67,158.69,158.42,158.62,599493
2018/03/27,15:57:00,158.62,159.04,158.57,159.04,560828
2018/03/27,15:58:00,159.05,159.15,158.84,159.14,585928
2018/03/27,15:59:00,159.13,159.16,158.83,158.93,1039404
2018/03/27,16:00:00,158.88,159.08,158.63,159.08,2074977
2018/03/28,09:31:00,158.25,158.32,157.96,158.21,946204
2018/03/28,09:32:00,158.21,158.36,158.03,158.35,377648
2018/03/28,09:33:00,158.34,158.80,158.34,158.70,561637
2018/03/28,09:34:00,158.70,158.93,158.64,158.92,342129
2018/03/28,09:35:00,158.90,158.93,158.32,158.43,483088
2018/03/28,09:36:00,158.44,158.81,158.43,158.44,580502
2018/03/28,09:37:00,158.43,158.52,157.93,157.97,690159
2018/03/28,09:38:00,157.96,158.06,157.69,157.79,466885
2018/03/28,09:39:00,157.79,157.82,157.13,157.14,683883
2018/03/28,09:40:00,157.13,157.38,156.94,156.97,534938
2018/03/28,09:41:00,156.98,157.05,156.77,156.84,734432
2018/03/28,09:42:00,156.83,157.05,156.69,156.74,548598
2018/03/28,09:43:00,156.73,157.00,156.59,156.96,447186
2018/03/28,09:44:00,156.94,157.32,156.93,157.22,587180
2018/03/28,09:45:00,157.22,157.46,157.18,157.32,277269
2018/03/28,09:46:00,157.33,157.33,156.83,156.89,244073
2018/03/28,09:47:00,156.81,157.36,156.81,157.36,348187
2018/03/28,09:48:00,157.36,157.76,157.30,157.68,408297
2018/03/28,09:49:00,157.68,157.90,157.57,157.78,262809
2018/03/28,09:50:00,157.78,158.20,157.75,158.14,281893
2018/03/28,09:51:00,158.13,158.16,157.75,157.83,254713
2018/03/28,09:52:00,157.75,158.10,157.75,157.97,316703
2018/03/28,09:53:00,157.97,158.44,157.93,158.37,379007
2018/03/28,09:54:00,158.36,158.68,158.35,158.68,279141
2018/03/28,09:55:00,158.69,158.69,158.30,158.41,260500
2018/03/28,09:56:00,158.40,158.45,158.21,158.36,362063
2018/03/28,09:57:00,158.36,158.36,157.92,157.94,130189
2018/03/28,09:58:00,157.96,158.44,157.96,158.20,332690
2018/03/28,09:59:00,158.20,158.54,158.19,158.50,156774
2018/03/28,10:00:00,158.52,158.65,158.37,158.60,280947
2018/03/28,10:01:00,158.60,158.84,158.34,158.51,461651
2018/03/28,10:02:00,158.51,158.66,158.46,158.50,293659
2018/03/28,10:03:00,158.50,159.12,158.49,159.11,440718
2018/03/28,10:04:00,159.09,159.30,159.00,159.13,256069
2018/03/28,10:05:00,159.13,159.25,158.93,159.18,172124
2018/03/28,10:06:00,159.18,159.36,159.10,159.35,224372
2018/03/28,10:07:00,159.35,159.39,158.93,159.03,316935
2018/03/28,10:08:00,159.03,159.07,158.64,158.94,332622
2018/03/28,10:09:00,158.94,158.97,158.61,158.87,264655
2018/03/28,10:10:00,158.85,159.12,158.84,158.90,171792
2018/03/28,10:11:00,158.91,158.94,158.62,158.81,255210
2018/03/28,10:12:00,158.83,158.96,158.46,158.50,283482
2018/03/28,10:13:00,158.50,158.52,158.29,158.33,233352
2018/03/28,10:14:00,158.32,158.42,158.14,158.15,285229
2018/03/28,10:15:00,158.15,158.32,158.03,158.12,223694
2018/03/28,10:16:00,158.12,158.42,158.07,158.38,186208
2018/03/28,10:17:00,158.39,158.41,157.96,158.05,285081
2018/03/28,10:18:00,158.05,158.05,157.74,157.78,295256
2018/03/28,10:19:00,157.77,157.98,157.65,157.98,193980
2018/03/28,10:20:00,157.98,158.11,157.78,157.79,242826
2018/03/28,10:21:00,157.79,158.01,157.71,157.76,256009
2018/03/28,10:22:00,157.76,158.18,157.68,158.16,282068
2018/03/28,10:23:00,158.16,158.19,157.70,157.70,199262
2018/03/28,10:24:00,157.71,157.71,157.43,157.51,285588
2018/03/28,10:25:00,157.51,157.71,157.38,157.40,196989
2018/03/28,10:26:00,157.40,157.60,157.39,157.41,100860
2018/03/28,10:27:00,157.41,157.75,157.35,157.72,232740
2018/03/28,10:28:00,157.73,157.88,157.65,157.75,210126
2018/03/28,10:29:00,157.75,157.82,157.46,157.50,149126
2018/03/28,10:30:00,157.49,157.89,157.40,157.85,225901
2018/03/28,10:31:00,157.85,158.08,157.84,158.01,294083
2018/03/28,10:32:00,158.02,158.27,158.02,158.20,160088
2018/03/28,10:33:00,158.20,158.21,157.72,157.81,173157
2018/03/28,10:34:00,157.81,157.92,157.62,157.74,184101
2018/03/28,10:35:00,157.71,157.82,157.53,157.59,203165
2018/03/28,10:36:00,157.59,157.59,157.21,157.28,241417
2018/03/28,10:37:00,157.29,157.41,157.20,157.33,337019
2018/03/28,10:38:00,157.32,157.59,157.27,157.43,210342
2018/03/28,10:39:00,157.42,157.60,157.25,157.50,240801
2018/03/28,10:40:00,157.52,157.52,157.25,157.43,259206
2018/03/28,10:41:00,157.43,157.48,157.09,157.12,300592
2018/03/28,10:42:00,157.13,157.14,156.86,156.93,574181
2018/03/28,10:43:00,156.94,157.01,156.87,156.89,159836
2018/03/28,10:44:00,156.88,156.93,156.73,156.75,445211
2018/03/28,10:45:00,156.75,157.19,156.75,157.03,205012
2018/03/28,10:46:00,157.04,157.04,156.73,156.75,194393
2018/03/28,10:47:00,156.76,156.76,156.39,156.56,486050
2018/03/28,10:48:00,156.56,156.56,156.08,156.12,551102
2018/03/28,10:49:00,156.10,156.52,156.10,156.30,371947
2018/03/28,10:50:00,156.28,156.44,156.11,156.38,419809
2018/03/28,10:51:00,156.37,156.40,156.04,156.22,203131
2018/03/28,10:52:00,156.22,156.68,156.08,156.67,311008
2018/03/28,10:53:00,156.67,156.74,156.44,156.73,312632
2018/03/28,10:54:00,156.72,156.94,156.68,156.80,353403
2018/03/28,10:55:00,156.80,157.20,156.59,157.10,389733
2018/03/28,10:56:00,157.10,157.29,156.97,157.22,236499
2018/03/28,10:57:00,157.22,157.31,156.97,157.00,360820
2018/03/28,10:58:00,156.98,157.00,156.79,156.92,213453
2018/03/28,10:59:00,156.92,157.24,156.84,157.09,352653
2018/03/28,11:00:00,157.09,157.26,157.05,157.26,162237
2018/03/28,11:01:00,157.26,157.62,157.25,157.59,457192
2018/03/28,11:02:00,157.59,157.70,157.38,157.42,395693
2018/03/28,11:03:00,157.43,157.62,157.37,157.47,148301
2018/03/28,11:04:00,157.50,157.64,157.38,157.42,174083
2018/03/28,11:05:00,157.42,157.42,157.09,157.15,192848
2018/03/28,11:06:00,157.17,157.38,157.12,157.34,98360
2018/03/28,11:07:00,157.34,157.57,157.25,157.47,144247
2018/03/28,11:08:00,157.47,157.67,157.36,157.55,349730
2018/03/28,11:09:00,157.57,157.66,157.26,157.30,122589
2018/03/28,11:10:00,157.34,157.66,157.34,157.45,119999
2018/03/28,11:11:00,157.45,157.87,157.45,157.79,221867
2018/03/28,11:12:00,157.79,157.79,157.55,157.68,156811
2018/03/28,11:13:00,157.68,157.78,157.52,157.52,113070
2018/03/28,11:14:00,157.52,157.52,157.30,157.30,127292
2018/03/28,11:15:00,157.31,157.35,157.10,157.15,137914
2018/03/28,11:16:00,157.15,157.15,156.92,156.95,300762
2018/03/28,11:17:00,156.95,156.95,156.73,156.87,153435
2018/03/28,11:18:00,156.87,157.04,156.83,156.99,134814
2018/03/28,11:19:00,156.99,157.44,156.97,157.33,219404
2018/03/28,11:20:00,157.31,157.49,157.28,157.28,114513
2018/03/28,11:21:00,157.28,157.31,156.91,156.98,159349
2018/03/28,11:22:00,156.97,157.11,156.90,156.97,69153
2018/03/28,11:23:00,156.97,157.03,156.74,156.74,168397
2018/03/28,11:24:00,156.73,156.74,156.57,156.60,207354
2018/03/28,11:25:00,156.60,156.83,156.51,156.71,145539
2018/03/28,11:26:00,156.71,156.80,156.51,156.74,116524
2018/03/28,11:27:00,156.73,157.16,156.64,157.16,161704
2018/03/28,11:28:00,157.16,157.17,156.93,157.08,94548
2018/03/28,11:29:00,157.10,157.27,156.90,157.19,112861
2018/03/28,11:30:00,157.20,157.21,156.61,156.62,157863
2018/03/28,11:31:00,156.62,156.83,156.50,156.65,158086
2018/03/28,11:32:00,156.66,156.91,156.43,156.44,242678
2018/03/28,11:33:00,156.44,156.61,156.32,156.60,215730
2018/03/28,11:34:00,156.58,156.97,156.41,156.77,167534
2018/03/28,11:35:00,156.77,157.14,156.73,156.93,175722
2018/03/28,11:36:00,156.95,157.28,156.94,157.28,151331
2018/03/28,11:37:00,157.28,157.62,157.23,157.49,302773
2018/03/28,11:38:00,157.49,157.63,157.45,157.50,153537
2018/03/28,11:39:00,157.51,157.54,157.34,157.52,97381
2018/03/28,11:40:00,157.51,157.51,157.19,157.32,155896
2018/03/28,11:41:00,157.32,157.58,157.26,157.28,99298
2018/03/28,11:42:00,157.28,157.91,157.28,157.91,250412
2018/03/28,11:43:00,157.92,157.93,157.71,157.75,136943
2018/03/28,11:44:00,157.75,158.25,157.75,158.22,252345
2018/03/28,11:45:00,158.22,158.22,158.00,158.13,176140
2018/03/28,11:46:00,158.14,158.22,158.00,158.08,104600
2018/03/28,11:47:00,158.13,158.13,157.75,157.84,116998
2018/03/28,11:48:00,157.83,158.15,157.82,158.14,156199
2018/03/28,11:49:00,158.14,158.14,157.76,157.83,170062
2018/03/28,11:50:00,157.83,158.04,157.76,158.00,62954
2018/03/28,11:51:00,158.01,158.03,157.72,157.74,202771
2018/03/28,11:52:00,157.73,157.78,157.60,157.78,169511
2018/03/28,11:53:00,157.77,157.90,157.71,157.88,80252
2018/03/28,11:54:00,157.88,157.94,157.61,157.62,105186
2018/03/28,11:55:00,157.62,157.63,157.29,157.32,193233
2018/03/28,11:56:00,157.32,157.64,157.32,157.60,197734
2018/03/28,11:57:00,157.62,157.65,157.42,157.60,114041
2018/03/28,11:58:00,157.61,158.07,157.57,158.05,213929
2018/03/28,11:59:00,158.08,158.14,157.82,157.96,174930
2018/03/28,12:00:00,157.97,157.99,157.59,157.70,198803
2018/03/28,12:01:00,157.69,158.19,157.69,158.17,377422
2018/03/28,12:02:00,158.17,158.17,157.77,157.83,108670
2018/03/28,12:03:00,157.83,158.04,157.72,157.91,114731
2018/03/28,12:04:00,157.86,158.00,157.78,157.84,74233
2018/03/28,12:05:00,157.83,157.83,157.48,157.54,110001
2018/03/28,12:06:00,157.54,157.74,157.51,157.67,71105
2018/03/28,12:07:00,157.69,157.94,157.64,157.81,149666
2018/03/28,12:08:00,157.81,157.86,157.60,157.74,114475
2018/03/28,12:09:00,157.71,158.05,157.69,158.02,80919
2018/03/28,12:10:00,158.00,158.17,157.97,158.05,101040
2018/03/28,12:11:00,158.05,158.64,158.05,158.60,345122
2018/03/28,12:12:00,158.59,158.75,158.53,158.70,176798
2018/03/28,12:13:00,158.70,158.91,158.62,158.90,142785
2018/03/28,12:14:00,158.90,159.06,158.80,159.04,228741
2018/03/28,12:15:00,159.05,159.26,159.04,159.23,931852
2018/03/28,12:16:00,159.23,159.26,159.00,159.01,359446
2018/03/28,12:17:00,159.04,159.05,158.89,158.92,126673
2018/03/28,12:18:00,158.92,159.15,158.89,159.10,453465
2018/03/28,12:19:00,159.10,159.47,159.09,159.46,210161
2018/03/28,12:20:00,159.45,159.62,159.36,159.62,209920
2018/03/28,12:21:00,159.62,159.78,159.57,159.63,355620
2018/03/28,12:22:00,159.62,159.62,159.40,159.42,1001032
2018/03/28,12:23:00,159.42,159.43,159.24,159.40,256458
2018/03/28,12:24:00,159.41,159.53,159.20,159.26,103030
2018/03/28,12:25:00,159.25,159.34,159.18,159.32,49876
2018/03/28,12:26:00,159.32,159.52,159.30,159.49,64290
2018/03/28,12:27:00,159.48,159.48,159.04,159.11,133919
2018/03/28,12:28:00,159.12,159.15,158.70,158.80,1680958
2018/03/28,12:29:00,158.80,158.92,158.60,158.60,131331
2018/03/28,12:30:00,158.60,158.78,158.52,158.56,138107
2018/03/28,12:31:00,158.56,158.81,158.54,158.61,271932
2018/03/28,12:32:00,158.61,158.72,158.48,158.58,234104
2018/03/28,12:33:00,158.58,158.62,158.32,158.47,178283
2018/03/28,12:34:00,158.48,158.55,158.41,158.44,149089
2018/03/28,12:35:00,158.43,158.62,158.37,158.45,181123
2018/03/28,12:36:00,158.46,158.72,158.45,158.69,247031
2018/03/28,12:37:00,158.69,158.88,158.68,158.88,166945
2018/03/28,12:38:00,158.88,158.88,158.60,158.70,49759
2018/03/28,12:39:00,158.70,158.80,158.57,158.80,38464
2018/03/28,12:40:00,158.81,158.84,158.63,158.70,33999
2018/03/28,12:41:00,158.70,158.87,158.70,158.86,89349
2018/03/28,12:42:00,158.85,159.02,158.84,159.00,88178
2018/03/28,12:43:00,159.00,159.15,158.95,159.13,131300
2018/03/28,12:44:00,159.14,159.17,158.94,158.96,127527
2018/03/28,12:45:00,159.00,159.00,158.78,158.79,107298
2018/03/28,12:46:00,158.76,158.96,158.72,158.82,50359
2018/03/28,12:47:00,158.82,158.82,158.60,158.63,150486
2018/03/28,12:48:00,158.65,158.65,158.40,158.44,145265
2018/03/28,12:49:00,158.45,158.45,158.09,158.23,221323
2018/03/28,12:50:00,158.24,158.38,158.15,158.25,130057
2018/03/28,12:51:00,158.25,158.33,158.14,158.15,42385
2018/03/28,12:52:00,158.15,158.24,158.07,158.20,111257
2018/03/28,12:53:00,158.20,158.35,158.17,158.28,90701
2018/03/28,12:54:00,158.28,158.38,158.21,158.38,38558
2018/03/28,12:55:00,158.37,158.40,158.15,158.17,48709
2018/03/28,12:56:00,158.17,158.17,157.71,157.88,232860
2018/03/28,12:57:00,157.89,157.94,157.75,157.80,76079
2018/03/28,12:58:00,157.80,157.80,157.58,157.73,213939
2018/03/28,12:59:00,157.73,157.85,157.63,157.78,120414
2018/03/28,13:00:00,157.77,157.77,157.65,157.66,86495
2018/03/28,13:01:00,157.66,157.68,157.26,157.28,224191
2018/03/28,13:02:00,157.31,157.39,157.14,157.24,368585
2018/03/28,13:03:00,157.26,157.42,157.24,157.31,241182
2018/03/28,13:04:00,157.33,157.51,157.30,157.49,136229
2018/03/28,13:05:00,157.48,157.60,157.45,157.55,117532
2018/03/28,13:06:00,157.54,157.89,157.48,157.84,174597
2018/03/28,13:07:00,157.87,157.88,157.63,157.77,323218
2018/03/28,13:08:00,157.72,157.79,157.57,157.61,79009
2018/03/28,13:09:00,157.62,158.02,157.62,158.00,327566
2018/03/28,13:10:00,158.00,158.12,157.84,158.10,175403
2018/03/28,13:11:00,158.10,158.12,157.78,157.78,82381
2018/03/28,13:12:00,157.82,157.97,157.71,157.94,87423
2018/03/28,13:13:00,157.95,158.11,157.78,157.98,161933
2018/03/28,13:14:00,157.98,158.05,157.82,157.98,84225
2018/03/28,13:15:00,157.97,158.00,157.79,158.00,41532
2018/03/28,13:16:00,157.97,157.98,157.80,157.91,32085
2018/03/28,13:17:00,157.91,157.91,157.52,157.55,55690
2018/03/28,13:18:00,157.53,157.58,157.38,157.44,89596
2018/03/28,13:19:00,157.44,157.65,157.41,157.65,36761
2018/03/28,13:20:00,157.65,157.65,157.26,157.43,67812
2018/03/28,13:21:00,157.44,157.83,157.40,157.78,232013
2018/03/28,13:22:00,157.78,158.05,157.73,158.01,267342
2018/03/28,13:23:00,158.06,158.06,157.86,157.99,58844
2018/03/28,13:24:00,157.99,158.33,157.84,158.26,199952
2018/03/28,13:25:00,158.26,158.51,158.26,158.34,171593
2018/03/28,13:26:00,158.32,158.54,158.31,158.32,104746
2018/03/28,13:27:00,158.34,158.34,158.16,158.26,66568
2018/03/28,13:28:00,158.25,158.34,158.14,158.27,63004
2018/03/28,13:29:00,158.27,158.27,158.08,158.21,48445
2018/03/28,13:30:00,158.19,158.25,158.13,158.25,72696
2018/03/28,13:31:00,158.25,158.39,157.81,157.90,111309
2018/03/28,13:32:00,157.90,158.04,157.88,158.00,67435
2018/03/28,13:33:00,158.00,158.07,157.86,157.91,68588
2018/03/28,13:34:00,157.90,157.91,157.64,157.69,120077
2018/03/28,13:35:00,157.67,157.90,157.61,157.85,52460
2018/03/28,13:36:00,157.83,158.07,157.79,157.90,57159
2018/03/28,13:37:00,157.91,157.99,157.80,157.91,77919
2018/03/28,13:38:00,157.90,157.92,157.77,157.83,63932
2018/03/28,13:39:00,157.85,158.21,157.74,158.16,101336
2018/03/28,13:40:00,158.16,158.32,158.14,158.20,127597
2018/03/28,13:41:00,158.20,158.20,157.90,157.90,103499
2018/03/28,13:42:00,157.90,158.11,157.86,157.99,75424
2018/03/28,13:43:00,157.99,158.13,157.88,158.07,100525
2018/03/28,13:44:00,158.07,158.44,158.03,158.41,106652
2018/03/28,13:45:00,158.42,158.42,158.23,158.27,57449
2018/03/28,13:46:00,158.26,158.72,158.25,158.69,115796
2018/03/28,13:47:00,158.68,158.93,158.61,158.92,152545
2018/03/28,13:48:00,158.92,158.94,158.74,158.84,108051
2018/03/28,13:49:00,158.85,159.08,158.85,158.93,187552
2018/03/28,13:50:00,158.97,158.97,158.77,158.78,100866
2018/03/28,13:51:00,158.78,158.79,158.39,158.48,162309
2018/03/28,13:52:00,158.48,158.59,158.36,158.43,73975
2018/03/28,13:53:00,158.43,158.65,158.43,158.50,43955
2018/03/28,13:54:00,158.50,158.56,158.35,158.38,31932
2018/03/28,13:55:00,158.37,158.52,158.36,158.51,65539
2018/03/28,13:56:00,158.51,158.65,158.27,158.29,77828
2018/03/28,13:57:00,158.30,158.56,158.30,158.38,44253
2018/03/28,13:58:00,158.38,158.56,158.30,158.30,134592
2018/03/28,13:59:00,158.29,158.49,158.29,158.43,48645
2018/03/28,14:00:00,158.43,158.44,158.31,158.40,58611
2018/03/28,14:01:00,158.40,158.71,158.40,158.57,109884
2018/03/28,14:02:00,158.57,158.57,158.12,158.14,228197
2018/03/28,14:03:00,158.14,158.17,157.85,157.94,185380
2018/03/28,14:04:00,157.94,157.94,157.70,157.85,160931
2018/03/28,14:05:00,157.87,157.95,157.77,157.85,116137
2018/03/28,14:06:00,157.83,157.92,157.57,157.83,234781
2018/03/28,14:07:00,157.82,157.82,157.63,157.78,52362
2018/03/28,14:08:00,157.78,157.91,157.72,157.88,138545
2018/03/28,14:09:00,157.88,157.91,157.65,157.85,69685
2018/03/28,14:10:00,157.85,157.85,157.67,157.79,53735
2018/03/28,14:11:00,157.80,157.80,157.58,157.59,45023
2018/03/28,14:12:00,157.58,157.62,157.50,157.54,81783
2018/03/28,14:13:00,157.54,157.65,157.40,157.57,99012
2018/03/28,14:14:00,157.57,157.81,157.57,157.74,46011
2018/03/28,14:15:00,157.74,157.76,157.63,157.66,37274
2018/03/28,14:16:00,157.66,157.91,157.63,157.87,66534
2018/03/28,14:17:00,157.89,157.93,157.75,157.89,54482
2018/03/28,14:18:00,157.88,158.11,157.86,157.94,222658
2018/03/28,14:19:00,157.96,158.14,157.96,158.11,109418
2018/03/28,14:20:00,158.11,158.16,157.95,158.00,67510
2018/03/28,14:21:00,158.00,158.36,158.00,158.34,108844
2018/03/28,14:22:00,158.32,158.37,158.22,158.30,63745
2018/03/28,14:23:00,158.33,158.53,158.27,158.39,103309
2018/03/28,14:24:00,158.36,158.45,158.08,158.10,87648
2018/03/28,14:25:00,158.10,158.16,157.91,157.94,123748
2018/03/28,14:26:00,157.94,158.16,157.90,158.10,78305
2018/03/28,14:27:00,158.11,158.18,157.90,157.91,50532
2018/03/28,14:28:00,157.91,158.05,157.74,157.74,84344
2018/03/28,14:29:00,157.73,157.74,157.57,157.61,85860
2018/03/28,14:30:00,157.63,157.79,157.56,157.58,69975
2018/03/28,14:31:00,157.58,157.63,157.45,157.53,144211
2018/03/28,14:32:00,157.55,157.73,157.50,157.53,51920
2018/03/28,14:33:00,157.53,157.64,157.51,157.60,47787
2018/03/28,14:34:00,157.60,157.68,157.56,157.56,47516
2018/03/28,14:35:00,157.55,157.78,157.47,157.74,82898
2018/03/28,14:36:00,157.74,157.84,157.55,157.62,77930
2018/03/28,14:37:00,157.62,157.70,157.55,157.57,63194
2018/03/28,14:38:00,157.55,158.07,157.55,157.98,189400
2018/03/28,14:39:00,158.02,158.41,158.00,158.36,181785
2018/03/28,14:40:00,158.36,158.41,158.27,158.38,77087
2018/03/28,14:41:00,158.40,158.73,158.40,158.64,221214
2018/03/28,14:42:00,158.64,158.64,158.30,158.31,190863
2018/03/28,14:43:00,158.33,158.34,158.13,158.20,147535
2018/03/28,14:44:00,158.20,158.27,158.00,158.05,62824
2018/03/28,14:45:00,158.05,158.07,157.84,157.94,59353
2018/03/28,14:46:00,157.93,157.98,157.77,157.79,64449
2018/03/28,14:47:00,157.78,157.84,157.70,157.73,37538
2018/03/28,14:48:00,157.73,158.04,157.69,158.00,78667
2018/03/28,14:49:00,158.00,158.00,157.78,157.86,32277
2018/03/28,14:50:00,157.86,158.04,157.84,158.03,24673
2018/03/28,14:51:00,158.01,158.02,157.82,157.91,38509
2018/03/28,14:52:00,157.91,158.13,157.91,158.13,104184
2018/03/28,14:53:00,158.13,158.22,158.01,158.06,62840
2018/03/28,14:54:00,158.06,158.06,157.84,157.88,30182
2018/03/28,14:55:00,157.86,158.02,157.77,157.97,71238
2018/03/28,14:56:00,157.97,158.00,157.80,157.82,36835
2018/03/28,14:57:00,157.80,158.02,157.77,157.78,37343
2018/03/28,14:58:00,157.78,157.84,157.65,157.65,84021
2018/03/28,14:59:00,157.65,157.71,157.45,157.52,175943
2018/03/28,15:00:00,157.54,157.72,157.50,157.59,82289
2018/03/28,15:01:00,157.58,157.70,157.42,157.68,159364
2018/03/28,15:02:00,157.68,157.68,157.47,157.64,162401
2018/03/28,15:03:00,157.66,157.68,157.43,157.49,68510
2018/03/28,15:04:00,157.49,157.49,157.01,157.01,403921
2018/03/28,15:05:00,157.01,157.14,156.94,156.96,188666
2018/03/28,15:06:00,156.96,157.25,156.89,157.15,279111
2018/03/28,15:07:00,157.15,157.16,157.03,157.10,119023
2018/03/28,15:08:00,157.09,157.09,156.75,156.81,172369
2018/03/28,15:09:00,156.81,156.92,156.69,156.73,211795
2018/03/28,15:10:00,156.73,156.78,156.64,156.65,159322
2018/03/28,15:11:00,156.65,157.00,156.65,157.00,240769
2018/03/28,15:12:00,156.98,157.22,156.96,157.21,186914
2018/03/28,15:13:00,157.21,157.39,157.07,157.19,586400
2018/03/28,15:14:00,157.18,157.23,157.02,157.05,584581
2018/03/28,15:15:00,157.05,157.38,157.00,157.31,161607
2018/03/28,15:16:00,157.31,157.64,157.31,157.41,297812
2018/03/28,15:17:00,157.39,157.44,157.19,157.27,136506
2018/03/28,15:18:00,157.24,157.38,157.15,157.26,91121
2018/03/28,15:19:00,157.19,157.35,157.10,157.29,125915
2018/03/28,15:20:00,157.28,157.43,157.16,157.42,238596
2018/03/28,15:21:00,157.42,157.53,157.16,157.17,170420
2018/03/28,15:22:00,157.17,157.26,157.06,157.20,67743
2018/03/28,15:23:00,157.20,157.52,157.19,157.44,209528
2018/03/28,15:24:00,157.45,157.48,157.29,157.43,129808
2018/03/28,15:25:00,157.40,157.89,157.38,157.70,327299
2018/03/28,15:26:00,157.72,157.80,157.44,157.56,218711
2018/03/28,15:27:00,157.57,157.57,157.31,157.44,79105
2018/03/28,15:28:00,157.46,157.74,157.44,157.55,143111
2018/03/28,15:29:00,157.53,157.81,157.53,157.81,175183
2018/03/28,15:30:00,157.81,157.87,157.59,157.84,175930
2018/03/28,15:31:00,157.83,157.97,157.58,157.90,235527
2018/03/28,15:32:00,157.93,158.08,157.87,157.90,165855
2018/03/28,15:33:00,157.90,157.99,157.73,157.75,92932
2018/03/28,15:34:00,157.76,157.80,157.54,157.60,153766
2018/03/28,15:35:00,157.59,157.81,157.55,157.62,167352
2018/03/28,15:36:00,157.63,157.82,157.60,157.77,77459
2018/03/28,15:37:00,157.77,157.80,157.60,157.76,309708
2018/03/28,15:38:00,157.76,158.04,157.66,158.00,227930
2018/03/28,15:39:00,158.00,158.41,157.93,158.37,297113
2018/03/28,15:40:00,158.36,158.36,158.16,158.29,766280
2018/03/28,15:41:00,158.29,158.36,158.22,158.33,134377
2018/03/28,15:42:00,158.34,158.35,158.13,158.22,180500
2018/03/28,15:43:00,158.20,158.20,158.08,158.17,74384
2018/03/28,15:44:00,158.17,158.23,157.84,157.89,385057
2018/03/28,15:45:00,157.89,157.95,157.66,157.71,204654
2018/03/28,15:46:00,157.71,157.98,157.68,157.87,343855
2018/03/28,15:47:00,157.90,157.92,157.68,157.84,139632
2018/03/28,15:48:00,157.83,157.84,157.69,157.71,149207
2018/03/28,15:49:00,157.71,157.85,157.71,157.84,170031
2018/03/28,15:50:00,157.85,157.99,157.81,157.95,193579
2018/03/28,15:51:00,157.94,158.08,157.85,157.97,703243
2018/03/28,15:52:00,157.97,158.03,157.79,157.82,410350
2018/03/28,15:53:00,157.82,157.88,157.69,157.75,292065
2018/03/28,15:54:00,157.75,157.87,157.68,157.68,297463
2018/03/28,15:55:00,157.68,157.78,157.62,157.70,360980
2018/03/28,15:56:00,157.70,157.71,157.56,157.56,710701
2018/03/28,15:57:00,157.57,157.63,157.53,157.54,234857
2018/03/28,15:58:00,157.54,157.65,157.49,157.54,747686
2018/03/28,15:59:00,157.54,157.55,157.42,157.43,431629
2018/03/28,16:00:00,157.43,157.56,157.23,157.25,631602
2018/03/29,09:31:00,158.13,158.36,158.01,158.32,369719
2018/03/29,09:32:00,158.32,158.59,158.15,158.55,329155
2018/03/29,09:33:00,158.53,158.53,158.03,158.09,208731
2018/03/29,09:34:00,158.09,158.09,157.98,157.99,232007
2018/03/29,09:35:00,157.99,158.17,157.90,158.06,246041
2018/03/29,09:36:00,158.06,158.16,157.94,158.05,219385
2018/03/29,09:37:00,158.04,158.15,157.80,158.01,211808
2018/03/29,09:38:00,158.00,158.04,157.73,157.73,200425
2018/03/29,09:39:00,157.73,157.93,157.71,157.77,290263
2018/03/29,09:40:00,157.77,157.88,157.69,157.84,154911
2018/03/29,09:41:00,157.84,157.86,157.59,157.67,114344
2018/03/29,09:42:00,157.67,157.69,157.49,157.58,185906
2018/03/29,09:43:00,157.58,157.63,157.43,157.47,316114
2018/03/29,09:44:00,157.48,157.49,157.28,157.35,270323
2018/03/29,09:45:00,157.35,157.68,157.34,157.64,270451
2018/03/29,09:46:00,157.63,157.65,157.42,157.44,115847
2018/03/29,09:47:00,157.45,157.46,157.20,157.23,198308
2018/03/29,09:48:00,157.21,157.40,157.20,157.21,281099
2018/03/29,09:49:00,157.21,157.25,157.06,157.20,242985
2018/03/29,09:50:00,157.20,157.23,156.98,157.02,355366
2018/03/29,09:51:00,157.02,157.03,156.84,156.95,242790
2018/03/29,09:52:00,156.95,157.03,156.88,156.88,338759
2018/03/29,09:53:00,156.88,157.03,156.80,156.84,262276
2018/03/29,09:54:00,156.84,156.84,156.63,156.79,174677
2018/03/29,09:55:00,156.79,157.05,156.78,157.04,216131
2018/03/29,09:56:00,157.06,157.32,157.05,157.21,276362
2018/03/29,09:57:00,157.20,157.20,156.92,156.96,228261
2018/03/29,09:58:00,156.98,157.00,156.72,156.77,244959
2018/03/29,09:59:00,156.77,156.97,156.68,156.85,259816
2018/03/29,10:00:00,156.86,156.97,156.64,156.95,183016
2018/03/29,10:01:00,156.95,157.10,156.80,157.06,230090
2018/03/29,10:02:00,157.07,157.38,156.97,157.35,306768
2018/03/29,10:03:00,157.37,157.40,157.22,157.25,167942
2018/03/29,10:04:00,157.25,157.34,157.07,157.32,159633
2018/03/29,10:05:00,157.32,157.34,157.16,157.27,241388
2018/03/29,10:06:00,157.27,157.60,157.25,157.55,203700
2018/03/29,10:07:00,157.57,157.57,157.36,157.43,176386
2018/03/29,10:08:00,157.41,157.56,157.40,157.55,229831
2018/03/29,10:09:00,157.55,157.57,157.21,157.23,139890
2018/03/29,10:10:00,157.23,157.28,157.08,157.15,135827
2018/03/29,10:11:00,157.15,157.41,157.15,157.32,157258
2018/03/29,10:12:00,157.32,157.50,157.32,157.47,76335
2018/03/29,10:13:00,157.49,157.73,157.43,157.70,150532
2018/03/29,10:14:00,157.70,157.79,157.68,157.73,322753
2018/03/29,10:15:00,157.74,157.79,157.68,157.70,289557
2018/03/29,10:16:00,157.70,157.74,157.60,157.73,217834
2018/03/29,10:17:00,157.73,157.78,157.66,157.73,102341
2018/03/29,10:18:00,157.72,157.77,157.49,157.60,109035
2018/03/29,10:19:00,157.59,157.67,157.44,157.45,61097
2018/03/29,10:20:00,157.45,157.73,157.45,157.70,36272
2018/03/29,10:21:00,157.70,157.79,157.59,157.59,168366
2018/03/29,10:22:00,157.56,157.62,157.35,157.43,115179
2018/03/29,10:23:00,157.45,157.70,157.44,157.70,115906
2018/03/29,10:24:00,157.70,157.91,157.67,157.81,198610
2018/03/29,10:25:00,157.81,157.91,157.80,157.83,113672
2018/03/29,10:26:00,157.83,157.90,157.63,157.89,111724
2018/03/29,10:27:00,157.87,157.87,157.61,157.72,161163
2018/03/29,10:28:00,157.72,157.80,157.58,157.80,85652
2018/03/29,10:29:00,157.80,157.87,157.68,157.71,57740
2018/03/29,10:30:00,157.74,157.81,157.63,157.68,62667
2018/03/29,10:31:00,157.69,157.75,157.60,157.66,103525
2018/03/29,10:32:00,157.66,157.86,157.59,157.85,136464
2018/03/29,10:33:00,157.85,158.11,157.79,158.06,201678
2018/03/29,10:34:00,158.07,158.10,157.97,158.03,128174
2018/03/29,10:35:00,158.02,158.17,158.02,158.12,139779
2018/03/29,10:36:00,158.12,158.20,158.10,158.13,538988
2018/03/29,10:37:00,158.13,158.24,158.13,158.21,155603
2018/03/29,10:38:00,158.19,158.29,158.11,158.25,166136
2018/03/29,10:39:00,158.26,158.27,158.14,158.19,258782
2018/03/29,10:40:00,158.19,158.28,158.17,158.26,28884
2018/03/29,10:41:00,158.27,158.35,158.16,158.23,110213
2018/03/29,10:42:00,158.22,158.28,158.20,158.24,64639
2018/03/29,10:43:00,158.25,158.42,158.25,158.37,153201
2018/03/29,10:44:00,158.38,158.47,158.32,158.43,570940
2018/03/29,10:45:00,158.43,158.63,158.42,158.46,290086
2018/03/29,10:46:00,158.46,158.54,158.41,158.54,127471
2018/03/29,10:47:00,158.54,158.61,158.48,158.61,147162
2018/03/29,10:48:00,158.61,158.70,158.56,158.64,204089
2018/03/29,10:49:00,158.63,158.77,158.60,158.74,174651
2018/03/29,10:50:00,158.76,158.83,158.74,158.74,194058
2018/03/29,10:51:00,158.75,158.78,158.65,158.70,202914
2018/03/29,10:52:00,158.70,158.92,158.66,158.92,156315
2018/03/29,10:53:00,158.92,159.10,158.90,159.04,207100
2018/03/29,10:54:00,159.04,159.29,159.02,159.25,212436
2018/03/29,10:55:00,159.24,159.31,159.16,159.21,230154
2018/03/29,10:56:00,159.21,159.24,159.10,159.16,183775
2018/03/29,10:57:00,159.15,159.19,159.09,159.14,86215
2018/03/29,10:58:00,159.13,159.22,159.09,159.14,123051
2018/03/29,10:59:00,159.15,159.43,159.14,159.43,174359
2018/03/29,11:00:00,159.43,159.57,159.40,159.56,266900
2018/03/29,11:01:00,159.56,159.60,159.48,159.56,445008
2018/03/29,11:02:00,159.56,159.70,159.55,159.69,231633
2018/03/29,11:03:00,159.69,159.71,159.61,159.64,110196
2018/03/29,11:04:00,159.64,159.66,159.43,159.44,176424
2018/03/29,11:05:00,159.44,159.53,159.40,159.51,112542
2018/03/29,11:06:00,159.51,159.56,159.46,159.49,213862
2018/03/29,11:07:00,159.49,159.59,159.47,159.58,108978
2018/03/29,11:08:00,159.58,159.79,159.52,159.78,306130
2018/03/29,11:09:00,159.79,159.88,159.70,159.71,242306
2018/03/29,11:10:00,159.73,159.82,159.71,159.72,636725
2018/03/29,11:11:00,159.73,159.78,159.64,159.72,684035
2018/03/29,11:12:00,159.72,159.74,159.47,159.49,263208
2018/03/29,11:13:00,159.49,159.49,159.31,159.31,647972
2018/03/29,11:14:00,159.31,159.35,159.19,159.20,449948
2018/03/29,11:15:00,159.20,159.31,159.12,159.25,222636
2018/03/29,11:16:00,159.24,159.38,159.24,159.31,198587
2018/03/29,11:17:00,159.31,159.35,159.23,159.24,80447
2018/03/29,11:18:00,159.24,159.30,159.15,159.15,123784
2018/03/29,11:19:00,159.15,159.25,159.04,159.05,168838
2018/03/29,11:20:00,159.05,159.14,158.99,159.14,231801
2018/03/29,11:21:00,159.14,159.14,159.02,159.04,120828
2018/03/29,11:22:00,159.05,159.11,158.97,159.00,142627
2018/03/29,11:23:00,159.00,159.24,158.99,159.23,115237
2018/03/29,11:24:00,159.23,159.23,159.01,159.07,136967
2018/03/29,11:25:00,159.07,159.10,158.98,159.07,111366
2018/03/29,11:26:00,159.07,159.28,159.06,159.26,92838
2018/03/29,11:27:00,159.26,159.38,159.18,159.35,164929
2018/03/29,11:28:00,159.36,159.46,159.29,159.44,227719
2018/03/29,11:29:00,159.44,159.45,159.29,159.35,125027
2018/03/29,11:30:00,159.34,159.35,159.17,159.23,200402
2018/03/29,11:31:00,159.22,159.25,158.87,158.87,177709
2018/03/29,11:32:00,158.89,158.97,158.85,158.88,164660
2018/03/29,11:33:00,158.87,158.89,158.71,158.72,187001
2018/03/29,11:34:00,158.73,158.91,158.71,158.84,142644
2018/03/29,11:35:00,158.84,159.01,158.81,159.01,107683
2018/03/29,11:36:00,159.00,159.01,158.75,158.75,152393
2018/03/29,11:37:00,158.75,158.85,158.68,158.74,116576
2018/03/29,11:38:00,158.74,158.89,158.74,158.89,59576
2018/03/29,11:39:00,158.89,158.90,158.68,158.68,70261
2018/03/29,11:40:00,158.68,158.80,158.66,158.74,105166
2018/03/29,11:41:00,158.74,158.91,158.66,158.90,50582
2018/03/29,11:42:00,158.90,158.99,158.89,158.97,53297
2018/03/29,11:43:00,158.97,159.11,158.96,159.01,88225
2018/03/29,11:44:00,159.02,159.04,158.86,158.96,61401
2018/03/29,11:45:00,158.97,159.10,158.93,159.08,44731
2018/03/29,11:46:00,159.08,159.08,158.88,158.89,73027
2018/03/29,11:47:00,158.90,159.13,158.90,159.12,37255
2018/03/29,11:48:00,159.12,159.30,159.07,159.30,172418
2018/03/29,11:49:00,159.31,159.31,159.15,159.24,73323
2018/03/29,11:50:00,159.24,159.28,159.15,159.24,107823
2018/03/29,11:51:00,159.25,159.32,159.25,159.29,145018
2018/03/29,11:52:00,159.29,159.34,159.19,159.22,90544
2018/03/29,11:53:00,159.24,159.28,159.11,159.26,138361
2018/03/29,11:54:00,159.26,159.34,159.26,159.32,48497
2018/03/29,11:55:00,159.31,159.34,159.17,159.23,69193
2018/03/29,11:56:00,159.23,159.30,159.21,159.23,39702
2018/03/29,11:57:00,159.25,159.37,159.25,159.33,84411
2018/03/29,11:58:00,159.34,159.36,159.28,159.29,65512
2018/03/29,11:59:00,159.28,159.30,159.20,159.24,239288
2018/03/29,12:00:00,159.24,159.31,159.19,159.26,343090
2018/03/29,12:01:00,159.26,159.38,159.19,159.21,129506
2018/03/29,12:02:00,159.22,159.23,158.99,159.02,209826
2018/03/29,12:03:00,159.02,159.06,158.81,158.83,196188
2018/03/29,12:04:00,158.83,158.83,158.68,158.72,109109
2018/03/29,12:05:00,158.72,158.76,158.66,158.74,179082
2018/03/29,12:06:00,158.74,158.76,158.58,158.62,143412
2018/03/29,12:07:00,158.61,158.88,158.59,158.84,131756
2018/03/29,12:08:00,158.84,158.84,158.68,158.70,87852
2018/03/29,12:09:00,158.70,158.75,158.60,158.64,74092
2018/03/29,12:10:00,158.63,158.66,158.56,158.66,67769
2018/03/29,12:11:00,158.66,158.67,158.49,158.61,80734
2018/03/29,12:12:00,158.60,158.80,158.57,158.80,94008
2018/03/29,12:13:00,158.80,158.85,158.76,158.83,74380
2018/03/29,12:14:00,158.83,158.97,158.78,158.83,65489
2018/03/29,12:15:00,158.81,158.90,158.79,158.82,70607
2018/03/29,12:16:00,158.84,158.85,158.73,158.80,32645
2018/03/29,12:17:00,158.80,158.98,158.79,158.98,23303
2018/03/29,12:18:00,158.96,159.01,158.89,158.91,98042
2018/03/29,12:19:00,158.93,159.00,158.89,158.99,440912
2018/03/29,12:20:00,158.99,159.14,158.99,159.10,79950
2018/03/29,12:21:00,159.08,159.16,159.07,159.11,40089
2018/03/29,12:22:00,159.11,159.14,159.03,159.06,48314
2018/03/29,12:23:00,159.06,159.10,158.92,158.93,41009
2018/03/29,12:24:00,158.92,158.99,158.92,158.97,25417
2018/03/29,12:25:00,158.97,159.06,158.90,159.00,27970
2018/03/29,12:26:00,159.00,159.05,158.97,159.04,23925
2018/03/29,12:27:00,159.03,159.06,158.98,159.06,41308
2018/03/29,12:28:00,159.06,159.26,159.06,159.24,187269
2018/03/29,12:29:00,159.23,159.43,159.23,159.33,114502
2018/03/29,12:30:00,159.32,159.44,159.32,159.42,61157
2018/03/29,12:31:00,159.42,159.45,159.36,159.42,54976
2018/03/29,12:32:00,159.41,159.43,159.36,159.37,32973
2018/03/29,12:33:00,159.39,159.44,159.27,159.28,95124
2018/03/29,12:34:00,159.29,159.35,159.26,159.33,49622
2018/03/29,12:35:00,159.33,159.34,159.27,159.30,28778
2018/03/29,12:36:00,159.31,159.39,159.27,159.34,29822
2018/03/29,12:37:00,159.34,159.41,159.29,159.37,24866
2018/03/29,12:38:00,159.38,159.41,159.32,159.34,22367
2018/03/29,12:39:00,159.33,159.41,159.32,159.38,175615
2018/03/29,12:40:00,159.38,159.40,159.31,159.35,69833
2018/03/29,12:41:00,159.35,159.39,159.19,159.19,56126
2018/03/29,12:42:00,159.19,159.19,159.04,159.04,174560
2018/03/29,12:43:00,159.04,159.10,159.04,159.09,51259
2018/03/29,12:44:00,159.09,159.23,159.08,159.19,31608
2018/03/29,12:45:00,159.21,159.22,159.13,159.15,16589
2018/03/29,12:46:00,159.15,159.22,159.14,159.17,18419
2018/03/29,12:47:00,159.17,159.21,159.13,159.17,19869
2018/03/29,12:48:00,159.17,159.20,159.11,159.16,19294
2018/03/29,12:49:00,159.15,159.19,159.07,159.18,40761
2018/03/29,12:50:00,159.19,159.20,159.14,159.17,46869
2018/03/29,12:51:00,159.16,159.25,159.15,159.24,196153
2018/03/29,12:52:00,159.26,159.35,159.26,159.35,22893
2018/03/29,12:53:00,159.35,159.52,159.35,159.47,104362
2018/03/29,12:54:00,159.46,159.54,159.45,159.51,68350
2018/03/29,12:55:00,159.51,159.60,159.51,159.57,42039
2018/03/29,12:56:00,159.57,159.59,159.53,159.56,44760
2018/03/29,12:57:00,159.56,159.60,159.50,159.59,53241
2018/03/29,12:58:00,159.59,159.63,159.48,159.49,42043
2018/03/29,12:59:00,159.50,159.50,159.41,159.45,26780
2018/03/29,13:00:00,159.45,159.51,159.45,159.46,47587
2018/03/29,13:01:00,159.46,159.62,159.46,159.54,34420
2018/03/29,13:02:00,159.54,159.56,159.47,159.53,35104
2018/03/29,13:03:00,159.53,159.54,159.34,159.40,137381
2018/03/29,13:04:00,159.38,159.39,159.21,159.26,70579
2018/03/29,13:05:00,159.27,159.30,159.16,159.18,82862
2018/03/29,13:06:00,159.18,159.18,159.01,159.03,44507
2018/03/29,13:07:00,159.02,159.12,158.98,159.11,72824
2018/03/29,13:08:00,159.11,159.11,158.84,158.87,56244
2018/03/29,13:09:00,158.89,158.99,158.88,158.89,39231
2018/03/29,13:10:00,158.89,158.99,158.88,158.98,29849
2018/03/29,13:11:00,158.98,159.01,158.91,159.01,43178
2018/03/29,13:12:00,159.01,159.04,158.97,159.04,19644
2018/03/29,13:13:00,159.04,159.17,159.04,159.10,34585
2018/03/29,13:14:00,159.10,159.21,159.06,159.18,27321
2018/03/29,13:15:00,159.19,159.19,159.08,159.10,19066
2018/03/29,13:16:00,159.11,159.14,159.02,159.09,25317
2018/03/29,13:17:00,159.10,159.17,159.10,159.13,11144
2018/03/29,13:18:00,159.15,159.18,159.07,159.17,22097
2018/03/29,13:19:00,159.16,159.23,159.10,159.19,15913
2018/03/29,13:20:00,159.20,159.36,159.20,159.32,73982
2018/03/29,13:21:00,159.31,159.33,159.25,159.33,40427
2018/03/29,13:22:00,159.31,159.32,159.25,159.31,20307
2018/03/29,13:23:00,159.31,159.34,159.25,159.25,20187
2018/03/29,13:24:00,159.29,159.37,159.25,159.36,35791
2018/03/29,13:25:00,159.36,159.43,159.34,159.40,61425
2018/03/29,13:26:00,159.38,159.43,159.32,159.34,79421
2018/03/29,13:27:00,159.34,159.34,159.24,159.26,43088
2018/03/29,13:28:00,159.27,159.37,159.19,159.34,39496
2018/03/29,13:29:00,159.34,159.47,159.32,159.39,99565
2018/03/29,13:30:00,159.40,159.54,159.40,159.53,78833
2018/03/29,13:31:00,159.54,159.58,159.41,159.41,37512
2018/03/29,13:32:00,159.41,159.54,159.40,159.50,29092
2018/03/29,13:33:00,159.50,159.80,159.49,159.78,136443
2018/03/29,13:34:00,159.78,159.81,159.70,159.78,90808
2018/03/29,13:35:00,159.79,159.83,159.75,159.75,137380
2018/03/29,13:36:00,159.74,159.76,159.67,159.70,120805
2018/03/29,13:37:00,159.70,159.73,159.65,159.70,104667
2018/03/29,13:38:00,159.70,159.87,159.70,159.86,118042
2018/03/29,13:39:00,159.87,159.98,159.85,159.88,124170
2018/03/29,13:40:00,159.90,160.05,159.82,159.84,123496
2018/03/29,13:41:00,159.84,159.91,159.77,159.86,52011
2018/03/29,13:42:00,159.86,160.00,159.84,159.99,70298
2018/03/29,13:43:00,159.99,160.00,159.91,159.98,39380
2018/03/29,13:44:00,159.98,160.12,159.98,160.10,44933
2018/03/29,13:45:00,160.09,160.19,160.09,160.15,120027
2018/03/29,13:46:00,160.14,160.18,160.03,160.04,102183
2018/03/29,13:47:00,160.04,160.11,160.00,160.05,68573
2018/03/29,13:48:00,160.05,160.19,160.05,160.18,46694
2018/03/29,13:49:00,160.18,160.23,160.10,160.15,89577
2018/03/29,13:50:00,160.15,160.31,160.11,160.26,166223
2018/03/29,13:51:00,160.27,160.34,160.26,160.32,100965
2018/03/29,13:52:00,160.32,160.47,160.27,160.42,147023
2018/03/29,13:53:00,160.42,160.50,160.42,160.43,135169
2018/03/29,13:54:00,160.43,160.45,160.32,160.40,127009
2018/03/29,13:55:00,160.40,160.44,160.34,160.39,134309
2018/03/29,13:56:00,160.40,160.42,160.33,160.41,78419
2018/03/29,13:57:00,160.41,160.70,160.41,160.66,216142
2018/03/29,13:58:00,160.66,160.70,160.59,160.61,112829
2018/03/29,13:59:00,160.62,160.82,160.61,160.77,268604
2018/03/29,14:00:00,160.76,160.77,160.53,160.56,157822
2018/03/29,14:01:00,160.56,160.57,160.35,160.38,274831
2018/03/29,14:02:00,160.38,160.48,160.34,160.42,116966
2018/03/29,14:03:00,160.42,160.45,160.22,160.25,207758
2018/03/29,14:04:00,160.27,160.38,160.26,160.36,139823
2018/03/29,14:05:00,160.35,160.41,160.32,160.41,16376
2018/03/29,14:06:00,160.41,160.54,160.38,160.50,53377
2018/03/29,14:07:00,160.50,160.63,160.49,160.59,48334
2018/03/29,14:08:00,160.58,160.69,160.58,160.65,43006
2018/03/29,14:09:00,160.65,160.69,160.60,160.69,42471
2018/03/29,14:10:00,160.68,160.71,160.62,160.67,76472
2018/03/29,14:11:00,160.68,160.84,160.68,160.84,91549
2018/03/29,14:12:00,160.84,160.97,160.83,160.92,253932
2018/03/29,14:13:00,160.92,160.98,160.89,160.91,105421
2018/03/29,14:14:00,160.92,160.92,160.71,160.74,99655
2018/03/29,14:15:00,160.74,160.83,160.74,160.77,60729
2018/03/29,14:16:00,160.78,160.83,160.60,160.61,171177
2018/03/29,14:17:00,160.60,160.71,160.60,160.62,84524
2018/03/29,14:18:00,160.63,160.64,160.44,160.44,112357
2018/03/29,14:19:00,160.44,160.51,160.40,160.40,125315
2018/03/29,14:20:00,160.40,160.60,160.37,160.58,135916
2018/03/29,14:21:00,160.58,160.70,160.57,160.70,101482
2018/03/29,14:22:00,160.69,160.71,160.61,160.63,55129
2018/03/29,14:23:00,160.64,160.64,160.50,160.53,67298
2018/03/29,14:24:00,160.52,160.54,160.40,160.41,77754
2018/03/29,14:25:00,160.41,160.41,160.26,160.26,139309
2018/03/29,14:26:00,160.27,160.53,160.26,160.50,105480
2018/03/29,14:27:00,160.50,160.55,160.38,160.54,113763
2018/03/29,14:28:00,160.55,160.68,160.50,160.66,85142
2018/03/29,14:29:00,160.64,160.72,160.57,160.57,510317
2018/03/29,14:30:00,160.57,160.81,160.56,160.75,75969
2018/03/29,14:31:00,160.74,160.96,160.73,160.86,157212
2018/03/29,14:32:00,160.86,160.86,160.69,160.84,460050
2018/03/29,14:33:00,160.84,160.86,160.80,160.86,29406
2018/03/29,14:34:00,160.86,161.04,160.85,161.00,248747
2018/03/29,14:35:00,160.99,161.06,160.98,161.04,114648
2018/03/29,14:36:00,161.06,161.10,161.03,161.09,136899
2018/03/29,14:37:00,161.09,161.11,161.02,161.09,74986
2018/03/29,14:38:00,161.09,161.12,160.97,161.11,105812
2018/03/29,14:39:00,161.12,161.13,160.98,161.00,284681
2018/03/29,14:40:00,160.99,161.10,160.99,161.05,74116
2018/03/29,14:41:00,161.05,161.10,160.92,160.95,70637
2018/03/29,14:42:00,160.97,161.03,160.91,161.03,118896
2018/03/29,14:43:00,161.02,161.15,161.02,161.09,168432
2018/03/29,14:44:00,161.09,161.31,161.08,161.21,316201
2018/03/29,14:45:00,161.21,161.30,161.21,161.26,118071
2018/03/29,14:46:00,161.26,161.32,161.21,161.32,103171
2018/03/29,14:47:00,161.32,161.40,161.30,161.40,218363
2018/03/29,14:48:00,161.40,161.40,161.18,161.21,157296
2018/03/29,14:49:00,161.21,161.30,161.17,161.25,129172
2018/03/29,14:50:00,161.26,161.45,161.26,161.43,106148
2018/03/29,14:51:00,161.43,161.43,161.28,161.35,68733
2018/03/29,14:52:00,161.35,161.37,161.24,161.33,78493
2018/03/29,14:53:00,161.33,161.44,161.24,161.44,160755
2018/03/29,14:54:00,161.44,161.47,161.21,161.29,305528
2018/03/29,14:55:00,161.28,161.38,161.25,161.36,64014
2018/03/29,14:56:00,161.38,161.51,161.38,161.47,161927
2018/03/29,14:57:00,161.46,161.48,161.32,161.40,93132
2018/03/29,14:58:00,161.40,161.43,161.29,161.32,127648
2018/03/29,14:59:00,161.32,161.35,161.23,161.28,351179
2018/03/29,15:00:00,161.28,161.32,161.19,161.22,216188
2018/03/29,15:01:00,161.22,161.33,161.14,161.23,313336
2018/03/29,15:02:00,161.23,161.25,161.08,161.15,200847
2018/03/29,15:03:00,161.14,161.22,161.09,161.22,162968
2018/03/29,15:04:00,161.22,161.52,161.22,161.50,227101
2018/03/29,15:05:00,161.50,161.58,161.44,161.56,396684
2018/03/29,15:06:00,161.56,161.63,161.55,161.61,79659
2018/03/29,15:07:00,161.62,161.70,161.60,161.68,165637
2018/03/29,15:08:00,161.68,161.71,161.61,161.61,398356
2018/03/29,15:09:00,161.61,161.65,161.57,161.59,63385
2018/03/29,15:10:00,161.61,161.69,161.56,161.67,88158
2018/03/29,15:11:00,161.66,161.67,161.57,161.60,80524
2018/03/29,15:12:00,161.60,161.68,161.54,161.59,348251
2018/03/29,15:13:00,161.59,161.65,161.55,161.60,325865
2018/03/29,15:14:00,161.60,161.71,161.55,161.55,247422
2018/03/29,15:15:00,161.56,161.59,161.45,161.45,144737
2018/03/29,15:16:00,161.46,161.49,161.39,161.44,131988
2018/03/29,15:17:00,161.44,161.59,161.36,161.42,262962
2018/03/29,15:18:00,161.42,161.48,161.34,161.38,178974
2018/03/29,15:19:00,161.38,161.41,161.31,161.32,150605
2018/03/29,15:20:00,161.32,161.38,161.29,161.32,142645
2018/03/29,15:21:00,161.34,161.36,161.21,161.21,63206
2018/03/29,15:22:00,161.21,161.22,161.02,161.03,191953
2018/03/29,15:23:00,161.04,161.05,160.91,160.91,295495
2018/03/29,15:24:00,160.90,161.01,160.85,160.97,186938
2018/03/29,15:25:00,160.97,161.04,160.85,160.85,281802
2018/03/29,15:26:00,160.85,160.85,160.62,160.70,191268
2018/03/29,15:27:00,160.70,160.71,160.61,160.68,145204
2018/03/29,15:28:00,160.68,160.71,160.59,160.61,51785
2018/03/29,15:29:00,160.61,160.62,160.48,160.62,188965
2018/03/29,15:30:00,160.63,160.85,160.62,160.82,199612
2018/03/29,15:31:00,160.82,160.82,160.53,160.62,150837
2018/03/29,15:32:00,160.62,160.74,160.54,160.55,160013
2018/03/29,15:33:00,160.55,160.62,160.26,160.37,385498
2018/03/29,15:34:00,160.37,160.43,160.22,160.42,136639
2018/03/29,15:35:00,160.41,160.50,160.33,160.35,153242
2018/03/29,15:36:00,160.37,160.38,160.22,160.29,206713
2018/03/29,15:37:00,160.29,160.35,160.17,160.17,243975
2018/03/29,15:38:00,160.17,160.30,160.11,160.17,239661
2018/03/29,15:39:00,160.17,160.31,160.15,160.29,179218
2018/03/29,15:40:00,160.28,160.48,160.27,160.42,168327
2018/03/29,15:41:00,160.41,160.61,160.40,160.52,623676
2018/03/29,15:42:00,160.53,160.53,160.34,160.40,126666
2018/03/29,15:43:00,160.40,160.48,160.36,160.36,427777
2018/03/29,15:44:00,160.36,160.57,160.34,160.51,145699
2018/03/29,15:45:00,160.51,160.55,160.36,160.37,140870
2018/03/29,15:46:00,160.37,160.63,160.37,160.57,443071
2018/03/29,15:47:00,160.56,160.63,160.50,160.63,202397
2018/03/29,15:48:00,160.63,160.71,160.60,160.71,150137
2018/03/29,15:49:00,160.71,160.89,160.68,160.88,369647
2018/03/29,15:50:00,160.88,160.94,160.83,160.93,542671
2018/03/29,15:51:00,160.93,161.02,160.69,160.79,568097
2018/03/29,15:52:00,160.79,160.81,160.70,160.74,224155
2018/03/29,15:53:00,160.75,160.79,160.70,160.73,212918
2018/03/29,15:54:00,160.72,160.72,160.42,160.47,375597
2018/03/29,15:55:00,160.47,160.54,160.42,160.46,213786
2018/03/29,15:56:00,160.46,160.46,160.28,160.28,402667
2018/03/29,15:57:00,160.24,160.37,160.18,160.26,275482
2018/03/29,15:58:00,160.28,160.47,160.26,160.41,432089
2018/03/29,15:59:00,160.41,160.44,160.35,160.35,247148
2018/03/29,16:00:00,160.41,160.48,160.13,160.13,1800891
2018/04/02,09:31:00,159.00,159.01,158.73,158.86,172227
2018/04/02,09:32:00,158.86,159.30,158.85,159.18,166632
2018/04/02,09:33:00,159.18,159.32,159.14,159.21,144062
2018/04/02,09:34:00,159.21,159.29,158.93,159.13,378367
2018/04/02,09:35:00,159.13,159.28,159.07,159.18,255786
2018/04/02,09:36:00,159.21,159.39,159.16,159.36,178669
2018/04/02,09:37:00,159.36,159.46,159.29,159.45,123703
2018/04/02,09:38:00,159.44,159.59,159.44,159.59,555049
2018/04/02,09:39:00,159.59,159.73,159.59,159.73,160116
2018/04/02,09:40:00,159.72,159.74,159.55,159.55,230660
2018/04/02,09:41:00,159.54,159.55,159.33,159.33,345694
2018/04/02,09:42:00,159.31,159.38,159.25,159.34,106866
2018/04/02,09:43:00,159.34,159.38,159.01,159.15,173429
2018/04/02,09:44:00,159.16,159.16,159.01,159.01,133240
2018/04/02,09:45:00,159.01,159.11,158.87,158.87,115290
2018/04/02,09:46:00,158.88,158.89,158.65,158.68,263986
2018/04/02,09:47:00,158.68,158.74,158.57,158.64,288444
2018/04/02,09:48:00,158.63,158.70,158.52,158.54,96823
2018/04/02,09:49:00,158.55,158.55,158.29,158.33,254029
2018/04/02,09:50:00,158.33,158.43,158.32,158.42,204745
2018/04/02,09:51:00,158.42,158.42,158.14,158.16,135605
2018/04/02,09:52:00,158.16,158.33,158.13,158.15,140004
2018/04/02,09:53:00,158.15,158.41,158.08,158.35,303814
2018/04/02,09:54:00,158.35,158.36,158.17,158.32,142317
2018/04/02,09:55:00,158.32,158.32,158.05,158.05,104709
2018/04/02,09:56:00,158.05,158.09,157.93,158.06,256675
2018/04/02,09:57:00,158.04,158.25,157.97,158.16,146270
2018/04/02,09:58:00,158.18,158.31,158.14,158.26,143072
2018/04/02,09:59:00,158.27,158.34,158.11,158.31,264757
2018/04/02,10:00:00,158.33,158.34,158.19,158.20,62297
2018/04/02,10:01:00,158.19,158.23,157.94,157.97,194634
2018/04/02,10:02:00,157.99,158.14,157.86,158.03,235862
2018/04/02,10:03:00,158.02,158.02,157.77,157.80,227166
2018/04/02,10:04:00,157.80,157.89,157.58,157.88,213205
2018/04/02,10:05:00,157.88,157.99,157.79,157.89,90566
2018/04/02,10:06:00,157.89,158.05,157.84,157.90,93974
2018/04/02,10:07:00,157.92,158.04,157.76,157.90,82237
2018/04/02,10:08:00,157.90,158.15,157.89,157.96,136640
2018/04/02,10:09:00,157.96,158.07,157.72,157.73,143641
2018/04/02,10:10:00,157.73,158.03,157.73,157.98,77520
2018/04/02,10:11:00,157.98,158.14,157.97,158.04,123657
2018/04/02,10:12:00,158.05,158.13,157.81,157.82,52083
2018/04/02,10:13:00,157.81,157.87,157.50,157.50,194736
2018/04/02,10:14:00,157.50,157.73,157.47,157.65,100362
2018/04/02,10:15:00,157.65,157.71,157.51,157.54,80770
2018/04/02,10:16:00,157.55,157.65,157.50,157.56,193784
2018/04/02,10:17:00,157.56,157.79,157.56,157.66,269067
2018/04/02,10:18:00,157.66,157.88,157.65,157.83,141533
2018/04/02,10:19:00,157.83,157.83,157.58,157.76,90688
2018/04/02,10:20:00,157.75,157.85,157.62,157.67,55839
2018/04/02,10:21:00,157.67,157.79,157.59,157.68,106762
2018/04/02,10:22:00,157.68,157.72,157.40,157.56,262595
2018/04/02,10:23:00,157.56,157.80,157.56,157.69,149518
2018/04/02,10:24:00,157.70,157.88,157.69,157.85,124881
2018/04/02,10:25:00,157.87,157.87,157.75,157.83,96538
2018/04/02,10:26:00,157.83,157.83,157.44,157.50,160282
2018/04/02,10:27:00,157.49,157.63,157.47,157.51,111389
2018/04/02,10:28:00,157.52,157.71,157.45,157.64,125754
2018/04/02,10:29:00,157.64,157.64,157.44,157.57,73733
2018/04/02,10:30:00,157.56,157.58,157.26,157.36,274868
2018/04/02,10:31:00,157.36,157.37,157.16,157.23,170864
2018/04/02,10:32:00,157.24,157.34,157.20,157.22,128015
2018/04/02,10:33:00,157.24,157.26,157.08,157.10,260415
2018/04/02,10:34:00,157.11,157.28,157.11,157.27,249030
2018/04/02,10:35:00,157.25,157.25,157.05,157.07,603040
2018/04/02,10:36:00,157.07,157.07,156.93,156.95,218162
2018/04/02,10:37:00,156.97,157.02,156.89,156.99,236431
2018/04/02,10:38:00,156.99,157.04,156.87,156.97,279430
2018/04/02,10:39:00,156.98,157.21,156.89,157.20,201985
2018/04/02,10:40:00,157.19,157.26,157.12,157.24,145656
2018/04/02,10:41:00,157.24,157.40,157.24,157.34,187744
2018/04/02,10:42:00,157.34,157.39,157.27,157.37,85575
2018/04/02,10:43:00,157.36,157.57,157.30,157.50,143932
2018/04/02,10:44:00,157.50,157.54,157.40,157.52,85976
2018/04/02,10:45:00,157.50,157.51,157.32,157.34,141051
2018/04/02,10:46:00,157.33,157.35,157.14,157.16,188339
2018/04/02,10:47:00,157.16,157.26,157.09,157.19,110922
2018/04/02,10:48:00,157.19,157.46,157.10,157.42,97849
2018/04/02,10:49:00,157.42,157.55,157.35,157.48,116801
2018/04/02,10:50:00,157.47,157.48,157.39,157.43,54129
2018/04/02,10:51:00,157.43,157.45,157.22,157.23,145891
2018/04/02,10:52:00,157.24,157.39,157.21,157.25,617541
2018/04/02,10:53:00,157.23,157.33,157.11,157.33,134040
2018/04/02,10:54:00,157.33,157.43,157.02,157.03,242916
2018/04/02,10:55:00,157.04,157.04,156.90,156.95,206933
2018/04/02,10:56:00,156.97,157.13,156.90,156.91,75320
2018/04/02,10:57:00,156.91,156.96,156.87,156.91,108736
2018/04/02,10:58:00,156.90,156.95,156.78,156.90,140323
2018/04/02,10:59:00,156.89,156.89,156.72,156.75,176778
2018/04/02,11:00:00,156.75,156.84,156.68,156.75,112304
2018/04/02,11:01:00,156.75,156.79,156.52,156.54,252845
2018/04/02,11:02:00,156.54,156.73,156.53,156.65,137709
2018/04/02,11:03:00,156.64,156.64,156.44,156.48,168916
2018/04/02,11:04:00,156.48,156.64,156.47,156.55,142863
2018/04/02,11:05:00,156.55,156.64,156.44,156.52,159321
2018/04/02,11:06:00,156.52,156.52,156.22,156.25,357554
2018/04/02,11:07:00,156.25,156.35,156.13,156.22,423561
2018/04/02,11:08:00,156.22,156.22,155.92,156.04,409046
2018/04/02,11:09:00,156.04,156.25,156.03,156.20,251536
2018/04/02,11:10:00,156.20,156.34,156.08,156.32,569245
2018/04/02,11:11:00,156.34,156.43,156.30,156.40,534371
2018/04/02,11:12:00,156.40,156.43,156.18,156.39,168041
2018/04/02,11:13:00,156.39,156.39,156.14,156.31,88804
2018/04/02,11:14:00,156.31,156.42,156.21,156.40,91576
2018/04/02,11:15:00,156.41,156.45,156.21,156.26,91417
2018/04/02,11:16:00,156.25,156.26,156.07,156.15,399778
2018/04/02,11:17:00,156.16,156.49,156.16,156.39,169854
2018/04/02,11:18:00,156.39,156.46,156.32,156.38,73961
2018/04/02,11:19:00,156.39,156.45,156.17,156.36,147894
2018/04/02,11:20:00,156.33,156.61,156.24,156.49,329584
2018/04/02,11:21:00,156.48,156.64,156.39,156.40,256708
2018/04/02,11:22:00,156.40,156.53,156.21,156.29,724618
2018/04/02,11:23:00,156.27,156.44,156.24,156.43,128356
2018/04/02,11:24:00,156.43,156.60,156.27,156.60,151233
2018/04/02,11:25:00,156.59,156.64,156.45,156.53,122231
2018/04/02,11:26:00,156.53,156.55,156.36,156.44,45345
2018/04/02,11:27:00,156.46,156.54,156.32,156.46,58278
2018/04/02,11:28:00,156.46,156.50,156.22,156.30,87216
2018/04/02,11:29:00,156.30,156.54,156.30,156.53,112494
2018/04/02,11:30:00,156.53,156.69,156.38,156.68,194093
2018/04/02,11:31:00,156.67,156.68,156.54,156.58,137625
2018/04/02,11:32:00,156.57,156.64,156.48,156.54,111341
2018/04/02,11:33:00,156.55,156.63,156.44,156.45,82773
2018/04/02,11:34:00,156.45,156.48,156.28,156.34,129001
2018/04/02,11:35:00,156.34,156.34,156.12,156.15,131349
2018/04/02,11:36:00,156.15,156.19,155.78,155.88,372125
2018/04/02,11:37:00,155.88,155.88,155.35,155.35,424710
2018/04/02,11:38:00,155.35,155.58,155.14,155.54,1032952
2018/04/02,11:39:00,155.55,155.62,155.38,155.40,321520
2018/04/02,11:40:00,155.38,155.50,155.29,155.37,92521
2018/04/02,11:41:00,155.37,155.40,154.97,154.97,357141
2018/04/02,11:42:00,154.97,155.24,154.81,155.04,709776
2018/04/02,11:43:00,155.04,155.21,155.00,155.21,224248
2018/04/02,11:44:00,155.21,155.49,155.12,155.47,347672
2018/04/02,11:45:00,155.48,155.55,155.29,155.33,351141
2018/04/02,11:46:00,155.33,155.35,155.05,155.25,265948
2018/04/02,11:47:00,155.25,155.50,155.20,155.40,294556
2018/04/02,11:48:00,155.39,155.40,155.19,155.40,439117
2018/04/02,11:49:00,155.42,155.71,155.42,155.63,202457
2018/04/02,11:50:00,155.63,155.67,155.44,155.49,252485
2018/04/02,11:51:00,155.50,155.64,155.46,155.58,87350
2018/04/02,11:52:00,155.58,155.72,155.49,155.56,161165
2018/04/02,11:53:00,155.57,155.63,155.23,155.28,173767
2018/04/02,11:54:00,155.28,155.61,155.24,155.55,153919
2018/04/02,11:55:00,155.56,155.59,155.28,155.56,112034
2018/04/02,11:56:00,155.55,155.60,155.46,155.54,84235
2018/04/02,11:57:00,155.54,155.71,155.48,155.64,157780
2018/04/02,11:58:00,155.64,155.93,155.63,155.89,297660
2018/04/02,11:59:00,155.89,155.91,155.68,155.72,247761
2018/04/02,12:00:00,155.70,155.74,155.38,155.45,224706
2018/04/02,12:01:00,155.42,155.51,155.26,155.30,227728
2018/04/02,12:02:00,155.29,155.42,155.20,155.37,135610
2018/04/02,12:03:00,155.33,155.45,155.24,155.44,543712
2018/04/02,12:04:00,155.44,155.50,155.22,155.41,242841
2018/04/02,12:05:00,155.42,155.71,155.39,155.60,171523
2018/04/02,12:06:00,155.59,155.62,155.39,155.55,78583
2018/04/02,12:07:00,155.55,155.58,155.24,155.51,216946
2018/04/02,12:08:00,155.50,155.53,155.03,155.13,321600
2018/04/02,12:09:00,155.13,155.38,155.13,155.36,151086
2018/04/02,12:10:00,155.36,155.45,155.20,155.32,111350
2018/04/02,12:11:00,155.30,155.35,155.14,155.23,70425
2018/04/02,12:12:00,155.25,155.28,154.97,155.25,196614
2018/04/02,12:13:00,155.25,155.39,155.09,155.38,169759
2018/04/02,12:14:00,155.38,155.57,155.37,155.45,172089
2018/04/02,12:15:00,155.44,155.52,155.29,155.49,505663
2018/04/02,12:16:00,155.50,155.57,155.29,155.38,118498
2018/04/02,12:17:00,155.36,155.45,155.20,155.38,115720
2018/04/02,12:18:00,155.38,155.74,155.38,155.68,170040
2018/04/02,12:19:00,155.67,155.78,155.64,155.74,188397
2018/04/02,12:20:00,155.74,155.81,155.69,155.70,206234
2018/04/02,12:21:00,155.69,155.76,155.58,155.72,85376
2018/04/02,12:22:00,155.72,155.77,155.61,155.64,109767
2018/04/02,12:23:00,155.64,155.83,155.63,155.80,86551
2018/04/02,12:24:00,155.80,155.87,155.71,155.82,244541
2018/04/02,12:25:00,155.83,155.85,155.69,155.72,122986
2018/04/02,12:26:00,155.72,155.72,155.54,155.69,132802
2018/04/02,12:27:00,155.69,155.85,155.59,155.82,105924
2018/04/02,12:28:00,155.79,155.84,155.60,155.73,89114
2018/04/02,12:29:00,155.73,155.86,155.65,155.83,118614
2018/04/02,12:30:00,155.83,156.01,155.80,155.84,128030
2018/04/02,12:31:00,155.83,156.07,155.80,156.01,148379
2018/04/02,12:32:00,156.01,156.07,155.94,156.01,247739
2018/04/02,12:33:00,155.99,156.16,155.96,156.11,227401
2018/04/02,12:34:00,156.11,156.27,156.10,156.21,137738
2018/04/02,12:35:00,156.21,156.21,156.06,156.12,90876
2018/04/02,12:36:00,156.13,156.22,156.09,156.12,60589
2018/04/02,12:37:00,156.13,156.28,156.13,156.22,189053
2018/04/02,12:38:00,156.22,156.41,156.22,156.35,157139
2018/04/02,12:39:00,156.34,156.34,156.15,156.25,119619
2018/04/02,12:40:00,156.26,156.28,155.99,156.04,117487
2018/04/02,12:41:00,156.04,156.12,155.97,156.02,457553
2018/04/02,12:42:00,155.98,156.00,155.87,155.95,104245
2018/04/02,12:43:00,155.95,156.37,155.94,156.37,126521
2018/04/02,12:44:00,156.38,156.48,156.33,156.46,502212
2018/04/02,12:45:00,156.47,156.62,156.45,156.53,132831
2018/04/02,12:46:00,156.53,156.54,156.38,156.38,305605
2018/04/02,12:47:00,156.38,156.50,156.35,156.48,88378
2018/04/02,12:48:00,156.45,156.46,156.36,156.36,70370
2018/04/02,12:49:00,156.36,156.52,156.28,156.51,105691
2018/04/02,12:50:00,156.50,156.59,156.42,156.43,69577
2018/04/02,12:51:00,156.42,156.47,156.29,156.37,76642
2018/04/02,12:52:00,156.37,156.37,156.22,156.24,51170
2018/04/02,12:53:00,156.24,156.27,156.12,156.22,483979
2018/04/02,12:54:00,156.22,156.25,156.14,156.15,86847
2018/04/02,12:55:00,156.16,156.20,156.00,156.08,37720
2018/04/02,12:56:00,156.09,156.13,155.94,155.97,93846
2018/04/02,12:57:00,155.96,155.96,155.82,155.89,528010
2018/04/02,12:58:00,155.89,156.04,155.89,156.01,95906
2018/04/02,12:59:00,156.01,156.16,155.99,156.10,71721
2018/04/02,13:00:00,156.10,156.15,155.93,156.01,36593
2018/04/02,13:01:00,156.01,156.23,155.99,156.16,58253
2018/04/02,13:02:00,156.14,156.14,155.87,155.87,126468
2018/04/02,13:03:00,155.87,155.94,155.72,155.77,93148
2018/04/02,13:04:00,155.77,155.78,155.63,155.63,62002
2018/04/02,13:05:00,155.62,155.76,155.60,155.66,133550
2018/04/02,13:06:00,155.67,155.87,155.64,155.84,97744
2018/04/02,13:07:00,155.84,155.87,155.66,155.67,78330
2018/04/02,13:08:00,155.65,155.73,155.61,155.66,128279
2018/04/02,13:09:00,155.66,155.68,155.50,155.50,127238
2018/04/02,13:10:00,155.51,155.62,155.48,155.49,94432
2018/04/02,13:11:00,155.49,155.65,155.42,155.60,131512
2018/04/02,13:12:00,155.62,155.63,155.48,155.59,60250
2018/04/02,13:13:00,155.60,155.72,155.58,155.61,43494
2018/04/02,13:14:00,155.61,155.61,155.38,155.41,82043
2018/04/02,13:15:00,155.40,155.49,155.34,155.39,79496
2018/04/02,13:16:00,155.38,155.42,155.29,155.42,77905
2018/04/02,13:17:00,155.42,155.55,155.41,155.53,63546
2018/04/02,13:18:00,155.52,155.54,155.36,155.44,71113
2018/04/02,13:19:00,155.42,155.52,155.36,155.37,62390
2018/04/02,13:20:00,155.37,155.38,155.24,155.27,214192
2018/04/02,13:21:00,155.27,155.42,155.27,155.34,478993
2018/04/02,13:22:00,155.34,155.34,155.15,155.15,131101
2018/04/02,13:23:00,155.15,155.26,155.09,155.16,98794
2018/04/02,13:24:00,155.16,155.31,155.15,155.31,63590
2018/04/02,13:25:00,155.31,155.31,155.15,155.15,69163
2018/04/02,13:26:00,155.15,155.20,155.06,155.06,85110
2018/04/02,13:27:00,155.08,155.13,154.95,154.97,80115
2018/04/02,13:28:00,154.98,155.12,154.89,154.92,189041
2018/04/02,13:29:00,154.92,155.02,154.84,154.90,157079
2018/04/02,13:30:00,154.90,154.98,154.85,154.89,73440
2018/04/02,13:31:00,154.89,155.24,154.86,155.11,178850
2018/04/02,13:32:00,155.11,155.13,154.98,155.03,77832
2018/04/02,13:33:00,155.04,155.22,154.94,155.11,88207
2018/04/02,13:34:00,155.11,155.33,155.09,155.19,104677
2018/04/02,13:35:00,155.19,155.31,155.15,155.31,450241
2018/04/02,13:36:00,155.31,155.47,155.22,155.40,92225
2018/04/02,13:37:00,155.39,155.47,155.36,155.37,74505
2018/04/02,13:38:00,155.37,155.37,155.22,155.23,38664
2018/04/02,13:39:00,155.23,155.37,155.23,155.30,60567
2018/04/02,13:40:00,155.30,155.44,155.16,155.20,152341
2018/04/02,13:41:00,155.20,155.24,154.94,154.99,98970
2018/04/02,13:42:00,154.99,155.17,154.97,155.03,46580
2018/04/02,13:43:00,155.02,155.02,154.79,154.85,127515
2018/04/02,13:44:00,154.85,155.01,154.84,154.95,50761
2018/04/02,13:45:00,154.93,155.01,154.64,154.71,355266
2018/04/02,13:46:00,154.71,154.85,154.62,154.68,172037
2018/04/02,13:47:00,154.68,154.71,154.60,154.66,144854
2018/04/02,13:48:00,154.68,154.91,154.66,154.80,225563
2018/04/02,13:49:00,154.80,154.80,154.54,154.55,181500
2018/04/02,13:50:00,154.58,154.74,154.56,154.70,146837
2018/04/02,13:51:00,154.70,154.86,154.68,154.82,120261
2018/04/02,13:52:00,154.82,154.94,154.66,154.90,208355
2018/04/02,13:53:00,154.90,155.03,154.88,154.92,205565
2018/04/02,13:54:00,154.90,154.94,154.75,154.83,110472
2018/04/02,13:55:00,154.84,154.85,154.63,154.78,135589
2018/04/02,13:56:00,154.79,154.81,154.53,154.57,88761
2018/04/02,13:57:00,154.57,154.80,154.49,154.70,175407
2018/04/02,13:58:00,154.70,154.80,154.59,154.60,175637
2018/04/02,13:59:00,154.60,154.65,154.51,154.59,162888
2018/04/02,14:00:00,154.59,154.60,154.45,154.46,593399
2018/04/02,14:01:00,154.46,154.46,154.23,154.26,362578
2018/04/02,14:02:00,154.25,154.47,154.23,154.39,279567
2018/04/02,14:03:00,154.39,154.43,154.00,154.11,422931
2018/04/02,14:04:00,154.09,154.30,154.06,154.22,276453
2018/04/02,14:05:00,154.22,154.22,154.08,154.13,293873
2018/04/02,14:06:00,154.13,154.17,153.91,153.97,237773
2018/04/02,14:07:00,153.97,154.26,153.88,154.24,224692
2018/04/02,14:08:00,154.24,154.26,154.04,154.07,114863
2018/04/02,14:09:00,154.07,154.51,154.07,154.49,221418
2018/04/02,14:10:00,154.49,154.53,154.37,154.49,192881
2018/04/02,14:11:00,154.48,154.48,154.28,154.28,281365
2018/04/02,14:12:00,154.29,154.31,154.14,154.27,190637
2018/04/02,14:13:00,154.27,154.41,154.17,154.35,170970
2018/04/02,14:14:00,154.35,154.38,154.22,154.29,598141
2018/04/02,14:15:00,154.28,154.60,154.25,154.54,187506
2018/04/02,14:16:00,154.53,154.67,154.48,154.62,115096
2018/04/02,14:17:00,154.62,154.76,154.57,154.57,138435
2018/04/02,14:18:00,154.57,154.57,154.35,154.50,141206
2018/04/02,14:19:00,154.50,154.57,154.39,154.56,489805
2018/04/02,14:20:00,154.57,154.72,154.57,154.61,217107
2018/04/02,14:21:00,154.61,154.81,154.61,154.73,214602
2018/04/02,14:22:00,154.72,154.90,154.65,154.84,314892
2018/04/02,14:23:00,154.84,154.92,154.75,154.83,524600
2018/04/02,14:24:00,154.83,154.91,154.81,154.82,173683
2018/04/02,14:25:00,154.82,154.86,154.65,154.79,146298
2018/04/02,14:26:00,154.79,154.83,154.47,154.48,1070980
2018/04/02,14:27:00,154.48,154.61,154.43,154.49,183873
2018/04/02,14:28:00,154.50,154.56,154.41,154.49,112455
2018/04/02,14:29:00,154.49,154.50,154.24,154.26,246028
2018/04/02,14:30:00,154.25,154.46,154.23,154.32,129672
2018/04/02,14:31:00,154.32,154.34,154.15,154.33,274560
2018/04/02,14:32:00,154.33,154.51,154.26,154.47,169962
2018/04/02,14:33:00,154.47,154.65,154.45,154.46,207177
2018/04/02,14:34:00,154.47,154.86,154.47,154.82,235788
2018/04/02,14:35:00,154.82,154.86,154.67,154.78,116266
2018/04/02,14:36:00,154.78,154.79,154.54,154.57,71237
2018/04/02,14:37:00,154.57,154.81,154.53,154.57,117324
2018/04/02,14:38:00,154.59,154.59,154.34,154.42,161556
2018/04/02,14:39:00,154.43,154.43,154.19,154.26,659742
2018/04/02,14:40:00,154.26,154.36,154.19,154.33,214562
2018/04/02,14:41:00,154.32,154.32,154.02,154.20,222736
2018/04/02,14:42:00,154.20,154.24,153.98,153.99,335172
2018/04/02,14:43:00,153.99,154.20,153.88,154.02,300623
2018/04/02,14:44:00,154.02,154.16,153.99,154.08,39532
2018/04/02,14:45:00,154.07,154.21,154.01,154.06,75421
2018/04/02,14:46:00,154.06,154.10,153.94,154.04,132851
2018/04/02,14:47:00,154.05,154.25,154.04,154.23,118219
2018/04/02,14:48:00,154.23,154.33,154.09,154.30,186250
2018/04/02,14:49:00,154.29,154.53,154.17,154.49,121979
2018/04/02,14:50:00,154.49,154.53,154.41,154.49,84214
2018/04/02,14:51:00,154.50,154.63,154.46,154.63,97120
2018/04/02,14:52:00,154.63,154.78,154.62,154.74,290980
2018/04/02,14:53:00,154.74,154.84,154.73,154.79,171273
2018/04/02,14:54:00,154.81,154.99,154.74,154.98,144701
2018/04/02,14:55:00,154.98,155.01,154.83,154.92,204277
2018/04/02,14:56:00,154.92,154.94,154.78,154.88,129490
2018/04/02,14:57:00,154.88,154.95,154.60,154.66,171195
2018/04/02,14:58:00,154.66,154.88,154.65,154.86,51844
2018/04/02,14:59:00,154.85,154.92,154.73,154.89,102809
2018/04/02,15:00:00,154.88,154.93,154.72,154.93,217979
2018/04/02,15:01:00,154.91,154.95,154.80,154.82,92220
2018/04/02,15:02:00,154.82,154.83,154.69,154.76,124242
2018/04/02,15:03:00,154.77,154.78,154.66,154.69,116750
2018/04/02,15:04:00,154.70,155.14,154.70,155.12,306741
2018/04/02,15:05:00,155.12,155.15,154.86,154.88,265888
2018/04/02,15:06:00,154.88,154.88,154.68,154.71,185400
2018/04/02,15:07:00,154.71,154.77,154.63,154.69,133305
2018/04/02,15:08:00,154.68,154.91,154.67,154.71,99737
2018/04/02,15:09:00,154.71,154.93,154.70,154.87,126573
2018/04/02,15:10:00,154.85,154.86,154.69,154.81,139653
2018/04/02,15:11:00,154.82,154.82,154.71,154.77,78938
2018/04/02,15:12:00,154.79,154.85,154.75,154.77,144621
2018/04/02,15:13:00,154.77,154.92,154.75,154.92,134488
2018/04/02,15:14:00,154.91,155.14,154.90,155.04,265847
2018/04/02,15:15:00,155.07,155.37,155.07,155.25,240952
2018/04/02,15:16:00,155.26,155.35,155.13,155.15,275859
2018/04/02,15:17:00,155.15,155.37,155.15,155.31,228326
2018/04/02,15:18:00,155.29,155.33,155.19,155.25,130997
2018/04/02,15:19:00,155.24,155.40,155.20,155.21,106844
2018/04/02,15:20:00,155.21,155.48,155.18,155.45,162639
2018/04/02,15:21:00,155.45,155.60,155.21,155.22,334039
2018/04/02,15:22:00,155.21,155.28,155.07,155.10,523420
2018/04/02,15:23:00,155.09,155.14,154.94,154.94,222236
2018/04/02,15:24:00,154.94,154.97,154.85,154.91,276439
2018/04/02,15:25:00,154.90,154.92,154.77,154.83,257434
2018/04/02,15:26:00,154.83,154.83,154.70,154.74,135761
2018/04/02,15:27:00,154.74,154.78,154.66,154.73,81992
2018/04/02,15:28:00,154.73,154.81,154.62,154.63,112745
2018/04/02,15:29:00,154.61,154.77,154.61,154.76,92273
2018/04/02,15:30:00,154.76,154.82,154.63,154.75,163420
2018/04/02,15:31:00,154.75,155.00,154.74,154.97,215868
2018/04/02,15:32:00,154.97,155.00,154.73,154.80,144287
2018/04/02,15:33:00,154.78,154.89,154.67,154.67,331763
2018/04/02,15:34:00,154.67,154.67,154.42,154.45,307640
2018/04/02,15:35:00,154.46,154.50,154.24,154.29,708621
2018/04/02,15:36:00,154.31,154.64,154.30,154.63,498184
2018/04/02,15:37:00,154.63,154.63,154.40,154.56,155839
2018/04/02,15:38:00,154.56,154.76,154.56,154.71,118139
2018/04/02,15:39:00,154.71,154.72,154.51,154.58,173460
2018/04/02,15:40:00,154.58,154.68,154.45,154.53,196653
2018/04/02,15:41:00,154.53,154.54,154.32,154.45,229649
2018/04/02,15:42:00,154.46,154.60,154.40,154.60,168353
2018/04/02,15:43:00,154.59,154.66,154.49,154.59,172169
2018/04/02,15:44:00,154.59,154.90,154.52,154.76,246646
2018/04/02,15:45:00,154.76,154.89,154.75,154.86,205492
2018/04/02,15:46:00,154.86,155.11,154.86,155.05,487241
2018/04/02,15:47:00,155.05,155.47,155.03,155.40,393958
2018/04/02,15:48:00,155.39,155.39,155.14,155.18,375985
2018/04/02,15:49:00,155.18,155.39,155.18,155.30,262865
2018/04/02,15:50:00,155.30,155.37,155.22,155.29,155401
2018/04/02,15:51:00,155.30,155.76,155.30,155.71,514684
2018/04/02,15:52:00,155.71,155.72,155.46,155.53,220115
2018/04/02,15:53:00,155.53,155.69,155.49,155.66,208317
2018/04/02,15:54:00,155.66,155.99,155.65,155.95,426382
2018/04/02,15:55:00,155.95,156.04,155.87,155.95,480634
2018/04/02,15:56:00,155.95,156.00,155.64,155.70,369980
2018/04/02,15:57:00,155.70,155.77,155.53,155.54,427474
2018/04/02,15:58:00,155.53,155.53,155.41,155.43,472276
2018/04/02,15:59:00,155.43,155.65,155.29,155.62,517081
2018/04/02,16:00:00,155.59,155.68,155.34,155.51,1939490
2018/04/03,09:31:00,156.92,157.09,156.85,157.04,259790
2018/04/03,09:32:00,157.04,157.07,156.75,156.76,210169
2018/04/03,09:33:00,156.77,156.78,156.58,156.78,278381
2018/04/03,09:34:00,156.78,156.78,156.50,156.51,148738
2018/04/03,09:35:00,156.51,156.70,156.47,156.56,237662
2018/04/03,09:36:00,156.55,156.85,156.49,156.79,207653
2018/04/03,09:37:00,156.78,156.83,156.50,156.50,229944
2018/04/03,09:38:00,156.50,156.85,156.47,156.67,184934
2018/04/03,09:39:00,156.67,156.89,156.63,156.77,280457
2018/04/03,09:40:00,156.75,157.10,156.75,157.09,134749
2018/04/03,09:41:00,157.09,157.26,157.05,157.25,196580
2018/04/03,09:42:00,157.25,157.26,157.00,157.01,282004
2018/04/03,09:43:00,157.01,157.10,156.90,157.02,442354
2018/04/03,09:44:00,157.02,157.15,156.74,156.88,136420
2018/04/03,09:45:00,156.88,156.91,156.67,156.67,171489
2018/04/03,09:46:00,156.67,156.87,156.63,156.86,80825
2018/04/03,09:47:00,156.89,157.06,156.77,156.84,233995
2018/04/03,09:48:00,156.84,157.01,156.82,156.91,86831
2018/04/03,09:49:00,156.91,157.00,156.82,156.84,103055
2018/04/03,09:50:00,156.86,156.89,156.73,156.73,213297
2018/04/03,09:51:00,156.71,156.77,156.29,156.29,229197
2018/04/03,09:52:00,156.30,156.33,156.17,156.23,220686
2018/04/03,09:53:00,156.23,156.34,156.20,156.27,156842
2018/04/03,09:54:00,156.29,156.34,156.22,156.22,98314
2018/04/03,09:55:00,156.22,156.44,156.22,156.35,82496
2018/04/03,09:56:00,156.35,156.47,156.00,156.04,249833
2018/04/03,09:57:00,156.06,156.06,155.84,155.86,305855
2018/04/03,09:58:00,155.88,156.04,155.83,155.88,274414
2018/04/03,09:59:00,155.88,155.91,155.78,155.88,118982
2018/04/03,10:00:00,155.88,156.00,155.83,155.96,221966
2018/04/03,10:01:00,155.97,156.00,155.72,155.81,94419
2018/04/03,10:02:00,155.82,155.87,155.61,155.63,147017
2018/04/03,10:03:00,155.61,155.73,155.55,155.73,154065
2018/04/03,10:04:00,155.75,155.78,155.59,155.62,61536
2018/04/03,10:05:00,155.62,155.77,155.61,155.75,124672
2018/04/03,10:06:00,155.76,155.76,155.40,155.42,185146
2018/04/03,10:07:00,155.41,155.43,155.11,155.17,182454
2018/04/03,10:08:00,155.18,155.18,155.04,155.07,199943
2018/04/03,10:09:00,155.07,155.26,155.01,155.23,121431
2018/04/03,10:10:00,155.23,155.34,155.21,155.25,151598
2018/04/03,10:11:00,155.26,155.26,154.95,154.99,214601
2018/04/03,10:12:00,154.99,155.25,154.99,155.09,212740
2018/04/03,10:13:00,155.09,155.22,155.03,155.10,182551
2018/04/03,10:14:00,155.11,155.11,154.76,154.86,675185
2018/04/03,10:15:00,154.86,155.05,154.84,154.92,289386
2018/04/03,10:16:00,154.92,154.98,154.66,154.73,307122
2018/04/03,10:17:00,154.72,154.79,154.68,154.71,252628
2018/04/03,10:18:00,154.73,155.07,154.73,155.05,232551
2018/04/03,10:19:00,155.05,155.09,154.78,154.83,337663
2018/04/03,10:20:00,154.82,154.82,154.50,154.56,176709
2018/04/03,10:21:00,154.56,154.59,154.44,154.55,125105
2018/04/03,10:22:00,154.55,154.79,154.54,154.76,137746
2018/04/03,10:23:00,154.76,154.77,154.52,154.52,114438
2018/04/03,10:24:00,154.51,155.01,154.51,154.97,195225
2018/04/03,10:25:00,154.96,154.99,154.78,154.83,265720
2018/04/03,10:26:00,154.83,154.83,154.66,154.79,150142
2018/04/03,10:27:00,154.77,155.11,154.72,155.09,172703
2018/04/03,10:28:00,155.09,155.12,154.86,154.92,107881
2018/04/03,10:29:00,154.93,155.08,154.83,155.03,116305
2018/04/03,10:30:00,155.03,155.38,155.03,155.38,262592
2018/04/03,10:31:00,155.37,155.38,155.26,155.37,135936
2018/04/03,10:32:00,155.37,155.54,155.36,155.53,162930
2018/04/03,10:33:00,155.52,155.62,155.51,155.59,277778
2018/04/03,10:34:00,155.59,155.63,155.37,155.41,197706
2018/04/03,10:35:00,155.40,155.78,155.34,155.77,252639
2018/04/03,10:36:00,155.78,155.78,155.61,155.64,183228
2018/04/03,10:37:00,155.64,155.72,155.61,155.63,393379
2018/04/03,10:38:00,155.62,155.63,155.39,155.39,100637
2018/04/03,10:39:00,155.39,155.58,155.33,155.54,138958
2018/04/03,10:40:00,155.54,155.57,155.36,155.38,65388
2018/04/03,10:41:00,155.39,155.74,155.34,155.71,302356
2018/04/03,10:42:00,155.70,155.70,155.50,155.54,96199
2018/04/03,10:43:00,155.54,155.56,155.41,155.54,149359
2018/04/03,10:44:00,155.54,155.67,155.44,155.55,126549
2018/04/03,10:45:00,155.57,155.66,155.46,155.50,59745
2018/04/03,10:46:00,155.50,156.02,155.39,156.00,367281
2018/04/03,10:47:00,155.99,156.15,155.92,155.93,232687
2018/04/03,10:48:00,155.93,155.98,155.84,155.87,79600
2018/04/03,10:49:00,155.87,155.88,155.72,155.78,45913
2018/04/03,10:50:00,155.78,155.91,155.74,155.80,237624
2018/04/03,10:51:00,155.80,155.88,155.70,155.88,303447
2018/04/03,10:52:00,155.88,156.09,155.81,156.04,89690
2018/04/03,10:53:00,156.03,156.07,155.85,155.88,129241
2018/04/03,10:54:00,155.87,156.05,155.87,156.04,339444
2018/04/03,10:55:00,156.05,156.06,155.81,155.86,84047
2018/04/03,10:56:00,155.88,156.07,155.83,156.00,214413
2018/04/03,10:57:00,156.00,156.26,155.99,156.23,320249
2018/04/03,10:58:00,156.23,156.42,156.16,156.42,444777
2018/04/03,10:59:00,156.41,156.61,156.33,156.59,242043
2018/04/03,11:00:00,156.61,156.71,156.47,156.53,472424
2018/04/03,11:01:00,156.53,156.86,156.52,156.86,216658
2018/04/03,11:02:00,156.86,156.88,156.72,156.83,204130
2018/04/03,11:03:00,156.82,157.13,156.77,157.13,364504
2018/04/03,11:04:00,157.13,157.15,156.89,157.01,355956
2018/04/03,11:05:00,157.00,157.09,156.88,156.88,185289
2018/04/03,11:06:00,156.88,157.02,156.87,156.99,104293
2018/04/03,11:07:00,156.98,157.01,156.87,157.00,129910
2018/04/03,11:08:00,157.00,157.26,156.94,157.26,168219
2018/04/03,11:09:00,157.25,157.55,157.25,157.50,285122
2018/04/03,11:10:00,157.48,157.60,157.33,157.34,332324
2018/04/03,11:11:00,157.34,157.40,157.14,157.20,305893
2018/04/03,11:12:00,157.20,157.29,157.03,157.04,193223
2018/04/03,11:13:00,157.04,157.06,156.92,156.99,177462
2018/04/03,11:14:00,156.99,157.07,156.88,156.95,135645
2018/04/03,11:15:00,156.96,157.08,156.90,156.90,243320
2018/04/03,11:16:00,156.90,157.06,156.88,156.90,126006
2018/04/03,11:17:00,156.88,156.92,156.75,156.87,142976
2018/04/03,11:18:00,156.88,156.96,156.80,156.87,28974
2018/04/03,11:19:00,156.86,156.98,156.85,156.98,36357
2018/04/03,11:20:00,156.97,157.23,156.97,157.09,645503
2018/04/03,11:21:00,157.10,157.10,156.89,157.02,118738
2018/04/03,11:22:00,157.03,157.06,156.84,156.86,58536
2018/04/03,11:23:00,156.86,156.88,156.70,156.79,91338
2018/04/03,11:24:00,156.79,156.83,156.67,156.69,84525
2018/04/03,11:25:00,156.69,156.79,156.67,156.68,66283
2018/04/03,11:26:00,156.68,156.88,156.64,156.84,46564
2018/04/03,11:27:00,156.84,156.88,156.78,156.81,41420
2018/04/03,11:28:00,156.82,157.09,156.82,157.05,115811
2018/04/03,11:29:00,157.04,157.07,156.87,156.91,81695
2018/04/03,11:30:00,156.91,156.93,156.79,156.83,34753
2018/04/03,11:31:00,156.82,156.94,156.76,156.89,61594
2018/04/03,11:32:00,156.90,156.90,156.61,156.64,486547
2018/04/03,11:33:00,156.65,156.68,156.51,156.52,142802
2018/04/03,11:34:00,156.52,156.56,156.45,156.47,163067
2018/04/03,11:35:00,156.47,156.57,156.40,156.54,74654
2018/04/03,11:36:00,156.54,156.65,156.44,156.45,91385
2018/04/03,11:37:00,156.46,156.55,156.31,156.33,160382
2018/04/03,11:38:00,156.33,156.37,156.24,156.26,230865
2018/04/03,11:39:00,156.26,156.26,156.09,156.15,101750
2018/04/03,11:40:00,156.16,156.26,156.14,156.25,74009
2018/04/03,11:41:00,156.26,156.31,156.16,156.25,91329
2018/04/03,11:42:00,156.25,156.37,156.22,156.33,158123
2018/04/03,11:43:00,156.33,156.34,156.13,156.19,244523
2018/04/03,11:44:00,156.19,156.21,156.00,156.10,82892
2018/04/03,11:45:00,156.10,156.28,156.03,156.24,106225
2018/04/03,11:46:00,156.24,156.35,156.23,156.29,114458
2018/04/03,11:47:00,156.29,156.46,156.28,156.42,76168
2018/04/03,11:48:00,156.42,156.44,156.26,156.31,42264
2018/04/03,11:49:00,156.31,156.32,156.17,156.21,119230
2018/04/03,11:50:00,156.20,156.21,155.84,155.85,83152
2018/04/03,11:51:00,155.85,155.86,155.67,155.67,297805
2018/04/03,11:52:00,155.68,155.78,155.64,155.67,170223
2018/04/03,11:53:00,155.67,155.70,155.52,155.56,139496
2018/04/03,11:54:00,155.56,155.76,155.55,155.69,84322
2018/04/03,11:55:00,155.69,155.76,155.67,155.73,79180
2018/04/03,11:56:00,155.73,155.85,155.63,155.82,78308
2018/04/03,11:57:00,155.82,155.82,155.68,155.69,62476
2018/04/03,11:58:00,155.69,155.81,155.62,155.80,43652
2018/04/03,11:59:00,155.77,155.83,155.67,155.74,76851
2018/04/03,12:00:00,155.75,155.77,155.41,155.41,69419
2018/04/03,12:01:00,155.42,155.79,155.42,155.79,99435
2018/04/03,12:02:00,155.79,155.90,155.76,155.87,293642
2018/04/03,12:03:00,155.86,155.88,155.76,155.84,65552
2018/04/03,12:04:00,155.84,155.85,155.75,155.81,64880
2018/04/03,12:05:00,155.81,155.91,155.81,155.88,40476
2018/04/03,12:06:00,155.88,156.07,155.85,156.05,99768
2018/04/03,12:07:00,156.05,156.08,155.93,155.95,85492
2018/04/03,12:08:00,155.95,156.00,155.86,155.96,46804
2018/04/03,12:09:00,155.95,155.95,155.83,155.90,34060
2018/04/03,12:10:00,155.90,156.03,155.90,155.95,30041
2018/04/03,12:11:00,155.94,155.95,155.68,155.72,98190
2018/04/03,12:12:00,155.72,155.98,155.70,155.82,154890
2018/04/03,12:13:00,155.82,155.93,155.82,155.87,62705
2018/04/03,12:14:00,155.87,155.97,155.81,155.93,57296
2018/04/03,12:15:00,155.92,155.92,155.71,155.74,87020
2018/04/03,12:16:00,155.76,155.95,155.76,155.79,43738
2018/04/03,12:17:00,155.75,155.85,155.69,155.71,30435
2018/04/03,12:18:00,155.71,155.71,155.46,155.48,175606
2018/04/03,12:19:00,155.48,155.67,155.46,155.63,102681
2018/04/03,12:20:00,155.63,155.71,155.51,155.62,46091
2018/04/03,12:21:00,155.62,155.66,155.49,155.63,300122
2018/04/03,12:22:00,155.63,155.69,155.36,155.44,79397
2018/04/03,12:23:00,155.44,155.49,155.29,155.34,140003
2018/04/03,12:24:00,155.35,155.38,155.13,155.14,160376
2018/04/03,12:25:00,155.15,155.21,155.12,155.21,185808
2018/04/03,12:26:00,155.20,155.30,155.19,155.24,38028
2018/04/03,12:27:00,155.25,155.26,155.13,155.13,56698
2018/04/03,12:28:00,155.12,155.31,155.06,155.31,60055
2018/04/03,12:29:00,155.29,155.32,155.22,155.31,44486
2018/04/03,12:30:00,155.31,155.34,155.23,155.30,53158
2018/04/03,12:31:00,155.27,155.27,155.22,155.24,39786
2018/04/03,12:32:00,155.22,155.45,155.19,155.41,149417
2018/04/03,12:33:00,155.40,155.42,155.34,155.34,25482
2018/04/03,12:34:00,155.33,155.53,155.33,155.51,50282
2018/04/03,12:35:00,155.52,155.62,155.49,155.51,128429
2018/04/03,12:36:00,155.51,155.67,155.49,155.64,69565
2018/04/03,12:37:00,155.63,155.64,155.55,155.55,67632
2018/04/03,12:38:00,155.55,155.63,155.32,155.34,83321
2018/04/03,12:39:00,155.32,155.41,155.31,155.38,92626
2018/04/03,12:40:00,155.38,155.57,155.37,155.55,63861
2018/04/03,12:41:00,155.55,155.78,155.49,155.73,70065
2018/04/03,12:42:00,155.74,155.86,155.72,155.81,89448
2018/04/03,12:43:00,155.81,155.96,155.81,155.92,49029
2018/04/03,12:44:00,155.91,155.98,155.85,155.91,43141
2018/04/03,12:45:00,155.91,155.98,155.82,155.85,40988
2018/04/03,12:46:00,155.85,155.94,155.85,155.94,22994
2018/04/03,12:47:00,155.90,155.91,155.76,155.79,31608
2018/04/03,12:48:00,155.79,155.81,155.64,155.69,34480
2018/04/03,12:49:00,155.69,155.70,155.57,155.61,35113
2018/04/03,12:50:00,155.60,155.64,155.47,155.55,38964
2018/04/03,12:51:00,155.55,155.63,155.55,155.62,22832
2018/04/03,12:52:00,155.61,155.67,155.54,155.64,43239
2018/04/03,12:53:00,155.64,155.68,155.61,155.67,64053
2018/04/03,12:54:00,155.67,155.68,155.47,155.57,53848
2018/04/03,12:55:00,155.56,155.58,155.30,155.32,72581
2018/04/03,12:56:00,155.31,155.44,155.28,155.42,90556
2018/04/03,12:57:00,155.43,155.43,155.34,155.38,46013
2018/04/03,12:58:00,155.38,155.56,155.37,155.50,69615
2018/04/03,12:59:00,155.50,155.72,155.48,155.67,52616
2018/04/03,13:00:00,155.65,155.66,155.57,155.61,15061
2018/04/03,13:01:00,155.59,155.67,155.55,155.62,18119
2018/04/03,13:02:00,155.62,155.62,155.37,155.39,40965
2018/04/03,13:03:00,155.39,155.51,155.38,155.38,13867
2018/04/03,13:04:00,155.37,155.54,155.31,155.45,86962
2018/04/03,13:05:00,155.45,155.70,155.37,155.68,88894
2018/04/03,13:06:00,155.68,155.83,155.65,155.82,115992
2018/04/03,13:07:00,155.81,155.87,155.72,155.76,44916
2018/04/03,13:08:00,155.76,155.79,155.70,155.72,22384
2018/04/03,13:09:00,155.73,155.93,155.68,155.92,34508
2018/04/03,13:10:00,155.93,155.93,155.65,155.69,152625
2018/04/03,13:11:00,155.70,155.87,155.70,155.81,31110
2018/04/03,13:12:00,155.81,155.86,155.75,155.82,22784
2018/04/03,13:13:00,155.82,156.00,155.75,155.75,205046
2018/04/03,13:14:00,155.75,155.81,155.55,155.59,33545
2018/04/03,13:15:00,155.57,155.62,155.47,155.54,55950
2018/04/03,13:16:00,155.54,155.61,155.51,155.54,23947
2018/04/03,13:17:00,155.52,155.65,155.49,155.62,29814
2018/04/03,13:18:00,155.63,155.66,155.55,155.59,14621
2018/04/03,13:19:00,155.60,155.84,155.60,155.84,61678
2018/04/03,13:20:00,155.84,155.92,155.81,155.90,139942
2018/04/03,13:21:00,155.91,156.04,155.90,156.04,77060
2018/04/03,13:22:00,156.05,156.18,156.01,156.16,113750
2018/04/03,13:23:00,156.16,156.17,156.06,156.13,56584
2018/04/03,13:24:00,156.11,156.39,156.08,156.38,190397
2018/04/03,13:25:00,156.38,156.42,156.30,156.30,90002
2018/04/03,13:26:00,156.30,156.35,156.27,156.32,69618
2018/04/03,13:27:00,156.32,156.47,156.30,156.42,77718
2018/04/03,13:28:00,156.42,156.44,156.29,156.33,94617
2018/04/03,13:29:00,156.32,156.33,156.22,156.22,52912
2018/04/03,13:30:00,156.23,156.32,156.16,156.23,348979
2018/04/03,13:31:00,156.24,156.40,156.24,156.30,70151
2018/04/03,13:32:00,156.31,156.39,156.27,156.35,34080
2018/04/03,13:33:00,156.36,156.41,156.19,156.22,35199
2018/04/03,13:34:00,156.21,156.32,156.17,156.18,56021
2018/04/03,13:35:00,156.18,156.21,156.11,156.19,44400
2018/04/03,13:36:00,156.19,156.20,156.09,156.09,105658
2018/04/03,13:37:00,156.09,156.15,156.05,156.11,55344
2018/04/03,13:38:00,156.11,156.14,156.02,156.13,110358
2018/04/03,13:39:00,156.17,156.19,156.00,156.00,50010
2018/04/03,13:40:00,156.02,156.04,155.94,155.99,118459
2018/04/03,13:41:00,155.98,156.03,155.93,155.99,65538
2018/04/03,13:42:00,155.99,156.07,155.98,156.04,62231
2018/04/03,13:43:00,156.04,156.23,156.04,156.21,53893
2018/04/03,13:44:00,156.22,156.23,156.12,156.14,19740
2018/04/03,13:45:00,156.14,156.24,156.10,156.17,44210
2018/04/03,13:46:00,156.18,156.25,156.12,156.18,26947
2018/04/03,13:47:00,156.18,156.22,155.99,155.99,39997
2018/04/03,13:48:00,156.00,156.04,155.87,155.94,124530
2018/04/03,13:49:00,155.94,155.96,155.86,155.92,112964
2018/04/03,13:50:00,155.93,155.96,155.76,155.79,106411
2018/04/03,13:51:00,155.79,155.95,155.79,155.94,49319
2018/04/03,13:52:00,155.94,155.94,155.79,155.84,42235
2018/04/03,13:53:00,155.84,156.00,155.83,155.93,53649
2018/04/03,13:54:00,155.93,156.01,155.93,155.94,52842
2018/04/03,13:55:00,155.94,156.16,155.93,156.16,51407
2018/04/03,13:56:00,156.16,156.37,156.16,156.35,88277
2018/04/03,13:57:00,156.35,156.41,156.30,156.36,127705
2018/04/03,13:58:00,156.36,156.37,156.18,156.26,82078
2018/04/03,13:59:00,156.26,156.30,156.20,156.30,27377
2018/04/03,14:00:00,156.30,156.43,156.26,156.27,56736
2018/04/03,14:01:00,156.25,156.39,156.25,156.32,107059
2018/04/03,14:02:00,156.32,156.32,156.10,156.15,81831
2018/04/03,14:03:00,156.14,156.27,156.14,156.22,46336
2018/04/03,14:04:00,156.23,156.26,156.15,156.17,25772
2018/04/03,14:05:00,156.17,156.31,156.14,156.30,52890
2018/04/03,14:06:00,156.30,156.34,156.13,156.21,45012
2018/04/03,14:07:00,156.21,156.22,155.94,156.00,76126
2018/04/03,14:08:00,156.00,156.06,155.89,155.92,57854
2018/04/03,14:09:00,155.91,156.06,155.90,156.03,178915
2018/04/03,14:10:00,156.03,156.15,156.03,156.11,29464
2018/04/03,14:11:00,156.11,156.12,155.95,155.95,50252
2018/04/03,14:12:00,155.95,156.06,155.95,155.97,28049
2018/04/03,14:13:00,155.98,156.03,155.89,155.89,37202
2018/04/03,14:14:00,155.88,156.01,155.86,155.91,29773
2018/04/03,14:15:00,155.89,156.04,155.89,155.91,66217
2018/04/03,14:16:00,155.90,155.92,155.74,155.78,36676
2018/04/03,14:17:00,155.79,155.79,155.50,155.50,151985
2018/04/03,14:18:00,155.50,155.64,155.47,155.64,47399
2018/04/03,14:19:00,155.64,155.67,155.54,155.57,49386
2018/04/03,14:20:00,155.57,155.66,155.56,155.61,36509
2018/04/03,14:21:00,155.61,155.65,155.50,155.61,55227
2018/04/03,14:22:00,155.61,155.74,155.61,155.72,57315
2018/04/03,14:23:00,155.71,155.81,155.71,155.80,66846
2018/04/03,14:24:00,155.80,155.80,155.64,155.73,45087
2018/04/03,14:25:00,155.74,155.79,155.66,155.77,66986
2018/04/03,14:26:00,155.76,155.76,155.61,155.65,30419
2018/04/03,14:27:00,155.65,155.68,155.50,155.51,153105
2018/04/03,14:28:00,155.51,155.60,155.43,155.43,202312
2018/04/03,14:29:00,155.44,155.45,155.35,155.36,151284
2018/04/03,14:30:00,155.35,155.52,155.32,155.51,106767
2018/04/03,14:31:00,155.48,155.49,155.18,155.20,204777
2018/04/03,14:32:00,155.20,155.39,155.19,155.37,62282
2018/04/03,14:33:00,155.37,155.37,155.15,155.15,113390
2018/04/03,14:34:00,155.16,155.19,155.03,155.04,330231
2018/04/03,14:35:00,155.04,155.12,155.00,155.10,107489
2018/04/03,14:36:00,155.10,155.11,154.98,155.10,106461
2018/04/03,14:37:00,155.10,155.17,155.05,155.16,126911
2018/04/03,14:38:00,155.16,155.16,155.07,155.11,43863
2018/04/03,14:39:00,155.11,155.21,155.11,155.15,100846
2018/04/03,14:40:00,155.14,155.35,155.13,155.32,118823
2018/04/03,14:41:00,155.32,155.33,155.25,155.28,99106
2018/04/03,14:42:00,155.28,155.45,155.28,155.37,110587
2018/04/03,14:43:00,155.36,155.36,155.14,155.17,56390
2018/04/03,14:44:00,155.15,155.17,155.05,155.09,75854
2018/04/03,14:45:00,155.09,155.13,154.90,154.90,116101
2018/04/03,14:46:00,154.92,155.10,154.90,155.06,48518
2018/04/03,14:47:00,155.06,155.72,155.02,155.60,627277
2018/04/03,14:48:00,155.60,156.08,155.49,155.99,421314
2018/04/03,14:49:00,155.99,156.37,155.92,156.11,858224
2018/04/03,14:50:00,156.10,156.40,156.08,156.28,306190
2018/04/03,14:51:00,156.26,156.29,156.09,156.21,283889
2018/04/03,14:52:00,156.21,156.30,156.05,156.14,486695
2018/04/03,14:53:00,156.14,156.24,155.98,156.22,134620
2018/04/03,14:54:00,156.19,156.33,156.13,156.28,124053
2018/04/03,14:55:00,156.25,156.27,156.08,156.10,171315
2018/04/03,14:56:00,156.11,156.58,156.10,156.51,272345
2018/04/03,14:57:00,156.51,156.79,156.48,156.66,302503
2018/04/03,14:58:00,156.67,156.96,156.67,156.95,262857
2018/04/03,14:59:00,156.94,156.97,156.68,156.78,214708
2018/04/03,15:00:00,156.78,156.82,156.66,156.77,201485
2018/04/03,15:01:00,156.76,156.76,156.56,156.69,265192
2018/04/03,15:02:00,156.69,156.99,156.69,156.97,230695
2018/04/03,15:03:00,156.95,157.12,156.87,157.02,317393
2018/04/03,15:04:00,157.02,157.33,156.96,157.30,1124001
2018/04/03,15:05:00,157.29,157.30,157.13,157.16,168092
2018/04/03,15:06:00,157.16,157.35,157.13,157.31,129571
2018/04/03,15:07:00,157.32,157.52,157.30,157.44,196597
2018/04/03,15:08:00,157.42,157.57,157.36,157.54,296758
2018/04/03,15:09:00,157.54,157.70,157.41,157.70,280231
2018/04/03,15:10:00,157.70,157.77,157.52,157.63,258472
2018/04/03,15:11:00,157.63,157.87,157.59,157.79,208002
2018/04/03,15:12:00,157.79,157.92,157.74,157.80,175691
2018/04/03,15:13:00,157.80,157.91,157.40,157.48,528082
2018/04/03,15:14:00,157.48,157.54,156.99,157.01,1028159
2018/04/03,15:15:00,157.01,157.18,156.98,157.15,329915
2018/04/03,15:16:00,157.11,157.15,156.90,156.91,373355
2018/04/03,15:17:00,156.93,157.11,156.86,157.10,206726
2018/04/03,15:18:00,157.09,157.10,156.94,156.98,230390
2018/04/03,15:19:00,156.98,157.22,156.98,157.20,167367
2018/04/03,15:20:00,157.20,157.35,157.20,157.24,101840
2018/04/03,15:21:00,157.23,157.40,157.05,157.08,207527
2018/04/03,15:22:00,157.07,157.38,157.00,157.30,82734
2018/04/03,15:23:00,157.30,157.44,157.26,157.41,64426
2018/04/03,15:24:00,157.40,157.45,157.32,157.35,123206
2018/04/03,15:25:00,157.35,157.36,157.11,157.19,568702
2018/04/03,15:26:00,157.19,157.40,157.17,157.25,205781
2018/04/03,15:27:00,157.25,157.33,157.12,157.32,133052
2018/04/03,15:28:00,157.31,157.36,157.22,157.32,124466
2018/04/03,15:29:00,157.32,157.60,157.32,157.53,136958
2018/04/03,15:30:00,157.53,157.55,157.40,157.52,77065
2018/04/03,15:31:00,157.52,157.56,157.37,157.40,107508
2018/04/03,15:32:00,157.39,157.46,157.22,157.27,67637
2018/04/03,15:33:00,157.27,157.37,157.11,157.16,100904
2018/04/03,15:34:00,157.16,157.18,156.91,156.95,193332
2018/04/03,15:35:00,156.93,157.08,156.89,156.98,161853
2018/04/03,15:36:00,157.00,157.00,156.70,156.72,245980
2018/04/03,15:37:00,156.71,156.84,156.63,156.66,196558
2018/04/03,15:38:00,156.66,156.83,156.63,156.83,157417
2018/04/03,15:39:00,156.83,157.06,156.74,157.05,105224
2018/04/03,15:40:00,157.07,157.07,156.90,157.02,56497
2018/04/03,15:41:00,157.02,157.18,156.99,157.18,116700
2018/04/03,15:42:00,157.18,157.23,157.09,157.13,96958
2018/04/03,15:43:00,157.14,157.24,157.08,157.24,66176
2018/04/03,15:44:00,157.23,157.26,157.04,157.19,89821
2018/04/03,15:45:00,157.19,157.19,157.01,157.07,193349
2018/04/03,15:46:00,157.06,157.44,157.03,157.35,221487
2018/04/03,15:47:00,157.34,157.37,157.22,157.24,115245
2018/04/03,15:48:00,157.25,157.36,157.09,157.12,162129
2018/04/03,15:49:00,157.11,157.14,156.88,156.95,165500
2018/04/03,15:50:00,156.95,157.03,156.88,156.96,125866
2018/04/03,15:51:00,156.96,157.17,156.89,157.06,297648
2018/04/03,15:52:00,157.07,157.24,156.89,156.91,352754
2018/04/03,15:53:00,156.91,157.14,156.91,157.12,106062
2018/04/03,15:54:00,157.12,157.15,157.01,157.03,63927
2018/04/03,15:55:00,157.02,157.11,156.95,157.07,121621
2018/04/03,15:56:00,157.07,157.22,157.04,157.21,191862
2018/04/03,15:57:00,157.20,157.20,157.02,157.06,166076
2018/04/03,15:58:00,157.07,157.17,157.06,157.16,308324
2018/04/03,15:59:00,157.16,157.24,157.11,157.14,383907
2018/04/03,16:00:00,157.11,157.33,157.10,157.26,644991
2018/04/04,09:31:00,154.27,154.52,154.04,154.44,454141
2018/04/04,09:32:00,154.44,154.82,154.42,154.77,399705
2018/04/04,09:33:00,154.77,155.01,154.75,154.95,373521
2018/04/04,09:34:00,154.95,155.21,154.87,154.87,276122
2018/04/04,09:35:00,154.87,155.26,154.85,155.26,269590
2018/04/04,09:36:00,155.26,155.31,155.09,155.28,216890
2018/04/04,09:37:00,155.27,155.42,155.06,155.32,281429
2018/04/04,09:38:00,155.32,155.60,155.22,155.45,301431
2018/04/04,09:39:00,155.44,155.49,155.37,155.44,239382
2018/04/04,09:40:00,155.42,155.42,155.03,155.10,278223
2018/04/04,09:41:00,155.12,155.13,154.83,154.95,238990
2018/04/04,09:42:00,154.96,155.23,154.79,155.11,386511
2018/04/04,09:43:00,155.08,155.46,155.04,155.36,165539
2018/04/04,09:44:00,155.36,155.51,155.11,155.47,226602
2018/04/04,09:45:00,155.46,155.51,155.25,155.35,141060
2018/04/04,09:46:00,155.35,155.35,155.04,155.06,168159
2018/04/04,09:47:00,155.08,155.09,154.89,155.01,230643
2018/04/04,09:48:00,155.01,155.15,154.94,155.09,143792
2018/04/04,09:49:00,155.11,155.37,155.07,155.36,147743
2018/04/04,09:50:00,155.36,155.36,154.95,155.00,160040
2018/04/04,09:51:00,155.00,155.11,154.78,154.87,183635
2018/04/04,09:52:00,154.84,155.16,154.84,155.07,178873
2018/04/04,09:53:00,155.07,155.37,155.02,155.35,222039
2018/04/04,09:54:00,155.35,155.35,154.99,155.13,227285
2018/04/04,09:55:00,155.16,155.34,154.98,155.34,205322
2018/04/04,09:56:00,155.32,155.45,155.20,155.21,226447
2018/04/04,09:57:00,155.22,155.50,155.17,155.48,171025
2018/04/04,09:58:00,155.48,155.48,155.28,155.29,128723
2018/04/04,09:59:00,155.30,155.55,155.28,155.50,135978
2018/04/04,10:00:00,155.51,155.51,155.36,155.42,194441
2018/04/04,10:01:00,155.40,155.41,155.07,155.19,348831
2018/04/04,10:02:00,155.19,155.19,154.95,154.95,211014
2018/04/04,10:03:00,154.93,155.14,154.81,154.86,138165
2018/04/04,10:04:00,154.88,155.10,154.85,155.03,73187
2018/04/04,10:05:00,155.03,155.23,154.99,155.19,76100
2018/04/04,10:06:00,155.19,155.30,154.90,154.93,102337
2018/04/04,10:07:00,154.93,155.43,154.90,155.28,135946
2018/04/04,10:08:00,155.29,155.47,155.26,155.47,157799
2018/04/04,10:09:00,155.45,155.58,155.29,155.31,170930
2018/04/04,10:10:00,155.31,155.40,155.07,155.32,233628
2018/04/04,10:11:00,155.32,155.75,155.28,155.67,211380
2018/04/04,10:12:00,155.67,155.79,155.57,155.66,217450
2018/04/04,10:13:00,155.66,155.84,155.64,155.84,124412
2018/04/04,10:14:00,155.84,155.86,155.63,155.67,123409
2018/04/04,10:15:00,155.65,155.67,155.48,155.60,146013
2018/04/04,10:16:00,155.60,155.71,155.54,155.66,82537
2018/04/04,10:17:00,155.65,155.73,155.38,155.40,136625
2018/04/04,10:18:00,155.43,155.47,155.33,155.39,126376
2018/04/04,10:19:00,155.39,155.55,155.39,155.44,352460
2018/04/04,10:20:00,155.44,155.57,155.31,155.47,238382
2018/04/04,10:21:00,155.47,155.49,155.03,155.07,159703
2018/04/04,10:22:00,155.07,155.37,155.06,155.31,117163
2018/04/04,10:23:00,155.32,155.43,155.21,155.38,71913
2018/04/04,10:24:00,155.38,155.45,155.21,155.38,72772
2018/04/04,10:25:00,155.38,155.39,155.18,155.18,49158
2018/04/04,10:26:00,155.21,155.44,155.20,155.28,91172
2018/04/04,10:27:00,155.27,155.43,155.23,155.23,138083
2018/04/04,10:28:00,155.23,155.51,155.21,155.38,164881
2018/04/04,10:29:00,155.38,155.44,155.31,155.37,41180
2018/04/04,10:30:00,155.38,155.52,155.23,155.25,85484
2018/04/04,10:31:00,155.25,155.48,155.21,155.31,77894
2018/04/04,10:32:00,155.30,155.43,155.25,155.27,41119
2018/04/04,10:33:00,155.27,155.34,155.10,155.15,98991
2018/04/04,10:34:00,155.14,155.16,154.94,155.00,603321
2018/04/04,10:35:00,155.00,155.04,154.91,154.94,144628
2018/04/04,10:36:00,154.94,155.00,154.76,154.79,129794
2018/04/04,10:37:00,154.79,154.97,154.73,154.97,126914
2018/04/04,10:38:00,154.95,155.03,154.83,154.87,505479
2018/04/04,10:39:00,154.87,155.03,154.80,155.00,77947
2018/04/04,10:40:00,155.03,155.13,155.00,155.02,94596
2018/04/04,10:41:00,155.02,155.22,155.02,155.16,228409
2018/04/04,10:42:00,155.19,155.19,154.93,155.05,170504
2018/04/04,10:43:00,155.05,155.26,155.05,155.10,403189
2018/04/04,10:44:00,155.11,155.22,155.10,155.20,45159
2018/04/04,10:45:00,155.20,155.20,155.07,155.08,81390
2018/04/04,10:46:00,155.07,155.31,155.03,155.29,433518
2018/04/04,10:47:00,155.29,155.55,155.24,155.54,126208
2018/04/04,10:48:00,155.54,155.77,155.54,155.70,191082
2018/04/04,10:49:00,155.70,155.78,155.65,155.75,404987
2018/04/04,10:50:00,155.74,156.05,155.73,156.04,212592
2018/04/04,10:51:00,156.04,156.12,155.93,156.07,145789
2018/04/04,10:52:00,156.10,156.10,155.82,155.83,123561
2018/04/04,10:53:00,155.85,156.04,155.85,155.96,337489
2018/04/04,10:54:00,155.94,156.00,155.82,155.84,65887
2018/04/04,10:55:00,155.85,155.89,155.80,155.88,67946
2018/04/04,10:56:00,155.89,156.03,155.89,155.97,46389
2018/04/04,10:57:00,155.97,156.12,155.93,155.99,191855
2018/04/04,10:58:00,156.02,156.07,155.88,155.93,115833
2018/04/04,10:59:00,155.93,156.12,155.88,156.12,90408
2018/04/04,11:00:00,156.13,156.30,156.13,156.25,168828
2018/04/04,11:01:00,156.24,156.24,156.06,156.10,65836
2018/04/04,11:02:00,156.10,156.13,155.97,156.04,43558
2018/04/04,11:03:00,156.04,156.11,155.96,155.98,30812
2018/04/04,11:04:00,156.00,156.25,155.98,156.22,42889
2018/04/04,11:05:00,156.22,156.23,155.96,156.04,65523
2018/04/04,11:06:00,156.04,156.05,155.95,156.01,43231
2018/04/04,11:07:00,156.00,156.02,155.67,155.68,127544
2018/04/04,11:08:00,155.68,155.87,155.68,155.81,573973
2018/04/04,11:09:00,155.81,155.84,155.70,155.72,122744
2018/04/04,11:10:00,155.71,155.82,155.68,155.82,42505
2018/04/04,11:11:00,155.81,155.94,155.76,155.93,57777
2018/04/04,11:12:00,155.94,156.05,155.94,156.02,179549
2018/04/04,11:13:00,156.02,156.08,155.92,155.93,49032
2018/04/04,11:14:00,155.93,156.00,155.81,155.82,49675
2018/04/04,11:15:00,155.82,155.88,155.75,155.82,40727
2018/04/04,11:16:00,155.80,156.20,155.79,156.19,118556
2018/04/04,11:17:00,156.21,156.43,156.16,156.36,110486
2018/04/04,11:18:00,156.36,156.49,156.34,156.45,239451
2018/04/04,11:19:00,156.47,156.55,156.37,156.49,107437
2018/04/04,11:20:00,156.49,156.54,156.42,156.44,61244
2018/04/04,11:21:00,156.44,156.73,156.44,156.69,65125
2018/04/04,11:22:00,156.70,156.70,156.57,156.68,63130
2018/04/04,11:23:00,156.68,156.78,156.65,156.72,93522
2018/04/04,11:24:00,156.73,156.81,156.65,156.81,427162
2018/04/04,11:25:00,156.82,157.00,156.82,156.93,215564
2018/04/04,11:26:00,156.92,156.99,156.81,156.94,84716
2018/04/04,11:27:00,156.94,156.95,156.77,156.77,113664
2018/04/04,11:28:00,156.77,156.84,156.72,156.74,56075
2018/04/04,11:29:00,156.74,156.82,156.72,156.75,84517
2018/04/04,11:30:00,156.77,156.86,156.76,156.79,44870
2018/04/04,11:31:00,156.79,156.88,156.65,156.84,343517
2018/04/04,11:32:00,156.84,157.37,156.78,157.37,345861
2018/04/04,11:33:00,157.37,157.47,157.30,157.43,209293
2018/04/04,11:34:00,157.43,157.43,157.14,157.18,389976
2018/04/04,11:35:00,157.18,157.26,157.09,157.19,120924
2018/04/04,11:36:00,157.21,157.23,157.05,157.07,82335
2018/04/04,11:37:00,157.05,157.14,157.03,157.05,133356
2018/04/04,11:38:00,157.05,157.11,156.93,157.06,285490
2018/04/04,11:39:00,157.04,157.30,156.95,157.23,184447
2018/04/04,11:40:00,157.25,157.31,157.05,157.05,72034
2018/04/04,11:41:00,157.04,157.19,157.00,157.03,103923
2018/04/04,11:42:00,157.04,157.07,156.94,156.94,45625
2018/04/04,11:43:00,156.95,156.97,156.87,156.90,221323
2018/04/04,11:44:00,156.89,156.96,156.80,156.84,338879
2018/04/04,11:45:00,156.83,156.90,156.77,156.87,153001
2018/04/04,11:46:00,156.87,156.98,156.87,156.89,92079
2018/04/04,11:47:00,156.90,156.90,156.76,156.79,43609
2018/04/04,11:48:00,156.80,157.12,156.80,157.12,72860
2018/04/04,11:49:00,157.12,157.24,157.03,157.21,162697
2018/04/04,11:50:00,157.22,157.22,156.99,156.99,78326
2018/04/04,11:51:00,156.98,157.02,156.84,156.84,58835
2018/04/04,11:52:00,156.84,156.86,156.73,156.79,90002
2018/04/04,11:53:00,156.80,156.85,156.75,156.83,26608
2018/04/04,11:54:00,156.83,156.93,156.81,156.82,43363
2018/04/04,11:55:00,156.81,156.85,156.75,156.84,38592
2018/04/04,11:56:00,156.88,156.95,156.86,156.91,49841
2018/04/04,11:57:00,156.93,157.12,156.92,157.08,62102
2018/04/04,11:58:00,157.08,157.10,156.94,156.99,24479
2018/04/04,11:59:00,157.01,157.18,157.01,157.08,129872
2018/04/04,12:00:00,157.06,157.18,157.06,157.16,65152
2018/04/04,12:01:00,157.17,157.22,157.11,157.13,120806
2018/04/04,12:02:00,157.12,157.15,156.96,156.99,56399
2018/04/04,12:03:00,156.99,157.14,156.95,156.97,33363
2018/04/04,12:04:00,156.97,157.05,156.94,157.04,22450
2018/04/04,12:05:00,157.04,157.17,157.04,157.12,35229
2018/04/04,12:06:00,157.13,157.13,156.98,157.01,85794
2018/04/04,12:07:00,157.01,157.10,157.01,157.04,11125
2018/04/04,12:08:00,157.04,157.16,157.01,157.15,206359
2018/04/04,12:09:00,157.16,157.50,157.16,157.49,248669
2018/04/04,12:10:00,157.50,157.62,157.47,157.54,266275
2018/04/04,12:11:00,157.56,157.75,157.56,157.73,216906
2018/04/04,12:12:00,157.73,157.73,157.64,157.73,120055
2018/04/04,12:13:00,157.74,157.86,157.72,157.78,328626
2018/04/04,12:14:00,157.76,157.80,157.65,157.66,89754
2018/04/04,12:15:00,157.66,157.75,157.66,157.67,33790
2018/04/04,12:16:00,157.67,157.67,157.53,157.57,152645
2018/04/04,12:17:00,157.57,157.65,157.50,157.57,132914
2018/04/04,12:18:00,157.55,157.67,157.51,157.64,140399
2018/04/04,12:19:00,157.64,157.70,157.56,157.60,48677
2018/04/04,12:20:00,157.59,157.69,157.57,157.58,23447
2018/04/04,12:21:00,157.60,157.75,157.40,157.74,296282
2018/04/04,12:22:00,157.74,157.98,157.74,157.95,118002
2018/04/04,12:23:00,157.95,157.97,157.70,157.74,66366
2018/04/04,12:24:00,157.72,157.93,157.64,157.93,204201
2018/04/04,12:25:00,157.94,157.94,157.78,157.89,36036
2018/04/04,12:26:00,157.89,157.90,157.75,157.80,100676
2018/04/04,12:27:00,157.80,157.92,157.80,157.91,27393
2018/04/04,12:28:00,157.92,157.97,157.86,157.93,60704
2018/04/04,12:29:00,157.93,157.93,157.67,157.71,71901
2018/04/04,12:30:00,157.71,157.86,157.71,157.85,139910
2018/04/04,12:31:00,157.87,157.91,157.72,157.74,82768
2018/04/04,12:32:00,157.73,157.83,157.68,157.70,60090
2018/04/04,12:33:00,157.71,157.76,157.61,157.61,96056
2018/04/04,12:34:00,157.63,157.65,157.49,157.53,163703
2018/04/04,12:35:00,157.54,157.72,157.50,157.72,121303
2018/04/04,12:36:00,157.70,158.06,157.68,158.06,269533
2018/04/04,12:37:00,158.06,158.06,157.94,157.94,511101
2018/04/04,12:38:00,157.94,157.99,157.91,157.94,90086
2018/04/04,12:39:00,157.94,157.94,157.76,157.79,156001
2018/04/04,12:40:00,157.79,157.89,157.74,157.89,83249
2018/04/04,12:41:00,157.89,157.93,157.65,157.73,88358
2018/04/04,12:42:00,157.75,157.82,157.68,157.69,310366
2018/04/04,12:43:00,157.74,157.97,157.74,157.92,44489
2018/04/04,12:44:00,157.93,158.03,157.93,157.97,83849
2018/04/04,12:45:00,157.97,158.02,157.87,158.02,114899
2018/04/04,12:46:00,158.01,158.16,157.98,158.15,95000
2018/04/04,12:47:00,158.15,158.15,157.96,157.98,106084
2018/04/04,12:48:00,157.97,157.98,157.80,157.86,134767
2018/04/04,12:49:00,157.86,157.97,157.84,157.84,64489
2018/04/04,12:50:00,157.86,157.89,157.72,157.72,77738
2018/04/04,12:51:00,157.72,157.79,157.65,157.66,157393
2018/04/04,12:52:00,157.69,157.73,157.63,157.65,39072
2018/04/04,12:53:00,157.66,157.69,157.52,157.52,135384
2018/04/04,12:54:00,157.51,157.53,157.40,157.49,171794
2018/04/04,12:55:00,157.49,157.61,157.46,157.53,122686
2018/04/04,12:56:00,157.53,157.65,157.45,157.65,71129
2018/04/04,12:57:00,157.64,157.70,157.60,157.62,85277
2018/04/04,12:58:00,157.62,157.65,157.52,157.55,56884
2018/04/04,12:59:00,157.55,157.70,157.53,157.56,62462
2018/04/04,13:00:00,157.57,157.57,157.46,157.48,130023
2018/04/04,13:01:00,157.48,157.59,157.44,157.44,30285
2018/04/04,13:02:00,157.44,157.48,157.40,157.40,170730
2018/04/04,13:03:00,157.40,157.45,157.27,157.29,78967
2018/04/04,13:04:00,157.30,157.31,157.20,157.29,109082
2018/04/04,13:05:00,157.29,157.36,157.26,157.26,146966
2018/04/04,13:06:00,157.26,157.35,157.21,157.35,87662
2018/04/04,13:07:00,157.36,157.44,157.32,157.39,401964
2018/04/04,13:08:00,157.39,157.39,157.22,157.29,181377
2018/04/04,13:09:00,157.30,157.32,157.12,157.13,191255
2018/04/04,13:10:00,157.15,157.18,157.01,157.09,201455
2018/04/04,13:11:00,157.09,157.10,156.84,156.87,190226
2018/04/04,13:12:00,156.87,157.05,156.86,156.97,69057
2018/04/04,13:13:00,157.00,157.07,156.88,156.91,81086
2018/04/04,13:14:00,156.91,157.08,156.90,157.00,69738
2018/04/04,13:15:00,157.00,157.13,156.88,157.10,110385
2018/04/04,13:16:00,157.10,157.15,157.04,157.15,38605
2018/04/04,13:17:00,157.14,157.15,157.05,157.09,24669
2018/04/04,13:18:00,157.08,157.08,156.92,156.94,113117
2018/04/04,13:19:00,156.94,157.08,156.93,157.05,127492
2018/04/04,13:20:00,157.07,157.07,156.88,156.88,37191
2018/04/04,13:21:00,156.87,156.96,156.79,156.82,68677
2018/04/04,13:22:00,156.80,156.82,156.61,156.66,152631
2018/04/04,13:23:00,156.66,156.69,156.55,156.59,98264
2018/04/04,13:24:00,156.59,156.91,156.55,156.71,677496
2018/04/04,13:25:00,156.70,156.71,156.59,156.64,90154
2018/04/04,13:26:00,156.64,156.71,156.50,156.55,134782
2018/04/04,13:27:00,156.53,156.58,156.46,156.46,68367
2018/04/04,13:28:00,156.46,156.61,156.45,156.54,64513
2018/04/04,13:29:00,156.54,156.70,156.52,156.68,65638
2018/04/04,13:30:00,156.68,156.84,156.63,156.82,104492
2018/04/04,13:31:00,156.82,156.82,156.63,156.72,52678
2018/04/04,13:32:00,156.70,156.77,156.70,156.71,17700
2018/04/04,13:33:00,156.71,156.87,156.70,156.79,82408
2018/04/04,13:34:00,156.78,156.83,156.72,156.79,32234
2018/04/04,13:35:00,156.79,156.81,156.69,156.73,16963
2018/04/04,13:36:00,156.73,156.83,156.71,156.80,41959
2018/04/04,13:37:00,156.80,157.02,156.80,157.01,79168
2018/04/04,13:38:00,157.02,157.10,156.98,157.06,92006
2018/04/04,13:39:00,157.06,157.07,157.00,157.04,31844
2018/04/04,13:40:00,157.03,157.03,156.94,157.02,30524
2018/04/04,13:41:00,157.02,157.32,157.02,157.27,132384
2018/04/04,13:42:00,157.27,157.30,157.20,157.20,114919
2018/04/04,13:43:00,157.22,157.25,157.14,157.20,41938
2018/04/04,13:44:00,157.20,157.24,157.16,157.22,35995
2018/04/04,13:45:00,157.22,157.27,157.18,157.25,85832
2018/04/04,13:46:00,157.25,157.26,157.10,157.21,110731
2018/04/04,13:47:00,157.21,157.22,157.08,157.09,130315
2018/04/04,13:48:00,157.07,157.09,156.95,156.96,87116
2018/04/04,13:49:00,156.96,157.02,156.86,156.90,38251
2018/04/04,13:50:00,156.90,156.98,156.88,156.96,41829
2018/04/04,13:51:00,156.97,156.97,156.82,156.83,34023
2018/04/04,13:52:00,156.83,156.91,156.80,156.91,85912
2018/04/04,13:53:00,156.90,156.96,156.81,156.83,114325
2018/04/04,13:54:00,156.83,156.98,156.83,156.95,73685
2018/04/04,13:55:00,156.94,156.94,156.83,156.89,76942
2018/04/04,13:56:00,156.89,156.93,156.87,156.89,58957
2018/04/04,13:57:00,156.90,157.08,156.86,157.07,70221
2018/04/04,13:58:00,157.05,157.14,157.01,157.05,58787
2018/04/04,13:59:00,157.04,157.04,156.87,156.97,121082
2018/04/04,14:00:00,156.97,157.12,156.97,157.12,52811
2018/04/04,14:01:00,157.12,157.28,157.12,157.15,196273
2018/04/04,14:02:00,157.15,157.16,157.02,157.12,97980
2018/04/04,14:03:00,157.09,157.25,157.07,157.25,130644
2018/04/04,14:04:00,157.25,157.27,157.16,157.18,37772
2018/04/04,14:05:00,157.18,157.28,157.18,157.24,327124
2018/04/04,14:06:00,157.24,157.51,157.24,157.50,107299
2018/04/04,14:07:00,157.51,157.62,157.49,157.57,91604
2018/04/04,14:08:00,157.57,157.64,157.51,157.56,117107
2018/04/04,14:09:00,157.55,157.61,157.54,157.58,51531
2018/04/04,14:10:00,157.58,157.58,157.49,157.56,28256
2018/04/04,14:11:00,157.59,157.66,157.57,157.63,140630
2018/04/04,14:12:00,157.63,157.64,157.56,157.62,166676
2018/04/04,14:13:00,157.63,157.73,157.63,157.70,61460
2018/04/04,14:14:00,157.69,157.77,157.62,157.75,60761
2018/04/04,14:15:00,157.75,157.87,157.75,157.83,104679
2018/04/04,14:16:00,157.85,157.96,157.83,157.93,207987
2018/04/04,14:17:00,157.93,158.00,157.82,157.85,166626
2018/04/04,14:18:00,157.85,157.99,157.85,157.98,169186
2018/04/04,14:19:00,157.97,158.25,157.97,158.23,665452
2018/04/04,14:20:00,158.23,158.25,158.08,158.12,218189
2018/04/04,14:21:00,158.12,158.19,158.09,158.17,90035
2018/04/04,14:22:00,158.17,158.37,158.16,158.34,241134
2018/04/04,14:23:00,158.34,158.37,158.26,158.31,195377
2018/04/04,14:24:00,158.30,158.34,158.25,158.34,155664
2018/04/04,14:25:00,158.34,158.42,158.28,158.32,437199
2018/04/04,14:26:00,158.32,158.33,158.20,158.26,136272
2018/04/04,14:27:00,158.24,158.27,158.18,158.19,34183
2018/04/04,14:28:00,158.21,158.35,158.19,158.32,335388
2018/04/04,14:29:00,158.34,158.52,158.34,158.52,288581
2018/04/04,14:30:00,158.52,158.56,158.47,158.51,164512
2018/04/04,14:31:00,158.51,158.53,158.35,158.38,68651
2018/04/04,14:32:00,158.38,158.55,158.38,158.54,162077
2018/04/04,14:33:00,158.55,158.71,158.52,158.56,297102
2018/04/04,14:34:00,158.57,158.61,158.46,158.55,84199
2018/04/04,14:35:00,158.57,158.57,158.36,158.43,57670
2018/04/04,14:36:00,158.44,158.45,158.18,158.21,203112
2018/04/04,14:37:00,158.20,158.30,158.17,158.24,205572
2018/04/04,14:38:00,158.21,158.27,158.17,158.20,236373
2018/04/04,14:39:00,158.21,158.24,158.16,158.21,148774
2018/04/04,14:40:00,158.21,158.21,158.04,158.13,158475
2018/04/04,14:41:00,158.13,158.16,158.09,158.10,61310
2018/04/04,14:42:00,158.10,158.16,158.04,158.15,95101
2018/04/04,14:43:00,158.15,158.39,158.12,158.33,141621
2018/04/04,14:44:00,158.35,158.53,158.32,158.43,112264
2018/04/04,14:45:00,158.43,158.73,158.41,158.64,330418
2018/04/04,14:46:00,158.64,158.72,158.54,158.59,216011
2018/04/04,14:47:00,158.58,158.58,158.47,158.50,82209
2018/04/04,14:48:00,158.52,158.71,158.47,158.69,260104
2018/04/04,14:49:00,158.68,158.69,158.36,158.46,248418
2018/04/04,14:50:00,158.46,158.50,158.38,158.50,49341
2018/04/04,14:51:00,158.50,158.63,158.49,158.61,89121
2018/04/04,14:52:00,158.60,158.65,158.51,158.65,63965
2018/04/04,14:53:00,158.65,158.68,158.53,158.55,102751
2018/04/04,14:54:00,158.55,158.68,158.53,158.66,216140
2018/04/04,14:55:00,158.67,158.68,158.50,158.53,73896
2018/04/04,14:56:00,158.53,158.56,158.45,158.49,103617
2018/04/04,14:57:00,158.49,158.65,158.44,158.64,132886
2018/04/04,14:58:00,158.59,158.64,158.50,158.58,146118
2018/04/04,14:59:00,158.59,158.70,158.51,158.67,87035
2018/04/04,15:00:00,158.69,158.84,158.69,158.78,173165
2018/04/04,15:01:00,158.77,158.91,158.70,158.90,104638
2018/04/04,15:02:00,158.90,158.96,158.84,158.96,85065
2018/04/04,15:03:00,158.97,158.97,158.84,158.86,50620
2018/04/04,15:04:00,158.86,159.05,158.85,158.99,151789
2018/04/04,15:05:00,158.99,159.07,158.95,158.96,138611
2018/04/04,15:06:00,158.96,159.05,158.95,159.01,47290
2018/04/04,15:07:00,159.00,159.02,158.90,158.93,56749
2018/04/04,15:08:00,158.93,158.96,158.83,158.88,150437
2018/04/04,15:09:00,158.90,159.01,158.84,159.01,71909
2018/04/04,15:10:00,158.99,159.17,158.97,159.15,118990
2018/04/04,15:11:00,159.14,159.18,158.90,158.92,117690
2018/04/04,15:12:00,158.91,158.96,158.82,158.87,115104
2018/04/04,15:13:00,158.90,158.95,158.87,158.94,65575
2018/04/04,15:14:00,158.94,159.02,158.88,158.89,52207
2018/04/04,15:15:00,158.89,158.91,158.76,158.79,115821
2018/04/04,15:16:00,158.76,158.87,158.76,158.85,86394
2018/04/04,15:17:00,158.82,158.85,158.72,158.84,33258
2018/04/04,15:18:00,158.84,158.85,158.69,158.69,66599
2018/04/04,15:19:00,158.69,158.73,158.64,158.67,117150
2018/04/04,15:20:00,158.67,158.68,158.59,158.63,84119
2018/04/04,15:21:00,158.61,158.84,158.61,158.83,141730
2018/04/04,15:22:00,158.83,159.08,158.81,159.01,212303
2018/04/04,15:23:00,159.01,159.15,159.01,159.02,124316
2018/04/04,15:24:00,159.01,159.19,159.00,159.14,194735
2018/04/04,15:25:00,159.14,159.25,159.07,159.17,189318
2018/04/04,15:26:00,159.19,159.23,159.09,159.13,130041
2018/04/04,15:27:00,159.13,159.42,159.12,159.40,225171
2018/04/04,15:28:00,159.40,159.42,159.28,159.42,220692
2018/04/04,15:29:00,159.42,159.43,159.27,159.31,99233
2018/04/04,15:30:00,159.31,159.45,159.30,159.44,107447
2018/04/04,15:31:00,159.45,159.55,159.39,159.50,355894
2018/04/04,15:32:00,159.50,159.61,159.48,159.56,100925
2018/04/04,15:33:00,159.56,159.57,159.36,159.41,153584
2018/04/04,15:34:00,159.42,159.57,159.42,159.50,63778
2018/04/04,15:35:00,159.50,159.54,159.37,159.41,160963
2018/04/04,15:36:00,159.41,159.51,159.38,159.50,194478
2018/04/04,15:37:00,159.50,159.61,159.49,159.59,170940
2018/04/04,15:38:00,159.57,159.68,159.55,159.68,120759
2018/04/04,15:39:00,159.67,159.70,159.54,159.58,90434
2018/04/04,15:40:00,159.58,159.67,159.56,159.62,188020
2018/04/04,15:41:00,159.63,159.64,159.50,159.52,86463
2018/04/04,15:42:00,159.53,159.66,159.52,159.62,168440
2018/04/04,15:43:00,159.63,159.71,159.61,159.67,128755
2018/04/04,15:44:00,159.69,159.74,159.61,159.64,97020
2018/04/04,15:45:00,159.64,159.64,159.49,159.53,140580
2018/04/04,15:46:00,159.53,159.77,159.50,159.51,234668
2018/04/04,15:47:00,159.50,159.63,159.48,159.61,184773
2018/04/04,15:48:00,159.61,159.72,159.59,159.71,227181
2018/04/04,15:49:00,159.71,159.75,159.65,159.71,87393
2018/04/04,15:50:00,159.71,159.78,159.70,159.76,262725
2018/04/04,15:51:00,159.76,160.05,159.76,159.98,607499
2018/04/04,15:52:00,159.98,160.11,159.95,160.10,178627
2018/04/04,15:53:00,160.10,160.14,160.05,160.12,311095
2018/04/04,15:54:00,160.12,160.19,160.12,160.13,99150
2018/04/04,15:55:00,160.13,160.14,160.05,160.13,182156
2018/04/04,15:56:00,160.13,160.18,160.11,160.14,169127
2018/04/04,15:57:00,160.14,160.22,160.12,160.18,313785
2018/04/04,15:58:00,160.18,160.23,160.13,160.22,165889
2018/04/04,15:59:00,160.23,160.23,160.10,160.11,359754
2018/04/04,16:00:00,160.11,160.11,159.70,159.74,1558542
2018/04/05,09:31:00,161.33,161.37,161.01,161.12,209590
2018/04/05,09:32:00,161.12,161.16,160.94,161.00,199503
2018/04/05,09:33:00,160.99,161.25,160.99,161.10,309745
2018/04/05,09:34:00,161.09,161.51,161.08,161.46,329538
2018/04/05,09:35:00,161.46,161.57,161.42,161.57,208668
2018/04/05,09:36:00,161.57,161.58,161.26,161.30,595525
2018/04/05,09:37:00,161.31,161.37,161.12,161.15,125938
2018/04/05,09:38:00,161.14,161.19,161.05,161.11,268395
2018/04/05,09:39:00,161.10,161.15,161.00,161.03,126137
2018/04/05,09:40:00,161.06,161.14,160.74,160.75,364060
2018/04/05,09:41:00,160.75,160.83,160.68,160.71,233757
2018/04/05,09:42:00,160.71,160.86,160.71,160.82,152897
2018/04/05,09:43:00,160.82,160.96,160.81,160.92,117849
2018/04/05,09:44:00,160.92,161.07,160.90,160.95,287609
2018/04/05,09:45:00,160.95,160.95,160.79,160.83,137277
2018/04/05,09:46:00,160.83,160.98,160.68,160.72,484064
2018/04/05,09:47:00,160.72,160.72,160.52,160.55,184980
2018/04/05,09:48:00,160.55,160.62,160.50,160.56,163490
2018/04/05,09:49:00,160.56,160.56,160.33,160.35,422852
2018/04/05,09:50:00,160.34,160.51,160.31,160.45,399932
2018/04/05,09:51:00,160.45,160.49,160.27,160.29,278330
2018/04/05,09:52:00,160.29,160.48,160.29,160.47,115648
2018/04/05,09:53:00,160.46,160.64,160.41,160.61,106548
2018/04/05,09:54:00,160.61,160.74,160.58,160.70,91035
2018/04/05,09:55:00,160.69,160.74,160.62,160.72,94668
2018/04/05,09:56:00,160.72,160.75,160.63,160.70,80496
2018/04/05,09:57:00,160.71,160.73,160.58,160.68,87152
2018/04/05,09:58:00,160.68,160.96,160.58,160.89,200481
2018/04/05,09:59:00,160.87,160.92,160.82,160.90,83318
2018/04/05,10:00:00,160.86,160.98,160.82,160.97,55390
2018/04/05,10:01:00,160.98,160.98,160.85,160.88,108384
2018/04/05,10:02:00,160.89,160.94,160.80,160.80,110635
2018/04/05,10:03:00,160.80,160.86,160.73,160.74,69970
2018/04/05,10:04:00,160.73,160.74,160.56,160.65,114469
2018/04/05,10:05:00,160.66,160.74,160.56,160.64,91530
2018/04/05,10:06:00,160.64,161.00,160.64,160.85,181729
2018/04/05,10:07:00,160.87,160.92,160.75,160.77,44740
2018/04/05,10:08:00,160.76,161.06,160.75,161.03,116191
2018/04/05,10:09:00,161.03,161.10,160.92,160.96,107122
2018/04/05,10:10:00,160.96,161.04,160.83,160.89,84846
2018/04/05,10:11:00,160.89,161.07,160.89,160.95,123374
2018/04/05,10:12:00,160.97,160.98,160.88,160.88,41152
2018/04/05,10:13:00,160.86,160.87,160.67,160.68,104822
2018/04/05,10:14:00,160.70,160.97,160.69,160.83,105126
2018/04/05,10:15:00,160.83,160.96,160.83,160.92,222627
2018/04/05,10:16:00,160.91,160.91,160.66,160.70,51158
2018/04/05,10:17:00,160.70,160.84,160.70,160.78,139143
2018/04/05,10:18:00,160.76,160.92,160.74,160.81,260221
2018/04/05,10:19:00,160.81,160.81,160.56,160.56,102123
2018/04/05,10:20:00,160.56,160.66,160.49,160.53,184375
2018/04/05,10:21:00,160.54,160.58,160.37,160.45,113483
2018/04/05,10:22:00,160.44,160.56,160.40,160.53,110737
2018/04/05,10:23:00,160.55,160.59,160.42,160.42,64431
2018/04/05,10:24:00,160.42,160.53,160.40,160.52,85124
2018/04/05,10:25:00,160.50,160.53,160.36,160.47,165919
2018/04/05,10:26:00,160.47,160.55,160.41,160.41,52848
2018/04/05,10:27:00,160.41,160.43,160.25,160.29,174504
2018/04/05,10:28:00,160.31,160.40,160.25,160.35,88683
2018/04/05,10:29:00,160.36,160.44,160.27,160.40,96713
2018/04/05,10:30:00,160.40,160.48,160.40,160.44,116676
2018/04/05,10:31:00,160.43,160.66,160.40,160.64,143846
2018/04/05,10:32:00,160.64,160.75,160.63,160.72,60516
2018/04/05,10:33:00,160.74,160.76,160.63,160.71,108925
2018/04/05,10:34:00,160.71,160.76,160.57,160.64,42816
2018/04/05,10:35:00,160.64,160.73,160.50,160.56,45950
2018/04/05,10:36:00,160.55,160.62,160.46,160.61,56513
2018/04/05,10:37:00,160.61,160.64,160.40,160.46,191195
2018/04/05,10:38:00,160.46,160.59,160.36,160.59,99771
2018/04/05,10:39:00,160.59,160.59,160.34,160.40,63987
2018/04/05,10:40:00,160.40,160.57,160.40,160.50,32221
2018/04/05,10:41:00,160.50,160.50,160.32,160.33,63926
2018/04/05,10:42:00,160.33,160.46,160.31,160.37,50491
2018/04/05,10:43:00,160.37,160.52,160.33,160.48,42158
2018/04/05,10:44:00,160.48,160.55,160.35,160.55,39265
2018/04/05,10:45:00,160.55,160.59,160.50,160.59,48916
2018/04/05,10:46:00,160.59,160.68,160.58,160.61,112327
2018/04/05,10:47:00,160.61,160.65,160.43,160.46,98267
2018/04/05,10:48:00,160.44,160.48,160.32,160.36,115800
2018/04/05,10:49:00,160.36,160.36,160.22,160.25,116327
2018/04/05,10:50:00,160.25,160.50,160.25,160.48,71903
2018/04/05,10:51:00,160.46,160.49,160.36,160.36,46450
2018/04/05,10:52:00,160.38,160.59,160.38,160.56,37166
2018/04/05,10:53:00,160.55,160.61,160.52,160.53,44450
2018/04/05,10:54:00,160.55,160.60,160.44,160.46,58519
2018/04/05,10:55:00,160.46,160.63,160.43,160.61,22778
2018/04/05,10:56:00,160.61,160.72,160.57,160.71,82284
2018/04/05,10:57:00,160.69,160.81,160.69,160.78,115664
2018/04/05,10:58:00,160.78,160.79,160.66,160.69,147223
2018/04/05,10:59:00,160.70,160.75,160.69,160.74,74384
2018/04/05,11:00:00,160.74,160.75,160.56,160.60,80701
2018/04/05,11:01:00,160.60,160.72,160.60,160.62,134670
2018/04/05,11:02:00,160.63,160.81,160.63,160.77,223787
2018/04/05,11:03:00,160.77,160.93,160.73,160.90,159325
2018/04/05,11:04:00,160.89,160.90,160.82,160.85,37738
2018/04/05,11:05:00,160.84,161.00,160.79,160.99,79343
2018/04/05,11:06:00,160.99,161.07,160.95,161.06,124645
2018/04/05,11:07:00,161.07,161.21,161.06,161.17,130150
2018/04/05,11:08:00,161.17,161.20,161.11,161.20,132975
2018/04/05,11:09:00,161.20,161.33,161.20,161.33,189279
2018/04/05,11:10:00,161.32,161.33,161.20,161.26,111263
2018/04/05,11:11:00,161.26,161.41,161.23,161.25,179925
2018/04/05,11:12:00,161.26,161.27,161.20,161.25,72263
2018/04/05,11:13:00,161.26,161.38,161.25,161.32,68957
2018/04/05,11:14:00,161.32,161.38,161.28,161.28,180271
2018/04/05,11:15:00,161.28,161.31,161.15,161.15,42923
2018/04/05,11:16:00,161.15,161.20,161.13,161.18,51992
2018/04/05,11:17:00,161.17,161.19,161.06,161.13,83765
2018/04/05,11:18:00,161.12,161.15,161.01,161.01,93604
2018/04/05,11:19:00,161.01,161.06,160.97,161.00,98186
2018/04/05,11:20:00,160.99,161.12,160.94,161.11,59414
2018/04/05,11:21:00,161.10,161.33,161.07,161.33,95544
2018/04/05,11:22:00,161.33,161.37,161.26,161.36,99558
2018/04/05,11:23:00,161.36,161.38,161.27,161.34,30834
2018/04/05,11:24:00,161.34,161.40,161.31,161.36,72449
2018/04/05,11:25:00,161.37,161.40,161.30,161.35,45366
2018/04/05,11:26:00,161.34,161.39,161.31,161.36,24130
2018/04/05,11:27:00,161.36,161.38,161.23,161.23,79048
2018/04/05,11:28:00,161.23,161.28,161.22,161.26,22227
2018/04/05,11:29:00,161.26,161.35,161.24,161.35,37399
2018/04/05,11:30:00,161.35,161.36,161.20,161.22,54883
2018/04/05,11:31:00,161.22,161.23,161.14,161.18,118860
2018/04/05,11:32:00,161.18,161.27,161.15,161.22,46227
2018/04/05,11:33:00,161.23,161.30,161.19,161.30,98889
2018/04/05,11:34:00,161.30,161.47,161.29,161.45,155604
2018/04/05,11:35:00,161.45,161.52,161.43,161.50,44935
2018/04/05,11:36:00,161.50,161.52,161.45,161.51,70455
2018/04/05,11:37:00,161.50,161.50,161.37,161.47,74018
2018/04/05,11:38:00,161.47,161.52,161.43,161.50,66403
2018/04/05,11:39:00,161.50,161.52,161.42,161.45,54958
2018/04/05,11:40:00,161.45,161.50,161.41,161.41,73970
2018/04/05,11:41:00,161.41,161.47,161.35,161.37,44377
2018/04/05,11:42:00,161.37,161.37,161.29,161.37,27776
2018/04/05,11:43:00,161.36,161.37,161.30,161.32,63555
2018/04/05,11:44:00,161.32,161.44,161.30,161.43,76388
2018/04/05,11:45:00,161.43,161.44,161.30,161.30,37287
2018/04/05,11:46:00,161.30,161.33,161.20,161.23,35128
2018/04/05,11:47:00,161.24,161.27,161.11,161.16,124303
2018/04/05,11:48:00,161.15,161.18,161.09,161.17,148279
2018/04/05,11:49:00,161.17,161.24,161.17,161.18,20434
2018/04/05,11:50:00,161.18,161.22,161.15,161.15,51044
2018/04/05,11:51:00,161.16,161.17,161.07,161.09,55165
2018/04/05,11:52:00,161.10,161.20,161.09,161.15,35902
2018/04/05,11:53:00,161.16,161.34,161.15,161.31,110733
2018/04/05,11:54:00,161.31,161.31,161.24,161.25,20908
2018/04/05,11:55:00,161.25,161.28,161.10,161.26,73678
2018/04/05,11:56:00,161.26,161.27,161.17,161.23,68030
2018/04/05,11:57:00,161.24,161.25,161.14,161.17,35595
2018/04/05,11:58:00,161.17,161.19,161.08,161.11,97079
2018/04/05,11:59:00,161.13,161.24,161.13,161.22,19824
2018/04/05,12:00:00,161.22,161.42,161.22,161.39,165543
2018/04/05,12:01:00,161.39,161.41,161.26,161.29,92556
2018/04/05,12:02:00,161.29,161.36,161.28,161.34,89489
2018/04/05,12:03:00,161.34,161.39,161.32,161.33,27923
2018/04/05,12:04:00,161.33,161.33,161.19,161.20,51687
2018/04/05,12:05:00,161.20,161.26,161.17,161.23,26289
2018/04/05,12:06:00,161.23,161.28,161.16,161.21,88903
2018/04/05,12:07:00,161.21,161.25,161.16,161.22,38733
2018/04/05,12:08:00,161.22,161.24,161.08,161.08,933075
2018/04/05,12:09:00,161.09,161.11,161.04,161.06,59171
2018/04/05,12:10:00,161.06,161.11,161.00,161.05,77981
2018/04/05,12:11:00,161.06,161.12,160.93,160.94,109420
2018/04/05,12:12:00,160.96,160.97,160.89,160.95,56893
2018/04/05,12:13:00,160.95,161.00,160.94,160.98,33625
2018/04/05,12:14:00,160.98,161.04,160.95,161.02,27809
2018/04/05,12:15:00,161.03,161.07,161.02,161.04,32128
2018/04/05,12:16:00,161.04,161.05,160.78,160.82,62735
2018/04/05,12:17:00,160.82,160.88,160.64,160.67,101716
2018/04/05,12:18:00,160.67,160.73,160.63,160.68,192570
2018/04/05,12:19:00,160.69,160.80,160.68,160.74,54875
2018/04/05,12:20:00,160.75,160.76,160.62,160.74,49307
2018/04/05,12:21:00,160.73,160.80,160.71,160.78,31957
2018/04/05,12:22:00,160.78,160.79,160.75,160.77,48672
2018/04/05,12:23:00,160.75,160.76,160.62,160.72,92514
2018/04/05,12:24:00,160.72,160.73,160.62,160.64,55396
2018/04/05,12:25:00,160.64,160.65,160.51,160.58,110474
2018/04/05,12:26:00,160.59,160.66,160.55,160.63,37861
2018/04/05,12:27:00,160.64,160.66,160.55,160.64,59987
2018/04/05,12:28:00,160.64,160.79,160.63,160.72,34411
2018/04/05,12:29:00,160.70,160.79,160.64,160.76,53826
2018/04/05,12:30:00,160.76,160.76,160.67,160.73,50371
2018/04/05,12:31:00,160.73,160.86,160.72,160.76,97281
2018/04/05,12:32:00,160.78,160.80,160.68,160.70,44560
2018/04/05,12:33:00,160.70,160.71,160.54,160.54,124823
2018/04/05,12:34:00,160.52,160.59,160.47,160.57,130546
2018/04/05,12:35:00,160.57,160.69,160.56,160.69,27954
2018/04/05,12:36:00,160.69,160.69,160.64,160.67,38683
2018/04/05,12:37:00,160.67,160.68,160.50,160.57,125266
2018/04/05,12:38:00,160.57,160.71,160.56,160.71,27524
2018/04/05,12:39:00,160.71,160.79,160.70,160.71,29200
2018/04/05,12:40:00,160.71,160.82,160.71,160.81,15687
2018/04/05,12:41:00,160.81,160.85,160.79,160.82,107216
2018/04/05,12:42:00,160.83,160.86,160.70,160.74,86867
2018/04/05,12:43:00,160.75,160.77,160.71,160.71,23710
2018/04/05,12:44:00,160.73,160.74,160.62,160.63,51398
2018/04/05,12:45:00,160.63,160.67,160.57,160.60,26754
2018/04/05,12:46:00,160.62,160.71,160.56,160.70,53874
2018/04/05,12:47:00,160.70,160.75,160.63,160.74,38606
2018/04/05,12:48:00,160.74,160.84,160.73,160.79,27201
2018/04/05,12:49:00,160.80,160.85,160.78,160.83,12854
2018/04/05,12:50:00,160.82,160.84,160.76,160.80,60151
2018/04/05,12:51:00,160.82,160.86,160.81,160.83,48202
2018/04/05,12:52:00,160.83,160.85,160.77,160.85,27303
2018/04/05,12:53:00,160.85,160.88,160.81,160.82,22059
2018/04/05,12:54:00,160.83,160.85,160.78,160.79,20211
2018/04/05,12:55:00,160.78,160.78,160.72,160.78,26869
2018/04/05,12:56:00,160.78,161.00,160.78,160.98,174200
2018/04/05,12:57:00,160.98,160.98,160.93,160.94,23080
2018/04/05,12:58:00,160.94,160.95,160.86,160.88,31623
2018/04/05,12:59:00,160.88,160.97,160.88,160.94,20069
2018/04/05,13:00:00,160.95,160.98,160.94,160.96,28127
2018/04/05,13:01:00,160.97,161.14,160.97,161.08,68033
2018/04/05,13:02:00,161.09,161.12,161.06,161.10,45572
2018/04/05,13:03:00,161.10,161.18,161.06,161.16,42634
2018/04/05,13:04:00,161.16,161.18,161.11,161.13,56001
2018/04/05,13:05:00,161.13,161.15,161.04,161.06,33068
2018/04/05,13:06:00,161.10,161.18,161.10,161.12,33158
2018/04/05,13:07:00,161.12,161.15,161.10,161.12,20075
2018/04/05,13:08:00,161.12,161.12,160.98,161.00,37861
2018/04/05,13:09:00,161.00,161.09,161.00,161.02,34755
2018/04/05,13:10:00,161.01,161.05,161.00,161.04,49518
2018/04/05,13:11:00,161.04,161.04,160.96,160.97,13406
2018/04/05,13:12:00,160.98,161.00,160.85,160.87,27972
2018/04/05,13:13:00,160.87,160.90,160.76,160.78,39253
2018/04/05,13:14:00,160.78,160.81,160.70,160.75,91896
2018/04/05,13:15:00,160.75,160.81,160.75,160.80,116005
2018/04/05,13:16:00,160.79,160.79,160.74,160.76,17596
2018/04/05,13:17:00,160.77,160.79,160.60,160.62,36578
2018/04/05,13:18:00,160.62,160.68,160.53,160.55,56226
2018/04/05,13:19:00,160.54,160.58,160.48,160.50,72268
2018/04/05,13:20:00,160.50,160.58,160.49,160.54,30524
2018/04/05,13:21:00,160.54,160.57,160.49,160.54,44064
2018/04/05,13:22:00,160.54,160.54,160.33,160.36,145007
2018/04/05,13:23:00,160.36,160.36,160.11,160.14,91644
2018/04/05,13:24:00,160.13,160.14,159.92,159.98,196380
2018/04/05,13:25:00,159.97,160.08,159.90,160.06,171914
2018/04/05,13:26:00,160.06,160.14,160.01,160.14,97566
2018/04/05,13:27:00,160.14,160.16,160.05,160.08,185150
2018/04/05,13:28:00,160.10,160.13,160.02,160.08,134231
2018/04/05,13:29:00,160.08,160.09,159.96,159.97,175830
2018/04/05,13:30:00,159.98,160.16,159.96,160.12,200231
2018/04/05,13:31:00,160.07,160.12,160.01,160.07,79970
2018/04/05,13:32:00,160.08,160.22,160.08,160.15,117149
2018/04/05,13:33:00,160.15,160.29,160.15,160.25,121031
2018/04/05,13:34:00,160.25,160.30,160.21,160.30,41902
2018/04/05,13:35:00,160.31,160.31,160.23,160.30,60147
2018/04/05,13:36:00,160.29,160.44,160.29,160.42,122692
2018/04/05,13:37:00,160.41,160.41,160.24,160.30,251843
2018/04/05,13:38:00,160.30,160.38,160.25,160.25,83308
2018/04/05,13:39:00,160.25,160.32,160.21,160.23,80438
2018/04/05,13:40:00,160.22,160.24,160.00,160.01,64109
2018/04/05,13:41:00,160.01,160.03,159.80,159.80,114244
2018/04/05,13:42:00,159.80,159.81,159.61,159.63,189844
2018/04/05,13:43:00,159.63,159.70,159.56,159.67,225454
2018/04/05,13:44:00,159.67,159.73,159.48,159.53,443933
2018/04/05,13:45:00,159.52,159.74,159.51,159.58,119407
2018/04/05,13:46:00,159.58,159.84,159.56,159.81,151578
2018/04/05,13:47:00,159.81,159.86,159.76,159.80,165735
2018/04/05,13:48:00,159.81,159.82,159.70,159.82,111066
2018/04/05,13:49:00,159.80,159.92,159.75,159.89,54130
2018/04/05,13:50:00,159.90,160.06,159.89,159.97,194271
2018/04/05,13:51:00,159.96,160.16,159.92,160.14,86142
2018/04/05,13:52:00,160.14,160.19,160.03,160.17,230989
2018/04/05,13:53:00,160.17,160.20,160.14,160.16,66802
2018/04/05,13:54:00,160.16,160.31,160.10,160.13,220608
2018/04/05,13:55:00,160.15,160.17,160.03,160.07,44366
2018/04/05,13:56:00,160.08,160.09,159.98,160.01,46429
2018/04/05,13:57:00,160.01,160.14,160.01,160.05,37649
2018/04/05,13:58:00,160.05,160.16,160.05,160.06,122130
2018/04/05,13:59:00,160.06,160.14,160.02,160.13,91393
2018/04/05,14:00:00,160.13,160.26,160.07,160.16,256675
2018/04/05,14:01:00,160.16,160.34,160.09,160.16,215101
2018/04/05,14:02:00,160.16,160.36,160.12,160.32,64247
2018/04/05,14:03:00,160.33,160.50,160.23,160.46,335216
2018/04/05,14:04:00,160.46,160.47,160.30,160.39,124941
2018/04/05,14:05:00,160.38,160.48,160.35,160.35,62297
2018/04/05,14:06:00,160.37,160.38,160.27,160.34,37642
2018/04/05,14:07:00,160.34,160.34,160.24,160.30,45114
2018/04/05,14:08:00,160.30,160.32,160.09,160.11,217975
2018/04/05,14:09:00,160.10,160.19,160.07,160.14,29544
2018/04/05,14:10:00,160.15,160.16,160.01,160.02,56219
2018/04/05,14:11:00,160.04,160.15,160.03,160.10,38584
2018/04/05,14:12:00,160.12,160.25,160.12,160.21,23907
2018/04/05,14:13:00,160.21,160.34,160.17,160.17,32594
2018/04/05,14:14:00,160.17,160.17,160.07,160.11,36902
2018/04/05,14:15:00,160.11,160.16,160.04,160.09,120938
2018/04/05,14:16:00,160.10,160.22,160.10,160.13,60002
2018/04/05,14:17:00,160.13,160.31,160.07,160.28,259029
2018/04/05,14:18:00,160.28,160.42,160.24,160.40,99298
2018/04/05,14:19:00,160.40,160.48,160.38,160.45,58906
2018/04/05,14:20:00,160.44,160.44,160.34,160.40,97805
2018/04/05,14:21:00,160.41,160.46,160.37,160.45,40816
2018/04/05,14:22:00,160.46,160.46,160.27,160.36,189819
2018/04/05,14:23:00,160.34,160.38,160.23,160.25,29051
2018/04/05,14:24:00,160.25,160.28,160.18,160.19,86570
2018/04/05,14:25:00,160.19,160.30,160.18,160.22,26768
2018/04/05,14:26:00,160.23,160.23,160.13,160.20,29302
2018/04/05,14:27:00,160.20,160.30,160.18,160.25,30340
2018/04/05,14:28:00,160.25,160.37,160.24,160.29,33948
2018/04/05,14:29:00,160.28,160.34,160.21,160.24,69861
2018/04/05,14:30:00,160.24,160.31,160.20,160.21,34300
2018/04/05,14:31:00,160.21,160.37,160.21,160.31,40208
2018/04/05,14:32:00,160.28,160.45,160.23,160.43,40609
2018/04/05,14:33:00,160.43,160.49,160.39,160.47,78697
2018/04/05,14:34:00,160.48,160.55,160.35,160.51,221634
2018/04/05,14:35:00,160.50,160.55,160.47,160.55,61227
2018/04/05,14:36:00,160.55,160.63,160.47,160.53,141088
2018/04/05,14:37:00,160.52,160.56,160.50,160.54,56091
2018/04/05,14:38:00,160.54,160.60,160.49,160.51,20857
2018/04/05,14:39:00,160.51,160.57,160.49,160.54,87176
2018/04/05,14:40:00,160.54,160.54,160.45,160.46,35526
2018/04/05,14:41:00,160.47,160.55,160.47,160.51,34371
2018/04/05,14:42:00,160.52,160.52,160.46,160.49,47563
2018/04/05,14:43:00,160.49,160.49,160.36,160.41,79915
2018/04/05,14:44:00,160.41,160.44,160.33,160.42,33731
2018/04/05,14:45:00,160.40,160.73,160.40,160.66,82941
2018/04/05,14:46:00,160.66,160.82,160.66,160.81,111838
2018/04/05,14:47:00,160.81,160.90,160.79,160.86,244450
2018/04/05,14:48:00,160.86,160.92,160.79,160.87,300182
2018/04/05,14:49:00,160.87,160.90,160.84,160.85,92452
2018/04/05,14:50:00,160.85,160.85,160.79,160.84,113745
2018/04/05,14:51:00,160.84,160.90,160.81,160.83,70161
2018/04/05,14:52:00,160.83,160.89,160.81,160.87,51198
2018/04/05,14:53:00,160.86,160.90,160.82,160.87,24344
2018/04/05,14:54:00,160.87,160.89,160.82,160.83,36533
2018/04/05,14:55:00,160.84,160.87,160.74,160.85,104912
2018/04/05,14:56:00,160.85,160.86,160.73,160.74,31619
2018/04/05,14:57:00,160.74,160.85,160.71,160.85,65558
2018/04/05,14:58:00,160.86,160.90,160.85,160.87,29891
2018/04/05,14:59:00,160.88,160.89,160.83,160.83,29463
2018/04/05,15:00:00,160.84,160.90,160.83,160.89,15766
2018/04/05,15:01:00,160.89,160.92,160.78,160.78,57403
2018/04/05,15:02:00,160.79,160.84,160.75,160.79,93901
2018/04/05,15:03:00,160.80,160.83,160.75,160.80,34499
2018/04/05,15:04:00,160.80,160.85,160.80,160.81,22990
2018/04/05,15:05:00,160.81,160.81,160.70,160.75,31672
2018/04/05,15:06:00,160.76,160.82,160.74,160.78,46352
2018/04/05,15:07:00,160.79,160.85,160.79,160.83,21093
2018/04/05,15:08:00,160.83,160.86,160.82,160.85,22547
2018/04/05,15:09:00,160.85,161.07,160.85,161.05,86750
2018/04/05,15:10:00,161.05,161.17,161.02,161.16,140137
2018/04/05,15:11:00,161.16,161.24,161.13,161.19,136431
2018/04/05,15:12:00,161.19,161.25,161.18,161.22,111518
2018/04/05,15:13:00,161.22,161.26,161.22,161.24,80325
2018/04/05,15:14:00,161.24,161.24,161.12,161.17,61485
2018/04/05,15:15:00,161.16,161.16,161.10,161.12,39911
2018/04/05,15:16:00,161.12,161.21,161.12,161.21,35706
2018/04/05,15:17:00,161.20,161.23,161.01,161.08,56459
2018/04/05,15:18:00,161.08,161.12,161.07,161.11,30486
2018/04/05,15:19:00,161.11,161.21,161.10,161.18,45536
2018/04/05,15:20:00,161.18,161.21,161.14,161.16,40908
2018/04/05,15:21:00,161.15,161.26,160.85,161.24,79084
2018/04/05,15:22:00,161.23,161.25,161.15,161.16,103422
2018/04/05,15:23:00,161.16,161.16,161.08,161.13,182913
2018/04/05,15:24:00,161.12,161.19,161.12,161.18,563758
2018/04/05,15:25:00,161.18,161.19,161.09,161.09,81980
2018/04/05,15:26:00,161.09,161.11,160.88,160.88,125447
2018/04/05,15:27:00,160.89,160.92,160.82,160.83,72243
2018/04/05,15:28:00,160.83,160.88,160.80,160.85,80431
2018/04/05,15:29:00,160.85,160.91,160.85,160.90,67880
2018/04/05,15:30:00,160.91,160.98,160.89,160.96,72015
2018/04/05,15:31:00,160.96,161.00,160.86,160.89,67206
2018/04/05,15:32:00,160.89,160.90,160.74,160.77,90421
2018/04/05,15:33:00,160.77,160.79,160.74,160.75,30473
2018/04/05,15:34:00,160.76,160.78,160.63,160.64,72461
2018/04/05,15:35:00,160.64,160.66,160.51,160.56,182673
2018/04/05,15:36:00,160.56,160.62,160.56,160.59,50618
2018/04/05,15:37:00,160.59,160.59,160.44,160.51,170965
2018/04/05,15:38:00,160.50,160.59,160.50,160.53,62810
2018/04/05,15:39:00,160.54,160.54,160.33,160.33,111402
2018/04/05,15:40:00,160.33,160.37,160.27,160.34,78417
2018/04/05,15:41:00,160.35,160.54,160.35,160.54,203132
2018/04/05,15:42:00,160.54,160.56,160.48,160.53,67319
2018/04/05,15:43:00,160.53,160.76,160.53,160.75,126280
2018/04/05,15:44:00,160.75,160.77,160.72,160.74,48884
2018/04/05,15:45:00,160.75,160.86,160.75,160.77,82215
2018/04/05,15:46:00,160.77,160.87,160.77,160.85,96970
2018/04/05,15:47:00,160.84,160.94,160.81,160.90,108442
2018/04/05,15:48:00,160.91,160.92,160.84,160.89,76598
2018/04/05,15:49:00,160.89,161.03,160.89,160.99,105359
2018/04/05,15:50:00,160.99,161.02,160.94,160.99,127813
2018/04/05,15:51:00,160.99,161.12,160.86,160.88,300253
2018/04/05,15:52:00,160.88,160.95,160.86,160.93,163501
2018/04/05,15:53:00,160.93,161.03,160.91,161.03,93142
2018/04/05,15:54:00,161.03,161.11,160.98,161.09,99307
2018/04/05,15:55:00,161.09,161.10,160.94,160.98,103930
2018/04/05,15:56:00,160.98,160.98,160.82,160.82,120254
2018/04/05,15:57:00,160.83,160.91,160.76,160.77,457248
2018/04/05,15:58:00,160.78,160.85,160.77,160.79,292475
2018/04/05,15:59:00,160.80,160.83,160.75,160.82,266279
2018/04/05,16:00:00,160.83,160.85,160.59,160.65,467676
2018/04/06,09:31:00,158.94,159.03,158.62,158.93,269696
2018/04/06,09:32:00,158.91,159.25,158.91,159.17,262127
2018/04/06,09:33:00,159.17,159.37,158.85,159.33,567822
2018/04/06,09:34:00,159.34,159.45,159.30,159.40,119856
2018/04/06,09:35:00,159.39,159.56,159.34,159.45,369583
2018/04/06,09:36:00,159.45,159.67,159.44,159.58,146647
2018/04/06,09:37:00,159.60,159.94,159.60,159.88,328152
2018/04/06,09:38:00,159.88,159.92,159.68,159.92,158989
2018/04/06,09:39:00,159.92,160.04,159.88,159.97,180165
2018/04/06,09:40:00,159.97,160.26,159.97,160.16,218997
2018/04/06,09:41:00,160.17,160.17,159.85,159.85,215931
2018/04/06,09:42:00,159.86,159.94,159.75,159.81,181278
2018/04/06,09:43:00,159.79,159.97,159.69,159.71,170067
2018/04/06,09:44:00,159.71,159.85,159.62,159.69,107440
2018/04/06,09:45:00,159.69,159.88,159.58,159.87,167041
2018/04/06,09:46:00,159.87,159.88,159.67,159.82,66755
2018/04/06,09:47:00,159.82,159.82,159.53,159.64,111536
2018/04/06,09:48:00,159.65,159.66,159.46,159.48,160960
2018/04/06,09:49:00,159.51,159.88,159.49,159.87,166924
2018/04/06,09:50:00,159.85,160.00,159.81,159.98,142372
2018/04/06,09:51:00,159.98,160.17,159.98,160.13,201930
2018/04/06,09:52:00,160.13,160.38,160.09,160.37,204414
2018/04/06,09:53:00,160.37,160.37,160.19,160.34,207617
2018/04/06,09:54:00,160.34,160.42,160.24,160.39,172099
2018/04/06,09:55:00,160.39,160.46,160.32,160.38,198617
2018/04/06,09:56:00,160.40,160.40,160.06,160.24,401859
2018/04/06,09:57:00,160.24,160.30,160.09,160.17,71422
2018/04/06,09:58:00,160.18,160.33,160.16,160.18,74683
2018/04/06,09:59:00,160.18,160.28,160.09,160.10,127310
2018/04/06,10:00:00,160.11,160.21,160.07,160.10,59912
2018/04/06,10:01:00,160.11,160.27,160.09,160.16,114543
2018/04/06,10:02:00,160.16,160.22,160.05,160.07,43209
2018/04/06,10:03:00,160.11,160.12,159.86,159.86,126165
2018/04/06,10:04:00,159.87,159.92,159.78,159.81,93107
2018/04/06,10:05:00,159.81,159.97,159.78,159.96,108703
2018/04/06,10:06:00,159.96,159.98,159.72,159.73,54328
2018/04/06,10:07:00,159.74,159.78,159.63,159.70,91443
2018/04/06,10:08:00,159.70,159.75,159.59,159.66,147817
2018/04/06,10:09:00,159.67,159.85,159.66,159.79,62202
2018/04/06,10:10:00,159.79,159.80,159.62,159.70,70334
2018/04/06,10:11:00,159.68,159.71,159.54,159.55,61208
2018/04/06,10:12:00,159.55,159.62,159.50,159.62,74956
2018/04/06,10:13:00,159.62,159.83,159.61,159.83,69418
2018/04/06,10:14:00,159.84,159.85,159.72,159.84,58727
2018/04/06,10:15:00,159.84,159.89,159.72,159.80,35224
2018/04/06,10:16:00,159.76,159.85,159.70,159.84,89666
2018/04/06,10:17:00,159.84,159.87,159.65,159.65,38112
2018/04/06,10:18:00,159.65,159.80,159.62,159.79,31760
2018/04/06,10:19:00,159.79,160.04,159.79,160.00,161273
2018/04/06,10:20:00,160.00,160.04,159.93,160.04,250924
2018/04/06,10:21:00,160.04,160.15,160.04,160.12,77626
2018/04/06,10:22:00,160.12,160.15,159.99,160.04,74867
2018/04/06,10:23:00,160.03,160.03,159.87,159.89,51459
2018/04/06,10:24:00,159.89,160.04,159.89,159.92,54062
2018/04/06,10:25:00,159.93,159.94,159.73,159.76,85580
2018/04/06,10:26:00,159.76,159.87,159.75,159.87,137549
2018/04/06,10:27:00,159.87,160.03,159.87,159.96,41484
2018/04/06,10:28:00,159.96,160.10,159.96,160.05,126918
2018/04/06,10:29:00,160.05,160.05,159.85,159.85,41307
2018/04/06,10:30:00,159.85,159.92,159.63,159.68,96479
2018/04/06,10:31:00,159.67,159.78,159.66,159.78,113390
2018/04/06,10:32:00,159.77,159.83,159.65,159.65,78561
2018/04/06,10:33:00,159.65,159.65,159.52,159.53,72779
2018/04/06,10:34:00,159.53,159.62,159.43,159.45,59676
2018/04/06,10:35:00,159.45,159.45,159.30,159.30,102742
2018/04/06,10:36:00,159.32,159.37,159.29,159.29,72581
2018/04/06,10:37:00,159.29,159.29,159.16,159.21,89084
2018/04/06,10:38:00,159.21,159.39,159.18,159.39,91693
2018/04/06,10:39:00,159.39,159.52,159.37,159.48,125608
2018/04/06,10:40:00,159.48,159.53,159.35,159.36,63181
2018/04/06,10:41:00,159.37,159.41,159.26,159.27,73772
2018/04/06,10:42:00,159.27,159.37,159.24,159.24,126441
2018/04/06,10:43:00,159.24,159.26,159.10,159.11,104823
2018/04/06,10:44:00,159.09,159.10,158.93,159.00,294932
2018/04/06,10:45:00,159.00,159.13,158.95,158.99,54469
2018/04/06,10:46:00,159.01,159.01,158.74,158.75,137256
2018/04/06,10:47:00,158.75,158.88,158.65,158.65,148923
2018/04/06,10:48:00,158.65,158.80,158.57,158.67,145766
2018/04/06,10:49:00,158.66,158.87,158.63,158.74,111658
2018/04/06,10:50:00,158.75,158.90,158.72,158.82,108438
2018/04/06,10:51:00,158.83,158.83,158.69,158.74,75188
2018/04/06,10:52:00,158.74,159.02,158.74,158.96,97808
2018/04/06,10:53:00,158.96,158.96,158.78,158.84,122387
2018/04/06,10:54:00,158.85,158.87,158.77,158.81,30495
2018/04/06,10:55:00,158.81,158.86,158.69,158.81,81390
2018/04/06,10:56:00,158.81,159.02,158.81,159.00,77539
2018/04/06,10:57:00,159.02,159.17,158.95,159.12,100590
2018/04/06,10:58:00,159.12,159.12,158.94,158.94,122878
2018/04/06,10:59:00,158.94,159.00,158.86,158.96,296905
2018/04/06,11:00:00,158.96,159.00,158.83,158.98,48225
2018/04/06,11:01:00,158.98,158.98,158.69,158.73,182506
2018/04/06,11:02:00,158.70,158.71,158.52,158.62,103769
2018/04/06,11:03:00,158.62,158.62,158.40,158.44,175084
2018/04/06,11:04:00,158.44,158.53,158.36,158.39,152665
2018/04/06,11:05:00,158.41,158.56,158.41,158.56,210615
2018/04/06,11:06:00,158.56,158.60,158.42,158.48,123070
2018/04/06,11:07:00,158.48,158.61,158.47,158.57,94209
2018/04/06,11:08:00,158.57,158.61,158.49,158.59,97450
2018/04/06,11:09:00,158.59,158.80,158.59,158.72,94464
2018/04/06,11:10:00,158.73,158.82,158.72,158.80,138662
2018/04/06,11:11:00,158.81,158.86,158.72,158.86,92229
2018/04/06,11:12:00,158.86,159.05,158.86,159.02,110764
2018/04/06,11:13:00,159.02,159.03,158.90,158.93,265166
2018/04/06,11:14:00,158.93,159.07,158.85,158.99,116362
2018/04/06,11:15:00,158.98,159.05,158.88,158.88,53171
2018/04/06,11:16:00,158.89,158.90,158.74,158.77,92183
2018/04/06,11:17:00,158.77,159.03,158.77,159.01,94002
2018/04/06,11:18:00,159.03,159.10,158.97,159.01,96350
2018/04/06,11:19:00,159.01,159.04,158.83,158.83,99070
2018/04/06,11:20:00,158.83,158.96,158.75,158.91,63775
2018/04/06,11:21:00,158.94,159.03,158.94,158.99,26798
2018/04/06,11:22:00,158.99,159.09,158.79,158.89,91796
2018/04/06,11:23:00,158.87,158.88,158.58,158.58,69908
2018/04/06,11:24:00,158.56,158.77,158.56,158.69,43034
2018/04/06,11:25:00,158.69,158.69,158.46,158.53,113577
2018/04/06,11:26:00,158.53,158.67,158.51,158.61,38357
2018/04/06,11:27:00,158.62,158.88,158.57,158.88,55825
2018/04/06,11:28:00,158.89,158.94,158.86,158.94,45847
2018/04/06,11:29:00,158.94,158.95,158.77,158.78,33753
2018/04/06,11:30:00,158.78,158.91,158.75,158.89,22747
2018/04/06,11:31:00,158.91,159.00,158.90,158.91,96525
2018/04/06,11:32:00,158.91,159.04,158.79,159.02,50897
2018/04/06,11:33:00,159.01,159.03,158.88,158.92,48992
2018/04/06,11:34:00,158.96,159.09,158.96,159.09,71456
2018/04/06,11:35:00,159.09,159.15,159.03,159.14,93733
2018/04/06,11:36:00,159.13,159.14,159.01,159.09,154460
2018/04/06,11:37:00,159.09,159.13,158.95,159.07,74305
2018/04/06,11:38:00,159.07,159.15,159.06,159.15,30384
2018/04/06,11:39:00,159.15,159.15,159.02,159.05,19800
2018/04/06,11:40:00,159.07,159.39,159.07,159.32,162573
2018/04/06,11:41:00,159.32,159.46,159.27,159.46,74514
2018/04/06,11:42:00,159.46,159.46,159.35,159.36,29208
2018/04/06,11:43:00,159.38,159.45,159.28,159.30,63266
2018/04/06,11:44:00,159.29,159.36,159.29,159.31,40883
2018/04/06,11:45:00,159.31,159.36,159.20,159.24,46200
2018/04/06,11:46:00,159.24,159.24,159.13,159.16,52860
2018/04/06,11:47:00,159.17,159.17,159.07,159.08,37715
2018/04/06,11:48:00,159.08,159.19,159.06,159.07,33418
2018/04/06,11:49:00,159.06,159.06,158.93,158.97,65506
2018/04/06,11:50:00,158.97,159.00,158.86,158.92,28371
2018/04/06,11:51:00,158.92,158.94,158.86,158.86,47456
2018/04/06,11:52:00,158.87,159.03,158.84,159.00,41659
2018/04/06,11:53:00,158.97,159.22,158.95,159.19,35733
2018/04/06,11:54:00,159.18,159.25,159.09,159.10,42125
2018/04/06,11:55:00,159.10,159.15,159.02,159.14,14898
2018/04/06,11:56:00,159.11,159.31,159.11,159.28,42820
2018/04/06,11:57:00,159.27,159.30,159.19,159.26,177746
2018/04/06,11:58:00,159.26,159.42,159.24,159.41,53595
2018/04/06,11:59:00,159.40,159.58,159.33,159.54,184948
2018/04/06,12:00:00,159.54,159.56,159.43,159.43,21681
2018/04/06,12:01:00,159.43,159.43,159.35,159.39,35245
2018/04/06,12:02:00,159.39,159.45,159.29,159.36,46170
2018/04/06,12:03:00,159.35,159.35,159.14,159.16,84599
2018/04/06,12:04:00,159.16,159.27,159.16,159.20,39265
2018/04/06,12:05:00,159.18,159.24,159.10,159.13,47841
2018/04/06,12:06:00,159.12,159.20,159.05,159.19,55842
2018/04/06,12:07:00,159.17,159.32,159.12,159.30,43977
2018/04/06,12:08:00,159.29,159.40,159.28,159.38,58067
2018/04/06,12:09:00,159.38,159.49,159.36,159.38,47411
2018/04/06,12:10:00,159.37,159.37,159.20,159.23,42866
2018/04/06,12:11:00,159.24,159.27,159.13,159.15,35245
2018/04/06,12:12:00,159.15,159.16,159.00,159.05,60729
2018/04/06,12:13:00,159.08,159.14,159.05,159.14,23469
2018/04/06,12:14:00,159.12,159.14,158.87,158.94,55493
2018/04/06,12:15:00,158.95,159.01,158.84,158.88,45625
2018/04/06,12:16:00,158.88,158.98,158.87,158.98,29647
2018/04/06,12:17:00,158.96,158.97,158.84,158.84,34399
2018/04/06,12:18:00,158.84,158.92,158.81,158.90,37895
2018/04/06,12:19:00,158.91,159.00,158.89,158.89,21076
2018/04/06,12:20:00,158.88,158.88,158.66,158.66,70318
2018/04/06,12:21:00,158.66,158.69,158.56,158.62,106581
2018/04/06,12:22:00,158.62,158.71,158.53,158.57,80243
2018/04/06,12:23:00,158.57,158.72,158.57,158.68,30819
2018/04/06,12:24:00,158.66,158.73,158.66,158.70,47961
2018/04/06,12:25:00,158.70,158.75,158.60,158.65,88853
2018/04/06,12:26:00,158.65,158.73,158.47,158.51,81550
2018/04/06,12:27:00,158.51,158.65,158.50,158.53,43282
2018/04/06,12:28:00,158.53,158.69,158.49,158.58,100222
2018/04/06,12:29:00,158.58,158.61,158.50,158.53,26240
2018/04/06,12:30:00,158.53,158.64,158.44,158.48,57690
2018/04/06,12:31:00,158.48,158.61,158.39,158.60,91067
2018/04/06,12:32:00,158.61,158.74,158.60,158.68,57554
2018/04/06,12:33:00,158.68,158.84,158.66,158.78,95126
2018/04/06,12:34:00,158.78,158.78,158.60,158.63,369267
2018/04/06,12:35:00,158.63,158.66,158.53,158.65,129321
2018/04/06,12:36:00,158.65,158.75,158.65,158.70,132703
2018/04/06,12:37:00,158.69,158.75,158.63,158.72,28517
2018/04/06,12:38:00,158.71,158.96,158.69,158.92,229160
2018/04/06,12:39:00,158.92,159.01,158.86,158.89,132108
2018/04/06,12:40:00,158.89,158.97,158.82,158.94,62539
2018/04/06,12:41:00,158.94,159.02,158.91,159.00,31416
2018/04/06,12:42:00,158.96,159.26,158.96,159.25,124745
2018/04/06,12:43:00,159.25,159.25,159.04,159.11,120207
2018/04/06,12:44:00,159.08,159.18,159.06,159.10,51461
2018/04/06,12:45:00,159.10,159.10,159.04,159.05,17675
2018/04/06,12:46:00,159.05,159.09,159.01,159.03,25426
2018/04/06,12:47:00,159.04,159.07,158.95,158.95,53063
2018/04/06,12:48:00,158.96,159.10,158.95,159.02,41555
2018/04/06,12:49:00,159.03,159.21,159.02,159.15,47521
2018/04/06,12:50:00,159.15,159.19,159.03,159.05,56434
2018/04/06,12:51:00,159.09,159.11,158.98,159.03,23374
2018/04/06,12:52:00,159.03,159.06,158.97,158.98,69166
2018/04/06,12:53:00,158.99,159.07,158.93,159.07,71986
2018/04/06,12:54:00,159.02,159.18,159.02,159.11,102863
2018/04/06,12:55:00,159.10,159.22,159.05,159.21,76688
2018/04/06,12:56:00,159.20,159.34,159.18,159.24,73954
2018/04/06,12:57:00,159.24,159.35,159.24,159.32,72093
2018/04/06,12:58:00,159.32,159.32,159.22,159.28,51016
2018/04/06,12:59:00,159.28,159.49,159.27,159.45,234390
2018/04/06,13:00:00,159.45,159.48,159.39,159.43,139290
2018/04/06,13:01:00,159.43,159.43,159.24,159.24,64322
2018/04/06,13:02:00,159.24,159.32,159.23,159.23,79946
2018/04/06,13:03:00,159.24,159.30,159.18,159.18,55642
2018/04/06,13:04:00,159.17,159.17,159.00,159.03,173887
2018/04/06,13:05:00,159.03,159.14,159.01,159.12,60432
2018/04/06,13:06:00,159.11,159.12,158.89,158.98,149768
2018/04/06,13:07:00,158.97,158.99,158.75,158.80,230171
2018/04/06,13:08:00,158.80,158.95,158.71,158.94,82780
2018/04/06,13:09:00,158.94,159.01,158.79,158.90,75358
2018/04/06,13:10:00,158.90,158.93,158.78,158.78,37396
2018/04/06,13:11:00,158.78,158.78,158.59,158.65,112184
2018/04/06,13:12:00,158.66,158.70,158.60,158.63,41443
2018/04/06,13:13:00,158.63,158.82,158.63,158.80,22220
2018/04/06,13:14:00,158.80,158.82,158.62,158.62,103578
2018/04/06,13:15:00,158.63,158.71,158.59,158.66,48533
2018/04/06,13:16:00,158.66,158.77,158.66,158.71,115934
2018/04/06,13:17:00,158.71,158.71,158.61,158.62,88351
2018/04/06,13:18:00,158.62,158.74,158.53,158.69,218166
2018/04/06,13:19:00,158.69,158.81,158.68,158.74,176866
2018/04/06,13:20:00,158.75,158.75,158.58,158.67,79030
2018/04/06,13:21:00,158.67,158.78,158.60,158.71,33969
2018/04/06,13:22:00,158.71,158.72,158.62,158.67,38626
2018/04/06,13:23:00,158.67,158.71,158.59,158.63,27759
2018/04/06,13:24:00,158.63,158.74,158.59,158.71,55897
2018/04/06,13:25:00,158.69,158.71,158.60,158.64,42757
2018/04/06,13:26:00,158.64,158.79,158.63,158.70,32525
2018/04/06,13:27:00,158.68,158.79,158.61,158.77,60589
2018/04/06,13:28:00,158.78,159.08,158.76,159.00,115439
2018/04/06,13:29:00,158.99,159.02,158.94,158.99,48746
2018/04/06,13:30:00,158.96,158.96,158.85,158.90,53668
2018/04/06,13:31:00,158.91,159.04,158.84,158.96,126106
2018/04/06,13:32:00,158.96,159.03,158.89,158.91,137283
2018/04/06,13:33:00,158.89,159.01,158.87,158.97,42171
2018/04/06,13:34:00,158.95,158.95,158.65,158.68,154236
2018/04/06,13:35:00,158.68,158.75,158.52,158.53,118457
2018/04/06,13:36:00,158.53,158.65,158.42,158.62,125790
2018/04/06,13:37:00,158.62,158.67,158.53,158.62,39845
2018/04/06,13:38:00,158.62,158.76,158.58,158.65,150330
2018/04/06,13:39:00,158.64,158.67,158.47,158.52,88871
2018/04/06,13:40:00,158.53,158.54,158.22,158.23,601830
2018/04/06,13:41:00,158.23,158.41,158.23,158.33,78295
2018/04/06,13:42:00,158.33,158.33,158.13,158.21,224960
2018/04/06,13:43:00,158.21,158.27,158.15,158.15,36479
2018/04/06,13:44:00,158.17,158.28,158.09,158.21,75503
2018/04/06,13:45:00,158.20,158.32,158.17,158.26,54122
2018/04/06,13:46:00,158.26,158.31,158.18,158.24,43614
2018/04/06,13:47:00,158.22,158.27,158.13,158.14,53264
2018/04/06,13:48:00,158.13,158.14,158.03,158.04,69036
2018/04/06,13:49:00,158.04,158.23,158.02,158.02,110714
2018/04/06,13:50:00,158.02,158.02,157.74,157.82,271930
2018/04/06,13:51:00,157.82,157.89,157.66,157.68,133557
2018/04/06,13:52:00,157.67,157.81,157.59,157.77,131181
2018/04/06,13:53:00,157.73,157.76,157.49,157.57,108664
2018/04/06,13:54:00,157.57,157.68,157.45,157.46,224520
2018/04/06,13:55:00,157.49,157.57,157.39,157.40,212274
2018/04/06,13:56:00,157.40,157.66,157.40,157.54,149886
2018/04/06,13:57:00,157.52,157.70,157.50,157.54,180549
2018/04/06,13:58:00,157.54,157.61,157.43,157.50,316378
2018/04/06,13:59:00,157.49,157.56,157.41,157.49,158231
2018/04/06,14:00:00,157.49,157.52,157.27,157.29,357759
2018/04/06,14:01:00,157.27,157.43,157.16,157.43,320734
2018/04/06,14:02:00,157.43,157.44,157.31,157.39,93661
2018/04/06,14:03:00,157.39,157.46,157.21,157.32,262081
2018/04/06,14:04:00,157.32,157.54,157.25,157.46,229812
2018/04/06,14:05:00,157.47,157.47,157.24,157.31,114114
2018/04/06,14:06:00,157.31,157.46,157.28,157.30,127102
2018/04/06,14:07:00,157.30,157.33,157.13,157.21,204000
2018/04/06,14:08:00,157.21,157.29,157.03,157.04,161859
2018/04/06,14:09:00,157.04,157.21,156.95,157.03,153923
2018/04/06,14:10:00,157.04,157.20,156.96,157.15,546683
2018/04/06,14:11:00,157.15,157.42,157.13,157.40,191269
2018/04/06,14:12:00,157.39,157.43,157.34,157.39,125925
2018/04/06,14:13:00,157.39,157.53,157.39,157.42,237009
2018/04/06,14:14:00,157.44,157.53,157.42,157.44,117792
2018/04/06,14:15:00,157.44,157.55,157.40,157.45,69923
2018/04/06,14:16:00,157.44,157.48,157.23,157.28,83715
2018/04/06,14:17:00,157.30,157.43,157.23,157.26,129874
2018/04/06,14:18:00,157.28,157.49,157.28,157.44,80717
2018/04/06,14:19:00,157.46,157.46,157.24,157.35,175373
2018/04/06,14:20:00,157.35,157.35,157.02,157.05,194131
2018/04/06,14:21:00,157.05,157.33,157.05,157.12,181641
2018/04/06,14:22:00,157.10,157.34,157.08,157.28,150777
2018/04/06,14:23:00,157.27,157.39,157.24,157.35,75898
2018/04/06,14:24:00,157.37,157.38,157.15,157.17,228563
2018/04/06,14:25:00,157.17,157.20,157.05,157.10,62102
2018/04/06,14:26:00,157.10,157.12,156.81,156.86,244969
2018/04/06,14:27:00,156.86,156.98,156.82,156.94,101129
2018/04/06,14:28:00,156.97,157.00,156.82,156.90,185966
2018/04/06,14:29:00,156.89,156.99,156.87,156.90,33753
2018/04/06,14:30:00,156.90,157.02,156.79,156.89,110889
2018/04/06,14:31:00,156.89,157.18,156.85,157.15,191233
2018/04/06,14:32:00,157.15,157.23,157.10,157.11,74834
2018/04/06,14:33:00,157.11,157.15,156.95,157.00,61839
2018/04/06,14:34:00,157.00,157.04,156.80,156.82,113048
2018/04/06,14:35:00,156.82,156.83,156.70,156.70,254582
2018/04/06,14:36:00,156.71,156.87,156.66,156.68,141659
2018/04/06,14:37:00,156.71,156.88,156.61,156.63,305104
2018/04/06,14:38:00,156.63,156.71,156.60,156.62,53133
2018/04/06,14:39:00,156.65,156.67,156.43,156.45,272551
2018/04/06,14:40:00,156.42,156.45,156.31,156.45,636819
2018/04/06,14:41:00,156.43,156.44,156.29,156.36,155017
2018/04/06,14:42:00,156.38,156.73,156.37,156.72,333934
2018/04/06,14:43:00,156.72,156.80,156.67,156.71,111595
2018/04/06,14:44:00,156.71,157.03,156.71,157.03,125993
2018/04/06,14:45:00,157.03,157.05,156.70,156.78,133156
2018/04/06,14:46:00,156.78,156.87,156.63,156.84,104240
2018/04/06,14:47:00,156.84,156.87,156.65,156.77,82714
2018/04/06,14:48:00,156.76,156.87,156.72,156.80,73097
2018/04/06,14:49:00,156.80,156.85,156.54,156.60,161745
2018/04/06,14:50:00,156.62,156.82,156.56,156.77,127478
2018/04/06,14:51:00,156.77,156.77,156.37,156.39,113005
2018/04/06,14:52:00,156.43,156.59,156.29,156.46,218405
2018/04/06,14:53:00,156.49,156.49,156.32,156.33,116905
2018/04/06,14:54:00,156.33,156.59,156.30,156.59,81853
2018/04/06,14:55:00,156.59,156.64,156.44,156.53,127546
2018/04/06,14:56:00,156.53,156.53,156.25,156.33,119498
2018/04/06,14:57:00,156.32,156.36,156.20,156.23,132550
2018/04/06,14:58:00,156.23,156.29,156.02,156.02,145115
2018/04/06,14:59:00,156.03,156.40,155.95,156.40,325545
2018/04/06,15:00:00,156.38,156.41,156.14,156.25,104342
2018/04/06,15:01:00,156.26,156.70,156.26,156.68,227990
2018/04/06,15:02:00,156.66,156.66,156.42,156.42,156265
2018/04/06,15:03:00,156.42,156.43,156.23,156.23,276755
2018/04/06,15:04:00,156.23,156.28,156.05,156.05,179167
2018/04/06,15:05:00,156.08,156.17,155.96,155.97,122114
2018/04/06,15:06:00,155.98,156.14,155.90,155.93,131559
2018/04/06,15:07:00,155.94,156.15,155.88,156.07,188746
2018/04/06,15:08:00,156.07,156.11,155.93,156.01,65860
2018/04/06,15:09:00,156.01,156.20,155.99,156.09,223040
2018/04/06,15:10:00,156.07,156.28,156.04,156.21,214091
2018/04/06,15:11:00,156.21,156.34,156.10,156.32,156117
2018/04/06,15:12:00,156.32,156.40,156.24,156.36,182261
2018/04/06,15:13:00,156.37,156.58,156.28,156.58,312876
2018/04/06,15:14:00,156.58,156.60,156.46,156.50,183579
2018/04/06,15:15:00,156.50,156.78,156.48,156.77,499535
2018/04/06,15:16:00,156.79,156.84,156.72,156.78,275623
2018/04/06,15:17:00,156.78,156.85,156.68,156.70,297367
2018/04/06,15:18:00,156.70,156.83,156.60,156.76,100479
2018/04/06,15:19:00,156.78,156.93,156.70,156.80,125445
2018/04/06,15:20:00,156.80,156.80,156.51,156.52,174960
2018/04/06,15:21:00,156.52,156.69,156.51,156.54,71787
2018/04/06,15:22:00,156.54,156.71,156.54,156.60,82415
2018/04/06,15:23:00,156.60,156.97,156.60,156.92,86598
2018/04/06,15:24:00,156.92,156.97,156.75,156.77,115148
2018/04/06,15:25:00,156.76,156.77,156.62,156.77,197087
2018/04/06,15:26:00,156.78,156.78,156.62,156.68,64037
2018/04/06,15:27:00,156.68,156.75,156.55,156.58,125777
2018/04/06,15:28:00,156.56,156.72,156.41,156.45,167736
2018/04/06,15:29:00,156.44,156.56,156.34,156.54,124091
2018/04/06,15:30:00,156.55,156.59,156.37,156.42,45491
2018/04/06,15:31:00,156.39,156.44,156.29,156.43,217160
2018/04/06,15:32:00,156.43,156.52,156.39,156.43,86901
2018/04/06,15:33:00,156.43,156.81,156.42,156.78,181537
2018/04/06,15:34:00,156.78,156.93,156.76,156.92,84618
2018/04/06,15:35:00,156.92,157.00,156.87,156.90,130198
2018/04/06,15:36:00,156.90,156.91,156.59,156.82,363421
2018/04/06,15:37:00,156.83,157.08,156.83,156.86,273268
2018/04/06,15:38:00,156.85,156.91,156.63,156.71,169580
2018/04/06,15:39:00,156.71,156.83,156.68,156.82,175924
2018/04/06,15:40:00,156.83,157.02,156.77,157.00,130597
2018/04/06,15:41:00,157.00,157.19,156.97,156.98,228986
2018/04/06,15:42:00,156.98,157.11,156.91,157.07,139762
2018/04/06,15:43:00,157.07,157.14,157.01,157.10,209171
2018/04/06,15:44:00,157.10,157.16,156.90,156.98,190011
2018/04/06,15:45:00,156.98,157.05,156.93,156.96,115871
2018/04/06,15:46:00,156.96,157.09,156.79,156.85,424550
2018/04/06,15:47:00,156.85,156.93,156.65,156.72,338728
2018/04/06,15:48:00,156.73,156.82,156.60,156.63,362731
2018/04/06,15:49:00,156.63,156.64,156.54,156.56,190404
2018/04/06,15:50:00,156.56,156.62,156.50,156.52,284881
2018/04/06,15:51:00,156.54,157.18,156.51,157.18,368519
2018/04/06,15:52:00,157.19,157.43,157.09,157.38,492392
2018/04/06,15:53:00,157.39,157.40,157.18,157.20,322292
2018/04/06,15:54:00,157.20,157.32,157.17,157.29,550788
2018/04/06,15:55:00,157.29,157.29,157.06,157.10,639848
2018/04/06,15:56:00,157.10,157.11,156.87,157.04,744260
2018/04/06,15:57:00,157.05,157.17,156.87,156.93,603357
2018/04/06,15:58:00,156.93,157.05,156.87,156.93,756254
2018/04/06,15:59:00,156.92,156.99,156.75,156.76,782213
2018/04/06,16:00:00,156.75,156.86,156.63,156.63,953859
2018/04/09,09:31:00,158.01,158.20,157.98,158.10,630789
2018/04/09,09:32:00,158.10,158.13,158.02,158.02,149012
2018/04/09,09:33:00,158.02,158.15,157.89,158.05,145942
2018/04/09,09:34:00,158.04,158.20,157.81,158.16,241739
2018/04/09,09:35:00,158.15,158.22,158.01,158.21,230111
2018/04/09,09:36:00,158.21,158.22,158.00,158.15,217267
2018/04/09,09:37:00,158.15,158.30,158.08,158.17,286425
2018/04/09,09:38:00,158.16,158.17,157.95,158.00,201104
2018/04/09,09:39:00,158.00,158.05,157.68,157.76,191998
2018/04/09,09:40:00,157.76,157.80,157.69,157.75,163119
2018/04/09,09:41:00,157.75,158.01,157.69,157.95,122036
2018/04/09,09:42:00,157.95,158.01,157.88,157.92,61404
2018/04/09,09:43:00,157.91,158.02,157.82,157.84,86058
2018/04/09,09:44:00,157.84,158.05,157.79,157.95,110329
2018/04/09,09:45:00,157.95,158.03,157.89,157.96,43778
2018/04/09,09:46:00,157.96,158.31,157.96,158.29,285536
2018/04/09,09:47:00,158.30,158.33,158.14,158.26,122588
2018/04/09,09:48:00,158.26,158.51,158.25,158.49,169822
2018/04/09,09:49:00,158.48,158.53,158.42,158.44,62466
2018/04/09,09:50:00,158.44,158.59,158.44,158.51,73321
2018/04/09,09:51:00,158.51,158.79,158.51,158.75,180808
2018/04/09,09:52:00,158.75,158.81,158.70,158.70,77791
2018/04/09,09:53:00,158.71,158.89,158.67,158.86,162077
2018/04/09,09:54:00,158.87,159.06,158.86,159.02,181687
2018/04/09,09:55:00,159.02,159.06,158.97,159.00,190190
2018/04/09,09:56:00,158.99,159.09,158.95,159.03,207170
2018/04/09,09:57:00,159.04,159.05,158.88,158.95,95030
2018/04/09,09:58:00,158.94,159.00,158.89,158.97,70639
2018/04/09,09:59:00,158.97,159.22,158.94,159.18,274472
2018/04/09,10:00:00,159.17,159.19,158.97,158.99,82257
2018/04/09,10:01:00,158.99,159.09,158.97,159.09,129334
2018/04/09,10:02:00,159.08,159.10,158.93,159.02,87882
2018/04/09,10:03:00,159.02,159.15,158.98,158.99,54063
2018/04/09,10:04:00,158.99,158.99,158.88,158.91,54227
2018/04/09,10:05:00,158.91,159.05,158.87,159.00,56479
2018/04/09,10:06:00,159.04,159.25,159.03,159.22,125544
2018/04/09,10:07:00,159.22,159.22,159.04,159.09,58703
2018/04/09,10:08:00,159.09,159.12,158.92,158.93,126049
2018/04/09,10:09:00,158.93,158.99,158.89,158.93,94043
2018/04/09,10:10:00,158.92,158.98,158.89,158.97,193330
2018/04/09,10:11:00,158.98,159.03,158.92,158.97,67663
2018/04/09,10:12:00,158.97,159.03,158.93,158.94,52487
2018/04/09,10:13:00,158.95,159.07,158.95,159.00,70414
2018/04/09,10:14:00,159.01,159.09,158.96,158.98,128606
2018/04/09,10:15:00,158.98,159.00,158.74,158.80,170046
2018/04/09,10:16:00,158.79,158.91,158.79,158.85,71506
2018/04/09,10:17:00,158.88,159.19,158.88,159.17,162455
2018/04/09,10:18:00,159.17,159.18,159.02,159.08,53866
2018/04/09,10:19:00,159.09,159.09,158.90,158.91,83286
2018/04/09,10:20:00,158.90,158.97,158.87,158.88,47715
2018/04/09,10:21:00,158.87,159.06,158.83,159.03,40325
2018/04/09,10:22:00,159.03,159.12,158.99,159.02,55379
2018/04/09,10:23:00,159.02,159.12,158.95,158.97,52503
2018/04/09,10:24:00,158.97,159.06,158.97,159.01,39238
2018/04/09,10:25:00,159.01,159.13,159.00,159.12,51148
2018/04/09,10:26:00,159.13,159.16,159.03,159.04,240690
2018/04/09,10:27:00,159.04,159.17,159.01,159.17,36669
2018/04/09,10:28:00,159.17,159.34,159.15,159.34,185761
2018/04/09,10:29:00,159.33,159.35,159.27,159.28,53006
2018/04/09,10:30:00,159.29,159.35,159.27,159.30,29888
2018/04/09,10:31:00,159.30,159.46,159.29,159.43,150827
2018/04/09,10:32:00,159.43,159.59,159.42,159.53,197619
2018/04/09,10:33:00,159.53,159.64,159.53,159.56,125385
2018/04/09,10:34:00,159.56,159.57,159.49,159.49,61822
2018/04/09,10:35:00,159.49,159.49,159.43,159.45,113612
2018/04/09,10:36:00,159.45,159.51,159.43,159.44,40135
2018/04/09,10:37:00,159.43,159.48,159.40,159.47,36746
2018/04/09,10:38:00,159.47,159.50,159.43,159.46,30206
2018/04/09,10:39:00,159.46,159.61,159.45,159.53,67688
2018/04/09,10:40:00,159.54,159.55,159.42,159.43,197518
2018/04/09,10:41:00,159.43,159.49,159.40,159.49,51060
2018/04/09,10:42:00,159.49,159.51,159.39,159.40,52058
2018/04/09,10:43:00,159.41,159.58,159.39,159.51,62878
2018/04/09,10:44:00,159.51,159.65,159.50,159.56,50521
2018/04/09,10:45:00,159.57,159.61,159.49,159.50,74781
2018/04/09,10:46:00,159.50,159.70,159.50,159.65,42311
2018/04/09,10:47:00,159.65,159.73,159.55,159.57,155522
2018/04/09,10:48:00,159.57,159.61,159.47,159.48,37349
2018/04/09,10:49:00,159.47,159.57,159.47,159.51,35493
2018/04/09,10:50:00,159.51,159.56,159.50,159.53,25894
2018/04/09,10:51:00,159.53,159.65,159.53,159.64,42001
2018/04/09,10:52:00,159.65,159.71,159.63,159.64,32567
2018/04/09,10:53:00,159.65,159.66,159.53,159.63,89066
2018/04/09,10:54:00,159.60,159.70,159.60,159.65,40244
2018/04/09,10:55:00,159.66,159.74,159.52,159.56,168402
2018/04/09,10:56:00,159.56,159.57,159.49,159.54,78229
2018/04/09,10:57:00,159.54,159.55,159.50,159.54,25936
2018/04/09,10:58:00,159.54,159.60,159.52,159.58,17769
2018/04/09,10:59:00,159.58,159.58,159.48,159.52,20904
2018/04/09,11:00:00,159.53,159.57,159.50,159.53,18531
2018/04/09,11:01:00,159.53,159.57,159.34,159.36,173719
2018/04/09,11:02:00,159.35,159.40,159.32,159.33,57723
2018/04/09,11:03:00,159.33,159.44,159.31,159.42,43253
2018/04/09,11:04:00,159.42,159.44,159.31,159.38,54288
2018/04/09,11:05:00,159.38,159.44,159.38,159.42,52591
2018/04/09,11:06:00,159.42,159.42,159.34,159.35,34896
2018/04/09,11:07:00,159.35,159.41,159.30,159.37,52937
2018/04/09,11:08:00,159.37,159.40,159.33,159.35,31289
2018/04/09,11:09:00,159.36,159.41,159.18,159.20,80990
2018/04/09,11:10:00,159.20,159.26,159.18,159.26,79347
2018/04/09,11:11:00,159.27,159.40,159.26,159.37,54125
2018/04/09,11:12:00,159.36,159.39,159.32,159.33,45926
2018/04/09,11:13:00,159.33,159.38,159.29,159.30,24481
2018/04/09,11:14:00,159.30,159.47,159.29,159.44,95679
2018/04/09,11:15:00,159.44,159.48,159.40,159.47,37231
2018/04/09,11:16:00,159.47,159.59,159.47,159.56,80008
2018/04/09,11:17:00,159.56,159.63,159.56,159.57,56626
2018/04/09,11:18:00,159.58,159.63,159.57,159.57,22667
2018/04/09,11:19:00,159.57,159.64,159.57,159.58,590701
2018/04/09,11:20:00,159.58,159.71,159.57,159.65,30898
2018/04/09,11:21:00,159.65,159.72,159.64,159.72,18716
2018/04/09,11:22:00,159.72,159.85,159.69,159.82,195117
2018/04/09,11:23:00,159.82,159.83,159.78,159.81,34799
2018/04/09,11:24:00,159.81,159.81,159.67,159.68,54531
2018/04/09,11:25:00,159.67,159.74,159.65,159.65,48878
2018/04/09,11:26:00,159.65,159.78,159.65,159.71,23041
2018/04/09,11:27:00,159.71,159.75,159.67,159.68,16882
2018/04/09,11:28:00,159.68,159.75,159.60,159.62,140135
2018/04/09,11:29:00,159.62,159.67,159.59,159.66,31594
2018/04/09,11:30:00,159.66,159.78,159.66,159.72,23909
2018/04/09,11:31:00,159.73,159.89,159.71,159.87,91120
2018/04/09,11:32:00,159.87,159.95,159.87,159.94,191273
2018/04/09,11:33:00,159.94,159.95,159.86,159.95,93438
2018/04/09,11:34:00,159.95,160.07,159.94,160.05,492152
2018/04/09,11:35:00,160.05,160.05,159.88,159.91,93161
2018/04/09,11:36:00,159.92,160.03,159.90,160.00,97645
2018/04/09,11:37:00,160.00,160.00,159.91,159.91,38025
2018/04/09,11:38:00,159.91,159.94,159.90,159.92,62641
2018/04/09,11:39:00,159.92,159.92,159.85,159.90,36456
2018/04/09,11:40:00,159.90,159.90,159.81,159.83,44073
2018/04/09,11:41:00,159.83,159.92,159.82,159.92,21944
2018/04/09,11:42:00,159.92,159.95,159.89,159.92,23053
2018/04/09,11:43:00,159.93,159.98,159.90,159.98,34648
2018/04/09,11:44:00,159.97,159.99,159.92,159.93,14238
2018/04/09,11:45:00,159.93,159.99,159.93,159.94,73194
2018/04/09,11:46:00,159.94,160.11,159.94,160.08,50075
2018/04/09,11:47:00,160.08,160.13,160.08,160.13,66557
2018/04/09,11:48:00,160.15,160.23,160.14,160.22,177060
2018/04/09,11:49:00,160.22,160.27,160.17,160.25,87593
2018/04/09,11:50:00,160.25,160.31,160.24,160.30,530238
2018/04/09,11:51:00,160.32,160.40,160.29,160.30,122035
2018/04/09,11:52:00,160.30,160.31,160.20,160.22,68894
2018/04/09,11:53:00,160.23,160.26,160.20,160.26,23917
2018/04/09,11:54:00,160.26,160.33,160.26,160.32,29385
2018/04/09,11:55:00,160.30,160.35,160.26,160.30,64576
2018/04/09,11:56:00,160.31,160.34,160.20,160.24,71580
2018/04/09,11:57:00,160.23,160.25,160.16,160.18,58468
2018/04/09,11:58:00,160.18,160.23,160.12,160.12,113015
2018/04/09,11:59:00,160.13,160.29,160.12,160.28,494371
2018/04/09,12:00:00,160.29,160.40,160.28,160.37,95091
2018/04/09,12:01:00,160.38,160.39,160.32,160.39,32486
2018/04/09,12:02:00,160.38,160.42,160.36,160.39,50052
2018/04/09,12:03:00,160.39,160.40,160.19,160.23,76088
2018/04/09,12:04:00,160.24,160.31,160.24,160.31,55839
2018/04/09,12:05:00,160.31,160.45,160.31,160.39,101263
2018/04/09,12:06:00,160.38,160.40,160.28,160.37,64846
2018/04/09,12:07:00,160.38,160.43,160.35,160.43,68751
2018/04/09,12:08:00,160.43,160.56,160.43,160.56,150265
2018/04/09,12:09:00,160.55,160.66,160.54,160.61,200743
2018/04/09,12:10:00,160.59,160.66,160.59,160.65,66643
2018/04/09,12:11:00,160.65,160.69,160.61,160.69,148680
2018/04/09,12:12:00,160.69,160.77,160.64,160.75,99639
2018/04/09,12:13:00,160.75,160.78,160.66,160.68,97519
2018/04/09,12:14:00,160.68,160.79,160.68,160.79,73008
2018/04/09,12:15:00,160.79,160.83,160.75,160.79,132507
2018/04/09,12:16:00,160.79,160.88,160.76,160.82,164280
2018/04/09,12:17:00,160.81,160.85,160.71,160.76,64677
2018/04/09,12:18:00,160.76,160.80,160.74,160.80,104766
2018/04/09,12:19:00,160.79,160.79,160.65,160.67,211003
2018/04/09,12:20:00,160.66,160.68,160.60,160.60,83974
2018/04/09,12:21:00,160.60,160.69,160.60,160.62,57518
2018/04/09,12:22:00,160.62,160.64,160.48,160.49,189744
2018/04/09,12:23:00,160.49,160.52,160.44,160.47,91282
2018/04/09,12:24:00,160.47,160.50,160.41,160.43,55023
2018/04/09,12:25:00,160.42,160.50,160.42,160.48,35251
2018/04/09,12:26:00,160.47,160.50,160.46,160.46,48522
2018/04/09,12:27:00,160.46,160.46,160.37,160.41,30957
2018/04/09,12:28:00,160.41,160.44,160.38,160.41,59962
2018/04/09,12:29:00,160.41,160.46,160.38,160.43,28211
2018/04/09,12:30:00,160.43,160.49,160.39,160.44,28994
2018/04/09,12:31:00,160.44,160.44,160.33,160.34,26692
2018/04/09,12:32:00,160.35,160.36,160.28,160.30,49127
2018/04/09,12:33:00,160.30,160.37,160.29,160.35,14669
2018/04/09,12:34:00,160.34,160.34,160.26,160.29,19714
2018/04/09,12:35:00,160.29,160.34,160.27,160.29,51430
2018/04/09,12:36:00,160.29,160.34,160.27,160.29,25417
2018/04/09,12:37:00,160.28,160.40,160.26,160.40,79936
2018/04/09,12:38:00,160.40,160.47,160.39,160.45,79216
2018/04/09,12:39:00,160.44,160.46,160.26,160.26,331206
2018/04/09,12:40:00,160.28,160.32,160.23,160.25,87016
2018/04/09,12:41:00,160.25,160.25,160.07,160.13,520683
2018/04/09,12:42:00,160.14,160.23,160.13,160.20,30270
2018/04/09,12:43:00,160.21,160.28,160.19,160.25,274762
2018/04/09,12:44:00,160.25,160.33,160.25,160.26,66209
2018/04/09,12:45:00,160.26,160.33,160.25,160.33,21382
2018/04/09,12:46:00,160.33,160.38,160.32,160.33,37906
2018/04/09,12:47:00,160.33,160.36,160.28,160.33,61662
2018/04/09,12:48:00,160.33,160.44,160.32,160.38,67219
2018/04/09,12:49:00,160.38,160.53,160.38,160.50,101534
2018/04/09,12:50:00,160.50,160.51,160.45,160.46,24035
2018/04/09,12:51:00,160.46,160.56,160.46,160.53,63410
2018/04/09,12:52:00,160.53,160.57,160.53,160.55,70800
2018/04/09,12:53:00,160.55,160.55,160.47,160.49,463225
2018/04/09,12:54:00,160.49,160.49,160.41,160.43,34928
2018/04/09,12:55:00,160.43,160.47,160.43,160.44,25818
2018/04/09,12:56:00,160.43,160.47,160.40,160.44,47070
2018/04/09,12:57:00,160.44,160.44,160.39,160.39,24048
2018/04/09,12:58:00,160.39,160.39,160.27,160.30,113790
2018/04/09,12:59:00,160.29,160.42,160.29,160.41,100627
2018/04/09,13:00:00,160.42,160.43,160.35,160.39,35776
2018/04/09,13:01:00,160.39,160.50,160.39,160.50,50324
2018/04/09,13:02:00,160.50,160.62,160.49,160.60,151243
2018/04/09,13:03:00,160.60,160.62,160.57,160.59,56035
2018/04/09,13:04:00,160.60,160.61,160.56,160.57,15440
2018/04/09,13:05:00,160.59,160.59,160.55,160.57,12866
2018/04/09,13:06:00,160.57,160.58,160.50,160.54,39876
2018/04/09,13:07:00,160.55,160.56,160.48,160.52,172483
2018/04/09,13:08:00,160.52,160.66,160.52,160.64,123866
2018/04/09,13:09:00,160.64,160.65,160.60,160.64,43833
2018/04/09,13:10:00,160.64,160.70,160.62,160.69,123876
2018/04/09,13:11:00,160.69,160.73,160.64,160.66,125041
2018/04/09,13:12:00,160.66,160.66,160.51,160.51,61041
2018/04/09,13:13:00,160.52,160.57,160.50,160.56,35709
2018/04/09,13:14:00,160.56,160.56,160.41,160.44,63155
2018/04/09,13:15:00,160.45,160.50,160.41,160.41,20146
2018/04/09,13:16:00,160.41,160.45,160.39,160.43,24070
2018/04/09,13:17:00,160.43,160.49,160.42,160.48,28552
2018/04/09,13:18:00,160.48,160.56,160.47,160.53,37971
2018/04/09,13:19:00,160.53,160.54,160.48,160.50,28504
2018/04/09,13:20:00,160.48,160.53,160.48,160.53,20985
2018/04/09,13:21:00,160.53,160.53,160.39,160.40,35959
2018/04/09,13:22:00,160.40,160.43,160.30,160.32,110104
2018/04/09,13:23:00,160.32,160.39,160.32,160.38,13647
2018/04/09,13:24:00,160.38,160.43,160.35,160.36,64686
2018/04/09,13:25:00,160.36,160.38,160.23,160.32,120940
2018/04/09,13:26:00,160.32,160.34,160.26,160.26,37907
2018/04/09,13:27:00,160.26,160.26,160.24,160.25,47751
2018/04/09,13:28:00,160.25,160.25,160.18,160.22,71278
2018/04/09,13:29:00,160.21,160.39,160.18,160.36,94387
2018/04/09,13:30:00,160.35,160.42,160.35,160.39,37036
2018/04/09,13:31:00,160.38,160.44,160.37,160.41,51034
2018/04/09,13:32:00,160.42,160.55,160.41,160.52,91410
2018/04/09,13:33:00,160.52,160.52,160.43,160.49,34291
2018/04/09,13:34:00,160.50,160.52,160.44,160.49,16327
2018/04/09,13:35:00,160.48,160.54,160.48,160.49,14567
2018/04/09,13:36:00,160.49,160.49,160.36,160.40,32060
2018/04/09,13:37:00,160.40,160.46,160.27,160.31,37350
2018/04/09,13:38:00,160.32,160.36,160.27,160.27,59599
2018/04/09,13:39:00,160.27,160.30,160.23,160.30,39692
2018/04/09,13:40:00,160.29,160.37,160.29,160.36,12553
2018/04/09,13:41:00,160.36,160.36,160.23,160.30,128706
2018/04/09,13:42:00,160.31,160.36,160.27,160.27,25799
2018/04/09,13:43:00,160.27,160.33,160.24,160.24,27573
2018/04/09,13:44:00,160.25,160.25,160.09,160.11,81846
2018/04/09,13:45:00,160.10,160.18,160.06,160.15,30444
2018/04/09,13:46:00,160.15,160.24,160.14,160.15,45013
2018/04/09,13:47:00,160.17,160.23,160.17,160.19,23688
2018/04/09,13:48:00,160.19,160.24,160.18,160.21,17378
2018/04/09,13:49:00,160.21,160.30,160.20,160.26,41563
2018/04/09,13:50:00,160.27,160.33,160.25,160.29,51378
2018/04/09,13:51:00,160.30,160.36,160.30,160.31,61444
2018/04/09,13:52:00,160.31,160.42,160.28,160.39,104198
2018/04/09,13:53:00,160.40,160.46,160.40,160.45,63301
2018/04/09,13:54:00,160.45,160.48,160.43,160.47,40755
2018/04/09,13:55:00,160.47,160.47,160.38,160.44,16000
2018/04/09,13:56:00,160.44,160.47,160.41,160.43,27758
2018/04/09,13:57:00,160.43,160.44,160.39,160.44,69307
2018/04/09,13:58:00,160.44,160.47,160.41,160.46,106731
2018/04/09,13:59:00,160.45,160.50,160.44,160.49,101512
2018/04/09,14:00:00,160.49,160.52,160.41,160.45,90287
2018/04/09,14:01:00,160.46,160.51,160.35,160.40,82207
2018/04/09,14:02:00,160.40,160.43,160.36,160.37,32502
2018/04/09,14:03:00,160.37,160.40,160.28,160.30,144957
2018/04/09,14:04:00,160.30,160.34,160.26,160.29,94115
2018/04/09,14:05:00,160.29,160.37,160.26,160.26,69648
2018/04/09,14:06:00,160.26,160.27,160.06,160.07,159786
2018/04/09,14:07:00,160.07,160.07,159.95,159.96,96252
2018/04/09,14:08:00,159.97,159.99,159.91,159.95,90707
2018/04/09,14:09:00,159.95,159.99,159.91,159.99,62224
2018/04/09,14:10:00,159.99,160.01,159.94,159.97,74665
2018/04/09,14:11:00,159.97,159.97,159.86,159.89,116470
2018/04/09,14:12:00,159.89,159.93,159.84,159.88,81375
2018/04/09,14:13:00,159.89,159.95,159.86,159.94,56183
2018/04/09,14:14:00,159.94,160.00,159.92,159.93,112589
2018/04/09,14:15:00,159.94,159.98,159.92,159.98,22331
2018/04/09,14:16:00,159.98,159.99,159.85,159.85,25608
2018/04/09,14:17:00,159.85,159.94,159.85,159.93,54594
2018/04/09,14:18:00,159.94,160.00,159.89,160.00,50173
2018/04/09,14:19:00,160.00,160.05,159.97,160.04,100273
2018/04/09,14:20:00,160.06,160.15,160.05,160.09,64800
2018/04/09,14:21:00,160.07,160.10,159.84,159.84,139874
2018/04/09,14:22:00,159.84,159.87,159.70,159.74,112223
2018/04/09,14:23:00,159.74,159.80,159.64,159.69,86481
2018/04/09,14:24:00,159.69,159.69,159.61,159.67,79331
2018/04/09,14:25:00,159.67,159.73,159.66,159.72,113720
2018/04/09,14:26:00,159.72,159.73,159.62,159.67,42109
2018/04/09,14:27:00,159.67,159.70,159.60,159.69,65426
2018/04/09,14:28:00,159.68,159.72,159.65,159.71,56539
2018/04/09,14:29:00,159.69,159.79,159.69,159.70,38226
2018/04/09,14:30:00,159.70,159.82,159.66,159.81,42941
2018/04/09,14:31:00,159.78,159.81,159.66,159.81,38288
2018/04/09,14:32:00,159.81,159.87,159.79,159.84,82319
2018/04/09,14:33:00,159.84,159.92,159.83,159.87,52620
2018/04/09,14:34:00,159.86,159.90,159.76,159.83,61570
2018/04/09,14:35:00,159.82,159.86,159.82,159.83,27358
2018/04/09,14:36:00,159.82,159.83,159.62,159.62,82844
2018/04/09,14:37:00,159.64,159.68,159.62,159.65,69410
2018/04/09,14:38:00,159.65,159.67,159.57,159.57,64682
2018/04/09,14:39:00,159.57,159.65,159.56,159.61,111100
2018/04/09,14:40:00,159.61,159.62,159.55,159.59,19108
2018/04/09,14:41:00,159.59,159.63,159.46,159.46,92722
2018/04/09,14:42:00,159.46,159.46,159.29,159.33,163650
2018/04/09,14:43:00,159.35,159.40,159.31,159.33,92752
2018/04/09,14:44:00,159.33,159.39,159.30,159.31,32298
2018/04/09,14:45:00,159.31,159.41,159.31,159.40,73872
2018/04/09,14:46:00,159.40,159.54,159.39,159.50,130358
2018/04/09,14:47:00,159.49,159.51,159.40,159.48,70214
2018/04/09,14:48:00,159.48,159.58,159.44,159.49,107984
2018/04/09,14:49:00,159.48,159.56,159.47,159.47,75464
2018/04/09,14:50:00,159.47,159.50,159.41,159.46,54887
2018/04/09,14:51:00,159.46,159.51,159.42,159.48,81559
2018/04/09,14:52:00,159.48,159.54,159.48,159.52,17777
2018/04/09,14:53:00,159.52,159.56,159.46,159.52,34460
2018/04/09,14:54:00,159.52,159.63,159.51,159.59,78464
2018/04/09,14:55:00,159.59,159.63,159.56,159.57,27908
2018/04/09,14:56:00,159.57,159.68,159.57,159.66,49612
2018/04/09,14:57:00,159.66,159.78,159.66,159.75,100026
2018/04/09,14:58:00,159.75,159.77,159.68,159.72,36618
2018/04/09,14:59:00,159.72,159.78,159.67,159.76,44605
2018/04/09,15:00:00,159.76,159.77,159.71,159.73,40316
2018/04/09,15:01:00,159.73,159.74,159.64,159.65,52274
2018/04/09,15:02:00,159.65,159.65,159.54,159.56,61478
2018/04/09,15:03:00,159.55,159.55,159.46,159.52,60695
2018/04/09,15:04:00,159.52,159.65,159.52,159.62,72257
2018/04/09,15:05:00,159.62,159.65,159.58,159.60,87862
2018/04/09,15:06:00,159.60,159.60,159.49,159.51,83003
2018/04/09,15:07:00,159.51,159.58,159.50,159.53,86844
2018/04/09,15:08:00,159.54,159.60,159.54,159.60,26042
2018/04/09,15:09:00,159.60,159.62,159.55,159.62,19406
2018/04/09,15:10:00,159.60,159.61,159.47,159.53,48274
2018/04/09,15:11:00,159.54,159.61,159.53,159.59,27750
2018/04/09,15:12:00,159.58,159.61,159.34,159.36,111328
2018/04/09,15:13:00,159.36,159.42,159.34,159.39,43334
2018/04/09,15:14:00,159.40,159.43,159.26,159.30,131129
2018/04/09,15:15:00,159.28,159.29,159.12,159.13,109699
2018/04/09,15:16:00,159.13,159.14,158.96,158.99,128316
2018/04/09,15:17:00,158.98,158.99,158.89,158.91,130854
2018/04/09,15:18:00,158.91,158.95,158.87,158.94,190233
2018/04/09,15:19:00,158.94,158.94,158.81,158.82,133373
2018/04/09,15:20:00,158.82,158.87,158.77,158.79,113716
2018/04/09,15:21:00,158.79,158.80,158.65,158.70,214692
2018/04/09,15:22:00,158.68,158.73,158.64,158.70,115322
2018/04/09,15:23:00,158.69,158.73,158.58,158.60,154345
2018/04/09,15:24:00,158.60,158.68,158.52,158.56,167745
2018/04/09,15:25:00,158.56,158.70,158.51,158.68,136550
2018/04/09,15:26:00,158.68,158.69,158.57,158.63,183112
2018/04/09,15:27:00,158.62,158.76,158.62,158.70,191897
2018/04/09,15:28:00,158.69,158.80,158.69,158.74,90774
2018/04/09,15:29:00,158.73,158.73,158.57,158.65,131441
2018/04/09,15:30:00,158.63,158.81,158.63,158.78,74702
2018/04/09,15:31:00,158.78,158.85,158.70,158.84,166311
2018/04/09,15:32:00,158.85,158.85,158.76,158.77,134785
2018/04/09,15:33:00,158.77,158.89,158.72,158.78,193009
2018/04/09,15:34:00,158.78,158.82,158.59,158.60,77741
2018/04/09,15:35:00,158.60,158.61,158.35,158.37,212462
2018/04/09,15:36:00,158.37,158.48,158.35,158.36,99263
2018/04/09,15:37:00,158.36,158.50,158.35,158.48,94201
2018/04/09,15:38:00,158.47,158.50,158.40,158.46,41482
2018/04/09,15:39:00,158.47,158.59,158.47,158.52,147364
2018/04/09,15:40:00,158.52,158.57,158.43,158.46,87360
2018/04/09,15:41:00,158.46,158.48,158.31,158.31,120085
2018/04/09,15:42:00,158.31,158.41,158.28,158.35,128740
2018/04/09,15:43:00,158.34,158.36,158.20,158.21,185285
2018/04/09,15:44:00,158.21,158.42,158.15,158.37,199708
2018/04/09,15:45:00,158.37,158.42,158.29,158.41,88652
2018/04/09,15:46:00,158.41,158.54,158.29,158.50,201295
2018/04/09,15:47:00,158.50,158.57,158.42,158.46,138568
2018/04/09,15:48:00,158.48,158.49,158.20,158.21,119652
2018/04/09,15:49:00,158.21,158.30,158.18,158.19,70447
2018/04/09,15:50:00,158.20,158.23,158.10,158.11,223703
2018/04/09,15:51:00,158.11,158.11,157.95,158.00,267727
2018/04/09,15:52:00,158.00,158.24,158.00,158.22,168097
2018/04/09,15:53:00,158.22,158.25,158.09,158.18,163309
2018/04/09,15:54:00,158.17,158.17,158.03,158.08,86586
2018/04/09,15:55:00,158.08,158.18,158.07,158.08,152675
2018/04/09,15:56:00,158.08,158.14,157.94,157.97,303549
2018/04/09,15:57:00,157.97,157.98,157.71,157.71,320232
2018/04/09,15:58:00,157.71,157.81,157.61,157.62,447194
2018/04/09,15:59:00,157.62,157.68,157.46,157.57,452529
2018/04/09,16:00:00,157.55,158.28,157.52,157.73,850632
2018/04/10,09:31:00,160.13,160.44,160.13,160.44,135135
2018/04/10,09:32:00,160.44,160.46,160.13,160.16,326816
2018/04/10,09:33:00,160.16,160.27,159.92,160.03,222093
2018/04/10,09:34:00,160.04,160.10,159.85,159.87,190880
2018/04/10,09:35:00,159.86,159.88,159.71,159.83,269967
2018/04/10,09:36:00,159.83,159.88,159.66,159.76,346250
2018/04/10,09:37:00,159.77,159.94,159.62,159.94,235988
2018/04/10,09:38:00,159.93,159.97,159.88,159.92,102336
2018/04/10,09:39:00,159.92,159.92,159.68,159.83,240989
2018/04/10,09:40:00,159.83,159.94,159.81,159.88,85207
2018/04/10,09:41:00,159.90,160.02,159.63,159.67,111221
2018/04/10,09:42:00,159.67,159.76,159.54,159.66,94957
2018/04/10,09:43:00,159.65,159.81,159.51,159.79,218992
2018/04/10,09:44:00,159.79,159.79,159.42,159.45,104707
2018/04/10,09:45:00,159.46,159.54,159.29,159.35,249356
2018/04/10,09:46:00,159.35,159.53,159.34,159.50,170836
2018/04/10,09:47:00,159.49,159.57,159.44,159.48,161795
2018/04/10,09:48:00,159.48,159.58,159.42,159.58,95263
2018/04/10,09:49:00,159.59,159.80,159.58,159.74,131549
2018/04/10,09:50:00,159.74,159.87,159.65,159.80,126846
2018/04/10,09:51:00,159.80,159.82,159.67,159.67,103893
2018/04/10,09:52:00,159.67,159.73,159.58,159.63,88768
2018/04/10,09:53:00,159.65,159.68,159.37,159.44,177895
2018/04/10,09:54:00,159.45,159.48,159.35,159.35,69705
2018/04/10,09:55:00,159.35,159.40,159.18,159.21,132335
2018/04/10,09:56:00,159.21,159.37,159.18,159.34,162015
2018/04/10,09:57:00,159.35,159.46,159.26,159.36,165635
2018/04/10,09:58:00,159.37,159.37,159.10,159.14,131999
2018/04/10,09:59:00,159.13,159.28,159.10,159.24,84878
2018/04/10,10:00:00,159.25,159.41,159.24,159.38,91353
2018/04/10,10:01:00,159.38,159.56,159.38,159.53,171975
2018/04/10,10:02:00,159.52,159.60,159.48,159.52,59380
2018/04/10,10:03:00,159.53,159.59,159.43,159.56,78308
2018/04/10,10:04:00,159.57,159.69,159.55,159.66,111345
2018/04/10,10:05:00,159.65,159.77,159.62,159.74,65170
2018/04/10,10:06:00,159.74,159.81,159.63,159.66,127870
2018/04/10,10:07:00,159.67,159.70,159.50,159.63,371476
2018/04/10,10:08:00,159.63,159.68,159.56,159.65,64795
2018/04/10,10:09:00,159.68,159.68,159.56,159.60,82689
2018/04/10,10:10:00,159.61,159.69,159.55,159.58,77637
2018/04/10,10:11:00,159.60,159.62,159.45,159.45,62147
2018/04/10,10:12:00,159.46,159.72,159.46,159.72,133065
2018/04/10,10:13:00,159.72,159.82,159.64,159.80,129477
2018/04/10,10:14:00,159.80,159.95,159.80,159.90,163301
2018/04/10,10:15:00,159.90,159.95,159.86,159.93,50601
2018/04/10,10:16:00,159.94,159.99,159.90,159.97,107660
2018/04/10,10:17:00,159.97,160.04,159.87,159.89,103151
2018/04/10,10:18:00,159.89,159.94,159.84,159.86,40061
2018/04/10,10:19:00,159.86,159.95,159.86,159.95,54992
2018/04/10,10:20:00,159.94,159.94,159.84,159.85,93582
2018/04/10,10:21:00,159.85,159.97,159.70,159.71,87153
2018/04/10,10:22:00,159.72,159.79,159.70,159.79,141394
2018/04/10,10:23:00,159.79,159.83,159.75,159.82,128093
2018/04/10,10:24:00,159.82,160.12,159.80,160.10,94554
2018/04/10,10:25:00,160.10,160.14,159.98,160.11,180282
2018/04/10,10:26:00,160.11,160.23,160.07,160.21,125694
2018/04/10,10:27:00,160.21,160.31,160.17,160.20,164539
2018/04/10,10:28:00,160.20,160.27,160.16,160.25,61970
2018/04/10,10:29:00,160.26,160.28,160.17,160.18,77736
2018/04/10,10:30:00,160.19,160.20,160.12,160.13,74566
2018/04/10,10:31:00,160.12,160.38,160.12,160.30,125756
2018/04/10,10:32:00,160.30,160.30,160.17,160.20,106955
2018/04/10,10:33:00,160.20,160.29,160.18,160.26,67484
2018/04/10,10:34:00,160.26,160.40,160.24,160.39,151295
2018/04/10,10:35:00,160.39,160.39,160.29,160.33,52044
2018/04/10,10:36:00,160.32,160.36,160.22,160.23,55707
2018/04/10,10:37:00,160.24,160.28,160.15,160.28,87368
2018/04/10,10:38:00,160.28,160.36,160.27,160.33,104363
2018/04/10,10:39:00,160.32,160.51,160.32,160.40,227294
2018/04/10,10:40:00,160.41,160.48,160.28,160.31,110839
2018/04/10,10:41:00,160.32,160.47,160.31,160.46,89719
2018/04/10,10:42:00,160.45,160.49,160.41,160.47,118742
2018/04/10,10:43:00,160.47,160.58,160.47,160.57,102101
2018/04/10,10:44:00,160.57,160.59,160.50,160.52,66411
2018/04/10,10:45:00,160.53,160.59,160.51,160.59,91418
2018/04/10,10:46:00,160.59,160.70,160.56,160.69,199949
2018/04/10,10:47:00,160.71,160.75,160.64,160.72,127905
2018/04/10,10:48:00,160.73,160.81,160.70,160.77,192747
2018/04/10,10:49:00,160.78,160.80,160.69,160.70,65762
2018/04/10,10:50:00,160.70,160.71,160.61,160.62,120723
2018/04/10,10:51:00,160.62,160.63,160.48,160.49,101620
2018/04/10,10:52:00,160.49,160.50,160.39,160.46,103040
2018/04/10,10:53:00,160.47,160.52,160.46,160.47,25861
2018/04/10,10:54:00,160.49,160.60,160.45,160.49,114818
2018/04/10,10:55:00,160.49,160.59,160.48,160.56,42325
2018/04/10,10:56:00,160.56,160.58,160.37,160.37,70451
2018/04/10,10:57:00,160.37,160.37,160.27,160.30,143919
2018/04/10,10:58:00,160.29,160.39,160.28,160.31,55169
2018/04/10,10:59:00,160.30,160.36,160.28,160.34,29567
2018/04/10,11:00:00,160.34,160.48,160.34,160.38,150484
2018/04/10,11:01:00,160.38,160.55,160.37,160.51,89299
2018/04/10,11:02:00,160.51,160.61,160.51,160.54,82482
2018/04/10,11:03:00,160.55,160.65,160.54,160.63,77586
2018/04/10,11:04:00,160.64,160.66,160.58,160.63,190508
2018/04/10,11:05:00,160.63,160.65,160.49,160.50,79561
2018/04/10,11:06:00,160.50,160.50,160.38,160.41,90332
2018/04/10,11:07:00,160.41,160.41,160.14,160.20,172295
2018/04/10,11:08:00,160.19,160.31,160.19,160.28,60870
2018/04/10,11:09:00,160.29,160.31,160.22,160.27,78499
2018/04/10,11:10:00,160.27,160.38,160.26,160.28,60577
2018/04/10,11:11:00,160.29,160.31,160.18,160.24,51642
2018/04/10,11:12:00,160.24,160.29,160.06,160.06,84922
2018/04/10,11:13:00,160.06,160.15,160.06,160.12,48980
2018/04/10,11:14:00,160.12,160.26,160.09,160.20,19023
2018/04/10,11:15:00,160.20,160.34,160.20,160.30,92568
2018/04/10,11:16:00,160.29,160.37,160.24,160.29,31591
2018/04/10,11:17:00,160.29,160.49,160.29,160.46,58694
2018/04/10,11:18:00,160.46,160.47,160.35,160.38,40280
2018/04/10,11:19:00,160.38,160.47,160.38,160.45,21312
2018/04/10,11:20:00,160.47,160.48,160.38,160.38,25618
2018/04/10,11:21:00,160.38,160.55,160.38,160.54,99844
2018/04/10,11:22:00,160.53,160.54,160.38,160.40,38368
2018/04/10,11:23:00,160.38,160.41,160.32,160.39,24120
2018/04/10,11:24:00,160.39,160.53,160.36,160.53,50068
2018/04/10,11:25:00,160.54,160.66,160.52,160.63,145658
2018/04/10,11:26:00,160.62,160.70,160.59,160.70,92930
2018/04/10,11:27:00,160.70,160.70,160.40,160.45,1685018
2018/04/10,11:28:00,160.46,160.47,160.35,160.37,123914
2018/04/10,11:29:00,160.38,160.42,160.27,160.31,284855
2018/04/10,11:30:00,160.31,160.40,160.23,160.33,29884
2018/04/10,11:31:00,160.33,160.46,160.30,160.45,22785
2018/04/10,11:32:00,160.45,160.52,160.39,160.49,67429
2018/04/10,11:33:00,160.49,160.53,160.47,160.51,29906
2018/04/10,11:34:00,160.50,160.64,160.49,160.61,70852
2018/04/10,11:35:00,160.60,160.60,160.54,160.56,35004
2018/04/10,11:36:00,160.56,160.66,160.56,160.61,43849
2018/04/10,11:37:00,160.61,160.64,160.54,160.61,32968
2018/04/10,11:38:00,160.61,160.69,160.61,160.62,34780
2018/04/10,11:39:00,160.61,160.67,160.57,160.60,36744
2018/04/10,11:40:00,160.62,160.75,160.62,160.72,86678
2018/04/10,11:41:00,160.71,160.87,160.71,160.80,276949
2018/04/10,11:42:00,160.81,160.83,160.77,160.80,62616
2018/04/10,11:43:00,160.80,160.84,160.73,160.76,83279
2018/04/10,11:44:00,160.76,160.77,160.62,160.63,26898
2018/04/10,11:45:00,160.64,160.64,160.27,160.30,313183
2018/04/10,11:46:00,160.30,160.33,159.79,159.88,249703
2018/04/10,11:47:00,159.88,160.03,159.80,159.94,391154
2018/04/10,11:48:00,159.94,160.03,159.89,159.94,408434
2018/04/10,11:49:00,159.94,159.97,159.83,159.93,235599
2018/04/10,11:50:00,159.95,160.05,159.95,160.01,131996
2018/04/10,11:51:00,160.00,160.02,159.83,160.02,143001
2018/04/10,11:52:00,160.02,160.04,159.84,159.95,53730
2018/04/10,11:53:00,159.97,160.08,159.95,160.02,54634
2018/04/10,11:54:00,160.02,160.11,159.95,160.10,45396
2018/04/10,11:55:00,160.10,160.36,160.08,160.26,467927
2018/04/10,11:56:00,160.24,160.45,160.20,160.37,174268
2018/04/10,11:57:00,160.36,160.41,160.31,160.34,37122
2018/04/10,11:58:00,160.35,160.38,160.27,160.29,41195
2018/04/10,11:59:00,160.29,160.43,160.29,160.34,70721
2018/04/10,12:00:00,160.33,160.36,160.28,160.35,58715
2018/04/10,12:01:00,160.33,160.42,160.27,160.27,58382
2018/04/10,12:02:00,160.27,160.40,160.27,160.36,32435
2018/04/10,12:03:00,160.36,160.41,160.20,160.23,35768
2018/04/10,12:04:00,160.21,160.30,160.12,160.15,52450
2018/04/10,12:05:00,160.16,160.27,160.09,160.27,176443
2018/04/10,12:06:00,160.27,160.35,160.23,160.31,65742
2018/04/10,12:07:00,160.32,160.32,160.16,160.18,56291
2018/04/10,12:08:00,160.18,160.24,160.07,160.22,41107
2018/04/10,12:09:00,160.22,160.25,160.15,160.19,14973
2018/04/10,12:10:00,160.19,160.39,160.18,160.31,63527
2018/04/10,12:11:00,160.31,160.40,160.31,160.38,57572
2018/04/10,12:12:00,160.36,160.36,160.11,160.14,122997
2018/04/10,12:13:00,160.16,160.26,160.16,160.21,15312
2018/04/10,12:14:00,160.19,160.32,160.19,160.27,21707
2018/04/10,12:15:00,160.24,160.26,160.09,160.12,38243
2018/04/10,12:16:00,160.12,160.15,160.01,160.01,37540
2018/04/10,12:17:00,160.02,160.06,159.94,159.99,81707
2018/04/10,12:18:00,159.96,160.04,159.92,159.95,52800
2018/04/10,12:19:00,159.95,160.05,159.93,160.00,22687
2018/04/10,12:20:00,160.03,160.05,159.95,159.95,38333
2018/04/10,12:21:00,159.95,159.96,159.80,159.81,151460
2018/04/10,12:22:00,159.82,159.90,159.80,159.89,50453
2018/04/10,12:23:00,159.89,160.03,159.89,159.98,63756
2018/04/10,12:24:00,159.99,159.99,159.83,159.84,32821
2018/04/10,12:25:00,159.84,159.97,159.79,159.81,68559
2018/04/10,12:26:00,159.81,159.81,159.47,159.47,255050
2018/04/10,12:27:00,159.46,159.50,159.14,159.30,556198
2018/04/10,12:28:00,159.30,159.40,159.07,159.38,633111
2018/04/10,12:29:00,159.38,159.48,159.32,159.39,240807
2018/04/10,12:30:00,159.39,159.52,159.39,159.49,205824
2018/04/10,12:31:00,159.48,159.62,159.40,159.57,142710
2018/04/10,12:32:00,159.57,159.67,159.54,159.65,37878
2018/04/10,12:33:00,159.65,159.87,159.64,159.81,204811
2018/04/10,12:34:00,159.81,160.04,159.76,159.95,184736
2018/04/10,12:35:00,159.95,159.95,159.83,159.84,60207
2018/04/10,12:36:00,159.84,159.95,159.84,159.91,67548
2018/04/10,12:37:00,159.91,159.97,159.83,159.83,103176
2018/04/10,12:38:00,159.83,159.92,159.77,159.79,78761
2018/04/10,12:39:00,159.79,159.97,159.79,159.92,216596
2018/04/10,12:40:00,159.92,160.04,159.90,160.00,199599
2018/04/10,12:41:00,160.00,160.04,159.79,159.93,215518
2018/04/10,12:42:00,159.93,159.98,159.84,159.93,45728
2018/04/10,12:43:00,159.93,160.01,159.92,159.98,19840
2018/04/10,12:44:00,159.98,160.00,159.84,159.89,31360
2018/04/10,12:45:00,159.90,159.95,159.86,159.93,49784
2018/04/10,12:46:00,159.92,159.97,159.73,159.75,69291
2018/04/10,12:47:00,159.75,159.85,159.75,159.79,40052
2018/04/10,12:48:00,159.79,159.79,159.70,159.73,73662
2018/04/10,12:49:00,159.74,159.97,159.74,159.96,126874
2018/04/10,12:50:00,159.96,160.17,159.96,160.10,290017
2018/04/10,12:51:00,160.10,160.15,160.06,160.07,64732
2018/04/10,12:52:00,160.06,160.12,160.04,160.04,41858
2018/04/10,12:53:00,160.04,160.06,159.94,159.96,52199
2018/04/10,12:54:00,159.95,160.00,159.94,159.96,33876
2018/04/10,12:55:00,159.97,160.00,159.82,159.96,72167
2018/04/10,12:56:00,159.97,160.14,159.96,160.14,52041
2018/04/10,12:57:00,160.14,160.16,160.01,160.02,87081
2018/04/10,12:58:00,160.03,160.07,159.94,159.99,74992
2018/04/10,12:59:00,160.01,160.03,159.97,160.02,66476
2018/04/10,13:00:00,160.02,160.03,159.92,159.95,61891
2018/04/10,13:01:00,159.95,160.03,159.76,159.80,113710
2018/04/10,13:02:00,159.79,160.05,159.74,160.02,85102
2018/04/10,13:03:00,160.02,160.11,159.96,160.05,104856
2018/04/10,13:04:00,160.04,160.09,159.97,160.02,47868
2018/04/10,13:05:00,160.03,160.14,160.03,160.06,59794
2018/04/10,13:06:00,160.05,160.05,159.88,159.92,93263
2018/04/10,13:07:00,159.92,160.00,159.92,159.95,24760
2018/04/10,13:08:00,159.95,160.13,159.95,160.12,72435
2018/04/10,13:09:00,160.12,160.14,159.97,160.03,66770
2018/04/10,13:10:00,160.03,160.13,160.01,160.04,120082
2018/04/10,13:11:00,160.03,160.14,160.01,160.14,29060
2018/04/10,13:12:00,160.12,160.28,160.05,160.25,306887
2018/04/10,13:13:00,160.24,160.34,160.23,160.29,89719
2018/04/10,13:14:00,160.30,160.30,160.25,160.29,29795
2018/04/10,13:15:00,160.30,160.31,160.23,160.27,29690
2018/04/10,13:16:00,160.27,160.30,160.19,160.22,47951
2018/04/10,13:17:00,160.21,160.23,160.17,160.20,33855
2018/04/10,13:18:00,160.20,160.27,160.14,160.20,123504
2018/04/10,13:19:00,160.19,160.24,160.10,160.16,75830
2018/04/10,13:20:00,160.16,160.19,160.08,160.08,28979
2018/04/10,13:21:00,160.08,160.10,159.99,160.05,60338
2018/04/10,13:22:00,160.07,160.16,160.05,160.15,47436
2018/04/10,13:23:00,160.15,160.24,160.15,160.16,61388
2018/04/10,13:24:00,160.16,160.30,160.16,160.21,30359
2018/04/10,13:25:00,160.22,160.29,160.19,160.21,21905
2018/04/10,13:26:00,160.20,160.24,160.18,160.23,6983
2018/04/10,13:27:00,160.23,160.23,160.16,160.19,64431
2018/04/10,13:28:00,160.19,160.25,160.14,160.25,68901
2018/04/10,13:29:00,160.25,160.32,160.25,160.31,84991
2018/04/10,13:30:00,160.31,160.36,160.30,160.33,77261
2018/04/10,13:31:00,160.34,160.34,160.17,160.17,126860
2018/04/10,13:32:00,160.17,160.23,160.12,160.22,75468
2018/04/10,13:33:00,160.22,160.55,160.21,160.50,495219
2018/04/10,13:34:00,160.50,160.58,160.46,160.55,118304
2018/04/10,13:35:00,160.55,160.62,160.54,160.59,72078
2018/04/10,13:36:00,160.59,160.64,160.48,160.53,78829
2018/04/10,13:37:00,160.54,160.59,160.52,160.59,25715
2018/04/10,13:38:00,160.60,160.63,160.57,160.61,114662
2018/04/10,13:39:00,160.61,160.66,160.54,160.60,105155
2018/04/10,13:40:00,160.60,160.64,160.54,160.60,118619
2018/04/10,13:41:00,160.61,160.61,160.38,160.49,141555
2018/04/10,13:42:00,160.49,160.49,160.35,160.40,96385
2018/04/10,13:43:00,160.41,160.44,160.39,160.41,13213
2018/04/10,13:44:00,160.41,160.53,160.41,160.53,35023
2018/04/10,13:45:00,160.52,160.52,160.35,160.35,59797
2018/04/10,13:46:00,160.34,160.37,160.15,160.20,118146
2018/04/10,13:47:00,160.19,160.22,160.09,160.14,106604
2018/04/10,13:48:00,160.14,160.25,160.06,160.24,60145
2018/04/10,13:49:00,160.24,160.32,160.20,160.30,71250
2018/04/10,13:50:00,160.30,160.35,160.30,160.31,39120
2018/04/10,13:51:00,160.31,160.37,160.31,160.35,18891
2018/04/10,13:52:00,160.34,160.50,160.28,160.46,39772
2018/04/10,13:53:00,160.46,160.53,160.43,160.47,49056
2018/04/10,13:54:00,160.47,160.52,160.42,160.52,27672
2018/04/10,13:55:00,160.51,160.55,160.50,160.53,34169
2018/04/10,13:56:00,160.53,160.57,160.49,160.54,43673
2018/04/10,13:57:00,160.55,160.67,160.55,160.67,59024
2018/04/10,13:58:00,160.65,160.75,160.65,160.73,84027
2018/04/10,13:59:00,160.73,160.73,160.67,160.70,75270
2018/04/10,14:00:00,160.69,160.72,160.63,160.71,124932
2018/04/10,14:01:00,160.75,160.78,160.60,160.60,96349
2018/04/10,14:02:00,160.60,160.66,160.54,160.55,39805
2018/04/10,14:03:00,160.55,160.64,160.54,160.60,30382
2018/04/10,14:04:00,160.59,160.69,160.57,160.66,32749
2018/04/10,14:05:00,160.66,160.72,160.64,160.66,18768
2018/04/10,14:06:00,160.66,160.70,160.63,160.63,21711
2018/04/10,14:07:00,160.62,160.77,160.62,160.76,89469
2018/04/10,14:08:00,160.76,160.87,160.74,160.86,162620
2018/04/10,14:09:00,160.87,160.92,160.83,160.86,92156
2018/04/10,14:10:00,160.87,160.89,160.82,160.89,27437
2018/04/10,14:11:00,160.90,160.98,160.90,160.98,92525
2018/04/10,14:12:00,160.97,161.08,160.97,161.08,85929
2018/04/10,14:13:00,161.08,161.10,160.98,160.98,127794
2018/04/10,14:14:00,160.98,160.99,160.88,160.90,116070
2018/04/10,14:15:00,160.90,160.91,160.82,160.83,90096
2018/04/10,14:16:00,160.85,160.88,160.82,160.86,23317
2018/04/10,14:17:00,160.86,160.96,160.80,160.92,63604
2018/04/10,14:18:00,160.92,160.92,160.81,160.83,43855
2018/04/10,14:19:00,160.84,160.89,160.76,160.85,54534
2018/04/10,14:20:00,160.85,160.87,160.71,160.74,85314
2018/04/10,14:21:00,160.74,160.83,160.73,160.80,28485
2018/04/10,14:22:00,160.80,160.80,160.70,160.73,53079
2018/04/10,14:23:00,160.73,160.81,160.70,160.79,21239
2018/04/10,14:24:00,160.77,160.80,160.73,160.78,28669
2018/04/10,14:25:00,160.78,160.81,160.74,160.76,32535
2018/04/10,14:26:00,160.76,160.83,160.67,160.82,97801
2018/04/10,14:27:00,160.81,160.85,160.78,160.82,56074
2018/04/10,14:28:00,160.82,160.82,160.70,160.70,46602
2018/04/10,14:29:00,160.70,160.78,160.69,160.71,125005
2018/04/10,14:30:00,160.71,160.72,160.50,160.55,86047
2018/04/10,14:31:00,160.56,160.65,160.56,160.65,22460
2018/04/10,14:32:00,160.66,160.78,160.63,160.77,91867
2018/04/10,14:33:00,160.77,160.80,160.74,160.74,15438
2018/04/10,14:34:00,160.75,160.82,160.74,160.78,27225
2018/04/10,14:35:00,160.78,160.82,160.75,160.80,76499
2018/04/10,14:36:00,160.78,160.83,160.66,160.69,46681
2018/04/10,14:37:00,160.69,160.69,160.39,160.41,72604
2018/04/10,14:38:00,160.41,160.45,160.33,160.42,33893
2018/04/10,14:39:00,160.43,160.43,160.25,160.34,163929
2018/04/10,14:40:00,160.35,160.51,160.33,160.46,158332
2018/04/10,14:41:00,160.47,160.48,160.11,160.24,244668
2018/04/10,14:42:00,160.24,160.44,160.19,160.21,152509
2018/04/10,14:43:00,160.21,160.35,160.18,160.25,77554
2018/04/10,14:44:00,160.25,160.43,160.25,160.37,117802
2018/04/10,14:45:00,160.42,160.48,160.36,160.45,116214
2018/04/10,14:46:00,160.45,160.72,160.36,160.66,211502
2018/04/10,14:47:00,160.66,160.68,160.56,160.58,64007
2018/04/10,14:48:00,160.58,160.61,160.47,160.55,66905
2018/04/10,14:49:00,160.55,160.65,160.53,160.55,78007
2018/04/10,14:50:00,160.58,160.60,160.38,160.44,80362
2018/04/10,14:51:00,160.44,160.51,160.41,160.42,48005
2018/04/10,14:52:00,160.46,160.58,160.39,160.57,60760
2018/04/10,14:53:00,160.57,160.68,160.54,160.65,73775
2018/04/10,14:54:00,160.67,160.73,160.57,160.58,82477
2018/04/10,14:55:00,160.60,160.86,160.60,160.76,100011
2018/04/10,14:56:00,160.75,160.82,160.70,160.76,55473
2018/04/10,14:57:00,160.78,160.85,160.73,160.85,31126
2018/04/10,14:58:00,160.84,160.96,160.82,160.93,147283
2018/04/10,14:59:00,160.95,161.01,160.90,161.00,64012
2018/04/10,15:00:00,161.00,161.06,160.94,161.06,85020
2018/04/10,15:01:00,161.04,161.13,161.02,161.08,335678
2018/04/10,15:02:00,161.05,161.15,161.05,161.09,98911
2018/04/10,15:03:00,161.09,161.12,160.98,160.99,97504
2018/04/10,15:04:00,160.99,161.09,160.94,161.02,88083
2018/04/10,15:05:00,161.03,161.03,160.78,160.84,87923
2018/04/10,15:06:00,160.84,161.06,160.84,161.05,72242
2018/04/10,15:07:00,161.05,161.13,161.01,161.08,121599
2018/04/10,15:08:00,161.10,161.19,161.08,161.18,68290
2018/04/10,15:09:00,161.19,161.30,161.14,161.24,198772
2018/04/10,15:10:00,161.23,161.42,161.22,161.40,198620
2018/04/10,15:11:00,161.41,161.52,161.38,161.41,245420
2018/04/10,15:12:00,161.41,161.44,161.31,161.37,164982
2018/04/10,15:13:00,161.37,161.54,161.37,161.53,136834
2018/04/10,15:14:00,161.53,161.54,161.32,161.40,84144
2018/04/10,15:15:00,161.40,161.51,161.39,161.45,25369
2018/04/10,15:16:00,161.45,161.50,161.41,161.45,54490
2018/04/10,15:17:00,161.47,161.47,161.29,161.37,88210
2018/04/10,15:18:00,161.36,161.49,161.33,161.49,155943
2018/04/10,15:19:00,161.48,161.64,161.43,161.58,216620
2018/04/10,15:20:00,161.58,161.70,161.55,161.66,219697
2018/04/10,15:21:00,161.66,161.73,161.58,161.65,301447
2018/04/10,15:22:00,161.64,161.65,161.57,161.61,104004
2018/04/10,15:23:00,161.61,161.62,161.46,161.48,77863
2018/04/10,15:24:00,161.47,161.48,161.23,161.25,253120
2018/04/10,15:25:00,161.25,161.34,161.22,161.23,79970
2018/04/10,15:26:00,161.23,161.26,161.11,161.25,210296
2018/04/10,15:27:00,161.23,161.24,161.11,161.11,97436
2018/04/10,15:28:00,161.12,161.23,161.03,161.19,144672
2018/04/10,15:29:00,161.20,161.37,161.09,161.34,183220
2018/04/10,15:30:00,161.34,161.48,161.27,161.43,76127
2018/04/10,15:31:00,161.41,161.42,161.22,161.30,64016
2018/04/10,15:32:00,161.30,161.41,161.17,161.23,160636
2018/04/10,15:33:00,161.23,161.33,161.14,161.16,85297
2018/04/10,15:34:00,161.16,161.19,161.04,161.16,67869
2018/04/10,15:35:00,161.18,161.19,161.07,161.09,33367
2018/04/10,15:36:00,161.10,161.26,161.09,161.19,41890
2018/04/10,15:37:00,161.17,161.22,161.11,161.14,120437
2018/04/10,15:38:00,161.13,161.21,161.06,161.06,51967
2018/04/10,15:39:00,161.06,161.15,161.05,161.08,46922
2018/04/10,15:40:00,161.07,161.28,161.06,161.28,164876
2018/04/10,15:41:00,161.27,161.33,161.22,161.26,155678
2018/04/10,15:42:00,161.26,161.40,161.25,161.39,94059
2018/04/10,15:43:00,161.40,161.40,161.22,161.23,116697
2018/04/10,15:44:00,161.23,161.34,161.22,161.27,79623
2018/04/10,15:45:00,161.27,161.34,161.19,161.21,70554
2018/04/10,15:46:00,161.21,161.35,161.18,161.27,107334
2018/04/10,15:47:00,161.27,161.28,161.13,161.26,164669
2018/04/10,15:48:00,161.26,161.32,161.23,161.24,82475
2018/04/10,15:49:00,161.24,161.41,161.24,161.32,288394
2018/04/10,15:50:00,161.32,161.37,161.20,161.27,307771
2018/04/10,15:51:00,161.28,161.45,161.27,161.44,509251
2018/04/10,15:52:00,161.43,161.44,161.30,161.36,116344
2018/04/10,15:53:00,161.36,161.39,161.27,161.29,232205
2018/04/10,15:54:00,161.29,161.29,161.21,161.21,119444
2018/04/10,15:55:00,161.21,161.21,161.13,161.15,83224
2018/04/10,15:56:00,161.15,161.17,161.11,161.14,94959
2018/04/10,15:57:00,161.14,161.15,161.00,161.05,235813
2018/04/10,15:58:00,161.04,161.04,160.96,161.00,187086
2018/04/10,15:59:00,160.99,161.09,160.99,161.00,320767
2018/04/10,16:00:00,161.00,161.30,161.00,161.21,800052
2018/04/11,09:31:00,160.20,160.46,160.14,160.46,158982
2018/04/11,09:32:00,160.47,160.71,160.47,160.69,376553
2018/04/11,09:33:00,160.69,160.88,160.65,160.69,390735
2018/04/11,09:34:00,160.69,160.89,160.64,160.70,284368
2018/04/11,09:35:00,160.70,160.74,160.57,160.61,154558
2018/04/11,09:36:00,160.60,160.71,160.43,160.49,172902
2018/04/11,09:37:00,160.49,160.69,160.42,160.69,321498
2018/04/11,09:38:00,160.69,160.83,160.66,160.77,216292
2018/04/11,09:39:00,160.78,160.83,160.61,160.64,101169
2018/04/11,09:40:00,160.64,160.72,160.59,160.63,112241
2018/04/11,09:41:00,160.63,160.65,160.40,160.41,108430
2018/04/11,09:42:00,160.42,160.42,160.26,160.38,108589
2018/04/11,09:43:00,160.36,160.68,160.32,160.59,188556
2018/04/11,09:44:00,160.61,160.64,160.39,160.41,188183
2018/04/11,09:45:00,160.42,160.57,160.42,160.57,65453
2018/04/11,09:46:00,160.57,160.57,160.34,160.41,74017
2018/04/11,09:47:00,160.41,160.45,160.25,160.36,219174
2018/04/11,09:48:00,160.36,160.60,160.32,160.59,147029
2018/04/11,09:49:00,160.58,160.66,160.42,160.43,156379
2018/04/11,09:50:00,160.43,160.46,160.32,160.41,145815
2018/04/11,09:51:00,160.41,160.57,160.36,160.50,190470
2018/04/11,09:52:00,160.50,160.62,160.43,160.48,100890
2018/04/11,09:53:00,160.48,160.50,160.40,160.42,42635
2018/04/11,09:54:00,160.41,160.52,160.35,160.51,67455
2018/04/11,09:55:00,160.51,160.57,160.45,160.47,122081
2018/04/11,09:56:00,160.50,160.75,160.49,160.67,175439
2018/04/11,09:57:00,160.67,160.70,160.51,160.56,101144
2018/04/11,09:58:00,160.56,160.66,160.49,160.65,96088
2018/04/11,09:59:00,160.65,160.88,160.64,160.86,198163
2018/04/11,10:00:00,160.86,160.94,160.77,160.89,111080
2018/04/11,10:01:00,160.88,161.00,160.84,160.84,158975
2018/04/11,10:02:00,160.84,160.87,160.77,160.83,440277
2018/04/11,10:03:00,160.84,160.84,160.65,160.67,76792
2018/04/11,10:04:00,160.67,160.71,160.61,160.63,64783
2018/04/11,10:05:00,160.62,160.85,160.59,160.66,206985
2018/04/11,10:06:00,160.66,160.66,160.47,160.53,118543
2018/04/11,10:07:00,160.54,160.59,160.42,160.47,218556
2018/04/11,10:08:00,160.47,160.57,160.30,160.56,340942
2018/04/11,10:09:00,160.55,160.68,160.54,160.61,107210
2018/04/11,10:10:00,160.60,160.61,160.45,160.52,30913
2018/04/11,10:11:00,160.54,160.64,160.49,160.49,89550
2018/04/11,10:12:00,160.49,160.56,160.48,160.51,52586
2018/04/11,10:13:00,160.51,160.69,160.47,160.62,54941
2018/04/11,10:14:00,160.62,160.64,160.51,160.54,30926
2018/04/11,10:15:00,160.54,160.72,160.54,160.67,59157
2018/04/11,10:16:00,160.65,160.67,160.56,160.64,35837
2018/04/11,10:17:00,160.65,160.81,160.59,160.78,202205
2018/04/11,10:18:00,160.78,160.83,160.62,160.66,66370
2018/04/11,10:19:00,160.66,160.84,160.66,160.81,46347
2018/04/11,10:20:00,160.81,160.85,160.75,160.81,60601
2018/04/11,10:21:00,160.81,160.88,160.78,160.83,56878
2018/04/11,10:22:00,160.83,160.84,160.76,160.76,68385
2018/04/11,10:23:00,160.75,160.87,160.75,160.83,50227
2018/04/11,10:24:00,160.83,160.98,160.82,160.94,73061
2018/04/11,10:25:00,160.94,161.06,160.92,161.04,101786
2018/04/11,10:26:00,161.04,161.12,161.03,161.08,88260
2018/04/11,10:27:00,161.09,161.28,161.09,161.27,115023
2018/04/11,10:28:00,161.28,161.31,161.18,161.26,137935
2018/04/11,10:29:00,161.26,161.34,161.26,161.31,50845
2018/04/11,10:30:00,161.31,161.40,161.31,161.33,138668
2018/04/11,10:31:00,161.33,161.42,161.31,161.41,82657
2018/04/11,10:32:00,161.40,161.52,161.40,161.45,145726
2018/04/11,10:33:00,161.45,161.46,161.32,161.37,77939
2018/04/11,10:34:00,161.36,161.42,161.34,161.38,59801
2018/04/11,10:35:00,161.38,161.44,161.34,161.35,48312
2018/04/11,10:36:00,161.35,161.39,161.28,161.28,116836
2018/04/11,10:37:00,161.29,161.40,161.27,161.38,869559
2018/04/11,10:38:00,161.38,161.40,161.28,161.28,41868
2018/04/11,10:39:00,161.29,161.40,161.29,161.40,21925
2018/04/11,10:40:00,161.39,161.48,161.35,161.46,207624
2018/04/11,10:41:00,161.46,161.46,161.38,161.38,44356
2018/04/11,10:42:00,161.39,161.48,161.37,161.44,65180
2018/04/11,10:43:00,161.44,161.47,161.33,161.34,37313
2018/04/11,10:44:00,161.34,161.49,161.34,161.48,51667
2018/04/11,10:45:00,161.48,161.54,161.45,161.51,73612
2018/04/11,10:46:00,161.53,161.53,161.34,161.35,452932
2018/04/11,10:47:00,161.35,161.37,161.19,161.22,150225
2018/04/11,10:48:00,161.22,161.26,161.18,161.24,83065
2018/04/11,10:49:00,161.24,161.27,161.10,161.18,73815
2018/04/11,10:50:00,161.16,161.21,161.14,161.19,43357
2018/04/11,10:51:00,161.19,161.19,161.09,161.10,67258
2018/04/11,10:52:00,161.10,161.22,161.04,161.05,88818
2018/04/11,10:53:00,161.05,161.07,161.00,161.05,107491
2018/04/11,10:54:00,161.06,161.11,161.04,161.07,47411
2018/04/11,10:55:00,161.08,161.08,160.89,160.92,71196
2018/04/11,10:56:00,160.93,160.97,160.89,160.92,46655
2018/04/11,10:57:00,160.92,161.10,160.92,161.07,94634
2018/04/11,10:58:00,161.08,161.14,161.03,161.06,91652
2018/04/11,10:59:00,161.06,161.15,160.99,161.00,49136
2018/04/11,11:00:00,160.99,160.99,160.72,160.75,129448
2018/04/11,11:01:00,160.75,160.78,160.68,160.74,127315
2018/04/11,11:02:00,160.74,160.75,160.42,160.53,198984
2018/04/11,11:03:00,160.55,160.60,160.48,160.59,489476
2018/04/11,11:04:00,160.59,160.71,160.55,160.71,97494
2018/04/11,11:05:00,160.71,160.71,160.55,160.57,73449
2018/04/11,11:06:00,160.57,160.62,160.52,160.56,47931
2018/04/11,11:07:00,160.56,160.68,160.39,160.67,215715
2018/04/11,11:08:00,160.67,160.76,160.67,160.73,87464
2018/04/11,11:09:00,160.73,160.79,160.68,160.69,29719
2018/04/11,11:10:00,160.71,160.74,160.63,160.66,64387
2018/04/11,11:11:00,160.66,160.76,160.66,160.72,23552
2018/04/11,11:12:00,160.71,160.71,160.50,160.63,61917
2018/04/11,11:13:00,160.63,160.79,160.60,160.79,67021
2018/04/11,11:14:00,160.79,160.89,160.79,160.85,49411
2018/04/11,11:15:00,160.85,160.89,160.82,160.86,69158
2018/04/11,11:16:00,160.84,160.91,160.81,160.84,49860
2018/04/11,11:17:00,160.84,160.89,160.81,160.82,20975
2018/04/11,11:18:00,160.82,160.85,160.78,160.79,14348
2018/04/11,11:19:00,160.79,160.79,160.65,160.72,51957
2018/04/11,11:20:00,160.72,160.78,160.70,160.74,23764
2018/04/11,11:21:00,160.75,160.80,160.56,160.61,74986
2018/04/11,11:22:00,160.62,160.87,160.62,160.84,51602
2018/04/11,11:23:00,160.83,160.85,160.78,160.80,17712
2018/04/11,11:24:00,160.79,160.81,160.72,160.81,233466
2018/04/11,11:25:00,160.81,160.92,160.76,160.88,34238
2018/04/11,11:26:00,160.89,160.94,160.87,160.89,50869
2018/04/11,11:27:00,160.90,161.05,160.89,161.04,45504
2018/04/11,11:28:00,161.04,161.06,161.00,161.05,141791
2018/04/11,11:29:00,161.04,161.06,161.01,161.03,16869
2018/04/11,11:30:00,161.04,161.08,160.96,160.99,63717
2018/04/11,11:31:00,160.98,161.01,160.95,160.96,21684
2018/04/11,11:32:00,160.96,161.00,160.93,160.94,21456
2018/04/11,11:33:00,160.94,161.01,160.90,161.00,15816
2018/04/11,11:34:00,161.00,161.05,160.94,160.97,37086
2018/04/11,11:35:00,160.97,160.97,160.91,160.95,17178
2018/04/11,11:36:00,160.95,160.96,160.81,160.85,49587
2018/04/11,11:37:00,160.85,161.00,160.85,160.99,59314
2018/04/11,11:38:00,160.99,160.99,160.93,160.94,19580
2018/04/11,11:39:00,160.92,160.97,160.91,160.91,34226
2018/04/11,11:40:00,160.91,161.08,160.89,161.07,41279
2018/04/11,11:41:00,161.07,161.22,161.06,161.18,71073
2018/04/11,11:42:00,161.17,161.33,161.17,161.29,104170
2018/04/11,11:43:00,161.29,161.34,161.23,161.28,90662
2018/04/11,11:44:00,161.28,161.28,161.21,161.24,62137
2018/04/11,11:45:00,161.24,161.27,161.21,161.23,55218
2018/04/11,11:46:00,161.23,161.28,161.20,161.28,75369
2018/04/11,11:47:00,161.28,161.34,161.24,161.31,61848
2018/04/11,11:48:00,161.30,161.40,161.27,161.37,71565
2018/04/11,11:49:00,161.37,161.46,161.36,161.44,85657
2018/04/11,11:50:00,161.44,161.44,161.39,161.39,79343
2018/04/11,11:51:00,161.39,161.43,161.38,161.41,61379
2018/04/11,11:52:00,161.41,161.47,161.35,161.41,241089
2018/04/11,11:53:00,161.40,161.48,161.39,161.44,105278
2018/04/11,11:54:00,161.44,161.63,161.43,161.63,353814
2018/04/11,11:55:00,161.64,161.64,161.57,161.62,55812
2018/04/11,11:56:00,161.61,161.61,161.51,161.54,52346
2018/04/11,11:57:00,161.55,161.55,161.42,161.45,85631
2018/04/11,11:58:00,161.45,161.45,161.40,161.43,67500
2018/04/11,11:59:00,161.43,161.43,161.32,161.35,48850
2018/04/11,12:00:00,161.35,161.39,161.28,161.38,32430
2018/04/11,12:01:00,161.38,161.45,161.35,161.45,16373
2018/04/11,12:02:00,161.44,161.57,161.41,161.56,81547
2018/04/11,12:03:00,161.56,161.61,161.56,161.59,34848
2018/04/11,12:04:00,161.58,161.91,161.56,161.85,322587
2018/04/11,12:05:00,161.83,161.84,161.76,161.80,83623
2018/04/11,12:06:00,161.79,161.80,161.71,161.74,60815
2018/04/11,12:07:00,161.74,161.76,161.59,161.65,91684
2018/04/11,12:08:00,161.65,161.75,161.61,161.75,58859
2018/04/11,12:09:00,161.76,161.80,161.71,161.77,46202
2018/04/11,12:10:00,161.77,161.77,161.66,161.67,51058
2018/04/11,12:11:00,161.66,161.89,161.62,161.89,555461
2018/04/11,12:12:00,161.90,162.00,161.89,161.98,168348
2018/04/11,12:13:00,161.98,161.98,161.82,161.82,76596
2018/04/11,12:14:00,161.83,161.88,161.77,161.80,38095
2018/04/11,12:15:00,161.80,161.85,161.76,161.78,46297
2018/04/11,12:16:00,161.78,161.79,161.68,161.71,40690
2018/04/11,12:17:00,161.71,161.80,161.69,161.79,21901
2018/04/11,12:18:00,161.80,161.85,161.75,161.77,32047
2018/04/11,12:19:00,161.77,161.79,161.56,161.58,149661
2018/04/11,12:20:00,161.59,161.61,161.52,161.59,201742
2018/04/11,12:21:00,161.59,161.74,161.57,161.72,244621
2018/04/11,12:22:00,161.72,161.73,161.54,161.59,90521
2018/04/11,12:23:00,161.59,161.67,161.59,161.62,22944
2018/04/11,12:24:00,161.62,161.72,161.57,161.70,149743
2018/04/11,12:25:00,161.72,161.76,161.68,161.75,40537
2018/04/11,12:26:00,161.75,161.75,161.60,161.62,27325
2018/04/11,12:27:00,161.63,161.71,161.62,161.69,36774
2018/04/11,12:28:00,161.69,161.70,161.48,161.55,89364
2018/04/11,12:29:00,161.55,161.58,161.52,161.52,27784
2018/04/11,12:30:00,161.52,161.57,161.52,161.57,19107
2018/04/11,12:31:00,161.56,161.63,161.54,161.55,24433
2018/04/11,12:32:00,161.56,161.57,161.50,161.53,91700
2018/04/11,12:33:00,161.53,161.64,161.53,161.57,13379
2018/04/11,12:34:00,161.58,161.61,161.56,161.56,22214
2018/04/11,12:35:00,161.56,161.57,161.41,161.43,53786
2018/04/11,12:36:00,161.44,161.47,161.31,161.31,65685
2018/04/11,12:37:00,161.32,161.39,161.32,161.37,50452
2018/04/11,12:38:00,161.36,161.36,161.28,161.31,82700
2018/04/11,12:39:00,161.30,161.39,161.30,161.31,85710
2018/04/11,12:40:00,161.31,161.31,161.19,161.23,105899
2018/04/11,12:41:00,161.23,161.33,161.23,161.33,27418
2018/04/11,12:42:00,161.33,161.36,161.32,161.35,26409
2018/04/11,12:43:00,161.34,161.35,161.28,161.30,8657
2018/04/11,12:44:00,161.30,161.40,161.26,161.38,15883
2018/04/11,12:45:00,161.38,161.40,161.33,161.37,45974
2018/04/11,12:46:00,161.38,161.39,161.19,161.20,44120
2018/04/11,12:47:00,161.20,161.25,161.02,161.06,345885
2018/04/11,12:48:00,161.07,161.21,161.03,161.13,90964
2018/04/11,12:49:00,161.12,161.19,161.12,161.15,28160
2018/04/11,12:50:00,161.14,161.18,161.06,161.18,52587
2018/04/11,12:51:00,161.17,161.19,161.12,161.17,28954
2018/04/11,12:52:00,161.16,161.18,161.08,161.08,11646
2018/04/11,12:53:00,161.08,161.08,160.92,160.96,115356
2018/04/11,12:54:00,160.97,161.04,160.94,160.96,73538
2018/04/11,12:55:00,160.96,160.99,160.89,160.98,76576
2018/04/11,12:56:00,160.98,161.06,160.96,161.04,34622
2018/04/11,12:57:00,161.05,161.12,161.01,161.12,48146
2018/04/11,12:58:00,161.12,161.13,161.04,161.07,29668
2018/04/11,12:59:00,161.08,161.12,161.04,161.06,13607
2018/04/11,13:00:00,161.06,161.06,160.93,161.01,93220
2018/04/11,13:01:00,161.00,161.16,160.98,161.14,51003
2018/04/11,13:02:00,161.12,161.16,161.09,161.16,17992
2018/04/11,13:03:00,161.16,161.34,161.16,161.19,140250
2018/04/11,13:04:00,161.21,161.22,161.08,161.09,39558
2018/04/11,13:05:00,161.10,161.27,161.10,161.26,27857
2018/04/11,13:06:00,161.26,161.27,161.12,161.17,1252312
2018/04/11,13:07:00,161.16,161.26,161.14,161.25,21012
2018/04/11,13:08:00,161.25,161.26,161.17,161.19,36644
2018/04/11,13:09:00,161.17,161.18,160.99,161.09,77548
2018/04/11,13:10:00,161.10,161.19,161.09,161.16,130814
2018/04/11,13:11:00,161.16,161.16,161.05,161.05,19411
2018/04/11,13:12:00,161.05,161.09,161.04,161.07,11380
2018/04/11,13:13:00,161.06,161.09,160.95,161.06,101749
2018/04/11,13:14:00,161.05,161.05,160.95,160.98,159011
2018/04/11,13:15:00,160.98,161.00,160.90,160.93,57100
2018/04/11,13:16:00,160.94,161.14,160.93,161.09,60685
2018/04/11,13:17:00,161.10,161.19,161.07,161.14,39092
2018/04/11,13:18:00,161.13,161.23,161.12,161.20,27859
2018/04/11,13:19:00,161.20,161.26,161.15,161.24,18408
2018/04/11,13:20:00,161.23,161.37,161.23,161.34,90594
2018/04/11,13:21:00,161.34,161.36,161.32,161.35,10599
2018/04/11,13:22:00,161.35,161.43,161.34,161.42,43870
2018/04/11,13:23:00,161.42,161.44,161.32,161.36,62874
2018/04/11,13:24:00,161.36,161.36,161.31,161.35,25974
2018/04/11,13:25:00,161.35,161.40,161.35,161.40,10755
2018/04/11,13:26:00,161.41,161.41,161.29,161.32,102330
2018/04/11,13:27:00,161.32,161.35,161.19,161.19,82464
2018/04/11,13:28:00,161.19,161.33,161.17,161.30,46773
2018/04/11,13:29:00,161.29,161.36,161.28,161.34,74110
2018/04/11,13:30:00,161.34,161.34,161.11,161.19,122573
2018/04/11,13:31:00,161.20,161.23,161.17,161.21,62688
2018/04/11,13:32:00,161.19,161.21,160.98,161.01,179406
2018/04/11,13:33:00,161.00,161.00,160.73,160.79,171995
2018/04/11,13:34:00,160.79,160.93,160.79,160.84,125714
2018/04/11,13:35:00,160.85,161.02,160.83,160.96,20315
2018/04/11,13:36:00,160.96,161.03,160.95,161.01,45305
2018/04/11,13:37:00,161.01,161.06,160.99,161.01,22586
2018/04/11,13:38:00,161.01,161.08,160.98,161.07,7510
2018/04/11,13:39:00,161.08,161.09,161.01,161.05,22700
2018/04/11,13:40:00,161.06,161.19,161.01,161.17,18406
2018/04/11,13:41:00,161.17,161.17,161.10,161.17,43335
2018/04/11,13:42:00,161.17,161.17,161.12,161.12,7741
2018/04/11,13:43:00,161.13,161.15,161.01,161.01,36279
2018/04/11,13:44:00,161.02,161.11,160.96,161.08,30438
2018/04/11,13:45:00,161.08,161.09,160.93,160.94,20992
2018/04/11,13:46:00,160.94,160.96,160.82,160.89,70370
2018/04/11,13:47:00,160.89,161.03,160.82,161.00,88507
2018/04/11,13:48:00,161.00,161.00,160.86,160.96,66099
2018/04/11,13:49:00,160.98,161.06,160.98,161.06,54940
2018/04/11,13:50:00,161.06,161.17,161.02,161.14,30431
2018/04/11,13:51:00,161.14,161.14,161.03,161.07,44516
2018/04/11,13:52:00,161.08,161.14,161.07,161.12,82252
2018/04/11,13:53:00,161.12,161.13,161.05,161.13,49125
2018/04/11,13:54:00,161.12,161.13,161.03,161.09,100739
2018/04/11,13:55:00,161.09,161.11,161.04,161.10,10067
2018/04/11,13:56:00,161.10,161.24,161.04,161.24,46465
2018/04/11,13:57:00,161.24,161.26,161.18,161.24,60469
2018/04/11,13:58:00,161.24,161.31,161.24,161.30,198222
2018/04/11,13:59:00,161.30,161.34,161.26,161.33,68062
2018/04/11,14:00:00,161.33,161.34,161.27,161.28,25798
2018/04/11,14:01:00,161.28,161.44,161.28,161.41,75248
2018/04/11,14:02:00,161.42,161.42,161.25,161.33,75608
2018/04/11,14:03:00,161.33,161.34,161.23,161.25,578478
2018/04/11,14:04:00,161.26,161.44,161.24,161.43,83338
2018/04/11,14:05:00,161.44,161.54,161.38,161.40,99484
2018/04/11,14:06:00,161.40,161.48,161.38,161.45,40638
2018/04/11,14:07:00,161.45,161.49,161.34,161.34,14570
2018/04/11,14:08:00,161.34,161.39,161.07,161.07,73408
2018/04/11,14:09:00,161.09,161.09,160.87,160.89,177875
2018/04/11,14:10:00,160.90,160.91,160.75,160.79,89084
2018/04/11,14:11:00,160.78,160.93,160.77,160.80,199589
2018/04/11,14:12:00,160.80,160.89,160.77,160.89,137345
2018/04/11,14:13:00,160.89,161.01,160.86,160.97,49946
2018/04/11,14:14:00,160.97,161.07,160.97,160.99,22274
2018/04/11,14:15:00,160.99,161.08,160.97,161.02,45029
2018/04/11,14:16:00,161.02,161.11,160.94,161.11,46783
2018/04/11,14:17:00,161.13,161.14,161.03,161.05,37124
2018/04/11,14:18:00,161.05,161.11,161.02,161.11,34060
2018/04/11,14:19:00,161.13,161.16,161.07,161.15,50674
2018/04/11,14:20:00,161.15,161.31,161.15,161.31,142198
2018/04/11,14:21:00,161.31,161.32,161.23,161.28,62519
2018/04/11,14:22:00,161.28,161.33,161.25,161.29,67175
2018/04/11,14:23:00,161.29,161.30,161.23,161.24,21275
2018/04/11,14:24:00,161.24,161.26,161.20,161.21,31762
2018/04/11,14:25:00,161.22,161.31,161.22,161.28,9122
2018/04/11,14:26:00,161.28,161.28,161.17,161.25,21684
2018/04/11,14:27:00,161.25,161.34,161.23,161.28,44637
2018/04/11,14:28:00,161.27,161.27,161.11,161.17,57125
2018/04/11,14:29:00,161.17,161.20,161.14,161.15,45784
2018/04/11,14:30:00,161.14,161.20,161.00,161.00,113113
2018/04/11,14:31:00,161.02,161.27,160.98,161.25,131105
2018/04/11,14:32:00,161.24,161.24,161.18,161.21,16881
2018/04/11,14:33:00,161.24,161.41,161.22,161.34,111244
2018/04/11,14:34:00,161.35,161.35,161.23,161.30,38913
2018/04/11,14:35:00,161.29,161.35,161.23,161.26,16741
2018/04/11,14:36:00,161.26,161.26,161.11,161.12,53270
2018/04/11,14:37:00,161.13,161.24,161.12,161.23,21238
2018/04/11,14:38:00,161.23,161.28,161.23,161.23,85744
2018/04/11,14:39:00,161.24,161.30,161.24,161.27,19324
2018/04/11,14:40:00,161.27,161.27,161.13,161.20,26008
2018/04/11,14:41:00,161.20,161.37,161.17,161.29,47123
2018/04/11,14:42:00,161.30,161.31,161.22,161.25,26786
2018/04/11,14:43:00,161.23,161.27,161.23,161.24,31061
2018/04/11,14:44:00,161.24,161.26,161.02,161.04,58897
2018/04/11,14:45:00,161.05,161.07,160.98,161.03,101801
2018/04/11,14:46:00,161.02,161.04,160.88,160.89,83908
2018/04/11,14:47:00,160.87,160.96,160.84,160.90,37625
2018/04/11,14:48:00,160.90,160.98,160.88,160.98,34356
2018/04/11,14:49:00,160.98,161.02,160.93,160.95,32290
2018/04/11,14:50:00,160.95,160.97,160.92,160.94,21548
2018/04/11,14:51:00,160.94,160.95,160.83,160.85,43346
2018/04/11,14:52:00,160.85,160.86,160.74,160.76,74619
2018/04/11,14:53:00,160.76,160.82,160.65,160.66,55490
2018/04/11,14:54:00,160.68,160.77,160.68,160.74,75692
2018/04/11,14:55:00,160.74,160.78,160.69,160.77,379595
2018/04/11,14:56:00,160.77,160.95,160.74,160.91,96471
2018/04/11,14:57:00,160.93,160.95,160.88,160.90,94570
2018/04/11,14:58:00,160.90,160.99,160.87,160.94,48259
2018/04/11,14:59:00,160.94,160.95,160.85,160.86,51827
2018/04/11,15:00:00,160.86,160.94,160.78,160.92,24901
2018/04/11,15:01:00,160.93,160.98,160.90,160.90,22746
2018/04/11,15:02:00,160.90,161.03,160.89,161.00,95594
2018/04/11,15:03:00,161.01,161.01,160.91,160.92,36021
2018/04/11,15:04:00,160.92,160.96,160.89,160.96,32167
2018/04/11,15:05:00,160.97,160.98,160.87,160.92,31072
2018/04/11,15:06:00,160.91,160.95,160.89,160.92,61246
2018/04/11,15:07:00,160.92,160.95,160.80,160.87,93384
2018/04/11,15:08:00,160.88,160.92,160.75,160.77,44694
2018/04/11,15:09:00,160.77,160.79,160.65,160.66,99710
2018/04/11,15:10:00,160.66,160.67,160.45,160.51,267682
2018/04/11,15:11:00,160.51,160.58,160.50,160.54,163114
2018/04/11,15:12:00,160.51,160.59,160.50,160.51,149807
2018/04/11,15:13:00,160.50,160.57,160.43,160.51,160654
2018/04/11,15:14:00,160.51,160.51,160.40,160.45,86519
2018/04/11,15:15:00,160.45,160.54,160.43,160.49,57655
2018/04/11,15:16:00,160.50,160.51,160.33,160.35,103796
2018/04/11,15:17:00,160.35,160.38,160.24,160.29,837121
2018/04/11,15:18:00,160.30,160.38,160.24,160.35,441991
2018/04/11,15:19:00,160.35,160.37,160.29,160.33,147606
2018/04/11,15:20:00,160.33,160.50,160.33,160.45,122316
2018/04/11,15:21:00,160.45,160.45,160.32,160.37,39169
2018/04/11,15:22:00,160.36,160.38,160.30,160.34,116032
2018/04/11,15:23:00,160.33,160.38,160.24,160.24,73177
2018/04/11,15:24:00,160.24,160.28,160.13,160.27,114270
2018/04/11,15:25:00,160.27,160.30,160.21,160.29,67485
2018/04/11,15:26:00,160.29,160.36,160.29,160.33,66900
2018/04/11,15:27:00,160.33,160.42,160.31,160.35,65598
2018/04/11,15:28:00,160.35,160.40,160.32,160.36,57628
2018/04/11,15:29:00,160.36,160.37,160.26,160.29,86306
2018/04/11,15:30:00,160.29,160.31,160.16,160.29,99129
2018/04/11,15:31:00,160.29,160.44,160.28,160.39,46884
2018/04/11,15:32:00,160.39,160.46,160.38,160.39,69720
2018/04/11,15:33:00,160.38,160.46,160.38,160.46,20629
2018/04/11,15:34:00,160.47,160.64,160.46,160.64,97346
2018/04/11,15:35:00,160.64,160.65,160.58,160.59,33120
2018/04/11,15:36:00,160.59,160.59,160.52,160.55,23075
2018/04/11,15:37:00,160.55,160.61,160.50,160.54,16806
2018/04/11,15:38:00,160.54,160.60,160.53,160.58,13372
2018/04/11,15:39:00,160.58,160.62,160.56,160.58,203206
2018/04/11,15:40:00,160.57,160.59,160.54,160.55,70917
2018/04/11,15:41:00,160.68,160.73,160.60,160.61,85062
2018/04/11,15:42:00,160.60,160.63,160.55,160.63,45801
2018/04/11,15:43:00,160.63,160.66,160.59,160.60,68982
2018/04/11,15:44:00,160.60,160.63,160.54,160.54,42164
2018/04/11,15:45:00,160.54,160.64,160.51,160.63,54623
2018/04/11,15:46:00,160.62,160.64,160.52,160.59,83243
2018/04/11,15:47:00,160.59,160.63,160.54,160.61,73895
2018/04/11,15:48:00,160.61,160.63,160.55,160.59,38246
2018/04/11,15:49:00,160.60,160.61,160.47,160.47,146785
2018/04/11,15:50:00,160.47,160.50,160.35,160.36,276877
2018/04/11,15:51:00,160.36,160.36,160.23,160.32,184637
2018/04/11,15:52:00,160.32,160.33,160.25,160.25,233755
2018/04/11,15:53:00,160.25,160.30,160.20,160.23,175194
2018/04/11,15:54:00,160.24,160.30,160.18,160.28,93427
2018/04/11,15:55:00,160.27,160.29,160.22,160.27,103918
2018/04/11,15:56:00,160.26,160.26,160.17,160.18,191032
2018/04/11,15:57:00,160.18,160.22,160.14,160.16,245947
2018/04/11,15:58:00,160.17,160.23,160.11,160.11,243215
2018/04/11,15:59:00,160.12,160.27,160.10,160.24,448526
2018/04/11,16:00:00,160.23,160.49,160.23,160.28,859521
2018/04/12,09:31:00,161.30,161.44,161.25,161.31,124057
2018/04/12,09:32:00,161.31,161.33,161.16,161.26,97234
2018/04/12,09:33:00,161.24,161.34,161.19,161.24,133224
2018/04/12,09:34:00,161.23,161.48,161.23,161.45,313954
2018/04/12,09:35:00,161.45,161.63,161.37,161.40,216119
2018/04/12,09:36:00,161.40,161.62,161.40,161.57,134451
2018/04/12,09:37:00,161.57,161.67,161.41,161.43,129952
2018/04/12,09:38:00,161.43,161.57,161.41,161.52,108141
2018/04/12,09:39:00,161.52,161.57,161.46,161.48,103244
2018/04/12,09:40:00,161.47,161.54,161.33,161.44,67633
2018/04/12,09:41:00,161.44,161.47,161.34,161.37,73029
2018/04/12,09:42:00,161.39,161.59,161.36,161.59,48488
2018/04/12,09:43:00,161.59,161.85,161.59,161.80,329734
2018/04/12,09:44:00,161.80,161.93,161.77,161.89,313029
2018/04/12,09:45:00,161.89,161.98,161.87,161.98,159202
2018/04/12,09:46:00,161.99,162.11,161.98,162.08,240140
2018/04/12,09:47:00,162.08,162.16,162.06,162.10,370296
2018/04/12,09:48:00,162.10,162.10,162.00,162.04,98236
2018/04/12,09:49:00,162.04,162.08,161.97,161.97,59953
2018/04/12,09:50:00,161.98,161.99,161.92,161.92,77975
2018/04/12,09:51:00,161.92,162.09,161.87,162.00,116294
2018/04/12,09:52:00,161.99,162.01,161.93,161.97,74177
2018/04/12,09:53:00,161.97,161.98,161.88,161.89,145797
2018/04/12,09:54:00,161.89,162.00,161.89,161.96,87955
2018/04/12,09:55:00,161.94,162.00,161.93,161.95,305747
2018/04/12,09:56:00,161.96,162.02,161.83,161.87,145569
2018/04/12,09:57:00,161.88,162.09,161.87,162.09,64050
2018/04/12,09:58:00,162.09,162.24,162.08,162.19,350596
2018/04/12,09:59:00,162.19,162.26,162.16,162.17,82578
2018/04/12,10:00:00,162.17,162.31,162.17,162.31,83785
2018/04/12,10:01:00,162.31,162.43,162.23,162.42,181675
2018/04/12,10:02:00,162.42,162.43,162.32,162.37,171422
2018/04/12,10:03:00,162.37,162.40,162.25,162.33,141318
2018/04/12,10:04:00,162.32,162.33,162.26,162.29,62145
2018/04/12,10:05:00,162.29,162.30,162.14,162.22,131015
2018/04/12,10:06:00,162.22,162.30,162.18,162.20,49981
2018/04/12,10:07:00,162.20,162.32,162.20,162.29,53154
2018/04/12,10:08:00,162.29,162.33,162.24,162.32,39328
2018/04/12,10:09:00,162.33,162.34,162.23,162.28,43833
2018/04/12,10:10:00,162.28,162.34,162.28,162.32,41167
2018/04/12,10:11:00,162.32,162.54,162.31,162.36,354498
2018/04/12,10:12:00,162.36,162.43,162.21,162.21,112828
2018/04/12,10:13:00,162.21,162.32,162.21,162.27,58092
2018/04/12,10:14:00,162.27,162.36,162.27,162.34,42674
2018/04/12,10:15:00,162.35,162.35,162.28,162.35,53916
2018/04/12,10:16:00,162.37,162.55,162.34,162.51,125779
2018/04/12,10:17:00,162.52,162.52,162.42,162.51,62844
2018/04/12,10:18:00,162.51,162.51,162.43,162.45,48268
2018/04/12,10:19:00,162.45,162.53,162.43,162.49,29509
2018/04/12,10:20:00,162.50,162.57,162.49,162.55,63858
2018/04/12,10:21:00,162.56,162.66,162.56,162.62,201820
2018/04/12,10:22:00,162.62,162.64,162.53,162.57,87526
2018/04/12,10:23:00,162.60,162.70,162.60,162.66,97176
2018/04/12,10:24:00,162.66,162.67,162.59,162.64,68016
2018/04/12,10:25:00,162.64,162.71,162.60,162.66,76795
2018/04/12,10:26:00,162.66,162.66,162.49,162.53,123890
2018/04/12,10:27:00,162.52,162.60,162.51,162.55,101941
2018/04/12,10:28:00,162.55,162.58,162.46,162.50,212948
2018/04/12,10:29:00,162.49,162.51,162.40,162.44,100181
2018/04/12,10:30:00,162.45,162.50,162.41,162.49,53306
2018/04/12,10:31:00,162.49,162.52,162.41,162.41,70342
2018/04/12,10:32:00,162.41,162.42,162.31,162.35,102459
2018/04/12,10:33:00,162.37,162.38,162.28,162.33,60540
2018/04/12,10:34:00,162.35,162.46,162.31,162.31,90303
2018/04/12,10:35:00,162.32,162.37,162.30,162.36,39350
2018/04/12,10:36:00,162.37,162.46,162.35,162.45,47843
2018/04/12,10:37:00,162.45,162.45,162.39,162.43,31787
2018/04/12,10:38:00,162.45,162.45,162.32,162.34,42346
2018/04/12,10:39:00,162.34,162.40,162.30,162.33,67137
2018/04/12,10:40:00,162.34,162.36,162.29,162.33,46390
2018/04/12,10:41:00,162.33,162.44,162.20,162.22,184402
2018/04/12,10:42:00,162.22,162.29,162.21,162.28,63232
2018/04/12,10:43:00,162.27,162.31,162.20,162.30,52078
2018/04/12,10:44:00,162.30,162.40,162.29,162.37,21051
2018/04/12,10:45:00,162.37,162.48,162.37,162.46,88714
2018/04/12,10:46:00,162.45,162.45,162.33,162.35,44170
2018/04/12,10:47:00,162.35,162.35,162.06,162.12,126677
2018/04/12,10:48:00,162.12,162.15,162.01,162.13,82191
2018/04/12,10:49:00,162.13,162.19,162.05,162.17,162879
2018/04/12,10:50:00,162.18,162.28,162.15,162.25,144379
2018/04/12,10:51:00,162.27,162.30,162.19,162.30,31643
2018/04/12,10:52:00,162.31,162.31,162.24,162.30,43018
2018/04/12,10:53:00,162.31,162.35,162.29,162.34,37201
2018/04/12,10:54:00,162.34,162.34,162.28,162.33,11855
2018/04/12,10:55:00,162.33,162.37,162.24,162.27,17211
2018/04/12,10:56:00,162.28,162.34,162.15,162.18,43368
2018/04/12,10:57:00,162.19,162.20,162.07,162.10,74638
2018/04/12,10:58:00,162.10,162.20,162.10,162.14,17116
2018/04/12,10:59:00,162.13,162.18,162.07,162.17,31341
2018/04/12,11:00:00,162.17,162.20,162.10,162.16,49557
2018/04/12,11:01:00,162.16,162.26,162.09,162.26,30478
2018/04/12,11:02:00,162.26,162.30,162.18,162.18,18752
2018/04/12,11:03:00,162.18,162.22,162.14,162.17,28141
2018/04/12,11:04:00,162.17,162.29,162.17,162.27,26110
2018/04/12,11:05:00,162.26,162.29,162.22,162.24,26605
2018/04/12,11:06:00,162.24,162.26,162.20,162.21,25131
2018/04/12,11:07:00,162.21,162.25,162.04,162.09,44348
2018/04/12,11:08:00,162.09,162.19,162.05,162.19,25455
2018/04/12,11:09:00,162.20,162.24,162.19,162.20,51552
2018/04/12,11:10:00,162.19,162.36,162.19,162.35,48286
2018/04/12,11:11:00,162.36,162.41,162.33,162.39,50439
2018/04/12,11:12:00,162.37,162.41,162.34,162.40,44148
2018/04/12,11:13:00,162.38,162.42,162.34,162.38,45830
2018/04/12,11:14:00,162.36,162.37,162.30,162.37,79169
2018/04/12,11:15:00,162.37,162.38,162.29,162.33,15561
2018/04/12,11:16:00,162.33,162.40,162.28,162.40,18055
2018/04/12,11:17:00,162.40,162.47,162.36,162.45,49005
2018/04/12,11:18:00,162.45,162.51,162.44,162.46,63764
2018/04/12,11:19:00,162.46,162.50,162.44,162.48,35545
2018/04/12,11:20:00,162.48,162.49,162.42,162.48,10393
2018/04/12,11:21:00,162.48,162.51,162.47,162.50,42481
2018/04/12,11:22:00,162.49,162.51,162.45,162.46,23588
2018/04/12,11:23:00,162.45,162.46,162.38,162.42,71426
2018/04/12,11:24:00,162.43,162.55,162.42,162.52,35285
2018/04/12,11:25:00,162.51,162.55,162.48,162.55,49478
2018/04/12,11:26:00,162.54,162.56,162.52,162.53,17439
2018/04/12,11:27:00,162.53,162.54,162.44,162.44,28088
2018/04/12,11:28:00,162.44,162.47,162.35,162.39,24652
2018/04/12,11:29:00,162.39,162.45,162.38,162.41,16786
2018/04/12,11:30:00,162.41,162.48,162.36,162.37,31383
2018/04/12,11:31:00,162.38,162.47,162.33,162.45,12910
2018/04/12,11:32:00,162.45,162.52,162.45,162.51,65842
2018/04/12,11:33:00,162.51,162.51,162.43,162.50,25692
2018/04/12,11:34:00,162.50,162.52,162.46,162.48,28574
2018/04/12,11:35:00,162.48,162.48,162.36,162.38,67718
2018/04/12,11:36:00,162.39,162.41,162.28,162.30,59491
2018/04/12,11:37:00,162.30,162.31,162.23,162.24,40981
2018/04/12,11:38:00,162.24,162.33,162.23,162.33,80832
2018/04/12,11:39:00,162.33,162.36,162.30,162.30,28306
2018/04/12,11:40:00,162.32,162.36,162.31,162.34,18273
2018/04/12,11:41:00,162.33,162.33,162.26,162.32,14742
2018/04/12,11:42:00,162.32,162.36,162.31,162.35,14601
2018/04/12,11:43:00,162.35,162.42,162.34,162.39,17720
2018/04/12,11:44:00,162.39,162.43,162.37,162.41,10819
2018/04/12,11:45:00,162.41,162.42,162.36,162.41,29769
2018/04/12,11:46:00,162.41,162.44,162.28,162.33,49004
2018/04/12,11:47:00,162.33,162.36,162.10,162.15,79190
2018/04/12,11:48:00,162.14,162.16,162.12,162.14,25052
2018/04/12,11:49:00,162.14,162.18,162.11,162.17,47273
2018/04/12,11:50:00,162.16,162.16,162.06,162.11,32333
2018/04/12,11:51:00,162.11,162.14,162.02,162.05,25982
2018/04/12,11:52:00,162.05,162.09,162.04,162.06,25998
2018/04/12,11:53:00,162.06,162.08,161.81,161.84,125789
2018/04/12,11:54:00,161.84,161.95,161.83,161.94,37989
2018/04/12,11:55:00,161.94,161.98,161.93,161.94,42682
2018/04/12,11:56:00,161.91,161.94,161.88,161.91,32194
2018/04/12,11:57:00,161.90,162.00,161.84,161.99,112743
2018/04/12,11:58:00,161.99,162.05,161.99,162.04,41113
2018/04/12,11:59:00,162.03,162.07,162.03,162.07,15205
2018/04/12,12:00:00,162.07,162.16,162.03,162.14,35931
2018/04/12,12:01:00,162.14,162.22,162.13,162.21,54406
2018/04/12,12:02:00,162.21,162.21,162.14,162.20,21473
2018/04/12,12:03:00,162.20,162.22,162.13,162.22,40738
2018/04/12,12:04:00,162.20,162.20,162.09,162.10,22759
2018/04/12,12:05:00,162.10,162.14,162.06,162.08,17738
2018/04/12,12:06:00,162.08,162.14,162.08,162.12,8311
2018/04/12,12:07:00,162.12,162.14,162.06,162.06,27013
2018/04/12,12:08:00,162.05,162.11,162.03,162.08,16258
2018/04/12,12:09:00,162.07,162.08,162.01,162.08,31824
2018/04/12,12:10:00,162.08,162.16,162.08,162.13,21000
2018/04/12,12:11:00,162.13,162.15,162.10,162.12,14091
2018/04/12,12:12:00,162.12,162.12,162.06,162.12,17473
2018/04/12,12:13:00,162.12,162.16,162.09,162.13,39678
2018/04/12,12:14:00,162.13,162.19,162.09,162.10,13414
2018/04/12,12:15:00,162.10,162.15,162.10,162.10,10479
2018/04/12,12:16:00,162.10,162.19,162.10,162.17,26198
2018/04/12,12:17:00,162.17,162.17,162.06,162.08,25032
2018/04/12,12:18:00,162.09,162.09,161.93,162.01,54299
2018/04/12,12:19:00,162.02,162.12,162.02,162.12,49943
2018/04/12,12:20:00,162.12,162.29,162.12,162.24,85274
2018/04/12,12:21:00,162.25,162.27,162.21,162.23,19863
2018/04/12,12:22:00,162.25,162.27,162.23,162.24,31562
2018/04/12,12:23:00,162.25,162.28,162.20,162.20,9002
2018/04/12,12:24:00,162.20,162.26,162.20,162.26,25490
2018/04/12,12:25:00,162.26,162.34,162.23,162.23,60992
2018/04/12,12:26:00,162.23,162.29,162.20,162.27,9670
2018/04/12,12:27:00,162.27,162.29,162.26,162.29,7527
2018/04/12,12:28:00,162.29,162.31,162.27,162.31,16338
2018/04/12,12:29:00,162.31,162.33,162.28,162.30,15163
2018/04/12,12:30:00,162.29,162.30,162.23,162.29,23313
2018/04/12,12:31:00,162.30,162.32,162.26,162.29,16892
2018/04/12,12:32:00,162.29,162.31,162.27,162.28,23242
2018/04/12,12:33:00,162.29,162.36,162.28,162.35,24183
2018/04/12,12:34:00,162.34,162.35,162.31,162.32,7653
2018/04/12,12:35:00,162.33,162.36,162.29,162.32,14682
2018/04/12,12:36:00,162.32,162.36,162.30,162.32,9101
2018/04/12,12:37:00,162.32,162.36,162.30,162.36,11057
2018/04/12,12:38:00,162.36,162.37,162.30,162.32,18355
2018/04/12,12:39:00,162.33,162.34,162.29,162.29,25339
2018/04/12,12:40:00,162.29,162.29,162.21,162.24,36624
2018/04/12,12:41:00,162.24,162.28,162.24,162.26,7684
2018/04/12,12:42:00,162.26,162.29,162.25,162.26,13769
2018/04/12,12:43:00,162.26,162.30,162.24,162.30,12012
2018/04/12,12:44:00,162.30,162.30,162.27,162.30,31527
2018/04/12,12:45:00,162.30,162.33,162.28,162.33,32385
2018/04/12,12:46:00,162.33,162.48,162.33,162.41,67698
2018/04/12,12:47:00,162.42,162.48,162.37,162.47,53535
2018/04/12,12:48:00,162.46,162.51,162.44,162.49,39647
2018/04/12,12:49:00,162.49,162.50,162.43,162.48,42018
2018/04/12,12:50:00,162.48,162.50,162.45,162.46,30184
2018/04/12,12:51:00,162.45,162.51,162.43,162.49,29067
2018/04/12,12:52:00,162.49,162.50,162.42,162.42,24853
2018/04/12,12:53:00,162.44,162.58,162.44,162.56,108895
2018/04/12,12:54:00,162.56,162.58,162.43,162.44,110803
2018/04/12,12:55:00,162.45,162.46,162.38,162.41,47606
2018/04/12,12:56:00,162.42,162.46,162.41,162.42,29485
2018/04/12,12:57:00,162.44,162.49,162.44,162.46,20114
2018/04/12,12:58:00,162.46,162.46,162.41,162.42,8806
2018/04/12,12:59:00,162.42,162.47,162.42,162.47,61176
2018/04/12,13:00:00,162.47,162.54,162.47,162.52,53760
2018/04/12,13:01:00,162.53,162.56,162.47,162.54,69752
2018/04/12,13:02:00,162.53,162.56,162.52,162.56,45257
2018/04/12,13:03:00,162.55,162.57,162.52,162.55,38263
2018/04/12,13:04:00,162.55,162.57,162.53,162.56,48067
2018/04/12,13:05:00,162.56,162.63,162.56,162.62,65294
2018/04/12,13:06:00,162.62,162.62,162.57,162.59,59100
2018/04/12,13:07:00,162.60,162.62,162.56,162.57,35787
2018/04/12,13:08:00,162.57,162.62,162.57,162.59,40650
2018/04/12,13:09:00,162.59,162.62,162.57,162.60,49539
2018/04/12,13:10:00,162.60,162.61,162.20,162.33,410808
2018/04/12,13:11:00,162.31,162.39,162.25,162.31,58431
2018/04/12,13:12:00,162.30,162.31,162.19,162.29,71297
2018/04/12,13:13:00,162.29,162.35,162.26,162.33,36971
2018/04/12,13:14:00,162.34,162.40,162.28,162.40,85147
2018/04/12,13:15:00,162.40,162.41,162.27,162.30,94342
2018/04/12,13:16:00,162.30,162.34,162.06,162.10,209587
2018/04/12,13:17:00,162.08,162.11,161.93,162.00,184468
2018/04/12,13:18:00,162.00,162.16,162.00,162.14,67399
2018/04/12,13:19:00,162.15,162.16,162.10,162.13,50071
2018/04/12,13:20:00,162.13,162.15,162.06,162.10,37856
2018/04/12,13:21:00,162.10,162.18,162.04,162.05,62294
2018/04/12,13:22:00,162.04,162.15,162.04,162.15,39658
2018/04/12,13:23:00,162.15,162.16,161.92,161.98,96867
2018/04/12,13:24:00,161.98,162.02,161.92,161.92,43770
2018/04/12,13:25:00,161.93,162.09,161.93,162.06,125565
2018/04/12,13:26:00,162.05,162.08,161.93,161.98,113239
2018/04/12,13:27:00,161.98,162.02,161.88,161.89,166690
2018/04/12,13:28:00,161.89,161.89,161.57,161.63,323895
2018/04/12,13:29:00,161.63,161.67,161.52,161.56,137168
2018/04/12,13:30:00,161.57,161.63,161.56,161.58,48576
2018/04/12,13:31:00,161.58,161.58,161.45,161.51,159130
2018/04/12,13:32:00,161.50,161.69,161.49,161.68,127779
2018/04/12,13:33:00,161.68,161.71,161.57,161.69,58800
2018/04/12,13:34:00,161.69,161.76,161.66,161.74,73341
2018/04/12,13:35:00,161.74,161.75,161.62,161.70,40662
2018/04/12,13:36:00,161.70,161.81,161.67,161.80,117584
2018/04/12,13:37:00,161.79,161.89,161.78,161.89,66467
2018/04/12,13:38:00,161.89,161.89,161.81,161.85,33784
2018/04/12,13:39:00,161.83,161.96,161.80,161.93,63194
2018/04/12,13:40:00,161.92,161.95,161.88,161.91,28795
2018/04/12,13:41:00,161.91,161.94,161.86,161.90,21248
2018/04/12,13:42:00,161.89,161.89,161.81,161.83,38783
2018/04/12,13:43:00,161.83,161.93,161.83,161.92,29088
2018/04/12,13:44:00,161.91,162.05,161.91,162.02,48444
2018/04/12,13:45:00,162.02,162.05,161.97,161.98,188762
2018/04/12,13:46:00,161.97,162.02,161.94,161.99,25053
2018/04/12,13:47:00,161.99,161.99,161.76,161.85,48191
2018/04/12,13:48:00,161.86,161.93,161.86,161.90,12863
2018/04/12,13:49:00,161.90,161.94,161.85,161.85,14145
2018/04/12,13:50:00,161.84,161.87,161.79,161.81,29083
2018/04/12,13:51:00,161.81,161.89,161.81,161.82,31837
2018/04/12,13:52:00,161.82,162.03,161.82,161.98,46287
2018/04/12,13:53:00,161.97,161.97,161.88,161.91,21746
2018/04/12,13:54:00,161.91,161.94,161.87,161.91,8400
2018/04/12,13:55:00,161.93,161.97,161.91,161.95,25294
2018/04/12,13:56:00,161.95,161.98,161.92,161.94,14990
2018/04/12,13:57:00,161.95,161.96,161.81,161.84,57309
2018/04/12,13:58:00,161.84,161.84,161.68,161.71,113684
2018/04/12,13:59:00,161.71,161.80,161.71,161.72,53546
2018/04/12,14:00:00,161.72,161.75,161.63,161.74,189052
2018/04/12,14:01:00,161.74,161.82,161.66,161.82,151301
2018/04/12,14:02:00,161.82,161.82,161.73,161.74,58463
2018/04/12,14:03:00,161.75,161.81,161.74,161.78,11389
2018/04/12,14:04:00,161.79,161.86,161.78,161.83,42618
2018/04/12,14:05:00,161.83,161.90,161.82,161.88,38018
2018/04/12,14:06:00,161.88,161.88,161.79,161.82,49688
2018/04/12,14:07:00,161.82,161.84,161.78,161.78,94009
2018/04/12,14:08:00,161.77,161.86,161.76,161.86,57825
2018/04/12,14:09:00,161.86,161.95,161.86,161.95,109321
2018/04/12,14:10:00,161.95,161.97,161.81,161.91,37383
2018/04/12,14:11:00,161.90,162.00,161.90,161.99,33971
2018/04/12,14:12:00,162.00,162.04,161.93,161.98,113735
2018/04/12,14:13:00,161.98,162.03,161.93,162.03,104994
2018/04/12,14:14:00,162.03,162.08,161.99,162.07,39627
2018/04/12,14:15:00,162.07,162.09,162.02,162.08,34799
2018/04/12,14:16:00,162.08,162.19,162.08,162.13,105226
2018/04/12,14:17:00,162.13,162.14,162.10,162.13,18484
2018/04/12,14:18:00,162.12,162.18,162.11,162.17,33602
2018/04/12,14:19:00,162.17,162.22,162.17,162.22,61463
2018/04/12,14:20:00,162.20,162.25,162.14,162.25,156737
2018/04/12,14:21:00,162.24,162.31,162.24,162.29,58643
2018/04/12,14:22:00,162.29,162.35,162.26,162.31,91579
2018/04/12,14:23:00,162.31,162.37,162.27,162.36,100626
2018/04/12,14:24:00,162.36,162.40,162.31,162.33,40875
2018/04/12,14:25:00,162.33,162.37,162.33,162.35,28149
2018/04/12,14:26:00,162.36,162.38,162.28,162.30,46427
2018/04/12,14:27:00,162.30,162.37,162.29,162.35,62405
2018/04/12,14:28:00,162.35,162.35,162.27,162.29,60289
2018/04/12,14:29:00,162.29,162.31,162.23,162.25,62901
2018/04/12,14:30:00,162.25,162.27,162.24,162.25,13876
2018/04/12,14:31:00,162.25,162.36,162.24,162.33,26305
2018/04/12,14:32:00,162.33,162.33,162.14,162.17,100017
2018/04/12,14:33:00,162.16,162.20,162.14,162.18,48865
2018/04/12,14:34:00,162.19,162.25,162.16,162.25,36396
2018/04/12,14:35:00,162.24,162.27,162.22,162.24,12470
2018/04/12,14:36:00,162.24,162.29,162.19,162.20,29002
2018/04/12,14:37:00,162.20,162.25,162.16,162.18,11877
2018/04/12,14:38:00,162.17,162.18,162.09,162.09,100357
2018/04/12,14:39:00,162.10,162.18,162.10,162.16,22392
2018/04/12,14:40:00,162.16,162.24,162.16,162.22,32062
2018/04/12,14:41:00,162.23,162.26,162.20,162.21,73004
2018/04/12,14:42:00,162.22,162.26,162.20,162.20,61562
2018/04/12,14:43:00,162.20,162.26,162.20,162.26,32893
2018/04/12,14:44:00,162.26,162.26,162.18,162.21,13435
2018/04/12,14:45:00,162.21,162.24,162.20,162.23,26122
2018/04/12,14:46:00,162.23,162.24,162.13,162.14,14982
2018/04/12,14:47:00,162.14,162.19,162.11,162.17,15890
2018/04/12,14:48:00,162.17,162.18,161.96,161.97,198501
2018/04/12,14:49:00,161.97,162.04,161.97,162.04,40891
2018/04/12,14:50:00,162.05,162.10,162.04,162.08,59606
2018/04/12,14:51:00,162.08,162.20,162.08,162.18,55698
2018/04/12,14:52:00,162.18,162.24,162.15,162.23,15354
2018/04/12,14:53:00,162.23,162.24,162.17,162.20,39446
2018/04/12,14:54:00,162.20,162.21,162.12,162.13,34938
2018/04/12,14:55:00,162.14,162.21,162.14,162.19,11890
2018/04/12,14:56:00,162.19,162.21,162.15,162.18,16539
2018/04/12,14:57:00,162.17,162.22,162.14,162.20,38678
2018/04/12,14:58:00,162.20,162.31,162.20,162.30,46315
2018/04/12,14:59:00,162.29,162.34,162.28,162.32,52157
2018/04/12,15:00:00,162.33,162.38,162.33,162.34,65988
2018/04/12,15:01:00,162.35,162.42,162.32,162.40,53564
2018/04/12,15:02:00,162.40,162.45,162.40,162.45,34457
2018/04/12,15:03:00,162.45,162.48,162.43,162.44,72647
2018/04/12,15:04:00,162.44,162.44,162.39,162.40,49174
2018/04/12,15:05:00,162.40,162.43,162.37,162.39,34799
2018/04/12,15:06:00,162.39,162.40,162.36,162.37,24603
2018/04/12,15:07:00,162.37,162.37,162.29,162.31,34060
2018/04/12,15:08:00,162.31,162.31,162.24,162.25,67893
2018/04/12,15:09:00,162.25,162.28,162.20,162.24,115196
2018/04/12,15:10:00,162.25,162.28,162.19,162.19,45165
2018/04/12,15:11:00,162.19,162.31,162.19,162.31,39599
2018/04/12,15:12:00,162.32,162.35,162.28,162.33,20037
2018/04/12,15:13:00,162.34,162.34,162.30,162.33,23402
2018/04/12,15:14:00,162.33,162.37,162.33,162.36,39707
2018/04/12,15:15:00,162.36,162.47,162.36,162.47,56958
2018/04/12,15:16:00,162.47,162.49,162.44,162.44,36802
2018/04/12,15:17:00,162.45,162.45,162.35,162.35,29681
2018/04/12,15:18:00,162.35,162.42,162.35,162.37,31664
2018/04/12,15:19:00,162.37,162.45,162.35,162.45,14431
2018/04/12,15:20:00,162.45,162.51,162.45,162.49,99662
2018/04/12,15:21:00,162.49,162.56,162.42,162.56,105514
2018/04/12,15:22:00,162.54,162.66,162.54,162.60,203937
2018/04/12,15:23:00,162.62,162.64,162.55,162.58,118565
2018/04/12,15:24:00,162.58,162.60,162.51,162.59,92712
2018/04/12,15:25:00,162.59,162.61,162.52,162.52,48085
2018/04/12,15:26:00,162.52,162.62,162.51,162.61,135370
2018/04/12,15:27:00,162.60,162.67,162.55,162.66,221856
2018/04/12,15:28:00,162.66,162.66,162.61,162.62,92400
2018/04/12,15:29:00,162.63,162.66,162.57,162.62,66832
2018/04/12,15:30:00,162.63,162.64,162.60,162.62,59251
2018/04/12,15:31:00,162.62,162.69,162.58,162.63,532338
2018/04/12,15:32:00,162.63,162.65,162.55,162.55,71229
2018/04/12,15:33:00,162.55,162.63,162.48,162.51,63034
2018/04/12,15:34:00,162.51,162.56,162.51,162.55,33887
2018/04/12,15:35:00,162.55,162.56,162.46,162.50,52395
2018/04/12,15:36:00,162.50,162.56,162.50,162.55,40975
2018/04/12,15:37:00,162.55,162.59,162.54,162.56,59365
2018/04/12,15:38:00,162.56,162.59,162.55,162.59,41425
2018/04/12,15:39:00,162.59,162.68,162.58,162.67,97966
2018/04/12,15:40:00,162.67,162.77,162.67,162.74,201226
2018/04/12,15:41:00,162.74,162.75,162.68,162.68,141260
2018/04/12,15:42:00,162.69,162.70,162.61,162.62,70617
2018/04/12,15:43:00,162.62,162.66,162.61,162.62,59706
2018/04/12,15:44:00,162.62,162.65,162.58,162.60,102428
2018/04/12,15:45:00,162.60,162.60,162.49,162.50,93811
2018/04/12,15:46:00,162.51,162.52,162.32,162.35,384605
2018/04/12,15:47:00,162.35,162.38,162.26,162.26,72611
2018/04/12,15:48:00,162.26,162.27,162.10,162.17,175962
2018/04/12,15:49:00,162.19,162.25,162.14,162.23,184198
2018/04/12,15:50:00,162.22,162.29,162.20,162.29,155077
2018/04/12,15:51:00,162.29,162.37,162.25,162.28,143918
2018/04/12,15:52:00,162.28,162.30,162.15,162.19,78753
2018/04/12,15:53:00,162.18,162.25,162.17,162.25,113810
2018/04/12,15:54:00,162.24,162.26,162.17,162.17,68116
2018/04/12,15:55:00,162.17,162.21,162.16,162.21,49623
2018/04/12,15:56:00,162.21,162.25,162.14,162.23,240358
2018/04/12,15:57:00,162.24,162.30,162.21,162.25,275796
2018/04/12,15:58:00,162.25,162.25,162.09,162.18,187594
2018/04/12,15:59:00,162.18,162.22,162.11,162.16,206144
2018/04/12,16:00:00,162.16,162.26,162.08,162.21,658841
2018/04/13,09:31:00,163.01,163.11,162.97,163.10,104430
2018/04/13,09:32:00,163.10,163.14,162.99,163.12,80790
2018/04/13,09:33:00,163.12,163.23,163.10,163.11,136609
2018/04/13,09:34:00,163.09,163.18,163.01,163.05,248238
2018/04/13,09:35:00,163.04,163.06,162.96,163.02,171480
2018/04/13,09:36:00,163.03,163.10,162.93,163.00,226674
2018/04/13,09:37:00,162.98,163.00,162.90,162.95,114020
2018/04/13,09:38:00,162.96,162.97,162.81,162.83,312478
2018/04/13,09:39:00,162.83,162.93,162.79,162.89,143299
2018/04/13,09:40:00,162.89,162.91,162.82,162.90,148652
2018/04/13,09:41:00,162.90,163.15,162.90,163.14,158109
2018/04/13,09:42:00,163.14,163.19,163.07,163.11,85027
2018/04/13,09:43:00,163.10,163.26,163.09,163.22,263842
2018/04/13,09:44:00,163.22,163.22,163.03,163.04,125829
2018/04/13,09:45:00,163.04,163.14,162.97,163.00,85599
2018/04/13,09:46:00,163.00,163.13,163.00,163.07,36294
2018/04/13,09:47:00,163.06,163.15,163.03,163.04,56516
2018/04/13,09:48:00,163.06,163.09,162.91,162.92,183237
2018/04/13,09:49:00,162.93,162.95,162.77,162.81,109282
2018/04/13,09:50:00,162.81,162.91,162.81,162.85,50170
2018/04/13,09:51:00,162.85,162.96,162.71,162.76,89801
2018/04/13,09:52:00,162.75,162.82,162.73,162.75,37361
2018/04/13,09:53:00,162.74,162.75,162.63,162.68,72946
2018/04/13,09:54:00,162.68,162.72,162.64,162.69,43988
2018/04/13,09:55:00,162.69,162.71,162.57,162.58,31659
2018/04/13,09:56:00,162.58,162.60,162.52,162.53,35081
2018/04/13,09:57:00,162.54,162.54,162.38,162.40,109449
2018/04/13,09:58:00,162.41,162.47,162.37,162.37,112347
2018/04/13,09:59:00,162.37,162.51,162.34,162.48,112372
2018/04/13,10:00:00,162.48,162.48,162.40,162.45,58664
2018/04/13,10:01:00,162.44,162.49,162.29,162.43,146131
2018/04/13,10:02:00,162.44,162.57,162.42,162.43,174493
2018/04/13,10:03:00,162.43,162.43,162.28,162.36,74739
2018/04/13,10:04:00,162.36,162.48,162.34,162.39,56058
2018/04/13,10:05:00,162.39,162.48,162.17,162.20,170638
2018/04/13,10:06:00,162.19,162.31,162.19,162.23,42202
2018/04/13,10:07:00,162.24,162.33,162.17,162.33,89343
2018/04/13,10:08:00,162.33,162.37,162.28,162.32,60690
2018/04/13,10:09:00,162.32,162.32,161.97,161.98,158053
2018/04/13,10:10:00,161.99,162.04,161.89,161.89,99023
2018/04/13,10:11:00,161.89,161.98,161.82,161.89,156521
2018/04/13,10:12:00,161.90,161.90,161.79,161.81,61984
2018/04/13,10:13:00,161.82,161.90,161.73,161.89,189312
2018/04/13,10:14:00,161.89,161.98,161.78,161.98,108643
2018/04/13,10:15:00,161.98,162.03,161.95,162.01,102518
2018/04/13,10:16:00,162.01,162.20,161.99,162.19,284687
2018/04/13,10:17:00,162.19,162.19,162.11,162.15,70430
2018/04/13,10:18:00,162.15,162.18,162.07,162.14,64062
2018/04/13,10:19:00,162.15,162.23,162.09,162.23,76827
2018/04/13,10:20:00,162.22,162.23,162.10,162.18,87888
2018/04/13,10:21:00,162.17,162.17,161.97,161.99,133729
2018/04/13,10:22:00,161.98,162.19,161.92,162.16,122780
2018/04/13,10:23:00,162.17,162.18,161.95,161.98,273064
2018/04/13,10:24:00,161.97,162.08,161.95,162.03,114771
2018/04/13,10:25:00,162.04,162.07,161.88,161.89,128157
2018/04/13,10:26:00,161.92,161.94,161.78,161.82,88733
2018/04/13,10:27:00,161.82,161.83,161.59,161.64,136272
2018/04/13,10:28:00,161.66,161.66,161.43,161.47,294867
2018/04/13,10:29:00,161.47,161.56,161.35,161.38,171134
2018/04/13,10:30:00,161.36,161.54,161.36,161.49,121936
2018/04/13,10:31:00,161.50,161.58,161.47,161.49,58251
2018/04/13,10:32:00,161.49,161.50,161.22,161.41,230471
2018/04/13,10:33:00,161.40,161.53,161.39,161.50,101004
2018/04/13,10:34:00,161.50,161.73,161.50,161.68,183409
2018/04/13,10:35:00,161.69,161.74,161.57,161.74,63697
2018/04/13,10:36:00,161.74,161.76,161.55,161.64,212203
2018/04/13,10:37:00,161.64,161.72,161.61,161.70,57344
2018/04/13,10:38:00,161.70,161.74,161.49,161.56,305427
2018/04/13,10:39:00,161.56,161.72,161.54,161.65,52799
2018/04/13,10:40:00,161.65,161.66,161.42,161.52,99478
2018/04/13,10:41:00,161.52,161.69,161.51,161.68,125983
2018/04/13,10:42:00,161.67,161.77,161.61,161.61,84322
2018/04/13,10:43:00,161.61,161.80,161.59,161.78,73935
2018/04/13,10:44:00,161.78,161.87,161.69,161.81,61265
2018/04/13,10:45:00,161.79,161.79,161.68,161.69,31512
2018/04/13,10:46:00,161.68,161.79,161.62,161.67,55947
2018/04/13,10:47:00,161.67,161.77,161.56,161.76,95680
2018/04/13,10:48:00,161.76,161.83,161.73,161.83,42295
2018/04/13,10:49:00,161.82,161.98,161.82,161.94,189729
2018/04/13,10:50:00,161.94,162.00,161.91,161.94,65307
2018/04/13,10:51:00,161.95,162.00,161.91,161.92,34949
2018/04/13,10:52:00,161.91,162.06,161.91,162.05,36725
2018/04/13,10:53:00,162.05,162.05,161.89,161.93,92717
2018/04/13,10:54:00,161.94,161.96,161.81,161.82,75066
2018/04/13,10:55:00,161.82,161.89,161.79,161.87,66392
2018/04/13,10:56:00,161.88,161.95,161.72,161.76,65115
2018/04/13,10:57:00,161.76,161.84,161.74,161.84,34478
2018/04/13,10:58:00,161.84,161.86,161.76,161.78,43199
2018/04/13,10:59:00,161.79,161.80,161.66,161.72,50842
2018/04/13,11:00:00,161.72,161.78,161.54,161.54,141496
2018/04/13,11:01:00,161.54,161.55,161.36,161.39,563564
2018/04/13,11:02:00,161.39,161.39,161.13,161.16,324356
2018/04/13,11:03:00,161.16,161.31,161.14,161.28,117113
2018/04/13,11:04:00,161.30,161.32,161.20,161.21,70340
2018/04/13,11:05:00,161.22,161.34,161.15,161.28,74850
2018/04/13,11:06:00,161.28,161.34,161.20,161.26,129817
2018/04/13,11:07:00,161.23,161.44,161.23,161.43,82484
2018/04/13,11:08:00,161.43,161.48,161.39,161.45,78809
2018/04/13,11:09:00,161.45,161.58,161.43,161.54,109868
2018/04/13,11:10:00,161.57,161.58,161.51,161.57,26073
2018/04/13,11:11:00,161.58,161.68,161.51,161.68,81376
2018/04/13,11:12:00,161.67,161.68,161.56,161.57,53740
2018/04/13,11:13:00,161.57,161.67,161.57,161.62,21572
2018/04/13,11:14:00,161.62,161.62,161.54,161.54,46997
2018/04/13,11:15:00,161.54,161.61,161.54,161.56,35213
2018/04/13,11:16:00,161.56,161.72,161.55,161.69,80694
2018/04/13,11:17:00,161.69,161.79,161.68,161.68,52688
2018/04/13,11:18:00,161.68,161.79,161.68,161.69,25490
2018/04/13,11:19:00,161.70,161.70,161.60,161.61,28603
2018/04/13,11:20:00,161.60,161.66,161.50,161.53,36988
2018/04/13,11:21:00,161.53,161.69,161.53,161.68,40660
2018/04/13,11:22:00,161.68,161.71,161.52,161.54,28141
2018/04/13,11:23:00,161.55,161.65,161.53,161.62,25000
2018/04/13,11:24:00,161.63,161.79,161.62,161.79,40169
2018/04/13,11:25:00,161.79,161.92,161.79,161.90,102590
2018/04/13,11:26:00,161.90,161.94,161.86,161.93,56882
2018/04/13,11:27:00,161.93,161.95,161.88,161.90,69279
2018/04/13,11:28:00,161.90,161.90,161.82,161.85,60158
2018/04/13,11:29:00,161.85,161.89,161.77,161.87,31495
2018/04/13,11:30:00,161.86,161.90,161.84,161.87,20129
2018/04/13,11:31:00,161.87,161.90,161.81,161.86,20373
2018/04/13,11:32:00,161.87,161.97,161.84,161.96,52646
2018/04/13,11:33:00,161.96,162.01,161.94,161.99,131165
2018/04/13,11:34:00,161.98,161.99,161.90,161.92,74631
2018/04/13,11:35:00,161.92,161.93,161.83,161.85,38737
2018/04/13,11:36:00,161.85,161.94,161.83,161.87,24723
2018/04/13,11:37:00,161.87,162.04,161.87,162.00,222341
2018/04/13,11:38:00,161.99,161.99,161.74,161.75,77452
2018/04/13,11:39:00,161.75,161.76,161.62,161.62,235015
2018/04/13,11:40:00,161.64,161.73,161.62,161.68,37730
2018/04/13,11:41:00,161.67,161.73,161.54,161.54,41584
2018/04/13,11:42:00,161.55,161.60,161.55,161.57,43436
2018/04/13,11:43:00,161.57,161.66,161.57,161.65,22792
2018/04/13,11:44:00,161.65,161.70,161.60,161.64,10264
2018/04/13,11:45:00,161.65,161.82,161.65,161.81,22277
2018/04/13,11:46:00,161.81,161.85,161.79,161.83,30446
2018/04/13,11:47:00,161.82,161.87,161.80,161.84,17355
2018/04/13,11:48:00,161.83,161.89,161.81,161.86,18207
2018/04/13,11:49:00,161.85,161.87,161.72,161.72,22283
2018/04/13,11:50:00,161.72,161.75,161.70,161.71,19839
2018/04/13,11:51:00,161.71,161.73,161.54,161.58,36239
2018/04/13,11:52:00,161.58,161.66,161.58,161.65,13725
2018/04/13,11:53:00,161.64,161.72,161.64,161.70,16423
2018/04/13,11:54:00,161.69,161.69,161.63,161.64,10582
2018/04/13,11:55:00,161.64,161.65,161.42,161.48,331790
2018/04/13,11:56:00,161.49,161.68,161.49,161.67,357429
2018/04/13,11:57:00,161.66,161.81,161.65,161.79,36308
2018/04/13,11:58:00,161.79,161.85,161.75,161.85,71387
2018/04/13,11:59:00,161.86,161.89,161.84,161.84,72892
2018/04/13,12:00:00,161.84,161.90,161.84,161.88,53428
2018/04/13,12:01:00,161.88,161.98,161.83,161.98,37812
2018/04/13,12:02:00,161.98,162.09,161.95,162.04,56817
2018/04/13,12:03:00,162.03,162.06,162.00,162.00,40083
2018/04/13,12:04:00,161.99,162.00,161.94,161.96,43885
2018/04/13,12:05:00,161.96,162.01,161.96,161.99,18295
2018/04/13,12:06:00,161.99,162.04,161.98,161.99,40780
2018/04/13,12:07:00,161.99,162.06,161.84,161.85,87595
2018/04/13,12:08:00,161.85,161.87,161.71,161.75,83120
2018/04/13,12:09:00,161.73,161.78,161.60,161.63,235893
2018/04/13,12:10:00,161.66,161.72,161.65,161.69,70879
2018/04/13,12:11:00,161.69,161.80,161.69,161.73,41011
2018/04/13,12:12:00,161.73,161.73,161.55,161.63,59999
2018/04/13,12:13:00,161.64,161.74,161.64,161.74,42342
2018/04/13,12:14:00,161.76,161.83,161.70,161.80,508654
2018/04/13,12:15:00,161.79,161.80,161.74,161.78,37052
2018/04/13,12:16:00,161.78,161.88,161.77,161.83,37064
2018/04/13,12:17:00,161.83,161.84,161.77,161.81,45038
2018/04/13,12:18:00,161.81,161.85,161.76,161.82,52255
2018/04/13,12:19:00,161.81,161.81,161.78,161.80,18071
2018/04/13,12:20:00,161.79,161.83,161.76,161.79,37108
2018/04/13,12:21:00,161.78,161.84,161.78,161.82,44346
2018/04/13,12:22:00,161.82,161.93,161.82,161.93,26165
2018/04/13,12:23:00,161.93,161.97,161.91,161.96,44585
2018/04/13,12:24:00,161.96,161.98,161.88,161.90,24052
2018/04/13,12:25:00,161.90,161.93,161.88,161.90,17637
2018/04/13,12:26:00,161.90,161.94,161.88,161.92,50370
2018/04/13,12:27:00,161.91,161.91,161.76,161.78,41252
2018/04/13,12:28:00,161.78,161.80,161.71,161.79,37993
2018/04/13,12:29:00,161.79,161.91,161.79,161.89,30863
2018/04/13,12:30:00,161.89,162.07,161.89,162.02,98960
2018/04/13,12:31:00,162.01,162.02,161.87,161.92,45867
2018/04/13,12:32:00,161.92,161.93,161.83,161.85,61452
2018/04/13,12:33:00,161.87,161.95,161.87,161.89,9930
2018/04/13,12:34:00,161.90,162.00,161.89,161.97,28304
2018/04/13,12:35:00,161.96,161.97,161.84,161.88,61859
2018/04/13,12:36:00,161.88,161.91,161.83,161.89,60051
2018/04/13,12:37:00,161.89,161.96,161.85,161.85,33969
2018/04/13,12:38:00,161.85,161.90,161.72,161.80,223013
2018/04/13,12:39:00,161.79,161.85,161.76,161.81,47994
2018/04/13,12:40:00,161.80,161.83,161.77,161.77,68296
2018/04/13,12:41:00,161.77,161.92,161.77,161.86,33277
2018/04/13,12:42:00,161.86,161.87,161.80,161.84,25847
2018/04/13,12:43:00,161.83,161.85,161.72,161.78,69918
2018/04/13,12:44:00,161.78,161.81,161.74,161.79,45154
2018/04/13,12:45:00,161.79,161.82,161.72,161.76,34674
2018/04/13,12:46:00,161.76,161.77,161.69,161.72,31090
2018/04/13,12:47:00,161.71,161.73,161.67,161.68,37468
2018/04/13,12:48:00,161.69,161.69,161.61,161.64,29694
2018/04/13,12:49:00,161.64,161.75,161.63,161.72,40815
2018/04/13,12:50:00,161.68,161.76,161.65,161.76,15199
2018/04/13,12:51:00,161.76,161.88,161.76,161.84,19687
2018/04/13,12:52:00,161.84,161.95,161.83,161.95,17482
2018/04/13,12:53:00,161.93,161.94,161.82,161.89,25137
2018/04/13,12:54:00,161.89,161.93,161.81,161.86,102563
2018/04/13,12:55:00,161.87,161.88,161.80,161.80,16381
2018/04/13,12:56:00,161.80,161.90,161.80,161.83,22298
2018/04/13,12:57:00,161.82,161.88,161.81,161.86,21962
2018/04/13,12:58:00,161.86,161.94,161.82,161.94,38821
2018/04/13,12:59:00,161.94,161.96,161.91,161.93,13440
2018/04/13,13:00:00,161.94,161.98,161.92,161.94,13699
2018/04/13,13:01:00,161.94,161.97,161.91,161.92,26476
2018/04/13,13:02:00,161.94,162.02,161.94,161.97,28215
2018/04/13,13:03:00,161.97,161.97,161.89,161.92,11970
2018/04/13,13:04:00,161.92,161.93,161.89,161.89,12285
2018/04/13,13:05:00,161.90,161.99,161.90,161.97,25128
2018/04/13,13:06:00,161.96,162.01,161.93,161.94,49517
2018/04/13,13:07:00,161.94,161.99,161.94,161.95,14303
2018/04/13,13:08:00,161.96,162.00,161.95,161.99,19750
2018/04/13,13:09:00,161.99,162.10,161.99,162.06,120692
2018/04/13,13:10:00,162.05,162.05,161.95,161.98,53227
2018/04/13,13:11:00,161.98,162.00,161.97,161.98,15896
2018/04/13,13:12:00,161.97,161.99,161.96,161.98,13415
2018/04/13,13:13:00,161.98,162.01,161.96,162.01,17187
2018/04/13,13:14:00,162.01,162.01,161.96,161.96,15043
2018/04/13,13:15:00,161.96,162.00,161.88,161.96,53159
2018/04/13,13:16:00,161.96,162.10,161.96,162.05,73975
2018/04/13,13:17:00,162.05,162.05,162.01,162.04,35709
2018/04/13,13:18:00,162.04,162.09,162.01,162.03,32197
2018/04/13,13:19:00,162.04,162.10,162.03,162.07,41220
2018/04/13,13:20:00,162.07,162.09,162.00,162.01,26833
2018/04/13,13:21:00,162.02,162.07,162.01,162.07,14466
2018/04/13,13:22:00,162.06,162.17,162.04,162.17,106354
2018/04/13,13:23:00,162.17,162.22,162.12,162.18,107548
2018/04/13,13:24:00,162.18,162.20,162.14,162.16,42090
2018/04/13,13:25:00,162.17,162.29,162.17,162.29,115085
2018/04/13,13:26:00,162.29,162.33,162.25,162.33,77540
2018/04/13,13:27:00,162.33,162.36,162.32,162.35,48253
2018/04/13,13:28:00,162.35,162.37,162.32,162.35,94836
2018/04/13,13:29:00,162.35,162.36,162.29,162.30,31670
2018/04/13,13:30:00,162.30,162.30,162.25,162.27,20751
2018/04/13,13:31:00,162.27,162.31,162.23,162.25,30745
2018/04/13,13:32:00,162.25,162.28,162.20,162.20,62723
2018/04/13,13:33:00,162.18,162.27,162.17,162.25,50638
2018/04/13,13:34:00,162.24,162.25,162.05,162.17,263628
2018/04/13,13:35:00,162.16,162.30,162.15,162.17,233985
2018/04/13,13:36:00,162.16,162.17,162.00,162.06,202393
2018/04/13,13:37:00,162.06,162.12,162.03,162.12,78580
2018/04/13,13:38:00,162.12,162.19,162.07,162.12,85038
2018/04/13,13:39:00,162.12,162.13,162.08,162.08,92853
2018/04/13,13:40:00,162.08,162.13,162.08,162.11,18480
2018/04/13,13:41:00,162.11,162.24,162.11,162.19,97873
2018/04/13,13:42:00,162.19,162.28,162.18,162.23,29734
2018/04/13,13:43:00,162.23,162.26,162.19,162.22,12622
2018/04/13,13:44:00,162.22,162.23,162.19,162.21,18967
2018/04/13,13:45:00,162.21,162.22,162.14,162.20,58078
2018/04/13,13:46:00,162.19,162.25,162.12,162.13,75526
2018/04/13,13:47:00,162.13,162.18,162.11,162.15,59291
2018/04/13,13:48:00,162.15,162.23,162.14,162.19,48108
2018/04/13,13:49:00,162.18,162.21,162.15,162.16,52270
2018/04/13,13:50:00,162.16,162.23,162.14,162.19,63144
2018/04/13,13:51:00,162.18,162.23,162.18,162.21,10449
2018/04/13,13:52:00,162.21,162.24,162.15,162.24,55106
2018/04/13,13:53:00,162.24,162.28,162.23,162.25,45211
2018/04/13,13:54:00,162.25,162.30,162.23,162.27,43913
2018/04/13,13:55:00,162.27,162.34,162.27,162.30,17260
2018/04/13,13:56:00,162.31,162.32,162.27,162.29,64274
2018/04/13,13:57:00,162.29,162.31,162.26,162.27,22420
2018/04/13,13:58:00,162.27,162.27,162.10,162.12,102299
2018/04/13,13:59:00,162.12,162.29,162.10,162.20,216468
2018/04/13,14:00:00,162.20,162.23,162.19,162.23,52175
2018/04/13,14:01:00,162.23,162.25,162.20,162.23,23369
2018/04/13,14:02:00,162.23,162.24,162.15,162.20,44335
2018/04/13,14:03:00,162.20,162.20,162.14,162.20,6445
2018/04/13,14:04:00,162.20,162.21,162.15,162.18,23372
2018/04/13,14:05:00,162.20,162.22,162.19,162.20,18283
2018/04/13,14:06:00,162.19,162.23,162.16,162.17,255863
2018/04/13,14:07:00,162.15,162.20,162.15,162.20,17927
2018/04/13,14:08:00,162.20,162.24,162.20,162.24,34223
2018/04/13,14:09:00,162.24,162.28,162.24,162.27,105815
2018/04/13,14:10:00,162.26,162.29,162.25,162.26,8928
2018/04/13,14:11:00,162.25,162.32,162.25,162.28,22388
2018/04/13,14:12:00,162.29,162.31,162.28,162.29,16533
2018/04/13,14:13:00,162.29,162.31,162.27,162.30,50194
2018/04/13,14:14:00,162.30,162.31,162.19,162.20,36304
2018/04/13,14:15:00,162.20,162.24,162.20,162.21,16862
2018/04/13,14:16:00,162.21,162.21,162.04,162.05,229620
2018/04/13,14:17:00,162.07,162.11,161.96,162.04,227530
2018/04/13,14:18:00,162.03,162.09,161.97,161.98,101602
2018/04/13,14:19:00,161.98,161.99,161.90,161.92,72373
2018/04/13,14:20:00,161.91,162.05,161.88,161.96,297523
2018/04/13,14:21:00,161.96,161.97,161.88,161.93,109087
2018/04/13,14:22:00,161.93,162.00,161.87,161.97,154506
2018/04/13,14:23:00,161.97,162.00,161.93,161.95,36111
2018/04/13,14:24:00,161.95,161.97,161.91,161.93,25047
2018/04/13,14:25:00,161.93,161.97,161.92,161.95,685849
2018/04/13,14:26:00,161.95,161.95,161.87,161.89,54857
2018/04/13,14:27:00,161.90,161.93,161.89,161.92,50742
2018/04/13,14:28:00,161.92,162.03,161.91,162.00,44716
2018/04/13,14:29:00,162.00,162.01,161.96,161.98,28495
2018/04/13,14:30:00,161.98,162.01,161.97,161.97,17262
2018/04/13,14:31:00,161.97,161.97,161.82,161.84,74489
2018/04/13,14:32:00,161.84,161.87,161.74,161.82,204995
2018/04/13,14:33:00,161.83,161.93,161.83,161.93,124702
2018/04/13,14:34:00,161.93,162.24,161.91,162.17,358059
2018/04/13,14:35:00,162.15,162.16,162.04,162.09,59531
2018/04/13,14:36:00,162.09,162.15,162.06,162.10,48126
2018/04/13,14:37:00,162.11,162.15,161.99,162.00,102634
2018/04/13,14:38:00,162.00,162.05,161.93,161.97,115558
2018/04/13,14:39:00,161.98,161.98,161.90,161.92,51037
2018/04/13,14:40:00,161.92,161.95,161.91,161.95,431084
2018/04/13,14:41:00,161.95,161.98,161.78,161.79,62563
2018/04/13,14:42:00,161.79,161.85,161.78,161.81,113906
2018/04/13,14:43:00,161.84,161.94,161.82,161.90,53318
2018/04/13,14:44:00,161.90,161.93,161.88,161.92,23638
2018/04/13,14:45:00,161.91,161.99,161.90,161.99,54028
2018/04/13,14:46:00,161.98,162.04,161.95,161.99,67690
2018/04/13,14:47:00,162.00,162.09,161.98,162.09,28002
2018/04/13,14:48:00,162.09,162.12,161.93,161.97,177296
2018/04/13,14:49:00,161.98,162.03,161.92,161.92,69434
2018/04/13,14:50:00,161.91,161.98,161.82,161.82,166885
2018/04/13,14:51:00,161.82,161.84,161.76,161.79,137504
2018/04/13,14:52:00,161.79,161.87,161.77,161.85,84177
2018/04/13,14:53:00,161.85,161.85,161.73,161.75,124926
2018/04/13,14:54:00,161.75,161.79,161.71,161.72,88598
2018/04/13,14:55:00,161.73,161.89,161.70,161.84,121550
2018/04/13,14:56:00,161.84,161.84,161.67,161.70,117332
2018/04/13,14:57:00,161.70,161.70,161.61,161.66,77218
2018/04/13,14:58:00,161.66,161.68,161.62,161.67,34330
2018/04/13,14:59:00,161.67,161.67,161.60,161.64,23800
2018/04/13,15:00:00,161.64,161.71,161.62,161.67,115189
2018/04/13,15:01:00,161.67,161.67,161.47,161.50,110178
2018/04/13,15:02:00,161.52,161.53,161.43,161.47,123413
2018/04/13,15:03:00,161.47,161.48,161.32,161.34,204479
2018/04/13,15:04:00,161.34,161.40,161.32,161.40,51853
2018/04/13,15:05:00,161.38,161.45,161.21,161.22,199515
2018/04/13,15:06:00,161.22,161.26,161.00,161.05,276960
2018/04/13,15:07:00,161.05,161.16,161.04,161.07,211442
2018/04/13,15:08:00,161.06,161.20,161.04,161.17,370744
2018/04/13,15:09:00,161.18,161.30,161.13,161.25,218062
2018/04/13,15:10:00,161.25,161.28,161.21,161.22,117073
2018/04/13,15:11:00,161.22,161.26,161.17,161.21,60946
2018/04/13,15:12:00,161.22,161.37,161.22,161.35,82808
2018/04/13,15:13:00,161.34,161.39,161.31,161.37,35710
2018/04/13,15:14:00,161.37,161.37,161.27,161.30,135362
2018/04/13,15:15:00,161.30,161.39,161.27,161.27,113674
2018/04/13,15:16:00,161.29,161.29,161.06,161.17,276677
2018/04/13,15:17:00,161.17,161.18,160.97,161.03,128300
2018/04/13,15:18:00,161.03,161.07,160.85,160.89,250377
2018/04/13,15:19:00,160.89,160.89,160.78,160.79,70095
2018/04/13,15:20:00,160.79,160.82,160.67,160.68,168085
2018/04/13,15:21:00,160.68,160.88,160.68,160.86,154380
2018/04/13,15:22:00,160.85,160.91,160.83,160.86,469679
2018/04/13,15:23:00,160.86,160.98,160.84,160.97,51241
2018/04/13,15:24:00,160.95,161.00,160.84,160.84,132272
2018/04/13,15:25:00,160.84,160.96,160.82,160.87,28532
2018/04/13,15:26:00,160.88,160.96,160.80,160.89,560461
2018/04/13,15:27:00,160.90,160.95,160.85,160.87,97239
2018/04/13,15:28:00,160.87,160.91,160.76,160.88,66078
2018/04/13,15:29:00,160.88,160.88,160.80,160.82,22436
2018/04/13,15:30:00,160.82,160.96,160.82,160.89,90112
2018/04/13,15:31:00,160.86,160.86,160.77,160.77,76056
2018/04/13,15:32:00,160.77,160.86,160.77,160.77,78536
2018/04/13,15:33:00,160.77,160.93,160.74,160.86,58208
2018/04/13,15:34:00,160.87,161.08,160.85,160.97,125999
2018/04/13,15:35:00,160.97,161.01,160.91,160.96,47130
2018/04/13,15:36:00,160.96,160.96,160.84,160.88,85987
2018/04/13,15:37:00,160.89,161.00,160.89,160.98,105961
2018/04/13,15:38:00,160.98,160.99,160.88,160.92,129052
2018/04/13,15:39:00,160.92,160.96,160.84,160.90,102624
2018/04/13,15:40:00,160.90,161.08,160.88,161.08,75782
2018/04/13,15:41:00,161.08,161.35,161.05,161.26,182443
2018/04/13,15:42:00,161.26,161.27,161.19,161.20,125870
2018/04/13,15:43:00,161.20,161.37,161.19,161.36,108207
2018/04/13,15:44:00,161.36,161.43,161.33,161.42,79497
2018/04/13,15:45:00,161.41,161.41,161.27,161.30,77346
2018/04/13,15:46:00,161.30,161.40,161.30,161.38,57026
2018/04/13,15:47:00,161.38,161.43,161.34,161.37,130265
2018/04/13,15:48:00,161.36,161.37,161.25,161.31,53628
2018/04/13,15:49:00,161.31,161.38,161.31,161.38,68073
2018/04/13,15:50:00,161.38,161.39,161.26,161.31,107056
2018/04/13,15:51:00,161.33,161.55,161.32,161.50,195900
2018/04/13,15:52:00,161.50,161.54,161.45,161.50,107343
2018/04/13,15:53:00,161.51,161.61,161.51,161.60,156507
2018/04/13,15:54:00,161.60,161.68,161.59,161.63,85379
2018/04/13,15:55:00,161.63,161.69,161.53,161.56,75163
2018/04/13,15:56:00,161.55,161.58,161.35,161.38,211312
2018/04/13,15:57:00,161.37,161.46,161.35,161.40,1382371
2018/04/13,15:58:00,161.39,161.51,161.37,161.44,206849
2018/04/13,15:59:00,161.44,161.48,161.31,161.44,902572
2018/04/13,16:00:00,161.45,161.53,161.36,161.37,1316475
2018/04/16,09:31:00,162.45,162.58,162.43,162.46,311688
2018/04/16,09:32:00,162.49,162.52,162.37,162.37,66809
2018/04/16,09:33:00,162.37,162.43,162.34,162.41,133380
2018/04/16,09:34:00,162.40,162.41,162.30,162.30,75733
2018/04/16,09:35:00,162.30,162.41,162.22,162.36,152765
2018/04/16,09:36:00,162.36,162.44,162.25,162.27,82519
2018/04/16,09:37:00,162.27,162.27,162.05,162.06,176198
2018/04/16,09:38:00,162.06,162.09,162.00,162.03,100616
2018/04/16,09:39:00,162.03,162.18,162.01,162.12,93300
2018/04/16,09:40:00,162.12,162.28,162.07,162.18,191807
2018/04/16,09:41:00,162.18,162.18,162.08,162.10,83858
2018/04/16,09:42:00,162.11,162.13,161.87,161.87,238943
2018/04/16,09:43:00,161.89,161.97,161.83,161.83,138993
2018/04/16,09:44:00,161.82,161.98,161.82,161.96,99100
2018/04/16,09:45:00,161.96,162.10,161.93,162.09,91907
2018/04/16,09:46:00,162.09,162.15,162.07,162.10,54728
2018/04/16,09:47:00,162.10,162.17,162.06,162.14,65058
2018/04/16,09:48:00,162.14,162.16,162.03,162.06,48282
2018/04/16,09:49:00,162.06,162.13,162.00,162.06,77025
2018/04/16,09:50:00,162.07,162.18,161.96,161.97,77004
2018/04/16,09:51:00,161.97,161.97,161.73,161.77,169710
2018/04/16,09:52:00,161.76,161.82,161.66,161.72,82438
2018/04/16,09:53:00,161.72,161.80,161.69,161.73,66803
2018/04/16,09:54:00,161.73,161.76,161.64,161.66,83689
2018/04/16,09:55:00,161.68,161.86,161.65,161.82,49214
2018/04/16,09:56:00,161.82,161.84,161.67,161.71,81909
2018/04/16,09:57:00,161.70,161.73,161.60,161.63,102854
2018/04/16,09:58:00,161.63,161.80,161.63,161.67,62959
2018/04/16,09:59:00,161.69,161.74,161.64,161.68,29411
2018/04/16,10:00:00,161.69,161.83,161.69,161.82,48943
2018/04/16,10:01:00,161.81,161.93,161.81,161.92,92586
2018/04/16,10:02:00,161.92,162.04,161.91,162.01,125968
2018/04/16,10:03:00,162.01,162.07,161.98,162.07,71847
2018/04/16,10:04:00,162.07,162.11,161.98,162.10,61300
2018/04/16,10:05:00,162.09,162.20,162.09,162.15,68934
2018/04/16,10:06:00,162.15,162.15,162.09,162.12,59907
2018/04/16,10:07:00,162.12,162.17,162.05,162.09,37224
2018/04/16,10:08:00,162.09,162.13,162.02,162.12,78277
2018/04/16,10:09:00,162.12,162.29,162.12,162.26,117861
2018/04/16,10:10:00,162.26,162.34,162.23,162.25,76254
2018/04/16,10:11:00,162.26,162.29,162.22,162.28,50552
2018/04/16,10:12:00,162.28,162.30,162.15,162.20,82358
2018/04/16,10:13:00,162.20,162.25,162.14,162.16,31345
2018/04/16,10:14:00,162.16,162.19,162.04,162.17,265008
2018/04/16,10:15:00,162.16,162.16,162.04,162.05,30304
2018/04/16,10:16:00,162.07,162.18,162.06,162.13,183617
2018/04/16,10:17:00,162.13,162.13,161.96,161.97,68168
2018/04/16,10:18:00,161.97,161.99,161.89,161.89,54246
2018/04/16,10:19:00,161.88,161.97,161.85,161.93,54524
2018/04/16,10:20:00,161.96,161.99,161.89,161.98,26543
2018/04/16,10:21:00,161.98,162.10,161.95,162.06,58279
2018/04/16,10:22:00,162.07,162.10,161.99,162.08,18567
2018/04/16,10:23:00,162.09,162.18,162.08,162.14,24530
2018/04/16,10:24:00,162.14,162.26,162.12,162.24,53481
2018/04/16,10:25:00,162.24,162.30,162.19,162.30,28486
2018/04/16,10:26:00,162.30,162.32,162.23,162.25,47795
2018/04/16,10:27:00,162.24,162.27,162.15,162.22,35092
2018/04/16,10:28:00,162.22,162.41,162.22,162.39,70156
2018/04/16,10:29:00,162.38,162.50,162.34,162.47,130489
2018/04/16,10:30:00,162.47,162.48,162.44,162.45,34283
2018/04/16,10:31:00,162.45,162.49,162.44,162.48,156950
2018/04/16,10:32:00,162.49,162.56,162.44,162.45,51517
2018/04/16,10:33:00,162.45,162.46,162.39,162.41,27817
2018/04/16,10:34:00,162.40,162.40,162.32,162.34,34052
2018/04/16,10:35:00,162.35,162.38,162.34,162.35,13687
2018/04/16,10:36:00,162.36,162.39,162.24,162.27,52845
2018/04/16,10:37:00,162.28,162.35,162.26,162.29,28241
2018/04/16,10:38:00,162.30,162.35,162.26,162.33,28819
2018/04/16,10:39:00,162.33,162.34,162.29,162.33,14837
2018/04/16,10:40:00,162.33,162.44,162.33,162.38,33216
2018/04/16,10:41:00,162.39,162.41,162.36,162.38,48830
2018/04/16,10:42:00,162.40,162.41,162.24,162.27,54328
2018/04/16,10:43:00,162.27,162.28,162.22,162.26,65273
2018/04/16,10:44:00,162.27,162.31,162.23,162.26,52711
2018/04/16,10:45:00,162.26,162.35,162.26,162.35,35968
2018/04/16,10:46:00,162.34,162.38,162.33,162.36,21682
2018/04/16,10:47:00,162.36,162.36,162.17,162.18,29941
2018/04/16,10:48:00,162.18,162.23,162.17,162.18,16472
2018/04/16,10:49:00,162.18,162.20,162.12,162.13,44257
2018/04/16,10:50:00,162.13,162.13,161.94,161.94,43546
2018/04/16,10:51:00,161.94,161.99,161.89,161.91,45174
2018/04/16,10:52:00,161.91,161.97,161.90,161.91,60799
2018/04/16,10:53:00,161.91,161.94,161.83,161.94,47380
2018/04/16,10:54:00,161.95,162.00,161.94,161.99,17149
2018/04/16,10:55:00,161.98,162.12,161.97,162.12,80800
2018/04/16,10:56:00,162.12,162.14,162.08,162.08,24695
2018/04/16,10:57:00,162.08,162.14,162.08,162.13,18682
2018/04/16,10:58:00,162.15,162.25,162.15,162.18,46002
2018/04/16,10:59:00,162.19,162.20,162.15,162.15,13283
2018/04/16,11:00:00,162.15,162.15,162.03,162.05,26805
2018/04/16,11:01:00,162.05,162.18,162.05,162.18,54506
2018/04/16,11:02:00,162.18,162.21,162.15,162.20,14384
2018/04/16,11:03:00,162.19,162.28,162.16,162.27,19655
2018/04/16,11:04:00,162.26,162.28,162.17,162.20,32404
2018/04/16,11:05:00,162.20,162.20,162.03,162.06,27144
2018/04/16,11:06:00,162.06,162.13,162.06,162.12,17592
2018/04/16,11:07:00,162.13,162.15,162.06,162.11,32568
2018/04/16,11:08:00,162.10,162.15,162.09,162.15,11563
2018/04/16,11:09:00,162.15,162.22,162.15,162.16,26328
2018/04/16,11:10:00,162.13,162.15,162.09,162.10,19166
2018/04/16,11:11:00,162.10,162.10,161.91,161.91,46156
2018/04/16,11:12:00,161.92,161.92,161.86,161.91,37686
2018/04/16,11:13:00,161.91,161.95,161.76,161.78,39068
2018/04/16,11:14:00,161.78,161.85,161.78,161.80,27901
2018/04/16,11:15:00,161.81,161.85,161.67,161.68,192962
2018/04/16,11:16:00,161.68,161.68,161.48,161.59,212355
2018/04/16,11:17:00,161.58,161.68,161.53,161.66,26749
2018/04/16,11:18:00,161.66,161.71,161.60,161.71,85388
2018/04/16,11:19:00,161.71,161.76,161.68,161.75,24766
2018/04/16,11:20:00,161.75,161.81,161.71,161.78,151695
2018/04/16,11:21:00,161.78,161.85,161.76,161.83,34234
2018/04/16,11:22:00,161.82,161.91,161.82,161.88,30701
2018/04/16,11:23:00,161.88,161.97,161.88,161.91,55264
2018/04/16,11:24:00,161.93,161.95,161.87,161.91,31960
2018/04/16,11:25:00,161.91,162.04,161.90,162.03,43361
2018/04/16,11:26:00,162.02,162.02,161.92,161.94,78456
2018/04/16,11:27:00,161.94,161.94,161.87,161.90,25182
2018/04/16,11:28:00,161.89,161.96,161.86,161.93,14899
2018/04/16,11:29:00,161.93,161.99,161.91,161.97,41275
2018/04/16,11:30:00,161.97,162.09,161.95,162.05,34624
2018/04/16,11:31:00,162.05,162.08,161.92,161.96,38423
2018/04/16,11:32:00,161.97,162.00,161.89,161.97,34466
2018/04/16,11:33:00,161.98,162.01,161.96,161.97,18701
2018/04/16,11:34:00,161.95,162.03,161.91,162.00,47537
2018/04/16,11:35:00,162.00,162.01,161.92,161.97,24625
2018/04/16,11:36:00,162.00,162.02,161.94,161.96,15776
2018/04/16,11:37:00,161.98,162.16,161.98,162.13,64194
2018/04/16,11:38:00,162.12,162.15,162.07,162.09,20867
2018/04/16,11:39:00,162.09,162.17,162.07,162.17,70033
2018/04/16,11:40:00,162.18,162.19,162.16,162.18,31226
2018/04/16,11:41:00,162.18,162.21,162.11,162.16,51882
2018/04/16,11:42:00,162.15,162.16,162.09,162.15,20654
2018/04/16,11:43:00,162.15,162.17,162.07,162.11,34082
2018/04/16,11:44:00,162.11,162.26,162.11,162.20,43714
2018/04/16,11:45:00,162.20,162.26,162.19,162.21,28234
2018/04/16,11:46:00,162.21,162.25,162.20,162.21,29216
2018/04/16,11:47:00,162.20,162.23,162.07,162.11,79478
2018/04/16,11:48:00,162.11,162.16,162.11,162.12,40313
2018/04/16,11:49:00,162.12,162.15,162.11,162.12,10028
2018/04/16,11:50:00,162.12,162.14,162.09,162.12,20838
2018/04/16,11:51:00,162.12,162.24,162.12,162.24,12078
2018/04/16,11:52:00,162.24,162.25,162.16,162.20,41437
2018/04/16,11:53:00,162.19,162.20,162.15,162.19,7799
2018/04/16,11:54:00,162.19,162.29,162.19,162.24,13182
2018/04/16,11:55:00,162.24,162.24,162.03,162.05,24185
2018/04/16,11:56:00,162.04,162.24,162.04,162.12,128676
2018/04/16,11:57:00,162.12,162.13,162.07,162.09,35289
2018/04/16,11:58:00,162.11,162.14,162.11,162.13,6246
2018/04/16,11:59:00,162.13,162.25,162.13,162.21,7648
2018/04/16,12:00:00,162.20,162.26,162.20,162.26,11418
2018/04/16,12:01:00,162.26,162.43,162.26,162.41,167813
2018/04/16,12:02:00,162.39,162.41,162.32,162.35,39277
2018/04/16,12:03:00,162.36,162.38,162.34,162.37,27833
2018/04/16,12:04:00,162.37,162.47,162.36,162.43,65596
2018/04/16,12:05:00,162.41,162.42,162.36,162.39,40638
2018/04/16,12:06:00,162.41,162.48,162.39,162.43,32888
2018/04/16,12:07:00,162.45,162.46,162.36,162.39,44181
2018/04/16,12:08:00,162.39,162.39,162.35,162.38,13230
2018/04/16,12:09:00,162.38,162.41,162.38,162.40,24453
2018/04/16,12:10:00,162.40,162.44,162.39,162.41,14915
2018/04/16,12:11:00,162.41,162.46,162.40,162.42,39607
2018/04/16,12:12:00,162.42,162.45,162.37,162.38,75271
2018/04/16,12:13:00,162.38,162.51,162.36,162.51,72542
2018/04/16,12:14:00,162.51,162.61,162.46,162.56,720544
2018/04/16,12:15:00,162.55,162.59,162.51,162.54,291857
2018/04/16,12:16:00,162.54,162.57,162.50,162.52,27215
2018/04/16,12:17:00,162.51,162.52,162.48,162.51,17413
2018/04/16,12:18:00,162.52,162.54,162.48,162.51,50972
2018/04/16,12:19:00,162.52,162.55,162.52,162.53,53681
2018/04/16,12:20:00,162.52,162.55,162.47,162.50,15701
2018/04/16,12:21:00,162.49,162.53,162.49,162.49,11896
2018/04/16,12:22:00,162.50,162.51,162.38,162.40,44064
2018/04/16,12:23:00,162.40,162.43,162.36,162.36,38173
2018/04/16,12:24:00,162.37,162.41,162.37,162.41,20035
2018/04/16,12:25:00,162.41,162.44,162.41,162.44,6768
2018/04/16,12:26:00,162.44,162.45,162.40,162.43,18190
2018/04/16,12:27:00,162.44,162.46,162.40,162.44,9046
2018/04/16,12:28:00,162.44,162.49,162.44,162.48,10083
2018/04/16,12:29:00,162.48,162.48,162.37,162.37,21691
2018/04/16,12:30:00,162.37,162.44,162.37,162.44,8232
2018/04/16,12:31:00,162.45,162.55,162.45,162.54,30585
2018/04/16,12:32:00,162.54,162.56,162.50,162.56,41294
2018/04/16,12:33:00,162.56,162.57,162.52,162.54,21200
2018/04/16,12:34:00,162.54,162.57,162.52,162.53,10313
2018/04/16,12:35:00,162.53,162.55,162.44,162.47,28137
2018/04/16,12:36:00,162.48,162.51,162.40,162.41,22752
2018/04/16,12:37:00,162.41,162.41,162.31,162.31,28714
2018/04/16,12:38:00,162.31,162.38,162.30,162.37,22422
2018/04/16,12:39:00,162.37,162.44,162.36,162.43,38080
2018/04/16,12:40:00,162.43,162.48,162.40,162.48,15219
2018/04/16,12:41:00,162.48,162.51,162.46,162.48,25107
2018/04/16,12:42:00,162.49,162.52,162.47,162.52,7851
2018/04/16,12:43:00,162.53,162.57,162.50,162.50,152601
2018/04/16,12:44:00,162.50,162.55,162.50,162.53,66452
2018/04/16,12:45:00,162.53,162.53,162.48,162.49,21772
2018/04/16,12:46:00,162.50,162.64,162.50,162.62,30719
2018/04/16,12:47:00,162.63,162.67,162.62,162.67,48942
2018/04/16,12:48:00,162.68,162.76,162.68,162.73,55258
2018/04/16,12:49:00,162.74,162.78,162.72,162.72,73816
2018/04/16,12:50:00,162.73,162.73,162.65,162.71,45865
2018/04/16,12:51:00,162.71,162.81,162.71,162.81,65721
2018/04/16,12:52:00,162.81,162.87,162.80,162.83,111102
2018/04/16,12:53:00,162.82,162.97,162.82,162.95,141347
2018/04/16,12:54:00,162.96,162.96,162.90,162.92,47511
2018/04/16,12:55:00,162.94,162.97,162.88,162.90,48128
2018/04/16,12:56:00,162.90,162.90,162.86,162.87,37299
2018/04/16,12:57:00,162.87,162.91,162.86,162.90,22291
2018/04/16,12:58:00,162.90,162.96,162.90,162.94,46090
2018/04/16,12:59:00,162.93,162.93,162.88,162.88,19927
2018/04/16,13:00:00,162.88,162.93,162.87,162.91,47479
2018/04/16,13:01:00,162.91,163.06,162.91,163.03,169534
2018/04/16,13:02:00,163.03,163.04,162.95,162.97,107635
2018/04/16,13:03:00,162.97,162.98,162.94,162.95,61828
2018/04/16,13:04:00,162.95,162.98,162.94,162.97,31303
2018/04/16,13:05:00,162.97,162.98,162.93,162.97,101858
2018/04/16,13:06:00,162.97,163.04,162.94,163.03,64818
2018/04/16,13:07:00,163.03,163.06,163.00,163.03,53410
2018/04/16,13:08:00,163.03,163.09,163.03,163.07,29221
2018/04/16,13:09:00,163.08,163.10,163.01,163.07,61256
2018/04/16,13:10:00,163.05,163.14,163.03,163.13,111991
2018/04/16,13:11:00,163.12,163.12,163.05,163.09,10942
2018/04/16,13:12:00,163.10,163.10,163.05,163.10,15599
2018/04/16,13:13:00,163.10,163.10,163.02,163.05,10311
2018/04/16,13:14:00,163.04,163.11,163.03,163.09,14686
2018/04/16,13:15:00,163.09,163.17,163.09,163.17,46750
2018/04/16,13:16:00,163.17,163.19,163.13,163.16,84329
2018/04/16,13:17:00,163.16,163.16,163.10,163.10,79522
2018/04/16,13:18:00,163.10,163.15,163.03,163.04,107416
2018/04/16,13:19:00,163.04,163.09,163.03,163.07,109702
2018/04/16,13:20:00,163.08,163.09,163.01,163.04,14025
2018/04/16,13:21:00,163.05,163.10,163.03,163.04,26990
2018/04/16,13:22:00,163.04,163.08,163.03,163.03,15884
2018/04/16,13:23:00,163.05,163.11,163.03,163.04,32398
2018/04/16,13:24:00,163.04,163.06,162.98,163.01,40958
2018/04/16,13:25:00,163.02,163.04,163.01,163.03,47839
2018/04/16,13:26:00,163.03,163.04,162.99,162.99,59808
2018/04/16,13:27:00,162.99,163.00,162.88,162.92,172625
2018/04/16,13:28:00,162.92,162.97,162.91,162.96,31825
2018/04/16,13:29:00,162.97,162.98,162.90,162.93,27861
2018/04/16,13:30:00,162.93,162.98,162.93,162.95,26367
2018/04/16,13:31:00,162.95,163.00,162.93,162.97,24268
2018/04/16,13:32:00,162.97,163.01,162.95,162.95,44704
2018/04/16,13:33:00,162.95,162.96,162.88,162.96,38597
2018/04/16,13:34:00,162.95,162.97,162.90,162.91,19184
2018/04/16,13:35:00,162.91,162.99,162.91,162.94,22729
2018/04/16,13:36:00,162.94,162.98,162.92,162.97,11168
2018/04/16,13:37:00,162.97,162.99,162.93,162.95,10444
2018/04/16,13:38:00,162.95,162.98,162.93,162.97,44636
2018/04/16,13:39:00,162.97,163.01,162.91,163.00,21676
2018/04/16,13:40:00,163.00,163.03,162.98,163.03,39267
2018/04/16,13:41:00,163.04,163.10,163.02,163.03,120434
2018/04/16,13:42:00,163.03,163.05,163.01,163.01,21179
2018/04/16,13:43:00,163.02,163.05,162.92,162.92,20837
2018/04/16,13:44:00,162.92,162.95,162.92,162.95,6771
2018/04/16,13:45:00,162.95,162.97,162.94,162.97,27080
2018/04/16,13:46:00,162.96,163.03,162.94,163.02,93649
2018/04/16,13:47:00,163.02,163.05,163.00,163.02,17950
2018/04/16,13:48:00,163.02,163.05,163.02,163.04,8310
2018/04/16,13:49:00,163.04,163.05,162.98,162.99,14622
2018/04/16,13:50:00,162.99,163.05,162.97,163.05,20268
2018/04/16,13:51:00,163.05,163.07,162.92,162.95,87630
2018/04/16,13:52:00,162.96,163.01,162.96,162.98,17753
2018/04/16,13:53:00,162.98,162.98,162.92,162.95,37859
2018/04/16,13:54:00,162.96,162.98,162.95,162.95,14476
2018/04/16,13:55:00,162.96,163.00,162.94,163.00,24133
2018/04/16,13:56:00,162.99,163.00,162.95,162.95,34656
2018/04/16,13:57:00,162.95,162.96,162.91,162.94,44090
2018/04/16,13:58:00,162.95,162.97,162.92,162.93,19774
2018/04/16,13:59:00,162.93,163.03,162.92,162.97,500376
2018/04/16,14:00:00,162.97,163.02,162.97,163.00,354936
2018/04/16,14:01:00,163.00,163.06,162.99,163.06,57380
2018/04/16,14:02:00,163.05,163.06,162.99,163.01,53413
2018/04/16,14:03:00,163.01,163.01,162.90,162.93,131382
2018/04/16,14:04:00,162.92,162.92,162.75,162.84,229457
2018/04/16,14:05:00,162.85,162.88,162.78,162.80,47769
2018/04/16,14:06:00,162.79,162.83,162.78,162.79,30043
2018/04/16,14:07:00,162.79,162.81,162.76,162.78,31599
2018/04/16,14:08:00,162.78,162.80,162.75,162.79,56887
2018/04/16,14:09:00,162.80,162.80,162.75,162.75,23736
2018/04/16,14:10:00,162.76,162.84,162.73,162.82,23355
2018/04/16,14:11:00,162.82,162.88,162.80,162.85,13889
2018/04/16,14:12:00,162.85,162.88,162.82,162.84,20011
2018/04/16,14:13:00,162.84,162.85,162.77,162.81,29496
2018/04/16,14:14:00,162.80,162.89,162.80,162.81,13832
2018/04/16,14:15:00,162.81,162.81,162.71,162.73,30261
2018/04/16,14:16:00,162.73,162.77,162.72,162.76,10194
2018/04/16,14:17:00,162.76,162.79,162.73,162.75,22571
2018/04/16,14:18:00,162.75,162.79,162.74,162.76,21932
2018/04/16,14:19:00,162.76,162.78,162.74,162.78,34376
2018/04/16,14:20:00,162.78,162.78,162.72,162.73,21174
2018/04/16,14:21:00,162.73,162.79,162.71,162.78,50755
2018/04/16,14:22:00,162.78,162.84,162.77,162.82,25496
2018/04/16,14:23:00,162.81,162.82,162.77,162.78,46524
2018/04/16,14:24:00,162.78,162.79,162.74,162.77,30664
2018/04/16,14:25:00,162.77,162.80,162.77,162.78,21341
2018/04/16,14:26:00,162.78,162.78,162.57,162.60,99718
2018/04/16,14:27:00,162.60,162.63,162.57,162.63,83508
2018/04/16,14:28:00,162.63,162.68,162.59,162.66,18145
2018/04/16,14:29:00,162.66,162.66,162.63,162.64,15107
2018/04/16,14:30:00,162.64,162.68,162.63,162.66,116507
2018/04/16,14:31:00,162.65,162.69,162.60,162.69,28083
2018/04/16,14:32:00,162.69,162.82,162.69,162.78,366837
2018/04/16,14:33:00,162.78,162.81,162.78,162.78,18220
2018/04/16,14:34:00,162.78,162.80,162.76,162.79,13277
2018/04/16,14:35:00,162.81,162.84,162.80,162.84,14357
2018/04/16,14:36:00,162.85,162.94,162.85,162.91,62686
2018/04/16,14:37:00,162.90,162.95,162.88,162.89,26425
2018/04/16,14:38:00,162.88,162.90,162.86,162.88,26093
2018/04/16,14:39:00,162.89,162.93,162.88,162.89,20307
2018/04/16,14:40:00,162.90,162.90,162.86,162.88,15913
2018/04/16,14:41:00,162.89,162.92,162.88,162.90,20753
2018/04/16,14:42:00,162.90,162.90,162.85,162.85,33934
2018/04/16,14:43:00,162.85,162.85,162.72,162.74,29268
2018/04/16,14:44:00,162.74,162.76,162.72,162.76,15701
2018/04/16,14:45:00,162.75,162.80,162.72,162.74,14185
2018/04/16,14:46:00,162.73,162.82,162.68,162.82,33377
2018/04/16,14:47:00,162.82,162.84,162.80,162.81,13282
2018/04/16,14:48:00,162.81,162.84,162.81,162.83,13524
2018/04/16,14:49:00,162.83,162.89,162.83,162.86,16467
2018/04/16,14:50:00,162.87,162.89,162.82,162.87,21705
2018/04/16,14:51:00,162.87,162.89,162.84,162.85,20875
2018/04/16,14:52:00,162.85,162.88,162.82,162.82,35998
2018/04/16,14:53:00,162.81,162.84,162.79,162.82,26672
2018/04/16,14:54:00,162.82,162.84,162.68,162.71,30460
2018/04/16,14:55:00,162.71,162.74,162.64,162.65,24175
2018/04/16,14:56:00,162.66,162.67,162.62,162.67,19182
2018/04/16,14:57:00,162.67,162.72,162.66,162.72,11901
2018/04/16,14:58:00,162.72,162.72,162.66,162.67,12062
2018/04/16,14:59:00,162.68,162.70,162.65,162.66,18805
2018/04/16,15:00:00,162.66,162.72,162.66,162.70,17044
2018/04/16,15:01:00,162.70,162.72,162.68,162.72,32437
2018/04/16,15:02:00,162.72,162.82,162.71,162.78,32972
2018/04/16,15:03:00,162.78,162.82,162.77,162.81,34462
2018/04/16,15:04:00,162.82,162.83,162.72,162.79,48158
2018/04/16,15:05:00,162.79,162.81,162.78,162.80,21068
2018/04/16,15:06:00,162.82,162.82,162.73,162.73,21229
2018/04/16,15:07:00,162.74,162.76,162.64,162.65,55832
2018/04/16,15:08:00,162.65,162.66,162.59,162.63,42446
2018/04/16,15:09:00,162.63,162.70,162.62,162.69,22769
2018/04/16,15:10:00,162.69,162.69,162.66,162.68,17187
2018/04/16,15:11:00,162.69,162.69,162.65,162.66,17020
2018/04/16,15:12:00,162.66,162.70,162.65,162.67,22273
2018/04/16,15:13:00,162.68,162.71,162.66,162.68,24809
2018/04/16,15:14:00,162.68,162.68,162.51,162.57,94741
2018/04/16,15:15:00,162.57,162.63,162.57,162.58,29880
2018/04/16,15:16:00,162.58,162.59,162.47,162.50,175086
2018/04/16,15:17:00,162.51,162.58,162.42,162.43,111120
2018/04/16,15:18:00,162.43,162.44,162.39,162.41,84963
2018/04/16,15:19:00,162.41,162.45,162.40,162.41,51193
2018/04/16,15:20:00,162.41,162.48,162.40,162.48,46967
2018/04/16,15:21:00,162.47,162.47,162.39,162.45,73552
2018/04/16,15:22:00,162.45,162.45,162.29,162.32,86042
2018/04/16,15:23:00,162.32,162.34,162.29,162.31,49732
2018/04/16,15:24:00,162.31,162.36,162.30,162.31,51056
2018/04/16,15:25:00,162.31,162.39,162.30,162.35,32706
2018/04/16,15:26:00,162.35,162.36,162.32,162.36,39073
2018/04/16,15:27:00,162.36,162.41,162.32,162.41,65385
2018/04/16,15:28:00,162.41,162.41,162.37,162.38,36128
2018/04/16,15:29:00,162.38,162.43,162.37,162.42,47088
2018/04/16,15:30:00,162.42,162.53,162.41,162.47,88002
2018/04/16,15:31:00,162.48,162.52,162.45,162.52,45689
2018/04/16,15:32:00,162.52,162.58,162.52,162.54,97103
2018/04/16,15:33:00,162.54,162.55,162.51,162.52,34851
2018/04/16,15:34:00,162.52,162.56,162.50,162.54,49918
2018/04/16,15:35:00,162.54,162.63,162.53,162.58,54840
2018/04/16,15:36:00,162.58,162.62,162.57,162.60,58612
2018/04/16,15:37:00,162.60,162.60,162.55,162.57,26993
2018/04/16,15:38:00,162.56,162.59,162.50,162.51,63949
2018/04/16,15:39:00,162.50,162.62,162.50,162.61,97091
2018/04/16,15:40:00,162.61,162.64,162.59,162.62,177308
2018/04/16,15:41:00,162.63,162.67,162.63,162.64,74986
2018/04/16,15:42:00,162.64,162.64,162.60,162.60,65373
2018/04/16,15:43:00,162.60,162.65,162.58,162.63,87497
2018/04/16,15:44:00,162.63,162.77,162.63,162.77,196624
2018/04/16,15:45:00,162.77,162.85,162.77,162.84,98408
2018/04/16,15:46:00,162.84,162.84,162.66,162.69,207629
2018/04/16,15:47:00,162.69,162.72,162.64,162.72,67753
2018/04/16,15:48:00,162.71,162.72,162.61,162.65,75228
2018/04/16,15:49:00,162.65,162.69,162.62,162.63,153068
2018/04/16,15:50:00,162.64,162.69,162.62,162.68,165455
2018/04/16,15:51:00,162.69,162.81,162.69,162.80,340108
2018/04/16,15:52:00,162.80,162.81,162.75,162.79,135342
2018/04/16,15:53:00,162.79,162.83,162.78,162.78,72549
2018/04/16,15:54:00,162.78,162.85,162.76,162.80,441461
2018/04/16,15:55:00,162.80,162.81,162.77,162.78,69980
2018/04/16,15:56:00,162.78,162.81,162.77,162.79,131180
2018/04/16,15:57:00,162.79,162.79,162.70,162.75,169152
2018/04/16,15:58:00,162.75,162.79,162.74,162.76,231903
2018/04/16,15:59:00,162.75,162.76,162.62,162.64,244929
2018/04/16,16:00:00,162.64,162.67,162.50,162.60,767973
2018/04/17,09:31:00,164.19,164.24,164.02,164.04,170581
2018/04/17,09:32:00,164.04,164.09,163.94,164.00,230208
2018/04/17,09:33:00,164.00,164.04,163.91,164.01,111294
2018/04/17,09:34:00,164.01,164.12,163.98,164.04,128372
2018/04/17,09:35:00,164.04,164.11,163.97,164.05,95980
2018/04/17,09:36:00,164.06,164.16,164.03,164.09,84295
2018/04/17,09:37:00,164.08,164.14,163.94,164.06,82193
2018/04/17,09:38:00,164.07,164.12,163.97,164.12,56591
2018/04/17,09:39:00,164.11,164.12,164.01,164.10,67845
2018/04/17,09:40:00,164.11,164.38,164.10,164.32,130160
2018/04/17,09:41:00,164.32,164.53,164.32,164.46,129037
2018/04/17,09:42:00,164.46,164.46,164.38,164.43,118078
2018/04/17,09:43:00,164.43,164.50,164.41,164.50,247160
2018/04/17,09:44:00,164.50,164.57,164.46,164.48,282166
2018/04/17,09:45:00,164.48,164.57,164.48,164.54,186828
2018/04/17,09:46:00,164.54,164.64,164.51,164.62,205008
2018/04/17,09:47:00,164.62,164.64,164.53,164.55,128641
2018/04/17,09:48:00,164.54,164.59,164.48,164.54,88331
2018/04/17,09:49:00,164.55,164.57,164.46,164.54,151185
2018/04/17,09:50:00,164.53,164.53,164.45,164.48,34577
2018/04/17,09:51:00,164.49,164.53,164.44,164.47,61847
2018/04/17,09:52:00,164.46,164.50,164.42,164.47,141158
2018/04/17,09:53:00,164.46,164.52,164.37,164.42,170984
2018/04/17,09:54:00,164.41,164.46,164.38,164.44,55456
2018/04/17,09:55:00,164.44,164.47,164.36,164.45,74687
2018/04/17,09:56:00,164.45,164.62,164.44,164.52,175097
2018/04/17,09:57:00,164.53,164.56,164.46,164.55,100928
2018/04/17,09:58:00,164.55,164.58,164.49,164.57,70393
2018/04/17,09:59:00,164.57,164.58,164.42,164.46,69163
2018/04/17,10:00:00,164.46,164.52,164.43,164.52,35722
2018/04/17,10:01:00,164.52,164.73,164.52,164.71,186867
2018/04/17,10:02:00,164.71,164.79,164.67,164.74,157805
2018/04/17,10:03:00,164.74,164.81,164.72,164.75,156073
2018/04/17,10:04:00,164.74,164.76,164.70,164.72,58962
2018/04/17,10:05:00,164.72,164.76,164.67,164.70,154246
2018/04/17,10:06:00,164.70,164.72,164.64,164.65,50604
2018/04/17,10:07:00,164.67,164.69,164.61,164.67,133338
2018/04/17,10:08:00,164.66,164.76,164.64,164.76,85914
2018/04/17,10:09:00,164.76,164.85,164.75,164.75,91148
2018/04/17,10:10:00,164.75,164.82,164.67,164.72,81905
2018/04/17,10:11:00,164.73,164.82,164.73,164.76,28308
2018/04/17,10:12:00,164.76,164.77,164.70,164.71,22815
2018/04/17,10:13:00,164.72,164.77,164.71,164.77,27136
2018/04/17,10:14:00,164.77,164.90,164.77,164.89,75297
2018/04/17,10:15:00,164.90,164.90,164.75,164.75,192851
2018/04/17,10:16:00,164.75,164.88,164.74,164.84,186337
2018/04/17,10:17:00,164.84,164.85,164.72,164.72,50557
2018/04/17,10:18:00,164.72,164.77,164.71,164.71,50689
2018/04/17,10:19:00,164.71,164.78,164.71,164.74,40915
2018/04/17,10:20:00,164.74,164.81,164.72,164.77,54804
2018/04/17,10:21:00,164.77,164.82,164.76,164.81,57836
2018/04/17,10:22:00,164.80,164.83,164.67,164.70,55769
2018/04/17,10:23:00,164.69,164.77,164.68,164.75,119431
2018/04/17,10:24:00,164.75,164.78,164.73,164.76,40619
2018/04/17,10:25:00,164.76,164.93,164.76,164.89,100799
2018/04/17,10:26:00,164.89,164.89,164.80,164.86,106099
2018/04/17,10:27:00,164.86,164.90,164.84,164.85,55466
2018/04/17,10:28:00,164.84,164.89,164.79,164.85,41189
2018/04/17,10:29:00,164.84,164.85,164.77,164.77,45846
2018/04/17,10:30:00,164.77,164.81,164.65,164.71,93998
2018/04/17,10:31:00,164.72,164.74,164.66,164.72,98433
2018/04/17,10:32:00,164.72,164.75,164.68,164.69,84308
2018/04/17,10:33:00,164.69,164.78,164.69,164.77,75955
2018/04/17,10:34:00,164.78,164.79,164.75,164.77,32827
2018/04/17,10:35:00,164.77,164.88,164.76,164.87,62805
2018/04/17,10:36:00,164.87,164.97,164.85,164.93,103964
2018/04/17,10:37:00,164.93,164.95,164.87,164.92,50108
2018/04/17,10:38:00,164.93,164.95,164.87,164.89,38515
2018/04/17,10:39:00,164.88,164.94,164.83,164.90,118976
2018/04/17,10:40:00,164.91,164.97,164.89,164.96,189992
2018/04/17,10:41:00,164.96,165.01,164.92,164.94,153260
2018/04/17,10:42:00,164.95,164.97,164.86,164.89,85576
2018/04/17,10:43:00,164.89,164.95,164.89,164.90,50187
2018/04/17,10:44:00,164.90,164.94,164.88,164.89,19538
2018/04/17,10:45:00,164.89,165.00,164.88,164.97,60815
2018/04/17,10:46:00,164.97,165.01,164.96,164.98,39330
2018/04/17,10:47:00,164.98,165.00,164.95,164.98,39282
2018/04/17,10:48:00,164.98,164.99,164.92,164.98,29475
2018/04/17,10:49:00,164.96,164.97,164.91,164.92,57215
2018/04/17,10:50:00,164.92,164.95,164.89,164.95,29769
2018/04/17,10:51:00,164.94,165.00,164.94,164.98,49176
2018/04/17,10:52:00,164.98,165.09,164.97,165.06,72639
2018/04/17,10:53:00,165.06,165.13,165.04,165.11,108274
2018/04/17,10:54:00,165.10,165.15,165.09,165.13,110750
2018/04/17,10:55:00,165.13,165.20,165.13,165.15,78353
2018/04/17,10:56:00,165.15,165.19,165.13,165.16,51252
2018/04/17,10:57:00,165.16,165.16,165.08,165.08,97967
2018/04/17,10:58:00,165.08,165.13,165.08,165.13,43952
2018/04/17,10:59:00,165.12,165.18,165.11,165.17,59693
2018/04/17,11:00:00,165.17,165.21,165.16,165.19,99105
2018/04/17,11:01:00,165.19,165.34,165.19,165.30,147435
2018/04/17,11:02:00,165.30,165.37,165.29,165.36,70731
2018/04/17,11:03:00,165.36,165.40,165.34,165.40,108941
2018/04/17,11:04:00,165.40,165.41,165.36,165.38,115410
2018/04/17,11:05:00,165.38,165.44,165.38,165.43,92745
2018/04/17,11:06:00,165.44,165.50,165.43,165.48,103316
2018/04/17,11:07:00,165.48,165.51,165.43,165.44,106472
2018/04/17,11:08:00,165.45,165.52,165.45,165.48,100308
2018/04/17,11:09:00,165.48,165.48,165.42,165.46,57671
2018/04/17,11:10:00,165.46,165.50,165.44,165.47,81882
2018/04/17,11:11:00,165.47,165.51,165.45,165.47,51278
2018/04/17,11:12:00,165.47,165.47,165.42,165.43,20982
2018/04/17,11:13:00,165.43,165.48,165.43,165.45,68253
2018/04/17,11:14:00,165.45,165.53,165.45,165.46,89112
2018/04/17,11:15:00,165.46,165.46,165.39,165.41,79373
2018/04/17,11:16:00,165.41,165.46,165.40,165.40,57825
2018/04/17,11:17:00,165.40,165.42,165.37,165.41,102347
2018/04/17,11:18:00,165.41,165.42,165.38,165.40,87698
2018/04/17,11:19:00,165.41,165.45,165.41,165.43,48597
2018/04/17,11:20:00,165.43,165.48,165.39,165.39,54622
2018/04/17,11:21:00,165.39,165.48,165.39,165.47,64333
2018/04/17,11:22:00,165.47,165.59,165.47,165.58,98224
2018/04/17,11:23:00,165.58,165.67,165.55,165.67,143449
2018/04/17,11:24:00,165.67,165.67,165.60,165.66,120368
2018/04/17,11:25:00,165.66,165.67,165.60,165.61,72124
2018/04/17,11:26:00,165.61,165.69,165.61,165.67,127393
2018/04/17,11:27:00,165.66,165.68,165.64,165.67,353355
2018/04/17,11:28:00,165.68,165.74,165.67,165.73,200191
2018/04/17,11:29:00,165.73,165.73,165.66,165.69,169654
2018/04/17,11:30:00,165.68,165.73,165.65,165.65,98101
2018/04/17,11:31:00,165.66,165.68,165.64,165.66,110076
2018/04/17,11:32:00,165.66,165.69,165.61,165.64,105638
2018/04/17,11:33:00,165.64,165.68,165.62,165.63,113910
2018/04/17,11:34:00,165.63,165.66,165.60,165.62,138154
2018/04/17,11:35:00,165.62,165.63,165.58,165.58,170701
2018/04/17,11:36:00,165.59,165.64,165.59,165.59,59121
2018/04/17,11:37:00,165.59,165.64,165.57,165.58,139637
2018/04/17,11:38:00,165.58,165.59,165.54,165.57,224437
2018/04/17,11:39:00,165.57,165.58,165.53,165.55,41636
2018/04/17,11:40:00,165.55,165.62,165.53,165.60,44512
2018/04/17,11:41:00,165.59,165.60,165.56,165.57,677168
2018/04/17,11:42:00,165.57,165.58,165.50,165.52,82054
2018/04/17,11:43:00,165.52,165.55,165.50,165.51,42587
2018/04/17,11:44:00,165.51,165.51,165.46,165.47,66793
2018/04/17,11:45:00,165.47,165.54,165.46,165.49,113566
2018/04/17,11:46:00,165.49,165.54,165.48,165.54,40957
2018/04/17,11:47:00,165.54,165.56,165.54,165.54,34278
2018/04/17,11:48:00,165.55,165.60,165.55,165.58,49077
2018/04/17,11:49:00,165.58,165.60,165.56,165.60,47756
2018/04/17,11:50:00,165.60,165.62,165.58,165.60,30141
2018/04/17,11:51:00,165.60,165.63,165.59,165.63,21734
2018/04/17,11:52:00,165.63,165.68,165.62,165.67,81017
2018/04/17,11:53:00,165.68,165.69,165.64,165.64,93103
2018/04/17,11:54:00,165.64,165.71,165.61,165.69,68671
2018/04/17,11:55:00,165.69,165.69,165.66,165.69,23675
2018/04/17,11:56:00,165.69,165.69,165.63,165.65,27980
2018/04/17,11:57:00,165.65,165.68,165.61,165.61,61882
2018/04/17,11:58:00,165.62,165.63,165.52,165.52,36959
2018/04/17,11:59:00,165.52,165.58,165.51,165.55,31649
2018/04/17,12:00:00,165.55,165.59,165.53,165.55,36919
2018/04/17,12:01:00,165.56,165.66,165.56,165.66,38038
2018/04/17,12:02:00,165.66,165.77,165.66,165.76,96543
2018/04/17,12:03:00,165.76,165.78,165.70,165.70,31195
2018/04/17,12:04:00,165.70,165.73,165.70,165.71,29920
2018/04/17,12:05:00,165.71,165.79,165.70,165.78,38782
2018/04/17,12:06:00,165.78,165.79,165.76,165.76,47284
2018/04/17,12:07:00,165.76,165.80,165.73,165.73,49321
2018/04/17,12:08:00,165.73,165.77,165.72,165.75,195141
2018/04/17,12:09:00,165.76,165.78,165.73,165.77,36839
2018/04/17,12:10:00,165.77,165.77,165.70,165.73,35560
2018/04/17,12:11:00,165.73,165.80,165.72,165.79,47180
2018/04/17,12:12:00,165.79,165.81,165.76,165.80,70825
2018/04/17,12:13:00,165.80,165.81,165.73,165.74,27210
2018/04/17,12:14:00,165.74,165.81,165.74,165.80,11551
2018/04/17,12:15:00,165.80,165.84,165.77,165.83,34615
2018/04/17,12:16:00,165.83,165.86,165.79,165.79,36916
2018/04/17,12:17:00,165.79,165.80,165.76,165.78,31046
2018/04/17,12:18:00,165.79,165.81,165.79,165.81,64825
2018/04/17,12:19:00,165.80,165.81,165.77,165.78,87359
2018/04/17,12:20:00,165.79,165.84,165.79,165.83,63571
2018/04/17,12:21:00,165.83,165.86,165.82,165.84,32588
2018/04/17,12:22:00,165.84,165.84,165.76,165.80,73401
2018/04/17,12:23:00,165.80,165.81,165.76,165.80,41669
2018/04/17,12:24:00,165.80,165.84,165.79,165.84,34535
2018/04/17,12:25:00,165.84,165.92,165.84,165.89,52134
2018/04/17,12:26:00,165.90,165.93,165.90,165.91,19768
2018/04/17,12:27:00,165.92,165.99,165.92,165.97,57320
2018/04/17,12:28:00,165.97,165.97,165.93,165.96,21434
2018/04/17,12:29:00,165.95,165.96,165.91,165.91,63043
2018/04/17,12:30:00,165.91,165.97,165.91,165.94,42238
2018/04/17,12:31:00,165.95,165.96,165.92,165.96,45248
2018/04/17,12:32:00,165.96,165.97,165.93,165.93,74935
2018/04/17,12:33:00,165.93,165.93,165.88,165.90,118220
2018/04/17,12:34:00,165.89,165.91,165.88,165.91,28985
2018/04/17,12:35:00,165.91,165.93,165.84,165.86,36073
2018/04/17,12:36:00,165.86,165.86,165.76,165.78,77192
2018/04/17,12:37:00,165.78,165.79,165.70,165.72,120894
2018/04/17,12:38:00,165.72,165.72,165.66,165.68,57463
2018/04/17,12:39:00,165.69,165.70,165.68,165.69,52143
2018/04/17,12:40:00,165.70,165.75,165.67,165.75,34579
2018/04/17,12:41:00,165.75,165.75,165.72,165.74,36438
2018/04/17,12:42:00,165.75,165.81,165.75,165.78,42034
2018/04/17,12:43:00,165.78,165.81,165.76,165.80,21626
2018/04/17,12:44:00,165.81,165.84,165.76,165.76,24464
2018/04/17,12:45:00,165.77,165.79,165.71,165.72,25975
2018/04/17,12:46:00,165.72,165.76,165.68,165.75,41332
2018/04/17,12:47:00,165.75,165.75,165.71,165.73,27164
2018/04/17,12:48:00,165.73,165.75,165.72,165.74,14776
2018/04/17,12:49:00,165.74,165.76,165.68,165.68,23795
2018/04/17,12:50:00,165.68,165.72,165.66,165.68,53686
2018/04/17,12:51:00,165.68,165.79,165.67,165.78,77893
2018/04/17,12:52:00,165.79,165.81,165.75,165.80,34459
2018/04/17,12:53:00,165.80,165.81,165.78,165.81,19863
2018/04/17,12:54:00,165.81,165.81,165.79,165.81,28746
2018/04/17,12:55:00,165.82,165.82,165.71,165.71,26773
2018/04/17,12:56:00,165.71,165.74,165.69,165.72,17862
2018/04/17,12:57:00,165.73,165.75,165.71,165.74,13086
2018/04/17,12:58:00,165.74,165.75,165.72,165.72,34728
2018/04/17,12:59:00,165.72,165.77,165.70,165.77,52146
2018/04/17,13:00:00,165.77,165.80,165.75,165.79,30809
2018/04/17,13:01:00,165.78,165.79,165.71,165.77,64906
2018/04/17,13:02:00,165.76,165.78,165.70,165.74,36852
2018/04/17,13:03:00,165.73,165.76,165.73,165.74,18979
2018/04/17,13:04:00,165.75,165.84,165.74,165.81,37755
2018/04/17,13:05:00,165.83,165.89,165.82,165.87,90340
2018/04/17,13:06:00,165.87,165.88,165.84,165.86,15554
2018/04/17,13:07:00,165.86,165.90,165.85,165.90,25971
2018/04/17,13:08:00,165.91,165.93,165.89,165.91,26843
2018/04/17,13:09:00,165.91,165.97,165.90,165.97,49508
2018/04/17,13:10:00,165.96,165.99,165.90,165.90,162919
2018/04/17,13:11:00,165.90,165.97,165.90,165.97,126822
2018/04/17,13:12:00,165.97,166.02,165.95,165.98,91422
2018/04/17,13:13:00,165.98,165.98,165.92,165.96,88272
2018/04/17,13:14:00,165.96,165.96,165.87,165.88,21019
2018/04/17,13:15:00,165.88,165.90,165.86,165.89,18949
2018/04/17,13:16:00,165.88,165.90,165.59,165.62,168476
2018/04/17,13:17:00,165.63,165.74,165.61,165.68,186739
2018/04/17,13:18:00,165.66,165.69,165.63,165.67,31488
2018/04/17,13:19:00,165.66,165.66,165.58,165.65,121345
2018/04/17,13:20:00,165.66,165.68,165.62,165.63,49892
2018/04/17,13:21:00,165.63,165.65,165.60,165.65,44122
2018/04/17,13:22:00,165.66,165.71,165.66,165.70,21937
2018/04/17,13:23:00,165.69,165.77,165.67,165.76,19106
2018/04/17,13:24:00,165.76,165.84,165.72,165.84,29905
2018/04/17,13:25:00,165.84,165.87,165.82,165.84,19279
2018/04/17,13:26:00,165.84,165.85,165.83,165.83,5191
2018/04/17,13:27:00,165.84,165.86,165.80,165.84,42259
2018/04/17,13:28:00,165.84,165.86,165.83,165.86,7258
2018/04/17,13:29:00,165.86,165.87,165.84,165.86,40786
2018/04/17,13:30:00,165.86,165.95,165.86,165.95,76600
2018/04/17,13:31:00,165.96,165.99,165.92,165.93,57184
2018/04/17,13:32:00,165.93,165.94,165.87,165.93,36994
2018/04/17,13:33:00,165.93,165.94,165.90,165.91,30499
2018/04/17,13:34:00,165.91,165.97,165.91,165.97,12916
2018/04/17,13:35:00,165.98,165.98,165.94,165.97,16316
2018/04/17,13:36:00,165.97,165.97,165.94,165.95,20246
2018/04/17,13:37:00,165.95,165.95,165.91,165.91,35064
2018/04/17,13:38:00,165.91,165.92,165.85,165.91,42389
2018/04/17,13:39:00,165.91,165.94,165.90,165.91,33988
2018/04/17,13:40:00,165.91,165.93,165.90,165.91,16331
2018/04/17,13:41:00,165.91,165.94,165.91,165.93,8597
2018/04/17,13:42:00,165.93,165.93,165.90,165.91,34307
2018/04/17,13:43:00,165.91,165.93,165.80,165.84,35967
2018/04/17,13:44:00,165.85,165.90,165.85,165.88,12623
2018/04/17,13:45:00,165.88,165.91,165.85,165.90,16008
2018/04/17,13:46:00,165.91,165.91,165.87,165.88,41164
2018/04/17,13:47:00,165.89,165.96,165.89,165.96,17995
2018/04/17,13:48:00,165.96,166.07,165.96,166.03,149435
2018/04/17,13:49:00,166.03,166.04,165.99,166.00,31734
2018/04/17,13:50:00,166.00,166.00,165.93,165.94,9785
2018/04/17,13:51:00,165.94,165.94,165.75,165.77,113447
2018/04/17,13:52:00,165.77,165.81,165.74,165.78,33305
2018/04/17,13:53:00,165.80,165.86,165.80,165.86,27317
2018/04/17,13:54:00,165.86,165.94,165.86,165.93,92303
2018/04/17,13:55:00,165.93,165.96,165.92,165.92,17495
2018/04/17,13:56:00,165.93,165.98,165.93,165.94,31672
2018/04/17,13:57:00,165.93,165.95,165.86,165.89,17054
2018/04/17,13:58:00,165.89,165.98,165.89,165.94,35665
2018/04/17,13:59:00,165.94,165.98,165.91,165.92,62347
2018/04/17,14:00:00,165.92,165.97,165.91,165.95,21649
2018/04/17,14:01:00,165.95,165.99,165.94,165.99,20231
2018/04/17,14:02:00,165.98,166.03,165.97,166.01,46821
2018/04/17,14:03:00,166.01,166.15,166.01,166.12,186236
2018/04/17,14:04:00,166.12,166.16,166.07,166.08,83931
2018/04/17,14:05:00,166.08,166.12,166.06,166.09,59514
2018/04/17,14:06:00,166.10,166.11,166.07,166.08,34295
2018/04/17,14:07:00,166.08,166.09,165.99,166.01,21998
2018/04/17,14:08:00,166.01,166.05,165.98,165.98,41038
2018/04/17,14:09:00,165.98,166.01,165.96,165.99,52119
2018/04/17,14:10:00,165.99,166.04,165.99,166.02,21493
2018/04/17,14:11:00,166.03,166.03,165.88,165.90,41226
2018/04/17,14:12:00,165.89,165.97,165.89,165.94,44211
2018/04/17,14:13:00,165.94,166.01,165.93,166.01,67646
2018/04/17,14:14:00,166.01,166.02,165.92,165.96,24001
2018/04/17,14:15:00,165.96,165.96,165.90,165.95,36112
2018/04/17,14:16:00,165.94,165.98,165.85,165.96,140522
2018/04/17,14:17:00,165.95,166.01,165.94,166.00,16586
2018/04/17,14:18:00,166.00,166.04,165.98,166.00,25361
2018/04/17,14:19:00,166.00,166.00,165.91,165.93,59706
2018/04/17,14:20:00,165.94,165.96,165.90,165.92,36555
2018/04/17,14:21:00,165.92,165.92,165.82,165.88,78447
2018/04/17,14:22:00,165.89,165.89,165.78,165.80,210993
2018/04/17,14:23:00,165.80,165.87,165.79,165.84,73690
2018/04/17,14:24:00,165.83,165.87,165.80,165.81,60639
2018/04/17,14:25:00,165.81,165.85,165.78,165.82,20885
2018/04/17,14:26:00,165.81,165.82,165.71,165.76,55406
2018/04/17,14:27:00,165.76,165.81,165.75,165.80,72804
2018/04/17,14:28:00,165.81,165.81,165.73,165.77,30158
2018/04/17,14:29:00,165.77,165.90,165.77,165.86,55849
2018/04/17,14:30:00,165.84,165.87,165.81,165.86,89861
2018/04/17,14:31:00,165.86,165.93,165.85,165.90,16062
2018/04/17,14:32:00,165.89,165.89,165.85,165.88,140825
2018/04/17,14:33:00,165.88,165.96,165.88,165.93,33001
2018/04/17,14:34:00,165.93,165.93,165.90,165.91,49309
2018/04/17,14:35:00,165.91,165.93,165.87,165.91,24776
2018/04/17,14:36:00,165.91,166.00,165.91,165.98,38945
2018/04/17,14:37:00,165.98,166.03,165.97,166.00,50070
2018/04/17,14:38:00,166.00,166.01,165.97,165.97,23696
2018/04/17,14:39:00,165.97,165.98,165.93,165.97,17612
2018/04/17,14:40:00,165.97,166.05,165.95,166.02,37993
2018/04/17,14:41:00,166.01,166.05,166.00,166.04,34736
2018/04/17,14:42:00,166.04,166.11,166.04,166.05,53058
2018/04/17,14:43:00,166.04,166.06,166.04,166.05,30056
2018/04/17,14:44:00,166.05,166.08,166.04,166.06,54295
2018/04/17,14:45:00,166.05,166.07,166.03,166.05,67228
2018/04/17,14:46:00,166.06,166.10,166.05,166.09,20032
2018/04/17,14:47:00,166.09,166.10,166.04,166.09,62499
2018/04/17,14:48:00,166.09,166.12,166.08,166.10,89734
2018/04/17,14:49:00,166.09,166.15,166.09,166.14,44708
2018/04/17,14:50:00,166.14,166.20,166.10,166.16,82968
2018/04/17,14:51:00,166.16,166.23,166.16,166.18,134680
2018/04/17,14:52:00,166.18,166.22,166.18,166.22,48396
2018/04/17,14:53:00,166.21,166.25,166.21,166.23,77963
2018/04/17,14:54:00,166.23,166.23,166.18,166.21,79296
2018/04/17,14:55:00,166.21,166.22,166.11,166.12,54021
2018/04/17,14:56:00,166.12,166.16,166.12,166.12,42890
2018/04/17,14:57:00,166.12,166.15,166.11,166.12,28395
2018/04/17,14:58:00,166.12,166.15,166.09,166.13,37469
2018/04/17,14:59:00,166.13,166.14,166.07,166.09,31926
2018/04/17,15:00:00,166.08,166.16,166.07,166.12,40296
2018/04/17,15:01:00,166.12,166.14,166.04,166.07,39029
2018/04/17,15:02:00,166.07,166.10,166.06,166.08,34765
2018/04/17,15:03:00,166.07,166.09,166.04,166.07,24348
2018/04/17,15:04:00,166.07,166.09,166.04,166.04,94872
2018/04/17,15:05:00,166.04,166.05,165.97,166.01,79298
2018/04/17,15:06:00,166.01,166.08,166.01,166.08,66107
2018/04/17,15:07:00,166.08,166.14,166.08,166.13,97632
2018/04/17,15:08:00,166.13,166.14,166.10,166.14,54934
2018/04/17,15:09:00,166.15,166.15,166.12,166.13,41006
2018/04/17,15:10:00,166.12,166.17,166.12,166.13,56716
2018/04/17,15:11:00,166.14,166.19,166.14,166.18,185250
2018/04/17,15:12:00,166.18,166.22,166.17,166.22,83362
2018/04/17,15:13:00,166.22,166.24,166.15,166.16,87761
2018/04/17,15:14:00,166.16,166.19,166.13,166.18,76581
2018/04/17,15:15:00,166.18,166.20,166.06,166.07,56098
2018/04/17,15:16:00,166.06,166.09,166.03,166.06,39073
2018/04/17,15:17:00,166.06,166.12,166.06,166.11,22096
2018/04/17,15:18:00,166.11,166.12,166.08,166.11,33745
2018/04/17,15:19:00,166.11,166.22,166.10,166.22,46032
2018/04/17,15:20:00,166.21,166.25,166.19,166.24,47637
2018/04/17,15:21:00,166.24,166.30,166.22,166.25,112391
2018/04/17,15:22:00,166.26,166.29,166.24,166.28,49587
2018/04/17,15:23:00,166.27,166.27,166.22,166.24,59513
2018/04/17,15:24:00,166.24,166.26,166.22,166.24,50912
2018/04/17,15:25:00,166.24,166.24,166.19,166.20,43076
2018/04/17,15:26:00,166.20,166.21,166.18,166.20,37175
2018/04/17,15:27:00,166.20,166.21,166.13,166.14,58635
2018/04/17,15:28:00,166.14,166.19,166.14,166.17,63329
2018/04/17,15:29:00,166.17,166.24,166.16,166.23,74774
2018/04/17,15:30:00,166.23,166.23,166.18,166.21,37277
2018/04/17,15:31:00,166.21,166.25,166.20,166.23,57591
2018/04/17,15:32:00,166.22,166.26,166.22,166.25,48143
2018/04/17,15:33:00,166.25,166.31,166.25,166.28,122115
2018/04/17,15:34:00,166.28,166.34,166.27,166.30,159749
2018/04/17,15:35:00,166.30,166.32,166.28,166.29,69014
2018/04/17,15:36:00,166.30,166.34,166.30,166.31,52298
2018/04/17,15:37:00,166.30,166.37,166.30,166.35,187278
2018/04/17,15:38:00,166.35,166.43,166.35,166.42,278067
2018/04/17,15:39:00,166.42,166.46,166.41,166.41,210550
2018/04/17,15:40:00,166.42,166.42,166.33,166.36,105521
2018/04/17,15:41:00,166.36,166.36,166.29,166.29,88122
2018/04/17,15:42:00,166.30,166.32,166.23,166.24,255813
2018/04/17,15:43:00,166.24,166.28,166.21,166.27,128174
2018/04/17,15:44:00,166.27,166.30,166.26,166.29,143125
2018/04/17,15:45:00,166.29,166.33,166.25,166.30,146174
2018/04/17,15:46:00,166.31,166.33,166.26,166.27,123080
2018/04/17,15:47:00,166.28,166.29,166.24,166.29,207883
2018/04/17,15:48:00,166.28,166.29,166.25,166.28,180492
2018/04/17,15:49:00,166.28,166.29,166.27,166.28,200664
2018/04/17,15:50:00,166.28,166.32,166.27,166.32,159051
2018/04/17,15:51:00,166.32,166.40,166.15,166.17,442416
2018/04/17,15:52:00,166.17,166.19,166.11,166.11,166490
2018/04/17,15:53:00,166.12,166.14,166.04,166.05,157575
2018/04/17,15:54:00,166.05,166.13,166.05,166.12,153995
2018/04/17,15:55:00,166.12,166.12,166.04,166.06,174243
2018/04/17,15:56:00,166.06,166.08,166.01,166.06,312463
2018/04/17,15:57:00,166.05,166.06,166.01,166.01,213489
2018/04/17,15:58:00,166.01,166.02,165.94,165.94,298074
2018/04/17,15:59:00,165.94,166.02,165.91,166.02,505700
2018/04/17,16:00:00,166.02,166.28,165.99,166.10,1331699
2018/04/18,09:31:00,166.12,166.17,166.03,166.07,137854
2018/04/18,09:32:00,166.09,166.12,165.97,166.12,143172
2018/04/18,09:33:00,166.12,166.27,166.12,166.27,124462
2018/04/18,09:34:00,166.27,166.30,166.19,166.25,126106
2018/04/18,09:35:00,166.25,166.27,166.13,166.17,267614
2018/04/18,09:36:00,166.17,166.39,166.14,166.35,282012
2018/04/18,09:37:00,166.35,166.39,166.22,166.30,175529
2018/04/18,09:38:00,166.29,166.31,166.18,166.22,101431
2018/04/18,09:39:00,166.22,166.28,166.08,166.08,106043
2018/04/18,09:40:00,166.08,166.08,165.92,165.92,117014
2018/04/18,09:41:00,165.93,165.98,165.82,165.86,175167
2018/04/18,09:42:00,165.86,166.03,165.86,165.96,272851
2018/04/18,09:43:00,165.96,166.09,165.91,166.06,157539
2018/04/18,09:44:00,166.05,166.07,165.89,165.99,96909
2018/04/18,09:45:00,165.98,166.00,165.85,165.86,149980
2018/04/18,09:46:00,165.86,165.98,165.82,165.93,422815
2018/04/18,09:47:00,165.93,165.93,165.70,165.75,216713
2018/04/18,09:48:00,165.75,165.86,165.75,165.80,101784
2018/04/18,09:49:00,165.80,165.95,165.78,165.95,124790
2018/04/18,09:50:00,165.95,166.03,165.94,165.98,92548
2018/04/18,09:51:00,165.98,166.04,165.94,166.03,98891
2018/04/18,09:52:00,166.03,166.06,165.98,166.01,85364
2018/04/18,09:53:00,166.01,166.01,165.92,165.96,59735
2018/04/18,09:54:00,165.96,166.07,165.94,165.97,103434
2018/04/18,09:55:00,165.98,165.98,165.81,165.85,179334
2018/04/18,09:56:00,165.88,165.98,165.82,165.95,43863
2018/04/18,09:57:00,165.95,166.02,165.79,166.02,160453
2018/04/18,09:58:00,166.00,166.07,165.97,166.06,41349
2018/04/18,09:59:00,166.06,166.06,165.96,165.99,41991
2018/04/18,10:00:00,165.99,166.00,165.94,165.97,70236
2018/04/18,10:01:00,165.97,165.98,165.84,165.91,86535
2018/04/18,10:02:00,165.91,165.95,165.70,165.74,129887
2018/04/18,10:03:00,165.74,165.75,165.62,165.70,130395
2018/04/18,10:04:00,165.70,165.83,165.70,165.81,68104
2018/04/18,10:05:00,165.81,165.86,165.76,165.79,76352
2018/04/18,10:06:00,165.78,165.82,165.72,165.80,107084
2018/04/18,10:07:00,165.80,165.83,165.65,165.65,144650
2018/04/18,10:08:00,165.65,165.75,165.64,165.66,70098
2018/04/18,10:09:00,165.66,165.69,165.54,165.54,159951
2018/04/18,10:10:00,165.55,165.72,165.55,165.71,187597
2018/04/18,10:11:00,165.71,165.71,165.57,165.59,61278
2018/04/18,10:12:00,165.58,165.65,165.52,165.54,332637
2018/04/18,10:13:00,165.54,165.57,165.43,165.49,144285
2018/04/18,10:14:00,165.49,165.50,165.31,165.37,189201
2018/04/18,10:15:00,165.36,165.47,165.34,165.38,62074
2018/04/18,10:16:00,165.36,165.48,165.32,165.43,41820
2018/04/18,10:17:00,165.43,165.56,165.42,165.55,118379
2018/04/18,10:18:00,165.55,165.55,165.49,165.55,46640
2018/04/18,10:19:00,165.54,165.62,165.54,165.54,162752
2018/04/18,10:20:00,165.54,165.63,165.51,165.61,70511
2018/04/18,10:21:00,165.62,165.75,165.62,165.69,160682
2018/04/18,10:22:00,165.69,165.72,165.61,165.63,28030
2018/04/18,10:23:00,165.64,165.76,165.64,165.76,102458
2018/04/18,10:24:00,165.76,165.76,165.66,165.73,51414
2018/04/18,10:25:00,165.73,165.83,165.73,165.78,127280
2018/04/18,10:26:00,165.77,165.83,165.75,165.76,50420
2018/04/18,10:27:00,165.77,165.77,165.68,165.69,27578
2018/04/18,10:28:00,165.69,165.71,165.65,165.66,43766
2018/04/18,10:29:00,165.66,165.73,165.63,165.72,84676
2018/04/18,10:30:00,165.72,165.94,165.71,165.89,113146
2018/04/18,10:31:00,165.89,166.00,165.86,165.89,259032
2018/04/18,10:32:00,165.89,165.99,165.88,165.97,39852
2018/04/18,10:33:00,165.97,165.99,165.93,165.98,48578
2018/04/18,10:34:00,165.98,166.01,165.90,165.91,95064
2018/04/18,10:35:00,165.90,165.94,165.88,165.92,33157
2018/04/18,10:36:00,165.92,165.97,165.88,165.94,17366
2018/04/18,10:37:00,165.93,166.09,165.90,166.03,116371
2018/04/18,10:38:00,166.03,166.10,166.00,166.05,51143
2018/04/18,10:39:00,166.05,166.05,165.95,165.95,437871
2018/04/18,10:40:00,165.95,166.00,165.95,166.00,12590
2018/04/18,10:41:00,166.00,166.09,166.00,166.08,34880
2018/04/18,10:42:00,166.08,166.18,166.06,166.08,109033
2018/04/18,10:43:00,166.08,166.08,165.99,166.03,30580
2018/04/18,10:44:00,166.03,166.21,166.03,166.13,163049
2018/04/18,10:45:00,166.13,166.22,166.06,166.21,47869
2018/04/18,10:46:00,166.21,166.26,166.15,166.22,70852
2018/04/18,10:47:00,166.22,166.22,166.10,166.15,15384
2018/04/18,10:48:00,166.15,166.19,166.11,166.13,36425
2018/04/18,10:49:00,166.14,166.23,166.13,166.18,44876
2018/04/18,10:50:00,166.18,166.24,166.12,166.22,63332
2018/04/18,10:51:00,166.20,166.23,166.15,166.21,41206
2018/04/18,10:52:00,166.21,166.23,166.09,166.09,24343
2018/04/18,10:53:00,166.09,166.16,166.09,166.12,136117
2018/04/18,10:54:00,166.12,166.22,166.12,166.16,18747
2018/04/18,10:55:00,166.18,166.21,166.12,166.16,29476
2018/04/18,10:56:00,166.17,166.30,166.15,166.29,51555
2018/04/18,10:57:00,166.28,166.33,166.22,166.26,59226
2018/04/18,10:58:00,166.26,166.29,166.24,166.24,9827
2018/04/18,10:59:00,166.24,166.34,166.24,166.28,29052
2018/04/18,11:00:00,166.28,166.31,166.27,166.30,24707
2018/04/18,11:01:00,166.30,166.33,166.29,166.32,60013
2018/04/18,11:02:00,166.32,166.45,166.30,166.40,90071
2018/04/18,11:03:00,166.40,166.44,166.36,166.39,33240
2018/04/18,11:04:00,166.39,166.48,166.39,166.45,24747
2018/04/18,11:05:00,166.45,166.49,166.44,166.49,66609
2018/04/18,11:06:00,166.50,166.50,166.43,166.44,32385
2018/04/18,11:07:00,166.45,166.58,166.45,166.52,63088
2018/04/18,11:08:00,166.52,166.60,166.52,166.60,16578
2018/04/18,11:09:00,166.59,166.64,166.56,166.62,47025
2018/04/18,11:10:00,166.62,166.65,166.54,166.56,57636
2018/04/18,11:11:00,166.56,166.57,166.52,166.56,71979
2018/04/18,11:12:00,166.57,166.57,166.53,166.55,24639
2018/04/18,11:13:00,166.55,166.58,166.53,166.53,48385
2018/04/18,11:14:00,166.53,166.62,166.53,166.56,14444
2018/04/18,11:15:00,166.56,166.61,166.53,166.54,31712
2018/04/18,11:16:00,166.54,166.55,166.41,166.41,151988
2018/04/18,11:17:00,166.41,166.47,166.41,166.41,34792
2018/04/18,11:18:00,166.42,166.49,166.42,166.44,16843
2018/04/18,11:19:00,166.44,166.48,166.41,166.45,17557
2018/04/18,11:20:00,166.45,166.48,166.40,166.45,33852
2018/04/18,11:21:00,166.46,166.50,166.43,166.50,14432
2018/04/18,11:22:00,166.49,166.52,166.48,166.51,16528
2018/04/18,11:23:00,166.51,166.52,166.46,166.48,9811
2018/04/18,11:24:00,166.48,166.53,166.48,166.49,98840
2018/04/18,11:25:00,166.50,166.51,166.47,166.48,39571
2018/04/18,11:26:00,166.48,166.54,166.47,166.53,22365
2018/04/18,11:27:00,166.54,166.58,166.51,166.56,188899
2018/04/18,11:28:00,166.58,166.62,166.57,166.61,548594
2018/04/18,11:29:00,166.61,166.68,166.60,166.66,63285
2018/04/18,11:30:00,166.66,166.66,166.57,166.57,50668
2018/04/18,11:31:00,166.57,166.59,166.48,166.49,49328
2018/04/18,11:32:00,166.49,166.56,166.49,166.53,39330
2018/04/18,11:33:00,166.53,166.53,166.43,166.43,42090
2018/04/18,11:34:00,166.44,166.48,166.42,166.47,18309
2018/04/18,11:35:00,166.47,166.54,166.47,166.48,49162
2018/04/18,11:36:00,166.49,166.53,166.48,166.52,12625
2018/04/18,11:37:00,166.52,166.58,166.48,166.58,24271
2018/04/18,11:38:00,166.58,166.58,166.53,166.55,13673
2018/04/18,11:39:00,166.55,166.55,166.48,166.53,143235
2018/04/18,11:40:00,166.53,166.54,166.46,166.53,39288
2018/04/18,11:41:00,166.54,166.55,166.51,166.51,326783
2018/04/18,11:42:00,166.51,166.54,166.47,166.50,15019
2018/04/18,11:43:00,166.49,166.51,166.46,166.49,26855
2018/04/18,11:44:00,166.49,166.52,166.44,166.46,24865
2018/04/18,11:45:00,166.46,166.46,166.39,166.39,92012
2018/04/18,11:46:00,166.39,166.40,166.28,166.29,88338
2018/04/18,11:47:00,166.29,166.31,166.27,166.30,28947
2018/04/18,11:48:00,166.29,166.32,166.25,166.27,44034
2018/04/18,11:49:00,166.27,166.38,166.27,166.37,38164
2018/04/18,11:50:00,166.37,166.37,166.33,166.34,14455
2018/04/18,11:51:00,166.34,166.43,166.34,166.42,80776
2018/04/18,11:52:00,166.42,166.48,166.42,166.46,40242
2018/04/18,11:53:00,166.46,166.56,166.46,166.54,103337
2018/04/18,11:54:00,166.54,166.55,166.49,166.52,33550
2018/04/18,11:55:00,166.52,166.60,166.52,166.60,42841
2018/04/18,11:56:00,166.60,166.60,166.55,166.58,20521
2018/04/18,11:57:00,166.58,166.58,166.46,166.49,33456
2018/04/18,11:58:00,166.48,166.49,166.46,166.46,13639
2018/04/18,11:59:00,166.47,166.48,166.35,166.39,60581
2018/04/18,12:00:00,166.38,166.43,166.37,166.38,57667
2018/04/18,12:01:00,166.38,166.50,166.38,166.50,49105
2018/04/18,12:02:00,166.50,166.52,166.47,166.48,9928
2018/04/18,12:03:00,166.48,166.57,166.48,166.56,24940
2018/04/18,12:04:00,166.55,166.58,166.53,166.57,16216
2018/04/18,12:05:00,166.57,166.60,166.56,166.58,27744
2018/04/18,12:06:00,166.59,166.59,166.54,166.56,19124
2018/04/18,12:07:00,166.56,166.58,166.52,166.57,11742
2018/04/18,12:08:00,166.57,166.70,166.56,166.70,100019
2018/04/18,12:09:00,166.71,166.71,166.69,166.70,221179
2018/04/18,12:10:00,166.70,166.70,166.65,166.67,21631
2018/04/18,12:11:00,166.66,166.74,166.66,166.74,19086
2018/04/18,12:12:00,166.74,166.75,166.71,166.73,26065
2018/04/18,12:13:00,166.72,166.75,166.71,166.71,28345
2018/04/18,12:14:00,166.71,166.75,166.69,166.74,12738
2018/04/18,12:15:00,166.74,166.75,166.71,166.75,16114
2018/04/18,12:16:00,166.75,166.76,166.68,166.69,13037
2018/04/18,12:17:00,166.70,166.72,166.69,166.69,9508
2018/04/18,12:18:00,166.70,166.74,166.70,166.73,18371
2018/04/18,12:19:00,166.73,166.78,166.71,166.76,316910
2018/04/18,12:20:00,166.76,166.79,166.71,166.73,147560
2018/04/18,12:21:00,166.73,166.75,166.61,166.63,83300
2018/04/18,12:22:00,166.63,166.63,166.57,166.61,86127
2018/04/18,12:23:00,166.61,166.68,166.61,166.67,25818
2018/04/18,12:24:00,166.68,166.73,166.67,166.73,45525
2018/04/18,12:25:00,166.72,166.75,166.71,166.75,65002
2018/04/18,12:26:00,166.75,166.77,166.71,166.76,15889
2018/04/18,12:27:00,166.76,166.77,166.69,166.71,134672
2018/04/18,12:28:00,166.70,166.71,166.67,166.69,95333
2018/04/18,12:29:00,166.69,166.70,166.64,166.70,12225
2018/04/18,12:30:00,166.70,166.78,166.70,166.72,13591
2018/04/18,12:31:00,166.71,166.77,166.70,166.71,6959
2018/04/18,12:32:00,166.71,166.71,166.66,166.71,18916
2018/04/18,12:33:00,166.71,166.73,166.70,166.72,14828
2018/04/18,12:34:00,166.72,166.74,166.72,166.72,16453
2018/04/18,12:35:00,166.73,166.73,166.67,166.68,15468
2018/04/18,12:36:00,166.69,166.70,166.66,166.69,27462
2018/04/18,12:37:00,166.69,166.70,166.60,166.60,32458
2018/04/18,12:38:00,166.59,166.62,166.58,166.60,59102
2018/04/18,12:39:00,166.60,166.60,166.45,166.48,58720
2018/04/18,12:40:00,166.47,166.51,166.46,166.48,27170
2018/04/18,12:41:00,166.48,166.53,166.48,166.53,20346
2018/04/18,12:42:00,166.53,166.59,166.53,166.58,70490
2018/04/18,12:43:00,166.57,166.59,166.55,166.56,12940
2018/04/18,12:44:00,166.56,166.56,166.48,166.51,14865
2018/04/18,12:45:00,166.51,166.52,166.46,166.52,30988
2018/04/18,12:46:00,166.52,166.53,166.48,166.52,18813
2018/04/18,12:47:00,166.52,166.64,166.52,166.62,125377
2018/04/18,12:48:00,166.62,166.63,166.57,166.62,12433
2018/04/18,12:49:00,166.62,166.62,166.50,166.54,18496
2018/04/18,12:50:00,166.55,166.58,166.50,166.58,15630
2018/04/18,12:51:00,166.56,166.64,166.56,166.61,57073
2018/04/18,12:52:00,166.61,166.61,166.57,166.59,18028
2018/04/18,12:53:00,166.59,166.63,166.56,166.63,30753
2018/04/18,12:54:00,166.63,166.65,166.58,166.62,24917
2018/04/18,12:55:00,166.63,166.67,166.62,166.66,16544
2018/04/18,12:56:00,166.66,166.66,166.59,166.60,29903
2018/04/18,12:57:00,166.63,166.72,166.63,166.70,70315
2018/04/18,12:58:00,166.69,166.71,166.68,166.71,5652
2018/04/18,12:59:00,166.71,166.72,166.69,166.70,21153
2018/04/18,13:00:00,166.70,166.72,166.68,166.69,41631
2018/04/18,13:01:00,166.69,166.73,166.63,166.71,40140
2018/04/18,13:02:00,166.71,166.74,166.70,166.71,9742
2018/04/18,13:03:00,166.72,166.73,166.70,166.73,9729
2018/04/18,13:04:00,166.73,166.75,166.67,166.68,34868
2018/04/18,13:05:00,166.69,166.73,166.69,166.73,4155
2018/04/18,13:06:00,166.73,166.73,166.72,166.72,4409
2018/04/18,13:07:00,166.72,166.73,166.67,166.70,79678
2018/04/18,13:08:00,166.71,166.72,166.65,166.68,70572
2018/04/18,13:09:00,166.67,166.71,166.67,166.71,14937
2018/04/18,13:10:00,166.70,166.70,166.61,166.67,41603
2018/04/18,13:11:00,166.67,166.69,166.63,166.63,40734
2018/04/18,13:12:00,166.63,166.64,166.62,166.64,13325
2018/04/18,13:13:00,166.63,166.74,166.62,166.74,18655
2018/04/18,13:14:00,166.73,166.78,166.73,166.76,28018
2018/04/18,13:15:00,166.76,166.77,166.73,166.76,12506
2018/04/18,13:16:00,166.78,166.78,166.72,166.74,10941
2018/04/18,13:17:00,166.72,166.72,166.67,166.70,20014
2018/04/18,13:18:00,166.69,166.74,166.69,166.71,13299
2018/04/18,13:19:00,166.71,166.72,166.66,166.70,10611
2018/04/18,13:20:00,166.70,166.76,166.69,166.73,24787
2018/04/18,13:21:00,166.74,166.83,166.74,166.77,36698
2018/04/18,13:22:00,166.77,166.81,166.77,166.80,9893
2018/04/18,13:23:00,166.80,166.80,166.65,166.68,145911
2018/04/18,13:24:00,166.68,166.69,166.58,166.59,96925
2018/04/18,13:25:00,166.59,166.62,166.56,166.56,9566
2018/04/18,13:26:00,166.56,166.59,166.56,166.57,106861
2018/04/18,13:27:00,166.57,166.60,166.55,166.58,17231
2018/04/18,13:28:00,166.58,166.61,166.58,166.61,9087
2018/04/18,13:29:00,166.61,166.63,166.59,166.60,13105
2018/04/18,13:30:00,166.60,166.64,166.59,166.62,42996
2018/04/18,13:31:00,166.62,166.65,166.61,166.62,56832
2018/04/18,13:32:00,166.62,166.64,166.61,166.62,18179
2018/04/18,13:33:00,166.61,166.61,166.45,166.48,86501
2018/04/18,13:34:00,166.49,166.57,166.49,166.55,66387
2018/04/18,13:35:00,166.54,166.57,166.53,166.56,49396
2018/04/18,13:36:00,166.56,166.64,166.56,166.61,22743
2018/04/18,13:37:00,166.63,166.63,166.57,166.57,12117
2018/04/18,13:38:00,166.57,166.65,166.56,166.63,26467
2018/04/18,13:39:00,166.63,166.63,166.57,166.60,84209
2018/04/18,13:40:00,166.60,166.60,166.55,166.56,22992
2018/04/18,13:41:00,166.56,166.57,166.51,166.54,72707
2018/04/18,13:42:00,166.54,166.54,166.48,166.51,54753
2018/04/18,13:43:00,166.53,166.57,166.53,166.54,17968
2018/04/18,13:44:00,166.54,166.54,166.51,166.52,19872
2018/04/18,13:45:00,166.52,166.55,166.52,166.54,27572
2018/04/18,13:46:00,166.54,166.59,166.53,166.58,19854
2018/04/18,13:47:00,166.58,166.59,166.51,166.52,18993
2018/04/18,13:48:00,166.51,166.51,166.45,166.47,13884
2018/04/18,13:49:00,166.46,166.49,166.43,166.47,63589
2018/04/18,13:50:00,166.47,166.51,166.45,166.51,44159
2018/04/18,13:51:00,166.51,166.55,166.51,166.54,21532
2018/04/18,13:52:00,166.54,166.55,166.52,166.52,46694
2018/04/18,13:53:00,166.52,166.58,166.52,166.55,15674
2018/04/18,13:54:00,166.55,166.57,166.54,166.55,41751
2018/04/18,13:55:00,166.55,166.55,166.50,166.52,18294
2018/04/18,13:56:00,166.52,166.54,166.48,166.51,13162
2018/04/18,13:57:00,166.51,166.59,166.49,166.58,10517
2018/04/18,13:58:00,166.58,166.58,166.53,166.55,3134
2018/04/18,13:59:00,166.55,166.55,166.48,166.50,10492
2018/04/18,14:00:00,166.49,166.49,166.38,166.42,110836
2018/04/18,14:01:00,166.41,166.42,166.25,166.31,145757
2018/04/18,14:02:00,166.31,166.40,166.28,166.34,119343
2018/04/18,14:03:00,166.35,166.41,166.35,166.38,15521
2018/04/18,14:04:00,166.38,166.45,166.38,166.45,65923
2018/04/18,14:05:00,166.44,166.51,166.44,166.48,32660
2018/04/18,14:06:00,166.49,166.65,166.49,166.61,79494
2018/04/18,14:07:00,166.62,166.68,166.61,166.65,82333
2018/04/18,14:08:00,166.65,166.67,166.64,166.67,11352
2018/04/18,14:09:00,166.67,166.68,166.63,166.66,6810
2018/04/18,14:10:00,166.65,166.65,166.62,166.64,19327
2018/04/18,14:11:00,166.66,166.73,166.63,166.69,34715
2018/04/18,14:12:00,166.69,166.78,166.69,166.72,103125
2018/04/18,14:13:00,166.72,166.77,166.71,166.74,25572
2018/04/18,14:14:00,166.75,166.78,166.73,166.73,14546
2018/04/18,14:15:00,166.74,166.77,166.74,166.76,32719
2018/04/18,14:16:00,166.76,166.81,166.75,166.80,27093
2018/04/18,14:17:00,166.80,166.82,166.78,166.80,21464
2018/04/18,14:18:00,166.80,166.82,166.79,166.81,19503
2018/04/18,14:19:00,166.81,166.81,166.76,166.78,15412
2018/04/18,14:20:00,166.77,166.78,166.72,166.73,44527
2018/04/18,14:21:00,166.73,166.80,166.73,166.79,19451
2018/04/18,14:22:00,166.78,166.79,166.76,166.79,5033
2018/04/18,14:23:00,166.79,166.92,166.78,166.90,89769
2018/04/18,14:24:00,166.90,166.90,166.78,166.78,28099
2018/04/18,14:25:00,166.78,166.80,166.68,166.70,51870
2018/04/18,14:26:00,166.70,166.73,166.70,166.70,27520
2018/04/18,14:27:00,166.69,166.72,166.67,166.71,59432
2018/04/18,14:28:00,166.71,166.76,166.71,166.74,13720
2018/04/18,14:29:00,166.74,166.80,166.72,166.80,10522
2018/04/18,14:30:00,166.80,166.80,166.76,166.79,8994
2018/04/18,14:31:00,166.79,166.86,166.78,166.82,104203
2018/04/18,14:32:00,166.82,166.86,166.82,166.84,21568
2018/04/18,14:33:00,166.83,166.84,166.78,166.80,28221
2018/04/18,14:34:00,166.79,166.83,166.79,166.81,6681
2018/04/18,14:35:00,166.81,166.86,166.81,166.84,10933
2018/04/18,14:36:00,166.84,166.85,166.81,166.83,15508
2018/04/18,14:37:00,166.83,166.89,166.81,166.82,59530
2018/04/18,14:38:00,166.82,166.84,166.74,166.75,75309
2018/04/18,14:39:00,166.75,166.82,166.74,166.80,29090
2018/04/18,14:40:00,166.80,166.81,166.75,166.75,43087
2018/04/18,14:41:00,166.75,166.80,166.74,166.79,30968
2018/04/18,14:42:00,166.79,166.84,166.79,166.81,15506
2018/04/18,14:43:00,166.81,166.82,166.72,166.79,66141
2018/04/18,14:44:00,166.79,166.79,166.72,166.74,61237
2018/04/18,14:45:00,166.74,166.80,166.74,166.78,6875
2018/04/18,14:46:00,166.78,166.84,166.78,166.83,30210
2018/04/18,14:47:00,166.82,166.82,166.79,166.80,42404
2018/04/18,14:48:00,166.80,166.80,166.73,166.79,100860
2018/04/18,14:49:00,166.81,166.83,166.79,166.82,28349
2018/04/18,14:50:00,166.82,166.88,166.81,166.86,46224
2018/04/18,14:51:00,166.85,166.92,166.84,166.89,54145
2018/04/18,14:52:00,166.89,166.98,166.87,166.98,232146
2018/04/18,14:53:00,166.98,166.98,166.92,166.92,25229
2018/04/18,14:54:00,166.92,166.92,166.88,166.90,20213
2018/04/18,14:55:00,166.90,166.92,166.86,166.92,40151
2018/04/18,14:56:00,166.92,166.95,166.92,166.94,13815
2018/04/18,14:57:00,166.94,166.96,166.92,166.93,33500
2018/04/18,14:58:00,166.93,167.00,166.93,166.97,92801
2018/04/18,14:59:00,166.97,166.97,166.88,166.88,140166
2018/04/18,15:00:00,166.88,166.90,166.70,166.71,207373
2018/04/18,15:01:00,166.71,166.78,166.70,166.73,42069
2018/04/18,15:02:00,166.73,166.78,166.66,166.71,58147
2018/04/18,15:03:00,166.70,166.78,166.70,166.78,47989
2018/04/18,15:04:00,166.78,166.83,166.76,166.80,18603
2018/04/18,15:05:00,166.80,166.84,166.80,166.83,13573
2018/04/18,15:06:00,166.83,166.89,166.83,166.89,88989
2018/04/18,15:07:00,166.89,166.93,166.87,166.90,38444
2018/04/18,15:08:00,166.90,166.91,166.89,166.90,16978
2018/04/18,15:09:00,166.89,166.89,166.81,166.84,31320
2018/04/18,15:10:00,166.84,166.87,166.80,166.82,107834
2018/04/18,15:11:00,166.82,166.88,166.82,166.86,29992
2018/04/18,15:12:00,166.86,166.88,166.83,166.85,15481
2018/04/18,15:13:00,166.85,166.89,166.83,166.88,81686
2018/04/18,15:14:00,166.88,166.93,166.85,166.85,34803
2018/04/18,15:15:00,166.86,166.87,166.74,166.78,33750
2018/04/18,15:16:00,166.77,166.84,166.76,166.84,49087
2018/04/18,15:17:00,166.84,166.87,166.81,166.86,32714
2018/04/18,15:18:00,166.86,166.88,166.83,166.88,15860
2018/04/18,15:19:00,166.88,166.90,166.83,166.89,71672
2018/04/18,15:20:00,166.89,166.89,166.86,166.87,29239
2018/04/18,15:21:00,166.87,166.92,166.84,166.86,52104
2018/04/18,15:22:00,166.86,166.86,166.76,166.84,52238
2018/04/18,15:23:00,166.83,166.83,166.73,166.77,78524
2018/04/18,15:24:00,166.77,166.79,166.75,166.79,19981
2018/04/18,15:25:00,166.79,166.80,166.72,166.74,47163
2018/04/18,15:26:00,166.75,166.76,166.72,166.74,59521
2018/04/18,15:27:00,166.74,166.75,166.72,166.74,34540
2018/04/18,15:28:00,166.74,166.74,166.68,166.68,32867
2018/04/18,15:29:00,166.68,166.73,166.67,166.71,37132
2018/04/18,15:30:00,166.72,166.74,166.69,166.69,17896
2018/04/18,15:31:00,166.69,166.74,166.68,166.68,49956
2018/04/18,15:32:00,166.67,166.70,166.65,166.70,54604
2018/04/18,15:33:00,166.71,166.73,166.67,166.70,27063
2018/04/18,15:34:00,166.70,166.70,166.67,166.69,22133
2018/04/18,15:35:00,166.69,166.74,166.69,166.74,27441
2018/04/18,15:36:00,166.73,166.76,166.72,166.76,38419
2018/04/18,15:37:00,166.76,166.76,166.65,166.66,55816
2018/04/18,15:38:00,166.66,166.69,166.65,166.67,38691
2018/04/18,15:39:00,166.67,166.69,166.66,166.67,26535
2018/04/18,15:40:00,166.68,166.69,166.65,166.65,29339
2018/04/18,15:41:00,166.65,166.65,166.49,166.52,201928
2018/04/18,15:42:00,166.52,166.58,166.51,166.55,107310
2018/04/18,15:43:00,166.55,166.62,166.53,166.61,40434
2018/04/18,15:44:00,166.61,166.63,166.56,166.61,38300
2018/04/18,15:45:00,166.61,166.64,166.60,166.63,84494
2018/04/18,15:46:00,166.63,166.67,166.58,166.64,132543
2018/04/18,15:47:00,166.64,166.69,166.64,166.64,82568
2018/04/18,15:48:00,166.64,166.68,166.63,166.65,100454
2018/04/18,15:49:00,166.65,166.67,166.55,166.55,95280
2018/04/18,15:50:00,166.55,166.58,166.45,166.47,156393
2018/04/18,15:51:00,166.47,166.48,166.38,166.45,210553
2018/04/18,15:52:00,166.46,166.52,166.46,166.52,145249
2018/04/18,15:53:00,166.51,166.57,166.51,166.55,168177
2018/04/18,15:54:00,166.55,166.58,166.51,166.51,222570
2018/04/18,15:55:00,166.51,166.54,166.50,166.52,131937
2018/04/18,15:56:00,166.53,166.57,166.42,166.42,275573
2018/04/18,15:57:00,166.42,166.48,166.42,166.45,216253
2018/04/18,15:58:00,166.45,166.46,166.42,166.43,424799
2018/04/18,15:59:00,166.43,166.45,166.42,166.43,283985
2018/04/18,16:00:00,166.43,166.48,166.38,166.44,642232
2018/04/19,09:31:00,165.65,165.66,165.48,165.60,235402
2018/04/19,09:32:00,165.61,165.72,165.51,165.58,93430
2018/04/19,09:33:00,165.59,165.61,165.45,165.52,48669
2018/04/19,09:34:00,165.52,165.76,165.51,165.65,118267
2018/04/19,09:35:00,165.64,165.65,165.46,165.48,91581
2018/04/19,09:36:00,165.48,165.48,165.35,165.37,90222
2018/04/19,09:37:00,165.37,165.45,165.32,165.43,88971
2018/04/19,09:38:00,165.43,165.59,165.40,165.56,90698
2018/04/19,09:39:00,165.54,165.68,165.44,165.62,100911
2018/04/19,09:40:00,165.62,165.64,165.53,165.57,105823
2018/04/19,09:41:00,165.57,165.59,165.45,165.45,51869
2018/04/19,09:42:00,165.46,165.59,165.43,165.54,58823
2018/04/19,09:43:00,165.53,165.60,165.47,165.48,51248
2018/04/19,09:44:00,165.47,165.47,165.28,165.41,97966
2018/04/19,09:45:00,165.39,165.46,165.21,165.24,109337
2018/04/19,09:46:00,165.25,165.29,165.15,165.20,188871
2018/04/19,09:47:00,165.20,165.34,165.20,165.30,103819
2018/04/19,09:48:00,165.29,165.30,165.18,165.22,42348
2018/04/19,09:49:00,165.22,165.25,165.12,165.18,135380
2018/04/19,09:50:00,165.18,165.27,165.12,165.24,72948
2018/04/19,09:51:00,165.24,165.28,165.10,165.18,51293
2018/04/19,09:52:00,165.17,165.21,165.15,165.17,54266
2018/04/19,09:53:00,165.18,165.27,165.11,165.25,51262
2018/04/19,09:54:00,165.26,165.37,165.21,165.33,82934
2018/04/19,09:55:00,165.34,165.45,165.32,165.44,136631
2018/04/19,09:56:00,165.43,165.48,165.37,165.45,122386
2018/04/19,09:57:00,165.45,165.53,165.40,165.51,72463
2018/04/19,09:58:00,165.51,165.59,165.47,165.56,45317
2018/04/19,09:59:00,165.56,165.67,165.55,165.66,53074
2018/04/19,10:00:00,165.66,165.67,165.59,165.65,319418
2018/04/19,10:01:00,165.68,165.68,165.56,165.61,134531
2018/04/19,10:02:00,165.61,165.61,165.48,165.49,227514
2018/04/19,10:03:00,165.49,165.65,165.46,165.63,52067
2018/04/19,10:04:00,165.63,165.63,165.43,165.44,86141
2018/04/19,10:05:00,165.44,165.56,165.41,165.48,59975
2018/04/19,10:06:00,165.49,165.49,165.31,165.34,40333
2018/04/19,10:07:00,165.33,165.41,165.29,165.32,84037
2018/04/19,10:08:00,165.32,165.37,165.26,165.29,90372
2018/04/19,10:09:00,165.29,165.39,165.27,165.31,85091
2018/04/19,10:10:00,165.31,165.36,165.28,165.32,62049
2018/04/19,10:11:00,165.32,165.34,165.26,165.33,41280
2018/04/19,10:12:00,165.33,165.51,165.28,165.51,105460
2018/04/19,10:13:00,165.52,165.69,165.52,165.66,98545
2018/04/19,10:14:00,165.66,165.66,165.57,165.59,44497
2018/04/19,10:15:00,165.60,165.77,165.59,165.77,78442
2018/04/19,10:16:00,165.78,165.78,165.71,165.77,267493
2018/04/19,10:17:00,165.78,165.90,165.77,165.86,102040
2018/04/19,10:18:00,165.87,165.96,165.86,165.96,71021
2018/04/19,10:19:00,165.96,165.99,165.90,165.95,148286
2018/04/19,10:20:00,165.94,165.94,165.85,165.88,50783
2018/04/19,10:21:00,165.88,165.89,165.81,165.82,109038
2018/04/19,10:22:00,165.82,165.83,165.73,165.74,138250
2018/04/19,10:23:00,165.74,165.80,165.71,165.72,109616
2018/04/19,10:24:00,165.71,165.77,165.70,165.71,93080
2018/04/19,10:25:00,165.72,165.77,165.67,165.74,121714
2018/04/19,10:26:00,165.74,165.88,165.74,165.77,121981
2018/04/19,10:27:00,165.77,165.85,165.73,165.75,37412
2018/04/19,10:28:00,165.74,165.76,165.63,165.64,58632
2018/04/19,10:29:00,165.64,165.68,165.51,165.58,111883
2018/04/19,10:30:00,165.58,165.61,165.57,165.61,24565
2018/04/19,10:31:00,165.61,165.62,165.39,165.42,360562
2018/04/19,10:32:00,165.42,165.45,165.34,165.44,20698
2018/04/19,10:33:00,165.44,165.51,165.42,165.47,50965
2018/04/19,10:34:00,165.47,165.68,165.47,165.67,87997
2018/04/19,10:35:00,165.67,165.67,165.56,165.63,26499
2018/04/19,10:36:00,165.64,165.79,165.63,165.76,78640
2018/04/19,10:37:00,165.75,165.76,165.64,165.64,39060
2018/04/19,10:38:00,165.64,165.68,165.58,165.58,63566
2018/04/19,10:39:00,165.57,165.62,165.52,165.60,27528
2018/04/19,10:40:00,165.60,165.76,165.60,165.73,32784
2018/04/19,10:41:00,165.74,165.74,165.54,165.55,51241
2018/04/19,10:42:00,165.59,165.61,165.48,165.53,27430
2018/04/19,10:43:00,165.53,165.68,165.48,165.59,56621
2018/04/19,10:44:00,165.59,165.59,165.45,165.47,39174
2018/04/19,10:45:00,165.49,165.54,165.39,165.40,16501
2018/04/19,10:46:00,165.38,165.48,165.35,165.48,49116
2018/04/19,10:47:00,165.48,165.48,165.28,165.29,74087
2018/04/19,10:48:00,165.29,165.32,165.26,165.31,39432
2018/04/19,10:49:00,165.31,165.32,165.23,165.29,41171
2018/04/19,10:50:00,165.29,165.35,165.29,165.33,21709
2018/04/19,10:51:00,165.33,165.40,165.33,165.34,25760
2018/04/19,10:52:00,165.34,165.38,165.31,165.33,82223
2018/04/19,10:53:00,165.33,165.34,165.14,165.19,113667
2018/04/19,10:54:00,165.20,165.31,165.20,165.22,51627
2018/04/19,10:55:00,165.22,165.28,165.14,165.20,61717
2018/04/19,10:56:00,165.20,165.20,165.02,165.08,87655
2018/04/19,10:57:00,165.09,165.12,165.04,165.07,74695
2018/04/19,10:58:00,165.07,165.14,165.07,165.13,45936
2018/04/19,10:59:00,165.11,165.21,165.09,165.17,34354
2018/04/19,11:00:00,165.17,165.28,165.17,165.26,76807
2018/04/19,11:01:00,165.27,165.31,165.14,165.14,64207
2018/04/19,11:02:00,165.14,165.16,165.09,165.15,43105
2018/04/19,11:03:00,165.15,165.15,165.03,165.06,136430
2018/04/19,11:04:00,165.05,165.06,164.90,164.94,295455
2018/04/19,11:05:00,164.94,165.05,164.90,165.00,30246
2018/04/19,11:06:00,165.00,165.09,164.98,165.07,27543
2018/04/19,11:07:00,165.07,165.12,164.98,164.98,44864
2018/04/19,11:08:00,164.98,165.02,164.94,164.99,54776
2018/04/19,11:09:00,164.99,165.11,164.97,165.11,30092
2018/04/19,11:10:00,165.11,165.19,165.04,165.05,105090
2018/04/19,11:11:00,165.05,165.10,165.00,165.01,85035
2018/04/19,11:12:00,165.01,165.01,164.86,164.91,114697
2018/04/19,11:13:00,164.91,164.92,164.85,164.86,113391
2018/04/19,11:14:00,164.85,164.90,164.78,164.80,206931
2018/04/19,11:15:00,164.79,164.87,164.75,164.77,112640
2018/04/19,11:16:00,164.77,164.79,164.68,164.71,116101
2018/04/19,11:17:00,164.71,164.88,164.71,164.85,81796
2018/04/19,11:18:00,164.84,164.97,164.84,164.94,62938
2018/04/19,11:19:00,164.95,164.95,164.84,164.85,32698
2018/04/19,11:20:00,164.86,164.94,164.86,164.94,83216
2018/04/19,11:21:00,164.93,164.93,164.76,164.79,35303
2018/04/19,11:22:00,164.79,164.82,164.74,164.78,103168
2018/04/19,11:23:00,164.78,164.96,164.72,164.94,181885
2018/04/19,11:24:00,164.94,165.04,164.93,165.01,143499
2018/04/19,11:25:00,165.01,165.17,165.01,165.17,93523
2018/04/19,11:26:00,165.17,165.19,165.04,165.09,133466
2018/04/19,11:27:00,165.09,165.13,165.05,165.13,95434
2018/04/19,11:28:00,165.12,165.14,165.06,165.06,329094
2018/04/19,11:29:00,165.06,165.15,165.05,165.10,57053
2018/04/19,11:30:00,165.09,165.22,165.03,165.20,48623
2018/04/19,11:31:00,165.19,165.22,165.16,165.16,49130
2018/04/19,11:32:00,165.17,165.20,165.10,165.11,55982
2018/04/19,11:33:00,165.11,165.12,165.03,165.08,62414
2018/04/19,11:34:00,165.09,165.16,165.05,165.05,28329
2018/04/19,11:35:00,165.05,165.16,164.99,165.12,34418
2018/04/19,11:36:00,165.12,165.19,165.12,165.16,22583
2018/04/19,11:37:00,165.14,165.17,165.01,165.06,43787
2018/04/19,11:38:00,165.06,165.11,165.02,165.02,20408
2018/04/19,11:39:00,165.03,165.06,165.01,165.01,46784
2018/04/19,11:40:00,165.01,165.02,164.85,164.87,51469
2018/04/19,11:41:00,164.87,164.91,164.85,164.90,12574
2018/04/19,11:42:00,164.89,164.92,164.82,164.83,26774
2018/04/19,11:43:00,164.83,164.88,164.77,164.84,49060
2018/04/19,11:44:00,164.85,164.90,164.83,164.89,22188
2018/04/19,11:45:00,164.89,164.99,164.89,164.98,31884
2018/04/19,11:46:00,164.98,164.98,164.91,164.93,13847
2018/04/19,11:47:00,164.93,164.96,164.90,164.90,26142
2018/04/19,11:48:00,164.90,164.97,164.87,164.94,51412
2018/04/19,11:49:00,164.93,164.95,164.81,164.84,79009
2018/04/19,11:50:00,164.84,164.97,164.75,164.96,99551
2018/04/19,11:51:00,164.96,164.98,164.87,164.91,57106
2018/04/19,11:52:00,164.90,164.91,164.77,164.80,67289
2018/04/19,11:53:00,164.81,164.85,164.69,164.70,144970
2018/04/19,11:54:00,164.70,164.83,164.70,164.83,25965
2018/04/19,11:55:00,164.82,164.83,164.70,164.72,66380
2018/04/19,11:56:00,164.71,164.79,164.69,164.79,60357
2018/04/19,11:57:00,164.80,164.81,164.75,164.76,22329
2018/04/19,11:58:00,164.76,164.90,164.76,164.87,269384
2018/04/19,11:59:00,164.87,164.87,164.62,164.64,499706
2018/04/19,12:00:00,164.63,164.65,164.54,164.56,146840
2018/04/19,12:01:00,164.53,164.54,164.45,164.45,139681
2018/04/19,12:02:00,164.45,164.52,164.36,164.39,150703
2018/04/19,12:03:00,164.39,164.53,164.37,164.53,133578
2018/04/19,12:04:00,164.53,164.64,164.51,164.64,148173
2018/04/19,12:05:00,164.62,164.67,164.57,164.65,27840
2018/04/19,12:06:00,164.65,164.68,164.58,164.58,49528
2018/04/19,12:07:00,164.59,164.60,164.42,164.44,121625
2018/04/19,12:08:00,164.43,164.53,164.42,164.45,47533
2018/04/19,12:09:00,164.44,164.52,164.42,164.50,45467
2018/04/19,12:10:00,164.50,164.63,164.47,164.61,77972
2018/04/19,12:11:00,164.60,164.60,164.50,164.54,43278
2018/04/19,12:12:00,164.54,164.61,164.54,164.55,29670
2018/04/19,12:13:00,164.54,164.60,164.51,164.59,20264
2018/04/19,12:14:00,164.59,164.62,164.56,164.56,18016
2018/04/19,12:15:00,164.57,164.59,164.52,164.58,13247
2018/04/19,12:16:00,164.58,164.71,164.55,164.68,57240
2018/04/19,12:17:00,164.66,164.67,164.54,164.60,19816
2018/04/19,12:18:00,164.60,164.72,164.58,164.67,29724
2018/04/19,12:19:00,164.67,164.68,164.63,164.68,21817
2018/04/19,12:20:00,164.67,164.67,164.62,164.64,26455
2018/04/19,12:21:00,164.64,164.73,164.63,164.65,58200
2018/04/19,12:22:00,164.65,164.72,164.62,164.71,46569
2018/04/19,12:23:00,164.70,164.74,164.65,164.73,21511
2018/04/19,12:24:00,164.73,164.77,164.71,164.76,59031
2018/04/19,12:25:00,164.76,164.76,164.67,164.69,22480
2018/04/19,12:26:00,164.69,164.73,164.62,164.69,444051
2018/04/19,12:27:00,164.69,164.78,164.67,164.75,15768
2018/04/19,12:28:00,164.74,164.77,164.70,164.72,30892
2018/04/19,12:29:00,164.73,164.75,164.58,164.59,37995
2018/04/19,12:30:00,164.60,164.60,164.47,164.54,62827
2018/04/19,12:31:00,164.56,164.69,164.48,164.61,133936
2018/04/19,12:32:00,164.61,164.65,164.59,164.61,26578
2018/04/19,12:33:00,164.61,164.68,164.61,164.66,32414
2018/04/19,12:34:00,164.66,164.70,164.61,164.62,15329
2018/04/19,12:35:00,164.62,164.72,164.60,164.71,16010
2018/04/19,12:36:00,164.71,164.74,164.67,164.71,34460
2018/04/19,12:37:00,164.70,164.71,164.56,164.59,29829
2018/04/19,12:38:00,164.59,164.69,164.57,164.68,18292
2018/04/19,12:39:00,164.68,164.83,164.67,164.81,39847
2018/04/19,12:40:00,164.81,164.86,164.79,164.79,181965
2018/04/19,12:41:00,164.79,164.82,164.67,164.71,111176
2018/04/19,12:42:00,164.71,164.75,164.70,164.72,26542
2018/04/19,12:43:00,164.72,164.79,164.72,164.79,600656
2018/04/19,12:44:00,164.78,164.80,164.70,164.70,9707
2018/04/19,12:45:00,164.70,164.80,164.70,164.78,73995
2018/04/19,12:46:00,164.77,164.81,164.73,164.76,23763
2018/04/19,12:47:00,164.75,164.77,164.68,164.75,97591
2018/04/19,12:48:00,164.75,164.89,164.72,164.89,105821
2018/04/19,12:49:00,164.88,164.94,164.87,164.93,200771
2018/04/19,12:50:00,164.93,164.95,164.87,164.89,100022
2018/04/19,12:51:00,164.90,164.91,164.87,164.88,6582
2018/04/19,12:52:00,164.88,164.97,164.87,164.94,31903
2018/04/19,12:53:00,164.93,164.96,164.89,164.91,79031
2018/04/19,12:54:00,164.91,164.92,164.79,164.83,27162
2018/04/19,12:55:00,164.84,164.89,164.84,164.87,11225
2018/04/19,12:56:00,164.87,164.87,164.79,164.83,18801
2018/04/19,12:57:00,164.81,164.82,164.70,164.73,87675
2018/04/19,12:58:00,164.72,164.80,164.71,164.79,98211
2018/04/19,12:59:00,164.79,164.79,164.64,164.67,76250
2018/04/19,13:00:00,164.67,164.69,164.62,164.64,503253
2018/04/19,13:01:00,164.64,164.64,164.50,164.60,178468
2018/04/19,13:02:00,164.59,164.62,164.56,164.59,168164
2018/04/19,13:03:00,164.59,164.68,164.59,164.67,486938
2018/04/19,13:04:00,164.67,164.67,164.55,164.56,82886
2018/04/19,13:05:00,164.57,164.65,164.55,164.60,48583
2018/04/19,13:06:00,164.60,164.68,164.57,164.63,24438
2018/04/19,13:07:00,164.63,164.63,164.54,164.56,53535
2018/04/19,13:08:00,164.56,164.58,164.53,164.56,55637
2018/04/19,13:09:00,164.57,164.62,164.49,164.50,128003
2018/04/19,13:10:00,164.50,164.55,164.49,164.55,78267
2018/04/19,13:11:00,164.54,164.54,164.44,164.46,390360
2018/04/19,13:12:00,164.46,164.48,164.40,164.42,94079
2018/04/19,13:13:00,164.42,164.45,164.38,164.45,93035
2018/04/19,13:14:00,164.44,164.47,164.39,164.44,77902
2018/04/19,13:15:00,164.44,164.53,164.38,164.52,52741
2018/04/19,13:16:00,164.51,164.58,164.45,164.56,91920
2018/04/19,13:17:00,164.55,164.62,164.52,164.58,135761
2018/04/19,13:18:00,164.58,164.59,164.53,164.54,39177
2018/04/19,13:19:00,164.54,164.59,164.53,164.55,24587
2018/04/19,13:20:00,164.56,164.56,164.50,164.54,46103
2018/04/19,13:21:00,164.54,164.57,164.49,164.54,43138
2018/04/19,13:22:00,164.54,164.56,164.51,164.53,19275
2018/04/19,13:23:00,164.53,164.56,164.51,164.54,9203
2018/04/19,13:24:00,164.55,164.64,164.55,164.63,36400
2018/04/19,13:25:00,164.63,164.63,164.54,164.55,22436
2018/04/19,13:26:00,164.55,164.56,164.52,164.56,29380
2018/04/19,13:27:00,164.56,164.58,164.49,164.51,28467
2018/04/19,13:28:00,164.51,164.52,164.48,164.49,88511
2018/04/19,13:29:00,164.50,164.54,164.48,164.51,25078
2018/04/19,13:30:00,164.51,164.51,164.40,164.42,37644
2018/04/19,13:31:00,164.41,164.51,164.41,164.51,38729
2018/04/19,13:32:00,164.51,164.70,164.50,164.69,145891
2018/04/19,13:33:00,164.69,164.69,164.61,164.63,24000
2018/04/19,13:34:00,164.62,164.62,164.56,164.56,82722
2018/04/19,13:35:00,164.56,164.59,164.50,164.50,38708
2018/04/19,13:36:00,164.50,164.50,164.46,164.47,29579
2018/04/19,13:37:00,164.45,164.50,164.41,164.48,56139
2018/04/19,13:38:00,164.48,164.55,164.48,164.49,14202
2018/04/19,13:39:00,164.51,164.64,164.51,164.61,57647
2018/04/19,13:40:00,164.60,164.73,164.59,164.70,109618
2018/04/19,13:41:00,164.70,164.70,164.65,164.66,25820
2018/04/19,13:42:00,164.66,164.72,164.66,164.70,54446
2018/04/19,13:43:00,164.70,164.73,164.68,164.70,66321
2018/04/19,13:44:00,164.69,164.78,164.66,164.75,41011
2018/04/19,13:45:00,164.75,164.88,164.75,164.86,45161
2018/04/19,13:46:00,164.85,164.89,164.82,164.82,46274
2018/04/19,13:47:00,164.82,164.84,164.78,164.81,22973
2018/04/19,13:48:00,164.81,164.87,164.78,164.84,16081
2018/04/19,13:49:00,164.85,164.86,164.77,164.80,10917
2018/04/19,13:50:00,164.80,164.82,164.77,164.79,32491
2018/04/19,13:51:00,164.80,164.87,164.80,164.85,17867
2018/04/19,13:52:00,164.85,164.91,164.77,164.90,42925
2018/04/19,13:53:00,164.90,164.91,164.83,164.88,35567
2018/04/19,13:54:00,164.89,164.93,164.88,164.91,31747
2018/04/19,13:55:00,164.92,164.96,164.91,164.94,81297
2018/04/19,13:56:00,164.93,164.95,164.86,164.87,15834
2018/04/19,13:57:00,164.87,164.91,164.83,164.84,25468
2018/04/19,13:58:00,164.84,164.84,164.73,164.77,66161
2018/04/19,13:59:00,164.78,164.79,164.75,164.79,19771
2018/04/19,14:00:00,164.79,164.83,164.78,164.80,8145
2018/04/19,14:01:00,164.80,164.88,164.77,164.81,36087
2018/04/19,14:02:00,164.82,164.88,164.79,164.87,22850
2018/04/19,14:03:00,164.87,164.91,164.79,164.79,39350
2018/04/19,14:04:00,164.79,164.83,164.76,164.78,36312
2018/04/19,14:05:00,164.78,164.81,164.74,164.75,26921
2018/04/19,14:06:00,164.75,164.78,164.71,164.78,27715
2018/04/19,14:07:00,164.78,164.82,164.69,164.73,189127
2018/04/19,14:08:00,164.74,164.84,164.73,164.84,274871
2018/04/19,14:09:00,164.84,164.84,164.74,164.79,51192
2018/04/19,14:10:00,164.80,164.84,164.79,164.80,48796
2018/04/19,14:11:00,164.80,164.88,164.80,164.86,30825
2018/04/19,14:12:00,164.85,164.88,164.82,164.82,23297
2018/04/19,14:13:00,164.82,164.95,164.82,164.93,31864
2018/04/19,14:14:00,164.91,164.91,164.81,164.87,28514
2018/04/19,14:15:00,164.86,164.90,164.79,164.83,35563
2018/04/19,14:16:00,164.82,164.82,164.76,164.79,11473
2018/04/19,14:17:00,164.79,164.84,164.77,164.79,13904
2018/04/19,14:18:00,164.78,164.79,164.76,164.78,20083
2018/04/19,14:19:00,164.79,164.80,164.73,164.73,38957
2018/04/19,14:20:00,164.73,164.75,164.59,164.60,73341
2018/04/19,14:21:00,164.60,164.65,164.55,164.56,199770
2018/04/19,14:22:00,164.55,164.55,164.44,164.45,80207
2018/04/19,14:23:00,164.44,164.51,164.43,164.47,46029
2018/04/19,14:24:00,164.46,164.47,164.34,164.34,49674
2018/04/19,14:25:00,164.35,164.46,164.35,164.44,28273
2018/04/19,14:26:00,164.44,164.47,164.40,164.44,33070
2018/04/19,14:27:00,164.45,164.46,164.42,164.45,30990
2018/04/19,14:28:00,164.45,164.46,164.41,164.43,21486
2018/04/19,14:29:00,164.43,164.45,164.34,164.43,59852
2018/04/19,14:30:00,164.43,164.55,164.43,164.51,69600
2018/04/19,14:31:00,164.49,164.55,164.47,164.53,22788
2018/04/19,14:32:00,164.53,164.55,164.48,164.53,16850
2018/04/19,14:33:00,164.51,164.57,164.50,164.57,38491
2018/04/19,14:34:00,164.57,164.58,164.51,164.56,62314
2018/04/19,14:35:00,164.55,164.64,164.54,164.63,42477
2018/04/19,14:36:00,164.63,164.66,164.57,164.57,39068
2018/04/19,14:37:00,164.57,164.57,164.48,164.52,39444
2018/04/19,14:38:00,164.52,164.57,164.48,164.54,29772
2018/04/19,14:39:00,164.53,164.59,164.51,164.57,18802
2018/04/19,14:40:00,164.58,164.72,164.56,164.66,76071
2018/04/19,14:41:00,164.65,164.70,164.63,164.68,53876
2018/04/19,14:42:00,164.69,164.74,164.68,164.72,111956
2018/04/19,14:43:00,164.73,164.74,164.69,164.72,25730
2018/04/19,14:44:00,164.72,164.83,164.72,164.83,43031
2018/04/19,14:45:00,164.83,164.83,164.79,164.82,28099
2018/04/19,14:46:00,164.82,164.87,164.80,164.86,57619
2018/04/19,14:47:00,164.86,164.86,164.77,164.80,103544
2018/04/19,14:48:00,164.79,164.80,164.74,164.74,23651
2018/04/19,14:49:00,164.73,164.75,164.72,164.72,33739
2018/04/19,14:50:00,164.72,164.75,164.71,164.71,29418
2018/04/19,14:51:00,164.71,164.71,164.63,164.63,43093
2018/04/19,14:52:00,164.63,164.67,164.62,164.63,23599
2018/04/19,14:53:00,164.63,164.70,164.61,164.68,14288
2018/04/19,14:54:00,164.68,164.70,164.57,164.62,37435
2018/04/19,14:55:00,164.61,164.63,164.55,164.63,36228
2018/04/19,14:56:00,164.63,164.78,164.63,164.70,121746
2018/04/19,14:57:00,164.71,164.83,164.71,164.81,24489
2018/04/19,14:58:00,164.81,164.82,164.74,164.77,71916
2018/04/19,14:59:00,164.77,164.78,164.72,164.76,57514
2018/04/19,15:00:00,164.77,164.84,164.75,164.82,61724
2018/04/19,15:01:00,164.82,164.85,164.78,164.83,26995
2018/04/19,15:02:00,164.84,164.84,164.71,164.78,33204
2018/04/19,15:03:00,164.78,164.86,164.74,164.84,29441
2018/04/19,15:04:00,164.84,164.93,164.83,164.91,72228
2018/04/19,15:05:00,164.89,164.92,164.85,164.87,37127
2018/04/19,15:06:00,164.85,164.89,164.77,164.81,54640
2018/04/19,15:07:00,164.81,164.92,164.81,164.92,10221
2018/04/19,15:08:00,164.91,164.98,164.90,164.92,79962
2018/04/19,15:09:00,164.92,164.95,164.91,164.95,26212
2018/04/19,15:10:00,164.95,165.06,164.95,165.03,182609
2018/04/19,15:11:00,165.03,165.03,164.96,164.98,21260
2018/04/19,15:12:00,164.98,165.02,164.93,164.96,87491
2018/04/19,15:13:00,164.95,164.98,164.91,164.96,41339
2018/04/19,15:14:00,164.96,164.99,164.95,164.98,31579
2018/04/19,15:15:00,164.97,164.98,164.94,164.97,22414
2018/04/19,15:16:00,164.97,164.97,164.91,164.91,44376
2018/04/19,15:17:00,164.91,164.91,164.86,164.87,49256
2018/04/19,15:18:00,164.87,164.90,164.86,164.90,28570
2018/04/19,15:19:00,164.89,165.02,164.88,165.02,94447
2018/04/19,15:20:00,165.02,165.10,165.01,165.08,71710
2018/04/19,15:21:00,165.08,165.09,165.04,165.08,53536
2018/04/19,15:22:00,165.08,165.10,165.02,165.03,49131
2018/04/19,15:23:00,165.03,165.03,164.92,164.92,54813
2018/04/19,15:24:00,164.92,164.95,164.90,164.90,36298
2018/04/19,15:25:00,164.90,164.93,164.87,164.90,31015
2018/04/19,15:26:00,164.90,164.91,164.80,164.80,170658
2018/04/19,15:27:00,164.81,164.85,164.81,164.84,14050
2018/04/19,15:28:00,164.84,164.85,164.75,164.77,99679
2018/04/19,15:29:00,164.78,164.82,164.77,164.82,116490
2018/04/19,15:30:00,164.82,164.83,164.74,164.74,38906
2018/04/19,15:31:00,164.74,164.78,164.68,164.71,67775
2018/04/19,15:32:00,164.71,164.81,164.71,164.75,57893
2018/04/19,15:33:00,164.75,164.78,164.70,164.77,47751
2018/04/19,15:34:00,164.78,164.80,164.76,164.77,31457
2018/04/19,15:35:00,164.77,164.98,164.76,164.98,228711
2018/04/19,15:36:00,165.12,165.44,165.10,165.26,606928
2018/04/19,15:37:00,165.27,165.40,165.25,165.36,241450
2018/04/19,15:38:00,165.36,165.40,165.19,165.21,292084
2018/04/19,15:39:00,165.20,165.26,165.15,165.23,130018
2018/04/19,15:40:00,165.23,165.27,165.18,165.21,137403
2018/04/19,15:41:00,165.21,165.22,165.08,165.16,162034
2018/04/19,15:42:00,165.16,165.29,165.14,165.26,90438
2018/04/19,15:43:00,165.26,165.27,165.17,165.22,66769
2018/04/19,15:44:00,165.22,165.32,165.21,165.26,184213
2018/04/19,15:45:00,165.27,165.30,165.19,165.26,98739
2018/04/19,15:46:00,165.26,165.32,165.15,165.15,108071
2018/04/19,15:47:00,165.15,165.17,165.07,165.14,279316
2018/04/19,15:48:00,165.13,165.16,165.09,165.16,103912
2018/04/19,15:49:00,165.16,165.19,165.13,165.19,51529
2018/04/19,15:50:00,165.19,165.24,165.15,165.18,43173
2018/04/19,15:51:00,165.21,165.31,165.18,165.20,307122
2018/04/19,15:52:00,165.19,165.20,165.13,165.15,171709
2018/04/19,15:53:00,165.15,165.17,165.10,165.16,58530
2018/04/19,15:54:00,165.16,165.17,165.14,165.15,83618
2018/04/19,15:55:00,165.15,165.17,165.02,165.03,196165
2018/04/19,15:56:00,165.03,165.15,164.96,164.96,324327
2018/04/19,15:57:00,164.97,165.02,164.93,164.95,118901
2018/04/19,15:58:00,164.95,164.97,164.91,164.92,180244
2018/04/19,15:59:00,164.92,164.97,164.92,164.93,138003
2018/04/19,16:00:00,164.93,165.27,164.91,164.91,567067
2018/04/20,09:31:00,164.49,164.61,164.48,164.52,126602
2018/04/20,09:32:00,164.52,164.54,164.27,164.31,153370
2018/04/20,09:33:00,164.31,164.36,164.23,164.31,81752
2018/04/20,09:34:00,164.31,164.31,164.17,164.21,68437
2018/04/20,09:35:00,164.21,164.26,164.06,164.07,126631
2018/04/20,09:36:00,164.07,164.14,163.94,163.98,181328
2018/04/20,09:37:00,163.99,164.01,163.85,163.96,175095
2018/04/20,09:38:00,163.90,164.01,163.90,163.97,74319
2018/04/20,09:39:00,163.97,164.04,163.93,163.93,113748
2018/04/20,09:40:00,163.93,164.01,163.87,163.91,101066
2018/04/20,09:41:00,163.91,163.99,163.78,163.99,79061
2018/04/20,09:42:00,163.98,164.19,163.97,164.14,119838
2018/04/20,09:43:00,164.14,164.15,164.08,164.11,86956
2018/04/20,09:44:00,164.09,164.12,163.98,163.98,136981
2018/04/20,09:45:00,163.98,164.00,163.81,163.82,74704
2018/04/20,09:46:00,163.82,163.88,163.77,163.85,92424
2018/04/20,09:47:00,163.85,163.98,163.84,163.86,97604
2018/04/20,09:48:00,163.87,164.00,163.87,164.00,91447
2018/04/20,09:49:00,163.98,164.02,163.92,163.93,80310
2018/04/20,09:50:00,163.93,163.96,163.89,163.92,39355
2018/04/20,09:51:00,163.91,164.07,163.91,164.01,128067
2018/04/20,09:52:00,163.99,164.00,163.79,163.79,478125
2018/04/20,09:53:00,163.79,163.83,163.62,163.66,238985
2018/04/20,09:54:00,163.66,163.67,163.56,163.59,120641
2018/04/20,09:55:00,163.59,163.65,163.55,163.57,106978
2018/04/20,09:56:00,163.57,163.67,163.57,163.59,105992
2018/04/20,09:57:00,163.58,163.60,163.49,163.58,112702
2018/04/20,09:58:00,163.58,163.67,163.49,163.66,106364
2018/04/20,09:59:00,163.66,163.72,163.63,163.72,111056
2018/04/20,10:00:00,163.72,163.77,163.68,163.76,123936
2018/04/20,10:01:00,163.76,163.82,163.60,163.65,150321
2018/04/20,10:02:00,163.67,163.75,163.65,163.74,47717
2018/04/20,10:03:00,163.74,163.74,163.56,163.59,50963
2018/04/20,10:04:00,163.59,163.61,163.47,163.53,40613
2018/04/20,10:05:00,163.53,163.60,163.44,163.45,84549
2018/04/20,10:06:00,163.45,163.54,163.43,163.49,119260
2018/04/20,10:07:00,163.48,163.58,163.48,163.53,133953
2018/04/20,10:08:00,163.54,163.62,163.49,163.54,44800
2018/04/20,10:09:00,163.54,163.54,163.45,163.49,18552
2018/04/20,10:10:00,163.48,163.53,163.41,163.48,39779
2018/04/20,10:11:00,163.48,163.48,163.35,163.44,62298
2018/04/20,10:12:00,163.44,163.50,163.44,163.47,94977
2018/04/20,10:13:00,163.47,163.58,163.46,163.54,95330
2018/04/20,10:14:00,163.54,163.56,163.45,163.56,100756
2018/04/20,10:15:00,163.56,163.60,163.46,163.54,122071
2018/04/20,10:16:00,163.54,163.59,163.52,163.58,45783
2018/04/20,10:17:00,163.59,163.62,163.52,163.58,103431
2018/04/20,10:18:00,163.58,163.65,163.54,163.62,191372
2018/04/20,10:19:00,163.62,163.76,163.61,163.73,172384
2018/04/20,10:20:00,163.73,163.76,163.71,163.75,53101
2018/04/20,10:21:00,163.75,163.79,163.70,163.70,129154
2018/04/20,10:22:00,163.69,163.72,163.56,163.65,79279
2018/04/20,10:23:00,163.64,163.75,163.64,163.71,78988
2018/04/20,10:24:00,163.70,163.75,163.66,163.70,18599
2018/04/20,10:25:00,163.70,163.74,163.64,163.71,36424
2018/04/20,10:26:00,163.72,163.73,163.63,163.63,21317
2018/04/20,10:27:00,163.63,163.72,163.63,163.68,37093
2018/04/20,10:28:00,163.69,163.83,163.63,163.81,56530
2018/04/20,10:29:00,163.81,163.89,163.78,163.89,94068
2018/04/20,10:30:00,163.90,163.95,163.87,163.91,61449
2018/04/20,10:31:00,163.92,163.93,163.75,163.84,208456
2018/04/20,10:32:00,163.85,163.97,163.84,163.91,67421
2018/04/20,10:33:00,163.93,163.99,163.89,163.99,490597
2018/04/20,10:34:00,163.99,164.04,163.95,164.00,190436
2018/04/20,10:35:00,164.01,164.03,163.94,163.97,252974
2018/04/20,10:36:00,163.97,163.98,163.88,163.89,184864
2018/04/20,10:37:00,163.89,163.90,163.78,163.79,572717
2018/04/20,10:38:00,163.79,163.93,163.77,163.91,35112
2018/04/20,10:39:00,163.91,163.97,163.91,163.96,29310
2018/04/20,10:40:00,163.96,164.07,163.95,164.07,59910
2018/04/20,10:41:00,164.07,164.07,163.92,163.93,45790
2018/04/20,10:42:00,163.93,163.97,163.85,163.88,78704
2018/04/20,10:43:00,163.88,163.92,163.79,163.81,54556
2018/04/20,10:44:00,163.82,163.83,163.69,163.72,338361
2018/04/20,10:45:00,163.71,163.77,163.66,163.76,257601
2018/04/20,10:46:00,163.76,163.77,163.69,163.72,55563
2018/04/20,10:47:00,163.71,163.72,163.63,163.64,461910
2018/04/20,10:48:00,163.65,163.69,163.63,163.67,29824
2018/04/20,10:49:00,163.67,163.68,163.61,163.63,15475
2018/04/20,10:50:00,163.63,163.63,163.43,163.45,103356
2018/04/20,10:51:00,163.44,163.47,163.27,163.29,105291
2018/04/20,10:52:00,163.29,163.38,163.26,163.27,132325
2018/04/20,10:53:00,163.28,163.31,163.13,163.14,171328
2018/04/20,10:54:00,163.14,163.15,163.05,163.09,139651
2018/04/20,10:55:00,163.10,163.18,163.09,163.16,116519
2018/04/20,10:56:00,163.16,163.21,163.11,163.18,168033
2018/04/20,10:57:00,163.18,163.29,163.18,163.26,138861
2018/04/20,10:58:00,163.26,163.30,163.22,163.26,141465
2018/04/20,10:59:00,163.27,163.31,163.24,163.29,72613
2018/04/20,11:00:00,163.30,163.33,163.26,163.26,33915
2018/04/20,11:01:00,163.26,163.32,163.23,163.25,72332
2018/04/20,11:02:00,163.24,163.25,163.20,163.21,71724
2018/04/20,11:03:00,163.21,163.22,163.14,163.18,64478
2018/04/20,11:04:00,163.17,163.17,162.96,162.98,170532
2018/04/20,11:05:00,162.98,163.03,162.95,163.01,97012
2018/04/20,11:06:00,163.00,163.07,162.92,163.03,124200
2018/04/20,11:07:00,163.03,163.05,162.97,162.97,154186
2018/04/20,11:08:00,162.97,163.04,162.93,163.04,280967
2018/04/20,11:09:00,163.04,163.04,162.88,163.03,147112
2018/04/20,11:10:00,163.02,163.02,162.93,162.93,80490
2018/04/20,11:11:00,162.92,162.93,162.75,162.80,190555
2018/04/20,11:12:00,162.80,162.81,162.65,162.68,382567
2018/04/20,11:13:00,162.68,162.76,162.64,162.76,489639
2018/04/20,11:14:00,162.75,162.76,162.61,162.67,104537
2018/04/20,11:15:00,162.67,162.75,162.64,162.74,123494
2018/04/20,11:16:00,162.74,162.82,162.69,162.79,181292
2018/04/20,11:17:00,162.80,162.85,162.79,162.85,107317
2018/04/20,11:18:00,162.85,162.93,162.84,162.88,321928
2018/04/20,11:19:00,162.87,162.96,162.80,162.86,144775
2018/04/20,11:20:00,162.86,162.94,162.82,162.91,54521
2018/04/20,11:21:00,162.91,162.96,162.89,162.94,66659
2018/04/20,11:22:00,162.94,162.97,162.82,162.83,78539
2018/04/20,11:23:00,162.84,162.84,162.74,162.78,53730
2018/04/20,11:24:00,162.78,162.84,162.76,162.78,33908
2018/04/20,11:25:00,162.79,162.81,162.67,162.70,368960
2018/04/20,11:26:00,162.70,162.83,162.70,162.72,68916
2018/04/20,11:27:00,162.72,162.73,162.54,162.59,199513
2018/04/20,11:28:00,162.58,162.63,162.52,162.57,117061
2018/04/20,11:29:00,162.57,162.58,162.48,162.50,74901
2018/04/20,11:30:00,162.50,162.50,162.37,162.42,214343
2018/04/20,11:31:00,162.43,162.59,162.38,162.55,273734
2018/04/20,11:32:00,162.55,162.67,162.49,162.64,309538
2018/04/20,11:33:00,162.64,162.71,162.63,162.67,105344
2018/04/20,11:34:00,162.67,162.68,162.59,162.68,82523
2018/04/20,11:35:00,162.68,162.75,162.67,162.74,76270
2018/04/20,11:36:00,162.75,162.84,162.73,162.81,80587
2018/04/20,11:37:00,162.81,162.86,162.76,162.78,52856
2018/04/20,11:38:00,162.78,162.86,162.77,162.83,492275
2018/04/20,11:39:00,162.81,162.83,162.75,162.75,38025
2018/04/20,11:40:00,162.75,162.88,162.75,162.87,59981
2018/04/20,11:41:00,162.87,162.88,162.82,162.83,227828
2018/04/20,11:42:00,162.82,162.92,162.81,162.90,56874
2018/04/20,11:43:00,162.91,163.00,162.89,162.99,79473
2018/04/20,11:44:00,162.99,162.99,162.91,162.91,59702
2018/04/20,11:45:00,162.91,162.91,162.83,162.83,86595
2018/04/20,11:46:00,162.83,162.86,162.78,162.78,57931
2018/04/20,11:47:00,162.78,162.79,162.73,162.73,109070
2018/04/20,11:48:00,162.74,162.83,162.73,162.81,113791
2018/04/20,11:49:00,162.80,162.82,162.74,162.75,57306
2018/04/20,11:50:00,162.76,162.78,162.66,162.68,33636
2018/04/20,11:51:00,162.69,162.72,162.63,162.65,38540
2018/04/20,11:52:00,162.64,162.78,162.64,162.73,54182
2018/04/20,11:53:00,162.73,162.87,162.72,162.79,69234
2018/04/20,11:54:00,162.78,162.80,162.70,162.78,23044
2018/04/20,11:55:00,162.77,162.78,162.71,162.73,20401
2018/04/20,11:56:00,162.73,162.73,162.61,162.66,61049
2018/04/20,11:57:00,162.66,162.72,162.64,162.65,50799
2018/04/20,11:58:00,162.65,162.78,162.65,162.75,17861
2018/04/20,11:59:00,162.76,162.78,162.69,162.71,40928
2018/04/20,12:00:00,162.71,162.80,162.68,162.70,98647
2018/04/20,12:01:00,162.72,162.74,162.64,162.64,36230
2018/04/20,12:02:00,162.64,162.66,162.59,162.66,373137
2018/04/20,12:03:00,162.66,162.66,162.59,162.61,17789
2018/04/20,12:04:00,162.61,162.66,162.55,162.57,26005
2018/04/20,12:05:00,162.58,162.64,162.58,162.59,12557
2018/04/20,12:06:00,162.59,162.67,162.54,162.67,42553
2018/04/20,12:07:00,162.67,162.68,162.59,162.67,228376
2018/04/20,12:08:00,162.67,162.74,162.65,162.73,36614
2018/04/20,12:09:00,162.73,162.81,162.70,162.80,39270
2018/04/20,12:10:00,162.80,162.81,162.75,162.76,55396
2018/04/20,12:11:00,162.76,162.76,162.71,162.71,17551
2018/04/20,12:12:00,162.71,162.76,162.68,162.68,24030
2018/04/20,12:13:00,162.68,162.69,162.58,162.63,46067
2018/04/20,12:14:00,162.62,162.69,162.58,162.58,42366
2018/04/20,12:15:00,162.58,162.58,162.46,162.48,70160
2018/04/20,12:16:00,162.49,162.51,162.41,162.50,81300
2018/04/20,12:17:00,162.50,162.58,162.50,162.55,46051
2018/04/20,12:18:00,162.55,162.58,162.54,162.55,21501
2018/04/20,12:19:00,162.56,162.56,162.33,162.35,136083
2018/04/20,12:20:00,162.35,162.36,162.25,162.25,84442
2018/04/20,12:21:00,162.25,162.31,162.23,162.27,62517
2018/04/20,12:22:00,162.26,162.34,162.25,162.31,28524
2018/04/20,12:23:00,162.32,162.40,162.32,162.40,24368
2018/04/20,12:24:00,162.40,162.42,162.37,162.38,44987
2018/04/20,12:25:00,162.37,162.39,162.31,162.35,44660
2018/04/20,12:26:00,162.35,162.41,162.31,162.41,119440
2018/04/20,12:27:00,162.40,162.46,162.38,162.45,20540
2018/04/20,12:28:00,162.45,162.54,162.45,162.49,62557
2018/04/20,12:29:00,162.50,162.50,162.39,162.39,29008
2018/04/20,12:30:00,162.39,162.44,162.39,162.42,13818
2018/04/20,12:31:00,162.45,162.45,162.17,162.24,131940
2018/04/20,12:32:00,162.25,162.42,162.25,162.40,47113
2018/04/20,12:33:00,162.40,162.44,162.35,162.43,32887
2018/04/20,12:34:00,162.45,162.46,162.33,162.35,38917
2018/04/20,12:35:00,162.33,162.47,162.33,162.47,41787
2018/04/20,12:36:00,162.47,162.57,162.44,162.57,96884
2018/04/20,12:37:00,162.56,162.56,162.46,162.47,63326
2018/04/20,12:38:00,162.47,162.48,162.40,162.45,56294
2018/04/20,12:39:00,162.45,162.50,162.35,162.40,64228
2018/04/20,12:40:00,162.40,162.40,162.25,162.29,29918
2018/04/20,12:41:00,162.29,162.36,162.27,162.35,208478
2018/04/20,12:42:00,162.33,162.39,162.25,162.25,25911
2018/04/20,12:43:00,162.25,162.29,162.21,162.27,60275
2018/04/20,12:44:00,162.27,162.32,162.20,162.21,44144
2018/04/20,12:45:00,162.21,162.28,162.21,162.24,50044
2018/04/20,12:46:00,162.24,162.28,162.23,162.27,29971
2018/04/20,12:47:00,162.27,162.32,162.26,162.29,25934
2018/04/20,12:48:00,162.28,162.42,162.28,162.39,49337
2018/04/20,12:49:00,162.39,162.39,162.28,162.28,75812
2018/04/20,12:50:00,162.28,162.28,162.08,162.18,129591
2018/04/20,12:51:00,162.18,162.19,162.13,162.15,46110
2018/04/20,12:52:00,162.13,162.25,162.13,162.25,33148
2018/04/20,12:53:00,162.25,162.29,162.24,162.25,31197
2018/04/20,12:54:00,162.25,162.38,162.25,162.34,208867
2018/04/20,12:55:00,162.33,162.40,162.32,162.38,73448
2018/04/20,12:56:00,162.39,162.45,162.32,162.32,587405
2018/04/20,12:57:00,162.32,162.34,162.18,162.21,124610
2018/04/20,12:58:00,162.21,162.27,162.17,162.25,112293
2018/04/20,12:59:00,162.25,162.35,162.22,162.31,69888
2018/04/20,13:00:00,162.31,162.37,162.24,162.24,64690
2018/04/20,13:01:00,162.24,162.35,162.11,162.35,140283
2018/04/20,13:02:00,162.35,162.38,162.27,162.34,47256
2018/04/20,13:03:00,162.34,162.35,162.25,162.34,50046
2018/04/20,13:04:00,162.34,162.40,162.31,162.36,80215
2018/04/20,13:05:00,162.36,162.37,162.25,162.26,75558
2018/04/20,13:06:00,162.26,162.35,162.22,162.26,95771
2018/04/20,13:07:00,162.26,162.41,162.26,162.34,49875
2018/04/20,13:08:00,162.34,162.45,162.31,162.45,79134
2018/04/20,13:09:00,162.45,162.45,162.40,162.43,75969
2018/04/20,13:10:00,162.45,162.51,162.41,162.46,113105
2018/04/20,13:11:00,162.46,162.57,162.44,162.55,288264
2018/04/20,13:12:00,162.55,162.58,162.53,162.54,47915
2018/04/20,13:13:00,162.54,162.58,162.51,162.58,67868
2018/04/20,13:14:00,162.57,162.63,162.54,162.62,81406
2018/04/20,13:15:00,162.62,162.69,162.61,162.67,98306
2018/04/20,13:16:00,162.68,162.72,162.61,162.61,81135
2018/04/20,13:17:00,162.61,162.69,162.61,162.67,80078
2018/04/20,13:18:00,162.67,162.73,162.62,162.63,101453
2018/04/20,13:19:00,162.63,162.63,162.57,162.62,43859
2018/04/20,13:20:00,162.62,162.64,162.56,162.57,50134
2018/04/20,13:21:00,162.57,162.61,162.56,162.58,341929
2018/04/20,13:22:00,162.58,162.58,162.48,162.49,151549
2018/04/20,13:23:00,162.49,162.61,162.38,162.53,121556
2018/04/20,13:24:00,162.55,162.62,162.50,162.51,59711
2018/04/20,13:25:00,162.51,162.54,162.48,162.52,48784
2018/04/20,13:26:00,162.52,162.54,162.44,162.52,31350
2018/04/20,13:27:00,162.54,162.56,162.49,162.50,31269
2018/04/20,13:28:00,162.50,162.61,162.48,162.53,55179
2018/04/20,13:29:00,162.53,162.74,162.53,162.63,215931
2018/04/20,13:30:00,162.64,162.75,162.61,162.75,86051
2018/04/20,13:31:00,162.75,162.75,162.68,162.69,77646
2018/04/20,13:32:00,162.69,162.74,162.69,162.72,93885
2018/04/20,13:33:00,162.73,162.74,162.70,162.71,35916
2018/04/20,13:34:00,162.71,162.74,162.68,162.71,74202
2018/04/20,13:35:00,162.70,162.73,162.65,162.65,33869
2018/04/20,13:36:00,162.65,162.73,162.65,162.73,29902
2018/04/20,13:37:00,162.73,162.74,162.68,162.68,31628
2018/04/20,13:38:00,162.68,162.71,162.67,162.70,39376
2018/04/20,13:39:00,162.70,162.83,162.68,162.79,139714
2018/04/20,13:40:00,162.80,162.87,162.80,162.85,65013
2018/04/20,13:41:00,162.86,162.92,162.86,162.91,81567
2018/04/20,13:42:00,162.91,162.91,162.87,162.90,73275
2018/04/20,13:43:00,162.90,162.94,162.90,162.93,17211
2018/04/20,13:44:00,162.93,162.93,162.85,162.90,70532
2018/04/20,13:45:00,162.90,162.94,162.89,162.91,124414
2018/04/20,13:46:00,162.90,162.93,162.86,162.88,27113
2018/04/20,13:47:00,162.88,162.89,162.86,162.87,44408
2018/04/20,13:48:00,162.87,162.93,162.86,162.88,92971
2018/04/20,13:49:00,162.88,162.89,162.80,162.80,58210
2018/04/20,13:50:00,162.80,162.82,162.79,162.81,38495
2018/04/20,13:51:00,162.82,162.82,162.77,162.79,21162
2018/04/20,13:52:00,162.79,162.82,162.78,162.81,17506
2018/04/20,13:53:00,162.81,162.83,162.78,162.81,29546
2018/04/20,13:54:00,162.81,162.88,162.81,162.84,13050
2018/04/20,13:55:00,162.84,162.94,162.84,162.91,31555
2018/04/20,13:56:00,162.91,162.91,162.87,162.90,30898
2018/04/20,13:57:00,162.90,162.99,162.82,162.82,44776
2018/04/20,13:58:00,162.82,162.89,162.80,162.82,57996
2018/04/20,13:59:00,162.82,162.83,162.74,162.76,86327
2018/04/20,14:00:00,162.76,162.78,162.72,162.73,38765
2018/04/20,14:01:00,162.74,162.74,162.67,162.67,40316
2018/04/20,14:02:00,162.67,162.67,162.61,162.63,28965
2018/04/20,14:03:00,162.63,162.71,162.63,162.65,36006
2018/04/20,14:04:00,162.65,162.76,162.65,162.73,48928
2018/04/20,14:05:00,162.72,162.76,162.67,162.76,25320
2018/04/20,14:06:00,162.76,162.83,162.75,162.79,132395
2018/04/20,14:07:00,162.78,162.78,162.67,162.73,76923
2018/04/20,14:08:00,162.72,162.76,162.69,162.73,30400
2018/04/20,14:09:00,162.73,162.74,162.65,162.66,57864
2018/04/20,14:10:00,162.66,162.80,162.66,162.74,24738
2018/04/20,14:11:00,162.72,162.74,162.66,162.68,7587
2018/04/20,14:12:00,162.68,162.70,162.66,162.67,25004
2018/04/20,14:13:00,162.67,162.70,162.66,162.66,6533
2018/04/20,14:14:00,162.66,162.66,162.61,162.66,44362
2018/04/20,14:15:00,162.67,162.67,162.59,162.63,10630
2018/04/20,14:16:00,162.62,162.64,162.59,162.60,27479
2018/04/20,14:17:00,162.60,162.62,162.55,162.55,121162
2018/04/20,14:18:00,162.55,162.58,162.52,162.57,62498
2018/04/20,14:19:00,162.57,162.60,162.56,162.57,24316
2018/04/20,14:20:00,162.57,162.58,162.48,162.50,40242
2018/04/20,14:21:00,162.50,162.52,162.45,162.45,40922
2018/04/20,14:22:00,162.45,162.54,162.44,162.52,49531
2018/04/20,14:23:00,162.52,162.54,162.48,162.51,110643
2018/04/20,14:24:00,162.51,162.57,162.47,162.56,143307
2018/04/20,14:25:00,162.56,162.63,162.56,162.62,47443
2018/04/20,14:26:00,162.62,162.62,162.50,162.51,33850
2018/04/20,14:27:00,162.50,162.56,162.48,162.49,25395
2018/04/20,14:28:00,162.49,162.53,162.48,162.49,37514
2018/04/20,14:29:00,162.49,162.56,162.49,162.55,48140
2018/04/20,14:30:00,162.54,162.60,162.53,162.57,34290
2018/04/20,14:31:00,162.58,162.64,162.53,162.60,29010
2018/04/20,14:32:00,162.61,162.61,162.51,162.51,18546
2018/04/20,14:33:00,162.51,162.52,162.39,162.39,465418
2018/04/20,14:34:00,162.39,162.43,162.34,162.36,25917
2018/04/20,14:35:00,162.36,162.38,162.32,162.34,29735
2018/04/20,14:36:00,162.34,162.35,162.25,162.33,94694
2018/04/20,14:37:00,162.33,162.45,162.32,162.34,85515
2018/04/20,14:38:00,162.33,162.34,162.29,162.34,185223
2018/04/20,14:39:00,162.33,162.34,162.28,162.30,25146
2018/04/20,14:40:00,162.30,162.39,162.27,162.38,45788
2018/04/20,14:41:00,162.38,162.40,162.35,162.40,31644
2018/04/20,14:42:00,162.40,162.46,162.40,162.43,235625
2018/04/20,14:43:00,162.43,162.48,162.41,162.45,94858
2018/04/20,14:44:00,162.45,162.50,162.41,162.44,87266
2018/04/20,14:45:00,162.45,162.45,162.37,162.41,10502
2018/04/20,14:46:00,162.41,162.42,162.35,162.35,51981
2018/04/20,14:47:00,162.35,162.37,162.29,162.30,63938
2018/04/20,14:48:00,162.31,162.39,162.26,162.35,71191
2018/04/20,14:49:00,162.35,162.35,162.25,162.25,51934
2018/04/20,14:50:00,162.25,162.28,162.19,162.25,142656
2018/04/20,14:51:00,162.24,162.25,162.16,162.23,102506
2018/04/20,14:52:00,162.23,162.33,162.23,162.32,77505
2018/04/20,14:53:00,162.32,162.33,162.15,162.27,256626
2018/04/20,14:54:00,162.27,162.31,162.25,162.26,540885
2018/04/20,14:55:00,162.26,162.31,162.22,162.30,140289
2018/04/20,14:56:00,162.30,162.36,162.28,162.36,36719
2018/04/20,14:57:00,162.35,162.37,162.32,162.37,41054
2018/04/20,14:58:00,162.37,162.44,162.37,162.44,154427
2018/04/20,14:59:00,162.44,162.45,162.40,162.41,94457
2018/04/20,15:00:00,162.41,162.41,162.35,162.39,15791
2018/04/20,15:01:00,162.38,162.41,162.19,162.23,112325
2018/04/20,15:02:00,162.24,162.29,162.21,162.24,44425
2018/04/20,15:03:00,162.23,162.25,162.17,162.17,309163
2018/04/20,15:04:00,162.17,162.26,162.16,162.26,95895
2018/04/20,15:05:00,162.26,162.27,162.17,162.20,50001
2018/04/20,15:06:00,162.19,162.19,161.98,162.02,471527
2018/04/20,15:07:00,162.03,162.03,161.91,161.91,131575
2018/04/20,15:08:00,161.92,161.95,161.86,161.88,87766
2018/04/20,15:09:00,161.88,161.90,161.83,161.83,103027
2018/04/20,15:10:00,161.85,161.85,161.74,161.78,122525
2018/04/20,15:11:00,161.78,161.84,161.73,161.83,95648
2018/04/20,15:12:00,161.83,161.90,161.82,161.90,170014
2018/04/20,15:13:00,161.90,161.96,161.85,161.94,91627
2018/04/20,15:14:00,161.94,161.99,161.86,161.99,300581
2018/04/20,15:15:00,161.97,162.03,161.96,162.00,79912
2018/04/20,15:16:00,161.99,161.99,161.89,161.91,93116
2018/04/20,15:17:00,161.91,161.91,161.78,161.81,202442
2018/04/20,15:18:00,161.81,161.93,161.79,161.90,65840
2018/04/20,15:19:00,161.90,161.91,161.80,161.81,63837
2018/04/20,15:20:00,161.82,161.87,161.77,161.79,258458
2018/04/20,15:21:00,161.78,161.96,161.77,161.94,217926
2018/04/20,15:22:00,161.93,161.93,161.82,161.82,47401
2018/04/20,15:23:00,161.82,161.87,161.80,161.84,104914
2018/04/20,15:24:00,161.84,161.97,161.84,161.94,219513
2018/04/20,15:25:00,161.94,162.02,161.90,162.01,94875
2018/04/20,15:26:00,162.02,162.10,161.99,162.10,206421
2018/04/20,15:27:00,162.10,162.10,162.01,162.01,222523
2018/04/20,15:28:00,162.01,162.06,161.94,162.06,112862
2018/04/20,15:29:00,162.06,162.07,161.99,162.01,65246
2018/04/20,15:30:00,162.01,162.03,161.97,162.02,171009
2018/04/20,15:31:00,162.02,162.06,161.98,162.03,42451
2018/04/20,15:32:00,162.03,162.12,162.02,162.02,93834
2018/04/20,15:33:00,162.02,162.04,161.98,162.01,88234
2018/04/20,15:34:00,162.00,162.01,161.92,161.99,115979
2018/04/20,15:35:00,161.99,162.09,161.95,162.09,52446
2018/04/20,15:36:00,162.09,162.09,162.04,162.06,47672
2018/04/20,15:37:00,162.06,162.25,162.06,162.24,177796
2018/04/20,15:38:00,162.24,162.29,162.17,162.27,97571
2018/04/20,15:39:00,162.27,162.30,162.22,162.29,90209
2018/04/20,15:40:00,162.29,162.42,162.29,162.34,267210
2018/04/20,15:41:00,162.34,162.40,162.32,162.34,289138
2018/04/20,15:42:00,162.33,162.38,162.25,162.37,126421
2018/04/20,15:43:00,162.37,162.41,162.35,162.35,118929
2018/04/20,15:44:00,162.35,162.36,162.23,162.24,164061
2018/04/20,15:45:00,162.23,162.26,162.22,162.24,254164
2018/04/20,15:46:00,162.23,162.24,162.13,162.18,198482
2018/04/20,15:47:00,162.18,162.21,162.11,162.13,137713
2018/04/20,15:48:00,162.13,162.14,162.08,162.11,104824
2018/04/20,15:49:00,162.12,162.16,162.09,162.16,57220
2018/04/20,15:50:00,162.16,162.25,162.16,162.25,64636
2018/04/20,15:51:00,162.24,162.31,162.11,162.11,316647
2018/04/20,15:52:00,162.11,162.13,162.07,162.08,72794
2018/04/20,15:53:00,162.08,162.18,162.06,162.17,138742
2018/04/20,15:54:00,162.17,162.22,162.15,162.19,128210
2018/04/20,15:55:00,162.19,162.28,162.19,162.27,177595
2018/04/20,15:56:00,162.27,162.42,162.26,162.39,384696
2018/04/20,15:57:00,162.39,162.40,162.32,162.32,179429
2018/04/20,15:58:00,162.32,162.36,162.22,162.31,429836
2018/04/20,15:59:00,162.31,162.32,162.26,162.27,393204
2018/04/20,16:00:00,162.26,162.38,162.15,162.30,1337682
2018/04/23,09:31:00,163.08,163.17,162.97,163.04,97698
2018/04/23,09:32:00,163.02,163.03,162.83,162.93,262875
2018/04/23,09:33:00,162.93,163.14,162.91,163.02,219273
2018/04/23,09:34:00,163.02,163.14,162.85,162.93,201565
2018/04/23,09:35:00,162.93,163.00,162.86,162.90,111111
2018/04/23,09:36:00,162.90,162.96,162.76,162.79,135732
2018/04/23,09:37:00,162.78,162.92,162.76,162.87,76571
2018/04/23,09:38:00,162.87,163.01,162.87,162.94,56106
2018/04/23,09:39:00,162.95,163.07,162.94,162.99,123065
2018/04/23,09:40:00,162.98,163.05,162.86,162.88,76001
2018/04/23,09:41:00,162.88,162.89,162.83,162.87,55250
2018/04/23,09:42:00,162.88,162.91,162.78,162.82,85999
2018/04/23,09:43:00,162.82,162.87,162.69,162.69,125259
2018/04/23,09:44:00,162.72,162.72,162.54,162.57,123738
2018/04/23,09:45:00,162.58,162.68,162.56,162.65,92774
2018/04/23,09:46:00,162.63,162.65,162.54,162.61,85893
2018/04/23,09:47:00,162.61,162.71,162.54,162.69,93741
2018/04/23,09:48:00,162.69,162.72,162.51,162.52,186660
2018/04/23,09:49:00,162.52,162.53,162.44,162.48,231323
2018/04/23,09:50:00,162.48,162.50,162.38,162.46,178159
2018/04/23,09:51:00,162.46,162.46,162.22,162.22,191695
2018/04/23,09:52:00,162.23,162.35,162.18,162.18,157412
2018/04/23,09:53:00,162.18,162.23,162.11,162.12,167393
2018/04/23,09:54:00,162.12,162.16,162.04,162.07,132227
2018/04/23,09:55:00,162.07,162.14,162.03,162.14,89458
2018/04/23,09:56:00,162.14,162.24,162.13,162.24,122221
2018/04/23,09:57:00,162.24,162.27,162.16,162.27,83189
2018/04/23,09:58:00,162.27,162.33,162.27,162.33,86524
2018/04/23,09:59:00,162.34,162.38,162.30,162.37,107886
2018/04/23,10:00:00,162.37,162.57,162.37,162.57,192364
2018/04/23,10:01:00,162.57,162.61,162.52,162.54,67543
2018/04/23,10:02:00,162.54,162.58,162.47,162.47,52511
2018/04/23,10:03:00,162.48,162.53,162.44,162.49,67112
2018/04/23,10:04:00,162.50,162.58,162.48,162.50,93140
2018/04/23,10:05:00,162.49,162.56,162.43,162.44,64731
2018/04/23,10:06:00,162.45,162.56,162.41,162.47,43115
2018/04/23,10:07:00,162.46,162.55,162.45,162.48,51506
2018/04/23,10:08:00,162.47,162.48,162.38,162.39,71533
2018/04/23,10:09:00,162.38,162.46,162.27,162.35,56172
2018/04/23,10:10:00,162.35,162.42,162.31,162.42,58925
2018/04/23,10:11:00,162.42,162.59,162.42,162.52,101962
2018/04/23,10:12:00,162.52,162.68,162.52,162.63,103222
2018/04/23,10:13:00,162.62,162.62,162.52,162.54,22386
2018/04/23,10:14:00,162.51,162.55,162.40,162.44,47070
2018/04/23,10:15:00,162.44,162.46,162.33,162.42,110462
2018/04/23,10:16:00,162.43,162.56,162.41,162.54,35268
2018/04/23,10:17:00,162.53,162.62,162.52,162.53,31936
2018/04/23,10:18:00,162.53,162.61,162.51,162.53,23398
2018/04/23,10:19:00,162.53,162.62,162.50,162.60,23273
2018/04/23,10:20:00,162.59,162.65,162.56,162.59,43240
2018/04/23,10:21:00,162.59,162.63,162.57,162.58,15831
2018/04/23,10:22:00,162.58,162.74,162.58,162.71,121108
2018/04/23,10:23:00,162.71,162.78,162.71,162.75,50956
2018/04/23,10:24:00,162.75,162.77,162.68,162.70,43022
2018/04/23,10:25:00,162.70,162.87,162.70,162.86,67940
2018/04/23,10:26:00,162.86,162.94,162.84,162.91,79788
2018/04/23,10:27:00,162.91,162.94,162.85,162.88,57740
2018/04/23,10:28:00,162.88,162.90,162.82,162.85,67878
2018/04/23,10:29:00,162.85,162.88,162.82,162.82,44165
2018/04/23,10:30:00,162.82,162.84,162.74,162.81,95496
2018/04/23,10:31:00,162.82,162.89,162.79,162.79,58125
2018/04/23,10:32:00,162.79,162.82,162.67,162.67,66859
2018/04/23,10:33:00,162.68,162.72,162.59,162.62,59557
2018/04/23,10:34:00,162.62,162.77,162.62,162.76,35425
2018/04/23,10:35:00,162.77,162.90,162.77,162.86,67905
2018/04/23,10:36:00,162.86,162.88,162.55,162.56,182566
2018/04/23,10:37:00,162.56,162.57,162.42,162.47,68438
2018/04/23,10:38:00,162.50,162.70,162.50,162.63,453385
2018/04/23,10:39:00,162.62,162.78,162.60,162.61,82516
2018/04/23,10:40:00,162.61,162.75,162.60,162.74,62977
2018/04/23,10:41:00,162.73,162.79,162.57,162.79,54397
2018/04/23,10:42:00,162.79,162.81,162.67,162.71,68336
2018/04/23,10:43:00,162.72,162.83,162.71,162.81,27553
2018/04/23,10:44:00,162.81,162.81,162.68,162.72,20143
2018/04/23,10:45:00,162.72,162.81,162.65,162.80,42776
2018/04/23,10:46:00,162.80,162.97,162.80,162.95,54437
2018/04/23,10:47:00,162.96,163.13,162.94,163.08,123347
2018/04/23,10:48:00,163.09,163.14,163.06,163.14,51450
2018/04/23,10:49:00,163.14,163.17,163.07,163.15,38790
2018/04/23,10:50:00,163.15,163.19,163.10,163.10,61427
2018/04/23,10:51:00,163.12,163.16,163.11,163.11,32459
2018/04/23,10:52:00,163.11,163.19,163.06,163.19,31857
2018/04/23,10:53:00,163.19,163.26,163.16,163.24,102758
2018/04/23,10:54:00,163.24,163.28,163.13,163.19,227193
2018/04/23,10:55:00,163.20,163.23,163.16,163.19,32704
2018/04/23,10:56:00,163.19,163.28,163.16,163.25,41016
2018/04/23,10:57:00,163.25,163.32,163.23,163.28,41272
2018/04/23,10:58:00,163.28,163.31,163.24,163.31,43002
2018/04/23,10:59:00,163.31,163.31,163.19,163.22,37658
2018/04/23,11:00:00,163.22,163.24,163.17,163.19,50565
2018/04/23,11:01:00,163.19,163.19,163.07,163.10,96787
2018/04/23,11:02:00,163.10,163.14,163.08,163.13,55330
2018/04/23,11:03:00,163.14,163.19,163.11,163.18,56449
2018/04/23,11:04:00,163.17,163.21,163.15,163.18,17800
2018/04/23,11:05:00,163.18,163.35,163.17,163.31,127124
2018/04/23,11:06:00,163.31,163.40,163.31,163.38,116412
2018/04/23,11:07:00,163.38,163.38,163.31,163.33,139283
2018/04/23,11:08:00,163.33,163.36,163.28,163.29,70956
2018/04/23,11:09:00,163.29,163.31,163.27,163.29,72478
2018/04/23,11:10:00,163.29,163.45,163.28,163.42,95602
2018/04/23,11:11:00,163.42,163.47,163.41,163.46,52252
2018/04/23,11:12:00,163.47,163.56,163.44,163.53,194714
2018/04/23,11:13:00,163.52,163.62,163.51,163.62,75659
2018/04/23,11:14:00,163.62,163.73,163.62,163.67,268918
2018/04/23,11:15:00,163.66,163.69,163.64,163.67,60877
2018/04/23,11:16:00,163.68,163.70,163.60,163.61,104478
2018/04/23,11:17:00,163.61,163.71,163.61,163.66,46233
2018/04/23,11:18:00,163.66,163.69,163.59,163.63,55180
2018/04/23,11:19:00,163.64,163.66,163.57,163.57,43657
2018/04/23,11:20:00,163.58,163.66,163.58,163.61,56043
2018/04/23,11:21:00,163.61,163.71,163.60,163.70,42781
2018/04/23,11:22:00,163.70,163.70,163.59,163.59,44646
2018/04/23,11:23:00,163.58,163.62,163.57,163.59,31898
2018/04/23,11:24:00,163.59,163.64,163.57,163.58,67565
2018/04/23,11:25:00,163.58,163.62,163.54,163.61,63973
2018/04/23,11:26:00,163.61,163.61,163.54,163.54,35221
2018/04/23,11:27:00,163.55,163.58,163.54,163.55,23251
2018/04/23,11:28:00,163.55,163.60,163.53,163.54,60161
2018/04/23,11:29:00,163.55,163.59,163.54,163.59,34777
2018/04/23,11:30:00,163.59,163.64,163.57,163.63,56975
2018/04/23,11:31:00,163.63,163.66,163.54,163.55,76492
2018/04/23,11:32:00,163.56,163.56,163.47,163.47,40298
2018/04/23,11:33:00,163.48,163.48,163.43,163.45,45865
2018/04/23,11:34:00,163.44,163.46,163.43,163.45,16110
2018/04/23,11:35:00,163.45,163.45,163.40,163.41,33797
2018/04/23,11:36:00,163.41,163.44,163.40,163.40,11715
2018/04/23,11:37:00,163.40,163.42,163.39,163.39,22774
2018/04/23,11:38:00,163.39,163.47,163.39,163.41,40337
2018/04/23,11:39:00,163.41,163.42,163.37,163.39,17481
2018/04/23,11:40:00,163.40,163.41,163.36,163.37,36723
2018/04/23,11:41:00,163.37,163.44,163.36,163.41,46006
2018/04/23,11:42:00,163.40,163.46,163.39,163.40,45502
2018/04/23,11:43:00,163.40,163.49,163.40,163.46,60514
2018/04/23,11:44:00,163.46,163.46,163.39,163.39,22106
2018/04/23,11:45:00,163.38,163.44,163.37,163.43,30987
2018/04/23,11:46:00,163.43,163.43,163.34,163.37,43173
2018/04/23,11:47:00,163.37,163.42,163.34,163.39,47073
2018/04/23,11:48:00,163.40,163.40,163.32,163.35,40534
2018/04/23,11:49:00,163.35,163.35,163.25,163.25,65418
2018/04/23,11:50:00,163.25,163.26,163.16,163.16,80317
2018/04/23,11:51:00,163.16,163.20,163.14,163.19,26360
2018/04/23,11:52:00,163.19,163.25,163.19,163.24,23132
2018/04/23,11:53:00,163.24,163.27,163.22,163.27,21360
2018/04/23,11:54:00,163.26,163.32,163.24,163.30,59323
2018/04/23,11:55:00,163.29,163.31,163.25,163.31,24624
2018/04/23,11:56:00,163.31,163.38,163.30,163.31,58959
2018/04/23,11:57:00,163.31,163.31,163.23,163.26,29620
2018/04/23,11:58:00,163.25,163.26,163.22,163.23,22162
2018/04/23,11:59:00,163.21,163.21,163.12,163.19,61744
2018/04/23,12:00:00,163.20,163.30,163.20,163.29,48001
2018/04/23,12:01:00,163.29,163.33,163.23,163.31,16409
2018/04/23,12:02:00,163.31,163.37,163.29,163.34,37704
2018/04/23,12:03:00,163.34,163.34,163.25,163.28,10259
2018/04/23,12:04:00,163.28,163.31,163.24,163.25,20516
2018/04/23,12:05:00,163.26,163.28,163.20,163.23,35101
2018/04/23,12:06:00,163.24,163.25,163.22,163.25,16349
2018/04/23,12:07:00,163.25,163.28,163.18,163.19,40960
2018/04/23,12:08:00,163.19,163.24,163.11,163.11,73525
2018/04/23,12:09:00,163.11,163.17,163.11,163.14,31172
2018/04/23,12:10:00,163.15,163.15,163.11,163.13,30221
2018/04/23,12:11:00,163.13,163.13,163.09,163.13,48308
2018/04/23,12:12:00,163.13,163.24,163.13,163.19,42722
2018/04/23,12:13:00,163.19,163.20,163.05,163.05,38937
2018/04/23,12:14:00,163.04,163.08,162.99,163.06,86111
2018/04/23,12:15:00,163.06,163.11,163.06,163.09,13150
2018/04/23,12:16:00,163.09,163.12,163.06,163.08,16038
2018/04/23,12:17:00,163.07,163.07,162.97,162.99,42536
2018/04/23,12:18:00,162.99,163.01,162.98,162.98,15503
2018/04/23,12:19:00,162.98,162.99,162.95,162.99,18186
2018/04/23,12:20:00,163.00,163.06,162.84,162.86,80106
2018/04/23,12:21:00,162.86,162.86,162.76,162.83,91290
2018/04/23,12:22:00,162.83,162.96,162.82,162.87,44867
2018/04/23,12:23:00,162.86,162.89,162.84,162.88,20054
2018/04/23,12:24:00,162.87,162.92,162.85,162.85,19356
2018/04/23,12:25:00,162.84,162.85,162.69,162.72,36176
2018/04/23,12:26:00,162.72,162.78,162.72,162.73,18743
2018/04/23,12:27:00,162.73,162.82,162.73,162.75,36829
2018/04/23,12:28:00,162.76,162.81,162.75,162.81,17790
2018/04/23,12:29:00,162.82,162.85,162.82,162.84,14877
2018/04/23,12:30:00,162.83,162.88,162.81,162.81,19523
2018/04/23,12:31:00,162.81,162.90,162.78,162.90,96384
2018/04/23,12:32:00,162.90,162.92,162.79,162.80,46141
2018/04/23,12:33:00,162.80,162.90,162.80,162.85,15870
2018/04/23,12:34:00,162.85,162.85,162.76,162.79,22127
2018/04/23,12:35:00,162.78,162.83,162.73,162.81,53806
2018/04/23,12:36:00,162.80,162.80,162.58,162.58,75141
2018/04/23,12:37:00,162.59,162.67,162.59,162.66,103719
2018/04/23,12:38:00,162.64,162.69,162.60,162.67,243896
2018/04/23,12:39:00,162.67,162.76,162.67,162.74,45369
2018/04/23,12:40:00,162.74,162.77,162.73,162.73,6678
2018/04/23,12:41:00,162.73,162.81,162.72,162.75,14781
2018/04/23,12:42:00,162.74,162.79,162.68,162.71,22948
2018/04/23,12:43:00,162.70,162.70,162.54,162.59,71234
2018/04/23,12:44:00,162.59,162.66,162.59,162.60,26168
2018/04/23,12:45:00,162.60,162.62,162.48,162.49,65713
2018/04/23,12:46:00,162.49,162.58,162.49,162.57,44614
2018/04/23,12:47:00,162.57,162.62,162.51,162.52,44554
2018/04/23,12:48:00,162.52,162.52,162.42,162.45,62450
2018/04/23,12:49:00,162.44,162.45,162.37,162.39,49872
2018/04/23,12:50:00,162.40,162.43,162.33,162.36,120117
2018/04/23,12:51:00,162.36,162.45,162.35,162.44,56822
2018/04/23,12:52:00,162.45,162.53,162.45,162.49,48000
2018/04/23,12:53:00,162.49,162.52,162.48,162.50,10982
2018/04/23,12:54:00,162.49,162.54,162.43,162.43,39440
2018/04/23,12:55:00,162.43,162.45,162.36,162.40,15409
2018/04/23,12:56:00,162.40,162.41,162.26,162.31,83999
2018/04/23,12:57:00,162.31,162.35,162.29,162.31,23500
2018/04/23,12:58:00,162.32,162.35,162.22,162.34,100953
2018/04/23,12:59:00,162.34,162.39,162.31,162.38,125201
2018/04/23,13:00:00,162.36,162.38,162.31,162.37,25692
2018/04/23,13:01:00,162.36,162.43,162.31,162.42,82265
2018/04/23,13:02:00,162.41,162.45,162.39,162.44,39206
2018/04/23,13:03:00,162.44,162.47,162.39,162.41,17488
2018/04/23,13:04:00,162.41,162.49,162.39,162.49,72633
2018/04/23,13:05:00,162.49,162.50,162.44,162.45,42279
2018/04/23,13:06:00,162.45,162.48,162.44,162.48,15124
2018/04/23,13:07:00,162.48,162.50,162.45,162.47,24765
2018/04/23,13:08:00,162.47,162.49,162.45,162.46,21033
2018/04/23,13:09:00,162.46,162.54,162.44,162.47,170239
2018/04/23,13:10:00,162.48,162.48,162.38,162.40,29585
2018/04/23,13:11:00,162.40,162.50,162.40,162.45,25114
2018/04/23,13:12:00,162.44,162.53,162.44,162.50,28896
2018/04/23,13:13:00,162.47,162.47,162.38,162.39,19488
2018/04/23,13:14:00,162.38,162.38,162.32,162.38,32000
2018/04/23,13:15:00,162.38,162.47,162.34,162.47,18019
2018/04/23,13:16:00,162.45,162.45,162.30,162.36,30863
2018/04/23,13:17:00,162.36,162.36,162.26,162.30,38445
2018/04/23,13:18:00,162.29,162.33,162.25,162.29,45229
2018/04/23,13:19:00,162.29,162.29,162.22,162.26,42118
2018/04/23,13:20:00,162.26,162.33,162.25,162.33,62721
2018/04/23,13:21:00,162.34,162.37,162.27,162.27,26191
2018/04/23,13:22:00,162.27,162.30,162.25,162.26,17830
2018/04/23,13:23:00,162.26,162.30,162.24,162.27,12227
2018/04/23,13:24:00,162.27,162.35,162.25,162.34,24226
2018/04/23,13:25:00,162.34,162.36,162.28,162.29,13460
2018/04/23,13:26:00,162.30,162.41,162.25,162.38,59917
2018/04/23,13:27:00,162.40,162.41,162.35,162.38,75944
2018/04/23,13:28:00,162.38,162.40,162.28,162.33,21701
2018/04/23,13:29:00,162.33,162.36,162.28,162.36,10711
2018/04/23,13:30:00,162.35,162.37,162.31,162.34,16085
2018/04/23,13:31:00,162.34,162.42,162.32,162.41,25403
2018/04/23,13:32:00,162.40,162.52,162.39,162.51,26158
2018/04/23,13:33:00,162.52,162.52,162.46,162.46,16114
2018/04/23,13:34:00,162.48,162.48,162.40,162.44,16916
2018/04/23,13:35:00,162.44,162.44,162.30,162.32,42107
2018/04/23,13:36:00,162.32,162.43,162.32,162.43,35326
2018/04/23,13:37:00,162.43,162.50,162.42,162.49,39406
2018/04/23,13:38:00,162.49,162.50,162.47,162.49,18520
2018/04/23,13:39:00,162.49,162.50,162.48,162.49,7113
2018/04/23,13:40:00,162.49,162.52,162.46,162.46,66706
2018/04/23,13:41:00,162.47,162.47,162.39,162.45,69513
2018/04/23,13:42:00,162.44,162.47,162.37,162.38,55063
2018/04/23,13:43:00,162.38,162.38,162.32,162.38,26037
2018/04/23,13:44:00,162.38,162.38,162.30,162.32,43517
2018/04/23,13:45:00,162.32,162.32,162.12,162.14,78265
2018/04/23,13:46:00,162.16,162.26,162.15,162.23,63242
2018/04/23,13:47:00,162.23,162.23,162.19,162.21,14027
2018/04/23,13:48:00,162.21,162.28,162.21,162.25,78370
2018/04/23,13:49:00,162.24,162.33,162.24,162.30,70162
2018/04/23,13:50:00,162.30,162.30,162.22,162.28,86412
2018/04/23,13:51:00,162.29,162.37,162.27,162.37,33905
2018/04/23,13:52:00,162.36,162.47,162.36,162.45,66484
2018/04/23,13:53:00,162.44,162.45,162.37,162.39,23758
2018/04/23,13:54:00,162.41,162.47,162.37,162.45,13280
2018/04/23,13:55:00,162.45,162.47,162.42,162.46,26435
2018/04/23,13:56:00,162.46,162.50,162.45,162.49,51872
2018/04/23,13:57:00,162.49,162.54,162.48,162.53,44678
2018/04/23,13:58:00,162.52,162.54,162.39,162.41,59882
2018/04/23,13:59:00,162.42,162.43,162.37,162.38,185647
2018/04/23,14:00:00,162.39,162.41,162.34,162.34,69365
2018/04/23,14:01:00,162.34,162.36,162.27,162.29,151146
2018/04/23,14:02:00,162.29,162.32,162.26,162.28,71518
2018/04/23,14:03:00,162.28,162.28,162.21,162.21,60326
2018/04/23,14:04:00,162.22,162.22,162.10,162.11,134418
2018/04/23,14:05:00,162.11,162.16,161.97,162.00,226662
2018/04/23,14:06:00,162.00,162.05,161.89,161.93,170964
2018/04/23,14:07:00,161.94,161.94,161.81,161.87,566540
2018/04/23,14:08:00,161.88,161.91,161.84,161.85,60254
2018/04/23,14:09:00,161.86,161.86,161.62,161.63,177782
2018/04/23,14:10:00,161.64,161.70,161.59,161.66,141529
2018/04/23,14:11:00,161.66,161.79,161.62,161.76,97370
2018/04/23,14:12:00,161.76,161.83,161.76,161.81,63541
2018/04/23,14:13:00,161.82,161.87,161.71,161.71,100861
2018/04/23,14:14:00,161.70,161.71,161.52,161.55,266938
2018/04/23,14:15:00,161.54,161.61,161.50,161.51,207402
2018/04/23,14:16:00,161.51,161.62,161.50,161.54,143555
2018/04/23,14:17:00,161.55,161.67,161.50,161.61,55842
2018/04/23,14:18:00,161.60,161.71,161.60,161.63,120630
2018/04/23,14:19:00,161.63,161.79,161.58,161.79,83386
2018/04/23,14:20:00,161.80,161.81,161.67,161.72,61849
2018/04/23,14:21:00,161.72,161.73,161.61,161.64,53541
2018/04/23,14:22:00,161.65,161.75,161.64,161.72,29887
2018/04/23,14:23:00,161.72,161.72,161.56,161.65,31750
2018/04/23,14:24:00,161.66,161.70,161.53,161.57,105829
2018/04/23,14:25:00,161.56,161.62,161.54,161.56,46715
2018/04/23,14:26:00,161.56,161.64,161.51,161.64,69600
2018/04/23,14:27:00,161.61,161.61,161.43,161.50,89646
2018/04/23,14:28:00,161.50,161.51,161.39,161.45,122464
2018/04/23,14:29:00,161.45,161.46,161.40,161.41,88564
2018/04/23,14:30:00,161.39,161.52,161.37,161.51,152736
2018/04/23,14:31:00,161.51,161.51,161.40,161.48,75204
2018/04/23,14:32:00,161.50,161.55,161.41,161.50,83153
2018/04/23,14:33:00,161.50,161.58,161.42,161.46,96042
2018/04/23,14:34:00,161.47,161.51,161.42,161.42,24545
2018/04/23,14:35:00,161.43,161.45,161.36,161.42,53079
2018/04/23,14:36:00,161.42,161.46,161.36,161.46,62399
2018/04/23,14:37:00,161.46,161.46,161.34,161.36,137250
2018/04/23,14:38:00,161.36,161.40,161.35,161.37,34528
2018/04/23,14:39:00,161.37,161.46,161.34,161.38,98955
2018/04/23,14:40:00,161.37,161.52,161.36,161.49,47916
2018/04/23,14:41:00,161.49,161.68,161.47,161.66,202801
2018/04/23,14:42:00,161.67,161.68,161.61,161.67,78665
2018/04/23,14:43:00,161.68,161.70,161.60,161.61,30102
2018/04/23,14:44:00,161.62,161.65,161.59,161.65,37003
2018/04/23,14:45:00,161.63,161.70,161.59,161.70,54584
2018/04/23,14:46:00,161.69,161.69,161.58,161.60,33607
2018/04/23,14:47:00,161.60,161.62,161.50,161.55,44701
2018/04/23,14:48:00,161.55,161.57,161.46,161.49,77068
2018/04/23,14:49:00,161.47,161.48,161.38,161.44,64779
2018/04/23,14:50:00,161.43,161.47,161.37,161.40,35760
2018/04/23,14:51:00,161.40,161.44,161.37,161.43,45595
2018/04/23,14:52:00,161.43,161.44,161.37,161.37,35446
2018/04/23,14:53:00,161.36,161.36,161.28,161.29,81390
2018/04/23,14:54:00,161.29,161.29,161.16,161.22,108125
2018/04/23,14:55:00,161.22,161.22,161.04,161.07,147857
2018/04/23,14:56:00,161.06,161.14,161.02,161.11,212955
2018/04/23,14:57:00,161.11,161.15,161.05,161.14,158205
2018/04/23,14:58:00,161.13,161.19,161.13,161.18,23391
2018/04/23,14:59:00,161.19,161.27,161.17,161.22,64860
2018/04/23,15:00:00,161.22,161.25,161.16,161.24,32156
2018/04/23,15:01:00,161.24,161.32,161.13,161.31,107162
2018/04/23,15:02:00,161.31,161.41,161.27,161.41,131082
2018/04/23,15:03:00,161.41,161.44,161.35,161.43,83344
2018/04/23,15:04:00,161.42,161.52,161.38,161.51,76451
2018/04/23,15:05:00,161.51,161.53,161.46,161.51,45206
2018/04/23,15:06:00,161.52,161.55,161.50,161.52,120698
2018/04/23,15:07:00,161.51,161.53,161.46,161.50,96291
2018/04/23,15:08:00,161.50,161.58,161.45,161.58,25803
2018/04/23,15:09:00,161.58,161.65,161.55,161.58,90877
2018/04/23,15:10:00,161.58,161.60,161.49,161.50,30231
2018/04/23,15:11:00,161.50,161.53,161.47,161.51,44133
2018/04/23,15:12:00,161.51,161.56,161.50,161.52,80847
2018/04/23,15:13:00,161.52,161.63,161.47,161.62,500489
2018/04/23,15:14:00,161.62,161.74,161.61,161.63,99583
2018/04/23,15:15:00,161.63,161.64,161.53,161.54,77593
2018/04/23,15:16:00,161.55,161.58,161.52,161.57,44818
2018/04/23,15:17:00,161.57,161.60,161.48,161.58,27735
2018/04/23,15:18:00,161.58,161.58,161.51,161.51,16845
2018/04/23,15:19:00,161.51,161.61,161.51,161.58,31026
2018/04/23,15:20:00,161.57,161.61,161.53,161.60,25761
2018/04/23,15:21:00,161.60,161.83,161.58,161.81,94141
2018/04/23,15:22:00,161.81,161.81,161.69,161.69,80238
2018/04/23,15:23:00,161.69,161.74,161.66,161.69,40424
2018/04/23,15:24:00,161.68,161.68,161.64,161.66,36124
2018/04/23,15:25:00,161.67,161.67,161.54,161.62,116458
2018/04/23,15:26:00,161.62,161.73,161.59,161.71,40922
2018/04/23,15:27:00,161.72,161.80,161.68,161.80,46895
2018/04/23,15:28:00,161.80,161.83,161.74,161.74,57404
2018/04/23,15:29:00,161.74,161.82,161.74,161.76,39261
2018/04/23,15:30:00,161.76,161.81,161.75,161.78,19241
2018/04/23,15:31:00,161.79,161.80,161.74,161.80,35123
2018/04/23,15:32:00,161.80,161.87,161.74,161.86,70466
2018/04/23,15:33:00,161.85,161.91,161.82,161.90,46980
2018/04/23,15:34:00,161.90,161.90,161.85,161.87,13974
2018/04/23,15:35:00,161.87,161.87,161.79,161.84,49752
2018/04/23,15:36:00,161.85,161.85,161.77,161.79,42164
2018/04/23,15:37:00,161.79,161.85,161.79,161.82,43001
2018/04/23,15:38:00,161.82,161.82,161.68,161.70,137086
2018/04/23,15:39:00,161.70,161.72,161.62,161.63,44032
2018/04/23,15:40:00,161.63,161.73,161.62,161.67,57670
2018/04/23,15:41:00,161.68,161.69,161.63,161.63,37670
2018/04/23,15:42:00,161.64,161.64,161.57,161.60,109990
2018/04/23,15:43:00,161.60,161.69,161.57,161.69,72281
2018/04/23,15:44:00,161.69,161.71,161.65,161.71,47190
2018/04/23,15:45:00,161.71,161.82,161.71,161.80,63296
2018/04/23,15:46:00,161.80,161.92,161.80,161.91,138364
2018/04/23,15:47:00,161.91,161.91,161.84,161.87,109355
2018/04/23,15:48:00,161.87,161.87,161.79,161.79,50952
2018/04/23,15:49:00,161.79,161.82,161.74,161.79,178616
2018/04/23,15:50:00,161.79,161.81,161.77,161.79,106717
2018/04/23,15:51:00,161.79,162.00,161.74,161.97,355256
2018/04/23,15:52:00,161.97,161.98,161.83,161.84,113379
2018/04/23,15:53:00,161.85,161.87,161.81,161.84,103163
2018/04/23,15:54:00,161.83,161.87,161.79,161.83,111312
2018/04/23,15:55:00,161.84,161.84,161.79,161.82,110708
2018/04/23,15:56:00,161.81,161.88,161.79,161.88,119038
2018/04/23,15:57:00,161.88,161.94,161.88,161.94,196452
2018/04/23,15:58:00,161.93,161.94,161.89,161.91,221982
2018/04/23,15:59:00,161.91,161.91,161.87,161.89,241987
2018/04/23,16:00:00,161.88,161.93,161.83,161.89,731610
2018/04/24,09:31:00,162.62,162.80,162.53,162.78,425515
2018/04/24,09:32:00,162.79,162.79,162.50,162.51,164047
2018/04/24,09:33:00,162.52,162.68,162.47,162.68,134541
2018/04/24,09:34:00,162.67,162.71,162.51,162.51,130459
2018/04/24,09:35:00,162.51,162.51,162.40,162.46,82887
2018/04/24,09:36:00,162.45,162.46,162.33,162.37,148009
2018/04/24,09:37:00,162.37,162.58,162.36,162.51,282672
2018/04/24,09:38:00,162.51,162.69,162.47,162.69,152747
2018/04/24,09:39:00,162.69,162.73,162.61,162.70,94427
2018/04/24,09:40:00,162.68,162.68,162.48,162.52,98529
2018/04/24,09:41:00,162.54,162.61,162.38,162.40,130394
2018/04/24,09:42:00,162.40,162.57,162.35,162.54,142201
2018/04/24,09:43:00,162.53,162.65,162.47,162.57,161195
2018/04/24,09:44:00,162.59,162.61,162.43,162.50,79523
2018/04/24,09:45:00,162.51,162.64,162.41,162.63,67223
2018/04/24,09:46:00,162.63,162.86,162.59,162.83,153310
2018/04/24,09:47:00,162.84,162.91,162.81,162.86,72117
2018/04/24,09:48:00,162.86,162.89,162.76,162.85,68101
2018/04/24,09:49:00,162.85,162.86,162.78,162.82,87534
2018/04/24,09:50:00,162.82,162.82,162.61,162.65,82785
2018/04/24,09:51:00,162.65,162.69,162.26,162.33,154204
2018/04/24,09:52:00,162.32,162.32,162.13,162.18,119318
2018/04/24,09:53:00,162.19,162.29,162.18,162.28,93161
2018/04/24,09:54:00,162.25,162.29,162.13,162.15,64619
2018/04/24,09:55:00,162.15,162.16,161.90,161.90,368668
2018/04/24,09:56:00,161.91,162.01,161.75,161.94,617110
2018/04/24,09:57:00,161.94,161.98,161.83,161.96,127413
2018/04/24,09:58:00,161.95,161.98,161.87,161.97,55988
2018/04/24,09:59:00,161.97,162.12,161.92,162.11,114032
2018/04/24,10:00:00,162.11,162.22,162.06,162.20,48007
2018/04/24,10:01:00,162.21,162.21,162.06,162.10,116305
2018/04/24,10:02:00,162.11,162.27,162.11,162.25,69405
2018/04/24,10:03:00,162.25,162.35,162.18,162.35,63905
2018/04/24,10:04:00,162.35,162.36,162.27,162.34,67277
2018/04/24,10:05:00,162.34,162.43,162.31,162.40,65970
2018/04/24,10:06:00,162.40,162.40,162.29,162.29,27634
2018/04/24,10:07:00,162.29,162.39,162.29,162.35,21521
2018/04/24,10:08:00,162.32,162.38,162.25,162.26,20410
2018/04/24,10:09:00,162.27,162.40,162.27,162.39,52475
2018/04/24,10:10:00,162.39,162.41,162.28,162.31,38941
2018/04/24,10:11:00,162.31,162.43,162.30,162.32,91317
2018/04/24,10:12:00,162.33,162.38,162.24,162.28,82470
2018/04/24,10:13:00,162.27,162.27,162.07,162.09,128904
2018/04/24,10:14:00,162.06,162.16,162.04,162.12,89748
2018/04/24,10:15:00,162.11,162.11,161.98,161.99,76004
2018/04/24,10:16:00,161.99,162.02,161.83,161.89,177760
2018/04/24,10:17:00,161.85,161.86,161.66,161.71,161032
2018/04/24,10:18:00,161.71,161.74,161.43,161.54,234507
2018/04/24,10:19:00,161.54,161.54,161.40,161.41,114523
2018/04/24,10:20:00,161.41,161.51,161.30,161.31,149032
2018/04/24,10:21:00,161.31,161.47,161.31,161.39,364689
2018/04/24,10:22:00,161.40,161.45,161.15,161.20,229407
2018/04/24,10:23:00,161.21,161.29,161.07,161.13,642177
2018/04/24,10:24:00,161.12,161.18,161.03,161.06,259873
2018/04/24,10:25:00,161.08,161.09,160.95,160.99,245435
2018/04/24,10:26:00,161.00,161.17,160.99,161.15,101840
2018/04/24,10:27:00,161.14,161.14,161.06,161.08,189294
2018/04/24,10:28:00,161.07,161.30,161.05,161.29,253821
2018/04/24,10:29:00,161.30,161.31,161.22,161.24,111868
2018/04/24,10:30:00,161.24,161.32,161.14,161.16,187359
2018/04/24,10:31:00,161.15,161.25,161.06,161.17,183519
2018/04/24,10:32:00,161.16,161.21,160.99,161.02,83022
2018/04/24,10:33:00,161.01,161.12,160.78,160.82,185936
2018/04/24,10:34:00,160.82,160.84,160.67,160.75,200694
2018/04/24,10:35:00,160.75,160.81,160.66,160.80,122251
2018/04/24,10:36:00,160.80,160.89,160.63,160.86,144620
2018/04/24,10:37:00,160.86,160.96,160.79,160.92,140426
2018/04/24,10:38:00,160.93,160.96,160.73,160.80,120833
2018/04/24,10:39:00,160.80,160.90,160.70,160.72,180906
2018/04/24,10:40:00,160.72,160.88,160.72,160.82,69707
2018/04/24,10:41:00,160.82,160.82,160.61,160.72,159987
2018/04/24,10:42:00,160.70,160.91,160.68,160.85,118918
2018/04/24,10:43:00,160.85,161.05,160.84,161.02,118033
2018/04/24,10:44:00,161.03,161.05,160.91,160.95,45716
2018/04/24,10:45:00,160.95,161.05,160.95,161.03,29674
2018/04/24,10:46:00,161.03,161.05,160.88,160.94,54144
2018/04/24,10:47:00,160.92,160.97,160.85,160.95,78311
2018/04/24,10:48:00,160.95,161.11,160.94,161.02,138058
2018/04/24,10:49:00,161.02,161.06,160.90,161.01,78346
2018/04/24,10:50:00,161.00,161.15,160.98,161.15,46412
2018/04/24,10:51:00,161.15,161.27,161.14,161.23,760832
2018/04/24,10:52:00,161.24,161.32,161.24,161.32,87153
2018/04/24,10:53:00,161.31,161.32,161.21,161.25,58064
2018/04/24,10:54:00,161.25,161.30,161.20,161.30,52078
2018/04/24,10:55:00,161.30,161.32,161.17,161.22,85148
2018/04/24,10:56:00,161.22,161.23,161.07,161.09,80448
2018/04/24,10:57:00,161.09,161.26,161.07,161.25,27096
2018/04/24,10:58:00,161.25,161.27,161.02,161.04,144142
2018/04/24,10:59:00,161.04,161.13,160.97,160.97,75408
2018/04/24,11:00:00,160.97,161.00,160.68,160.71,176299
2018/04/24,11:01:00,160.71,160.81,160.60,160.74,161338
2018/04/24,11:02:00,160.74,160.74,160.38,160.38,835148
2018/04/24,11:03:00,160.38,160.41,160.22,160.24,182333
2018/04/24,11:04:00,160.24,160.38,160.20,160.34,194914
2018/04/24,11:05:00,160.33,160.41,160.26,160.28,122896
2018/04/24,11:06:00,160.29,160.34,160.07,160.08,124908
2018/04/24,11:07:00,160.08,160.18,160.03,160.09,271609
2018/04/24,11:08:00,160.07,160.15,159.95,160.07,245264
2018/04/24,11:09:00,160.07,160.26,160.00,160.23,182095
2018/04/24,11:10:00,160.24,160.32,160.17,160.25,136315
2018/04/24,11:11:00,160.25,160.31,160.22,160.29,63819
2018/04/24,11:12:00,160.29,160.29,160.04,160.06,186803
2018/04/24,11:13:00,160.06,160.29,160.06,160.20,101478
2018/04/24,11:14:00,160.20,160.20,160.03,160.12,108662
2018/04/24,11:15:00,160.11,160.26,159.92,160.25,275135
2018/04/24,11:16:00,160.25,160.25,160.05,160.07,115924
2018/04/24,11:17:00,160.07,160.15,159.84,159.87,247775
2018/04/24,11:18:00,159.87,159.98,159.75,159.80,303841
2018/04/24,11:19:00,159.80,159.87,159.69,159.75,257092
2018/04/24,11:20:00,159.73,160.05,159.72,159.98,204941
2018/04/24,11:21:00,159.99,160.17,159.99,160.16,180529
2018/04/24,11:22:00,160.17,160.20,160.08,160.13,341628
2018/04/24,11:23:00,160.12,160.27,159.98,160.27,756837
2018/04/24,11:24:00,160.27,160.41,160.26,160.34,259208
2018/04/24,11:25:00,160.34,160.34,160.10,160.15,141149
2018/04/24,11:26:00,160.15,160.16,160.03,160.03,104066
2018/04/24,11:27:00,160.04,160.14,160.03,160.10,62253
2018/04/24,11:28:00,160.14,160.30,160.13,160.26,122494
2018/04/24,11:29:00,160.26,160.46,160.22,160.46,196374
2018/04/24,11:30:00,160.46,160.54,160.39,160.48,465077
2018/04/24,11:31:00,160.50,160.58,160.45,160.49,193362
2018/04/24,11:32:00,160.48,160.58,160.48,160.53,98731
2018/04/24,11:33:00,160.54,160.55,160.39,160.41,153181
2018/04/24,11:34:00,160.41,160.54,160.37,160.54,145163
2018/04/24,11:35:00,160.53,160.72,160.52,160.68,194217
2018/04/24,11:36:00,160.67,160.69,160.47,160.51,90471
2018/04/24,11:37:00,160.51,160.62,160.49,160.59,115383
2018/04/24,11:38:00,160.60,160.60,160.43,160.43,214497
2018/04/24,11:39:00,160.42,160.55,160.39,160.55,79494
2018/04/24,11:40:00,160.56,160.64,160.49,160.62,63966
2018/04/24,11:41:00,160.62,160.82,160.61,160.77,226224
2018/04/24,11:42:00,160.77,160.79,160.66,160.76,150841
2018/04/24,11:43:00,160.78,160.85,160.74,160.82,522102
2018/04/24,11:44:00,160.82,160.85,160.72,160.73,40375
2018/04/24,11:45:00,160.73,160.80,160.70,160.80,58459
2018/04/24,11:46:00,160.82,160.93,160.80,160.80,178230
2018/04/24,11:47:00,160.80,160.86,160.74,160.80,70173
2018/04/24,11:48:00,160.80,160.84,160.64,160.69,92189
2018/04/24,11:49:00,160.71,160.73,160.53,160.57,132041
2018/04/24,11:50:00,160.57,160.63,160.56,160.60,38281
2018/04/24,11:51:00,160.61,160.68,160.55,160.64,95544
2018/04/24,11:52:00,160.64,160.68,160.46,160.48,101143
2018/04/24,11:53:00,160.49,160.57,160.41,160.44,61278
2018/04/24,11:54:00,160.44,160.44,160.19,160.27,153281
2018/04/24,11:55:00,160.27,160.31,160.20,160.26,89531
2018/04/24,11:56:00,160.26,160.39,160.25,160.34,38033
2018/04/24,11:57:00,160.35,160.45,160.34,160.40,48056
2018/04/24,11:58:00,160.38,160.38,160.22,160.26,90859
2018/04/24,11:59:00,160.26,160.31,160.15,160.15,52404
2018/04/24,12:00:00,160.16,160.17,160.03,160.05,156864
2018/04/24,12:01:00,160.05,160.17,159.99,160.17,174756
2018/04/24,12:02:00,160.16,160.25,160.11,160.19,61241
2018/04/24,12:03:00,160.19,160.19,160.03,160.06,101077
2018/04/24,12:04:00,160.06,160.16,160.01,160.08,69509
2018/04/24,12:05:00,160.08,160.21,160.03,160.20,122782
2018/04/24,12:06:00,160.19,160.31,160.18,160.30,150801
2018/04/24,12:07:00,160.30,160.30,160.16,160.22,46288
2018/04/24,12:08:00,160.22,160.24,160.09,160.10,48833
2018/04/24,12:09:00,160.10,160.17,159.97,160.17,164663
2018/04/24,12:10:00,160.14,160.15,160.03,160.04,29413
2018/04/24,12:11:00,160.03,160.04,159.94,160.04,122206
2018/04/24,12:12:00,160.03,160.17,159.96,160.17,98172
2018/04/24,12:13:00,160.16,160.18,160.08,160.14,129233
2018/04/24,12:14:00,160.14,160.18,160.06,160.07,35494
2018/04/24,12:15:00,160.08,160.09,159.93,159.94,66463
2018/04/24,12:16:00,159.94,159.95,159.73,159.79,267632
2018/04/24,12:17:00,159.80,159.87,159.64,159.65,274566
2018/04/24,12:18:00,159.66,159.68,159.54,159.63,151048
2018/04/24,12:19:00,159.63,159.67,159.44,159.51,261370
2018/04/24,12:20:00,159.51,159.54,159.41,159.48,92600
2018/04/24,12:21:00,159.48,159.61,159.45,159.57,165677
2018/04/24,12:22:00,159.57,159.64,159.53,159.60,146182
2018/04/24,12:23:00,159.60,159.61,159.49,159.52,109606
2018/04/24,12:24:00,159.51,159.58,159.48,159.57,60145
2018/04/24,12:25:00,159.58,159.65,159.52,159.58,321014
2018/04/24,12:26:00,159.60,159.60,159.37,159.37,552026
2018/04/24,12:27:00,159.39,159.43,159.28,159.29,206086
2018/04/24,12:28:00,159.29,159.31,159.20,159.21,152791
2018/04/24,12:29:00,159.21,159.21,159.10,159.18,172035
2018/04/24,12:30:00,159.18,159.27,159.03,159.22,172184
2018/04/24,12:31:00,159.23,159.23,159.13,159.18,119639
2018/04/24,12:32:00,159.17,159.23,159.06,159.10,68198
2018/04/24,12:33:00,159.10,159.21,159.06,159.09,61896
2018/04/24,12:34:00,159.07,159.08,158.96,159.00,207650
2018/04/24,12:35:00,159.00,159.01,158.86,158.86,270702
2018/04/24,12:36:00,158.86,158.93,158.82,158.89,122242
2018/04/24,12:37:00,158.89,158.93,158.75,158.77,202868
2018/04/24,12:38:00,158.76,158.90,158.71,158.88,164848
2018/04/24,12:39:00,158.89,159.04,158.87,158.93,248944
2018/04/24,12:40:00,158.94,159.03,158.89,159.02,189069
2018/04/24,12:41:00,159.01,159.01,158.81,158.82,143081
2018/04/24,12:42:00,158.84,159.01,158.84,159.00,112511
2018/04/24,12:43:00,159.00,159.08,158.84,159.04,135144
2018/04/24,12:44:00,159.04,159.04,158.86,158.87,126777
2018/04/24,12:45:00,158.88,159.07,158.87,159.05,43475
2018/04/24,12:46:00,159.05,159.11,158.94,159.07,155849
2018/04/24,12:47:00,159.07,159.13,158.99,159.07,110881
2018/04/24,12:48:00,159.06,159.07,158.97,159.02,41424
2018/04/24,12:49:00,159.02,159.12,158.99,159.02,151911
2018/04/24,12:50:00,159.03,159.17,159.02,159.17,69174
2018/04/24,12:51:00,159.17,159.19,159.11,159.17,88824
2018/04/24,12:52:00,159.17,159.21,159.11,159.12,209773
2018/04/24,12:53:00,159.12,159.20,159.08,159.15,292202
2018/04/24,12:54:00,159.14,159.15,159.07,159.14,99756
2018/04/24,12:55:00,159.14,159.14,158.96,158.97,163201
2018/04/24,12:56:00,158.97,159.03,158.88,159.02,125488
2018/04/24,12:57:00,159.03,159.04,158.70,158.74,366433
2018/04/24,12:58:00,158.75,158.83,158.75,158.81,146192
2018/04/24,12:59:00,158.83,158.85,158.76,158.79,148853
2018/04/24,13:00:00,158.79,158.80,158.61,158.61,202674
2018/04/24,13:01:00,158.61,158.82,158.57,158.82,164218
2018/04/24,13:02:00,158.82,158.84,158.74,158.76,60461
2018/04/24,13:03:00,158.76,158.79,158.69,158.74,54058
2018/04/24,13:04:00,158.73,158.80,158.64,158.69,33614
2018/04/24,13:05:00,158.70,158.90,158.61,158.82,617307
2018/04/24,13:06:00,158.82,158.86,158.66,158.78,140438
2018/04/24,13:07:00,158.79,158.94,158.68,158.84,132829
2018/04/24,13:08:00,158.86,158.87,158.73,158.85,122038
2018/04/24,13:09:00,158.86,159.05,158.84,159.02,300036
2018/04/24,13:10:00,159.03,159.12,159.00,159.09,205185
2018/04/24,13:11:00,159.10,159.16,158.94,159.01,209131
2018/04/24,13:12:00,159.00,159.03,158.94,159.03,43326
2018/04/24,13:13:00,159.02,159.13,158.98,159.04,199549
2018/04/24,13:14:00,159.04,159.08,158.96,159.02,82975
2018/04/24,13:15:00,159.02,159.18,159.02,159.14,86914
2018/04/24,13:16:00,159.14,159.18,159.01,159.11,139167
2018/04/24,13:17:00,159.10,159.16,159.04,159.07,60497
2018/04/24,13:18:00,159.07,159.16,159.02,159.03,138535
2018/04/24,13:19:00,159.03,159.08,158.90,158.91,141304
2018/04/24,13:20:00,158.91,158.92,158.71,158.72,234768
2018/04/24,13:21:00,158.73,158.88,158.71,158.72,126726
2018/04/24,13:22:00,158.71,158.71,158.51,158.61,247523
2018/04/24,13:23:00,158.61,158.71,158.61,158.67,180075
2018/04/24,13:24:00,158.67,158.71,158.62,158.64,33962
2018/04/24,13:25:00,158.64,158.72,158.61,158.63,64527
2018/04/24,13:26:00,158.64,158.84,158.64,158.72,70165
2018/04/24,13:27:00,158.70,158.76,158.64,158.71,47994
2018/04/24,13:28:00,158.71,158.71,158.59,158.63,72374
2018/04/24,13:29:00,158.63,158.76,158.63,158.68,214760
2018/04/24,13:30:00,158.66,158.72,158.62,158.70,176330
2018/04/24,13:31:00,158.71,158.72,158.53,158.53,132199
2018/04/24,13:32:00,158.53,158.71,158.52,158.70,129988
2018/04/24,13:33:00,158.69,158.84,158.68,158.82,150416
2018/04/24,13:34:00,158.84,158.91,158.73,158.73,149829
2018/04/24,13:35:00,158.73,158.75,158.63,158.65,136812
2018/04/24,13:36:00,158.63,158.71,158.60,158.71,57668
2018/04/24,13:37:00,158.71,158.72,158.40,158.40,218241
2018/04/24,13:38:00,158.40,158.58,158.39,158.57,159784
2018/04/24,13:39:00,158.58,158.65,158.50,158.65,230553
2018/04/24,13:40:00,158.64,158.68,158.52,158.56,113446
2018/04/24,13:41:00,158.56,158.64,158.51,158.53,100324
2018/04/24,13:42:00,158.53,158.64,158.49,158.58,77308
2018/04/24,13:43:00,158.58,158.65,158.51,158.55,108724
2018/04/24,13:44:00,158.56,158.70,158.49,158.70,119374
2018/04/24,13:45:00,158.70,158.75,158.57,158.57,274426
2018/04/24,13:46:00,158.57,158.72,158.55,158.61,101830
2018/04/24,13:47:00,158.62,158.68,158.53,158.59,77411
2018/04/24,13:48:00,158.59,158.72,158.54,158.71,82504
2018/04/24,13:49:00,158.70,158.76,158.56,158.61,249164
2018/04/24,13:50:00,158.61,158.76,158.60,158.63,74282
2018/04/24,13:51:00,158.64,158.65,158.40,158.41,238895
2018/04/24,13:52:00,158.41,158.43,158.30,158.32,141582
2018/04/24,13:53:00,158.33,158.40,158.22,158.24,157639
2018/04/24,13:54:00,158.24,158.28,158.21,158.26,56184
2018/04/24,13:55:00,158.26,158.37,158.26,158.34,71311
2018/04/24,13:56:00,158.34,158.34,158.16,158.30,75092
2018/04/24,13:57:00,158.31,158.31,158.15,158.20,132558
2018/04/24,13:58:00,158.20,158.30,158.20,158.25,88319
2018/04/24,13:59:00,158.28,158.32,158.17,158.20,185765
2018/04/24,14:00:00,158.20,158.26,158.01,158.25,212951
2018/04/24,14:01:00,158.24,158.24,158.07,158.07,114795
2018/04/24,14:02:00,158.07,158.13,157.92,157.92,89248
2018/04/24,14:03:00,157.92,157.96,157.81,157.82,259515
2018/04/24,14:04:00,157.82,157.83,157.65,157.76,273101
2018/04/24,14:05:00,157.76,157.77,157.51,157.54,641471
2018/04/24,14:06:00,157.54,157.55,157.39,157.50,345662
2018/04/24,14:07:00,157.50,157.67,157.48,157.63,261190
2018/04/24,14:08:00,157.63,157.69,157.56,157.64,125168
2018/04/24,14:09:00,157.64,157.78,157.59,157.76,119879
2018/04/24,14:10:00,157.76,157.86,157.72,157.85,183771
2018/04/24,14:11:00,157.85,157.99,157.82,157.95,366791
2018/04/24,14:12:00,157.95,157.99,157.85,157.96,217124
2018/04/24,14:13:00,157.96,158.08,157.95,158.05,412298
2018/04/24,14:14:00,158.05,158.13,158.03,158.10,371076
2018/04/24,14:15:00,158.10,158.11,157.97,157.97,168600
2018/04/24,14:16:00,157.97,157.98,157.86,157.88,691958
2018/04/24,14:17:00,157.87,157.90,157.70,157.73,139341
2018/04/24,14:18:00,157.72,157.88,157.70,157.88,116805
2018/04/24,14:19:00,157.90,157.91,157.76,157.81,83979
2018/04/24,14:20:00,157.82,157.95,157.79,157.93,55778
2018/04/24,14:21:00,157.93,158.16,157.90,158.16,148173
2018/04/24,14:22:00,158.16,158.36,158.11,158.32,157091
2018/04/24,14:23:00,158.33,158.35,158.27,158.32,162382
2018/04/24,14:24:00,158.32,158.32,158.18,158.29,92993
2018/04/24,14:25:00,158.30,158.42,158.29,158.39,229019
2018/04/24,14:26:00,158.39,158.41,158.28,158.29,265233
2018/04/24,14:27:00,158.29,158.30,158.22,158.25,79431
2018/04/24,14:28:00,158.24,158.24,157.99,158.01,175533
2018/04/24,14:29:00,158.02,158.04,157.90,157.91,190798
2018/04/24,14:30:00,157.89,157.92,157.72,157.77,216557
2018/04/24,14:31:00,157.76,157.83,157.67,157.73,167585
2018/04/24,14:32:00,157.73,157.98,157.70,157.88,235239
2018/04/24,14:33:00,157.88,157.93,157.73,157.88,66146
2018/04/24,14:34:00,157.87,157.99,157.87,157.92,113466
2018/04/24,14:35:00,157.91,158.03,157.90,157.97,112076
2018/04/24,14:36:00,157.97,158.11,157.96,158.07,174284
2018/04/24,14:37:00,158.07,158.12,158.01,158.07,125761
2018/04/24,14:38:00,158.07,158.08,157.93,157.95,117586
2018/04/24,14:39:00,157.96,157.96,157.59,157.64,275168
2018/04/24,14:40:00,157.64,157.67,157.47,157.55,182076
2018/04/24,14:41:00,157.56,157.79,157.55,157.79,102847
2018/04/24,14:42:00,157.80,157.86,157.72,157.72,114145
2018/04/24,14:43:00,157.71,158.00,157.71,157.96,131838
2018/04/24,14:44:00,157.96,158.19,157.91,158.10,317632
2018/04/24,14:45:00,158.11,158.14,158.00,158.13,96350
2018/04/24,14:46:00,158.13,158.21,158.05,158.19,186787
2018/04/24,14:47:00,158.18,158.18,158.02,158.02,71396
2018/04/24,14:48:00,158.02,158.17,157.90,158.17,194874
2018/04/24,14:49:00,158.17,158.19,158.03,158.10,122028
2018/04/24,14:50:00,158.10,158.12,157.97,158.10,78523
2018/04/24,14:51:00,158.14,158.31,158.10,158.20,136893
2018/04/24,14:52:00,158.20,158.31,158.20,158.30,88008
2018/04/24,14:53:00,158.29,158.33,158.10,158.16,182353
2018/04/24,14:54:00,158.15,158.21,157.87,157.91,308507
2018/04/24,14:55:00,157.90,158.08,157.90,158.00,472345
2018/04/24,14:56:00,158.00,158.27,158.00,158.25,108071
2018/04/24,14:57:00,158.23,158.28,158.19,158.25,69447
2018/04/24,14:58:00,158.24,158.31,158.20,158.23,161016
2018/04/24,14:59:00,158.23,158.37,158.16,158.30,223133
2018/04/24,15:00:00,158.33,158.33,158.16,158.23,203436
2018/04/24,15:01:00,158.27,158.35,158.25,158.33,71334
2018/04/24,15:02:00,158.30,158.36,158.08,158.14,85101
2018/04/24,15:03:00,158.14,158.27,158.14,158.20,748092
2018/04/24,15:04:00,158.20,158.32,158.15,158.30,48775
2018/04/24,15:05:00,158.30,158.52,158.28,158.51,417230
2018/04/24,15:06:00,158.51,158.52,158.47,158.50,124889
2018/04/24,15:07:00,158.51,158.68,158.51,158.66,694330
2018/04/24,15:08:00,158.64,158.66,158.58,158.61,216297
2018/04/24,15:09:00,158.61,158.69,158.55,158.68,101012
2018/04/24,15:10:00,158.68,158.69,158.51,158.55,84577
2018/04/24,15:11:00,158.56,158.58,158.40,158.42,115106
2018/04/24,15:12:00,158.40,158.42,158.33,158.37,100941
2018/04/24,15:13:00,158.37,158.55,158.35,158.55,199358
2018/04/24,15:14:00,158.54,158.65,158.50,158.58,66875
2018/04/24,15:15:00,158.56,158.75,158.53,158.74,89043
2018/04/24,15:16:00,158.74,158.87,158.73,158.77,282345
2018/04/24,15:17:00,158.77,158.77,158.57,158.61,353837
2018/04/24,15:18:00,158.61,158.71,158.58,158.63,151280
2018/04/24,15:19:00,158.63,158.66,158.56,158.59,143497
2018/04/24,15:20:00,158.57,158.57,158.44,158.45,155214
2018/04/24,15:21:00,158.45,158.61,158.36,158.56,82213
2018/04/24,15:22:00,158.56,158.75,158.56,158.69,50845
2018/04/24,15:23:00,158.70,158.77,158.64,158.65,64053
2018/04/24,15:24:00,158.65,158.72,158.61,158.62,160224
2018/04/24,15:25:00,158.62,158.81,158.57,158.68,96915
2018/04/24,15:26:00,158.68,158.73,158.59,158.66,147129
2018/04/24,15:27:00,158.65,158.65,158.51,158.52,156336
2018/04/24,15:28:00,158.51,158.51,158.35,158.38,526367
2018/04/24,15:29:00,158.39,158.50,158.36,158.38,52299
2018/04/24,15:30:00,158.39,158.42,158.36,158.40,57220
2018/04/24,15:31:00,158.41,158.42,158.20,158.20,246528
2018/04/24,15:32:00,158.21,158.27,158.12,158.12,143192
2018/04/24,15:33:00,158.11,158.15,158.04,158.12,165991
2018/04/24,15:34:00,158.12,158.13,158.02,158.02,51058
2018/04/24,15:35:00,158.02,158.02,157.90,157.91,135501
2018/04/24,15:36:00,157.92,158.00,157.85,157.85,294157
2018/04/24,15:37:00,157.86,157.90,157.80,157.82,520510
2018/04/24,15:38:00,157.82,157.92,157.80,157.87,178581
2018/04/24,15:39:00,157.87,157.91,157.75,157.80,140866
2018/04/24,15:40:00,157.85,157.87,157.77,157.86,142986
2018/04/24,15:41:00,157.88,157.98,157.72,157.93,652142
2018/04/24,15:42:00,157.94,158.05,157.93,158.04,84901
2018/04/24,15:43:00,158.05,158.05,157.77,157.77,89030
2018/04/24,15:44:00,157.78,157.81,157.67,157.68,91097
2018/04/24,15:45:00,157.67,157.69,157.58,157.66,111751
2018/04/24,15:46:00,157.66,157.82,157.65,157.80,219557
2018/04/24,15:47:00,157.80,157.94,157.79,157.89,299108
2018/04/24,15:48:00,157.88,158.15,157.83,158.15,276227
2018/04/24,15:49:00,158.15,158.30,158.06,158.29,498051
2018/04/24,15:50:00,158.29,158.42,158.23,158.24,465849
2018/04/24,15:51:00,158.23,158.52,158.23,158.45,303291
2018/04/24,15:52:00,158.45,158.53,158.31,158.53,278478
2018/04/24,15:53:00,158.53,158.57,158.48,158.55,515732
2018/04/24,15:54:00,158.54,158.63,158.44,158.57,252834
2018/04/24,15:55:00,158.57,158.63,158.52,158.60,157687
2018/04/24,15:56:00,158.59,158.68,158.42,158.43,359805
2018/04/24,15:57:00,158.43,158.46,158.29,158.34,291637
2018/04/24,15:58:00,158.35,158.39,158.24,158.28,416973
2018/04/24,15:59:00,158.29,158.36,158.28,158.31,288129
2018/04/24,16:00:00,158.32,158.62,158.30,158.46,823403
2018/04/25,09:31:00,158.80,158.82,158.63,158.70,93734
2018/04/25,09:32:00,158.70,158.81,158.56,158.61,175812
2018/04/25,09:33:00,158.61,158.74,158.55,158.57,181015
2018/04/25,09:34:00,158.57,158.74,158.57,158.73,143013
2018/04/25,09:35:00,158.73,158.81,158.49,158.51,144323
2018/04/25,09:36:00,158.51,158.51,158.27,158.30,121580
2018/04/25,09:37:00,158.31,158.40,158.07,158.15,249608
2018/04/25,09:38:00,158.15,158.16,157.82,157.85,232923
2018/04/25,09:39:00,157.85,157.99,157.82,157.87,170365
2018/04/25,09:40:00,157.86,157.95,157.79,157.87,164189
2018/04/25,09:41:00,157.88,158.10,157.88,157.95,386514
2018/04/25,09:42:00,157.96,157.96,157.73,157.74,226071
2018/04/25,09:43:00,157.75,157.88,157.59,157.59,573608
2018/04/25,09:44:00,157.58,157.58,157.34,157.37,548589
2018/04/25,09:45:00,157.37,157.43,157.09,157.22,500539
2018/04/25,09:46:00,157.21,157.25,157.03,157.17,271698
2018/04/25,09:47:00,157.17,157.44,157.16,157.43,422507
2018/04/25,09:48:00,157.43,157.47,157.32,157.44,208507
2018/04/25,09:49:00,157.44,157.73,157.39,157.62,410012
2018/04/25,09:50:00,157.62,157.68,157.56,157.65,133937
2018/04/25,09:51:00,157.65,157.65,157.29,157.36,271296
2018/04/25,09:52:00,157.37,157.62,157.27,157.58,292448
2018/04/25,09:53:00,157.58,157.67,157.55,157.62,143545
2018/04/25,09:54:00,157.59,157.59,157.37,157.42,104021
2018/04/25,09:55:00,157.42,157.75,157.41,157.64,160689
2018/04/25,09:56:00,157.64,157.66,157.25,157.31,195739
2018/04/25,09:57:00,157.32,157.32,157.07,157.21,145598
2018/04/25,09:58:00,157.21,157.40,157.14,157.14,180310
2018/04/25,09:59:00,157.14,157.14,156.82,156.88,457435
2018/04/25,10:00:00,156.86,156.98,156.79,156.80,314056
2018/04/25,10:01:00,156.80,156.95,156.79,156.91,151456
2018/04/25,10:02:00,156.91,157.07,156.66,156.70,287597
2018/04/25,10:03:00,156.70,156.81,156.49,156.52,315538
2018/04/25,10:04:00,156.52,156.77,156.47,156.75,642953
2018/04/25,10:05:00,156.73,156.85,156.53,156.83,194353
2018/04/25,10:06:00,156.83,157.14,156.82,157.10,435367
2018/04/25,10:07:00,157.09,157.14,156.72,156.83,176573
2018/04/25,10:08:00,156.82,157.05,156.74,156.95,282864
2018/04/25,10:09:00,156.95,157.31,156.85,157.17,308889
2018/04/25,10:10:00,157.18,157.21,156.95,157.03,108206
2018/04/25,10:11:00,157.01,157.21,156.92,157.15,151771
2018/04/25,10:12:00,157.15,157.20,156.90,157.06,206994
2018/04/25,10:13:00,157.06,157.29,156.99,157.17,415334
2018/04/25,10:14:00,157.18,157.19,156.93,157.04,955510
2018/04/25,10:15:00,157.05,157.07,156.88,157.01,130871
2018/04/25,10:16:00,157.02,157.07,156.82,156.94,93762
2018/04/25,10:17:00,156.94,157.30,156.91,157.18,388184
2018/04/25,10:18:00,157.18,157.25,156.99,157.10,124620
2018/04/25,10:19:00,157.10,157.18,156.89,156.97,137773
2018/04/25,10:20:00,156.96,157.05,156.77,156.83,144694
2018/04/25,10:21:00,156.82,156.86,156.63,156.77,127328
2018/04/25,10:22:00,156.77,156.97,156.74,156.92,101727
2018/04/25,10:23:00,156.92,157.14,156.84,157.07,84814
2018/04/25,10:24:00,157.06,157.19,157.05,157.18,103010
2018/04/25,10:25:00,157.18,157.44,157.10,157.41,319960
2018/04/25,10:26:00,157.41,157.58,157.38,157.53,212131
2018/04/25,10:27:00,157.53,157.68,157.28,157.47,315784
2018/04/25,10:28:00,157.47,157.51,157.32,157.38,226203
2018/04/25,10:29:00,157.37,157.64,157.37,157.63,108565
2018/04/25,10:30:00,157.63,157.69,157.55,157.58,303396
2018/04/25,10:31:00,157.61,157.70,157.57,157.69,206733
2018/04/25,10:32:00,157.68,157.90,157.64,157.68,299396
2018/04/25,10:33:00,157.68,157.97,157.68,157.91,210992
2018/04/25,10:34:00,157.91,157.95,157.82,157.89,172591
2018/04/25,10:35:00,157.89,157.96,157.82,157.87,171487
2018/04/25,10:36:00,157.88,158.00,157.81,157.92,288951
2018/04/25,10:37:00,157.90,158.13,157.88,158.09,333382
2018/04/25,10:38:00,158.08,158.29,158.04,158.29,263256
2018/04/25,10:39:00,158.29,158.29,158.11,158.24,154296
2018/04/25,10:40:00,158.24,158.25,158.10,158.17,101464
2018/04/25,10:41:00,158.17,158.21,158.06,158.16,117726
2018/04/25,10:42:00,158.17,158.20,157.99,157.99,117483
2018/04/25,10:43:00,157.99,158.07,157.96,158.02,113129
2018/04/25,10:44:00,158.02,158.21,158.02,158.18,57956
2018/04/25,10:45:00,158.17,158.46,158.17,158.43,219416
2018/04/25,10:46:00,158.44,158.57,158.44,158.50,372053
2018/04/25,10:47:00,158.50,158.56,158.43,158.52,315129
2018/04/25,10:48:00,158.52,158.55,158.42,158.52,131222
2018/04/25,10:49:00,158.52,158.54,158.38,158.41,127028
2018/04/25,10:50:00,158.41,158.65,158.41,158.60,135757
2018/04/25,10:51:00,158.59,158.60,158.36,158.41,68821
2018/04/25,10:52:00,158.39,158.39,158.19,158.23,197550
2018/04/25,10:53:00,158.24,158.28,158.11,158.14,103594
2018/04/25,10:54:00,158.14,158.27,158.14,158.25,56103
2018/04/25,10:55:00,158.26,158.27,158.09,158.11,76772
2018/04/25,10:56:00,158.11,158.24,158.08,158.14,112225
2018/04/25,10:57:00,158.16,158.24,158.06,158.19,54067
2018/04/25,10:58:00,158.19,158.19,158.01,158.11,57330
2018/04/25,10:59:00,158.14,158.34,158.09,158.29,183465
2018/04/25,11:00:00,158.26,158.47,158.21,158.44,123555
2018/04/25,11:01:00,158.44,158.61,158.31,158.59,123808
2018/04/25,11:02:00,158.58,158.78,158.58,158.72,234635
2018/04/25,11:03:00,158.72,158.92,158.67,158.92,158900
2018/04/25,11:04:00,158.91,158.99,158.89,158.99,397666
2018/04/25,11:05:00,158.99,159.08,158.98,158.99,173875
2018/04/25,11:06:00,158.98,159.03,158.88,159.02,97812
2018/04/25,11:07:00,159.03,159.16,159.03,159.09,72896
2018/04/25,11:08:00,159.10,159.16,158.96,159.00,133873
2018/04/25,11:09:00,159.00,159.13,159.00,159.04,296959
2018/04/25,11:10:00,159.04,159.04,158.90,159.02,86032
2018/04/25,11:11:00,159.02,159.04,158.87,158.97,104672
2018/04/25,11:12:00,158.97,159.05,158.85,158.88,184046
2018/04/25,11:13:00,158.88,159.13,158.88,159.10,111998
2018/04/25,11:14:00,159.10,159.27,159.09,159.17,226175
2018/04/25,11:15:00,159.18,159.21,159.02,159.08,118837
2018/04/25,11:16:00,159.08,159.08,158.90,158.95,126439
2018/04/25,11:17:00,158.95,159.03,158.83,158.85,88997
2018/04/25,11:18:00,158.84,158.93,158.81,158.82,66034
2018/04/25,11:19:00,158.83,158.89,158.80,158.86,40458
2018/04/25,11:20:00,158.86,158.86,158.69,158.81,186185
2018/04/25,11:21:00,158.81,158.88,158.72,158.85,66184
2018/04/25,11:22:00,158.85,158.96,158.85,158.95,82004
2018/04/25,11:23:00,158.95,159.08,158.94,159.05,251807
2018/04/25,11:24:00,159.06,159.13,159.05,159.12,82279
2018/04/25,11:25:00,159.12,159.14,158.95,158.97,96128
2018/04/25,11:26:00,158.97,159.02,158.89,158.90,100964
2018/04/25,11:27:00,158.91,158.93,158.87,158.93,57722
2018/04/25,11:28:00,158.92,159.00,158.85,158.91,66688
2018/04/25,11:29:00,158.94,159.10,158.94,159.10,49216
2018/04/25,11:30:00,159.10,159.23,159.10,159.14,111142
2018/04/25,11:31:00,159.14,159.19,159.01,159.19,71518
2018/04/25,11:32:00,159.20,159.21,159.13,159.20,64983
2018/04/25,11:33:00,159.20,159.20,158.86,158.86,92295
2018/04/25,11:34:00,158.86,158.89,158.79,158.82,123907
2018/04/25,11:35:00,158.82,158.84,158.72,158.81,107984
2018/04/25,11:36:00,158.81,158.81,158.70,158.77,40912
2018/04/25,11:37:00,158.77,158.77,158.53,158.55,122085
2018/04/25,11:38:00,158.55,158.56,158.37,158.41,133682
2018/04/25,11:39:00,158.41,158.42,158.34,158.41,108054
2018/04/25,11:40:00,158.41,158.49,158.40,158.43,190637
2018/04/25,11:41:00,158.43,158.43,158.26,158.34,218323
2018/04/25,11:42:00,158.34,158.38,158.19,158.21,102844
2018/04/25,11:43:00,158.21,158.43,158.21,158.39,87938
2018/04/25,11:44:00,158.39,158.43,158.23,158.26,60762
2018/04/25,11:45:00,158.25,158.41,158.22,158.33,84459
2018/04/25,11:46:00,158.33,158.33,158.21,158.29,73170
2018/04/25,11:47:00,158.28,158.42,158.28,158.39,149560
2018/04/25,11:48:00,158.40,158.61,158.40,158.56,235493
2018/04/25,11:49:00,158.57,158.57,158.31,158.31,80230
2018/04/25,11:50:00,158.33,158.33,158.12,158.12,73497
2018/04/25,11:51:00,158.12,158.27,158.08,158.18,167072
2018/04/25,11:52:00,158.18,158.36,158.18,158.28,84059
2018/04/25,11:53:00,158.28,158.36,158.22,158.23,34808
2018/04/25,11:54:00,158.24,158.45,158.24,158.42,86553
2018/04/25,11:55:00,158.42,158.48,158.32,158.32,54032
2018/04/25,11:56:00,158.34,158.45,158.20,158.25,107793
2018/04/25,11:57:00,158.24,158.38,158.23,158.28,61919
2018/04/25,11:58:00,158.27,158.31,158.20,158.22,71781
2018/04/25,11:59:00,158.21,158.29,158.16,158.24,40641
2018/04/25,12:00:00,158.25,158.25,158.01,158.03,144963
2018/04/25,12:01:00,158.03,158.20,158.02,158.19,78641
2018/04/25,12:02:00,158.19,158.24,158.13,158.19,93683
2018/04/25,12:03:00,158.19,158.20,158.02,158.07,36042
2018/04/25,12:04:00,158.07,158.07,157.93,157.97,87705
2018/04/25,12:05:00,157.98,158.01,157.94,158.00,50586
2018/04/25,12:06:00,157.98,157.98,157.84,157.92,53209
2018/04/25,12:07:00,157.92,158.06,157.92,157.99,110260
2018/04/25,12:08:00,157.99,158.04,157.86,157.89,67096
2018/04/25,12:09:00,157.88,158.03,157.84,158.00,59543
2018/04/25,12:10:00,158.00,158.00,157.91,157.91,35569
2018/04/25,12:11:00,157.91,157.92,157.81,157.87,58881
2018/04/25,12:12:00,157.88,158.01,157.86,158.01,71154
2018/04/25,12:13:00,158.01,158.03,157.94,158.00,48187
2018/04/25,12:14:00,158.01,158.06,157.88,157.91,45197
2018/04/25,12:15:00,157.90,158.15,157.90,158.15,107743
2018/04/25,12:16:00,158.15,158.29,158.12,158.29,51669
2018/04/25,12:17:00,158.29,158.36,158.24,158.36,144251
2018/04/25,12:18:00,158.35,158.38,158.23,158.23,76275
2018/04/25,12:19:00,158.25,158.37,158.24,158.32,39619
2018/04/25,12:20:00,158.31,158.48,158.31,158.46,48618
2018/04/25,12:21:00,158.44,158.55,158.43,158.54,52659
2018/04/25,12:22:00,158.53,158.54,158.45,158.51,68833
2018/04/25,12:23:00,158.51,158.51,158.40,158.44,27093
2018/04/25,12:24:00,158.44,158.44,158.32,158.36,25833
2018/04/25,12:25:00,158.37,158.54,158.36,158.49,60138
2018/04/25,12:26:00,158.49,158.49,158.36,158.40,22990
2018/04/25,12:27:00,158.40,158.51,158.39,158.49,8374
2018/04/25,12:28:00,158.49,158.71,158.49,158.64,107706
2018/04/25,12:29:00,158.63,158.63,158.48,158.50,22726
2018/04/25,12:30:00,158.50,158.57,158.50,158.53,21177
2018/04/25,12:31:00,158.53,158.53,158.44,158.50,56885
2018/04/25,12:32:00,158.49,158.63,158.45,158.58,25279
2018/04/25,12:33:00,158.57,158.64,158.54,158.60,23903
2018/04/25,12:34:00,158.63,158.73,158.62,158.71,146845
2018/04/25,12:35:00,158.70,158.86,158.70,158.83,109124
2018/04/25,12:36:00,158.84,158.95,158.76,158.91,70597
2018/04/25,12:37:00,158.90,158.90,158.76,158.80,32979
2018/04/25,12:38:00,158.79,158.91,158.79,158.84,38244
2018/04/25,12:39:00,158.84,158.84,158.77,158.79,106869
2018/04/25,12:40:00,158.79,158.85,158.76,158.85,34907
2018/04/25,12:41:00,158.85,158.87,158.73,158.77,79994
2018/04/25,12:42:00,158.77,158.79,158.62,158.67,75949
2018/04/25,12:43:00,158.67,158.71,158.55,158.58,47335
2018/04/25,12:44:00,158.57,158.60,158.51,158.51,23544
2018/04/25,12:45:00,158.52,158.55,158.46,158.50,93762
2018/04/25,12:46:00,158.50,158.66,158.50,158.60,68881
2018/04/25,12:47:00,158.60,158.71,158.59,158.67,64867
2018/04/25,12:48:00,158.67,158.76,158.66,158.73,48719
2018/04/25,12:49:00,158.72,158.72,158.60,158.67,33649
2018/04/25,12:50:00,158.67,158.72,158.52,158.54,99690
2018/04/25,12:51:00,158.54,158.65,158.54,158.63,54988
2018/04/25,12:52:00,158.60,158.64,158.51,158.57,32046
2018/04/25,12:53:00,158.57,158.63,158.48,158.49,41691
2018/04/25,12:54:00,158.50,158.54,158.31,158.31,49513
2018/04/25,12:55:00,158.31,158.40,158.29,158.39,32871
2018/04/25,12:56:00,158.39,158.47,158.35,158.45,48325
2018/04/25,12:57:00,158.46,158.50,158.41,158.46,21057
2018/04/25,12:58:00,158.46,158.47,158.37,158.45,16608
2018/04/25,12:59:00,158.46,158.47,158.37,158.44,16849
2018/04/25,13:00:00,158.44,158.49,158.37,158.38,47341
2018/04/25,13:01:00,158.38,158.60,158.36,158.54,63122
2018/04/25,13:02:00,158.57,158.75,158.56,158.71,69240
2018/04/25,13:03:00,158.71,158.81,158.71,158.77,73726
2018/04/25,13:04:00,158.76,158.76,158.63,158.64,31619
2018/04/25,13:05:00,158.63,158.68,158.60,158.62,27519
2018/04/25,13:06:00,158.63,158.78,158.57,158.75,20945
2018/04/25,13:07:00,158.73,158.83,158.70,158.77,38002
2018/04/25,13:08:00,158.78,158.81,158.68,158.74,24619
2018/04/25,13:09:00,158.74,158.78,158.70,158.72,52069
2018/04/25,13:10:00,158.72,158.74,158.68,158.70,59664
2018/04/25,13:11:00,158.72,158.72,158.55,158.64,68000
2018/04/25,13:12:00,158.64,158.65,158.47,158.49,46951
2018/04/25,13:13:00,158.50,158.52,158.42,158.45,38230
2018/04/25,13:14:00,158.45,158.49,158.40,158.43,22408
2018/04/25,13:15:00,158.43,158.43,158.33,158.41,87181
2018/04/25,13:16:00,158.42,158.42,158.27,158.28,17960
2018/04/25,13:17:00,158.28,158.39,158.28,158.38,41458
2018/04/25,13:18:00,158.38,158.42,158.31,158.42,28583
2018/04/25,13:19:00,158.42,158.49,158.40,158.40,30682
2018/04/25,13:20:00,158.41,158.41,158.19,158.25,61221
2018/04/25,13:21:00,158.23,158.24,158.17,158.22,25669
2018/04/25,13:22:00,158.23,158.29,158.16,158.18,166754
2018/04/25,13:23:00,158.19,158.27,158.18,158.24,23234
2018/04/25,13:24:00,158.24,158.26,158.18,158.20,36983
2018/04/25,13:25:00,158.20,158.27,158.20,158.21,30635
2018/04/25,13:26:00,158.21,158.32,158.19,158.29,21611
2018/04/25,13:27:00,158.29,158.34,158.21,158.26,15225
2018/04/25,13:28:00,158.25,158.36,158.24,158.33,61906
2018/04/25,13:29:00,158.34,158.34,158.29,158.32,22350
2018/04/25,13:30:00,158.32,158.43,158.32,158.40,41490
2018/04/25,13:31:00,158.40,158.54,158.38,158.51,98302
2018/04/25,13:32:00,158.50,158.57,158.48,158.52,23095
2018/04/25,13:33:00,158.52,158.54,158.43,158.52,45979
2018/04/25,13:34:00,158.51,158.71,158.49,158.70,63233
2018/04/25,13:35:00,158.70,158.88,158.67,158.85,151897
2018/04/25,13:36:00,158.85,158.86,158.70,158.74,81667
2018/04/25,13:37:00,158.74,158.86,158.72,158.84,59771
2018/04/25,13:38:00,158.82,158.86,158.77,158.84,124566
2018/04/25,13:39:00,158.84,158.86,158.71,158.75,40924
2018/04/25,13:40:00,158.76,158.77,158.73,158.74,19562
2018/04/25,13:41:00,158.75,158.82,158.71,158.80,59488
2018/04/25,13:42:00,158.80,158.81,158.74,158.77,42518
2018/04/25,13:43:00,158.77,159.01,158.77,158.97,141072
2018/04/25,13:44:00,158.97,158.98,158.82,158.87,88507
2018/04/25,13:45:00,158.87,158.89,158.72,158.75,111572
2018/04/25,13:46:00,158.71,158.71,158.53,158.60,150723
2018/04/25,13:47:00,158.60,158.66,158.59,158.60,58214
2018/04/25,13:48:00,158.60,158.64,158.56,158.63,30665
2018/04/25,13:49:00,158.65,158.65,158.52,158.57,57829
2018/04/25,13:50:00,158.57,158.58,158.49,158.57,36824
2018/04/25,13:51:00,158.57,158.59,158.46,158.48,59267
2018/04/25,13:52:00,158.48,158.56,158.45,158.48,49062
2018/04/25,13:53:00,158.49,158.62,158.47,158.58,93542
2018/04/25,13:54:00,158.58,158.78,158.54,158.75,196473
2018/04/25,13:55:00,158.75,158.75,158.66,158.72,112609
2018/04/25,13:56:00,158.73,158.83,158.73,158.76,47612
2018/04/25,13:57:00,158.76,158.79,158.67,158.71,26679
2018/04/25,13:58:00,158.71,158.72,158.65,158.69,20126
2018/04/25,13:59:00,158.69,158.77,158.66,158.74,41344
2018/04/25,14:00:00,158.73,158.78,158.67,158.73,252731
2018/04/25,14:01:00,158.73,158.83,158.72,158.74,55554
2018/04/25,14:02:00,158.73,158.75,158.54,158.57,58505
2018/04/25,14:03:00,158.58,158.66,158.58,158.66,139679
2018/04/25,14:04:00,158.66,158.67,158.53,158.53,107190
2018/04/25,14:05:00,158.53,158.53,158.39,158.52,159212
2018/04/25,14:06:00,158.52,158.59,158.46,158.50,30549
2018/04/25,14:07:00,158.48,158.57,158.48,158.54,23022
2018/04/25,14:08:00,158.55,158.58,158.47,158.58,30008
2018/04/25,14:09:00,158.58,158.67,158.54,158.55,90491
2018/04/25,14:10:00,158.56,158.56,158.39,158.42,44062
2018/04/25,14:11:00,158.43,158.45,158.34,158.37,43041
2018/04/25,14:12:00,158.38,158.54,158.38,158.47,79502
2018/04/25,14:13:00,158.47,158.47,158.29,158.29,141748
2018/04/25,14:14:00,158.29,158.32,158.13,158.16,73660
2018/04/25,14:15:00,158.17,158.24,158.12,158.22,46038
2018/04/25,14:16:00,158.22,158.34,158.22,158.28,30012
2018/04/25,14:17:00,158.28,158.31,158.25,158.31,25712
2018/04/25,14:18:00,158.31,158.43,158.31,158.37,80915
2018/04/25,14:19:00,158.37,158.37,158.20,158.23,60463
2018/04/25,14:20:00,158.24,158.34,158.24,158.26,18035
2018/04/25,14:21:00,158.26,158.26,158.17,158.22,49316
2018/04/25,14:22:00,158.23,158.27,158.14,158.17,197892
2018/04/25,14:23:00,158.17,158.21,158.09,158.11,170732
2018/04/25,14:24:00,158.11,158.13,158.00,158.04,68651
2018/04/25,14:25:00,158.04,158.04,157.98,157.99,99171
2018/04/25,14:26:00,158.00,158.32,157.99,158.27,266686
2018/04/25,14:27:00,158.27,158.27,158.18,158.18,36884
2018/04/25,14:28:00,158.19,158.21,158.06,158.10,41788
2018/04/25,14:29:00,158.10,158.22,158.10,158.20,36433
2018/04/25,14:30:00,158.20,158.20,158.05,158.10,62541
2018/04/25,14:31:00,158.09,158.14,157.97,158.14,138132
2018/04/25,14:32:00,158.13,158.15,157.98,158.03,73206
2018/04/25,14:33:00,158.04,158.20,158.04,158.18,31230
2018/04/25,14:34:00,158.18,158.25,158.17,158.22,131889
2018/04/25,14:35:00,158.23,158.45,158.21,158.42,112662
2018/04/25,14:36:00,158.41,158.53,158.35,158.51,55738
2018/04/25,14:37:00,158.51,158.66,158.50,158.61,121351
2018/04/25,14:38:00,158.62,158.63,158.48,158.55,205548
2018/04/25,14:39:00,158.55,158.56,158.46,158.51,21199
2018/04/25,14:40:00,158.52,158.57,158.51,158.54,16766
2018/04/25,14:41:00,158.54,158.57,158.51,158.51,32420
2018/04/25,14:42:00,158.51,158.67,158.49,158.63,165749
2018/04/25,14:43:00,158.63,158.63,158.47,158.51,53721
2018/04/25,14:44:00,158.52,158.59,158.50,158.57,24806
2018/04/25,14:45:00,158.58,158.64,158.53,158.58,76664
2018/04/25,14:46:00,158.58,158.62,158.53,158.56,40845
2018/04/25,14:47:00,158.56,158.59,158.46,158.46,124658
2018/04/25,14:48:00,158.47,158.57,158.45,158.55,37986
2018/04/25,14:49:00,158.55,158.81,158.53,158.81,313146
2018/04/25,14:50:00,158.81,158.87,158.75,158.80,187513
2018/04/25,14:51:00,158.80,158.82,158.73,158.80,45206
2018/04/25,14:52:00,158.80,158.81,158.72,158.75,49465
2018/04/25,14:53:00,158.76,158.89,158.76,158.86,47210
2018/04/25,14:54:00,158.88,158.94,158.85,158.91,62905
2018/04/25,14:55:00,158.91,158.97,158.89,158.90,53793
2018/04/25,14:56:00,158.90,159.04,158.85,158.93,125257
2018/04/25,14:57:00,158.93,158.95,158.83,158.87,37056
2018/04/25,14:58:00,158.88,159.15,158.88,159.12,281405
2018/04/25,14:59:00,159.12,159.18,159.03,159.14,222403
2018/04/25,15:00:00,159.14,159.19,159.11,159.19,83141
2018/04/25,15:01:00,159.18,159.31,159.16,159.27,359377
2018/04/25,15:02:00,159.28,159.30,159.14,159.18,142687
2018/04/25,15:03:00,159.18,159.27,159.10,159.20,65841
2018/04/25,15:04:00,159.20,159.24,159.07,159.21,157652
2018/04/25,15:05:00,159.19,159.22,159.03,159.20,80358
2018/04/25,15:06:00,159.21,159.26,159.15,159.18,43160
2018/04/25,15:07:00,159.18,159.25,159.13,159.14,39270
2018/04/25,15:08:00,159.14,159.15,159.03,159.12,124601
2018/04/25,15:09:00,159.11,159.13,158.97,159.03,55135
2018/04/25,15:10:00,159.03,159.03,158.90,158.92,159141
2018/04/25,15:11:00,158.94,159.04,158.94,158.99,81575
2018/04/25,15:12:00,158.99,159.06,158.99,159.04,74746
2018/04/25,15:13:00,159.04,159.09,159.00,159.09,50980
2018/04/25,15:14:00,159.09,159.13,158.94,159.05,64237
2018/04/25,15:15:00,159.05,159.10,159.02,159.07,42606
2018/04/25,15:16:00,159.06,159.13,158.99,159.06,50914
2018/04/25,15:17:00,159.06,159.06,158.95,158.96,35411
2018/04/25,15:18:00,158.97,159.00,158.89,158.92,373999
2018/04/25,15:19:00,158.92,158.96,158.82,158.84,584588
2018/04/25,15:20:00,158.82,158.84,158.70,158.71,92915
2018/04/25,15:21:00,158.71,158.78,158.66,158.77,211541
2018/04/25,15:22:00,158.77,158.91,158.75,158.90,70494
2018/04/25,15:23:00,158.90,158.91,158.80,158.86,46178
2018/04/25,15:24:00,158.86,158.89,158.68,158.70,56283
2018/04/25,15:25:00,158.70,158.77,158.67,158.76,27673
2018/04/25,15:26:00,158.76,158.85,158.74,158.74,59194
2018/04/25,15:27:00,158.74,158.74,158.64,158.66,24154
2018/04/25,15:28:00,158.66,158.66,158.55,158.65,76829
2018/04/25,15:29:00,158.65,158.75,158.64,158.71,56757
2018/04/25,15:30:00,158.71,158.75,158.66,158.70,22978
2018/04/25,15:31:00,158.72,158.78,158.62,158.78,51038
2018/04/25,15:32:00,158.78,158.92,158.73,158.88,44488
2018/04/25,15:33:00,158.88,158.88,158.62,158.62,67016
2018/04/25,15:34:00,158.62,158.66,158.53,158.60,108543
2018/04/25,15:35:00,158.62,158.72,158.62,158.72,50595
2018/04/25,15:36:00,158.71,158.75,158.60,158.60,36439
2018/04/25,15:37:00,158.60,158.60,158.52,158.54,68623
2018/04/25,15:38:00,158.54,158.56,158.46,158.51,94988
2018/04/25,15:39:00,158.51,158.54,158.46,158.50,53697
2018/04/25,15:40:00,158.50,158.51,158.37,158.38,197685
2018/04/25,15:41:00,158.38,158.51,158.38,158.48,108996
2018/04/25,15:42:00,158.47,158.48,158.35,158.42,51794
2018/04/25,15:43:00,158.41,158.41,158.27,158.30,171630
2018/04/25,15:44:00,158.30,158.31,158.24,158.27,154400
2018/04/25,15:45:00,158.27,158.33,158.24,158.32,101166
2018/04/25,15:46:00,158.32,158.33,158.10,158.18,311618
2018/04/25,15:47:00,158.18,158.24,158.12,158.21,80886
2018/04/25,15:48:00,158.21,158.26,158.19,158.20,98830
2018/04/25,15:49:00,158.20,158.30,158.20,158.23,65263
2018/04/25,15:50:00,158.23,158.27,158.20,158.27,104580
2018/04/25,15:51:00,158.27,158.32,158.19,158.32,470023
2018/04/25,15:52:00,158.32,158.35,158.25,158.26,94448
2018/04/25,15:53:00,158.27,158.29,158.23,158.24,110925
2018/04/25,15:54:00,158.24,158.33,158.23,158.33,62735
2018/04/25,15:55:00,158.33,158.42,158.31,158.39,84768
2018/04/25,15:56:00,158.40,158.50,158.38,158.48,264342
2018/04/25,15:57:00,158.48,158.48,158.42,158.46,176798
2018/04/25,15:58:00,158.45,158.57,158.43,158.53,209125
2018/04/25,15:59:00,158.53,158.56,158.48,158.54,474931
2018/04/25,16:00:00,158.54,158.76,158.39,158.65,876920
2018/04/26,09:31:00,160.72,160.85,160.57,160.64,239773
2018/04/26,09:32:00,160.62,160.64,160.49,160.59,175197
2018/04/26,09:33:00,160.59,160.98,160.59,160.93,171632
2018/04/26,09:34:00,160.95,160.99,160.69,160.76,486651
2018/04/26,09:35:00,160.75,160.86,160.58,160.65,306000
2018/04/26,09:36:00,160.64,160.80,160.53,160.54,360941
2018/04/26,09:37:00,160.53,160.53,160.24,160.26,388920
2018/04/26,09:38:00,160.26,160.44,160.18,160.38,212765
2018/04/26,09:39:00,160.38,160.43,160.22,160.37,218635
2018/04/26,09:40:00,160.36,160.63,160.31,160.56,200531
2018/04/26,09:41:00,160.56,160.61,160.45,160.50,117544
2018/04/26,09:42:00,160.51,160.53,160.35,160.40,238781
2018/04/26,09:43:00,160.39,160.60,160.39,160.53,120917
2018/04/26,09:44:00,160.55,160.69,160.49,160.59,164069
2018/04/26,09:45:00,160.61,160.81,160.61,160.75,166370
2018/04/26,09:46:00,160.76,160.82,160.66,160.70,148900
2018/04/26,09:47:00,160.71,160.80,160.54,160.55,108823
2018/04/26,09:48:00,160.54,160.67,160.52,160.57,205447
2018/04/26,09:49:00,160.57,160.64,160.41,160.43,179104
2018/04/26,09:50:00,160.43,160.49,160.31,160.40,107427
2018/04/26,09:51:00,160.40,160.47,160.27,160.36,119015
2018/04/26,09:52:00,160.36,160.45,160.32,160.36,50837
2018/04/26,09:53:00,160.36,160.47,160.23,160.28,147709
2018/04/26,09:54:00,160.28,160.47,160.25,160.35,108596
2018/04/26,09:55:00,160.37,160.54,160.29,160.51,173057
2018/04/26,09:56:00,160.51,160.78,160.50,160.73,238837
2018/04/26,09:57:00,160.73,160.85,160.70,160.83,84278
2018/04/26,09:58:00,160.84,160.94,160.78,160.79,206315
2018/04/26,09:59:00,160.79,160.88,160.79,160.80,74504
2018/04/26,10:00:00,160.81,160.85,160.78,160.83,214676
2018/04/26,10:01:00,160.83,160.85,160.68,160.76,116630
2018/04/26,10:02:00,160.72,160.80,160.67,160.80,66029
2018/04/26,10:03:00,160.80,160.87,160.76,160.86,120385
2018/04/26,10:04:00,160.86,161.06,160.86,161.01,125816
2018/04/26,10:05:00,161.01,161.08,160.94,160.97,106534
2018/04/26,10:06:00,160.98,161.14,160.98,161.12,139626
2018/04/26,10:07:00,161.12,161.23,161.10,161.22,179623
2018/04/26,10:08:00,161.21,161.38,161.20,161.33,162454
2018/04/26,10:09:00,161.33,161.38,161.30,161.32,173055
2018/04/26,10:10:00,161.32,161.44,161.32,161.40,184588
2018/04/26,10:11:00,161.40,161.58,161.39,161.51,172734
2018/04/26,10:12:00,161.51,161.52,161.42,161.47,105086
2018/04/26,10:13:00,161.47,161.49,161.44,161.48,157886
2018/04/26,10:14:00,161.49,161.66,161.48,161.58,211192
2018/04/26,10:15:00,161.58,161.67,161.58,161.64,165838
2018/04/26,10:16:00,161.64,161.67,161.54,161.55,208615
2018/04/26,10:17:00,161.55,161.55,161.41,161.41,133094
2018/04/26,10:18:00,161.41,161.47,161.37,161.41,143936
2018/04/26,10:19:00,161.41,161.47,161.35,161.35,133644
2018/04/26,10:20:00,161.37,161.48,161.32,161.33,197323
2018/04/26,10:21:00,161.33,161.42,161.28,161.37,161766
2018/04/26,10:22:00,161.37,161.38,161.31,161.31,42039
2018/04/26,10:23:00,161.31,161.35,161.08,161.09,156227
2018/04/26,10:24:00,161.09,161.19,161.06,161.16,138448
2018/04/26,10:25:00,161.16,161.24,161.14,161.21,567670
2018/04/26,10:26:00,161.21,161.27,161.17,161.27,151206
2018/04/26,10:27:00,161.27,161.29,161.17,161.29,147270
2018/04/26,10:28:00,161.29,161.33,161.26,161.30,31145
2018/04/26,10:29:00,161.31,161.46,161.31,161.42,62921
2018/04/26,10:30:00,161.41,161.47,161.34,161.46,57537
2018/04/26,10:31:00,161.47,161.54,161.45,161.53,80582
2018/04/26,10:32:00,161.54,161.57,161.50,161.56,35929
2018/04/26,10:33:00,161.57,161.57,161.44,161.44,62920
2018/04/26,10:34:00,161.42,161.54,161.42,161.51,31459
2018/04/26,10:35:00,161.50,161.53,161.45,161.52,24121
2018/04/26,10:36:00,161.53,161.65,161.52,161.64,113405
2018/04/26,10:37:00,161.64,161.64,161.56,161.60,59644
2018/04/26,10:38:00,161.60,161.66,161.58,161.63,81685
2018/04/26,10:39:00,161.63,161.70,161.60,161.67,95471
2018/04/26,10:40:00,161.67,161.70,161.63,161.64,85403
2018/04/26,10:41:00,161.63,161.63,161.42,161.46,118791
2018/04/26,10:42:00,161.46,161.52,161.39,161.41,135918
2018/04/26,10:43:00,161.41,161.45,161.30,161.35,76657
2018/04/26,10:44:00,161.36,161.39,161.29,161.34,105893
2018/04/26,10:45:00,161.34,161.40,161.24,161.25,98415
2018/04/26,10:46:00,161.24,161.38,161.22,161.34,154127
2018/04/26,10:47:00,161.34,161.41,161.28,161.39,41183
2018/04/26,10:48:00,161.39,161.45,161.39,161.42,41063
2018/04/26,10:49:00,161.41,161.43,161.16,161.22,167037
2018/04/26,10:50:00,161.22,161.31,161.17,161.26,60821
2018/04/26,10:51:00,161.26,161.38,161.23,161.35,16472
2018/04/26,10:52:00,161.35,161.45,161.28,161.44,50613
2018/04/26,10:53:00,161.44,161.51,161.41,161.49,61593
2018/04/26,10:54:00,161.49,161.53,161.37,161.44,16801
2018/04/26,10:55:00,161.44,161.58,161.44,161.57,81706
2018/04/26,10:56:00,161.57,161.65,161.55,161.63,105608
2018/04/26,10:57:00,161.63,161.67,161.60,161.60,48900
2018/04/26,10:58:00,161.60,161.60,161.49,161.57,60364
2018/04/26,10:59:00,161.57,161.66,161.54,161.65,72615
2018/04/26,11:00:00,161.64,161.68,161.58,161.66,117161
2018/04/26,11:01:00,161.66,161.67,161.63,161.66,32410
2018/04/26,11:02:00,161.65,161.65,161.45,161.49,163138
2018/04/26,11:03:00,161.49,161.57,161.45,161.57,43949
2018/04/26,11:04:00,161.57,161.66,161.56,161.65,15333
2018/04/26,11:05:00,161.66,161.74,161.64,161.65,156630
2018/04/26,11:06:00,161.63,161.65,161.56,161.59,110905
2018/04/26,11:07:00,161.59,161.67,161.58,161.67,26802
2018/04/26,11:08:00,161.66,161.69,161.63,161.66,22703
2018/04/26,11:09:00,161.66,161.77,161.64,161.67,92819
2018/04/26,11:10:00,161.67,161.67,161.51,161.55,60084
2018/04/26,11:11:00,161.56,161.69,161.56,161.63,120913
2018/04/26,11:12:00,161.63,161.69,161.60,161.63,70449
2018/04/26,11:13:00,161.63,161.63,161.56,161.60,39132
2018/04/26,11:14:00,161.60,161.63,161.51,161.62,79407
2018/04/26,11:15:00,161.61,161.62,161.51,161.55,35235
2018/04/26,11:16:00,161.55,161.56,161.32,161.34,237778
2018/04/26,11:17:00,161.34,161.34,161.27,161.28,151593
2018/04/26,11:18:00,161.28,161.33,161.27,161.29,53910
2018/04/26,11:19:00,161.30,161.40,161.30,161.34,47325
2018/04/26,11:20:00,161.34,161.40,161.33,161.38,38891
2018/04/26,11:21:00,161.37,161.43,161.32,161.40,50922
2018/04/26,11:22:00,161.40,161.41,161.34,161.36,16692
2018/04/26,11:23:00,161.36,161.36,161.27,161.29,53861
2018/04/26,11:24:00,161.29,161.36,161.26,161.29,63107
2018/04/26,11:25:00,161.29,161.38,161.29,161.34,45057
2018/04/26,11:26:00,161.35,161.50,161.35,161.50,80898
2018/04/26,11:27:00,161.49,161.51,161.43,161.48,37469
2018/04/26,11:28:00,161.48,161.50,161.40,161.41,42395
2018/04/26,11:29:00,161.41,161.54,161.41,161.53,56671
2018/04/26,11:30:00,161.51,161.57,161.50,161.52,32457
2018/04/26,11:31:00,161.52,161.52,161.35,161.49,52463
2018/04/26,11:32:00,161.50,161.61,161.50,161.56,66733
2018/04/26,11:33:00,161.55,161.58,161.51,161.56,24368
2018/04/26,11:34:00,161.56,161.59,161.40,161.43,97695
2018/04/26,11:35:00,161.43,161.48,161.23,161.26,134009
2018/04/26,11:36:00,161.26,161.38,161.24,161.36,72724
2018/04/26,11:37:00,161.36,161.45,161.35,161.43,49988
2018/04/26,11:38:00,161.43,161.44,161.39,161.43,28401
2018/04/26,11:39:00,161.43,161.46,161.37,161.43,18030
2018/04/26,11:40:00,161.43,161.45,161.34,161.37,40421
2018/04/26,11:41:00,161.37,161.37,161.33,161.35,18418
2018/04/26,11:42:00,161.33,161.36,161.23,161.27,60043
2018/04/26,11:43:00,161.28,161.34,161.23,161.23,39729
2018/04/26,11:44:00,161.23,161.24,161.16,161.21,32664
2018/04/26,11:45:00,161.20,161.27,161.17,161.27,61844
2018/04/26,11:46:00,161.26,161.35,161.26,161.31,63220
2018/04/26,11:47:00,161.30,161.33,161.28,161.28,20376
2018/04/26,11:48:00,161.28,161.28,161.10,161.12,55685
2018/04/26,11:49:00,161.13,161.25,161.13,161.22,36732
2018/04/26,11:50:00,161.22,161.23,161.17,161.22,37287
2018/04/26,11:51:00,161.22,161.31,161.16,161.25,31714
2018/04/26,11:52:00,161.26,161.32,161.18,161.19,34659
2018/04/26,11:53:00,161.20,161.20,161.05,161.06,45023
2018/04/26,11:54:00,161.06,161.15,161.06,161.10,18816
2018/04/26,11:55:00,161.08,161.14,161.06,161.13,47873
2018/04/26,11:56:00,161.12,161.24,161.09,161.11,79514
2018/04/26,11:57:00,161.11,161.25,161.11,161.25,57733
2018/04/26,11:58:00,161.24,161.24,161.16,161.16,22231
2018/04/26,11:59:00,161.16,161.20,161.06,161.10,37566
2018/04/26,12:00:00,161.09,161.23,161.05,161.22,89871
2018/04/26,12:01:00,161.22,161.30,161.21,161.30,42439
2018/04/26,12:02:00,161.29,161.34,161.24,161.30,30872
2018/04/26,12:03:00,161.31,161.38,161.31,161.37,43053
2018/04/26,12:04:00,161.37,161.39,161.31,161.39,41496
2018/04/26,12:05:00,161.39,161.40,161.25,161.33,44325
2018/04/26,12:06:00,161.34,161.35,161.26,161.29,25108
2018/04/26,12:07:00,161.31,161.39,161.31,161.36,224093
2018/04/26,12:08:00,161.36,161.36,161.24,161.34,90005
2018/04/26,12:09:00,161.35,161.37,161.29,161.35,26279
2018/04/26,12:10:00,161.36,161.40,161.34,161.39,78599
2018/04/26,12:11:00,161.39,161.39,161.32,161.37,28435
2018/04/26,12:12:00,161.37,161.40,161.30,161.31,43924
2018/04/26,12:13:00,161.30,161.37,161.24,161.35,58390
2018/04/26,12:14:00,161.35,161.45,161.35,161.40,55137
2018/04/26,12:15:00,161.40,161.41,161.31,161.33,34426
2018/04/26,12:16:00,161.33,161.40,161.33,161.36,39481
2018/04/26,12:17:00,161.36,161.36,161.28,161.28,18791
2018/04/26,12:18:00,161.27,161.47,161.27,161.47,63747
2018/04/26,12:19:00,161.47,161.47,161.39,161.45,41632
2018/04/26,12:20:00,161.46,161.55,161.46,161.53,85169
2018/04/26,12:21:00,161.53,161.55,161.48,161.51,36820
2018/04/26,12:22:00,161.51,161.55,161.49,161.53,44991
2018/04/26,12:23:00,161.54,161.59,161.53,161.54,53440
2018/04/26,12:24:00,161.55,161.59,161.54,161.58,123452
2018/04/26,12:25:00,161.58,161.63,161.57,161.63,41166
2018/04/26,12:26:00,161.63,161.72,161.62,161.71,91343
2018/04/26,12:27:00,161.71,161.73,161.68,161.71,60911
2018/04/26,12:28:00,161.71,161.76,161.71,161.72,52161
2018/04/26,12:29:00,161.72,161.72,161.64,161.64,27340
2018/04/26,12:30:00,161.64,161.71,161.61,161.64,39255
2018/04/26,12:31:00,161.64,161.67,161.63,161.63,24236
2018/04/26,12:32:00,161.64,161.64,161.57,161.58,290455
2018/04/26,12:33:00,161.58,161.63,161.57,161.60,31508
2018/04/26,12:34:00,161.60,161.62,161.58,161.62,22039
2018/04/26,12:35:00,161.61,161.66,161.59,161.62,27901
2018/04/26,12:36:00,161.61,161.67,161.61,161.65,28936
2018/04/26,12:37:00,161.65,161.65,161.56,161.60,89638
2018/04/26,12:38:00,161.60,161.61,161.54,161.59,50047
2018/04/26,12:39:00,161.57,161.71,161.56,161.71,40684
2018/04/26,12:40:00,161.71,161.72,161.66,161.67,44273
2018/04/26,12:41:00,161.67,161.71,161.65,161.70,23371
2018/04/26,12:42:00,161.70,161.76,161.70,161.75,25268
2018/04/26,12:43:00,161.75,161.76,161.64,161.66,38094
2018/04/26,12:44:00,161.66,161.67,161.57,161.57,32149
2018/04/26,12:45:00,161.57,161.72,161.57,161.72,26922
2018/04/26,12:46:00,161.72,161.73,161.69,161.72,22153
2018/04/26,12:47:00,161.72,161.73,161.70,161.71,14168
2018/04/26,12:48:00,161.71,161.71,161.42,161.43,206192
2018/04/26,12:49:00,161.43,161.53,161.42,161.53,45884
2018/04/26,12:50:00,161.53,161.56,161.51,161.54,16545
2018/04/26,12:51:00,161.55,161.58,161.53,161.54,15855
2018/04/26,12:52:00,161.53,161.53,161.46,161.52,26657
2018/04/26,12:53:00,161.51,161.53,161.44,161.48,28011
2018/04/26,12:54:00,161.50,161.53,161.48,161.52,11530
2018/04/26,12:55:00,161.52,161.56,161.50,161.55,26141
2018/04/26,12:56:00,161.55,161.62,161.55,161.59,36465
2018/04/26,12:57:00,161.59,161.59,161.51,161.56,43808
2018/04/26,12:58:00,161.57,161.59,161.54,161.57,29676
2018/04/26,12:59:00,161.57,161.58,161.53,161.54,119070
2018/04/26,13:00:00,161.54,161.57,161.51,161.52,34650
2018/04/26,13:01:00,161.54,161.62,161.53,161.58,45111
2018/04/26,13:02:00,161.58,161.64,161.58,161.63,29017
2018/04/26,13:03:00,161.62,161.67,161.62,161.66,39677
2018/04/26,13:04:00,161.66,161.68,161.64,161.68,36460
2018/04/26,13:05:00,161.68,161.74,161.68,161.74,281240
2018/04/26,13:06:00,161.74,161.75,161.66,161.69,161866
2018/04/26,13:07:00,161.69,161.72,161.68,161.69,52074
2018/04/26,13:08:00,161.69,161.70,161.66,161.70,25400
2018/04/26,13:09:00,161.70,161.74,161.70,161.74,36673
2018/04/26,13:10:00,161.74,161.77,161.70,161.77,76019
2018/04/26,13:11:00,161.77,161.79,161.71,161.74,55841
2018/04/26,13:12:00,161.74,161.79,161.71,161.75,43631
2018/04/26,13:13:00,161.74,161.91,161.71,161.91,275251
2018/04/26,13:14:00,161.91,161.93,161.84,161.88,60312
2018/04/26,13:15:00,161.88,161.88,161.83,161.85,121370
2018/04/26,13:16:00,161.85,161.86,161.82,161.82,42741
2018/04/26,13:17:00,161.82,161.83,161.80,161.82,30200
2018/04/26,13:18:00,161.82,161.90,161.82,161.89,56759
2018/04/26,13:19:00,161.89,161.91,161.85,161.86,26726
2018/04/26,13:20:00,161.88,161.97,161.88,161.96,85024
2018/04/26,13:21:00,161.96,161.99,161.95,161.97,84830
2018/04/26,13:22:00,161.98,161.99,161.91,161.94,164273
2018/04/26,13:23:00,161.94,161.98,161.93,161.95,59271
2018/04/26,13:24:00,161.95,161.99,161.93,161.95,68698
2018/04/26,13:25:00,161.95,162.05,161.91,162.03,115028
2018/04/26,13:26:00,162.04,162.07,162.03,162.07,124734
2018/04/26,13:27:00,162.07,162.08,162.00,162.02,96358
2018/04/26,13:28:00,162.02,162.03,161.96,161.99,192283
2018/04/26,13:29:00,162.00,162.03,161.98,161.99,84869
2018/04/26,13:30:00,162.00,162.03,161.96,161.99,70857
2018/04/26,13:31:00,162.00,162.05,161.97,162.03,37871
2018/04/26,13:32:00,162.04,162.05,161.96,161.97,47026
2018/04/26,13:33:00,161.97,161.99,161.92,161.95,100403
2018/04/26,13:34:00,161.97,162.07,161.96,162.07,86973
2018/04/26,13:35:00,162.07,162.15,162.02,162.13,96082
2018/04/26,13:36:00,162.14,162.18,162.12,162.16,97024
2018/04/26,13:37:00,162.17,162.17,162.06,162.10,97701
2018/04/26,13:38:00,162.10,162.10,161.98,161.99,87279
2018/04/26,13:39:00,161.99,162.01,161.96,161.99,66681
2018/04/26,13:40:00,161.98,161.99,161.96,161.99,16700
2018/04/26,13:41:00,161.99,162.04,161.99,162.02,31399
2018/04/26,13:42:00,162.02,162.05,162.01,162.04,73793
2018/04/26,13:43:00,162.05,162.05,162.00,162.01,65400
2018/04/26,13:44:00,162.01,162.07,161.95,162.03,33323
2018/04/26,13:45:00,162.03,162.03,161.97,162.03,22812
2018/04/26,13:46:00,162.03,162.05,161.97,162.05,49467
2018/04/26,13:47:00,162.04,162.08,162.03,162.08,49909
2018/04/26,13:48:00,162.08,162.11,162.03,162.04,36555
2018/04/26,13:49:00,162.03,162.08,162.03,162.08,132863
2018/04/26,13:50:00,162.07,162.09,162.05,162.07,16862
2018/04/26,13:51:00,162.07,162.07,162.02,162.05,21241
2018/04/26,13:52:00,162.05,162.07,162.01,162.05,24245
2018/04/26,13:53:00,162.05,162.06,162.00,162.05,20952
2018/04/26,13:54:00,162.05,162.10,162.01,162.01,58792
2018/04/26,13:55:00,162.01,162.05,162.00,162.01,352752
2018/04/26,13:56:00,162.03,162.08,162.02,162.08,11247
2018/04/26,13:57:00,162.08,162.13,162.06,162.13,23792
2018/04/26,13:58:00,162.13,162.14,162.10,162.14,30805
2018/04/26,13:59:00,162.14,162.15,162.10,162.11,54272
2018/04/26,14:00:00,162.11,162.16,162.10,162.16,34709
2018/04/26,14:01:00,162.16,162.16,162.05,162.07,39040
2018/04/26,14:02:00,162.09,162.12,162.08,162.12,16029
2018/04/26,14:03:00,162.12,162.15,162.10,162.15,51464
2018/04/26,14:04:00,162.15,162.15,162.08,162.10,41860
2018/04/26,14:05:00,162.10,162.15,162.09,162.14,48976
2018/04/26,14:06:00,162.12,162.13,162.06,162.11,30096
2018/04/26,14:07:00,162.11,162.12,162.08,162.12,21676
2018/04/26,14:08:00,162.11,162.12,162.05,162.05,56040
2018/04/26,14:09:00,162.05,162.10,162.02,162.10,164390
2018/04/26,14:10:00,162.10,162.19,162.09,162.18,110591
2018/04/26,14:11:00,162.18,162.20,162.17,162.19,56800
2018/04/26,14:12:00,162.18,162.29,162.16,162.24,100589
2018/04/26,14:13:00,162.24,162.29,162.24,162.25,30920
2018/04/26,14:14:00,162.25,162.25,162.17,162.19,34232
2018/04/26,14:15:00,162.19,162.20,162.16,162.18,8730
2018/04/26,14:16:00,162.18,162.19,162.11,162.12,59514
2018/04/26,14:17:00,162.12,162.12,162.06,162.12,32218
2018/04/26,14:18:00,162.12,162.12,162.07,162.10,41411
2018/04/26,14:19:00,162.12,162.12,162.05,162.07,27812
2018/04/26,14:20:00,162.05,162.08,162.02,162.06,75775
2018/04/26,14:21:00,162.06,162.10,162.04,162.09,51786
2018/04/26,14:22:00,162.08,162.12,162.07,162.10,36257
2018/04/26,14:23:00,162.11,162.15,162.09,162.11,57600
2018/04/26,14:24:00,162.12,162.16,162.11,162.14,31310
2018/04/26,14:25:00,162.15,162.18,162.09,162.10,13301
2018/04/26,14:26:00,162.10,162.11,162.04,162.05,31190
2018/04/26,14:27:00,162.04,162.05,161.98,161.99,49099
2018/04/26,14:28:00,161.99,162.02,161.99,162.00,30820
2018/04/26,14:29:00,162.00,162.11,161.99,162.06,27581
2018/04/26,14:30:00,162.06,162.12,162.05,162.10,13663
2018/04/26,14:31:00,162.12,162.16,162.10,162.12,89568
2018/04/26,14:32:00,162.12,162.16,162.12,162.12,57004
2018/04/26,14:33:00,162.13,162.17,162.12,162.16,82880
2018/04/26,14:34:00,162.16,162.24,162.14,162.24,186780
2018/04/26,14:35:00,162.23,162.24,162.21,162.23,71040
2018/04/26,14:36:00,162.23,162.25,162.19,162.22,46222
2018/04/26,14:37:00,162.21,162.23,162.14,162.16,64337
2018/04/26,14:38:00,162.16,162.16,162.06,162.13,95715
2018/04/26,14:39:00,162.13,162.16,162.07,162.10,173940
2018/04/26,14:40:00,162.11,162.20,162.07,162.16,53391
2018/04/26,14:41:00,162.16,162.27,162.15,162.22,117419
2018/04/26,14:42:00,162.22,162.32,162.22,162.31,62308
2018/04/26,14:43:00,162.31,162.41,162.29,162.41,227944
2018/04/26,14:44:00,162.41,162.41,162.33,162.34,61456
2018/04/26,14:45:00,162.34,162.39,162.32,162.37,51752
2018/04/26,14:46:00,162.37,162.39,162.34,162.36,23767
2018/04/26,14:47:00,162.37,162.40,162.34,162.39,110475
2018/04/26,14:48:00,162.39,162.45,162.39,162.40,155795
2018/04/26,14:49:00,162.40,162.45,162.40,162.42,489990
2018/04/26,14:50:00,162.41,162.41,162.34,162.35,154973
2018/04/26,14:51:00,162.35,162.39,162.34,162.36,127396
2018/04/26,14:52:00,162.36,162.38,162.34,162.37,68520
2018/04/26,14:53:00,162.36,162.36,162.30,162.31,70532
2018/04/26,14:54:00,162.31,162.32,162.28,162.31,86563
2018/04/26,14:55:00,162.31,162.38,162.30,162.37,35232
2018/04/26,14:56:00,162.36,162.36,162.33,162.34,33366
2018/04/26,14:57:00,162.33,162.34,162.26,162.29,143677
2018/04/26,14:58:00,162.29,162.36,162.28,162.35,80689
2018/04/26,14:59:00,162.35,162.38,162.31,162.38,47401
2018/04/26,15:00:00,162.38,162.42,162.35,162.41,39727
2018/04/26,15:01:00,162.41,162.44,162.37,162.43,162859
2018/04/26,15:02:00,162.43,162.46,162.41,162.43,79811
2018/04/26,15:03:00,162.45,162.45,162.43,162.45,16114
2018/04/26,15:04:00,162.45,162.50,162.41,162.48,142171
2018/04/26,15:05:00,162.48,162.53,162.48,162.50,83295
2018/04/26,15:06:00,162.51,162.52,162.47,162.47,61716
2018/04/26,15:07:00,162.48,162.50,162.40,162.40,119207
2018/04/26,15:08:00,162.40,162.42,162.36,162.40,91770
2018/04/26,15:09:00,162.40,162.40,162.32,162.32,181281
2018/04/26,15:10:00,162.31,162.33,162.26,162.26,76989
2018/04/26,15:11:00,162.26,162.37,162.26,162.37,138837
2018/04/26,15:12:00,162.37,162.39,162.33,162.37,170865
2018/04/26,15:13:00,162.37,162.41,162.31,162.32,67801
2018/04/26,15:14:00,162.32,162.40,162.31,162.39,31438
2018/04/26,15:15:00,162.39,162.46,162.38,162.45,51531
2018/04/26,15:16:00,162.45,162.49,162.43,162.48,142584
2018/04/26,15:17:00,162.48,162.48,162.38,162.38,44383
2018/04/26,15:18:00,162.38,162.43,162.38,162.41,46219
2018/04/26,15:19:00,162.41,162.44,162.38,162.41,55313
2018/04/26,15:20:00,162.41,162.41,162.36,162.38,38346
2018/04/26,15:21:00,162.38,162.39,162.25,162.27,122152
2018/04/26,15:22:00,162.27,162.27,162.23,162.24,85150
2018/04/26,15:23:00,162.23,162.31,162.21,162.31,59816
2018/04/26,15:24:00,162.31,162.34,162.28,162.29,65837
2018/04/26,15:25:00,162.30,162.32,162.24,162.30,160648
2018/04/26,15:26:00,162.31,162.33,162.26,162.26,68198
2018/04/26,15:27:00,162.25,162.30,162.25,162.25,39279
2018/04/26,15:28:00,162.25,162.27,162.20,162.26,77362
2018/04/26,15:29:00,162.26,162.27,162.15,162.17,211569
2018/04/26,15:30:00,162.17,162.18,162.09,162.15,215588
2018/04/26,15:31:00,162.15,162.23,162.13,162.14,144026
2018/04/26,15:32:00,162.13,162.20,162.13,162.13,143243
2018/04/26,15:33:00,162.13,162.13,162.07,162.09,217026
2018/04/26,15:34:00,162.09,162.16,162.07,162.13,34970
2018/04/26,15:35:00,162.13,162.26,162.10,162.25,153622
2018/04/26,15:36:00,162.25,162.29,162.24,162.26,145998
2018/04/26,15:37:00,162.26,162.28,162.22,162.28,46734
2018/04/26,15:38:00,162.28,162.32,162.24,162.30,122291
2018/04/26,15:39:00,162.30,162.30,162.16,162.18,60549
2018/04/26,15:40:00,162.19,162.23,162.17,162.21,75978
2018/04/26,15:41:00,162.22,162.22,162.05,162.15,201315
2018/04/26,15:42:00,162.16,162.19,162.14,162.16,86763
2018/04/26,15:43:00,162.17,162.25,162.17,162.20,180441
2018/04/26,15:44:00,162.20,162.30,162.19,162.29,214432
2018/04/26,15:45:00,162.28,162.30,162.26,162.28,198667
2018/04/26,15:46:00,162.28,162.28,162.13,162.14,192899
2018/04/26,15:47:00,162.14,162.17,162.11,162.15,60883
2018/04/26,15:48:00,162.15,162.16,162.10,162.11,76958
2018/04/26,15:49:00,162.11,162.12,162.05,162.08,72529
2018/04/26,15:50:00,162.08,162.15,162.04,162.10,360041
2018/04/26,15:51:00,162.11,162.11,161.87,161.88,597923
2018/04/26,15:52:00,161.88,161.89,161.82,161.84,126287
2018/04/26,15:53:00,161.84,161.92,161.79,161.92,120751
2018/04/26,15:54:00,161.92,161.99,161.92,161.98,159216
2018/04/26,15:55:00,161.99,162.00,161.92,161.97,170317
2018/04/26,15:56:00,161.97,162.05,161.93,162.03,251571
2018/04/26,15:57:00,162.03,162.11,162.00,162.11,208167
2018/04/26,15:58:00,162.10,162.14,162.07,162.08,262660
2018/04/26,15:59:00,162.07,162.07,161.98,162.03,312237
2018/04/26,16:00:00,162.04,162.07,161.95,161.99,843976
2018/04/27,09:31:00,164.35,164.41,164.25,164.29,308382
2018/04/27,09:32:00,164.29,164.36,164.10,164.23,351307
2018/04/27,09:33:00,164.24,164.28,164.03,164.07,417128
2018/04/27,09:34:00,164.05,164.06,163.92,163.97,358446
2018/04/27,09:35:00,163.97,164.05,163.76,163.82,533198
2018/04/27,09:36:00,163.82,163.82,163.64,163.75,388744
2018/04/27,09:37:00,163.75,163.88,163.56,163.58,384275
2018/04/27,09:38:00,163.57,163.67,163.49,163.55,292906
2018/04/27,09:39:00,163.54,163.58,163.44,163.57,398166
2018/04/27,09:40:00,163.56,163.63,163.48,163.60,166558
2018/04/27,09:41:00,163.62,163.64,163.33,163.36,252440
2018/04/27,09:42:00,163.37,163.46,163.23,163.31,313097
2018/04/27,09:43:00,163.31,163.56,163.29,163.55,598104
2018/04/27,09:44:00,163.56,163.58,163.45,163.51,199023
2018/04/27,09:45:00,163.51,163.57,163.43,163.45,221024
2018/04/27,09:46:00,163.44,163.62,163.40,163.50,218966
2018/04/27,09:47:00,163.50,163.59,163.46,163.50,219007
2018/04/27,09:48:00,163.50,163.61,163.39,163.59,291155
2018/04/27,09:49:00,163.59,163.73,163.54,163.62,377974
2018/04/27,09:50:00,163.63,163.66,163.40,163.47,259537
2018/04/27,09:51:00,163.53,163.60,163.07,163.11,289243
2018/04/27,09:52:00,163.10,163.16,162.93,162.93,271928
2018/04/27,09:53:00,162.92,162.93,162.65,162.70,402852
2018/04/27,09:54:00,162.68,162.78,162.54,162.78,476105
2018/04/27,09:55:00,162.77,162.86,162.69,162.85,294079
2018/04/27,09:56:00,162.85,162.97,162.82,162.91,148988
2018/04/27,09:57:00,162.90,162.90,162.67,162.72,208457
2018/04/27,09:58:00,162.72,162.73,162.57,162.58,178371
2018/04/27,09:59:00,162.58,162.58,162.40,162.55,597602
2018/04/27,10:00:00,162.54,162.65,162.50,162.55,224850
2018/04/27,10:01:00,162.55,162.76,162.47,162.49,485571
2018/04/27,10:02:00,162.50,162.68,162.44,162.60,233710
2018/04/27,10:03:00,162.60,162.79,162.60,162.75,228599
2018/04/27,10:04:00,162.73,162.91,162.66,162.90,658469
2018/04/27,10:05:00,162.90,163.00,162.87,163.00,216432
2018/04/27,10:06:00,163.00,163.04,162.77,162.85,233679
2018/04/27,10:07:00,162.85,163.02,162.85,163.00,137529
2018/04/27,10:08:00,163.01,163.13,162.95,163.12,186578
2018/04/27,10:09:00,163.10,163.12,162.99,163.02,272311
2018/04/27,10:10:00,163.02,163.05,162.85,162.87,130388
2018/04/27,10:11:00,162.89,162.89,162.56,162.63,193043
2018/04/27,10:12:00,162.65,162.67,162.49,162.50,141039
2018/04/27,10:13:00,162.50,162.60,162.48,162.53,224808
2018/04/27,10:14:00,162.53,162.70,162.52,162.54,164991
2018/04/27,10:15:00,162.56,162.74,162.54,162.70,162843
2018/04/27,10:16:00,162.70,162.97,162.67,162.96,361653
2018/04/27,10:17:00,162.96,163.01,162.81,162.84,98010
2018/04/27,10:18:00,162.82,162.88,162.68,162.70,189163
2018/04/27,10:19:00,162.70,162.81,162.65,162.66,188207
2018/04/27,10:20:00,162.66,162.76,162.54,162.66,146852
2018/04/27,10:21:00,162.66,162.66,162.45,162.45,120464
2018/04/27,10:22:00,162.45,162.82,162.42,162.79,131477
2018/04/27,10:23:00,162.79,162.80,162.51,162.56,56925
2018/04/27,10:24:00,162.56,162.65,162.43,162.52,84134
2018/04/27,10:25:00,162.53,162.61,162.42,162.43,63937
2018/04/27,10:26:00,162.44,162.44,162.18,162.25,282953
2018/04/27,10:27:00,162.24,162.34,162.16,162.19,111938
2018/04/27,10:28:00,162.20,162.20,162.04,162.05,175911
2018/04/27,10:29:00,162.05,162.23,162.04,162.05,229025
2018/04/27,10:30:00,162.05,162.13,161.98,162.06,191250
2018/04/27,10:31:00,162.06,162.06,161.76,161.77,384414
2018/04/27,10:32:00,161.77,161.89,161.76,161.78,199425
2018/04/27,10:33:00,161.78,161.84,161.68,161.78,182684
2018/04/27,10:34:00,161.79,161.91,161.76,161.79,127064
2018/04/27,10:35:00,161.79,161.79,161.53,161.64,197285
2018/04/27,10:36:00,161.59,161.74,161.59,161.61,285919
2018/04/27,10:37:00,161.61,161.70,161.56,161.60,160683
2018/04/27,10:38:00,161.60,161.62,161.40,161.55,280696
2018/04/27,10:39:00,161.55,161.67,161.49,161.56,188806
2018/04/27,10:40:00,161.56,161.68,161.50,161.52,152721
2018/04/27,10:41:00,161.54,161.58,161.43,161.57,184738
2018/04/27,10:42:00,161.57,161.70,161.53,161.61,180389
2018/04/27,10:43:00,161.61,161.74,161.56,161.66,227857
2018/04/27,10:44:00,161.67,161.82,161.65,161.80,300134
2018/04/27,10:45:00,161.80,161.86,161.73,161.85,151540
2018/04/27,10:46:00,161.86,161.88,161.69,161.74,69559
2018/04/27,10:47:00,161.74,161.88,161.74,161.87,67964
2018/04/27,10:48:00,161.87,161.89,161.77,161.78,67335
2018/04/27,10:49:00,161.77,161.93,161.70,161.84,87810
2018/04/27,10:50:00,161.84,161.94,161.84,161.93,90947
2018/04/27,10:51:00,161.93,161.95,161.69,161.74,89451
2018/04/27,10:52:00,161.74,161.80,161.65,161.67,87541
2018/04/27,10:53:00,161.68,161.68,161.52,161.55,128011
2018/04/27,10:54:00,161.55,161.61,161.43,161.61,81069
2018/04/27,10:55:00,161.60,161.60,161.27,161.29,913095
2018/04/27,10:56:00,161.30,161.33,161.17,161.19,239832
2018/04/27,10:57:00,161.19,161.41,161.19,161.35,148150
2018/04/27,10:58:00,161.36,161.58,161.35,161.57,134647
2018/04/27,10:59:00,161.57,161.58,161.51,161.53,54122
2018/04/27,11:00:00,161.51,161.62,161.47,161.57,61112
2018/04/27,11:01:00,161.57,161.77,161.50,161.77,256490
2018/04/27,11:02:00,161.77,161.83,161.66,161.83,96380
2018/04/27,11:03:00,161.83,162.02,161.80,161.99,237707
2018/04/27,11:04:00,161.99,161.99,161.80,161.84,107624
2018/04/27,11:05:00,161.83,161.83,161.74,161.74,511540
2018/04/27,11:06:00,161.75,161.82,161.66,161.77,70875
2018/04/27,11:07:00,161.77,161.77,161.56,161.60,55166
2018/04/27,11:08:00,161.61,161.82,161.60,161.73,101355
2018/04/27,11:09:00,161.72,161.78,161.66,161.76,57223
2018/04/27,11:10:00,161.75,162.01,161.75,161.96,240962
2018/04/27,11:11:00,161.97,162.02,161.81,162.01,154380
2018/04/27,11:12:00,162.01,162.20,161.99,162.16,174085
2018/04/27,11:13:00,162.16,162.16,162.01,162.02,103169
2018/04/27,11:14:00,162.02,162.11,161.99,162.06,64537
2018/04/27,11:15:00,162.06,162.19,162.00,162.16,100791
2018/04/27,11:16:00,162.16,162.23,162.11,162.19,45908
2018/04/27,11:17:00,162.19,162.33,162.16,162.33,200576
2018/04/27,11:18:00,162.33,162.41,162.28,162.39,612130
2018/04/27,11:19:00,162.39,162.41,162.26,162.31,142467
2018/04/27,11:20:00,162.31,162.31,162.15,162.15,71353
2018/04/27,11:21:00,162.15,162.22,162.14,162.14,165609
2018/04/27,11:22:00,162.14,162.24,162.14,162.16,62943
2018/04/27,11:23:00,162.16,162.18,162.06,162.13,105734
2018/04/27,11:24:00,162.14,162.36,162.14,162.32,57355
2018/04/27,11:25:00,162.32,162.32,162.23,162.27,52889
2018/04/27,11:26:00,162.27,162.31,162.24,162.24,82741
2018/04/27,11:27:00,162.24,162.31,162.18,162.27,440348
2018/04/27,11:28:00,162.27,162.32,162.25,162.30,18177
2018/04/27,11:29:00,162.29,162.50,162.29,162.49,188977
2018/04/27,11:30:00,162.49,162.58,162.44,162.57,144397
2018/04/27,11:31:00,162.56,162.56,162.42,162.46,127836
2018/04/27,11:32:00,162.46,162.46,162.32,162.40,96640
2018/04/27,11:33:00,162.40,162.41,162.27,162.28,61811
2018/04/27,11:34:00,162.28,162.41,162.28,162.36,63154
2018/04/27,11:35:00,162.36,162.41,162.31,162.31,48909
2018/04/27,11:36:00,162.31,162.35,162.24,162.32,39387
2018/04/27,11:37:00,162.32,162.39,162.32,162.37,46747
2018/04/27,11:38:00,162.37,162.49,162.36,162.44,66489
2018/04/27,11:39:00,162.44,162.47,162.37,162.38,94828
2018/04/27,11:40:00,162.38,162.49,162.38,162.41,22429
2018/04/27,11:41:00,162.44,162.44,162.30,162.32,41609
2018/04/27,11:42:00,162.31,162.34,162.13,162.13,76912
2018/04/27,11:43:00,162.13,162.21,162.09,162.09,93069
2018/04/27,11:44:00,162.08,162.08,161.93,161.97,189664
2018/04/27,11:45:00,161.96,162.02,161.93,161.99,174243
2018/04/27,11:46:00,161.99,162.09,161.96,162.09,56060
2018/04/27,11:47:00,162.07,162.09,162.05,162.05,11129
2018/04/27,11:48:00,162.05,162.08,161.94,162.08,77180
2018/04/27,11:49:00,162.07,162.08,161.99,162.05,48080
2018/04/27,11:50:00,162.05,162.07,161.90,161.95,45215
2018/04/27,11:51:00,161.95,161.96,161.88,161.88,122581
2018/04/27,11:52:00,161.88,161.92,161.81,161.92,53671
2018/04/27,11:53:00,161.91,161.95,161.84,161.94,48904
2018/04/27,11:54:00,161.94,161.95,161.72,161.73,108491
2018/04/27,11:55:00,161.73,161.81,161.73,161.79,80472
2018/04/27,11:56:00,161.79,161.81,161.72,161.78,49636
2018/04/27,11:57:00,161.79,161.94,161.76,161.94,51566
2018/04/27,11:58:00,161.95,162.00,161.94,161.96,41940
2018/04/27,11:59:00,161.97,162.11,161.89,162.10,287189
2018/04/27,12:00:00,162.09,162.09,161.91,161.95,48159
2018/04/27,12:01:00,161.95,162.08,161.95,162.08,64294
2018/04/27,12:02:00,162.08,162.16,162.04,162.16,22528
2018/04/27,12:03:00,162.14,162.30,162.12,162.29,82051
2018/04/27,12:04:00,162.29,162.31,162.22,162.31,50844
2018/04/27,12:05:00,162.30,162.39,162.30,162.36,90970
2018/04/27,12:06:00,162.37,162.41,162.34,162.34,48323
2018/04/27,12:07:00,162.34,162.41,162.31,162.32,47448
2018/04/27,12:08:00,162.33,162.35,162.30,162.33,222132
2018/04/27,12:09:00,162.35,162.35,162.23,162.25,27564
2018/04/27,12:10:00,162.25,162.27,162.14,162.19,89864
2018/04/27,12:11:00,162.18,162.26,162.16,162.25,30692
2018/04/27,12:12:00,162.24,162.28,162.17,162.19,12085
2018/04/27,12:13:00,162.19,162.24,162.06,162.12,24447
2018/04/27,12:14:00,162.11,162.17,162.11,162.15,10799
2018/04/27,12:15:00,162.16,162.31,162.16,162.30,52708
2018/04/27,12:16:00,162.30,162.32,162.17,162.23,11749
2018/04/27,12:17:00,162.24,162.26,162.21,162.23,10105
2018/04/27,12:18:00,162.23,162.23,162.18,162.23,9272
2018/04/27,12:19:00,162.23,162.26,162.13,162.17,22341
2018/04/27,12:20:00,162.16,162.27,162.16,162.27,13790
2018/04/27,12:21:00,162.27,162.28,162.23,162.25,7587
2018/04/27,12:22:00,162.25,162.25,162.12,162.13,27846
2018/04/27,12:23:00,162.14,162.18,162.02,162.08,42347
2018/04/27,12:24:00,162.08,162.13,162.05,162.09,73914
2018/04/27,12:25:00,162.10,162.11,162.02,162.04,24332
2018/04/27,12:26:00,162.04,162.13,162.04,162.08,16203
2018/04/27,12:27:00,162.08,162.11,162.01,162.11,15545
2018/04/27,12:28:00,162.10,162.10,162.00,162.00,30786
2018/04/27,12:29:00,162.01,162.06,161.99,162.03,18224
2018/04/27,12:30:00,162.03,162.03,161.98,162.00,21467
2018/04/27,12:31:00,162.00,162.04,161.82,162.03,171196
2018/04/27,12:32:00,162.02,162.07,162.01,162.04,74701
2018/04/27,12:33:00,162.07,162.11,162.03,162.08,47836
2018/04/27,12:34:00,162.07,162.07,161.81,161.84,36026
2018/04/27,12:35:00,161.84,161.85,161.61,161.62,283358
2018/04/27,12:36:00,161.62,161.65,161.49,161.55,136224
2018/04/27,12:37:00,161.54,161.71,161.53,161.70,56710
2018/04/27,12:38:00,161.70,161.74,161.66,161.70,47245
2018/04/27,12:39:00,161.71,161.77,161.69,161.73,53003
2018/04/27,12:40:00,161.74,161.74,161.68,161.71,53838
2018/04/27,12:41:00,161.71,161.74,161.62,161.62,35575
2018/04/27,12:42:00,161.62,161.71,161.62,161.67,24624
2018/04/27,12:43:00,161.67,161.91,161.66,161.85,135804
2018/04/27,12:44:00,161.85,161.86,161.75,161.77,22419
2018/04/27,12:45:00,161.78,161.80,161.70,161.71,54842
2018/04/27,12:46:00,161.71,161.85,161.65,161.85,32881
2018/04/27,12:47:00,161.85,161.94,161.77,161.94,31787
2018/04/27,12:48:00,161.93,162.04,161.90,162.04,70355
2018/04/27,12:49:00,162.04,162.07,161.98,162.00,57768
2018/04/27,12:50:00,162.00,162.00,161.88,161.91,19984
2018/04/27,12:51:00,161.91,161.94,161.88,161.89,17357
2018/04/27,12:52:00,161.88,161.99,161.88,161.95,21167
2018/04/27,12:53:00,161.92,162.00,161.91,161.93,24609
2018/04/27,12:54:00,161.94,161.99,161.91,161.93,45781
2018/04/27,12:55:00,161.94,162.10,161.83,162.10,123854
2018/04/27,12:56:00,162.10,162.28,162.09,162.26,249697
2018/04/27,12:57:00,162.27,162.27,162.14,162.16,77685
2018/04/27,12:58:00,162.17,162.26,162.17,162.21,26410
2018/04/27,12:59:00,162.21,162.25,162.20,162.20,22780
2018/04/27,13:00:00,162.24,162.28,162.22,162.26,39569
2018/04/27,13:01:00,162.26,162.30,162.23,162.27,39177
2018/04/27,13:02:00,162.27,162.30,162.19,162.19,37535
2018/04/27,13:03:00,162.20,162.27,162.19,162.27,45276
2018/04/27,13:04:00,162.28,162.29,162.21,162.28,36201
2018/04/27,13:05:00,162.27,162.27,162.18,162.19,62370
2018/04/27,13:06:00,162.20,162.31,162.20,162.31,20840
2018/04/27,13:07:00,162.31,162.33,162.23,162.26,40388
2018/04/27,13:08:00,162.26,162.28,162.12,162.16,80173
2018/04/27,13:09:00,162.16,162.20,162.16,162.17,12358
2018/04/27,13:10:00,162.18,162.26,162.18,162.25,26087
2018/04/27,13:11:00,162.25,162.29,162.25,162.27,9602
2018/04/27,13:12:00,162.28,162.31,162.26,162.26,26016
2018/04/27,13:13:00,162.27,162.30,162.21,162.25,34192
2018/04/27,13:14:00,162.24,162.44,162.24,162.41,114372
2018/04/27,13:15:00,162.41,162.48,162.39,162.46,67833
2018/04/27,13:16:00,162.47,162.50,162.47,162.48,83803
2018/04/27,13:17:00,162.48,162.51,162.45,162.45,20233
2018/04/27,13:18:00,162.45,162.47,162.37,162.42,35830
2018/04/27,13:19:00,162.42,162.42,162.33,162.38,45237
2018/04/27,13:20:00,162.38,162.43,162.38,162.39,35385
2018/04/27,13:21:00,162.39,162.40,162.35,162.36,39691
2018/04/27,13:22:00,162.36,162.36,162.31,162.33,171560
2018/04/27,13:23:00,162.33,162.33,162.18,162.20,62072
2018/04/27,13:24:00,162.19,162.22,162.17,162.18,39822
2018/04/27,13:25:00,162.18,162.22,162.13,162.19,97196
2018/04/27,13:26:00,162.20,162.21,162.15,162.18,45146
2018/04/27,13:27:00,162.18,162.28,162.18,162.28,17614
2018/04/27,13:28:00,162.28,162.29,162.04,162.04,132438
2018/04/27,13:29:00,162.05,162.12,162.04,162.10,42963
2018/04/27,13:30:00,162.10,162.15,162.06,162.06,14061
2018/04/27,13:31:00,162.05,162.11,162.05,162.09,39692
2018/04/27,13:32:00,162.08,162.08,161.98,162.00,116229
2018/04/27,13:33:00,162.00,162.01,161.95,161.97,32673
2018/04/27,13:34:00,161.98,161.99,161.93,161.99,46108
2018/04/27,13:35:00,161.99,162.07,161.98,162.07,28153
2018/04/27,13:36:00,162.08,162.13,162.07,162.10,30062
2018/04/27,13:37:00,162.10,162.17,162.10,162.15,667198
2018/04/27,13:38:00,162.16,162.19,162.04,162.06,84650
2018/04/27,13:39:00,162.07,162.08,161.96,162.02,46356
2018/04/27,13:40:00,162.03,162.09,162.01,162.08,46525
2018/04/27,13:41:00,162.08,162.13,162.08,162.12,16736
2018/04/27,13:42:00,162.11,162.11,162.01,162.04,45215
2018/04/27,13:43:00,162.04,162.07,161.99,162.02,111292
2018/04/27,13:44:00,162.02,162.06,162.00,162.03,53985
2018/04/27,13:45:00,162.03,162.04,161.88,161.96,46679
2018/04/27,13:46:00,161.96,162.01,161.95,161.95,58578
2018/04/27,13:47:00,161.95,161.99,161.94,161.94,44919
2018/04/27,13:48:00,161.93,161.97,161.90,161.95,101345
2018/04/27,13:49:00,161.95,161.95,161.92,161.93,16305
2018/04/27,13:50:00,161.93,161.95,161.85,161.85,77358
2018/04/27,13:51:00,161.85,162.00,161.83,162.00,82085
2018/04/27,13:52:00,162.00,162.04,161.97,162.01,48642
2018/04/27,13:53:00,162.00,162.00,161.95,161.99,54263
2018/04/27,13:54:00,161.98,162.04,161.97,162.02,474695
2018/04/27,13:55:00,162.02,162.03,161.94,161.99,439339
2018/04/27,13:56:00,161.99,162.02,161.97,161.97,22566
2018/04/27,13:57:00,161.97,161.97,161.90,161.93,68233
2018/04/27,13:58:00,161.93,161.95,161.88,161.94,32974
2018/04/27,13:59:00,161.94,161.98,161.91,161.92,35745
2018/04/27,14:00:00,161.91,161.97,161.88,161.90,52134
2018/04/27,14:01:00,161.91,162.02,161.90,162.02,35686
2018/04/27,14:02:00,162.02,162.02,161.82,161.82,98913
2018/04/27,14:03:00,161.83,161.87,161.76,161.78,94496
2018/04/27,14:04:00,161.78,161.82,161.74,161.81,312627
2018/04/27,14:05:00,161.81,161.86,161.76,161.83,72983
2018/04/27,14:06:00,161.82,161.94,161.80,161.91,169897
2018/04/27,14:07:00,161.91,161.91,161.82,161.88,25904
2018/04/27,14:08:00,161.88,161.91,161.81,161.82,31442
2018/04/27,14:09:00,161.84,161.88,161.84,161.85,19192
2018/04/27,14:10:00,161.85,161.85,161.80,161.83,22655
2018/04/27,14:11:00,161.83,161.89,161.83,161.86,20813
2018/04/27,14:12:00,161.86,161.89,161.85,161.86,16043
2018/04/27,14:13:00,161.86,161.92,161.82,161.91,48384
2018/04/27,14:14:00,161.91,162.08,161.91,162.08,82427
2018/04/27,14:15:00,162.08,162.14,162.03,162.10,53474
2018/04/27,14:16:00,162.10,162.15,162.08,162.14,28262
2018/04/27,14:17:00,162.14,162.21,162.13,162.21,55166
2018/04/27,14:18:00,162.19,162.19,162.12,162.17,41807
2018/04/27,14:19:00,162.17,162.18,162.10,162.12,28912
2018/04/27,14:20:00,162.12,162.13,162.10,162.11,21970
2018/04/27,14:21:00,162.10,162.12,162.08,162.10,129495
2018/04/27,14:22:00,162.10,162.18,162.09,162.12,32595
2018/04/27,14:23:00,162.12,162.13,162.04,162.09,114279
2018/04/27,14:24:00,162.09,162.18,162.08,162.14,47981
2018/04/27,14:25:00,162.14,162.14,162.10,162.13,12425
2018/04/27,14:26:00,162.15,162.18,162.11,162.14,23857
2018/04/27,14:27:00,162.15,162.16,162.10,162.13,21718
2018/04/27,14:28:00,162.13,162.15,162.10,162.15,47059
2018/04/27,14:29:00,162.15,162.15,162.09,162.11,33708
2018/04/27,14:30:00,162.12,162.17,162.10,162.16,25987
2018/04/27,14:31:00,162.16,162.17,162.02,162.09,106949
2018/04/27,14:32:00,162.09,162.18,162.09,162.16,27130
2018/04/27,14:33:00,162.17,162.38,162.17,162.37,125422
2018/04/27,14:34:00,162.36,162.36,162.32,162.35,39482
2018/04/27,14:35:00,162.35,162.35,162.28,162.34,19752
2018/04/27,14:36:00,162.35,162.35,162.29,162.31,16649
2018/04/27,14:37:00,162.31,162.33,162.29,162.31,10404
2018/04/27,14:38:00,162.31,162.33,162.26,162.28,27567
2018/04/27,14:39:00,162.28,162.32,162.27,162.30,10423
2018/04/27,14:40:00,162.27,162.28,162.24,162.26,26987
2018/04/27,14:41:00,162.26,162.30,162.22,162.23,82627
2018/04/27,14:42:00,162.23,162.24,162.20,162.21,45171
2018/04/27,14:43:00,162.21,162.21,162.17,162.18,70063
2018/04/27,14:44:00,162.19,162.25,162.19,162.25,10232
2018/04/27,14:45:00,162.25,162.32,162.24,162.30,25366
2018/04/27,14:46:00,162.30,162.39,162.29,162.37,58476
2018/04/27,14:47:00,162.37,162.41,162.34,162.39,33572
2018/04/27,14:48:00,162.39,162.40,162.34,162.35,73122
2018/04/27,14:49:00,162.35,162.36,162.28,162.28,30891
2018/04/27,14:50:00,162.28,162.28,162.18,162.23,42019
2018/04/27,14:51:00,162.22,162.24,162.11,162.11,37460
2018/04/27,14:52:00,162.11,162.13,162.04,162.06,47465
2018/04/27,14:53:00,162.06,162.10,161.96,161.96,37881
2018/04/27,14:54:00,161.96,162.00,161.93,162.00,76811
2018/04/27,14:55:00,162.00,162.07,161.95,162.05,33069
2018/04/27,14:56:00,162.05,162.07,162.00,162.04,45649
2018/04/27,14:57:00,162.03,162.08,162.02,162.02,12444
2018/04/27,14:58:00,162.03,162.08,162.03,162.05,11334
2018/04/27,14:59:00,162.05,162.08,162.01,162.02,34447
2018/04/27,15:00:00,162.01,162.09,162.00,162.07,57550
2018/04/27,15:01:00,162.07,162.07,161.95,162.01,52218
2018/04/27,15:02:00,162.01,162.03,161.95,161.97,20244
2018/04/27,15:03:00,161.97,162.18,161.96,162.18,53848
2018/04/27,15:04:00,162.18,162.24,162.14,162.22,80040
2018/04/27,15:05:00,162.22,162.29,162.21,162.29,97226
2018/04/27,15:06:00,162.28,162.30,162.22,162.23,49142
2018/04/27,15:07:00,162.23,162.23,162.16,162.18,65310
2018/04/27,15:08:00,162.18,162.28,162.18,162.23,41844
2018/04/27,15:09:00,162.23,162.23,162.14,162.17,38991
2018/04/27,15:10:00,162.17,162.17,162.11,162.15,46203
2018/04/27,15:11:00,162.15,162.22,162.14,162.19,27172
2018/04/27,15:12:00,162.19,162.22,162.13,162.14,127779
2018/04/27,15:13:00,162.14,162.17,162.12,162.15,154239
2018/04/27,15:14:00,162.15,162.19,162.09,162.12,83251
2018/04/27,15:15:00,162.12,162.12,162.03,162.11,61335
2018/04/27,15:16:00,162.11,162.17,162.08,162.09,26111
2018/04/27,15:17:00,162.10,162.13,162.05,162.06,18925
2018/04/27,15:18:00,162.06,162.08,162.01,162.06,108129
2018/04/27,15:19:00,162.06,162.09,162.01,162.08,39240
2018/04/27,15:20:00,162.07,162.11,162.07,162.07,24747
2018/04/27,15:21:00,162.07,162.07,162.01,162.01,38070
2018/04/27,15:22:00,162.01,162.06,162.00,162.03,17904
2018/04/27,15:23:00,162.03,162.06,162.02,162.02,43259
2018/04/27,15:24:00,162.01,162.02,161.99,162.00,70220
2018/04/27,15:25:00,162.00,162.07,162.00,162.04,448741
2018/04/27,15:26:00,162.04,162.08,162.03,162.03,32890
2018/04/27,15:27:00,162.04,162.04,161.81,161.85,100969
2018/04/27,15:28:00,161.84,161.87,161.76,161.76,105165
2018/04/27,15:29:00,161.76,161.84,161.76,161.82,59244
2018/04/27,15:30:00,161.82,161.91,161.82,161.88,27613
2018/04/27,15:31:00,161.88,161.97,161.86,161.95,109012
2018/04/27,15:32:00,161.94,162.07,161.94,162.07,81858
2018/04/27,15:33:00,162.06,162.23,162.05,162.16,166269
2018/04/27,15:34:00,162.16,162.26,162.16,162.24,70262
2018/04/27,15:35:00,162.24,162.26,162.19,162.26,55889
2018/04/27,15:36:00,162.26,162.27,162.19,162.20,46173
2018/04/27,15:37:00,162.20,162.20,162.13,162.14,61873
2018/04/27,15:38:00,162.14,162.23,162.11,162.23,71144
2018/04/27,15:39:00,162.22,162.24,162.17,162.22,38990
2018/04/27,15:40:00,162.22,162.30,162.22,162.28,50601
2018/04/27,15:41:00,162.29,162.29,162.22,162.24,68583
2018/04/27,15:42:00,162.24,162.32,162.22,162.31,51599
2018/04/27,15:43:00,162.31,162.34,162.14,162.19,191897
2018/04/27,15:44:00,162.18,162.22,162.13,162.22,264276
2018/04/27,15:45:00,162.21,162.25,162.18,162.19,225315
2018/04/27,15:46:00,162.19,162.32,162.16,162.31,192246
2018/04/27,15:47:00,162.31,162.35,162.29,162.30,122614
2018/04/27,15:48:00,162.29,162.38,162.29,162.32,121705
2018/04/27,15:49:00,162.32,162.38,162.31,162.33,76555
2018/04/27,15:50:00,162.34,162.35,162.25,162.25,87359
2018/04/27,15:51:00,162.25,162.30,162.18,162.20,326140
2018/04/27,15:52:00,162.20,162.21,162.12,162.12,107466
2018/04/27,15:53:00,162.12,162.22,162.11,162.22,225306
2018/04/27,15:54:00,162.21,162.22,162.14,162.20,120279
2018/04/27,15:55:00,162.21,162.22,162.18,162.21,115224
2018/04/27,15:56:00,162.21,162.21,162.15,162.17,154318
2018/04/27,15:57:00,162.17,162.21,162.16,162.17,235096
2018/04/27,15:58:00,162.17,162.22,162.16,162.19,211371
2018/04/27,15:59:00,162.19,162.28,162.19,162.28,299092
2018/04/27,16:00:00,162.27,162.34,162.07,162.09,878238
2018/04/30,09:31:00,162.48,162.58,162.42,162.57,158852
2018/04/30,09:32:00,162.58,162.60,162.38,162.49,125811
2018/04/30,09:33:00,162.51,162.68,162.50,162.65,98297
2018/04/30,09:34:00,162.65,162.75,162.60,162.73,226476
2018/04/30,09:35:00,162.73,162.73,162.35,162.37,181569
2018/04/30,09:36:00,162.37,162.64,162.37,162.64,124649
2018/04/30,09:37:00,162.64,162.65,162.36,162.46,159908
2018/04/30,09:38:00,162.45,162.62,162.40,162.60,173224
2018/04/30,09:39:00,162.60,162.64,162.50,162.55,74176
2018/04/30,09:40:00,162.55,162.67,162.45,162.65,130987
2018/04/30,09:41:00,162.65,162.94,162.64,162.88,176693
2018/04/30,09:42:00,162.88,162.91,162.82,162.91,166476
2018/04/30,09:43:00,162.92,163.00,162.89,162.99,132510
2018/04/30,09:44:00,162.98,163.01,162.93,162.96,154686
2018/04/30,09:45:00,162.95,162.97,162.85,162.87,89297
2018/04/30,09:46:00,162.88,163.03,162.87,162.92,171477
2018/04/30,09:47:00,162.92,163.02,162.88,162.99,82148
2018/04/30,09:48:00,162.99,163.01,162.87,162.92,195744
2018/04/30,09:49:00,162.91,163.00,162.86,162.94,152089
2018/04/30,09:50:00,162.94,162.97,162.88,162.92,41761
2018/04/30,09:51:00,162.94,163.14,162.94,163.05,215261
2018/04/30,09:52:00,163.04,163.11,163.00,163.02,49390
2018/04/30,09:53:00,163.02,163.11,162.99,163.03,86164
2018/04/30,09:54:00,163.01,163.17,163.00,163.16,83437
2018/04/30,09:55:00,163.16,163.16,163.06,163.11,72532
2018/04/30,09:56:00,163.10,163.22,163.10,163.15,84882
2018/04/30,09:57:00,163.15,163.17,163.10,163.11,43606
2018/04/30,09:58:00,163.10,163.12,163.02,163.03,86930
2018/04/30,09:59:00,163.02,163.04,162.99,163.03,59363
2018/04/30,10:00:00,163.03,163.04,162.93,162.93,74782
2018/04/30,10:01:00,162.93,163.03,162.89,162.99,86598
2018/04/30,10:02:00,162.99,163.20,162.99,163.17,90041
2018/04/30,10:03:00,163.17,163.23,163.11,163.13,54692
2018/04/30,10:04:00,163.13,163.40,163.13,163.37,140546
2018/04/30,10:05:00,163.37,163.43,163.36,163.38,111372
2018/04/30,10:06:00,163.38,163.42,163.34,163.41,135564
2018/04/30,10:07:00,163.41,163.45,163.39,163.39,97229
2018/04/30,10:08:00,163.39,163.48,163.37,163.47,150018
2018/04/30,10:09:00,163.47,163.48,163.41,163.46,87028
2018/04/30,10:10:00,163.46,163.46,163.30,163.33,118091
2018/04/30,10:11:00,163.33,163.37,163.28,163.32,57318
2018/04/30,10:12:00,163.32,163.37,163.24,163.34,33653
2018/04/30,10:13:00,163.34,163.41,163.33,163.40,24549
2018/04/30,10:14:00,163.41,163.42,163.32,163.33,27310
2018/04/30,10:15:00,163.31,163.41,163.27,163.31,135311
2018/04/30,10:16:00,163.31,163.35,163.29,163.32,37171
2018/04/30,10:17:00,163.32,163.36,163.19,163.19,151214
2018/04/30,10:18:00,163.19,163.28,163.19,163.21,57605
2018/04/30,10:19:00,163.21,163.26,163.17,163.20,65172
2018/04/30,10:20:00,163.20,163.21,163.01,163.10,137758
2018/04/30,10:21:00,163.11,163.15,163.07,163.14,56570
2018/04/30,10:22:00,163.14,163.14,163.01,163.09,166136
2018/04/30,10:23:00,163.09,163.10,162.89,162.98,207913
2018/04/30,10:24:00,162.98,163.04,162.94,162.94,31365
2018/04/30,10:25:00,162.94,162.94,162.79,162.79,72770
2018/04/30,10:26:00,162.79,162.84,162.69,162.84,127160
2018/04/30,10:27:00,162.85,162.93,162.83,162.91,101533
2018/04/30,10:28:00,162.91,163.00,162.90,162.98,39150
2018/04/30,10:29:00,162.96,163.07,162.96,163.05,327105
2018/04/30,10:30:00,163.06,163.11,163.01,163.06,73023
2018/04/30,10:31:00,163.06,163.10,163.05,163.06,60204
2018/04/30,10:32:00,163.06,163.08,163.01,163.01,58972
2018/04/30,10:33:00,163.01,163.19,163.01,163.19,74935
2018/04/30,10:34:00,163.18,163.22,163.16,163.18,66780
2018/04/30,10:35:00,163.17,163.23,163.15,163.15,32044
2018/04/30,10:36:00,163.16,163.18,163.09,163.10,32166
2018/04/30,10:37:00,163.10,163.11,162.94,163.07,65895
2018/04/30,10:38:00,163.06,163.06,162.93,162.94,24853
2018/04/30,10:39:00,162.96,162.98,162.85,162.90,124784
2018/04/30,10:40:00,162.90,163.05,162.89,163.05,59454
2018/04/30,10:41:00,163.04,163.15,162.95,163.07,56219
2018/04/30,10:42:00,163.07,163.14,163.05,163.09,41070
2018/04/30,10:43:00,163.09,163.09,162.90,163.03,58603
2018/04/30,10:44:00,163.03,163.04,162.92,163.03,40640
2018/04/30,10:45:00,163.03,163.09,162.95,162.95,34419
2018/04/30,10:46:00,162.95,162.99,162.86,162.91,34082
2018/04/30,10:47:00,162.92,162.92,162.81,162.87,37000
2018/04/30,10:48:00,162.87,162.88,162.74,162.78,44181
2018/04/30,10:49:00,162.79,162.89,162.73,162.88,51487
2018/04/30,10:50:00,162.88,162.89,162.81,162.89,65695
2018/04/30,10:51:00,162.87,162.97,162.86,162.91,84356
2018/04/30,10:52:00,162.91,162.92,162.80,162.84,31083
2018/04/30,10:53:00,162.84,162.88,162.75,162.83,31125
2018/04/30,10:54:00,162.83,162.87,162.76,162.77,27542
2018/04/30,10:55:00,162.78,162.90,162.76,162.87,62940
2018/04/30,10:56:00,162.87,162.87,162.79,162.79,43104
2018/04/30,10:57:00,162.79,162.79,162.67,162.73,82865
2018/04/30,10:58:00,162.73,162.78,162.73,162.77,21683
2018/04/30,10:59:00,162.76,162.85,162.76,162.85,22333
2018/04/30,11:00:00,162.82,162.88,162.81,162.87,37830
2018/04/30,11:01:00,162.87,162.93,162.84,162.91,56807
2018/04/30,11:02:00,162.91,163.03,162.90,163.00,93064
2018/04/30,11:03:00,163.00,163.01,162.93,162.97,59844
2018/04/30,11:04:00,162.96,162.97,162.91,162.95,58459
2018/04/30,11:05:00,162.96,162.98,162.90,162.93,91607
2018/04/30,11:06:00,162.93,162.99,162.87,162.87,36212
2018/04/30,11:07:00,162.88,162.92,162.83,162.90,66223
2018/04/30,11:08:00,162.88,162.91,162.80,162.80,52497
2018/04/30,11:09:00,162.80,162.81,162.74,162.79,50927
2018/04/30,11:10:00,162.79,162.84,162.77,162.83,38306
2018/04/30,11:11:00,162.82,162.86,162.80,162.80,20125
2018/04/30,11:12:00,162.80,162.87,162.79,162.85,39258
2018/04/30,11:13:00,162.85,162.94,162.85,162.94,35917
2018/04/30,11:14:00,162.94,162.94,162.85,162.88,17975
2018/04/30,11:15:00,162.88,162.96,162.86,162.91,31393
2018/04/30,11:16:00,162.91,162.93,162.81,162.81,18703
2018/04/30,11:17:00,162.81,162.82,162.62,162.64,63954
2018/04/30,11:18:00,162.66,162.73,162.63,162.64,18832
2018/04/30,11:19:00,162.64,162.75,162.64,162.74,15967
2018/04/30,11:20:00,162.74,162.74,162.56,162.57,55418
2018/04/30,11:21:00,162.57,162.59,162.50,162.51,30878
2018/04/30,11:22:00,162.51,162.57,162.50,162.54,36517
2018/04/30,11:23:00,162.53,162.57,162.46,162.47,38709
2018/04/30,11:24:00,162.47,162.59,162.47,162.58,59704
2018/04/30,11:25:00,162.58,162.62,162.52,162.53,44431
2018/04/30,11:26:00,162.54,162.59,162.49,162.59,44016
2018/04/30,11:27:00,162.59,162.65,162.55,162.58,31062
2018/04/30,11:28:00,162.57,162.57,162.42,162.43,39347
2018/04/30,11:29:00,162.43,162.54,162.43,162.53,21448
2018/04/30,11:30:00,162.52,162.55,162.45,162.51,20907
2018/04/30,11:31:00,162.50,162.51,162.39,162.40,129120
2018/04/30,11:32:00,162.40,162.52,162.40,162.45,87758
2018/04/30,11:33:00,162.45,162.50,162.39,162.48,193499
2018/04/30,11:34:00,162.48,162.51,162.35,162.35,128759
2018/04/30,11:35:00,162.35,162.45,162.35,162.40,83911
2018/04/30,11:36:00,162.40,162.40,162.23,162.24,122721
2018/04/30,11:37:00,162.24,162.33,162.15,162.20,108795
2018/04/30,11:38:00,162.20,162.27,162.17,162.20,51425
2018/04/30,11:39:00,162.20,162.20,162.11,162.12,47373
2018/04/30,11:40:00,162.11,162.11,161.92,161.95,188210
2018/04/30,11:41:00,161.94,162.01,161.89,161.91,101331
2018/04/30,11:42:00,161.92,161.92,161.82,161.90,95471
2018/04/30,11:43:00,161.91,161.94,161.88,161.93,112225
2018/04/30,11:44:00,161.93,162.00,161.93,161.94,91570
2018/04/30,11:45:00,161.94,162.00,161.89,161.91,52447
2018/04/30,11:46:00,161.91,162.01,161.91,161.96,76073
2018/04/30,11:47:00,161.96,161.96,161.74,161.74,80287
2018/04/30,11:48:00,161.74,161.80,161.70,161.78,115337
2018/04/30,11:49:00,161.78,161.79,161.62,161.65,63761
2018/04/30,11:50:00,161.66,161.72,161.55,161.56,94153
2018/04/30,11:51:00,161.56,161.67,161.42,161.52,231056
2018/04/30,11:52:00,161.54,161.57,161.42,161.52,142831
2018/04/30,11:53:00,161.52,161.54,161.41,161.42,63674
2018/04/30,11:54:00,161.42,161.49,161.30,161.34,138875
2018/04/30,11:55:00,161.34,161.39,161.25,161.33,277223
2018/04/30,11:56:00,161.34,161.38,161.27,161.35,222782
2018/04/30,11:57:00,161.37,161.45,161.37,161.45,137217
2018/04/30,11:58:00,161.45,161.45,161.30,161.30,82184
2018/04/30,11:59:00,161.30,161.40,161.29,161.34,86886
2018/04/30,12:00:00,161.34,161.49,161.31,161.49,184994
2018/04/30,12:01:00,161.49,161.49,161.33,161.41,82174
2018/04/30,12:02:00,161.42,161.44,161.36,161.41,66959
2018/04/30,12:03:00,161.41,161.42,161.34,161.35,113597
2018/04/30,12:04:00,161.34,161.40,161.16,161.22,126315
2018/04/30,12:05:00,161.22,161.26,161.14,161.22,118655
2018/04/30,12:06:00,161.21,161.25,161.10,161.10,210399
2018/04/30,12:07:00,161.10,161.25,161.06,161.08,541432
2018/04/30,12:08:00,161.08,161.19,161.06,161.18,137815
2018/04/30,12:09:00,161.17,161.17,160.95,160.95,133381
2018/04/30,12:10:00,160.95,161.04,160.92,161.00,89004
2018/04/30,12:11:00,161.01,161.06,160.94,160.98,148588
2018/04/30,12:12:00,160.97,161.00,160.89,160.94,148717
2018/04/30,12:13:00,160.93,160.95,160.85,160.93,108225
2018/04/30,12:14:00,160.94,161.01,160.89,160.89,95813
2018/04/30,12:15:00,160.88,160.91,160.84,160.86,41990
2018/04/30,12:16:00,160.86,160.90,160.72,160.74,98147
2018/04/30,12:17:00,160.73,160.78,160.69,160.78,75740
2018/04/30,12:18:00,160.78,160.81,160.54,160.56,460857
2018/04/30,12:19:00,160.56,160.74,160.54,160.73,285278
2018/04/30,12:20:00,160.74,160.81,160.69,160.80,196518
2018/04/30,12:21:00,160.79,160.85,160.79,160.82,77223
2018/04/30,12:22:00,160.82,160.87,160.79,160.84,73333
2018/04/30,12:23:00,160.84,160.90,160.82,160.89,46498
2018/04/30,12:24:00,160.89,160.94,160.87,160.92,76582
2018/04/30,12:25:00,160.92,160.96,160.90,160.90,64884
2018/04/30,12:26:00,160.90,160.95,160.80,160.95,614135
2018/04/30,12:27:00,160.94,160.97,160.89,160.92,29315
2018/04/30,12:28:00,160.92,160.99,160.91,160.98,271625
2018/04/30,12:29:00,160.98,161.02,160.94,160.98,208920
2018/04/30,12:30:00,160.98,161.10,160.98,161.10,99409
2018/04/30,12:31:00,161.08,161.08,161.04,161.06,66950
2018/04/30,12:32:00,161.06,161.16,161.06,161.15,39841
2018/04/30,12:33:00,161.15,161.15,161.03,161.05,49413
2018/04/30,12:34:00,161.04,161.09,160.99,160.99,57587
2018/04/30,12:35:00,160.99,161.11,160.98,161.08,84993
2018/04/30,12:36:00,161.07,161.13,161.03,161.08,31250
2018/04/30,12:37:00,161.08,161.16,161.04,161.05,29026
2018/04/30,12:38:00,161.04,161.10,161.03,161.08,23871
2018/04/30,12:39:00,161.10,161.12,161.04,161.11,33412
2018/04/30,12:40:00,161.11,161.11,161.02,161.07,39654
2018/04/30,12:41:00,161.07,161.13,160.98,160.98,63880
2018/04/30,12:42:00,160.98,161.06,160.96,161.05,32810
2018/04/30,12:43:00,161.04,161.14,161.04,161.14,22694
2018/04/30,12:44:00,161.14,161.19,161.10,161.19,46169
2018/04/30,12:45:00,161.19,161.22,161.15,161.17,63322
2018/04/30,12:46:00,161.17,161.18,161.06,161.08,117885
2018/04/30,12:47:00,161.07,161.11,161.02,161.04,57207
2018/04/30,12:48:00,161.04,161.04,160.88,160.94,62681
2018/04/30,12:49:00,160.93,160.95,160.88,160.95,38024
2018/04/30,12:50:00,160.94,160.99,160.90,160.94,45015
2018/04/30,12:51:00,160.93,160.99,160.90,160.91,37340
2018/04/30,12:52:00,160.89,160.89,160.63,160.64,232654
2018/04/30,12:53:00,160.64,160.71,160.62,160.66,63295
2018/04/30,12:54:00,160.67,160.76,160.64,160.74,67231
2018/04/30,12:55:00,160.73,160.79,160.69,160.75,51711
2018/04/30,12:56:00,160.75,160.76,160.68,160.72,45477
2018/04/30,12:57:00,160.72,160.77,160.69,160.75,383278
2018/04/30,12:58:00,160.75,160.94,160.75,160.91,119524
2018/04/30,12:59:00,160.91,160.97,160.90,160.94,60516
2018/04/30,13:00:00,160.93,161.08,160.93,161.08,52816
2018/04/30,13:01:00,161.07,161.16,161.00,161.15,127837
2018/04/30,13:02:00,161.14,161.14,161.07,161.09,40787
2018/04/30,13:03:00,161.10,161.11,161.01,161.07,36974
2018/04/30,13:04:00,161.05,161.12,161.05,161.12,27351
2018/04/30,13:05:00,161.11,161.14,160.98,161.00,63757
2018/04/30,13:06:00,161.00,161.08,161.00,161.06,13385
2018/04/30,13:07:00,161.05,161.12,161.05,161.10,40700
2018/04/30,13:08:00,161.10,161.14,161.03,161.14,29561
2018/04/30,13:09:00,161.14,161.14,161.06,161.06,22332
2018/04/30,13:10:00,161.06,161.12,161.04,161.06,76220
2018/04/30,13:11:00,161.06,161.10,161.03,161.05,35878
2018/04/30,13:12:00,161.05,161.09,160.95,160.98,45489
2018/04/30,13:13:00,160.98,160.98,160.93,160.95,17293
2018/04/30,13:14:00,160.95,160.95,160.75,160.80,66729
2018/04/30,13:15:00,160.80,160.89,160.79,160.89,69464
2018/04/30,13:16:00,160.89,161.13,160.86,161.07,70007
2018/04/30,13:17:00,161.08,161.08,161.00,161.04,26347
2018/04/30,13:18:00,161.02,161.07,160.96,161.06,36323
2018/04/30,13:19:00,161.04,161.05,160.96,160.99,22168
2018/04/30,13:20:00,160.99,161.05,160.97,161.01,48473
2018/04/30,13:21:00,161.00,161.01,160.91,161.00,42319
2018/04/30,13:22:00,160.99,161.07,160.96,161.07,42370
2018/04/30,13:23:00,161.06,161.21,161.05,161.17,194438
2018/04/30,13:24:00,161.17,161.20,161.05,161.06,144294
2018/04/30,13:25:00,161.07,161.07,160.88,160.88,182319
2018/04/30,13:26:00,160.89,161.00,160.88,160.98,22893
2018/04/30,13:27:00,160.96,161.00,160.89,160.94,41627
2018/04/30,13:28:00,160.94,160.98,160.90,160.97,34387
2018/04/30,13:29:00,160.97,161.02,160.95,160.99,28000
2018/04/30,13:30:00,160.99,161.09,160.99,161.09,84317
2018/04/30,13:31:00,161.08,161.11,161.05,161.09,34166
2018/04/30,13:32:00,161.09,161.14,160.97,161.14,20343
2018/04/30,13:33:00,161.14,161.18,161.09,161.09,38454
2018/04/30,13:34:00,161.09,161.11,161.03,161.06,20064
2018/04/30,13:35:00,161.06,161.14,161.06,161.11,31074
2018/04/30,13:36:00,161.11,161.20,161.06,161.20,41682
2018/04/30,13:37:00,161.18,161.32,161.18,161.29,111444
2018/04/30,13:38:00,161.29,161.34,161.25,161.32,104182
2018/04/30,13:39:00,161.31,161.33,161.29,161.32,28478
2018/04/30,13:40:00,161.32,161.34,161.30,161.31,43177
2018/04/30,13:41:00,161.32,161.43,161.32,161.41,66497
2018/04/30,13:42:00,161.41,161.42,161.35,161.38,67750
2018/04/30,13:43:00,161.37,161.43,161.37,161.38,24009
2018/04/30,13:44:00,161.36,161.43,161.36,161.42,11676
2018/04/30,13:45:00,161.42,161.50,161.42,161.45,21746
2018/04/30,13:46:00,161.46,161.50,161.46,161.47,52731
2018/04/30,13:47:00,161.47,161.47,161.44,161.46,52060
2018/04/30,13:48:00,161.46,161.47,161.42,161.44,21272
2018/04/30,13:49:00,161.44,161.46,161.43,161.43,24578
2018/04/30,13:50:00,161.44,161.55,161.43,161.49,39960
2018/04/30,13:51:00,161.50,161.52,161.46,161.47,27918
2018/04/30,13:52:00,161.47,161.51,161.47,161.50,73507
2018/04/30,13:53:00,161.50,161.52,161.48,161.52,56800
2018/04/30,13:54:00,161.52,161.53,161.42,161.43,42786
2018/04/30,13:55:00,161.43,161.45,161.34,161.39,54795
2018/04/30,13:56:00,161.39,161.46,161.32,161.37,123821
2018/04/30,13:57:00,161.37,161.48,161.36,161.44,13033
2018/04/30,13:58:00,161.44,161.47,161.41,161.46,13742
2018/04/30,13:59:00,161.45,161.50,161.41,161.47,28865
2018/04/30,14:00:00,161.47,161.55,161.47,161.54,30473
2018/04/30,14:01:00,161.54,161.54,161.40,161.41,25463
2018/04/30,14:02:00,161.41,161.41,161.28,161.33,62866
2018/04/30,14:03:00,161.33,161.39,161.29,161.32,12978
2018/04/30,14:04:00,161.32,161.34,161.26,161.32,12817
2018/04/30,14:05:00,161.32,161.32,161.26,161.27,21116
2018/04/30,14:06:00,161.27,161.31,161.26,161.31,16095
2018/04/30,14:07:00,161.31,161.31,161.20,161.21,34426
2018/04/30,14:08:00,161.21,161.22,161.11,161.11,72011
2018/04/30,14:09:00,161.12,161.13,160.94,161.01,94246
2018/04/30,14:10:00,161.00,161.03,160.96,160.99,32119
2018/04/30,14:11:00,160.99,161.01,160.93,160.93,34893
2018/04/30,14:12:00,160.93,160.95,160.83,160.86,70058
2018/04/30,14:13:00,160.86,160.88,160.77,160.80,45136
2018/04/30,14:14:00,160.80,160.93,160.80,160.93,54943
2018/04/30,14:15:00,160.92,160.97,160.88,160.97,74292
2018/04/30,14:16:00,160.98,161.23,160.96,161.15,166909
2018/04/30,14:17:00,161.15,161.16,161.10,161.12,40385
2018/04/30,14:18:00,161.11,161.15,161.09,161.10,21070
2018/04/30,14:19:00,161.10,161.12,161.05,161.08,15791
2018/04/30,14:20:00,161.07,161.12,161.02,161.05,68830
2018/04/30,14:21:00,161.05,161.18,161.02,161.17,23699
2018/04/30,14:22:00,161.17,161.32,161.14,161.30,95947
2018/04/30,14:23:00,161.30,161.39,161.27,161.29,50809
2018/04/30,14:24:00,161.28,161.36,161.27,161.32,29392
2018/04/30,14:25:00,161.32,161.43,161.27,161.32,90762
2018/04/30,14:26:00,161.31,161.41,161.31,161.36,29639
2018/04/30,14:27:00,161.35,161.36,161.29,161.33,26059
2018/04/30,14:28:00,161.33,161.37,161.26,161.28,36684
2018/04/30,14:29:00,161.28,161.37,161.28,161.36,11427
2018/04/30,14:30:00,161.35,161.50,161.34,161.37,34223
2018/04/30,14:31:00,161.37,161.37,161.28,161.31,48158
2018/04/30,14:32:00,161.31,161.37,161.25,161.26,43898
2018/04/30,14:33:00,161.26,161.34,161.23,161.34,21378
2018/04/30,14:34:00,161.34,161.45,161.23,161.23,36157
2018/04/30,14:35:00,161.22,161.37,161.21,161.26,248265
2018/04/30,14:36:00,161.29,161.35,161.22,161.25,21815
2018/04/30,14:37:00,161.26,161.32,161.23,161.32,23515
2018/04/30,14:38:00,161.32,161.32,161.20,161.24,20366
2018/04/30,14:39:00,161.25,161.43,161.25,161.32,60531
2018/04/30,14:40:00,161.31,161.32,161.21,161.23,63923
2018/04/30,14:41:00,161.23,161.29,161.22,161.29,22009
2018/04/30,14:42:00,161.28,161.31,161.19,161.19,34637
2018/04/30,14:43:00,161.20,161.30,161.18,161.21,25050
2018/04/30,14:44:00,161.21,161.21,161.07,161.14,45340
2018/04/30,14:45:00,161.14,161.20,161.13,161.16,49949
2018/04/30,14:46:00,161.16,161.20,161.11,161.12,33042
2018/04/30,14:47:00,161.12,161.13,160.97,161.03,70616
2018/04/30,14:48:00,161.03,161.07,161.03,161.06,20389
2018/04/30,14:49:00,161.06,161.20,161.06,161.19,68301
2018/04/30,14:50:00,161.19,161.26,161.15,161.24,31770
2018/04/30,14:51:00,161.24,161.30,161.21,161.22,114426
2018/04/30,14:52:00,161.22,161.29,161.18,161.29,82611
2018/04/30,14:53:00,161.29,161.31,161.17,161.28,100499
2018/04/30,14:54:00,161.28,161.29,161.18,161.19,35837
2018/04/30,14:55:00,161.19,161.35,161.16,161.23,59763
2018/04/30,14:56:00,161.23,161.33,161.21,161.22,44108
2018/04/30,14:57:00,161.22,161.30,161.22,161.22,43865
2018/04/30,14:58:00,161.22,161.23,161.09,161.11,30089
2018/04/30,14:59:00,161.11,161.17,161.09,161.12,19752
2018/04/30,15:00:00,161.12,161.18,161.09,161.09,76060
2018/04/30,15:01:00,161.09,161.15,161.06,161.10,46783
2018/04/30,15:02:00,161.10,161.18,161.08,161.15,25317
2018/04/30,15:03:00,161.16,161.16,161.03,161.06,43398
2018/04/30,15:04:00,161.06,161.08,161.03,161.08,119622
2018/04/30,15:05:00,161.06,161.11,160.98,161.01,42624
2018/04/30,15:06:00,161.01,161.08,160.97,161.08,161475
2018/04/30,15:07:00,161.08,161.19,161.07,161.14,74517
2018/04/30,15:08:00,161.14,161.17,161.09,161.09,55781
2018/04/30,15:09:00,161.10,161.28,161.10,161.18,72073
2018/04/30,15:10:00,161.18,161.21,161.14,161.18,53230
2018/04/30,15:11:00,161.17,161.29,161.17,161.25,86235
2018/04/30,15:12:00,161.25,161.33,161.22,161.30,34943
2018/04/30,15:13:00,161.30,161.41,161.29,161.35,101789
2018/04/30,15:14:00,161.35,161.40,161.34,161.37,32035
2018/04/30,15:15:00,161.37,161.43,161.33,161.33,29841
2018/04/30,15:16:00,161.34,161.48,161.32,161.37,300112
2018/04/30,15:17:00,161.37,161.38,161.25,161.26,125122
2018/04/30,15:18:00,161.25,161.32,161.25,161.30,31148
2018/04/30,15:19:00,161.30,161.33,161.25,161.31,70918
2018/04/30,15:20:00,161.31,161.35,161.28,161.35,36699
2018/04/30,15:21:00,161.35,161.35,161.31,161.35,47342
2018/04/30,15:22:00,161.35,161.40,161.17,161.17,80001
2018/04/30,15:23:00,161.17,161.19,161.11,161.16,74195
2018/04/30,15:24:00,161.16,161.20,161.02,161.02,139982
2018/04/30,15:25:00,161.02,161.05,160.98,161.03,88916
2018/04/30,15:26:00,161.03,161.06,161.01,161.04,36821
2018/04/30,15:27:00,161.04,161.06,160.98,161.03,42495
2018/04/30,15:28:00,161.03,161.11,161.01,161.08,33049
2018/04/30,15:29:00,161.08,161.10,161.02,161.10,59880
2018/04/30,15:30:00,161.10,161.20,161.09,161.15,86572
2018/04/30,15:31:00,161.14,161.17,161.11,161.15,21177
2018/04/30,15:32:00,161.15,161.22,161.15,161.17,66977
2018/04/30,15:33:00,161.17,161.23,161.15,161.22,40103
2018/04/30,15:34:00,161.22,161.34,161.19,161.34,73608
2018/04/30,15:35:00,161.34,161.52,161.34,161.46,119594
2018/04/30,15:36:00,161.46,161.50,161.41,161.42,86579
2018/04/30,15:37:00,161.41,161.43,161.31,161.39,91144
2018/04/30,15:38:00,161.39,161.47,161.38,161.45,83925
2018/04/30,15:39:00,161.45,161.45,161.41,161.45,31930
2018/04/30,15:40:00,161.45,161.56,161.45,161.55,127905
2018/04/30,15:41:00,161.55,161.56,161.50,161.53,82651
2018/04/30,15:42:00,161.53,161.53,161.48,161.53,53296
2018/04/30,15:43:00,161.53,161.56,161.46,161.46,86698
2018/04/30,15:44:00,161.46,161.54,161.46,161.50,66912
2018/04/30,15:45:00,161.50,161.51,161.39,161.40,39879
2018/04/30,15:46:00,161.40,161.65,161.39,161.49,196209
2018/04/30,15:47:00,161.49,161.53,161.45,161.51,97078
2018/04/30,15:48:00,161.51,161.51,161.39,161.39,76094
2018/04/30,15:49:00,161.40,161.48,161.40,161.47,55044
2018/04/30,15:50:00,161.46,161.51,161.45,161.51,116628
2018/04/30,15:51:00,161.50,161.51,161.20,161.22,289770
2018/04/30,15:52:00,161.22,161.22,161.10,161.11,97981
2018/04/30,15:53:00,161.12,161.17,161.10,161.12,120117
2018/04/30,15:54:00,161.12,161.13,161.05,161.05,47027
2018/04/30,15:55:00,161.06,161.11,161.02,161.09,64638
2018/04/30,15:56:00,161.09,161.17,161.08,161.17,463135
2018/04/30,15:57:00,161.17,161.18,161.04,161.05,95413
2018/04/30,15:58:00,161.05,161.11,161.05,161.09,113228
2018/04/30,15:59:00,161.09,161.10,161.01,161.03,281255
2018/04/30,16:00:00,161.02,161.10,160.85,160.94,817790
2018/05/01,09:31:00,160.52,160.62,160.39,160.43,170783
2018/05/01,09:32:00,160.43,160.73,160.40,160.62,128655
2018/05/01,09:33:00,160.61,160.80,160.61,160.75,119491
2018/05/01,09:34:00,160.75,160.77,160.50,160.66,131127
2018/05/01,09:35:00,160.66,160.71,160.56,160.69,133941
2018/05/01,09:36:00,160.69,160.71,160.50,160.57,394605
2018/05/01,09:37:00,160.58,160.78,160.41,160.73,339441
2018/05/01,09:38:00,160.73,160.82,160.48,160.51,189961
2018/05/01,09:39:00,160.50,160.55,160.18,160.25,308821
2018/05/01,09:40:00,160.25,160.35,160.21,160.28,234397
2018/05/01,09:41:00,160.27,160.35,160.15,160.26,123931
2018/05/01,09:42:00,160.26,160.36,160.19,160.25,137378
2018/05/01,09:43:00,160.25,160.33,160.19,160.21,161474
2018/05/01,09:44:00,160.20,160.35,160.14,160.29,106297
2018/05/01,09:45:00,160.28,160.28,160.19,160.20,65658
2018/05/01,09:46:00,160.19,160.37,160.17,160.30,492754
2018/05/01,09:47:00,160.30,160.53,160.29,160.45,184073
2018/05/01,09:48:00,160.46,160.63,160.46,160.59,142972
2018/05/01,09:49:00,160.59,160.73,160.59,160.72,99233
2018/05/01,09:50:00,160.72,160.78,160.63,160.63,118159
2018/05/01,09:51:00,160.67,160.71,160.60,160.63,61068
2018/05/01,09:52:00,160.63,160.87,160.63,160.85,116509
2018/05/01,09:53:00,160.86,160.86,160.71,160.73,93646
2018/05/01,09:54:00,160.72,160.76,160.63,160.72,90314
2018/05/01,09:55:00,160.72,160.78,160.65,160.78,48412
2018/05/01,09:56:00,160.78,160.93,160.74,160.92,63378
2018/05/01,09:57:00,160.93,161.12,160.93,161.06,224913
2018/05/01,09:58:00,161.06,161.14,161.03,161.07,103462
2018/05/01,09:59:00,161.07,161.12,160.99,161.00,66362
2018/05/01,10:00:00,161.02,161.10,160.99,161.05,54038
2018/05/01,10:01:00,161.03,161.09,160.88,160.96,158435
2018/05/01,10:02:00,160.96,161.12,160.95,161.08,145661
2018/05/01,10:03:00,161.08,161.16,161.02,161.07,320460
2018/05/01,10:04:00,161.07,161.08,160.88,160.91,82917
2018/05/01,10:05:00,160.91,160.96,160.78,160.81,175455
2018/05/01,10:06:00,160.83,160.83,160.68,160.71,68353
2018/05/01,10:07:00,160.71,160.89,160.70,160.87,126950
2018/05/01,10:08:00,160.87,160.90,160.62,160.63,144158
2018/05/01,10:09:00,160.65,160.71,160.58,160.71,98387
2018/05/01,10:10:00,160.71,160.80,160.68,160.70,139616
2018/05/01,10:11:00,160.70,160.70,160.61,160.68,63074
2018/05/01,10:12:00,160.69,160.79,160.69,160.69,88078
2018/05/01,10:13:00,160.69,160.87,160.68,160.86,46690
2018/05/01,10:14:00,160.86,161.09,160.86,161.07,429837
2018/05/01,10:15:00,161.07,161.22,161.03,161.17,691973
2018/05/01,10:16:00,161.17,161.22,161.09,161.20,86944
2018/05/01,10:17:00,161.20,161.21,161.06,161.08,74898
2018/05/01,10:18:00,161.07,161.09,161.01,161.02,73236
2018/05/01,10:19:00,161.02,161.09,160.99,161.02,129886
2018/05/01,10:20:00,161.04,161.25,161.03,161.19,273609
2018/05/01,10:21:00,161.19,161.31,161.19,161.31,97310
2018/05/01,10:22:00,161.31,161.46,161.31,161.45,109356
2018/05/01,10:23:00,161.45,161.45,161.36,161.43,96982
2018/05/01,10:24:00,161.43,161.44,161.30,161.32,94614
2018/05/01,10:25:00,161.32,161.38,161.25,161.27,120468
2018/05/01,10:26:00,161.28,161.38,161.26,161.33,53164
2018/05/01,10:27:00,161.33,161.33,161.19,161.23,53240
2018/05/01,10:28:00,161.23,161.32,161.20,161.22,102847
2018/05/01,10:29:00,161.22,161.32,161.19,161.25,256028
2018/05/01,10:30:00,161.25,161.34,161.18,161.26,151247
2018/05/01,10:31:00,161.25,161.25,161.11,161.15,72905
2018/05/01,10:32:00,161.14,161.23,161.09,161.17,94809
2018/05/01,10:33:00,161.17,161.28,161.16,161.25,56799
2018/05/01,10:34:00,161.26,161.47,161.25,161.38,106217
2018/05/01,10:35:00,161.38,161.41,161.32,161.33,55611
2018/05/01,10:36:00,161.32,161.34,161.21,161.23,31321
2018/05/01,10:37:00,161.23,161.23,161.11,161.17,51818
2018/05/01,10:38:00,161.18,161.21,161.06,161.09,56825
2018/05/01,10:39:00,161.09,161.16,161.04,161.13,92931
2018/05/01,10:40:00,161.13,161.21,161.01,161.08,66744
2018/05/01,10:41:00,161.10,161.18,161.10,161.14,21505
2018/05/01,10:42:00,161.14,161.32,161.14,161.31,49576
2018/05/01,10:43:00,161.31,161.32,161.11,161.13,370745
2018/05/01,10:44:00,161.14,161.24,161.10,161.13,62833
2018/05/01,10:45:00,161.13,161.36,161.12,161.32,272193
2018/05/01,10:46:00,161.32,161.39,161.26,161.33,65783
2018/05/01,10:47:00,161.36,161.39,161.30,161.34,29779
2018/05/01,10:48:00,161.34,161.47,161.34,161.45,58412
2018/05/01,10:49:00,161.45,161.46,161.24,161.28,57169
2018/05/01,10:50:00,161.28,161.29,161.13,161.14,57000
2018/05/01,10:51:00,161.14,161.20,161.13,161.14,23378
2018/05/01,10:52:00,161.14,161.23,161.14,161.17,28964
2018/05/01,10:53:00,161.16,161.26,161.09,161.09,45219
2018/05/01,10:54:00,161.09,161.13,160.86,160.90,274550
2018/05/01,10:55:00,160.90,160.97,160.88,160.92,70197
2018/05/01,10:56:00,160.93,161.03,160.93,160.99,49900
2018/05/01,10:57:00,161.00,161.05,161.00,161.02,26601
2018/05/01,10:58:00,161.02,161.04,160.90,160.98,76074
2018/05/01,10:59:00,160.99,161.07,160.95,160.95,61358
2018/05/01,11:00:00,160.95,161.00,160.85,160.86,54058
2018/05/01,11:01:00,160.86,160.86,160.69,160.69,365861
2018/05/01,11:02:00,160.69,160.71,160.59,160.60,165676
2018/05/01,11:03:00,160.60,160.64,160.54,160.60,168070
2018/05/01,11:04:00,160.61,160.61,160.42,160.47,207410
2018/05/01,11:05:00,160.47,160.50,160.35,160.41,109740
2018/05/01,11:06:00,160.40,160.53,160.40,160.47,137037
2018/05/01,11:07:00,160.46,160.54,160.46,160.51,24881
2018/05/01,11:08:00,160.51,160.55,160.47,160.54,55738
2018/05/01,11:09:00,160.55,160.72,160.54,160.64,89468
2018/05/01,11:10:00,160.64,160.70,160.61,160.70,87834
2018/05/01,11:11:00,160.70,160.75,160.65,160.69,50138
2018/05/01,11:12:00,160.69,160.77,160.66,160.74,63372
2018/05/01,11:13:00,160.74,160.78,160.68,160.71,104837
2018/05/01,11:14:00,160.69,160.72,160.63,160.66,57228
2018/05/01,11:15:00,160.67,160.75,160.66,160.72,34303
2018/05/01,11:16:00,160.73,160.92,160.71,160.86,73738
2018/05/01,11:17:00,160.86,160.99,160.85,160.95,56398
2018/05/01,11:18:00,160.96,161.06,160.96,161.02,93094
2018/05/01,11:19:00,161.02,161.05,160.98,161.00,40069
2018/05/01,11:20:00,161.00,161.03,160.94,160.97,37137
2018/05/01,11:21:00,160.98,161.13,160.98,161.05,99881
2018/05/01,11:22:00,161.05,161.09,161.02,161.08,35467
2018/05/01,11:23:00,161.08,161.17,161.06,161.10,53225
2018/05/01,11:24:00,161.10,161.11,161.04,161.08,61391
2018/05/01,11:25:00,161.08,161.15,161.06,161.06,28203
2018/05/01,11:26:00,161.07,161.11,161.03,161.03,26665
2018/05/01,11:27:00,161.04,161.04,160.91,160.97,51521
2018/05/01,11:28:00,160.97,160.99,160.90,160.91,43496
2018/05/01,11:29:00,160.91,161.03,160.90,160.99,41623
2018/05/01,11:30:00,160.98,161.08,160.96,161.03,33854
2018/05/01,11:31:00,161.03,161.12,161.00,161.08,47496
2018/05/01,11:32:00,161.08,161.15,161.08,161.12,74140
2018/05/01,11:33:00,161.13,161.18,161.06,161.06,84147
2018/05/01,11:34:00,161.06,161.06,160.94,160.95,37089
2018/05/01,11:35:00,160.95,161.01,160.93,160.97,20503
2018/05/01,11:36:00,160.99,161.02,160.80,160.82,59551
2018/05/01,11:37:00,160.82,160.95,160.82,160.93,22866
2018/05/01,11:38:00,160.93,161.01,160.93,160.98,20538
2018/05/01,11:39:00,160.98,161.00,160.85,160.92,25010
2018/05/01,11:40:00,160.92,160.95,160.81,160.90,30691
2018/05/01,11:41:00,160.89,160.96,160.86,160.87,31089
2018/05/01,11:42:00,160.91,160.97,160.89,160.96,20145
2018/05/01,11:43:00,161.00,161.09,160.97,161.02,64128
2018/05/01,11:44:00,161.02,161.03,160.84,160.93,28957
2018/05/01,11:45:00,160.92,161.04,160.91,160.96,45787
2018/05/01,11:46:00,160.90,160.99,160.89,160.93,41209
2018/05/01,11:47:00,160.93,160.97,160.83,160.88,22066
2018/05/01,11:48:00,160.90,160.92,160.77,160.78,179820
2018/05/01,11:49:00,160.78,160.82,160.73,160.75,34514
2018/05/01,11:50:00,160.75,160.79,160.72,160.73,28904
2018/05/01,11:51:00,160.74,160.76,160.67,160.70,44133
2018/05/01,11:52:00,160.70,160.78,160.70,160.71,30431
2018/05/01,11:53:00,160.71,160.86,160.71,160.74,136860
2018/05/01,11:54:00,160.74,160.76,160.70,160.74,303337
2018/05/01,11:55:00,160.74,160.76,160.67,160.68,46006
2018/05/01,11:56:00,160.70,160.70,160.59,160.61,34224
2018/05/01,11:57:00,160.61,160.67,160.59,160.65,71636
2018/05/01,11:58:00,160.64,160.68,160.58,160.62,94943
2018/05/01,11:59:00,160.62,160.65,160.56,160.60,48169
2018/05/01,12:00:00,160.58,160.63,160.54,160.59,99122
2018/05/01,12:01:00,160.59,160.73,160.58,160.70,117359
2018/05/01,12:02:00,160.70,160.78,160.69,160.77,68148
2018/05/01,12:03:00,160.77,160.80,160.74,160.79,28876
2018/05/01,12:04:00,160.79,160.95,160.79,160.83,56384
2018/05/01,12:05:00,160.82,160.86,160.79,160.82,32744
2018/05/01,12:06:00,160.82,161.03,160.81,161.01,64263
2018/05/01,12:07:00,161.01,161.03,160.90,160.94,29921
2018/05/01,12:08:00,160.95,160.96,160.91,160.95,17075
2018/05/01,12:09:00,160.95,161.00,160.90,161.00,26718
2018/05/01,12:10:00,160.99,161.02,160.91,161.00,28726
2018/05/01,12:11:00,161.00,161.00,160.88,160.94,31355
2018/05/01,12:12:00,160.93,160.93,160.89,160.91,20407
2018/05/01,12:13:00,160.91,161.00,160.89,160.98,25052
2018/05/01,12:14:00,160.97,160.98,160.92,160.95,12994
2018/05/01,12:15:00,160.95,161.01,160.87,160.87,25763
2018/05/01,12:16:00,160.87,160.94,160.87,160.92,24888
2018/05/01,12:17:00,160.91,160.93,160.79,160.82,22588
2018/05/01,12:18:00,160.82,160.82,160.73,160.75,29190
2018/05/01,12:19:00,160.76,160.86,160.76,160.84,19425
2018/05/01,12:20:00,160.82,160.91,160.82,160.86,16787
2018/05/01,12:21:00,160.86,160.97,160.81,160.95,167677
2018/05/01,12:22:00,160.95,160.96,160.90,160.92,43620
2018/05/01,12:23:00,160.91,160.94,160.82,160.84,33919
2018/05/01,12:24:00,160.84,160.84,160.78,160.82,31934
2018/05/01,12:25:00,160.81,160.90,160.80,160.88,19869
2018/05/01,12:26:00,160.88,160.93,160.74,160.82,74068
2018/05/01,12:27:00,160.82,160.95,160.82,160.95,42851
2018/05/01,12:28:00,160.95,161.02,160.93,160.99,47850
2018/05/01,12:29:00,160.99,161.09,160.99,161.09,59471
2018/05/01,12:30:00,161.09,161.12,161.06,161.10,21363
2018/05/01,12:31:00,161.12,161.16,161.08,161.12,37413
2018/05/01,12:32:00,161.11,161.11,161.04,161.05,17307
2018/05/01,12:33:00,161.05,161.07,161.00,161.05,37230
2018/05/01,12:34:00,161.05,161.09,161.02,161.05,21090
2018/05/01,12:35:00,161.05,161.14,161.05,161.09,23716
2018/05/01,12:36:00,161.09,161.13,161.04,161.04,29417
2018/05/01,12:37:00,161.03,161.06,161.02,161.03,18077
2018/05/01,12:38:00,161.03,161.07,160.99,161.07,32686
2018/05/01,12:39:00,161.06,161.07,161.00,161.00,14257
2018/05/01,12:40:00,161.00,161.06,160.97,160.98,19793
2018/05/01,12:41:00,160.98,161.04,160.96,160.97,21079
2018/05/01,12:42:00,160.97,160.98,160.93,160.94,26849
2018/05/01,12:43:00,160.94,161.03,160.94,160.97,26893
2018/05/01,12:44:00,160.97,161.00,160.95,160.99,10286
2018/05/01,12:45:00,160.98,161.00,160.95,160.96,220236
2018/05/01,12:46:00,160.96,161.00,160.95,160.95,12134
2018/05/01,12:47:00,160.95,160.96,160.89,160.96,12590
2018/05/01,12:48:00,160.96,160.98,160.93,160.95,31799
2018/05/01,12:49:00,160.94,160.98,160.73,160.75,162272
2018/05/01,12:50:00,160.76,160.79,160.74,160.79,20050
2018/05/01,12:51:00,160.80,160.80,160.70,160.72,36592
2018/05/01,12:52:00,160.72,160.77,160.71,160.76,34412
2018/05/01,12:53:00,160.76,160.85,160.76,160.83,21069
2018/05/01,12:54:00,160.85,160.97,160.85,160.94,82466
2018/05/01,12:55:00,160.94,160.97,160.84,160.94,33982
2018/05/01,12:56:00,160.94,160.95,160.81,160.86,53413
2018/05/01,12:57:00,160.86,160.92,160.82,160.86,29222
2018/05/01,12:58:00,160.87,160.90,160.83,160.85,12245
2018/05/01,12:59:00,160.85,160.88,160.84,160.88,15384
2018/05/01,13:00:00,160.88,160.90,160.83,160.90,56424
2018/05/01,13:01:00,160.90,160.91,160.76,160.76,96340
2018/05/01,13:02:00,160.76,160.80,160.65,160.71,59802
2018/05/01,13:03:00,160.71,160.71,160.64,160.65,27371
2018/05/01,13:04:00,160.66,160.70,160.61,160.69,32508
2018/05/01,13:05:00,160.68,160.75,160.68,160.72,33541
2018/05/01,13:06:00,160.71,160.72,160.69,160.70,23480
2018/05/01,13:07:00,160.68,160.68,160.48,160.48,206084
2018/05/01,13:08:00,160.49,160.55,160.47,160.48,72734
2018/05/01,13:09:00,160.48,160.52,160.47,160.49,183986
2018/05/01,13:10:00,160.49,160.53,160.42,160.50,189736
2018/05/01,13:11:00,160.49,160.54,160.46,160.54,95600
2018/05/01,13:12:00,160.53,160.55,160.49,160.54,33298
2018/05/01,13:13:00,160.54,160.57,160.52,160.55,20668
2018/05/01,13:14:00,160.55,161.06,160.55,160.76,404791
2018/05/01,13:15:00,160.77,160.77,160.67,160.70,50566
2018/05/01,13:16:00,160.70,160.70,160.63,160.68,20569
2018/05/01,13:17:00,160.69,160.69,160.67,160.68,64236
2018/05/01,13:18:00,160.68,160.76,160.66,160.73,161898
2018/05/01,13:19:00,160.73,160.77,160.59,160.60,60674
2018/05/01,13:20:00,160.59,160.82,160.58,160.74,82654
2018/05/01,13:21:00,160.74,160.75,160.64,160.70,107818
2018/05/01,13:22:00,160.70,160.75,160.62,160.62,136523
2018/05/01,13:23:00,160.62,160.67,160.56,160.56,37175
2018/05/01,13:24:00,160.57,160.68,160.57,160.61,18773
2018/05/01,13:25:00,160.60,160.65,160.59,160.63,5607
2018/05/01,13:26:00,160.63,160.65,160.58,160.58,13808
2018/05/01,13:27:00,160.59,160.70,160.58,160.68,18221
2018/05/01,13:28:00,160.68,160.76,160.67,160.73,24774
2018/05/01,13:29:00,160.73,160.73,160.68,160.70,12023
2018/05/01,13:30:00,160.72,160.77,160.68,160.70,12274
2018/05/01,13:31:00,160.70,160.79,160.67,160.78,42664
2018/05/01,13:32:00,160.77,160.82,160.72,160.79,40178
2018/05/01,13:33:00,160.78,160.80,160.75,160.77,9329
2018/05/01,13:34:00,160.77,160.80,160.75,160.79,28406
2018/05/01,13:35:00,160.78,160.81,160.74,160.75,54074
2018/05/01,13:36:00,160.75,160.81,160.74,160.74,23207
2018/05/01,13:37:00,160.74,160.81,160.74,160.78,15646
2018/05/01,13:38:00,160.78,160.81,160.77,160.80,17475
2018/05/01,13:39:00,160.80,160.85,160.79,160.79,60268
2018/05/01,13:40:00,160.80,160.80,160.71,160.71,9682
2018/05/01,13:41:00,160.72,160.76,160.71,160.71,18291
2018/05/01,13:42:00,160.71,160.76,160.68,160.75,16706
2018/05/01,13:43:00,160.75,160.88,160.75,160.88,51602
2018/05/01,13:44:00,160.87,160.95,160.85,160.92,74121
2018/05/01,13:45:00,160.92,160.99,160.91,160.99,19398
2018/05/01,13:46:00,160.99,161.15,160.99,161.09,149878
2018/05/01,13:47:00,161.09,161.14,161.07,161.14,47461
2018/05/01,13:48:00,161.13,161.29,161.13,161.22,125950
2018/05/01,13:49:00,161.23,161.40,161.20,161.36,118801
2018/05/01,13:50:00,161.36,161.39,161.31,161.31,60558
2018/05/01,13:51:00,161.32,161.38,161.32,161.33,47132
2018/05/01,13:52:00,161.33,161.42,161.33,161.38,45521
2018/05/01,13:53:00,161.38,161.42,161.31,161.33,99196
2018/05/01,13:54:00,161.34,161.34,161.29,161.30,58721
2018/05/01,13:55:00,161.30,161.34,161.27,161.33,21853
2018/05/01,13:56:00,161.33,161.37,161.30,161.35,17531
2018/05/01,13:57:00,161.35,161.46,161.35,161.43,81308
2018/05/01,13:58:00,161.42,161.52,161.41,161.51,184458
2018/05/01,13:59:00,161.52,161.55,161.45,161.49,103975
2018/05/01,14:00:00,161.49,161.58,161.48,161.57,90621
2018/05/01,14:01:00,161.57,161.64,161.52,161.57,111637
2018/05/01,14:02:00,161.58,161.66,161.57,161.61,25066
2018/05/01,14:03:00,161.60,161.69,161.55,161.62,70357
2018/05/01,14:04:00,161.62,161.70,161.57,161.70,90482
2018/05/01,14:05:00,161.70,161.71,161.62,161.65,46221
2018/05/01,14:06:00,161.66,161.66,161.57,161.57,37990
2018/05/01,14:07:00,161.57,161.57,161.50,161.54,86085
2018/05/01,14:08:00,161.55,161.65,161.55,161.59,52037
2018/05/01,14:09:00,161.58,161.62,161.56,161.58,23307
2018/05/01,14:10:00,161.57,161.59,161.51,161.58,25406
2018/05/01,14:11:00,161.58,161.71,161.58,161.65,71793
2018/05/01,14:12:00,161.67,161.69,161.59,161.60,43880
2018/05/01,14:13:00,161.60,161.67,161.57,161.65,35806
2018/05/01,14:14:00,161.65,161.67,161.57,161.60,96461
2018/05/01,14:15:00,161.61,161.66,161.51,161.55,197050
2018/05/01,14:16:00,161.55,161.58,161.51,161.53,26541
2018/05/01,14:17:00,161.54,161.59,161.53,161.55,7391
2018/05/01,14:18:00,161.55,161.56,161.51,161.52,41041
2018/05/01,14:19:00,161.52,161.64,161.52,161.59,28175
2018/05/01,14:20:00,161.59,161.64,161.55,161.63,18232
2018/05/01,14:21:00,161.63,161.70,161.61,161.62,127634
2018/05/01,14:22:00,161.62,161.66,161.59,161.65,48149
2018/05/01,14:23:00,161.65,161.75,161.65,161.71,131573
2018/05/01,14:24:00,161.71,161.78,161.70,161.70,172453
2018/05/01,14:25:00,161.70,161.82,161.70,161.80,64130
2018/05/01,14:26:00,161.78,161.85,161.78,161.83,112642
2018/05/01,14:27:00,161.84,161.87,161.82,161.82,105783
2018/05/01,14:28:00,161.82,161.84,161.74,161.75,124597
2018/05/01,14:29:00,161.75,161.79,161.70,161.78,76320
2018/05/01,14:30:00,161.78,161.84,161.77,161.80,462504
2018/05/01,14:31:00,161.79,161.84,161.78,161.83,21887
2018/05/01,14:32:00,161.82,161.85,161.74,161.79,41719
2018/05/01,14:33:00,161.79,161.92,161.79,161.84,41900
2018/05/01,14:34:00,161.84,161.85,161.76,161.80,36012
2018/05/01,14:35:00,161.80,161.83,161.79,161.81,54793
2018/05/01,14:36:00,161.81,161.90,161.81,161.88,36330
2018/05/01,14:37:00,161.88,161.88,161.77,161.82,58769
2018/05/01,14:38:00,161.82,161.82,161.78,161.80,30665
2018/05/01,14:39:00,161.80,161.83,161.77,161.78,43270
2018/05/01,14:40:00,161.78,161.83,161.78,161.81,14151
2018/05/01,14:41:00,161.81,161.81,161.72,161.76,29032
2018/05/01,14:42:00,161.76,161.76,161.70,161.76,28285
2018/05/01,14:43:00,161.76,161.84,161.76,161.82,58159
2018/05/01,14:44:00,161.82,161.85,161.80,161.83,23888
2018/05/01,14:45:00,161.83,161.98,161.83,161.97,132179
2018/05/01,14:46:00,161.97,162.00,161.93,161.98,1854247
2018/05/01,14:47:00,162.00,162.04,161.96,162.03,84734
2018/05/01,14:48:00,162.03,162.07,161.99,162.00,66244
2018/05/01,14:49:00,162.01,162.04,161.98,162.01,83458
2018/05/01,14:50:00,162.01,162.05,161.99,162.00,35467
2018/05/01,14:51:00,162.00,162.04,161.98,162.00,85339
2018/05/01,14:52:00,162.00,162.00,161.94,161.98,70836
2018/05/01,14:53:00,161.98,162.00,161.88,161.90,69944
2018/05/01,14:54:00,161.90,161.93,161.83,161.85,56574
2018/05/01,14:55:00,161.85,161.86,161.81,161.83,65300
2018/05/01,14:56:00,161.82,161.93,161.82,161.83,54516
2018/05/01,14:57:00,161.82,161.84,161.78,161.80,72632
2018/05/01,14:58:00,161.80,161.88,161.78,161.88,35481
2018/05/01,14:59:00,161.88,161.91,161.85,161.86,26130
2018/05/01,15:00:00,161.87,161.92,161.86,161.91,21475
2018/05/01,15:01:00,161.91,161.97,161.90,161.94,47521
2018/05/01,15:02:00,161.94,161.96,161.87,161.90,25119
2018/05/01,15:03:00,161.90,162.06,161.90,162.06,46846
2018/05/01,15:04:00,162.05,162.06,161.97,161.98,41426
2018/05/01,15:05:00,161.98,161.99,161.81,161.84,59454
2018/05/01,15:06:00,161.84,161.91,161.84,161.89,22427
2018/05/01,15:07:00,161.89,161.95,161.89,161.93,29628
2018/05/01,15:08:00,161.93,162.01,161.91,162.00,54382
2018/05/01,15:09:00,162.00,162.07,161.93,162.05,41808
2018/05/01,15:10:00,162.04,162.08,161.98,162.05,48881
2018/05/01,15:11:00,162.04,162.05,161.95,161.97,39003
2018/05/01,15:12:00,161.96,162.02,161.93,161.95,65160
2018/05/01,15:13:00,161.94,161.94,161.89,161.90,29464
2018/05/01,15:14:00,161.91,161.91,161.85,161.88,24666
2018/05/01,15:15:00,161.89,161.96,161.89,161.93,36471
2018/05/01,15:16:00,161.94,161.97,161.91,161.96,35348
2018/05/01,15:17:00,161.96,161.99,161.86,161.88,24602
2018/05/01,15:18:00,161.89,161.92,161.88,161.91,18934
2018/05/01,15:19:00,161.92,161.95,161.85,161.92,29933
2018/05/01,15:20:00,161.91,161.91,161.84,161.85,68568
2018/05/01,15:21:00,161.85,161.96,161.85,161.94,17316
2018/05/01,15:22:00,161.94,162.03,161.94,161.97,27123
2018/05/01,15:23:00,161.98,162.03,161.96,162.02,13975
2018/05/01,15:24:00,162.02,162.02,161.96,162.00,15541
2018/05/01,15:25:00,162.00,162.01,161.90,161.97,30747
2018/05/01,15:26:00,161.97,162.02,161.96,162.00,15427
2018/05/01,15:27:00,162.00,162.01,161.89,161.91,95298
2018/05/01,15:28:00,161.91,161.93,161.86,161.87,59606
2018/05/01,15:29:00,161.86,162.00,161.86,161.98,39049
2018/05/01,15:30:00,161.98,162.04,161.96,161.99,56005
2018/05/01,15:31:00,161.99,162.13,161.99,162.09,148909
2018/05/01,15:32:00,162.08,162.13,162.05,162.13,40939
2018/05/01,15:33:00,162.14,162.19,162.11,162.18,55229
2018/05/01,15:34:00,162.18,162.22,162.17,162.21,50734
2018/05/01,15:35:00,162.21,162.25,162.17,162.18,64869
2018/05/01,15:36:00,162.19,162.20,162.12,162.13,38651
2018/05/01,15:37:00,162.12,162.15,162.09,162.12,32302
2018/05/01,15:38:00,162.13,162.18,162.12,162.14,35125
2018/05/01,15:39:00,162.14,162.15,162.08,162.10,51103
2018/05/01,15:40:00,162.09,162.09,161.97,162.01,75563
2018/05/01,15:41:00,162.02,162.13,161.99,162.09,93012
2018/05/01,15:42:00,162.09,162.16,162.08,162.16,68256
2018/05/01,15:43:00,162.15,162.21,162.12,162.17,70299
2018/05/01,15:44:00,162.17,162.19,162.11,162.14,52225
2018/05/01,15:45:00,162.14,162.23,162.14,162.17,92108
2018/05/01,15:46:00,162.17,162.23,162.15,162.22,226737
2018/05/01,15:47:00,162.22,162.27,162.22,162.25,53892
2018/05/01,15:48:00,162.25,162.35,162.24,162.34,68555
2018/05/01,15:49:00,162.34,162.37,162.31,162.34,60607
2018/05/01,15:50:00,162.35,162.40,162.34,162.39,103237
2018/05/01,15:51:00,162.39,162.65,162.39,162.59,349705
2018/05/01,15:52:00,162.60,162.66,162.58,162.62,104977
2018/05/01,15:53:00,162.62,162.69,162.60,162.65,184421
2018/05/01,15:54:00,162.65,162.73,162.62,162.72,258473
2018/05/01,15:55:00,162.72,162.77,162.70,162.75,112964
2018/05/01,15:56:00,162.76,162.79,162.71,162.78,459186
2018/05/01,15:57:00,162.78,162.79,162.75,162.79,165020
2018/05/01,15:58:00,162.79,162.80,162.73,162.76,145797
2018/05/01,15:59:00,162.76,162.77,162.69,162.73,259664
2018/05/01,16:00:00,162.73,162.79,162.69,162.78,415927
2018/05/02,09:31:00,163.10,163.11,162.74,162.82,261407
2018/05/02,09:32:00,162.82,162.98,162.75,162.79,179535
2018/05/02,09:33:00,162.77,162.83,162.67,162.83,158022
2018/05/02,09:34:00,162.85,162.85,162.64,162.80,109334
2018/05/02,09:35:00,162.77,162.80,162.60,162.60,129319
2018/05/02,09:36:00,162.60,162.70,162.52,162.52,117840
2018/05/02,09:37:00,162.52,162.60,162.43,162.43,164074
2018/05/02,09:38:00,162.43,162.45,162.23,162.28,166033
2018/05/02,09:39:00,162.27,162.36,162.24,162.30,137571
2018/05/02,09:40:00,162.27,162.37,162.25,162.33,171462
2018/05/02,09:41:00,162.34,162.41,162.26,162.27,151544
2018/05/02,09:42:00,162.27,162.39,162.24,162.37,185378
2018/05/02,09:43:00,162.37,162.53,162.29,162.50,225462
2018/05/02,09:44:00,162.50,162.54,162.46,162.52,169924
2018/05/02,09:45:00,162.53,162.72,162.53,162.69,150610
2018/05/02,09:46:00,162.70,162.77,162.55,162.56,67379
2018/05/02,09:47:00,162.56,162.68,162.56,162.63,82146
2018/05/02,09:48:00,162.63,162.79,162.63,162.71,110193
2018/05/02,09:49:00,162.70,162.84,162.67,162.82,154509
2018/05/02,09:50:00,162.81,162.83,162.73,162.75,88459
2018/05/02,09:51:00,162.75,162.82,162.68,162.68,55333
2018/05/02,09:52:00,162.68,162.78,162.67,162.76,43390
2018/05/02,09:53:00,162.76,162.97,162.74,162.96,111691
2018/05/02,09:54:00,162.96,163.04,162.94,163.00,96132
2018/05/02,09:55:00,163.00,163.04,162.87,162.90,107527
2018/05/02,09:56:00,162.90,162.94,162.76,162.78,52782
2018/05/02,09:57:00,162.77,162.87,162.77,162.85,38486
2018/05/02,09:58:00,162.85,162.90,162.64,162.66,170928
2018/05/02,09:59:00,162.66,162.78,162.65,162.76,52492
2018/05/02,10:00:00,162.76,162.86,162.68,162.68,49765
2018/05/02,10:01:00,162.70,162.84,162.59,162.84,137175
2018/05/02,10:02:00,162.84,162.94,162.78,162.91,118411
2018/05/02,10:03:00,162.92,163.01,162.85,162.99,52518
2018/05/02,10:04:00,162.99,163.07,162.96,162.98,64399
2018/05/02,10:05:00,162.98,163.02,162.95,162.97,98767
2018/05/02,10:06:00,162.97,163.04,162.90,163.00,46345
2018/05/02,10:07:00,163.00,163.04,162.91,163.03,50227
2018/05/02,10:08:00,163.02,163.03,162.93,162.99,44633
2018/05/02,10:09:00,162.99,163.10,162.99,163.05,342503
2018/05/02,10:10:00,163.05,163.15,162.97,162.99,143631
2018/05/02,10:11:00,163.01,163.05,162.85,162.90,174044
2018/05/02,10:12:00,162.91,163.05,162.90,163.00,62723
2018/05/02,10:13:00,163.00,163.20,163.00,163.15,99659
2018/05/02,10:14:00,163.16,163.26,163.15,163.15,108648
2018/05/02,10:15:00,163.17,163.29,163.17,163.18,52531
2018/05/02,10:16:00,163.18,163.28,163.18,163.21,40887
2018/05/02,10:17:00,163.21,163.27,163.14,163.14,274154
2018/05/02,10:18:00,163.15,163.26,163.14,163.18,133859
2018/05/02,10:19:00,163.19,163.23,163.05,163.15,109031
2018/05/02,10:20:00,163.16,163.18,163.08,163.14,124958
2018/05/02,10:21:00,163.14,163.27,163.09,163.25,234272
2018/05/02,10:22:00,163.25,163.26,163.11,163.20,160137
2018/05/02,10:23:00,163.21,163.25,163.06,163.11,61542
2018/05/02,10:24:00,163.10,163.12,162.96,163.00,121789
2018/05/02,10:25:00,162.98,163.00,162.92,162.95,61560
2018/05/02,10:26:00,162.96,163.04,162.95,163.00,53627
2018/05/02,10:27:00,162.99,163.08,162.99,163.05,34585
2018/05/02,10:28:00,163.07,163.08,163.03,163.03,73157
2018/05/02,10:29:00,163.02,163.03,162.75,162.80,123325
2018/05/02,10:30:00,162.79,162.79,162.71,162.78,102987
2018/05/02,10:31:00,162.78,162.82,162.65,162.80,45636
2018/05/02,10:32:00,162.80,162.83,162.69,162.76,99905
2018/05/02,10:33:00,162.77,162.94,162.77,162.89,43762
2018/05/02,10:34:00,162.88,162.94,162.86,162.89,23092
2018/05/02,10:35:00,162.92,163.05,162.92,163.02,45247
2018/05/02,10:36:00,163.01,163.06,162.97,162.99,83624
2018/05/02,10:37:00,162.98,163.05,162.95,163.02,265736
2018/05/02,10:38:00,163.02,163.07,162.98,163.00,71733
2018/05/02,10:39:00,163.01,163.05,162.96,163.03,42857
2018/05/02,10:40:00,163.03,163.03,162.93,162.93,38527
2018/05/02,10:41:00,162.93,162.95,162.78,162.79,63418
2018/05/02,10:42:00,162.79,162.93,162.79,162.89,31309
2018/05/02,10:43:00,162.88,162.89,162.74,162.82,51462
2018/05/02,10:44:00,162.82,162.82,162.67,162.68,75484
2018/05/02,10:45:00,162.67,162.67,162.60,162.60,328539
2018/05/02,10:46:00,162.60,162.71,162.55,162.70,60785
2018/05/02,10:47:00,162.70,162.78,162.70,162.75,61698
2018/05/02,10:48:00,162.75,162.78,162.69,162.71,35767
2018/05/02,10:49:00,162.72,162.79,162.71,162.74,59221
2018/05/02,10:50:00,162.74,162.83,162.72,162.76,39741
2018/05/02,10:51:00,162.78,162.78,162.63,162.63,120590
2018/05/02,10:52:00,162.65,162.65,162.57,162.59,71295
2018/05/02,10:53:00,162.57,162.71,162.57,162.67,38897
2018/05/02,10:54:00,162.68,162.78,162.66,162.70,48582
2018/05/02,10:55:00,162.69,162.75,162.68,162.72,20296
2018/05/02,10:56:00,162.71,162.73,162.59,162.60,42856
2018/05/02,10:57:00,162.60,162.78,162.60,162.74,48091
2018/05/02,10:58:00,162.74,162.78,162.59,162.64,33852
2018/05/02,10:59:00,162.65,162.73,162.63,162.73,26032
2018/05/02,11:00:00,162.73,162.73,162.65,162.66,12593
2018/05/02,11:01:00,162.69,162.71,162.62,162.69,42499
2018/05/02,11:02:00,162.70,162.72,162.68,162.70,23692
2018/05/02,11:03:00,162.70,162.78,162.67,162.74,40298
2018/05/02,11:04:00,162.75,162.75,162.51,162.54,69674
2018/05/02,11:05:00,162.54,162.60,162.46,162.60,67231
2018/05/02,11:06:00,162.60,162.68,162.56,162.66,33076
2018/05/02,11:07:00,162.67,162.69,162.64,162.67,25041
2018/05/02,11:08:00,162.67,162.74,162.66,162.72,19368
2018/05/02,11:09:00,162.73,162.73,162.63,162.63,22606
2018/05/02,11:10:00,162.63,162.70,162.63,162.65,23874
2018/05/02,11:11:00,162.67,162.75,162.66,162.72,47414
2018/05/02,11:12:00,162.70,162.79,162.69,162.76,29669
2018/05/02,11:13:00,162.78,162.90,162.75,162.88,102418
2018/05/02,11:14:00,162.87,162.93,162.87,162.88,39404
2018/05/02,11:15:00,162.88,162.95,162.83,162.93,32326
2018/05/02,11:16:00,162.93,163.00,162.93,162.99,104734
2018/05/02,11:17:00,162.99,163.01,162.93,162.97,63079
2018/05/02,11:18:00,162.97,163.04,162.89,162.90,54679
2018/05/02,11:19:00,162.90,162.99,162.86,162.98,68141
2018/05/02,11:20:00,162.98,163.02,162.96,163.01,44328
2018/05/02,11:21:00,163.01,163.04,162.96,162.96,30279
2018/05/02,11:22:00,162.98,163.04,162.95,162.97,26120
2018/05/02,11:23:00,162.97,162.99,162.95,162.97,15851
2018/05/02,11:24:00,162.97,162.98,162.93,162.95,17597
2018/05/02,11:25:00,162.95,162.98,162.94,162.96,13231
2018/05/02,11:26:00,162.96,162.96,162.91,162.92,413994
2018/05/02,11:27:00,162.93,162.93,162.84,162.86,25187
2018/05/02,11:28:00,162.86,162.88,162.80,162.81,17505
2018/05/02,11:29:00,162.80,162.82,162.71,162.75,36027
2018/05/02,11:30:00,162.76,162.82,162.76,162.79,13192
2018/05/02,11:31:00,162.78,162.80,162.74,162.80,17500
2018/05/02,11:32:00,162.82,162.82,162.73,162.73,43114
2018/05/02,11:33:00,162.73,162.73,162.66,162.67,54078
2018/05/02,11:34:00,162.67,162.67,162.61,162.62,32727
2018/05/02,11:35:00,162.62,162.70,162.61,162.69,23257
2018/05/02,11:36:00,162.68,162.72,162.65,162.70,40965
2018/05/02,11:37:00,162.70,162.76,162.70,162.75,22515
2018/05/02,11:38:00,162.75,162.75,162.69,162.71,14860
2018/05/02,11:39:00,162.69,162.73,162.68,162.71,15579
2018/05/02,11:40:00,162.72,162.72,162.66,162.68,24370
2018/05/02,11:41:00,162.68,162.69,162.57,162.57,96513
2018/05/02,11:42:00,162.57,162.65,162.57,162.63,30486
2018/05/02,11:43:00,162.64,162.65,162.48,162.48,48982
2018/05/02,11:44:00,162.49,162.55,162.28,162.29,194463
2018/05/02,11:45:00,162.29,162.32,162.09,162.13,267339
2018/05/02,11:46:00,162.13,162.16,161.93,161.94,390834
2018/05/02,11:47:00,161.93,162.02,161.89,161.96,103597
2018/05/02,11:48:00,161.96,162.01,161.94,162.00,479555
2018/05/02,11:49:00,161.99,162.13,161.99,162.11,509712
2018/05/02,11:50:00,162.11,162.12,161.98,162.01,289575
2018/05/02,11:51:00,162.03,162.06,161.99,162.00,44467
2018/05/02,11:52:00,162.00,162.11,161.95,162.10,48033
2018/05/02,11:53:00,162.10,162.14,162.05,162.13,510040
2018/05/02,11:54:00,162.12,162.19,162.12,162.17,46848
2018/05/02,11:55:00,162.17,162.20,162.06,162.06,67095
2018/05/02,11:56:00,162.07,162.12,162.02,162.02,35146
2018/05/02,11:57:00,162.01,162.13,162.01,162.13,57896
2018/05/02,11:58:00,162.13,162.20,162.12,162.19,38517
2018/05/02,11:59:00,162.18,162.26,162.15,162.26,69645
2018/05/02,12:00:00,162.26,162.28,162.24,162.25,82130
2018/05/02,12:01:00,162.24,162.26,162.08,162.18,88536
2018/05/02,12:02:00,162.18,162.20,162.10,162.13,46021
2018/05/02,12:03:00,162.13,162.19,162.09,162.19,33686
2018/05/02,12:04:00,162.19,162.19,162.08,162.16,40985
2018/05/02,12:05:00,162.17,162.17,162.12,162.14,17165
2018/05/02,12:06:00,162.14,162.15,162.12,162.13,31377
2018/05/02,12:07:00,162.12,162.18,162.08,162.14,22396
2018/05/02,12:08:00,162.14,162.20,162.13,162.13,84760
2018/05/02,12:09:00,162.13,162.20,162.13,162.17,26700
2018/05/02,12:10:00,162.17,162.28,162.16,162.24,93379
2018/05/02,12:11:00,162.24,162.30,162.22,162.30,89957
2018/05/02,12:12:00,162.30,162.38,162.29,162.37,39805
2018/05/02,12:13:00,162.37,162.40,162.33,162.39,56085
2018/05/02,12:14:00,162.39,162.42,162.37,162.39,16208
2018/05/02,12:15:00,162.38,162.39,162.32,162.32,51757
2018/05/02,12:16:00,162.32,162.34,162.32,162.34,18366
2018/05/02,12:17:00,162.35,162.39,162.30,162.38,22748
2018/05/02,12:18:00,162.39,162.40,162.36,162.39,15084
2018/05/02,12:19:00,162.40,162.46,162.40,162.43,25788
2018/05/02,12:20:00,162.43,162.45,162.40,162.41,19322
2018/05/02,12:21:00,162.41,162.41,162.34,162.38,16843
2018/05/02,12:22:00,162.40,162.45,162.38,162.41,25126
2018/05/02,12:23:00,162.42,162.45,162.37,162.39,38029
2018/05/02,12:24:00,162.39,162.45,162.39,162.40,11207
2018/05/02,12:25:00,162.40,162.44,162.38,162.41,16539
2018/05/02,12:26:00,162.41,162.44,162.39,162.42,12484
2018/05/02,12:27:00,162.42,162.59,162.41,162.52,209973
2018/05/02,12:28:00,162.51,162.52,162.49,162.50,15392
2018/05/02,12:29:00,162.51,162.55,162.45,162.55,28084
2018/05/02,12:30:00,162.55,162.55,162.52,162.54,24624
2018/05/02,12:31:00,162.53,162.54,162.48,162.48,21061
2018/05/02,12:32:00,162.48,162.49,162.42,162.48,16247
2018/05/02,12:33:00,162.47,162.55,162.47,162.55,14015
2018/05/02,12:34:00,162.55,162.62,162.55,162.58,19994
2018/05/02,12:35:00,162.58,162.58,162.54,162.57,16942
2018/05/02,12:36:00,162.57,162.61,162.54,162.60,18162
2018/05/02,12:37:00,162.59,162.63,162.57,162.60,20753
2018/05/02,12:38:00,162.59,162.63,162.56,162.60,26604
2018/05/02,12:39:00,162.59,162.59,162.55,162.56,33370
2018/05/02,12:40:00,162.56,162.56,162.47,162.50,157352
2018/05/02,12:41:00,162.50,162.56,162.48,162.50,81314
2018/05/02,12:42:00,162.50,162.56,162.48,162.52,39394
2018/05/02,12:43:00,162.52,162.62,162.52,162.60,23406
2018/05/02,12:44:00,162.60,162.62,162.51,162.55,20641
2018/05/02,12:45:00,162.55,162.55,162.52,162.54,7864
2018/05/02,12:46:00,162.53,162.56,162.49,162.50,12132
2018/05/02,12:47:00,162.51,162.52,162.44,162.45,22424
2018/05/02,12:48:00,162.45,162.46,162.32,162.34,211825
2018/05/02,12:49:00,162.34,162.43,162.32,162.43,43365
2018/05/02,12:50:00,162.43,162.49,162.39,162.43,64914
2018/05/02,12:51:00,162.43,162.43,162.34,162.40,138325
2018/05/02,12:52:00,162.40,162.46,162.37,162.37,141459
2018/05/02,12:53:00,162.37,162.45,162.37,162.44,14785
2018/05/02,12:54:00,162.46,162.47,162.35,162.36,83453
2018/05/02,12:55:00,162.36,162.44,162.35,162.44,65166
2018/05/02,12:56:00,162.44,162.44,162.35,162.35,50155
2018/05/02,12:57:00,162.35,162.48,162.35,162.48,41708
2018/05/02,12:58:00,162.46,162.57,162.43,162.56,79981
2018/05/02,12:59:00,162.56,162.60,162.55,162.58,43980
2018/05/02,13:00:00,162.58,162.59,162.49,162.51,117699
2018/05/02,13:01:00,162.51,162.60,162.51,162.55,14601
2018/05/02,13:02:00,162.57,162.58,162.54,162.55,13495
2018/05/02,13:03:00,162.55,162.73,162.55,162.72,38329
2018/05/02,13:04:00,162.71,162.75,162.67,162.70,53329
2018/05/02,13:05:00,162.69,162.74,162.68,162.74,113333
2018/05/02,13:06:00,162.75,162.76,162.69,162.71,123665
2018/05/02,13:07:00,162.71,162.71,162.66,162.70,28374
2018/05/02,13:08:00,162.69,162.71,162.66,162.71,19590
2018/05/02,13:09:00,162.72,162.72,162.67,162.69,7627
2018/05/02,13:10:00,162.69,162.69,162.65,162.67,24954
2018/05/02,13:11:00,162.68,162.71,162.67,162.70,20786
2018/05/02,13:12:00,162.70,162.74,162.70,162.73,14765
2018/05/02,13:13:00,162.74,162.75,162.70,162.74,11978
2018/05/02,13:14:00,162.74,162.81,162.72,162.79,50771
2018/05/02,13:15:00,162.78,162.84,162.76,162.84,112768
2018/05/02,13:16:00,162.84,162.88,162.81,162.82,52175
2018/05/02,13:17:00,162.81,162.83,162.79,162.81,24709
2018/05/02,13:18:00,162.81,162.82,162.77,162.78,18606
2018/05/02,13:19:00,162.79,162.83,162.78,162.83,12532
2018/05/02,13:20:00,162.82,162.82,162.79,162.80,6103
2018/05/02,13:21:00,162.80,162.86,162.80,162.86,8910
2018/05/02,13:22:00,162.86,162.91,162.84,162.85,36665
2018/05/02,13:23:00,162.84,162.84,162.77,162.79,36919
2018/05/02,13:24:00,162.78,162.84,162.77,162.82,19920
2018/05/02,13:25:00,162.82,162.83,162.78,162.83,4362
2018/05/02,13:26:00,162.83,162.83,162.80,162.83,22456
2018/05/02,13:27:00,162.83,162.83,162.77,162.80,14989
2018/05/02,13:28:00,162.81,162.84,162.80,162.83,5037
2018/05/02,13:29:00,162.84,162.85,162.81,162.85,15848
2018/05/02,13:30:00,162.86,162.87,162.76,162.79,61630
2018/05/02,13:31:00,162.79,162.84,162.78,162.78,28267
2018/05/02,13:32:00,162.77,162.77,162.68,162.71,253714
2018/05/02,13:33:00,162.71,162.74,162.69,162.73,35703
2018/05/02,13:34:00,162.72,162.76,162.72,162.74,30905
2018/05/02,13:35:00,162.74,162.78,162.70,162.70,20464
2018/05/02,13:36:00,162.71,162.71,162.67,162.68,15621
2018/05/02,13:37:00,162.69,162.72,162.68,162.71,13920
2018/05/02,13:38:00,162.72,162.78,162.72,162.75,42216
2018/05/02,13:39:00,162.75,162.81,162.72,162.73,18638
2018/05/02,13:40:00,162.74,162.78,162.68,162.69,22678
2018/05/02,13:41:00,162.69,162.75,162.69,162.75,19664
2018/05/02,13:42:00,162.75,162.75,162.71,162.72,12714
2018/05/02,13:43:00,162.72,162.74,162.66,162.66,26018
2018/05/02,13:44:00,162.66,162.69,162.63,162.69,41829
2018/05/02,13:45:00,162.69,162.72,162.69,162.72,10917
2018/05/02,13:46:00,162.72,162.75,162.72,162.73,11308
2018/05/02,13:47:00,162.74,162.74,162.71,162.72,7903
2018/05/02,13:48:00,162.72,162.74,162.70,162.72,8610
2018/05/02,13:49:00,162.71,162.74,162.71,162.73,7953
2018/05/02,13:50:00,162.73,162.73,162.67,162.68,39883
2018/05/02,13:51:00,162.68,162.69,162.64,162.68,29074
2018/05/02,13:52:00,162.67,162.72,162.66,162.71,18304
2018/05/02,13:53:00,162.72,162.72,162.67,162.68,125636
2018/05/02,13:54:00,162.68,162.72,162.65,162.68,116418
2018/05/02,13:55:00,162.68,162.71,162.66,162.68,32183
2018/05/02,13:56:00,162.68,162.72,162.67,162.70,37656
2018/05/02,13:57:00,162.70,162.70,162.66,162.66,40302
2018/05/02,13:58:00,162.66,162.70,162.66,162.69,6265
2018/05/02,13:59:00,162.69,162.70,162.67,162.67,11499
2018/05/02,14:00:00,162.68,162.81,162.68,162.78,22482
2018/05/02,14:01:00,162.80,163.07,162.74,162.93,116832
2018/05/02,14:02:00,162.93,163.04,162.91,162.97,90560
2018/05/02,14:03:00,162.98,163.08,162.92,163.08,55618
2018/05/02,14:04:00,163.07,163.18,163.07,163.14,86590
2018/05/02,14:05:00,163.16,163.25,163.14,163.25,523606
2018/05/02,14:06:00,163.26,163.27,163.12,163.17,182330
2018/05/02,14:07:00,163.17,163.24,163.12,163.22,97281
2018/05/02,14:08:00,163.22,163.38,163.19,163.37,188190
2018/05/02,14:09:00,163.38,163.53,163.38,163.44,415034
2018/05/02,14:10:00,163.44,163.52,163.43,163.50,376420
2018/05/02,14:11:00,163.49,163.53,163.47,163.53,83670
2018/05/02,14:12:00,163.53,163.57,163.50,163.53,228565
2018/05/02,14:13:00,163.53,163.54,163.44,163.44,113359
2018/05/02,14:14:00,163.44,163.48,163.40,163.44,159436
2018/05/02,14:15:00,163.44,163.44,163.36,163.36,121392
2018/05/02,14:16:00,163.36,163.41,163.36,163.38,78187
2018/05/02,14:17:00,163.38,163.44,163.35,163.43,41773
2018/05/02,14:18:00,163.44,163.44,163.31,163.32,66559
2018/05/02,14:19:00,163.32,163.34,163.25,163.25,127273
2018/05/02,14:20:00,163.25,163.28,163.17,163.26,253118
2018/05/02,14:21:00,163.26,163.37,163.26,163.28,76946
2018/05/02,14:22:00,163.28,163.29,163.20,163.24,74445
2018/05/02,14:23:00,163.25,163.28,163.03,163.07,86665
2018/05/02,14:24:00,163.07,163.11,162.97,162.98,146015
2018/05/02,14:25:00,162.98,163.01,162.86,162.96,113043
2018/05/02,14:26:00,162.96,163.09,162.92,163.08,55097
2018/05/02,14:27:00,163.09,163.19,163.08,163.12,127701
2018/05/02,14:28:00,163.12,163.21,163.04,163.21,85080
2018/05/02,14:29:00,163.21,163.29,163.17,163.28,54442
2018/05/02,14:30:00,163.28,163.28,163.20,163.21,67947
2018/05/02,14:31:00,163.20,163.24,163.15,163.23,25413
2018/05/02,14:32:00,163.23,163.35,163.23,163.31,71858
2018/05/02,14:33:00,163.29,163.33,163.27,163.29,45981
2018/05/02,14:34:00,163.29,163.33,163.25,163.25,34117
2018/05/02,14:35:00,163.26,163.26,163.14,163.16,81110
2018/05/02,14:36:00,163.15,163.18,163.06,163.06,50817
2018/05/02,14:37:00,163.07,163.07,162.95,163.04,52007
2018/05/02,14:38:00,163.01,163.11,162.99,163.10,63815
2018/05/02,14:39:00,163.10,163.19,163.10,163.14,90552
2018/05/02,14:40:00,163.13,163.17,163.10,163.10,62414
2018/05/02,14:41:00,163.10,163.15,163.01,163.02,67164
2018/05/02,14:42:00,163.01,163.04,162.92,163.01,110498
2018/05/02,14:43:00,163.00,163.14,162.99,163.09,156554
2018/05/02,14:44:00,163.12,163.15,163.09,163.14,88594
2018/05/02,14:45:00,163.13,163.16,162.99,163.04,81711
2018/05/02,14:46:00,163.02,163.14,163.02,163.02,79646
2018/05/02,14:47:00,163.02,163.10,163.00,163.06,38975
2018/05/02,14:48:00,163.06,163.09,162.99,163.02,59615
2018/05/02,14:49:00,163.03,163.07,162.96,162.96,31791
2018/05/02,14:50:00,162.95,163.03,162.95,163.00,26204
2018/05/02,14:51:00,163.00,163.08,163.00,163.06,28812
2018/05/02,14:52:00,163.06,163.09,162.99,163.06,40288
2018/05/02,14:53:00,163.07,163.08,162.82,162.83,88664
2018/05/02,14:54:00,162.84,162.97,162.68,162.72,129636
2018/05/02,14:55:00,162.72,162.80,162.63,162.68,114499
2018/05/02,14:56:00,162.68,162.71,162.62,162.66,463993
2018/05/02,14:57:00,162.66,162.66,162.57,162.59,64269
2018/05/02,14:58:00,162.57,162.72,162.49,162.70,109604
2018/05/02,14:59:00,162.70,162.78,162.69,162.72,69702
2018/05/02,15:00:00,162.71,162.75,162.66,162.68,708663
2018/05/02,15:01:00,162.69,162.75,162.58,162.58,52312
2018/05/02,15:02:00,162.58,162.68,162.55,162.63,34806
2018/05/02,15:03:00,162.62,162.71,162.62,162.68,28779
2018/05/02,15:04:00,162.68,162.74,162.61,162.74,61100
2018/05/02,15:05:00,162.74,162.81,162.69,162.80,58335
2018/05/02,15:06:00,162.79,162.94,162.79,162.92,202510
2018/05/02,15:07:00,162.93,162.94,162.83,162.85,31636
2018/05/02,15:08:00,162.85,162.91,162.84,162.89,117641
2018/05/02,15:09:00,162.89,162.95,162.86,162.94,33070
2018/05/02,15:10:00,162.93,163.01,162.93,162.98,41602
2018/05/02,15:11:00,162.98,162.98,162.92,162.95,45065
2018/05/02,15:12:00,162.95,162.95,162.89,162.89,41840
2018/05/02,15:13:00,162.89,162.91,162.86,162.86,302856
2018/05/02,15:14:00,162.86,162.90,162.82,162.86,37023
2018/05/02,15:15:00,162.86,162.88,162.79,162.83,23675
2018/05/02,15:16:00,162.82,162.83,162.66,162.66,135648
2018/05/02,15:17:00,162.66,162.73,162.61,162.73,200344
2018/05/02,15:18:00,162.73,162.85,162.71,162.81,74534
2018/05/02,15:19:00,162.81,162.85,162.75,162.75,46126
2018/05/02,15:20:00,162.75,162.75,162.64,162.65,87774
2018/05/02,15:21:00,162.65,162.69,162.55,162.58,81175
2018/05/02,15:22:00,162.58,162.64,162.49,162.51,479751
2018/05/02,15:23:00,162.50,162.51,162.26,162.33,196767
2018/05/02,15:24:00,162.33,162.36,162.25,162.25,103066
2018/05/02,15:25:00,162.25,162.28,162.07,162.12,288853
2018/05/02,15:26:00,162.12,162.22,162.11,162.14,165602
2018/05/02,15:27:00,162.15,162.32,162.13,162.27,233533
2018/05/02,15:28:00,162.27,162.34,162.24,162.29,53369
2018/05/02,15:29:00,162.29,162.31,162.23,162.26,62397
2018/05/02,15:30:00,162.28,162.29,162.23,162.27,44575
2018/05/02,15:31:00,162.28,162.29,162.07,162.12,151477
2018/05/02,15:32:00,162.12,162.28,162.09,162.26,62710
2018/05/02,15:33:00,162.26,162.26,162.13,162.15,93300
2018/05/02,15:34:00,162.16,162.27,162.15,162.26,66915
2018/05/02,15:35:00,162.26,162.39,162.23,162.32,80993
2018/05/02,15:36:00,162.33,162.34,162.14,162.21,152189
2018/05/02,15:37:00,162.20,162.25,162.16,162.23,55409
2018/05/02,15:38:00,162.23,162.23,162.01,162.08,214946
2018/05/02,15:39:00,162.07,162.20,162.05,162.14,76890
2018/05/02,15:40:00,162.13,162.24,162.10,162.22,88140
2018/05/02,15:41:00,162.22,162.24,162.05,162.09,65060
2018/05/02,15:42:00,162.08,162.29,162.07,162.23,51484
2018/05/02,15:43:00,162.23,162.23,162.13,162.15,67155
2018/05/02,15:44:00,162.15,162.17,162.10,162.14,513425
2018/05/02,15:45:00,162.13,162.18,162.04,162.04,165049
2018/05/02,15:46:00,162.05,162.08,161.94,161.99,338665
2018/05/02,15:47:00,161.99,161.99,161.84,161.95,170550
2018/05/02,15:48:00,161.95,161.98,161.87,161.87,72290
2018/05/02,15:49:00,161.88,161.97,161.88,161.94,66482
2018/05/02,15:50:00,161.93,161.93,161.73,161.74,143352
2018/05/02,15:51:00,161.72,161.81,161.65,161.75,344221
2018/05/02,15:52:00,161.75,161.85,161.75,161.79,121515
2018/05/02,15:53:00,161.79,161.79,161.66,161.69,178244
2018/05/02,15:54:00,161.67,161.78,161.63,161.78,80483
2018/05/02,15:55:00,161.77,161.79,161.63,161.72,263935
2018/05/02,15:56:00,161.73,161.91,161.72,161.87,268064
2018/05/02,15:57:00,161.87,161.92,161.85,161.90,225758
2018/05/02,15:58:00,161.90,161.93,161.83,161.84,174485
2018/05/02,15:59:00,161.83,161.85,161.79,161.80,184368
2018/05/02,16:00:00,161.84,161.89,161.78,161.82,326186
2018/05/03,09:31:00,161.08,161.21,160.92,161.10,219222
2018/05/03,09:32:00,161.10,161.12,160.96,161.05,119307
2018/05/03,09:33:00,161.05,161.15,160.89,161.03,162528
2018/05/03,09:34:00,161.03,161.10,160.88,160.99,312902
2018/05/03,09:35:00,160.99,161.02,160.77,160.81,236361
2018/05/03,09:36:00,160.81,160.93,160.70,160.86,88531
2018/05/03,09:37:00,160.87,161.06,160.81,161.04,134670
2018/05/03,09:38:00,161.04,161.11,160.93,160.96,106002
2018/05/03,09:39:00,160.96,161.09,160.90,160.97,183808
2018/05/03,09:40:00,160.96,161.11,160.81,160.84,167427
2018/05/03,09:41:00,160.85,160.85,160.54,160.58,172210
2018/05/03,09:42:00,160.58,160.73,160.58,160.60,115888
2018/05/03,09:43:00,160.61,160.74,160.59,160.74,71542
2018/05/03,09:44:00,160.74,160.86,160.56,160.56,182449
2018/05/03,09:45:00,160.56,160.71,160.48,160.63,98162
2018/05/03,09:46:00,160.63,160.78,160.58,160.76,73707
2018/05/03,09:47:00,160.76,160.82,160.67,160.80,121248
2018/05/03,09:48:00,160.84,161.00,160.84,161.00,363922
2018/05/03,09:49:00,160.99,161.07,160.95,160.98,108698
2018/05/03,09:50:00,160.99,161.10,160.95,161.08,66494
2018/05/03,09:51:00,161.09,161.16,161.01,161.16,95936
2018/05/03,09:52:00,161.15,161.28,161.14,161.26,108785
2018/05/03,09:53:00,161.26,161.34,161.23,161.28,196470
2018/05/03,09:54:00,161.28,161.32,161.18,161.21,92028
2018/05/03,09:55:00,161.21,161.36,161.18,161.32,214672
2018/05/03,09:56:00,161.31,161.39,161.29,161.38,144685
2018/05/03,09:57:00,161.38,161.57,161.37,161.56,203779
2018/05/03,09:58:00,161.55,161.61,161.48,161.60,141474
2018/05/03,09:59:00,161.60,161.66,161.56,161.57,174015
2018/05/03,10:00:00,161.56,161.56,161.48,161.51,44048
2018/05/03,10:01:00,161.51,161.54,161.36,161.37,169530
2018/05/03,10:02:00,161.36,161.37,161.26,161.31,158791
2018/05/03,10:03:00,161.30,161.36,161.25,161.29,118689
2018/05/03,10:04:00,161.28,161.38,161.24,161.29,123356
2018/05/03,10:05:00,161.29,161.36,161.28,161.30,89407
2018/05/03,10:06:00,161.30,161.36,161.24,161.25,138682
2018/05/03,10:07:00,161.25,161.31,161.15,161.16,121296
2018/05/03,10:08:00,161.16,161.22,161.13,161.14,72356
2018/05/03,10:09:00,161.14,161.32,161.11,161.29,91462
2018/05/03,10:10:00,161.29,161.46,161.26,161.45,48448
2018/05/03,10:11:00,161.44,161.45,161.34,161.39,61386
2018/05/03,10:12:00,161.36,161.36,161.13,161.18,93331
2018/05/03,10:13:00,161.19,161.20,161.04,161.07,75217
2018/05/03,10:14:00,161.07,161.16,161.04,161.12,75024
2018/05/03,10:15:00,161.13,161.16,160.88,160.92,105312
2018/05/03,10:16:00,160.92,161.05,160.88,160.96,87313
2018/05/03,10:17:00,160.96,160.99,160.89,160.95,46582
2018/05/03,10:18:00,160.94,161.03,160.90,160.92,168536
2018/05/03,10:19:00,160.92,160.99,160.71,160.76,252489
2018/05/03,10:20:00,160.75,160.80,160.67,160.72,270981
2018/05/03,10:21:00,160.71,160.81,160.64,160.66,112346
2018/05/03,10:22:00,160.66,160.68,160.49,160.51,435801
2018/05/03,10:23:00,160.51,160.53,160.42,160.49,296243
2018/05/03,10:24:00,160.50,160.51,160.33,160.34,201155
2018/05/03,10:25:00,160.34,160.43,160.26,160.39,157299
2018/05/03,10:26:00,160.39,160.51,160.39,160.49,128677
2018/05/03,10:27:00,160.48,160.48,160.24,160.28,1358089
2018/05/03,10:28:00,160.28,160.35,160.18,160.34,265422
2018/05/03,10:29:00,160.35,160.44,160.32,160.43,243013
2018/05/03,10:30:00,160.43,160.50,160.39,160.45,292483
2018/05/03,10:31:00,160.45,160.49,160.24,160.34,281822
2018/05/03,10:32:00,160.35,160.53,160.35,160.44,223945
2018/05/03,10:33:00,160.44,160.48,160.30,160.38,198980
2018/05/03,10:34:00,160.37,160.39,160.20,160.32,302303
2018/05/03,10:35:00,160.32,160.33,160.15,160.18,226616
2018/05/03,10:36:00,160.18,160.18,160.04,160.05,198771
2018/05/03,10:37:00,160.04,160.06,159.76,159.82,901177
2018/05/03,10:38:00,159.82,159.93,159.80,159.83,117546
2018/05/03,10:39:00,159.84,159.92,159.65,159.71,131239
2018/05/03,10:40:00,159.71,159.87,159.71,159.87,235501
2018/05/03,10:41:00,159.86,159.92,159.61,159.73,197794
2018/05/03,10:42:00,159.73,159.84,159.68,159.77,185111
2018/05/03,10:43:00,159.77,159.89,159.77,159.88,143575
2018/05/03,10:44:00,159.88,159.98,159.83,159.97,166274
2018/05/03,10:45:00,159.97,159.98,159.79,159.80,141356
2018/05/03,10:46:00,159.80,159.91,159.77,159.79,82956
2018/05/03,10:47:00,159.80,159.90,159.78,159.88,91064
2018/05/03,10:48:00,159.88,159.93,159.83,159.93,153379
2018/05/03,10:49:00,159.94,159.97,159.86,159.88,99302
2018/05/03,10:50:00,159.88,159.89,159.82,159.86,610581
2018/05/03,10:51:00,159.86,159.86,159.69,159.80,220291
2018/05/03,10:52:00,159.80,159.86,159.73,159.86,147253
2018/05/03,10:53:00,159.86,159.89,159.59,159.61,375147
2018/05/03,10:54:00,159.62,159.77,159.60,159.77,144689
2018/05/03,10:55:00,159.77,159.81,159.68,159.79,206806
2018/05/03,10:56:00,159.78,159.78,159.45,159.46,389587
2018/05/03,10:57:00,159.45,159.45,159.22,159.26,922075
2018/05/03,10:58:00,159.27,159.42,159.25,159.25,225693
2018/05/03,10:59:00,159.24,159.38,159.24,159.37,75361
2018/05/03,11:00:00,159.37,159.54,159.31,159.50,269439
2018/05/03,11:01:00,159.51,159.53,159.37,159.51,261569
2018/05/03,11:02:00,159.51,159.64,159.50,159.57,124648
2018/05/03,11:03:00,159.57,159.58,159.37,159.45,141118
2018/05/03,11:04:00,159.45,159.46,159.28,159.31,146160
2018/05/03,11:05:00,159.32,159.44,159.31,159.42,59644
2018/05/03,11:06:00,159.42,159.58,159.41,159.56,131966
2018/05/03,11:07:00,159.56,159.73,159.56,159.68,296144
2018/05/03,11:08:00,159.68,159.73,159.59,159.72,143869
2018/05/03,11:09:00,159.73,159.78,159.64,159.70,555110
2018/05/03,11:10:00,159.71,159.75,159.62,159.69,540640
2018/05/03,11:11:00,159.68,159.79,159.58,159.77,179318
2018/05/03,11:12:00,159.76,159.92,159.75,159.90,300474
2018/05/03,11:13:00,159.89,159.93,159.82,159.87,237461
2018/05/03,11:14:00,159.86,159.92,159.83,159.92,83351
2018/05/03,11:15:00,159.90,159.95,159.84,159.95,148807
2018/05/03,11:16:00,159.95,160.10,159.87,160.08,261626
2018/05/03,11:17:00,160.08,160.14,159.97,160.05,285185
2018/05/03,11:18:00,160.05,160.05,159.98,159.98,128472
2018/05/03,11:19:00,159.98,160.03,159.87,159.87,252138
2018/05/03,11:20:00,159.87,159.92,159.84,159.86,76862
2018/05/03,11:21:00,159.89,159.89,159.70,159.70,98833
2018/05/03,11:22:00,159.70,159.75,159.61,159.75,88911
2018/05/03,11:23:00,159.73,159.77,159.65,159.71,68457
2018/05/03,11:24:00,159.71,159.79,159.67,159.74,69082
2018/05/03,11:25:00,159.74,159.89,159.72,159.84,59929
2018/05/03,11:26:00,159.85,159.94,159.73,159.94,96156
2018/05/03,11:27:00,159.94,159.94,159.79,159.86,103188
2018/05/03,11:28:00,159.86,159.91,159.79,159.81,79394
2018/05/03,11:29:00,159.81,159.81,159.62,159.65,127892
2018/05/03,11:30:00,159.65,159.65,159.54,159.58,577488
2018/05/03,11:31:00,159.58,159.70,159.55,159.55,109623
2018/05/03,11:32:00,159.55,159.66,159.50,159.64,86138
2018/05/03,11:33:00,159.64,159.67,159.51,159.54,89410
2018/05/03,11:34:00,159.54,159.57,159.44,159.56,114130
2018/05/03,11:35:00,159.56,159.81,159.53,159.80,214434
2018/05/03,11:36:00,159.80,159.84,159.72,159.72,73694
2018/05/03,11:37:00,159.72,159.75,159.54,159.59,85724
2018/05/03,11:38:00,159.58,159.68,159.50,159.67,164619
2018/05/03,11:39:00,159.67,159.81,159.65,159.76,135042
2018/05/03,11:40:00,159.76,159.76,159.61,159.66,45521
2018/05/03,11:41:00,159.68,159.73,159.58,159.60,22860
2018/05/03,11:42:00,159.59,159.64,159.51,159.52,113441
2018/05/03,11:43:00,159.52,159.55,159.45,159.47,87068
2018/05/03,11:44:00,159.46,159.64,159.45,159.60,121301
2018/05/03,11:45:00,159.59,159.74,159.58,159.71,94644
2018/05/03,11:46:00,159.71,159.84,159.71,159.76,196806
2018/05/03,11:47:00,159.75,159.82,159.66,159.81,103882
2018/05/03,11:48:00,159.81,160.05,159.72,160.02,243776
2018/05/03,11:49:00,160.03,160.20,160.01,160.17,190392
2018/05/03,11:50:00,160.17,160.21,160.13,160.20,49836
2018/05/03,11:51:00,160.19,160.29,160.16,160.18,160454
2018/05/03,11:52:00,160.19,160.21,160.07,160.11,100044
2018/05/03,11:53:00,160.11,160.24,160.08,160.18,76333
2018/05/03,11:54:00,160.17,160.43,160.16,160.34,96837
2018/05/03,11:55:00,160.35,160.40,160.33,160.39,485257
2018/05/03,11:56:00,160.38,160.38,160.26,160.27,118695
2018/05/03,11:57:00,160.27,160.44,160.27,160.44,43466
2018/05/03,11:58:00,160.44,160.44,160.37,160.43,142580
2018/05/03,11:59:00,160.43,160.43,160.26,160.34,165270
2018/05/03,12:00:00,160.34,160.40,160.28,160.28,88841
2018/05/03,12:01:00,160.29,160.36,160.28,160.35,27545
2018/05/03,12:02:00,160.35,160.44,160.32,160.39,106762
2018/05/03,12:03:00,160.38,160.41,160.31,160.31,68605
2018/05/03,12:04:00,160.31,160.32,160.21,160.27,77865
2018/05/03,12:05:00,160.25,160.27,160.19,160.20,62529
2018/05/03,12:06:00,160.21,160.40,160.21,160.39,58840
2018/05/03,12:07:00,160.39,160.41,160.37,160.38,71904
2018/05/03,12:08:00,160.40,160.50,160.29,160.34,539975
2018/05/03,12:09:00,160.34,160.37,160.23,160.29,405381
2018/05/03,12:10:00,160.28,160.35,160.28,160.28,31985
2018/05/03,12:11:00,160.29,160.35,160.24,160.25,43698
2018/05/03,12:12:00,160.25,160.28,160.09,160.15,121670
2018/05/03,12:13:00,160.14,160.22,160.10,160.17,77584
2018/05/03,12:14:00,160.18,160.18,160.10,160.12,91097
2018/05/03,12:15:00,160.12,160.33,160.12,160.33,53508
2018/05/03,12:16:00,160.32,160.34,160.21,160.24,43409
2018/05/03,12:17:00,160.24,160.24,160.11,160.11,26479
2018/05/03,12:18:00,160.13,160.18,160.10,160.12,69600
2018/05/03,12:19:00,160.12,160.12,160.03,160.05,47322
2018/05/03,12:20:00,160.06,160.10,160.05,160.06,147458
2018/05/03,12:21:00,160.06,160.14,160.05,160.11,35321
2018/05/03,12:22:00,160.12,160.14,160.08,160.14,15015
2018/05/03,12:23:00,160.13,160.13,160.01,160.10,17411
2018/05/03,12:24:00,160.10,160.15,160.03,160.07,21632
2018/05/03,12:25:00,160.07,160.09,159.92,159.93,213826
2018/05/03,12:26:00,159.94,159.96,159.88,159.92,50791
2018/05/03,12:27:00,159.92,159.97,159.87,159.90,21705
2018/05/03,12:28:00,159.88,159.94,159.85,159.89,23965
2018/05/03,12:29:00,159.89,159.96,159.87,159.91,38371
2018/05/03,12:30:00,159.91,159.93,159.86,159.86,39021
2018/05/03,12:31:00,159.86,159.99,159.85,159.98,34108
2018/05/03,12:32:00,159.98,160.01,159.96,160.01,19376
2018/05/03,12:33:00,160.01,160.07,159.99,160.02,56139
2018/05/03,12:34:00,160.01,160.17,160.00,160.15,74340
2018/05/03,12:35:00,160.14,160.30,160.14,160.26,154935
2018/05/03,12:36:00,160.26,160.32,160.22,160.30,91689
2018/05/03,12:37:00,160.30,160.48,160.30,160.47,104243
2018/05/03,12:38:00,160.47,160.47,160.39,160.45,351723
2018/05/03,12:39:00,160.45,160.71,160.45,160.71,224293
2018/05/03,12:40:00,160.71,160.73,160.63,160.66,95849
2018/05/03,12:41:00,160.66,160.69,160.61,160.64,41974
2018/05/03,12:42:00,160.63,161.07,160.62,161.00,348305
2018/05/03,12:43:00,161.01,161.06,160.96,161.01,238760
2018/05/03,12:44:00,161.01,161.25,161.00,161.18,225593
2018/05/03,12:45:00,161.16,161.17,161.09,161.15,102759
2018/05/03,12:46:00,161.16,161.38,161.15,161.31,177279
2018/05/03,12:47:00,161.31,161.40,161.29,161.33,173182
2018/05/03,12:48:00,161.32,161.32,161.16,161.17,159738
2018/05/03,12:49:00,161.16,161.28,161.15,161.23,122539
2018/05/03,12:50:00,161.21,161.26,161.17,161.20,37558
2018/05/03,12:51:00,161.20,161.25,161.12,161.15,152820
2018/05/03,12:52:00,161.15,161.20,161.11,161.19,188523
2018/05/03,12:53:00,161.18,161.58,161.15,161.57,267080
2018/05/03,12:54:00,161.57,161.71,161.52,161.68,288610
2018/05/03,12:55:00,161.68,161.71,161.57,161.60,223002
2018/05/03,12:56:00,161.61,161.68,161.52,161.54,198595
2018/05/03,12:57:00,161.54,161.67,161.54,161.59,294361
2018/05/03,12:58:00,161.59,161.70,161.59,161.63,1315477
2018/05/03,12:59:00,161.63,161.85,161.62,161.78,301106
2018/05/03,13:00:00,161.78,161.86,161.76,161.77,97302
2018/05/03,13:01:00,161.77,161.84,161.52,161.54,198544
2018/05/03,13:02:00,161.55,161.56,161.38,161.48,172033
2018/05/03,13:03:00,161.47,161.61,161.46,161.56,65148
2018/05/03,13:04:00,161.57,161.58,161.44,161.46,315769
2018/05/03,13:05:00,161.45,161.53,161.40,161.43,110873
2018/05/03,13:06:00,161.43,161.43,161.29,161.36,151740
2018/05/03,13:07:00,161.35,161.56,161.33,161.54,65486
2018/05/03,13:08:00,161.54,161.59,161.48,161.57,66511
2018/05/03,13:09:00,161.55,161.60,161.46,161.53,83865
2018/05/03,13:10:00,161.52,161.52,161.43,161.45,74590
2018/05/03,13:11:00,161.45,161.68,161.39,161.66,132972
2018/05/03,13:12:00,161.66,161.66,161.47,161.47,151996
2018/05/03,13:13:00,161.46,161.55,161.44,161.54,80243
2018/05/03,13:14:00,161.53,161.55,161.38,161.41,70338
2018/05/03,13:15:00,161.42,161.50,161.34,161.43,123447
2018/05/03,13:16:00,161.43,161.91,161.41,161.90,264633
2018/05/03,13:17:00,161.90,161.92,161.78,161.79,68982
2018/05/03,13:18:00,161.79,161.91,161.65,161.76,129852
2018/05/03,13:19:00,161.78,161.78,161.68,161.69,38935
2018/05/03,13:20:00,161.70,161.78,161.69,161.69,48008
2018/05/03,13:21:00,161.70,161.83,161.69,161.77,46961
2018/05/03,13:22:00,161.77,161.87,161.73,161.74,121316
2018/05/03,13:23:00,161.74,161.74,161.61,161.66,94322
2018/05/03,13:24:00,161.66,161.67,161.44,161.47,190279
2018/05/03,13:25:00,161.48,161.50,161.39,161.50,136383
2018/05/03,13:26:00,161.49,161.51,161.44,161.46,39753
2018/05/03,13:27:00,161.45,161.49,161.29,161.31,130334
2018/05/03,13:28:00,161.31,161.54,161.31,161.47,134294
2018/05/03,13:29:00,161.45,161.48,161.39,161.41,71958
2018/05/03,13:30:00,161.42,161.46,161.41,161.46,31528
2018/05/03,13:31:00,161.46,161.51,161.45,161.47,43284
2018/05/03,13:32:00,161.46,161.79,161.46,161.76,141797
2018/05/03,13:33:00,161.74,161.78,161.66,161.67,99120
2018/05/03,13:34:00,161.67,161.83,161.67,161.83,116112
2018/05/03,13:35:00,161.84,162.02,161.79,161.96,423143
2018/05/03,13:36:00,161.96,162.12,161.95,162.07,236364
2018/05/03,13:37:00,162.07,162.10,162.01,162.06,89733
2018/05/03,13:38:00,162.06,162.14,162.05,162.09,100617
2018/05/03,13:39:00,162.09,162.13,161.99,162.04,64477
2018/05/03,13:40:00,162.04,162.08,161.97,162.02,78733
2018/05/03,13:41:00,162.02,162.09,161.98,162.09,50476
2018/05/03,13:42:00,162.09,162.09,161.92,161.96,149439
2018/05/03,13:43:00,161.95,162.04,161.94,161.97,115503
2018/05/03,13:44:00,161.97,161.97,161.89,161.92,154401
2018/05/03,13:45:00,161.91,161.98,161.87,161.93,249644
2018/05/03,13:46:00,161.93,161.97,161.88,161.91,896120
2018/05/03,13:47:00,161.90,161.91,161.76,161.84,139693
2018/05/03,13:48:00,161.85,161.88,161.66,161.67,64391
2018/05/03,13:49:00,161.67,161.70,161.61,161.66,61020
2018/05/03,13:50:00,161.68,161.77,161.65,161.70,849437
2018/05/03,13:51:00,161.71,161.72,161.65,161.65,59387
2018/05/03,13:52:00,161.65,161.68,161.60,161.67,88200
2018/05/03,13:53:00,161.66,161.71,161.61,161.61,450412
2018/05/03,13:54:00,161.60,161.69,161.59,161.68,82335
2018/05/03,13:55:00,161.68,161.78,161.64,161.78,96333
2018/05/03,13:56:00,161.78,161.82,161.73,161.78,117182
2018/05/03,13:57:00,161.79,161.79,161.74,161.76,21042
2018/05/03,13:58:00,161.76,161.95,161.76,161.93,101015
2018/05/03,13:59:00,161.93,161.98,161.90,161.90,64594
2018/05/03,14:00:00,161.89,161.91,161.69,161.70,93564
2018/05/03,14:01:00,161.70,161.77,161.55,161.60,235947
2018/05/03,14:02:00,161.60,161.70,161.60,161.66,83690
2018/05/03,14:03:00,161.66,161.67,161.57,161.60,69033
2018/05/03,14:04:00,161.60,161.66,161.59,161.66,35470
2018/05/03,14:05:00,161.66,161.68,161.60,161.63,23997
2018/05/03,14:06:00,161.62,161.75,161.62,161.70,43052
2018/05/03,14:07:00,161.68,161.74,161.65,161.74,27942
2018/05/03,14:08:00,161.73,161.90,161.72,161.86,111552
2018/05/03,14:09:00,161.88,161.91,161.82,161.90,52821
2018/05/03,14:10:00,161.90,161.91,161.80,161.86,342830
2018/05/03,14:11:00,161.84,161.84,161.77,161.80,32265
2018/05/03,14:12:00,161.80,161.82,161.63,161.64,58494
2018/05/03,14:13:00,161.63,161.65,161.56,161.58,54817
2018/05/03,14:14:00,161.58,161.67,161.58,161.60,35150
2018/05/03,14:15:00,161.61,161.73,161.61,161.69,72143
2018/05/03,14:16:00,161.69,161.77,161.65,161.73,39024
2018/05/03,14:17:00,161.73,161.78,161.50,161.50,74808
2018/05/03,14:18:00,161.51,161.65,161.50,161.58,56689
2018/05/03,14:19:00,161.58,161.63,161.57,161.59,204952
2018/05/03,14:20:00,161.58,161.65,161.57,161.61,40376
2018/05/03,14:21:00,161.61,161.63,161.51,161.53,43863
2018/05/03,14:22:00,161.54,161.60,161.51,161.57,57723
2018/05/03,14:23:00,161.57,161.57,161.41,161.47,170009
2018/05/03,14:24:00,161.47,161.49,161.36,161.38,117822
2018/05/03,14:25:00,161.38,161.46,161.35,161.42,74120
2018/05/03,14:26:00,161.42,161.52,161.41,161.48,32061
2018/05/03,14:27:00,161.48,161.54,161.44,161.45,45381
2018/05/03,14:28:00,161.45,161.49,161.41,161.44,72125
2018/05/03,14:29:00,161.44,161.52,161.41,161.51,97465
2018/05/03,14:30:00,161.50,161.65,161.50,161.64,278378
2018/05/03,14:31:00,161.64,161.79,161.61,161.74,186257
2018/05/03,14:32:00,161.74,161.88,161.74,161.81,145413
2018/05/03,14:33:00,161.82,162.01,161.81,161.98,124011
2018/05/03,14:34:00,161.98,162.09,161.98,162.03,96323
2018/05/03,14:35:00,162.03,162.05,161.95,161.98,70535
2018/05/03,14:36:00,161.98,162.04,161.92,161.94,129247
2018/05/03,14:37:00,161.92,162.25,161.92,162.23,201373
2018/05/03,14:38:00,162.23,162.40,162.22,162.40,731438
2018/05/03,14:39:00,162.40,162.40,162.28,162.30,93210
2018/05/03,14:40:00,162.30,162.35,162.27,162.35,84478
2018/05/03,14:41:00,162.36,162.37,162.17,162.27,238903
2018/05/03,14:42:00,162.29,162.29,162.18,162.29,84277
2018/05/03,14:43:00,162.29,162.35,162.20,162.27,354363
2018/05/03,14:44:00,162.27,162.30,162.18,162.27,83404
2018/05/03,14:45:00,162.27,162.27,162.06,162.18,340140
2018/05/03,14:46:00,162.19,162.23,162.07,162.10,194156
2018/05/03,14:47:00,162.10,162.12,161.89,161.89,108537
2018/05/03,14:48:00,161.89,161.89,161.80,161.83,202664
2018/05/03,14:49:00,161.83,161.96,161.82,161.93,120435
2018/05/03,14:50:00,161.94,161.98,161.80,161.81,170133
2018/05/03,14:51:00,161.80,161.82,161.72,161.78,65252
2018/05/03,14:52:00,161.79,161.81,161.67,161.75,111139
2018/05/03,14:53:00,161.75,161.86,161.75,161.80,54075
2018/05/03,14:54:00,161.80,161.88,161.78,161.82,62859
2018/05/03,14:55:00,161.81,161.90,161.79,161.88,118486
2018/05/03,14:56:00,161.88,161.96,161.81,161.83,49563
2018/05/03,14:57:00,161.83,161.86,161.69,161.69,117153
2018/05/03,14:58:00,161.69,161.73,161.58,161.62,109068
2018/05/03,14:59:00,161.63,161.68,161.52,161.58,165270
2018/05/03,15:00:00,161.58,161.68,161.55,161.68,42399
2018/05/03,15:01:00,161.68,161.85,161.67,161.77,67870
2018/05/03,15:02:00,161.77,161.96,161.74,161.90,106027
2018/05/03,15:03:00,161.90,162.05,161.85,161.95,163605
2018/05/03,15:04:00,161.95,161.98,161.87,161.87,44371
2018/05/03,15:05:00,161.87,161.98,161.86,161.93,33378
2018/05/03,15:06:00,161.93,161.93,161.75,161.82,58180
2018/05/03,15:07:00,161.80,161.86,161.74,161.85,44842
2018/05/03,15:08:00,161.86,162.01,161.86,162.01,67729
2018/05/03,15:09:00,162.01,162.05,161.98,161.99,71801
2018/05/03,15:10:00,161.99,161.99,161.76,161.78,93627
2018/05/03,15:11:00,161.78,161.81,161.70,161.71,73581
2018/05/03,15:12:00,161.71,161.82,161.64,161.76,86846
2018/05/03,15:13:00,161.76,161.87,161.72,161.83,42893
2018/05/03,15:14:00,161.83,161.95,161.82,161.95,71823
2018/05/03,15:15:00,161.94,161.96,161.84,161.85,42780
2018/05/03,15:16:00,161.85,162.05,161.83,162.05,98798
2018/05/03,15:17:00,162.05,162.05,161.95,162.05,78278
2018/05/03,15:18:00,162.04,162.06,161.85,161.89,64299
2018/05/03,15:19:00,161.88,161.93,161.78,161.87,131392
2018/05/03,15:20:00,161.87,161.97,161.84,161.93,52834
2018/05/03,15:21:00,161.93,162.01,161.92,161.97,59435
2018/05/03,15:22:00,161.97,162.01,161.90,161.91,92610
2018/05/03,15:23:00,161.91,161.91,161.76,161.84,112289
2018/05/03,15:24:00,161.84,161.99,161.84,161.97,48712
2018/05/03,15:25:00,161.97,162.08,161.91,162.04,85917
2018/05/03,15:26:00,162.05,162.07,161.90,161.96,48737
2018/05/03,15:27:00,161.97,162.04,161.94,162.01,54926
2018/05/03,15:28:00,162.02,162.05,162.00,162.02,24454
2018/05/03,15:29:00,162.02,162.08,161.94,162.04,59443
2018/05/03,15:30:00,162.04,162.13,162.04,162.10,99740
2018/05/03,15:31:00,162.11,162.31,162.11,162.28,164201
2018/05/03,15:32:00,162.28,162.33,162.23,162.31,78748
2018/05/03,15:33:00,162.31,162.35,162.18,162.21,57339
2018/05/03,15:34:00,162.22,162.24,162.11,162.12,56765
2018/05/03,15:35:00,162.14,162.19,162.07,162.18,36947
2018/05/03,15:36:00,162.18,162.24,162.05,162.07,50567
2018/05/03,15:37:00,162.07,162.09,162.03,162.04,102409
2018/05/03,15:38:00,162.05,162.20,162.04,162.14,46011
2018/05/03,15:39:00,162.13,162.17,162.06,162.11,31709
2018/05/03,15:40:00,162.10,162.10,161.87,161.92,96251
2018/05/03,15:41:00,161.93,161.95,161.75,161.78,79728
2018/05/03,15:42:00,161.78,161.83,161.75,161.81,79318
2018/05/03,15:43:00,161.82,161.90,161.78,161.88,130287
2018/05/03,15:44:00,161.89,161.91,161.80,161.86,72031
2018/05/03,15:45:00,161.86,161.92,161.79,161.80,45935
2018/05/03,15:46:00,161.80,161.91,161.76,161.87,78824
2018/05/03,15:47:00,161.87,161.87,161.79,161.87,57381
2018/05/03,15:48:00,161.87,161.88,161.76,161.78,47502
2018/05/03,15:49:00,161.78,161.84,161.74,161.75,45332
2018/05/03,15:50:00,161.75,161.83,161.72,161.73,98267
2018/05/03,15:51:00,161.74,161.85,161.63,161.85,405063
2018/05/03,15:52:00,161.85,161.89,161.79,161.79,97869
2018/05/03,15:53:00,161.79,161.81,161.68,161.78,254810
2018/05/03,15:54:00,161.77,161.78,161.72,161.75,68624
2018/05/03,15:55:00,161.75,161.79,161.72,161.73,165752
2018/05/03,15:56:00,161.72,161.80,161.54,161.55,397722
2018/05/03,15:57:00,161.54,161.59,161.51,161.54,223268
2018/05/03,15:58:00,161.54,161.55,161.47,161.53,104431
2018/05/03,15:59:00,161.53,161.64,161.47,161.60,294687
2018/05/03,16:00:00,161.60,161.83,161.54,161.80,494502
2018/05/04,09:31:00,161.11,161.26,161.10,161.13,118985
2018/05/04,09:32:00,161.13,161.40,161.13,161.27,92070
2018/05/04,09:33:00,161.27,161.39,161.25,161.37,60159
2018/05/04,09:34:00,161.36,161.36,160.98,161.08,120352
2018/05/04,09:35:00,161.10,161.35,161.05,161.34,99939
2018/05/04,09:36:00,161.34,161.66,161.26,161.64,139060
2018/05/04,09:37:00,161.64,161.73,161.59,161.67,119024
2018/05/04,09:38:00,161.67,161.70,161.56,161.59,58753
2018/05/04,09:39:00,161.59,161.87,161.59,161.84,127354
2018/05/04,09:40:00,161.84,161.84,161.69,161.81,39068
2018/05/04,09:41:00,161.81,161.84,161.66,161.74,112700
2018/05/04,09:42:00,161.74,161.78,161.61,161.62,64567
2018/05/04,09:43:00,161.63,161.70,161.59,161.64,46234
2018/05/04,09:44:00,161.63,161.84,161.62,161.82,76234
2018/05/04,09:45:00,161.82,162.03,161.74,162.00,287267
2018/05/04,09:46:00,161.99,162.15,161.98,162.14,104513
2018/05/04,09:47:00,162.14,162.19,162.04,162.11,77358
2018/05/04,09:48:00,162.09,162.11,161.94,161.98,95673
2018/05/04,09:49:00,161.98,162.09,161.97,162.09,103203
2018/05/04,09:50:00,162.09,162.10,161.98,162.02,87327
2018/05/04,09:51:00,162.02,162.06,161.96,161.96,78887
2018/05/04,09:52:00,161.96,161.96,161.84,161.92,83622
2018/05/04,09:53:00,161.93,161.93,161.81,161.88,86406
2018/05/04,09:54:00,161.89,162.09,161.89,162.08,75494
2018/05/04,09:55:00,162.07,162.24,162.07,162.19,125048
2018/05/04,09:56:00,162.19,162.20,162.05,162.05,74568
2018/05/04,09:57:00,162.06,162.12,161.99,162.10,47548
2018/05/04,09:58:00,162.09,162.24,162.05,162.20,73233
2018/05/04,09:59:00,162.20,162.23,162.11,162.15,32023
2018/05/04,10:00:00,162.14,162.25,162.14,162.19,47483
2018/05/04,10:01:00,162.19,162.19,161.99,162.01,96028
2018/05/04,10:02:00,161.99,162.12,161.93,162.09,100568
2018/05/04,10:03:00,162.09,162.09,161.99,162.07,24518
2018/05/04,10:04:00,162.05,162.12,161.96,162.00,44510
2018/05/04,10:05:00,161.98,162.08,161.98,162.01,29679
2018/05/04,10:06:00,162.03,162.06,161.87,161.99,88156
2018/05/04,10:07:00,161.99,162.07,161.97,162.04,36492
2018/05/04,10:08:00,162.04,162.36,162.04,162.35,150503
2018/05/04,10:09:00,162.36,162.45,162.28,162.43,166739
2018/05/04,10:10:00,162.43,162.62,162.42,162.62,154836
2018/05/04,10:11:00,162.63,162.65,162.53,162.59,116877
2018/05/04,10:12:00,162.60,162.70,162.56,162.63,66315
2018/05/04,10:13:00,162.63,162.79,162.61,162.73,126289
2018/05/04,10:14:00,162.73,162.85,162.69,162.79,166873
2018/05/04,10:15:00,162.80,162.82,162.73,162.75,80009
2018/05/04,10:16:00,162.75,162.85,162.73,162.77,108738
2018/05/04,10:17:00,162.78,162.88,162.77,162.86,76712
2018/05/04,10:18:00,162.86,162.94,162.84,162.89,150874
2018/05/04,10:19:00,162.88,162.89,162.75,162.79,129100
2018/05/04,10:20:00,162.80,162.87,162.76,162.80,95858
2018/05/04,10:21:00,162.79,162.86,162.78,162.79,93419
2018/05/04,10:22:00,162.81,162.84,162.71,162.71,57191
2018/05/04,10:23:00,162.72,162.73,162.67,162.70,130271
2018/05/04,10:24:00,162.70,162.86,162.67,162.83,102305
2018/05/04,10:25:00,162.84,162.92,162.81,162.89,31236
2018/05/04,10:26:00,162.89,163.03,162.84,163.00,123310
2018/05/04,10:27:00,163.00,163.10,162.99,163.08,98761
2018/05/04,10:28:00,163.08,163.18,163.06,163.13,125061
2018/05/04,10:29:00,163.15,163.23,163.14,163.22,121873
2018/05/04,10:30:00,163.20,163.25,163.17,163.17,88366
2018/05/04,10:31:00,163.17,163.22,163.15,163.22,70671
2018/05/04,10:32:00,163.22,163.33,163.21,163.32,205338
2018/05/04,10:33:00,163.33,163.40,163.32,163.36,146140
2018/05/04,10:34:00,163.35,163.37,163.29,163.29,84368
2018/05/04,10:35:00,163.29,163.32,163.22,163.23,86022
2018/05/04,10:36:00,163.23,163.25,163.18,163.25,51605
2018/05/04,10:37:00,163.25,163.29,163.22,163.23,73841
2018/05/04,10:38:00,163.24,163.32,163.22,163.30,69615
2018/05/04,10:39:00,163.29,163.45,163.29,163.43,102226
2018/05/04,10:40:00,163.44,163.67,163.41,163.67,207131
2018/05/04,10:41:00,163.65,163.78,163.63,163.76,230266
2018/05/04,10:42:00,163.77,163.77,163.60,163.69,209116
2018/05/04,10:43:00,163.69,163.78,163.61,163.75,219666
2018/05/04,10:44:00,163.74,163.98,163.71,163.91,436021
2018/05/04,10:45:00,163.90,163.95,163.86,163.88,194171
2018/05/04,10:46:00,163.90,163.93,163.84,163.92,86510
2018/05/04,10:47:00,163.91,163.93,163.79,163.79,121937
2018/05/04,10:48:00,163.79,163.80,163.70,163.72,86474
2018/05/04,10:49:00,163.72,163.76,163.68,163.69,276141
2018/05/04,10:50:00,163.69,163.81,163.69,163.72,140781
2018/05/04,10:51:00,163.73,163.80,163.71,163.76,98712
2018/05/04,10:52:00,163.75,163.82,163.71,163.79,62268
2018/05/04,10:53:00,163.79,163.90,163.79,163.83,84672
2018/05/04,10:54:00,163.82,163.84,163.73,163.82,38028
2018/05/04,10:55:00,163.81,163.91,163.78,163.90,206800
2018/05/04,10:56:00,163.88,163.98,163.85,163.96,139757
2018/05/04,10:57:00,163.95,163.99,163.89,163.89,114206
2018/05/04,10:58:00,163.89,163.93,163.84,163.91,78172
2018/05/04,10:59:00,163.90,163.90,163.82,163.85,104314
2018/05/04,11:00:00,163.85,163.91,163.79,163.82,164684
2018/05/04,11:01:00,163.83,163.98,163.83,163.94,214279
2018/05/04,11:02:00,163.94,164.03,163.90,163.91,198882
2018/05/04,11:03:00,163.91,164.09,163.91,164.04,183991
2018/05/04,11:04:00,164.04,164.07,164.01,164.05,30362
2018/05/04,11:05:00,164.05,164.15,163.99,164.03,135305
2018/05/04,11:06:00,164.03,164.10,164.00,164.10,108606
2018/05/04,11:07:00,164.09,164.12,163.97,163.98,78259
2018/05/04,11:08:00,163.98,164.00,163.89,163.95,136480
2018/05/04,11:09:00,163.95,163.98,163.90,163.92,94129
2018/05/04,11:10:00,163.93,163.99,163.92,163.98,52730
2018/05/04,11:11:00,163.99,164.05,163.98,164.00,179673
2018/05/04,11:12:00,164.00,164.05,163.95,163.98,114491
2018/05/04,11:13:00,163.98,164.08,163.93,163.96,43939
2018/05/04,11:14:00,163.96,164.01,163.93,164.01,53337
2018/05/04,11:15:00,164.01,164.07,163.97,163.98,108683
2018/05/04,11:16:00,163.98,164.04,163.95,164.02,39777
2018/05/04,11:17:00,164.00,164.00,163.92,163.94,41768
2018/05/04,11:18:00,163.94,163.98,163.89,163.94,42815
2018/05/04,11:19:00,163.93,164.02,163.88,163.92,76838
2018/05/04,11:20:00,163.92,164.00,163.92,163.95,33773
2018/05/04,11:21:00,163.95,164.06,163.95,164.03,89998
2018/05/04,11:22:00,164.03,164.11,164.00,164.09,91522
2018/05/04,11:23:00,164.09,164.17,164.06,164.14,105228
2018/05/04,11:24:00,164.14,164.15,164.03,164.05,91480
2018/05/04,11:25:00,164.04,164.09,163.99,164.04,140539
2018/05/04,11:26:00,164.04,164.11,164.02,164.08,197343
2018/05/04,11:27:00,164.09,164.10,164.02,164.04,83526
2018/05/04,11:28:00,164.03,164.07,164.00,164.01,64206
2018/05/04,11:29:00,164.01,164.12,164.01,164.11,49342
2018/05/04,11:30:00,164.11,164.24,164.09,164.20,151224
2018/05/04,11:31:00,164.21,164.26,164.18,164.20,91160
2018/05/04,11:32:00,164.20,164.25,164.20,164.23,38232
2018/05/04,11:33:00,164.24,164.29,164.24,164.28,51697
2018/05/04,11:34:00,164.28,164.28,164.23,164.27,23618
2018/05/04,11:35:00,164.27,164.34,164.26,164.28,84829
2018/05/04,11:36:00,164.29,164.40,164.28,164.40,150422
2018/05/04,11:37:00,164.39,164.41,164.35,164.40,74059
2018/05/04,11:38:00,164.40,164.42,164.37,164.40,64058
2018/05/04,11:39:00,164.40,164.40,164.33,164.36,52653
2018/05/04,11:40:00,164.36,164.40,164.30,164.31,881764
2018/05/04,11:41:00,164.31,164.33,164.26,164.27,70044
2018/05/04,11:42:00,164.26,164.27,164.21,164.24,94717
2018/05/04,11:43:00,164.24,164.29,164.23,164.29,24795
2018/05/04,11:44:00,164.28,164.30,164.27,164.30,23483
2018/05/04,11:45:00,164.30,164.33,164.26,164.26,27632
2018/05/04,11:46:00,164.27,164.34,164.26,164.32,37837
2018/05/04,11:47:00,164.31,164.35,164.29,164.31,55632
2018/05/04,11:48:00,164.32,164.32,164.26,164.26,99293
2018/05/04,11:49:00,164.26,164.27,164.15,164.16,136474
2018/05/04,11:50:00,164.16,164.19,164.12,164.12,186552
2018/05/04,11:51:00,164.12,164.19,164.12,164.19,84925
2018/05/04,11:52:00,164.19,164.21,164.16,164.16,48578
2018/05/04,11:53:00,164.16,164.22,164.16,164.16,45237
2018/05/04,11:54:00,164.16,164.16,164.07,164.07,82681
2018/05/04,11:55:00,164.07,164.10,164.04,164.05,49161
2018/05/04,11:56:00,164.06,164.11,164.02,164.10,76234
2018/05/04,11:57:00,164.10,164.14,164.09,164.11,76962
2018/05/04,11:58:00,164.12,164.17,164.10,164.14,49135
2018/05/04,11:59:00,164.15,164.24,164.14,164.23,43671
2018/05/04,12:00:00,164.23,164.26,164.22,164.23,29089
2018/05/04,12:01:00,164.24,164.28,164.16,164.18,58096
2018/05/04,12:02:00,164.18,164.20,164.11,164.20,192736
2018/05/04,12:03:00,164.20,164.25,164.15,164.25,35416
2018/05/04,12:04:00,164.25,164.32,164.23,164.28,55355
2018/05/04,12:05:00,164.27,164.31,164.24,164.29,34733
2018/05/04,12:06:00,164.29,164.35,164.29,164.30,66985
2018/05/04,12:07:00,164.30,164.30,164.22,164.24,51340
2018/05/04,12:08:00,164.25,164.30,164.23,164.29,42092
2018/05/04,12:09:00,164.29,164.31,164.24,164.27,22502
2018/05/04,12:10:00,164.28,164.31,164.24,164.28,36608
2018/05/04,12:11:00,164.28,164.31,164.26,164.30,30459
2018/05/04,12:12:00,164.30,164.31,164.25,164.26,44485
2018/05/04,12:13:00,164.27,164.31,164.20,164.23,62702
2018/05/04,12:14:00,164.23,164.25,164.18,164.19,194825
2018/05/04,12:15:00,164.19,164.24,164.15,164.22,60641
2018/05/04,12:16:00,164.22,164.26,164.20,164.22,51252
2018/05/04,12:17:00,164.22,164.25,164.20,164.22,28691
2018/05/04,12:18:00,164.22,164.23,164.16,164.18,56875
2018/05/04,12:19:00,164.17,164.24,164.16,164.21,32527
2018/05/04,12:20:00,164.21,164.29,164.21,164.26,57229
2018/05/04,12:21:00,164.27,164.28,164.22,164.26,21095
2018/05/04,12:22:00,164.26,164.31,164.24,164.31,38111
2018/05/04,12:23:00,164.30,164.31,164.27,164.30,11173
2018/05/04,12:24:00,164.29,164.33,164.27,164.33,34973
2018/05/04,12:25:00,164.32,164.36,164.32,164.36,37542
2018/05/04,12:26:00,164.36,164.42,164.36,164.39,136638
2018/05/04,12:27:00,164.38,164.47,164.36,164.44,125801
2018/05/04,12:28:00,164.44,164.45,164.42,164.44,41160
2018/05/04,12:29:00,164.44,164.44,164.40,164.42,63815
2018/05/04,12:30:00,164.42,164.44,164.32,164.34,66985
2018/05/04,12:31:00,164.35,164.40,164.34,164.40,105024
2018/05/04,12:32:00,164.40,164.41,164.38,164.40,22469
2018/05/04,12:33:00,164.40,164.42,164.38,164.42,20632
2018/05/04,12:34:00,164.42,164.46,164.40,164.40,43185
2018/05/04,12:35:00,164.40,164.44,164.40,164.41,30654
2018/05/04,12:36:00,164.41,164.45,164.41,164.44,26230
2018/05/04,12:37:00,164.44,164.46,164.42,164.43,90832
2018/05/04,12:38:00,164.45,164.49,164.45,164.48,159071
2018/05/04,12:39:00,164.47,164.49,164.46,164.48,28820
2018/05/04,12:40:00,164.48,164.53,164.48,164.51,61933
2018/05/04,12:41:00,164.51,164.53,164.49,164.52,28909
2018/05/04,12:42:00,164.52,164.54,164.52,164.53,32207
2018/05/04,12:43:00,164.53,164.53,164.47,164.50,77521
2018/05/04,12:44:00,164.50,164.52,164.48,164.48,43476
2018/05/04,12:45:00,164.48,164.51,164.46,164.46,17934
2018/05/04,12:46:00,164.46,164.49,164.39,164.40,69977
2018/05/04,12:47:00,164.40,164.44,164.36,164.37,102097
2018/05/04,12:48:00,164.38,164.41,164.37,164.41,109175
2018/05/04,12:49:00,164.40,164.42,164.38,164.39,37167
2018/05/04,12:50:00,164.39,164.42,164.39,164.40,53460
2018/05/04,12:51:00,164.40,164.46,164.40,164.44,24399
2018/05/04,12:52:00,164.44,164.45,164.35,164.36,83430
2018/05/04,12:53:00,164.35,164.36,164.21,164.26,69198
2018/05/04,12:54:00,164.26,164.33,164.26,164.31,24710
2018/05/04,12:55:00,164.32,164.35,164.29,164.35,125831
2018/05/04,12:56:00,164.35,164.38,164.33,164.38,23195
2018/05/04,12:57:00,164.37,164.40,164.35,164.38,393364
2018/05/04,12:58:00,164.38,164.39,164.31,164.31,172045
2018/05/04,12:59:00,164.31,164.33,164.28,164.33,466546
2018/05/04,13:00:00,164.33,164.36,164.31,164.32,29654
2018/05/04,13:01:00,164.33,164.37,164.32,164.37,59203
2018/05/04,13:02:00,164.37,164.40,164.35,164.38,21477
2018/05/04,13:03:00,164.38,164.39,164.32,164.35,24457
2018/05/04,13:04:00,164.36,164.37,164.30,164.36,29299
2018/05/04,13:05:00,164.36,164.36,164.29,164.30,41287
2018/05/04,13:06:00,164.29,164.30,164.21,164.24,254088
2018/05/04,13:07:00,164.23,164.35,164.23,164.30,65636
2018/05/04,13:08:00,164.30,164.37,164.28,164.36,35415
2018/05/04,13:09:00,164.37,164.45,164.36,164.44,57733
2018/05/04,13:10:00,164.44,164.45,164.41,164.43,50316
2018/05/04,13:11:00,164.43,164.45,164.41,164.42,13525
2018/05/04,13:12:00,164.41,164.42,164.40,164.41,13867
2018/05/04,13:13:00,164.42,164.45,164.41,164.42,26241
2018/05/04,13:14:00,164.41,164.42,164.39,164.40,63379
2018/05/04,13:15:00,164.40,164.40,164.23,164.24,230147
2018/05/04,13:16:00,164.24,164.29,164.22,164.24,69128
2018/05/04,13:17:00,164.24,164.26,164.23,164.25,30224
2018/05/04,13:18:00,164.25,164.27,164.24,164.24,10620
2018/05/04,13:19:00,164.24,164.24,164.16,164.16,95158
2018/05/04,13:20:00,164.16,164.18,164.13,164.18,73522
2018/05/04,13:21:00,164.17,164.21,164.16,164.21,34641
2018/05/04,13:22:00,164.21,164.25,164.18,164.25,35967
2018/05/04,13:23:00,164.25,164.31,164.25,164.29,42909
2018/05/04,13:24:00,164.29,164.34,164.29,164.32,93364
2018/05/04,13:25:00,164.32,164.39,164.28,164.36,27142
2018/05/04,13:26:00,164.36,164.38,164.33,164.36,131278
2018/05/04,13:27:00,164.37,164.37,164.31,164.33,433294
2018/05/04,13:28:00,164.33,164.34,164.31,164.32,34198
2018/05/04,13:29:00,164.32,164.34,164.28,164.33,45059
2018/05/04,13:30:00,164.34,164.36,164.27,164.27,44132
2018/05/04,13:31:00,164.27,164.37,164.25,164.36,35895
2018/05/04,13:32:00,164.35,164.36,164.32,164.32,20458
2018/05/04,13:33:00,164.32,164.36,164.32,164.36,23680
2018/05/04,13:34:00,164.36,164.38,164.31,164.31,22695
2018/05/04,13:35:00,164.32,164.34,164.25,164.33,20883
2018/05/04,13:36:00,164.33,164.40,164.32,164.35,54372
2018/05/04,13:37:00,164.36,164.37,164.30,164.32,54731
2018/05/04,13:38:00,164.32,164.37,164.31,164.32,73776
2018/05/04,13:39:00,164.31,164.35,164.29,164.33,52117
2018/05/04,13:40:00,164.33,164.35,164.32,164.35,58733
2018/05/04,13:41:00,164.35,164.39,164.31,164.31,51314
2018/05/04,13:42:00,164.31,164.37,164.30,164.36,19248
2018/05/04,13:43:00,164.36,164.37,164.34,164.36,17346
2018/05/04,13:44:00,164.36,164.40,164.36,164.38,77801
2018/05/04,13:45:00,164.38,164.38,164.37,164.37,44225
2018/05/04,13:46:00,164.37,164.41,164.37,164.40,11358
2018/05/04,13:47:00,164.40,164.53,164.40,164.53,205591
2018/05/04,13:48:00,164.53,164.53,164.48,164.50,33414
2018/05/04,13:49:00,164.49,164.51,164.44,164.47,35063
2018/05/04,13:50:00,164.47,164.50,164.46,164.50,14656
2018/05/04,13:51:00,164.50,164.60,164.48,164.56,111908
2018/05/04,13:52:00,164.57,164.59,164.54,164.57,543836
2018/05/04,13:53:00,164.58,164.63,164.58,164.59,109761
2018/05/04,13:54:00,164.60,164.65,164.60,164.60,76044
2018/05/04,13:55:00,164.61,164.63,164.60,164.61,16576
2018/05/04,13:56:00,164.61,164.65,164.61,164.63,20685
2018/05/04,13:57:00,164.62,164.68,164.62,164.68,44921
2018/05/04,13:58:00,164.68,164.69,164.65,164.68,62232
2018/05/04,13:59:00,164.69,164.78,164.69,164.77,139291
2018/05/04,14:00:00,164.77,164.79,164.76,164.77,82171
2018/05/04,14:01:00,164.77,164.77,164.67,164.72,65532
2018/05/04,14:02:00,164.72,164.73,164.71,164.73,14835
2018/05/04,14:03:00,164.73,164.75,164.70,164.74,55103
2018/05/04,14:04:00,164.73,164.75,164.73,164.74,77815
2018/05/04,14:05:00,164.74,164.77,164.72,164.73,19565
2018/05/04,14:06:00,164.73,164.85,164.72,164.84,586839
2018/05/04,14:07:00,164.84,164.85,164.77,164.80,76701
2018/05/04,14:08:00,164.80,164.82,164.79,164.82,24193
2018/05/04,14:09:00,164.82,164.85,164.78,164.80,45989
2018/05/04,14:10:00,164.80,164.84,164.79,164.82,63182
2018/05/04,14:11:00,164.82,164.84,164.80,164.80,21425
2018/05/04,14:12:00,164.80,164.81,164.75,164.77,49869
2018/05/04,14:13:00,164.77,164.77,164.71,164.77,151518
2018/05/04,14:14:00,164.77,164.83,164.75,164.78,91632
2018/05/04,14:15:00,164.77,164.77,164.72,164.73,27569
2018/05/04,14:16:00,164.73,164.80,164.73,164.77,129098
2018/05/04,14:17:00,164.77,164.83,164.77,164.78,45228
2018/05/04,14:18:00,164.78,164.79,164.75,164.78,12627
2018/05/04,14:19:00,164.78,164.80,164.76,164.77,31264
2018/05/04,14:20:00,164.77,164.78,164.72,164.75,34829
2018/05/04,14:21:00,164.75,164.83,164.75,164.82,53020
2018/05/04,14:22:00,164.82,164.92,164.82,164.89,171289
2018/05/04,14:23:00,164.88,164.90,164.86,164.87,102342
2018/05/04,14:24:00,164.87,164.90,164.83,164.88,96941
2018/05/04,14:25:00,164.88,164.94,164.88,164.91,62513
2018/05/04,14:26:00,164.91,164.95,164.91,164.95,36101
2018/05/04,14:27:00,164.94,165.01,164.94,165.00,168462
2018/05/04,14:28:00,165.00,165.02,164.96,164.97,77127
2018/05/04,14:29:00,164.97,165.00,164.95,164.99,51083
2018/05/04,14:30:00,164.99,165.08,164.99,165.06,71027
2018/05/04,14:31:00,165.07,165.12,165.05,165.08,136840
2018/05/04,14:32:00,165.08,165.08,165.02,165.03,121220
2018/05/04,14:33:00,165.03,165.06,165.03,165.04,57027
2018/05/04,14:34:00,165.05,165.06,165.03,165.04,54213
2018/05/04,14:35:00,165.04,165.06,165.02,165.05,77237
2018/05/04,14:36:00,165.04,165.05,165.01,165.03,35976
2018/05/04,14:37:00,165.04,165.06,165.01,165.01,31071
2018/05/04,14:38:00,165.02,165.06,165.00,165.02,75514
2018/05/04,14:39:00,165.01,165.03,164.97,165.02,77204
2018/05/04,14:40:00,165.03,165.08,165.02,165.06,116032
2018/05/04,14:41:00,165.07,165.13,165.06,165.12,137136
2018/05/04,14:42:00,165.11,165.17,165.11,165.16,116739
2018/05/04,14:43:00,165.16,165.22,165.15,165.18,65952
2018/05/04,14:44:00,165.18,165.24,165.17,165.24,59209
2018/05/04,14:45:00,165.24,165.25,165.20,165.22,73297
2018/05/04,14:46:00,165.22,165.24,165.19,165.21,32784
2018/05/04,14:47:00,165.22,165.22,165.17,165.19,54607
2018/05/04,14:48:00,165.20,165.23,165.17,165.19,50053
2018/05/04,14:49:00,165.19,165.20,165.14,165.15,46169
2018/05/04,14:50:00,165.15,165.15,165.06,165.10,83124
2018/05/04,14:51:00,165.11,165.16,165.11,165.16,90208
2018/05/04,14:52:00,165.16,165.16,165.12,165.13,88438
2018/05/04,14:53:00,165.13,165.16,165.08,165.15,83455
2018/05/04,14:54:00,165.15,165.16,165.10,165.12,452520
2018/05/04,14:55:00,165.13,165.13,165.08,165.11,100053
2018/05/04,14:56:00,165.11,165.16,165.11,165.12,142296
2018/05/04,14:57:00,165.12,165.13,165.00,165.01,61890
2018/05/04,14:58:00,165.01,165.02,164.96,164.98,122767
2018/05/04,14:59:00,164.99,165.01,164.97,164.99,34414
2018/05/04,15:00:00,164.99,164.99,164.95,164.96,283776
2018/05/04,15:01:00,164.95,165.05,164.95,165.04,122089
2018/05/04,15:02:00,165.03,165.06,165.01,165.04,56853
2018/05/04,15:03:00,165.05,165.11,165.03,165.10,112037
2018/05/04,15:04:00,165.10,165.15,165.09,165.15,55373
2018/05/04,15:05:00,165.15,165.17,165.11,165.12,100940
2018/05/04,15:06:00,165.12,165.13,165.07,165.07,17770
2018/05/04,15:07:00,165.06,165.06,165.01,165.01,20643
2018/05/04,15:08:00,165.00,165.01,164.89,164.91,136988
2018/05/04,15:09:00,164.91,164.93,164.90,164.91,22254
2018/05/04,15:10:00,164.91,164.91,164.87,164.89,38446
2018/05/04,15:11:00,164.90,164.90,164.83,164.85,63905
2018/05/04,15:12:00,164.84,164.87,164.79,164.87,145903
2018/05/04,15:13:00,164.87,164.94,164.83,164.91,152012
2018/05/04,15:14:00,164.91,164.99,164.90,164.97,70771
2018/05/04,15:15:00,164.97,165.02,164.97,164.97,146985
2018/05/04,15:16:00,164.99,164.99,164.89,164.90,36755
2018/05/04,15:17:00,164.90,164.90,164.85,164.86,32306
2018/05/04,15:18:00,164.85,164.92,164.85,164.91,28357
2018/05/04,15:19:00,164.91,165.01,164.90,165.00,45825
2018/05/04,15:20:00,165.00,165.02,164.96,164.96,49031
2018/05/04,15:21:00,164.97,164.97,164.86,164.87,92193
2018/05/04,15:22:00,164.87,164.97,164.87,164.93,41456
2018/05/04,15:23:00,164.92,164.95,164.88,164.94,51622
2018/05/04,15:24:00,164.95,165.00,164.94,164.98,30995
2018/05/04,15:25:00,164.99,165.01,164.97,164.97,33248
2018/05/04,15:26:00,164.97,165.07,164.97,165.06,67490
2018/05/04,15:27:00,165.06,165.07,165.01,165.02,25167
2018/05/04,15:28:00,165.02,165.03,164.96,165.01,31292
2018/05/04,15:29:00,165.01,165.05,165.01,165.01,58919
2018/05/04,15:30:00,165.01,165.05,165.01,165.03,31832
2018/05/04,15:31:00,165.03,165.10,165.03,165.09,106895
2018/05/04,15:32:00,165.09,165.10,165.04,165.07,83289
2018/05/04,15:33:00,165.07,165.07,164.95,164.97,84964
2018/05/04,15:34:00,164.98,164.99,164.95,164.98,54940
2018/05/04,15:35:00,164.98,165.04,164.98,165.02,451070
2018/05/04,15:36:00,165.03,165.07,165.02,165.07,100842
2018/05/04,15:37:00,165.07,165.08,165.00,165.05,71910
2018/05/04,15:38:00,165.05,165.09,165.01,165.03,45507
2018/05/04,15:39:00,165.03,165.05,164.97,164.98,54459
2018/05/04,15:40:00,164.99,165.00,164.94,164.95,70188
2018/05/04,15:41:00,164.95,165.01,164.90,164.96,120705
2018/05/04,15:42:00,164.96,164.98,164.93,164.98,46130
2018/05/04,15:43:00,164.98,165.03,164.95,165.00,135288
2018/05/04,15:44:00,165.00,165.03,164.97,165.01,107287
2018/05/04,15:45:00,165.01,165.03,164.98,165.01,167071
2018/05/04,15:46:00,165.01,165.02,164.95,164.99,122217
2018/05/04,15:47:00,164.99,164.99,164.94,164.94,69284
2018/05/04,15:48:00,164.94,165.01,164.93,164.95,110904
2018/05/04,15:49:00,164.95,164.98,164.92,164.95,109385
2018/05/04,15:50:00,164.95,164.96,164.88,164.88,75149
2018/05/04,15:51:00,164.89,164.90,164.72,164.80,391267
2018/05/04,15:52:00,164.80,164.80,164.72,164.73,113824
2018/05/04,15:53:00,164.74,164.76,164.71,164.73,129114
2018/05/04,15:54:00,164.73,164.74,164.66,164.67,175723
2018/05/04,15:55:00,164.67,164.70,164.62,164.67,251097
2018/05/04,15:56:00,164.67,164.71,164.59,164.61,422526
2018/05/04,15:57:00,164.61,164.69,164.59,164.66,298732
2018/05/04,15:58:00,164.66,164.74,164.65,164.72,218821
2018/05/04,15:59:00,164.72,164.72,164.64,164.65,357075
2018/05/04,16:00:00,164.65,164.92,164.65,164.87,947502
2018/05/07,09:31:00,165.64,165.74,165.52,165.59,335950
2018/05/07,09:32:00,165.59,165.64,165.51,165.63,136358
2018/05/07,09:33:00,165.63,165.76,165.60,165.69,177933
2018/05/07,09:34:00,165.68,165.83,165.64,165.82,181886
2018/05/07,09:35:00,165.81,165.93,165.75,165.91,136057
2018/05/07,09:36:00,165.90,166.01,165.90,165.99,145098
2018/05/07,09:37:00,165.99,166.04,165.94,165.97,95176
2018/05/07,09:38:00,165.98,166.15,165.95,166.11,202189
2018/05/07,09:39:00,166.11,166.18,166.05,166.12,395145
2018/05/07,09:40:00,166.12,166.18,166.07,166.17,371432
2018/05/07,09:41:00,166.18,166.24,166.17,166.18,275415
2018/05/07,09:42:00,166.16,166.37,166.15,166.35,271451
2018/05/07,09:43:00,166.35,166.45,166.33,166.43,154478
2018/05/07,09:44:00,166.43,166.51,166.37,166.38,216833
2018/05/07,09:45:00,166.38,166.43,166.35,166.43,131666
2018/05/07,09:46:00,166.43,166.54,166.43,166.52,146003
2018/05/07,09:47:00,166.52,166.52,166.42,166.44,146102
2018/05/07,09:48:00,166.44,166.48,166.41,166.44,81000
2018/05/07,09:49:00,166.43,166.49,166.41,166.45,75738
2018/05/07,09:50:00,166.44,166.48,166.31,166.31,281092
2018/05/07,09:51:00,166.32,166.39,166.32,166.34,129516
2018/05/07,09:52:00,166.34,166.38,166.32,166.34,38953
2018/05/07,09:53:00,166.34,166.45,166.34,166.44,85228
2018/05/07,09:54:00,166.44,166.49,166.42,166.42,144533
2018/05/07,09:55:00,166.42,166.48,166.36,166.41,56422
2018/05/07,09:56:00,166.41,166.44,166.36,166.39,60931
2018/05/07,09:57:00,166.41,166.56,166.39,166.56,688916
2018/05/07,09:58:00,166.55,166.56,166.45,166.50,100713
2018/05/07,09:59:00,166.50,166.50,166.36,166.38,53885
2018/05/07,10:00:00,166.38,166.48,166.38,166.41,47901
2018/05/07,10:01:00,166.41,166.43,166.34,166.36,99917
2018/05/07,10:02:00,166.36,166.37,166.23,166.24,92364
2018/05/07,10:03:00,166.24,166.30,166.23,166.27,50414
2018/05/07,10:04:00,166.27,166.36,166.27,166.35,174203
2018/05/07,10:05:00,166.35,166.37,166.29,166.31,118996
2018/05/07,10:06:00,166.30,166.33,166.14,166.18,129537
2018/05/07,10:07:00,166.18,166.19,166.12,166.14,59944
2018/05/07,10:08:00,166.14,166.26,166.14,166.26,223805
2018/05/07,10:09:00,166.26,166.30,166.23,166.27,81398
2018/05/07,10:10:00,166.27,166.30,166.24,166.28,48074
2018/05/07,10:11:00,166.29,166.34,166.28,166.32,63390
2018/05/07,10:12:00,166.32,166.34,166.21,166.28,39080
2018/05/07,10:13:00,166.28,166.38,166.27,166.35,45330
2018/05/07,10:14:00,166.35,166.36,166.29,166.31,50293
2018/05/07,10:15:00,166.31,166.33,166.15,166.16,45720
2018/05/07,10:16:00,166.15,166.27,166.15,166.25,56471
2018/05/07,10:17:00,166.26,166.30,166.23,166.25,143540
2018/05/07,10:18:00,166.25,166.27,166.21,166.27,49918
2018/05/07,10:19:00,166.27,166.39,166.27,166.32,185711
2018/05/07,10:20:00,166.32,166.34,166.29,166.32,60651
2018/05/07,10:21:00,166.33,166.34,166.17,166.20,75510
2018/05/07,10:22:00,166.20,166.20,166.02,166.13,116994
2018/05/07,10:23:00,166.14,166.23,166.14,166.20,54158
2018/05/07,10:24:00,166.20,166.21,166.16,166.20,26507
2018/05/07,10:25:00,166.20,166.20,166.15,166.19,30460
2018/05/07,10:26:00,166.19,166.30,166.19,166.24,142639
2018/05/07,10:27:00,166.24,166.24,166.17,166.21,75615
2018/05/07,10:28:00,166.22,166.30,166.22,166.30,79057
2018/05/07,10:29:00,166.30,166.34,166.25,166.33,74223
2018/05/07,10:30:00,166.33,166.50,166.33,166.46,162095
2018/05/07,10:31:00,166.47,166.49,166.40,166.48,58210
2018/05/07,10:32:00,166.48,166.60,166.46,166.58,212464
2018/05/07,10:33:00,166.57,166.59,166.46,166.51,88663
2018/05/07,10:34:00,166.51,166.55,166.44,166.44,46866
2018/05/07,10:35:00,166.45,166.52,166.44,166.51,29766
2018/05/07,10:36:00,166.51,166.53,166.42,166.48,60714
2018/05/07,10:37:00,166.46,166.46,166.21,166.21,90685
2018/05/07,10:38:00,166.21,166.21,166.06,166.09,68323
2018/05/07,10:39:00,166.10,166.16,166.07,166.09,88196
2018/05/07,10:40:00,166.09,166.14,166.08,166.12,27642
2018/05/07,10:41:00,166.12,166.22,166.10,166.19,64059
2018/05/07,10:42:00,166.19,166.20,165.98,166.05,126034
2018/05/07,10:43:00,166.05,166.12,166.04,166.12,83516
2018/05/07,10:44:00,166.13,166.27,166.12,166.24,43719
2018/05/07,10:45:00,166.24,166.31,166.24,166.29,33377
2018/05/07,10:46:00,166.30,166.33,166.24,166.25,65925
2018/05/07,10:47:00,166.25,166.25,166.20,166.22,47919
2018/05/07,10:48:00,166.22,166.36,166.22,166.36,47819
2018/05/07,10:49:00,166.37,166.38,166.27,166.31,73506
2018/05/07,10:50:00,166.31,166.36,166.29,166.30,58663
2018/05/07,10:51:00,166.30,166.34,166.26,166.28,47693
2018/05/07,10:52:00,166.28,166.31,166.27,166.27,32179
2018/05/07,10:53:00,166.28,166.38,166.28,166.38,38856
2018/05/07,10:54:00,166.36,166.42,166.35,166.38,52828
2018/05/07,10:55:00,166.39,166.44,166.39,166.40,29186
2018/05/07,10:56:00,166.40,166.41,166.37,166.37,19197
2018/05/07,10:57:00,166.37,166.40,166.35,166.36,13902
2018/05/07,10:58:00,166.34,166.40,166.32,166.38,52103
2018/05/07,10:59:00,166.38,166.41,166.36,166.39,28227
2018/05/07,11:00:00,166.39,166.47,166.39,166.45,132337
2018/05/07,11:01:00,166.45,166.45,166.39,166.41,73563
2018/05/07,11:02:00,166.42,166.44,166.41,166.43,83755
2018/05/07,11:03:00,166.42,166.43,166.39,166.42,21829
2018/05/07,11:04:00,166.42,166.45,166.42,166.44,13445
2018/05/07,11:05:00,166.44,166.44,166.37,166.40,21880
2018/05/07,11:06:00,166.41,166.42,166.38,166.40,93266
2018/05/07,11:07:00,166.40,166.40,166.19,166.22,106658
2018/05/07,11:08:00,166.23,166.30,166.23,166.30,45659
2018/05/07,11:09:00,166.31,166.42,166.30,166.40,43389
2018/05/07,11:10:00,166.38,166.46,166.38,166.45,39197
2018/05/07,11:11:00,166.45,166.45,166.42,166.45,46251
2018/05/07,11:12:00,166.45,166.54,166.44,166.49,66146
2018/05/07,11:13:00,166.48,166.49,166.42,166.45,32781
2018/05/07,11:14:00,166.45,166.50,166.45,166.49,27477
2018/05/07,11:15:00,166.49,166.54,166.47,166.53,31289
2018/05/07,11:16:00,166.53,166.64,166.52,166.60,62559
2018/05/07,11:17:00,166.60,166.62,166.50,166.50,96412
2018/05/07,11:18:00,166.50,166.51,166.48,166.49,24496
2018/05/07,11:19:00,166.49,166.58,166.49,166.54,36532
2018/05/07,11:20:00,166.52,166.58,166.50,166.55,24534
2018/05/07,11:21:00,166.56,166.60,166.55,166.59,19146
2018/05/07,11:22:00,166.59,166.63,166.57,166.62,55203
2018/05/07,11:23:00,166.62,166.63,166.56,166.61,112565
2018/05/07,11:24:00,166.61,166.68,166.61,166.64,42142
2018/05/07,11:25:00,166.63,166.69,166.61,166.68,52762
2018/05/07,11:26:00,166.68,166.72,166.68,166.69,60202
2018/05/07,11:27:00,166.69,166.69,166.52,166.52,86117
2018/05/07,11:28:00,166.52,166.64,166.52,166.64,73371
2018/05/07,11:29:00,166.63,166.65,166.55,166.65,44529
2018/05/07,11:30:00,166.64,166.68,166.64,166.66,34202
2018/05/07,11:31:00,166.67,166.70,166.66,166.67,25639
2018/05/07,11:32:00,166.67,166.70,166.64,166.70,41782
2018/05/07,11:33:00,166.70,166.70,166.61,166.65,24852
2018/05/07,11:34:00,166.65,166.68,166.64,166.65,34719
2018/05/07,11:35:00,166.64,166.64,166.52,166.54,47808
2018/05/07,11:36:00,166.54,166.54,166.50,166.54,42422
2018/05/07,11:37:00,166.55,166.60,166.52,166.60,43919
2018/05/07,11:38:00,166.60,166.60,166.55,166.56,27933
2018/05/07,11:39:00,166.56,166.59,166.52,166.55,34260
2018/05/07,11:40:00,166.55,166.56,166.50,166.51,40974
2018/05/07,11:41:00,166.52,166.55,166.49,166.52,39904
2018/05/07,11:42:00,166.53,166.57,166.53,166.56,25925
2018/05/07,11:43:00,166.55,166.59,166.51,166.59,21620
2018/05/07,11:44:00,166.60,166.60,166.49,166.51,137196
2018/05/07,11:45:00,166.51,166.52,166.37,166.38,60586
2018/05/07,11:46:00,166.38,166.43,166.37,166.38,42874
2018/05/07,11:47:00,166.38,166.43,166.34,166.43,18139
2018/05/07,11:48:00,166.42,166.49,166.41,166.48,39576
2018/05/07,11:49:00,166.48,166.52,166.43,166.50,122171
2018/05/07,11:50:00,166.51,166.51,166.46,166.49,81226
2018/05/07,11:51:00,166.48,166.51,166.40,166.40,35866
2018/05/07,11:52:00,166.41,166.50,166.39,166.48,50750
2018/05/07,11:53:00,166.48,166.54,166.48,166.54,18790
2018/05/07,11:54:00,166.53,166.60,166.52,166.58,40049
2018/05/07,11:55:00,166.58,166.59,166.54,166.55,17305
2018/05/07,11:56:00,166.55,166.62,166.55,166.58,12715
2018/05/07,11:57:00,166.58,166.59,166.51,166.56,23579
2018/05/07,11:58:00,166.55,166.59,166.52,166.59,29229
2018/05/07,11:59:00,166.60,166.65,166.59,166.63,33265
2018/05/07,12:00:00,166.64,166.66,166.63,166.64,18833
2018/05/07,12:01:00,166.63,166.67,166.63,166.65,34643
2018/05/07,12:02:00,166.65,166.66,166.61,166.61,63446
2018/05/07,12:03:00,166.61,166.64,166.56,166.63,42321
2018/05/07,12:04:00,166.63,166.64,166.58,166.58,29217
2018/05/07,12:05:00,166.57,166.63,166.56,166.60,27546
2018/05/07,12:06:00,166.60,166.62,166.57,166.61,15848
2018/05/07,12:07:00,166.60,166.63,166.59,166.63,13172
2018/05/07,12:08:00,166.62,166.63,166.59,166.61,46280
2018/05/07,12:09:00,166.61,166.64,166.60,166.63,80893
2018/05/07,12:10:00,166.63,166.65,166.57,166.57,24156
2018/05/07,12:11:00,166.57,166.59,166.52,166.59,35094
2018/05/07,12:12:00,166.59,166.63,166.59,166.62,42585
2018/05/07,12:13:00,166.62,166.64,166.61,166.61,230267
2018/05/07,12:14:00,166.61,166.63,166.60,166.62,19286
2018/05/07,12:15:00,166.62,166.63,166.60,166.60,21047
2018/05/07,12:16:00,166.60,166.62,166.57,166.62,69170
2018/05/07,12:17:00,166.62,166.62,166.53,166.55,20480
2018/05/07,12:18:00,166.55,166.64,166.53,166.62,34835
2018/05/07,12:19:00,166.63,166.63,166.58,166.59,30876
2018/05/07,12:20:00,166.60,166.61,166.57,166.60,16041
2018/05/07,12:21:00,166.61,166.66,166.60,166.64,89050
2018/05/07,12:22:00,166.63,166.65,166.61,166.62,32108
2018/05/07,12:23:00,166.61,166.61,166.52,166.57,72919
2018/05/07,12:24:00,166.56,166.57,166.35,166.39,72646
2018/05/07,12:25:00,166.39,166.46,166.37,166.46,184820
2018/05/07,12:26:00,166.46,166.49,166.45,166.48,17524
2018/05/07,12:27:00,166.49,166.54,166.49,166.53,70600
2018/05/07,12:28:00,166.53,166.60,166.53,166.58,70339
2018/05/07,12:29:00,166.58,166.59,166.52,166.55,17115
2018/05/07,12:30:00,166.55,166.57,166.53,166.56,11877
2018/05/07,12:31:00,166.56,166.56,166.43,166.44,55962
2018/05/07,12:32:00,166.44,166.52,166.44,166.49,40784
2018/05/07,12:33:00,166.49,166.55,166.47,166.55,12857
2018/05/07,12:34:00,166.55,166.55,166.53,166.55,18456
2018/05/07,12:35:00,166.56,166.56,166.51,166.52,144825
2018/05/07,12:36:00,166.52,166.56,166.49,166.49,19476
2018/05/07,12:37:00,166.48,166.52,166.46,166.52,20515
2018/05/07,12:38:00,166.52,166.57,166.51,166.56,27625
2018/05/07,12:39:00,166.56,166.59,166.53,166.53,41307
2018/05/07,12:40:00,166.55,166.57,166.52,166.55,18755
2018/05/07,12:41:00,166.55,166.55,166.44,166.44,34330
2018/05/07,12:42:00,166.45,166.49,166.41,166.47,23506
2018/05/07,12:43:00,166.47,166.47,166.41,166.43,16432
2018/05/07,12:44:00,166.43,166.43,166.34,166.37,43014
2018/05/07,12:45:00,166.37,166.45,166.37,166.43,28625
2018/05/07,12:46:00,166.43,166.45,166.41,166.42,40184
2018/05/07,12:47:00,166.41,166.46,166.32,166.34,46176
2018/05/07,12:48:00,166.35,166.35,166.23,166.23,168412
2018/05/07,12:49:00,166.23,166.23,166.14,166.21,49604
2018/05/07,12:50:00,166.22,166.31,166.22,166.29,34865
2018/05/07,12:51:00,166.29,166.29,166.23,166.26,53777
2018/05/07,12:52:00,166.26,166.30,166.26,166.26,15887
2018/05/07,12:53:00,166.27,166.32,166.27,166.30,15187
2018/05/07,12:54:00,166.30,166.33,166.29,166.33,45560
2018/05/07,12:55:00,166.32,166.35,166.30,166.33,25981
2018/05/07,12:56:00,166.33,166.35,166.23,166.26,43358
2018/05/07,12:57:00,166.25,166.29,166.21,166.23,27688
2018/05/07,12:58:00,166.22,166.23,166.14,166.15,29785
2018/05/07,12:59:00,166.15,166.23,166.15,166.21,24325
2018/05/07,13:00:00,166.20,166.27,166.20,166.26,22323
2018/05/07,13:01:00,166.26,166.31,166.23,166.31,80002
2018/05/07,13:02:00,166.32,166.34,166.24,166.26,16656
2018/05/07,13:03:00,166.26,166.26,166.19,166.23,24292
2018/05/07,13:04:00,166.23,166.25,166.19,166.20,10989
2018/05/07,13:05:00,166.20,166.22,166.20,166.21,9259
2018/05/07,13:06:00,166.21,166.30,166.21,166.29,24830
2018/05/07,13:07:00,166.30,166.30,166.23,166.26,123033
2018/05/07,13:08:00,166.26,166.27,166.08,166.11,86227
2018/05/07,13:09:00,166.12,166.12,166.01,166.06,82798
2018/05/07,13:10:00,166.06,166.11,166.01,166.02,277333
2018/05/07,13:11:00,166.02,166.06,166.00,166.03,44538
2018/05/07,13:12:00,166.03,166.10,166.02,166.10,108358
2018/05/07,13:13:00,166.10,166.10,166.05,166.05,109677
2018/05/07,13:14:00,166.06,166.10,166.04,166.04,146681
2018/05/07,13:15:00,166.05,166.16,166.05,166.10,295227
2018/05/07,13:16:00,166.11,166.11,166.02,166.06,123652
2018/05/07,13:17:00,166.06,166.07,166.01,166.01,147280
2018/05/07,13:18:00,166.01,166.09,166.01,166.03,109423
2018/05/07,13:19:00,166.04,166.07,166.03,166.06,57171
2018/05/07,13:20:00,166.06,166.10,166.01,166.10,84787
2018/05/07,13:21:00,166.10,166.11,166.07,166.10,128448
2018/05/07,13:22:00,166.10,166.27,166.10,166.21,382376
2018/05/07,13:23:00,166.21,166.24,166.19,166.20,46098
2018/05/07,13:24:00,166.20,166.22,166.19,166.22,12224
2018/05/07,13:25:00,166.21,166.23,166.18,166.20,15990
2018/05/07,13:26:00,166.20,166.28,166.19,166.28,15780
2018/05/07,13:27:00,166.28,166.32,166.27,166.28,34834
2018/05/07,13:28:00,166.29,166.29,166.24,166.25,61361
2018/05/07,13:29:00,166.25,166.27,166.22,166.22,10708
2018/05/07,13:30:00,166.23,166.25,166.22,166.25,8616
2018/05/07,13:31:00,166.25,166.27,166.19,166.22,32437
2018/05/07,13:32:00,166.22,166.30,166.22,166.28,26400
2018/05/07,13:33:00,166.27,166.30,166.27,166.29,21292
2018/05/07,13:34:00,166.30,166.37,166.29,166.36,74211
2018/05/07,13:35:00,166.36,166.37,166.33,166.36,16555
2018/05/07,13:36:00,166.36,166.36,166.31,166.36,35515
2018/05/07,13:37:00,166.36,166.36,166.30,166.32,145557
2018/05/07,13:38:00,166.32,166.35,166.31,166.35,42979
2018/05/07,13:39:00,166.35,166.36,166.27,166.30,61909
2018/05/07,13:40:00,166.30,166.34,166.29,166.33,13030
2018/05/07,13:41:00,166.34,166.44,166.34,166.38,137826
2018/05/07,13:42:00,166.39,166.40,166.36,166.39,89334
2018/05/07,13:43:00,166.39,166.39,166.36,166.39,12873
2018/05/07,13:44:00,166.39,166.44,166.39,166.44,30327
2018/05/07,13:45:00,166.44,166.46,166.41,166.41,21062
2018/05/07,13:46:00,166.41,166.41,166.33,166.39,93072
2018/05/07,13:47:00,166.39,166.39,166.34,166.35,29645
2018/05/07,13:48:00,166.35,166.43,166.35,166.40,30295
2018/05/07,13:49:00,166.41,166.44,166.38,166.39,17238
2018/05/07,13:50:00,166.39,166.41,166.35,166.36,19788
2018/05/07,13:51:00,166.36,166.38,166.34,166.36,17379
2018/05/07,13:52:00,166.36,166.38,166.34,166.38,9333
2018/05/07,13:53:00,166.38,166.41,166.37,166.39,13591
2018/05/07,13:54:00,166.39,166.45,166.39,166.43,19953
2018/05/07,13:55:00,166.44,166.45,166.42,166.43,11026
2018/05/07,13:56:00,166.43,166.43,166.32,166.35,81285
2018/05/07,13:57:00,166.36,166.41,166.35,166.39,14021
2018/05/07,13:58:00,166.40,166.41,166.39,166.41,41221
2018/05/07,13:59:00,166.41,166.50,166.40,166.50,80344
2018/05/07,14:00:00,166.50,166.52,166.43,166.47,76284
2018/05/07,14:01:00,166.47,166.49,166.43,166.49,18598
2018/05/07,14:02:00,166.48,166.50,166.48,166.49,55129
2018/05/07,14:03:00,166.48,166.54,166.46,166.52,107072
2018/05/07,14:04:00,166.53,166.54,166.51,166.54,107238
2018/05/07,14:05:00,166.54,166.64,166.54,166.59,232245
2018/05/07,14:06:00,166.59,166.59,166.53,166.55,50031
2018/05/07,14:07:00,166.56,166.57,166.53,166.53,28991
2018/05/07,14:08:00,166.53,166.55,166.51,166.54,34215
2018/05/07,14:09:00,166.54,166.54,166.49,166.50,45214
2018/05/07,14:10:00,166.49,166.51,166.49,166.51,72269
2018/05/07,14:11:00,166.51,166.51,166.43,166.45,38028
2018/05/07,14:12:00,166.45,166.46,166.44,166.46,29313
2018/05/07,14:13:00,166.46,166.48,166.44,166.48,22662
2018/05/07,14:14:00,166.47,166.47,166.44,166.46,20411
2018/05/07,14:15:00,166.47,166.50,166.45,166.45,39107
2018/05/07,14:16:00,166.46,166.50,166.45,166.48,19723
2018/05/07,14:17:00,166.49,166.56,166.47,166.56,28340
2018/05/07,14:18:00,166.56,166.56,166.51,166.53,17191
2018/05/07,14:19:00,166.53,166.63,166.53,166.59,88737
2018/05/07,14:20:00,166.59,166.60,166.57,166.60,10965
2018/05/07,14:21:00,166.59,166.62,166.58,166.58,13082
2018/05/07,14:22:00,166.58,166.58,166.55,166.57,30181
2018/05/07,14:23:00,166.57,166.58,166.56,166.56,12367
2018/05/07,14:24:00,166.56,166.58,166.55,166.58,19600
2018/05/07,14:25:00,166.58,166.59,166.56,166.58,11553
2018/05/07,14:26:00,166.58,166.58,166.47,166.49,30125
2018/05/07,14:27:00,166.48,166.54,166.47,166.53,108437
2018/05/07,14:28:00,166.53,166.60,166.53,166.60,31378
2018/05/07,14:29:00,166.60,166.67,166.60,166.66,39982
2018/05/07,14:30:00,166.66,166.69,166.65,166.68,40114
2018/05/07,14:31:00,166.67,166.68,166.61,166.66,61487
2018/05/07,14:32:00,166.66,166.72,166.65,166.70,77400
2018/05/07,14:33:00,166.71,166.78,166.69,166.77,175767
2018/05/07,14:34:00,166.78,166.78,166.70,166.74,124025
2018/05/07,14:35:00,166.73,166.77,166.69,166.74,61494
2018/05/07,14:36:00,166.75,166.76,166.69,166.70,57871
2018/05/07,14:37:00,166.70,166.76,166.70,166.72,48551
2018/05/07,14:38:00,166.72,166.77,166.66,166.67,175400
2018/05/07,14:39:00,166.67,166.70,166.63,166.66,27462
2018/05/07,14:40:00,166.66,166.67,166.57,166.57,49818
2018/05/07,14:41:00,166.58,166.68,166.58,166.64,70345
2018/05/07,14:42:00,166.64,166.65,166.60,166.63,44101
2018/05/07,14:43:00,166.62,166.63,166.60,166.62,17238
2018/05/07,14:44:00,166.61,166.61,166.54,166.58,58661
2018/05/07,14:45:00,166.57,166.58,166.40,166.45,61786
2018/05/07,14:46:00,166.45,166.46,166.34,166.40,130588
2018/05/07,14:47:00,166.40,166.48,166.40,166.47,102711
2018/05/07,14:48:00,166.48,166.51,166.44,166.44,66664
2018/05/07,14:49:00,166.44,166.47,166.41,166.42,19941
2018/05/07,14:50:00,166.42,166.45,166.34,166.37,41626
2018/05/07,14:51:00,166.37,166.39,166.33,166.37,40854
2018/05/07,14:52:00,166.37,166.37,166.26,166.26,46841
2018/05/07,14:53:00,166.27,166.27,166.06,166.11,349510
2018/05/07,14:54:00,166.10,166.19,166.08,166.17,76357
2018/05/07,14:55:00,166.17,166.24,166.14,166.16,126094
2018/05/07,14:56:00,166.16,166.28,166.16,166.28,22782
2018/05/07,14:57:00,166.27,166.34,166.23,166.31,97982
2018/05/07,14:58:00,166.32,166.32,166.29,166.31,52109
2018/05/07,14:59:00,166.29,166.29,166.14,166.16,33978
2018/05/07,15:00:00,166.14,166.26,166.14,166.24,27547
2018/05/07,15:01:00,166.24,166.27,166.19,166.26,33684
2018/05/07,15:02:00,166.26,166.30,166.19,166.29,308910
2018/05/07,15:03:00,166.29,166.31,166.23,166.27,60143
2018/05/07,15:04:00,166.27,166.29,166.24,166.29,42809
2018/05/07,15:05:00,166.29,166.40,166.28,166.40,102855
2018/05/07,15:06:00,166.40,166.42,166.36,166.39,72205
2018/05/07,15:07:00,166.39,166.46,166.37,166.37,109503
2018/05/07,15:08:00,166.37,166.38,166.32,166.32,37217
2018/05/07,15:09:00,166.32,166.44,166.31,166.37,48779
2018/05/07,15:10:00,166.37,166.37,166.33,166.35,28390
2018/05/07,15:11:00,166.35,166.39,166.32,166.39,29128
2018/05/07,15:12:00,166.39,166.39,166.26,166.26,50632
2018/05/07,15:13:00,166.25,166.25,166.11,166.11,99421
2018/05/07,15:14:00,166.11,166.11,165.94,165.94,244527
2018/05/07,15:15:00,165.96,165.97,165.73,165.77,219519
2018/05/07,15:16:00,165.77,165.89,165.76,165.82,88435
2018/05/07,15:17:00,165.82,165.88,165.71,165.86,200181
2018/05/07,15:18:00,165.86,165.95,165.84,165.93,103714
2018/05/07,15:19:00,165.92,165.93,165.83,165.93,77250
2018/05/07,15:20:00,165.92,165.98,165.77,165.80,172801
2018/05/07,15:21:00,165.79,165.83,165.72,165.75,66312
2018/05/07,15:22:00,165.74,165.75,165.60,165.71,128603
2018/05/07,15:23:00,165.69,165.74,165.65,165.73,50704
2018/05/07,15:24:00,165.73,165.77,165.55,165.57,159926
2018/05/07,15:25:00,165.59,165.75,165.55,165.68,150952
2018/05/07,15:26:00,165.68,165.69,165.61,165.68,103451
2018/05/07,15:27:00,165.68,165.74,165.60,165.65,77231
2018/05/07,15:28:00,165.65,165.87,165.64,165.77,118686
2018/05/07,15:29:00,165.77,165.87,165.74,165.87,71496
2018/05/07,15:30:00,165.86,165.94,165.85,165.93,76447
2018/05/07,15:31:00,165.92,165.97,165.85,165.97,107654
2018/05/07,15:32:00,165.97,165.97,165.85,165.88,43328
2018/05/07,15:33:00,165.88,165.92,165.80,165.92,63532
2018/05/07,15:34:00,165.92,166.05,165.92,166.04,102830
2018/05/07,15:35:00,166.04,166.04,165.95,166.02,52715
2018/05/07,15:36:00,166.03,166.05,165.99,166.04,95453
2018/05/07,15:37:00,166.04,166.16,166.00,166.15,134967
2018/05/07,15:38:00,166.15,166.19,166.11,166.17,107275
2018/05/07,15:39:00,166.17,166.19,166.08,166.13,52167
2018/05/07,15:40:00,166.12,166.14,166.08,166.11,106297
2018/05/07,15:41:00,166.11,166.17,166.09,166.09,134637
2018/05/07,15:42:00,166.09,166.10,166.03,166.07,84864
2018/05/07,15:43:00,166.05,166.15,166.05,166.12,65035
2018/05/07,15:44:00,166.11,166.17,166.08,166.15,78283
2018/05/07,15:45:00,166.14,166.15,166.05,166.07,86955
2018/05/07,15:46:00,166.07,166.08,165.91,165.92,121742
2018/05/07,15:47:00,165.92,166.00,165.91,165.96,79641
2018/05/07,15:48:00,165.96,166.04,165.95,166.00,43326
2018/05/07,15:49:00,166.01,166.16,166.01,166.15,160846
2018/05/07,15:50:00,166.14,166.19,166.11,166.14,67885
2018/05/07,15:51:00,166.15,166.18,166.06,166.06,175466
2018/05/07,15:52:00,166.06,166.07,165.85,165.85,150102
2018/05/07,15:53:00,165.86,165.96,165.85,165.94,48999
2018/05/07,15:54:00,165.93,166.05,165.93,166.05,50995
2018/05/07,15:55:00,166.06,166.09,166.02,166.06,60279
2018/05/07,15:56:00,166.07,166.12,166.07,166.10,96432
2018/05/07,15:57:00,166.10,166.12,166.08,166.09,95158
2018/05/07,15:58:00,166.09,166.09,166.04,166.08,159862
2018/05/07,15:59:00,166.08,166.15,166.08,166.14,230277
2018/05/07,16:00:00,166.13,166.24,166.08,166.24,539776
2018/05/08,09:31:00,165.83,165.95,165.81,165.83,154660
2018/05/08,09:32:00,165.83,166.02,165.82,165.94,112091
2018/05/08,09:33:00,165.94,166.01,165.83,165.98,108935
2018/05/08,09:34:00,165.99,166.06,165.97,166.06,78633
2018/05/08,09:35:00,166.07,166.10,166.00,166.06,52741
2018/05/08,09:36:00,166.06,166.09,165.77,165.77,119535
2018/05/08,09:37:00,165.77,165.77,165.61,165.68,150900
2018/05/08,09:38:00,165.68,165.68,165.54,165.59,142919
2018/05/08,09:39:00,165.59,165.67,165.53,165.67,92910
2018/05/08,09:40:00,165.67,165.73,165.65,165.65,76607
2018/05/08,09:41:00,165.65,165.80,165.62,165.71,69283
2018/05/08,09:42:00,165.71,165.78,165.69,165.71,19057
2018/05/08,09:43:00,165.71,165.76,165.60,165.62,86778
2018/05/08,09:44:00,165.64,165.74,165.57,165.61,95047
2018/05/08,09:45:00,165.60,165.65,165.48,165.50,43391
2018/05/08,09:46:00,165.50,165.54,165.41,165.43,189480
2018/05/08,09:47:00,165.46,165.60,165.44,165.60,86666
2018/05/08,09:48:00,165.59,165.63,165.54,165.58,88929
2018/05/08,09:49:00,165.59,165.66,165.53,165.53,33961
2018/05/08,09:50:00,165.51,165.53,165.40,165.42,61391
2018/05/08,09:51:00,165.43,165.59,165.36,165.48,163979
2018/05/08,09:52:00,165.48,165.51,165.31,165.33,84066
2018/05/08,09:53:00,165.32,165.43,165.24,165.29,100851
2018/05/08,09:54:00,165.29,165.29,165.13,165.16,124731
2018/05/08,09:55:00,165.16,165.25,165.13,165.22,89575
2018/05/08,09:56:00,165.21,165.35,165.20,165.26,128105
2018/05/08,09:57:00,165.25,165.35,165.22,165.34,70253
2018/05/08,09:58:00,165.35,165.43,165.28,165.43,44727
2018/05/08,09:59:00,165.43,165.44,165.34,165.40,108637
2018/05/08,10:00:00,165.40,165.45,165.35,165.42,25007
2018/05/08,10:01:00,165.42,165.59,165.40,165.48,81858
2018/05/08,10:02:00,165.48,165.52,165.43,165.49,26797
2018/05/08,10:03:00,165.49,165.49,165.38,165.47,167652
2018/05/08,10:04:00,165.47,165.56,165.46,165.54,56245
2018/05/08,10:05:00,165.54,165.58,165.51,165.58,28396
2018/05/08,10:06:00,165.57,165.57,165.43,165.45,32062
2018/05/08,10:07:00,165.45,165.54,165.45,165.48,28627
2018/05/08,10:08:00,165.48,165.70,165.47,165.60,130902
2018/05/08,10:09:00,165.58,165.69,165.58,165.69,139140
2018/05/08,10:10:00,165.69,165.73,165.62,165.64,75654
2018/05/08,10:11:00,165.64,165.64,165.54,165.57,50974
2018/05/08,10:12:00,165.57,165.64,165.56,165.62,28432
2018/05/08,10:13:00,165.64,165.66,165.61,165.63,39812
2018/05/08,10:14:00,165.63,165.74,165.62,165.66,53676
2018/05/08,10:15:00,165.66,165.66,165.53,165.56,108866
2018/05/08,10:16:00,165.54,165.61,165.44,165.46,51081
2018/05/08,10:17:00,165.46,165.55,165.44,165.52,30620
2018/05/08,10:18:00,165.50,165.60,165.49,165.56,41317
2018/05/08,10:19:00,165.55,165.69,165.52,165.68,101155
2018/05/08,10:20:00,165.68,165.68,165.62,165.63,49237
2018/05/08,10:21:00,165.62,165.63,165.48,165.51,80939
2018/05/08,10:22:00,165.53,165.65,165.53,165.65,35550
2018/05/08,10:23:00,165.65,165.65,165.40,165.44,73495
2018/05/08,10:24:00,165.44,165.45,165.36,165.38,115160
2018/05/08,10:25:00,165.37,165.51,165.37,165.41,76741
2018/05/08,10:26:00,165.41,165.49,165.40,165.46,32398
2018/05/08,10:27:00,165.46,165.58,165.46,165.51,30344
2018/05/08,10:28:00,165.51,165.57,165.51,165.53,25618
2018/05/08,10:29:00,165.53,165.55,165.40,165.45,30611
2018/05/08,10:30:00,165.45,165.54,165.39,165.51,40737
2018/05/08,10:31:00,165.51,165.61,165.48,165.54,54474
2018/05/08,10:32:00,165.55,165.59,165.53,165.56,54264
2018/05/08,10:33:00,165.56,165.82,165.56,165.81,102770
2018/05/08,10:34:00,165.83,165.83,165.75,165.78,30616
2018/05/08,10:35:00,165.79,165.93,165.78,165.93,50217
2018/05/08,10:36:00,165.93,165.94,165.87,165.92,90286
2018/05/08,10:37:00,165.91,165.99,165.91,165.94,57706
2018/05/08,10:38:00,165.94,165.97,165.89,165.92,44673
2018/05/08,10:39:00,165.92,165.95,165.90,165.93,16092
2018/05/08,10:40:00,165.93,165.94,165.88,165.90,48887
2018/05/08,10:41:00,165.91,165.95,165.90,165.90,22032
2018/05/08,10:42:00,165.90,165.92,165.81,165.84,54545
2018/05/08,10:43:00,165.85,165.90,165.82,165.85,23265
2018/05/08,10:44:00,165.85,165.93,165.85,165.91,12876
2018/05/08,10:45:00,165.91,165.95,165.86,165.87,18800
2018/05/08,10:46:00,165.85,165.86,165.79,165.86,40376
2018/05/08,10:47:00,165.86,165.95,165.86,165.89,30388
2018/05/08,10:48:00,165.88,165.92,165.79,165.90,17763
2018/05/08,10:49:00,165.90,166.01,165.88,165.89,61507
2018/05/08,10:50:00,165.89,165.96,165.88,165.88,18825
2018/05/08,10:51:00,165.89,165.93,165.89,165.92,18260
2018/05/08,10:52:00,165.91,165.91,165.74,165.76,63541
2018/05/08,10:53:00,165.77,165.85,165.74,165.84,52405
2018/05/08,10:54:00,165.84,165.91,165.84,165.91,32539
2018/05/08,10:55:00,165.91,165.96,165.87,165.94,16833
2018/05/08,10:56:00,165.94,165.94,165.89,165.90,13191
2018/05/08,10:57:00,165.89,165.93,165.82,165.85,21969
2018/05/08,10:58:00,165.85,165.90,165.84,165.87,9576
2018/05/08,10:59:00,165.87,165.91,165.67,165.70,64393
2018/05/08,11:00:00,165.70,165.70,165.59,165.60,34832
2018/05/08,11:01:00,165.60,165.60,165.52,165.60,76875
2018/05/08,11:02:00,165.60,165.65,165.57,165.59,30551
2018/05/08,11:03:00,165.59,165.62,165.54,165.54,31322
2018/05/08,11:04:00,165.54,165.63,165.54,165.61,23153
2018/05/08,11:05:00,165.62,165.65,165.60,165.63,42710
2018/05/08,11:06:00,165.64,165.65,165.60,165.63,18423
2018/05/08,11:07:00,165.62,165.62,165.45,165.47,153790
2018/05/08,11:08:00,165.47,165.52,165.44,165.50,30249
2018/05/08,11:09:00,165.51,165.51,165.45,165.50,24878
2018/05/08,11:10:00,165.51,165.52,165.41,165.41,86428
2018/05/08,11:11:00,165.42,165.53,165.41,165.49,103302
2018/05/08,11:12:00,165.49,165.59,165.49,165.58,105559
2018/05/08,11:13:00,165.58,165.89,165.58,165.88,101616
2018/05/08,11:14:00,165.87,166.01,165.87,165.97,90975
2018/05/08,11:15:00,165.97,166.05,165.96,166.02,106357
2018/05/08,11:16:00,166.01,166.20,165.99,166.19,121618
2018/05/08,11:17:00,166.21,166.43,166.16,166.38,152641
2018/05/08,11:18:00,166.39,166.40,166.26,166.30,90714
2018/05/08,11:19:00,166.30,166.32,166.20,166.26,94083
2018/05/08,11:20:00,166.25,166.26,166.07,166.07,72085
2018/05/08,11:21:00,166.07,166.15,166.06,166.11,39038
2018/05/08,11:22:00,166.12,166.29,166.10,166.21,102603
2018/05/08,11:23:00,166.22,166.22,166.04,166.07,50991
2018/05/08,11:24:00,166.09,166.11,166.04,166.05,102782
2018/05/08,11:25:00,166.05,166.07,165.81,165.86,114743
2018/05/08,11:26:00,165.86,165.95,165.84,165.94,63685
2018/05/08,11:27:00,165.94,165.96,165.85,165.89,30849
2018/05/08,11:28:00,165.89,165.93,165.83,165.88,89027
2018/05/08,11:29:00,165.88,165.96,165.85,165.94,31440
2018/05/08,11:30:00,165.94,166.08,165.92,165.92,42081
2018/05/08,11:31:00,165.92,165.96,165.85,165.88,291273
2018/05/08,11:32:00,165.89,165.95,165.86,165.93,46014
2018/05/08,11:33:00,165.92,166.00,165.78,165.89,112165
2018/05/08,11:34:00,165.89,165.95,165.80,165.84,20088
2018/05/08,11:35:00,165.84,165.92,165.78,165.79,37011
2018/05/08,11:36:00,165.80,165.91,165.80,165.85,18963
2018/05/08,11:37:00,165.85,165.94,165.84,165.90,13414
2018/05/08,11:38:00,165.88,165.94,165.78,165.78,33263
2018/05/08,11:39:00,165.78,165.79,165.55,165.55,124440
2018/05/08,11:40:00,165.55,165.66,165.53,165.60,83963
2018/05/08,11:41:00,165.61,165.69,165.58,165.67,106436
2018/05/08,11:42:00,165.67,165.71,165.60,165.67,56078
2018/05/08,11:43:00,165.66,165.74,165.66,165.74,34452
2018/05/08,11:44:00,165.74,165.80,165.67,165.68,100109
2018/05/08,11:45:00,165.68,165.73,165.65,165.72,29902
2018/05/08,11:46:00,165.72,165.77,165.63,165.69,44152
2018/05/08,11:47:00,165.69,165.77,165.66,165.74,21521
2018/05/08,11:48:00,165.74,165.92,165.72,165.85,98306
2018/05/08,11:49:00,165.85,165.85,165.79,165.80,31484
2018/05/08,11:50:00,165.80,165.87,165.76,165.76,34270
2018/05/08,11:51:00,165.77,165.79,165.67,165.74,30850
2018/05/08,11:52:00,165.75,165.75,165.64,165.65,17804
2018/05/08,11:53:00,165.65,165.75,165.63,165.73,19417
2018/05/08,11:54:00,165.74,165.94,165.73,165.90,45001
2018/05/08,11:55:00,165.90,165.91,165.82,165.83,40364
2018/05/08,11:56:00,165.84,165.88,165.81,165.86,50599
2018/05/08,11:57:00,165.86,165.93,165.78,165.80,138391
2018/05/08,11:58:00,165.80,165.83,165.69,165.81,97784
2018/05/08,11:59:00,165.81,165.84,165.71,165.73,34529
2018/05/08,12:00:00,165.75,165.79,165.68,165.71,39911
2018/05/08,12:01:00,165.69,165.78,165.67,165.72,23847
2018/05/08,12:02:00,165.74,165.74,165.62,165.69,62410
2018/05/08,12:03:00,165.66,165.67,165.60,165.64,15822
2018/05/08,12:04:00,165.66,165.67,165.57,165.57,32577
2018/05/08,12:05:00,165.59,165.65,165.58,165.63,32369
2018/05/08,12:06:00,165.63,165.69,165.61,165.63,73714
2018/05/08,12:07:00,165.64,165.70,165.48,165.53,136729
2018/05/08,12:08:00,165.53,165.62,165.51,165.60,31998
2018/05/08,12:09:00,165.60,165.69,165.60,165.64,433237
2018/05/08,12:10:00,165.65,165.67,165.62,165.65,8710
2018/05/08,12:11:00,165.65,165.65,165.59,165.61,12323
2018/05/08,12:12:00,165.62,165.70,165.58,165.70,21009
2018/05/08,12:13:00,165.69,165.70,165.64,165.65,10421
2018/05/08,12:14:00,165.66,165.71,165.64,165.69,115627
2018/05/08,12:15:00,165.69,165.72,165.65,165.68,18408
2018/05/08,12:16:00,165.66,165.68,165.53,165.66,241083
2018/05/08,12:17:00,165.66,165.73,165.62,165.66,67527
2018/05/08,12:18:00,165.66,165.73,165.57,165.71,86051
2018/05/08,12:19:00,165.71,165.76,165.63,165.63,45472
2018/05/08,12:20:00,165.62,165.67,165.57,165.67,32584
2018/05/08,12:21:00,165.67,165.70,165.65,165.65,19317
2018/05/08,12:22:00,165.65,165.67,165.61,165.62,17212
2018/05/08,12:23:00,165.62,165.65,165.53,165.58,28946
2018/05/08,12:24:00,165.57,165.67,165.57,165.67,21522
2018/05/08,12:25:00,165.65,165.68,165.62,165.66,24392
2018/05/08,12:26:00,165.65,165.73,165.65,165.72,15277
2018/05/08,12:27:00,165.72,165.74,165.69,165.70,18671
2018/05/08,12:28:00,165.67,165.68,165.58,165.61,28803
2018/05/08,12:29:00,165.61,165.65,165.60,165.61,15707
2018/05/08,12:30:00,165.60,165.66,165.59,165.63,15805
2018/05/08,12:31:00,165.63,165.64,165.58,165.58,17956
2018/05/08,12:32:00,165.58,165.65,165.58,165.63,15399
2018/05/08,12:33:00,165.63,165.64,165.60,165.63,22135
2018/05/08,12:34:00,165.64,165.64,165.55,165.57,21835
2018/05/08,12:35:00,165.58,165.69,165.56,165.61,50339
2018/05/08,12:36:00,165.61,165.62,165.52,165.53,44555
2018/05/08,12:37:00,165.52,165.68,165.50,165.64,388258
2018/05/08,12:38:00,165.66,165.73,165.65,165.71,19204
2018/05/08,12:39:00,165.72,165.72,165.65,165.65,9652
2018/05/08,12:40:00,165.65,165.67,165.61,165.64,24344
2018/05/08,12:41:00,165.65,165.72,165.64,165.70,16554
2018/05/08,12:42:00,165.70,165.71,165.68,165.68,10761
2018/05/08,12:43:00,165.70,165.72,165.68,165.69,8343
2018/05/08,12:44:00,165.70,165.73,165.65,165.69,42854
2018/05/08,12:45:00,165.69,165.74,165.68,165.73,8132
2018/05/08,12:46:00,165.73,165.73,165.68,165.70,7515
2018/05/08,12:47:00,165.69,165.70,165.64,165.66,15352
2018/05/08,12:48:00,165.66,165.71,165.66,165.69,7575
2018/05/08,12:49:00,165.69,165.69,165.64,165.65,9589
2018/05/08,12:50:00,165.65,165.67,165.57,165.59,52906
2018/05/08,12:51:00,165.62,165.64,165.59,165.59,5446
2018/05/08,12:52:00,165.60,165.61,165.52,165.56,31535
2018/05/08,12:53:00,165.56,165.56,165.43,165.44,35091
2018/05/08,12:54:00,165.44,165.47,165.40,165.47,50285
2018/05/08,12:55:00,165.46,165.46,165.29,165.34,96424
2018/05/08,12:56:00,165.35,165.35,165.18,165.19,94422
2018/05/08,12:57:00,165.20,165.36,165.10,165.32,163731
2018/05/08,12:58:00,165.30,165.38,165.29,165.34,87007
2018/05/08,12:59:00,165.34,165.38,165.32,165.35,118685
2018/05/08,13:00:00,165.35,165.35,165.29,165.31,17583
2018/05/08,13:01:00,165.31,165.37,165.26,165.35,24782
2018/05/08,13:02:00,165.37,165.61,165.37,165.57,65121
2018/05/08,13:03:00,165.57,165.58,165.51,165.53,42032
2018/05/08,13:04:00,165.51,165.52,165.47,165.48,151819
2018/05/08,13:05:00,165.48,165.53,165.47,165.52,15649
2018/05/08,13:06:00,165.50,165.54,165.48,165.49,28918
2018/05/08,13:07:00,165.49,165.56,165.45,165.45,50753
2018/05/08,13:08:00,165.50,165.51,165.44,165.45,44315
2018/05/08,13:09:00,165.45,165.50,165.45,165.45,32477
2018/05/08,13:10:00,165.45,165.47,165.43,165.45,8394
2018/05/08,13:11:00,165.48,165.48,165.42,165.45,10272
2018/05/08,13:12:00,165.44,165.46,165.40,165.42,59628
2018/05/08,13:13:00,165.41,165.56,165.40,165.56,31387
2018/05/08,13:14:00,165.56,165.56,165.45,165.46,13038
2018/05/08,13:15:00,165.46,165.51,165.45,165.49,64348
2018/05/08,13:16:00,165.48,165.48,165.41,165.41,23580
2018/05/08,13:17:00,165.41,165.45,165.41,165.42,5606
2018/05/08,13:18:00,165.44,165.45,165.41,165.41,5181
2018/05/08,13:19:00,165.41,165.51,165.41,165.46,6130
2018/05/08,13:20:00,165.46,165.48,165.42,165.44,5124
2018/05/08,13:21:00,165.45,165.52,165.44,165.52,10494
2018/05/08,13:22:00,165.51,165.52,165.45,165.48,17185
2018/05/08,13:23:00,165.47,165.60,165.47,165.51,350708
2018/05/08,13:24:00,165.50,165.53,165.44,165.47,47855
2018/05/08,13:25:00,165.48,165.51,165.47,165.50,49247
2018/05/08,13:26:00,165.49,165.67,165.48,165.64,152874
2018/05/08,13:27:00,165.63,165.70,165.62,165.69,89568
2018/05/08,13:28:00,165.69,165.71,165.65,165.70,24679
2018/05/08,13:29:00,165.70,165.75,165.68,165.75,35461
2018/05/08,13:30:00,165.75,165.75,165.67,165.72,21690
2018/05/08,13:31:00,165.71,165.77,165.70,165.70,15373
2018/05/08,13:32:00,165.72,165.72,165.65,165.67,14463
2018/05/08,13:33:00,165.67,165.73,165.66,165.67,15090
2018/05/08,13:34:00,165.67,165.71,165.66,165.70,7813
2018/05/08,13:35:00,165.69,165.70,165.65,165.65,8127
2018/05/08,13:36:00,165.65,165.79,165.62,165.72,536072
2018/05/08,13:37:00,165.73,165.73,165.65,165.66,34983
2018/05/08,13:38:00,165.66,165.68,165.64,165.67,85416
2018/05/08,13:39:00,165.67,165.69,165.65,165.66,6904
2018/05/08,13:40:00,165.68,165.71,165.65,165.70,20304
2018/05/08,13:41:00,165.69,165.72,165.67,165.71,13141
2018/05/08,13:42:00,165.69,165.72,165.69,165.72,4367
2018/05/08,13:43:00,165.72,165.83,165.72,165.77,25123
2018/05/08,13:44:00,165.77,165.77,165.73,165.77,9473
2018/05/08,13:45:00,165.77,165.81,165.74,165.78,75353
2018/05/08,13:46:00,165.78,165.86,165.75,165.79,79456
2018/05/08,13:47:00,165.79,165.88,165.79,165.80,29403
2018/05/08,13:48:00,165.81,165.83,165.79,165.79,15671
2018/05/08,13:49:00,165.79,165.82,165.78,165.80,22665
2018/05/08,13:50:00,165.80,165.81,165.75,165.75,12714
2018/05/08,13:51:00,165.75,165.78,165.74,165.74,30495
2018/05/08,13:52:00,165.74,165.79,165.73,165.77,11476
2018/05/08,13:53:00,165.77,165.79,165.71,165.73,22001
2018/05/08,13:54:00,165.73,165.79,165.70,165.73,30818
2018/05/08,13:55:00,165.73,165.74,165.71,165.71,11677
2018/05/08,13:56:00,165.71,165.71,165.63,165.65,12916
2018/05/08,13:57:00,165.65,165.67,165.64,165.66,14859
2018/05/08,13:58:00,165.66,165.67,165.48,165.48,45559
2018/05/08,13:59:00,165.49,165.50,165.41,165.45,24915
2018/05/08,14:00:00,165.46,165.50,165.41,165.46,25699
2018/05/08,14:01:00,165.46,165.55,165.46,165.55,81925
2018/05/08,14:02:00,165.55,165.59,165.53,165.57,16121
2018/05/08,14:03:00,165.57,165.73,165.56,165.59,78843
2018/05/08,14:04:00,165.59,165.65,165.55,165.62,35696
2018/05/08,14:05:00,165.61,165.69,165.59,165.64,41898
2018/05/08,14:06:00,165.65,165.65,165.55,165.55,44510
2018/05/08,14:07:00,165.55,165.68,165.54,165.63,17512
2018/05/08,14:08:00,165.63,165.65,165.57,165.61,33237
2018/05/08,14:09:00,165.62,165.67,165.59,165.61,27241
2018/05/08,14:10:00,165.61,165.69,165.59,165.60,35955
2018/05/08,14:11:00,165.59,165.59,165.50,165.56,27297
2018/05/08,14:12:00,165.55,165.56,165.50,165.52,14079
2018/05/08,14:13:00,165.53,165.58,165.53,165.55,26227
2018/05/08,14:14:00,165.56,165.69,165.35,165.65,64947
2018/05/08,14:15:00,165.65,165.66,165.42,165.50,125121
2018/05/08,14:16:00,165.50,165.62,165.47,165.62,79609
2018/05/08,14:17:00,165.62,165.64,165.54,165.55,41232
2018/05/08,14:18:00,165.55,165.63,165.40,165.47,57836
2018/05/08,14:19:00,165.49,165.59,165.46,165.50,36503
2018/05/08,14:20:00,165.49,165.60,165.42,165.60,32993
2018/05/08,14:21:00,165.60,165.60,165.45,165.47,67350
2018/05/08,14:22:00,165.47,165.57,165.42,165.57,96096
2018/05/08,14:23:00,165.57,165.77,165.53,165.74,114214
2018/05/08,14:24:00,165.74,165.89,165.72,165.89,241884
2018/05/08,14:25:00,165.87,165.94,165.80,165.87,49891
2018/05/08,14:26:00,165.86,166.03,165.86,166.01,107640
2018/05/08,14:27:00,166.01,166.12,166.01,166.09,114293
2018/05/08,14:28:00,166.08,166.09,165.97,165.97,51249
2018/05/08,14:29:00,165.97,166.01,165.72,165.72,122806
2018/05/08,14:30:00,165.74,165.80,165.59,165.70,91204
2018/05/08,14:31:00,165.72,165.75,165.64,165.75,82009
2018/05/08,14:32:00,165.75,165.75,165.61,165.66,42380
2018/05/08,14:33:00,165.66,165.68,165.43,165.49,41796
2018/05/08,14:34:00,165.48,165.57,165.47,165.53,34402
2018/05/08,14:35:00,165.53,165.67,165.51,165.60,111704
2018/05/08,14:36:00,165.60,165.65,165.56,165.63,31661
2018/05/08,14:37:00,165.63,165.63,165.49,165.51,263097
2018/05/08,14:38:00,165.50,165.55,165.44,165.49,273060
2018/05/08,14:39:00,165.49,165.57,165.49,165.49,22542
2018/05/08,14:40:00,165.49,165.49,165.27,165.31,157718
2018/05/08,14:41:00,165.29,165.29,165.01,165.01,122528
2018/05/08,14:42:00,165.01,165.05,164.86,164.94,875146
2018/05/08,14:43:00,164.95,165.00,164.90,164.99,106729
2018/05/08,14:44:00,165.00,165.09,164.98,165.02,71268
2018/05/08,14:45:00,165.02,165.12,165.02,165.12,89878
2018/05/08,14:46:00,165.12,165.20,165.10,165.14,81412
2018/05/08,14:47:00,165.14,165.16,165.09,165.15,47912
2018/05/08,14:48:00,165.15,165.19,165.10,165.18,37573
2018/05/08,14:49:00,165.18,165.28,165.18,165.26,45598
2018/05/08,14:50:00,165.26,165.30,165.21,165.28,51712
2018/05/08,14:51:00,165.28,165.29,165.19,165.26,27711
2018/05/08,14:52:00,165.26,165.53,165.25,165.48,122332
2018/05/08,14:53:00,165.47,165.48,165.37,165.37,41758
2018/05/08,14:54:00,165.36,165.50,165.34,165.42,46445
2018/05/08,14:55:00,165.43,165.46,165.40,165.41,27910
2018/05/08,14:56:00,165.41,165.47,165.35,165.45,69949
2018/05/08,14:57:00,165.45,165.50,165.38,165.39,27589
2018/05/08,14:58:00,165.39,165.45,165.34,165.38,22511
2018/05/08,14:59:00,165.40,165.41,165.34,165.37,20311
2018/05/08,15:00:00,165.37,165.38,165.28,165.30,62500
2018/05/08,15:01:00,165.30,165.34,165.13,165.15,77928
2018/05/08,15:02:00,165.15,165.33,165.13,165.33,31640
2018/05/08,15:03:00,165.32,165.38,165.29,165.34,35421
2018/05/08,15:04:00,165.34,165.40,165.32,165.37,19613
2018/05/08,15:05:00,165.37,165.49,165.37,165.48,39725
2018/05/08,15:06:00,165.48,165.56,165.46,165.49,98613
2018/05/08,15:07:00,165.49,165.62,165.48,165.57,74654
2018/05/08,15:08:00,165.58,165.61,165.51,165.51,63691
2018/05/08,15:09:00,165.53,165.58,165.50,165.57,38790
2018/05/08,15:10:00,165.56,165.62,165.54,165.57,24326
2018/05/08,15:11:00,165.57,165.57,165.47,165.53,30659
2018/05/08,15:12:00,165.54,165.69,165.54,165.66,95910
2018/05/08,15:13:00,165.68,165.76,165.66,165.76,55083
2018/05/08,15:14:00,165.76,165.76,165.69,165.71,54960
2018/05/08,15:15:00,165.71,165.76,165.43,165.72,27572
2018/05/08,15:16:00,165.71,165.76,165.58,165.61,35622
2018/05/08,15:17:00,165.61,165.69,165.54,165.60,92213
2018/05/08,15:18:00,165.60,165.71,165.59,165.71,26137
2018/05/08,15:19:00,165.69,165.70,165.65,165.68,19620
2018/05/08,15:20:00,165.68,165.70,165.58,165.62,26774
2018/05/08,15:21:00,165.62,165.74,165.62,165.70,13492
2018/05/08,15:22:00,165.70,165.72,165.65,165.65,12940
2018/05/08,15:23:00,165.65,165.72,165.65,165.71,8414
2018/05/08,15:24:00,165.72,165.79,165.71,165.79,32580
2018/05/08,15:25:00,165.79,165.79,165.63,165.67,32563
2018/05/08,15:26:00,165.67,165.70,165.65,165.70,12878
2018/05/08,15:27:00,165.70,165.71,165.63,165.69,29077
2018/05/08,15:28:00,165.69,165.75,165.68,165.68,162947
2018/05/08,15:29:00,165.68,165.72,165.68,165.72,4169
2018/05/08,15:30:00,165.71,165.77,165.69,165.71,34549
2018/05/08,15:31:00,165.71,165.74,165.67,165.67,20652
2018/05/08,15:32:00,165.67,165.79,165.67,165.78,23423
2018/05/08,15:33:00,165.78,165.87,165.78,165.84,81942
2018/05/08,15:34:00,165.83,165.88,165.82,165.88,41286
2018/05/08,15:35:00,165.87,165.88,165.78,165.79,24443
2018/05/08,15:36:00,165.79,165.86,165.79,165.84,24171
2018/05/08,15:37:00,165.84,165.85,165.81,165.84,23227
2018/05/08,15:38:00,165.86,165.90,165.86,165.89,56174
2018/05/08,15:39:00,165.89,165.90,165.86,165.89,33387
2018/05/08,15:40:00,165.89,165.90,165.81,165.82,26768
2018/05/08,15:41:00,165.82,165.90,165.81,165.90,26829
2018/05/08,15:42:00,165.90,165.94,165.89,165.93,62697
2018/05/08,15:43:00,165.93,165.94,165.91,165.92,32065
2018/05/08,15:44:00,165.92,165.93,165.84,165.84,61359
2018/05/08,15:45:00,165.84,165.86,165.74,165.74,47749
2018/05/08,15:46:00,165.75,165.75,165.63,165.67,114193
2018/05/08,15:47:00,165.67,165.76,165.65,165.74,67988
2018/05/08,15:48:00,165.75,165.76,165.67,165.69,50328
2018/05/08,15:49:00,165.69,165.75,165.67,165.67,25562
2018/05/08,15:50:00,165.68,165.70,165.61,165.62,54547
2018/05/08,15:51:00,165.62,165.91,165.61,165.91,231408
2018/05/08,15:52:00,165.91,165.91,165.82,165.83,37936
2018/05/08,15:53:00,165.83,165.85,165.79,165.81,62604
2018/05/08,15:54:00,165.81,165.82,165.73,165.76,51446
2018/05/08,15:55:00,165.76,165.82,165.75,165.81,82826
2018/05/08,15:56:00,165.82,165.90,165.81,165.83,276869
2018/05/08,15:57:00,165.84,165.87,165.83,165.83,121684
2018/05/08,15:58:00,165.82,165.83,165.79,165.81,75052
2018/05/08,15:59:00,165.82,165.86,165.78,165.81,173599
2018/05/08,16:00:00,165.81,166.07,165.80,166.07,256089
2018/05/09,09:31:00,166.40,166.44,166.29,166.33,66133
2018/05/09,09:32:00,166.33,166.33,166.18,166.19,42528
2018/05/09,09:33:00,166.21,166.56,166.20,166.56,49314
2018/05/09,09:34:00,166.55,166.55,166.37,166.39,63429
2018/05/09,09:35:00,166.39,166.50,166.38,166.49,71257
2018/05/09,09:36:00,166.48,166.64,166.48,166.60,102972
2018/05/09,09:37:00,166.60,166.63,166.54,166.54,126679
2018/05/09,09:38:00,166.55,166.55,166.43,166.50,76323
2018/05/09,09:39:00,166.49,166.52,166.41,166.41,49448
2018/05/09,09:40:00,166.40,166.43,166.10,166.15,175962
2018/05/09,09:41:00,166.16,166.30,166.15,166.27,93064
2018/05/09,09:42:00,166.27,166.27,166.16,166.21,59357
2018/05/09,09:43:00,166.19,166.34,166.19,166.30,69996
2018/05/09,09:44:00,166.32,166.41,166.30,166.41,67010
2018/05/09,09:45:00,166.41,166.53,166.35,166.51,74347
2018/05/09,09:46:00,166.51,166.59,166.44,166.54,62396
2018/05/09,09:47:00,166.54,166.62,166.52,166.57,89903
2018/05/09,09:48:00,166.57,166.59,166.47,166.52,48840
2018/05/09,09:49:00,166.53,166.56,166.44,166.56,83488
2018/05/09,09:50:00,166.56,166.68,166.48,166.53,337823
2018/05/09,09:51:00,166.53,166.63,166.46,166.53,256738
2018/05/09,09:52:00,166.51,166.51,166.46,166.51,33511
2018/05/09,09:53:00,166.50,166.53,166.40,166.46,248016
2018/05/09,09:54:00,166.44,166.46,166.13,166.21,169491
2018/05/09,09:55:00,166.21,166.33,166.20,166.32,41111
2018/05/09,09:56:00,166.33,166.35,166.24,166.32,24772
2018/05/09,09:57:00,166.32,166.34,166.15,166.23,110920
2018/05/09,09:58:00,166.24,166.24,166.13,166.17,60479
2018/05/09,09:59:00,166.17,166.28,166.15,166.16,48746
2018/05/09,10:00:00,166.17,166.20,166.05,166.12,73018
2018/05/09,10:01:00,166.13,166.15,165.99,166.02,136607
2018/05/09,10:02:00,166.02,166.20,165.99,166.17,59792
2018/05/09,10:03:00,166.18,166.26,166.18,166.26,52154
2018/05/09,10:04:00,166.26,166.27,166.19,166.23,84328
2018/05/09,10:05:00,166.23,166.24,166.16,166.20,48897
2018/05/09,10:06:00,166.20,166.23,166.12,166.17,88339
2018/05/09,10:07:00,166.17,166.32,166.13,166.32,66413
2018/05/09,10:08:00,166.30,166.33,166.21,166.25,61191
2018/05/09,10:09:00,166.26,166.42,166.26,166.42,77827
2018/05/09,10:10:00,166.42,166.42,166.36,166.42,28465
2018/05/09,10:11:00,166.42,166.42,166.34,166.36,39615
2018/05/09,10:12:00,166.37,166.40,166.31,166.37,35222
2018/05/09,10:13:00,166.37,166.45,166.34,166.44,65120
2018/05/09,10:14:00,166.43,166.45,166.39,166.44,31752
2018/05/09,10:15:00,166.44,166.49,166.39,166.47,52780
2018/05/09,10:16:00,166.47,166.48,166.42,166.42,28787
2018/05/09,10:17:00,166.42,166.43,166.37,166.43,45514
2018/05/09,10:18:00,166.42,166.49,166.40,166.42,67274
2018/05/09,10:19:00,166.42,166.54,166.40,166.53,48647
2018/05/09,10:20:00,166.52,166.54,166.47,166.50,57524
2018/05/09,10:21:00,166.50,166.55,166.47,166.53,56152
2018/05/09,10:22:00,166.52,166.57,166.50,166.55,25741
2018/05/09,10:23:00,166.55,166.56,166.51,166.52,29400
2018/05/09,10:24:00,166.53,166.57,166.45,166.46,56384
2018/05/09,10:25:00,166.46,166.46,166.37,166.39,50406
2018/05/09,10:26:00,166.39,166.47,166.38,166.47,21135
2018/05/09,10:27:00,166.48,166.48,166.43,166.46,24515
2018/05/09,10:28:00,166.46,166.47,166.37,166.41,56089
2018/05/09,10:29:00,166.41,166.43,166.33,166.35,13845
2018/05/09,10:30:00,166.35,166.35,166.25,166.26,29370
2018/05/09,10:31:00,166.29,166.38,166.27,166.38,16225
2018/05/09,10:32:00,166.38,166.45,166.35,166.43,27547
2018/05/09,10:33:00,166.43,166.44,166.22,166.23,51783
2018/05/09,10:34:00,166.23,166.24,166.09,166.11,67239
2018/05/09,10:35:00,166.12,166.23,166.12,166.22,82768
2018/05/09,10:36:00,166.22,166.33,166.22,166.28,28793
2018/05/09,10:37:00,166.28,166.34,166.25,166.26,76803
2018/05/09,10:38:00,166.26,166.26,166.17,166.26,43510
2018/05/09,10:39:00,166.26,166.38,166.25,166.35,29031
2018/05/09,10:40:00,166.35,166.42,166.33,166.34,16904
2018/05/09,10:41:00,166.36,166.40,166.30,166.36,16626
2018/05/09,10:42:00,166.36,166.48,166.36,166.48,49834
2018/05/09,10:43:00,166.48,166.50,166.37,166.42,103778
2018/05/09,10:44:00,166.42,166.50,166.39,166.49,28948
2018/05/09,10:45:00,166.49,166.51,166.44,166.44,26640
2018/05/09,10:46:00,166.44,166.46,166.37,166.38,15590
2018/05/09,10:47:00,166.38,166.46,166.38,166.42,28326
2018/05/09,10:48:00,166.42,166.46,166.38,166.39,428688
2018/05/09,10:49:00,166.39,166.43,166.36,166.43,32241
2018/05/09,10:50:00,166.42,166.42,166.32,166.39,33557
2018/05/09,10:51:00,166.39,166.44,166.27,166.29,76765
2018/05/09,10:52:00,166.29,166.36,166.28,166.28,44050
2018/05/09,10:53:00,166.26,166.27,166.19,166.19,25526
2018/05/09,10:54:00,166.18,166.24,166.13,166.13,183361
2018/05/09,10:55:00,166.14,166.17,165.94,165.95,116931
2018/05/09,10:56:00,165.97,165.97,165.87,165.90,94628
2018/05/09,10:57:00,165.90,166.02,165.90,166.01,45489
2018/05/09,10:58:00,166.01,166.01,165.91,165.94,73662
2018/05/09,10:59:00,165.94,165.94,165.80,165.88,141063
2018/05/09,11:00:00,165.90,165.94,165.87,165.90,38347
2018/05/09,11:01:00,165.90,165.97,165.90,165.94,68394
2018/05/09,11:02:00,165.94,165.94,165.78,165.82,80557
2018/05/09,11:03:00,165.82,165.96,165.82,165.92,28216
2018/05/09,11:04:00,165.92,166.00,165.88,165.94,42260
2018/05/09,11:05:00,165.94,165.99,165.89,165.94,24659
2018/05/09,11:06:00,165.94,165.96,165.87,165.89,73268
2018/05/09,11:07:00,165.89,165.90,165.85,165.90,17482
2018/05/09,11:08:00,165.91,166.03,165.89,166.03,40438
2018/05/09,11:09:00,166.03,166.07,166.00,166.06,50028
2018/05/09,11:10:00,166.08,166.16,166.08,166.14,48455
2018/05/09,11:11:00,166.12,166.12,166.05,166.11,32624
2018/05/09,11:12:00,166.10,166.17,166.10,166.15,19074
2018/05/09,11:13:00,166.15,166.15,166.05,166.08,89977
2018/05/09,11:14:00,166.08,166.13,166.03,166.10,107992
2018/05/09,11:15:00,166.10,166.10,166.05,166.05,34603
2018/05/09,11:16:00,166.07,166.07,166.02,166.06,133406
2018/05/09,11:17:00,166.06,166.08,166.03,166.08,19671
2018/05/09,11:18:00,166.08,166.15,166.08,166.14,11519
2018/05/09,11:19:00,166.15,166.22,166.14,166.21,58952
2018/05/09,11:20:00,166.20,166.22,166.18,166.20,24249
2018/05/09,11:21:00,166.20,166.30,166.19,166.29,51460
2018/05/09,11:22:00,166.28,166.29,166.25,166.27,11745
2018/05/09,11:23:00,166.27,166.29,166.23,166.26,18567
2018/05/09,11:24:00,166.25,166.33,166.24,166.32,21993
2018/05/09,11:25:00,166.32,166.32,166.26,166.26,7940
2018/05/09,11:26:00,166.26,166.26,166.20,166.21,31863
2018/05/09,11:27:00,166.20,166.20,166.14,166.15,98006
2018/05/09,11:28:00,166.15,166.23,166.15,166.22,35493
2018/05/09,11:29:00,166.22,166.22,166.18,166.19,10896
2018/05/09,11:30:00,166.21,166.23,166.19,166.23,6775
2018/05/09,11:31:00,166.24,166.24,166.17,166.23,17406
2018/05/09,11:32:00,166.23,166.26,166.21,166.25,8823
2018/05/09,11:33:00,166.25,166.31,166.25,166.27,22258
2018/05/09,11:34:00,166.28,166.30,166.25,166.28,21586
2018/05/09,11:35:00,166.28,166.28,166.22,166.28,11172
2018/05/09,11:36:00,166.28,166.30,166.25,166.29,8212
2018/05/09,11:37:00,166.29,166.32,166.27,166.28,21078
2018/05/09,11:38:00,166.28,166.29,166.20,166.24,20225
2018/05/09,11:39:00,166.25,166.30,166.23,166.23,18096
2018/05/09,11:40:00,166.24,166.31,166.24,166.30,20064
2018/05/09,11:41:00,166.30,166.31,166.27,166.28,65425
2018/05/09,11:42:00,166.28,166.29,166.23,166.24,21303
2018/05/09,11:43:00,166.26,166.39,166.26,166.39,29398
2018/05/09,11:44:00,166.38,166.44,166.38,166.41,94032
2018/05/09,11:45:00,166.42,166.42,166.36,166.39,16724
2018/05/09,11:46:00,166.39,166.41,166.34,166.34,43219
2018/05/09,11:47:00,166.32,166.36,166.31,166.35,54511
2018/05/09,11:48:00,166.35,166.38,166.33,166.33,10650
2018/05/09,11:49:00,166.33,166.39,166.33,166.39,11642
2018/05/09,11:50:00,166.39,166.43,166.38,166.38,20986
2018/05/09,11:51:00,166.38,166.38,166.34,166.35,37796
2018/05/09,11:52:00,166.36,166.37,166.31,166.33,9188
2018/05/09,11:53:00,166.33,166.34,166.31,166.33,11338
2018/05/09,11:54:00,166.33,166.34,166.31,166.32,3437
2018/05/09,11:55:00,166.32,166.32,166.28,166.31,33246
2018/05/09,11:56:00,166.31,166.39,166.31,166.36,17821
2018/05/09,11:57:00,166.36,166.38,166.33,166.33,4577
2018/05/09,11:58:00,166.34,166.37,166.34,166.37,18111
2018/05/09,11:59:00,166.36,166.45,166.36,166.42,33908
2018/05/09,12:00:00,166.42,166.47,166.42,166.47,55357
2018/05/09,12:01:00,166.46,166.50,166.43,166.49,24825
2018/05/09,12:02:00,166.49,166.59,166.49,166.55,37565
2018/05/09,12:03:00,166.55,166.60,166.54,166.57,41363
2018/05/09,12:04:00,166.57,166.58,166.50,166.53,21442
2018/05/09,12:05:00,166.52,166.53,166.50,166.52,11410
2018/05/09,12:06:00,166.52,166.55,166.46,166.49,93523
2018/05/09,12:07:00,166.48,166.51,166.45,166.45,15716
2018/05/09,12:08:00,166.45,166.51,166.45,166.50,27388
2018/05/09,12:09:00,166.50,166.52,166.48,166.49,19799
2018/05/09,12:10:00,166.49,166.49,166.43,166.45,15636
2018/05/09,12:11:00,166.44,166.49,166.42,166.49,148169
2018/05/09,12:12:00,166.49,166.51,166.47,166.48,24882
2018/05/09,12:13:00,166.49,166.49,166.45,166.48,195366
2018/05/09,12:14:00,166.48,166.50,166.46,166.49,9982
2018/05/09,12:15:00,166.49,166.51,166.49,166.50,15656
2018/05/09,12:16:00,166.50,166.57,166.50,166.56,42940
2018/05/09,12:17:00,166.56,166.56,166.47,166.51,55591
2018/05/09,12:18:00,166.51,166.52,166.49,166.51,15017
2018/05/09,12:19:00,166.51,166.53,166.49,166.49,36135
2018/05/09,12:20:00,166.49,166.54,166.49,166.51,7411
2018/05/09,12:21:00,166.51,166.57,166.51,166.57,9319
2018/05/09,12:22:00,166.57,166.69,166.57,166.67,115254
2018/05/09,12:23:00,166.67,166.69,166.63,166.68,44043
2018/05/09,12:24:00,166.68,166.79,166.67,166.78,96170
2018/05/09,12:25:00,166.76,166.85,166.75,166.76,54056
2018/05/09,12:26:00,166.77,166.83,166.77,166.83,26398
2018/05/09,12:27:00,166.80,166.83,166.79,166.81,28901
2018/05/09,12:28:00,166.81,166.95,166.81,166.95,214219
2018/05/09,12:29:00,166.95,167.03,166.95,167.00,295871
2018/05/09,12:30:00,167.00,167.02,166.97,166.99,33478
2018/05/09,12:31:00,166.99,167.07,166.98,167.07,126407
2018/05/09,12:32:00,167.06,167.10,167.04,167.10,47681
2018/05/09,12:33:00,167.10,167.11,167.04,167.06,54606
2018/05/09,12:34:00,167.03,167.06,167.03,167.04,25209
2018/05/09,12:35:00,167.04,167.14,167.03,167.13,47304
2018/05/09,12:36:00,167.13,167.15,167.11,167.11,38631
2018/05/09,12:37:00,167.11,167.12,167.05,167.05,50417
2018/05/09,12:38:00,167.04,167.05,166.97,167.00,90978
2018/05/09,12:39:00,167.00,167.05,167.00,167.05,81870
2018/05/09,12:40:00,167.05,167.05,166.94,166.96,77431
2018/05/09,12:41:00,166.96,166.97,166.90,166.97,98790
2018/05/09,12:42:00,166.97,167.03,166.97,167.01,67767
2018/05/09,12:43:00,167.01,167.03,167.00,167.02,55435
2018/05/09,12:44:00,167.02,167.13,167.02,167.10,48767
2018/05/09,12:45:00,167.10,167.13,167.09,167.09,20399
2018/05/09,12:46:00,167.09,167.17,167.09,167.13,121250
2018/05/09,12:47:00,167.12,167.13,167.05,167.11,48086
2018/05/09,12:48:00,167.11,167.18,167.10,167.18,30897
2018/05/09,12:49:00,167.18,167.33,167.17,167.31,107686
2018/05/09,12:50:00,167.32,167.36,167.31,167.36,100643
2018/05/09,12:51:00,167.35,167.36,167.30,167.32,24100
2018/05/09,12:52:00,167.31,167.35,167.30,167.33,63547
2018/05/09,12:53:00,167.33,167.33,167.29,167.32,74827
2018/05/09,12:54:00,167.33,167.34,167.31,167.31,46451
2018/05/09,12:55:00,167.30,167.31,167.28,167.28,28525
2018/05/09,12:56:00,167.28,167.37,167.27,167.29,63264
2018/05/09,12:57:00,167.29,167.30,167.28,167.29,17100
2018/05/09,12:58:00,167.29,167.30,167.23,167.26,47346
2018/05/09,12:59:00,167.26,167.29,167.26,167.28,26149
2018/05/09,13:00:00,167.28,167.30,167.26,167.28,29099
2018/05/09,13:01:00,167.28,167.35,167.28,167.33,96101
2018/05/09,13:02:00,167.33,167.36,167.32,167.35,22692
2018/05/09,13:03:00,167.34,167.40,167.33,167.35,53396
2018/05/09,13:04:00,167.35,167.43,167.34,167.43,43914
2018/05/09,13:05:00,167.42,167.43,167.34,167.36,48295
2018/05/09,13:06:00,167.36,167.40,167.34,167.40,24679
2018/05/09,13:07:00,167.40,167.42,167.36,167.37,20580
2018/05/09,13:08:00,167.37,167.39,167.35,167.35,17367
2018/05/09,13:09:00,167.35,167.36,167.34,167.34,19989
2018/05/09,13:10:00,167.34,167.40,167.34,167.37,23210
2018/05/09,13:11:00,167.38,167.39,167.31,167.33,47344
2018/05/09,13:12:00,167.34,167.38,167.34,167.35,74099
2018/05/09,13:13:00,167.35,167.35,167.24,167.24,91640
2018/05/09,13:14:00,167.24,167.31,167.24,167.31,44382
2018/05/09,13:15:00,167.32,167.34,167.28,167.31,29993
2018/05/09,13:16:00,167.31,167.35,167.31,167.32,57871
2018/05/09,13:17:00,167.33,167.33,167.25,167.27,40888
2018/05/09,13:18:00,167.27,167.29,167.24,167.25,25755
2018/05/09,13:19:00,167.25,167.32,167.16,167.28,357487
2018/05/09,13:20:00,167.28,167.28,167.20,167.22,29653
2018/05/09,13:21:00,167.22,167.29,167.22,167.29,22119
2018/05/09,13:22:00,167.29,167.35,167.28,167.32,22850
2018/05/09,13:23:00,167.33,167.34,167.29,167.31,19395
2018/05/09,13:24:00,167.30,167.36,167.25,167.35,113103
2018/05/09,13:25:00,167.36,167.39,167.35,167.38,21327
2018/05/09,13:26:00,167.38,167.39,167.33,167.33,62966
2018/05/09,13:27:00,167.34,167.39,167.32,167.38,13720
2018/05/09,13:28:00,167.38,167.45,167.38,167.41,150631
2018/05/09,13:29:00,167.41,167.53,167.41,167.50,54432
2018/05/09,13:30:00,167.50,167.57,167.50,167.56,481562
2018/05/09,13:31:00,167.55,167.62,167.53,167.60,166722
2018/05/09,13:32:00,167.60,167.62,167.57,167.60,51634
2018/05/09,13:33:00,167.60,167.61,167.58,167.58,16938
2018/05/09,13:34:00,167.59,167.67,167.58,167.59,82589
2018/05/09,13:35:00,167.59,167.62,167.58,167.61,33540
2018/05/09,13:36:00,167.60,167.64,167.60,167.61,57390
2018/05/09,13:37:00,167.62,167.65,167.60,167.65,12007
2018/05/09,13:38:00,167.65,167.65,167.60,167.64,36263
2018/05/09,13:39:00,167.64,167.66,167.59,167.59,82969
2018/05/09,13:40:00,167.59,167.66,167.59,167.64,63543
2018/05/09,13:41:00,167.64,167.69,167.64,167.67,67835
2018/05/09,13:42:00,167.67,167.67,167.61,167.63,45713
2018/05/09,13:43:00,167.63,167.66,167.63,167.64,62611
2018/05/09,13:44:00,167.65,167.68,167.65,167.66,55635
2018/05/09,13:45:00,167.66,167.66,167.62,167.65,62456
2018/05/09,13:46:00,167.66,167.68,167.63,167.64,24527
2018/05/09,13:47:00,167.64,167.70,167.64,167.69,33024
2018/05/09,13:48:00,167.69,167.73,167.69,167.73,53929
2018/05/09,13:49:00,167.73,167.78,167.73,167.76,78518
2018/05/09,13:50:00,167.76,167.79,167.75,167.77,71059
2018/05/09,13:51:00,167.77,167.82,167.76,167.80,74528
2018/05/09,13:52:00,167.80,167.81,167.77,167.78,24138
2018/05/09,13:53:00,167.78,167.78,167.76,167.77,116861
2018/05/09,13:54:00,167.77,167.82,167.77,167.82,89798
2018/05/09,13:55:00,167.82,167.87,167.82,167.83,63812
2018/05/09,13:56:00,167.83,167.84,167.79,167.80,33516
2018/05/09,13:57:00,167.80,167.82,167.74,167.74,53423
2018/05/09,13:58:00,167.74,167.76,167.70,167.75,84154
2018/05/09,13:59:00,167.76,167.79,167.73,167.75,39110
2018/05/09,14:00:00,167.75,167.82,167.75,167.80,66817
2018/05/09,14:01:00,167.80,167.82,167.76,167.78,59191
2018/05/09,14:02:00,167.78,167.78,167.69,167.70,87391
2018/05/09,14:03:00,167.70,167.71,167.67,167.71,84902
2018/05/09,14:04:00,167.70,167.77,167.70,167.75,30057
2018/05/09,14:05:00,167.75,167.79,167.74,167.76,38871
2018/05/09,14:06:00,167.76,167.77,167.74,167.75,18313
2018/05/09,14:07:00,167.75,167.77,167.70,167.77,26772
2018/05/09,14:08:00,167.77,167.80,167.76,167.77,47264
2018/05/09,14:09:00,167.78,167.84,167.78,167.83,64798
2018/05/09,14:10:00,167.83,167.84,167.82,167.83,19681
2018/05/09,14:11:00,167.83,167.92,167.83,167.92,98978
2018/05/09,14:12:00,167.92,167.95,167.90,167.91,47940
2018/05/09,14:13:00,167.91,167.94,167.90,167.94,87103
2018/05/09,14:14:00,167.94,167.96,167.93,167.96,78793
2018/05/09,14:15:00,167.96,167.96,167.91,167.92,28196
2018/05/09,14:16:00,167.92,167.96,167.91,167.93,50700
2018/05/09,14:17:00,167.92,167.94,167.91,167.93,27340
2018/05/09,14:18:00,167.93,167.94,167.87,167.87,80051
2018/05/09,14:19:00,167.87,167.87,167.80,167.82,63331
2018/05/09,14:20:00,167.82,167.84,167.76,167.77,58984
2018/05/09,14:21:00,167.77,167.80,167.67,167.69,92423
2018/05/09,14:22:00,167.69,167.72,167.67,167.70,82274
2018/05/09,14:23:00,167.69,167.73,167.66,167.68,36950
2018/05/09,14:24:00,167.68,167.72,167.66,167.67,206872
2018/05/09,14:25:00,167.67,167.73,167.65,167.71,44002
2018/05/09,14:26:00,167.71,167.74,167.69,167.73,142999
2018/05/09,14:27:00,167.73,167.74,167.59,167.61,208311
2018/05/09,14:28:00,167.61,167.68,167.61,167.66,137888
2018/05/09,14:29:00,167.67,167.68,167.60,167.62,155474
2018/05/09,14:30:00,167.62,167.71,167.62,167.68,110990
2018/05/09,14:31:00,167.67,167.74,167.66,167.74,33428
2018/05/09,14:32:00,167.74,167.74,167.68,167.71,100911
2018/05/09,14:33:00,167.71,167.78,167.67,167.75,27440
2018/05/09,14:34:00,167.75,167.79,167.75,167.76,29611
2018/05/09,14:35:00,167.76,167.80,167.75,167.80,121027
2018/05/09,14:36:00,167.80,167.88,167.80,167.83,327877
2018/05/09,14:37:00,167.83,167.84,167.80,167.82,32880
2018/05/09,14:38:00,167.82,167.83,167.76,167.76,85019
2018/05/09,14:39:00,167.78,167.78,167.73,167.76,15787
2018/05/09,14:40:00,167.78,167.80,167.71,167.72,48144
2018/05/09,14:41:00,167.73,167.82,167.72,167.78,52352
2018/05/09,14:42:00,167.78,167.85,167.77,167.84,22781
2018/05/09,14:43:00,167.85,167.85,167.81,167.84,20909
2018/05/09,14:44:00,167.84,167.88,167.83,167.88,37378
2018/05/09,14:45:00,167.88,167.88,167.79,167.79,12643
2018/05/09,14:46:00,167.79,167.86,167.78,167.85,34549
2018/05/09,14:47:00,167.85,167.87,167.85,167.85,27595
2018/05/09,14:48:00,167.86,167.89,167.84,167.88,60421
2018/05/09,14:49:00,167.88,167.94,167.87,167.90,109072
2018/05/09,14:50:00,167.90,167.91,167.86,167.89,86522
2018/05/09,14:51:00,167.90,168.00,167.90,167.94,132694
2018/05/09,14:52:00,167.94,167.95,167.88,167.92,15816
2018/05/09,14:53:00,167.92,167.92,167.88,167.91,25153
2018/05/09,14:54:00,167.91,167.94,167.85,167.89,47711
2018/05/09,14:55:00,167.90,167.94,167.79,167.79,125437
2018/05/09,14:56:00,167.79,167.92,167.78,167.88,55655
2018/05/09,14:57:00,167.88,167.91,167.85,167.85,13278
2018/05/09,14:58:00,167.86,167.88,167.82,167.83,31069
2018/05/09,14:59:00,167.83,167.92,167.83,167.91,21032
2018/05/09,15:00:00,167.91,167.93,167.87,167.91,82668
2018/05/09,15:01:00,167.91,167.91,167.85,167.87,20001
2018/05/09,15:02:00,167.87,167.87,167.81,167.86,15127
2018/05/09,15:03:00,167.86,167.88,167.86,167.86,12118
2018/05/09,15:04:00,167.86,167.89,167.85,167.87,6194
2018/05/09,15:05:00,167.87,167.88,167.78,167.79,19850
2018/05/09,15:06:00,167.80,167.90,167.80,167.88,40977
2018/05/09,15:07:00,167.88,167.95,167.86,167.94,50720
2018/05/09,15:08:00,167.94,168.00,167.91,167.93,86941
2018/05/09,15:09:00,167.94,167.97,167.92,167.94,46768
2018/05/09,15:10:00,167.93,167.97,167.90,167.95,28070
2018/05/09,15:11:00,167.95,167.96,167.90,167.91,64764
2018/05/09,15:12:00,167.91,167.93,167.89,167.93,48657
2018/05/09,15:13:00,167.93,167.93,167.90,167.91,38288
2018/05/09,15:14:00,167.91,167.93,167.88,167.91,58905
2018/05/09,15:15:00,167.88,167.88,167.79,167.82,95975
2018/05/09,15:16:00,167.82,167.87,167.80,167.87,48229
2018/05/09,15:17:00,167.87,167.87,167.78,167.78,75861
2018/05/09,15:18:00,167.78,167.78,167.72,167.73,104286
2018/05/09,15:19:00,167.73,167.82,167.71,167.81,91723
2018/05/09,15:20:00,167.81,167.83,167.75,167.75,49574
2018/05/09,15:21:00,167.75,167.84,167.75,167.79,71881
2018/05/09,15:22:00,167.79,167.80,167.76,167.79,18934
2018/05/09,15:23:00,167.79,167.83,167.78,167.82,43726
2018/05/09,15:24:00,167.82,167.85,167.81,167.85,16149
2018/05/09,15:25:00,167.85,167.87,167.82,167.83,60882
2018/05/09,15:26:00,167.84,167.85,167.81,167.83,70858
2018/05/09,15:27:00,167.83,167.84,167.79,167.81,40609
2018/05/09,15:28:00,167.83,167.85,167.81,167.84,41012
2018/05/09,15:29:00,167.84,167.85,167.71,167.74,54940
2018/05/09,15:30:00,167.75,167.79,167.74,167.78,43596
2018/05/09,15:31:00,167.78,167.89,167.78,167.89,118649
2018/05/09,15:32:00,167.89,167.89,167.83,167.84,58644
2018/05/09,15:33:00,167.84,167.84,167.79,167.80,30246
2018/05/09,15:34:00,167.80,167.83,167.80,167.80,21979
2018/05/09,15:35:00,167.80,167.80,167.69,167.72,100073
2018/05/09,15:36:00,167.72,167.78,167.72,167.78,57056
2018/05/09,15:37:00,167.78,167.83,167.77,167.80,84074
2018/05/09,15:38:00,167.81,167.81,167.72,167.72,40085
2018/05/09,15:39:00,167.71,167.75,167.69,167.74,58671
2018/05/09,15:40:00,167.74,167.74,167.69,167.70,43418
2018/05/09,15:41:00,167.70,167.71,167.62,167.69,135602
2018/05/09,15:42:00,167.69,167.71,167.66,167.66,57944
2018/05/09,15:43:00,167.66,167.69,167.65,167.67,27812
2018/05/09,15:44:00,167.68,167.71,167.65,167.67,89491
2018/05/09,15:45:00,167.67,167.67,167.62,167.65,88414
2018/05/09,15:46:00,167.65,167.75,167.64,167.74,169129
2018/05/09,15:47:00,167.73,167.73,167.66,167.68,79984
2018/05/09,15:48:00,167.67,167.70,167.66,167.70,45488
2018/05/09,15:49:00,167.69,167.76,167.69,167.74,105348
2018/05/09,15:50:00,167.74,167.74,167.70,167.71,74353
2018/05/09,15:51:00,167.71,167.87,167.70,167.86,291233
2018/05/09,15:52:00,167.85,167.85,167.79,167.82,78268
2018/05/09,15:53:00,167.82,167.87,167.80,167.85,151068
2018/05/09,15:54:00,167.85,167.86,167.79,167.82,130768
2018/05/09,15:55:00,167.82,167.83,167.78,167.80,124689
2018/05/09,15:56:00,167.80,167.83,167.74,167.75,239520
2018/05/09,15:57:00,167.75,167.83,167.75,167.81,168074
2018/05/09,15:58:00,167.81,167.82,167.79,167.80,271217
2018/05/09,15:59:00,167.79,167.81,167.75,167.80,501759
2018/05/09,16:00:00,167.81,167.90,167.80,167.88,833846
2018/05/10,09:31:00,168.43,168.44,168.29,168.33,142867
2018/05/10,09:32:00,168.35,168.48,168.34,168.41,84013
2018/05/10,09:33:00,168.40,168.51,168.40,168.51,104572
2018/05/10,09:34:00,168.49,168.53,168.42,168.48,82180
2018/05/10,09:35:00,168.47,168.47,168.30,168.35,112850
2018/05/10,09:36:00,168.36,168.52,168.36,168.50,58555
2018/05/10,09:37:00,168.50,168.63,168.48,168.55,122013
2018/05/10,09:38:00,168.55,168.57,168.45,168.54,37522
2018/05/10,09:39:00,168.54,168.57,168.42,168.57,42082
2018/05/10,09:40:00,168.56,168.62,168.47,168.49,183971
2018/05/10,09:41:00,168.50,168.59,168.49,168.55,70821
2018/05/10,09:42:00,168.56,168.61,168.51,168.58,62723
2018/05/10,09:43:00,168.60,168.71,168.60,168.70,105392
2018/05/10,09:44:00,168.70,168.77,168.70,168.74,130204
2018/05/10,09:45:00,168.74,168.75,168.61,168.64,104604
2018/05/10,09:46:00,168.67,168.70,168.64,168.67,50100
2018/05/10,09:47:00,168.68,168.70,168.64,168.66,53782
2018/05/10,09:48:00,168.67,168.69,168.58,168.68,101369
2018/05/10,09:49:00,168.68,168.69,168.55,168.58,69858
2018/05/10,09:50:00,168.58,168.61,168.44,168.47,87318
2018/05/10,09:51:00,168.47,168.50,168.45,168.49,421768
2018/05/10,09:52:00,168.48,168.55,168.45,168.54,29105
2018/05/10,09:53:00,168.54,168.63,168.54,168.63,37451
2018/05/10,09:54:00,168.63,168.68,168.60,168.68,27626
2018/05/10,09:55:00,168.68,168.72,168.65,168.70,118436
2018/05/10,09:56:00,168.70,168.80,168.67,168.80,99781
2018/05/10,09:57:00,168.80,168.80,168.71,168.76,29944
2018/05/10,09:58:00,168.76,168.77,168.68,168.70,27009
2018/05/10,09:59:00,168.70,168.72,168.64,168.68,61109
2018/05/10,10:00:00,168.68,168.70,168.61,168.61,34599
2018/05/10,10:01:00,168.62,168.69,168.51,168.55,86308
2018/05/10,10:02:00,168.55,168.56,168.47,168.48,96911
2018/05/10,10:03:00,168.47,168.53,168.42,168.44,60836
2018/05/10,10:04:00,168.44,168.54,168.44,168.52,39172
2018/05/10,10:05:00,168.52,168.61,168.50,168.60,42759
2018/05/10,10:06:00,168.59,168.62,168.54,168.59,46230
2018/05/10,10:07:00,168.59,168.69,168.59,168.67,59285
2018/05/10,10:08:00,168.67,168.70,168.66,168.68,47220
2018/05/10,10:09:00,168.68,168.69,168.60,168.65,19329
2018/05/10,10:10:00,168.65,168.65,168.56,168.60,15758
2018/05/10,10:11:00,168.60,168.70,168.60,168.66,24443
2018/05/10,10:12:00,168.66,168.73,168.54,168.56,123942
2018/05/10,10:13:00,168.56,168.69,168.56,168.68,18735
2018/05/10,10:14:00,168.68,168.73,168.62,168.68,90470
2018/05/10,10:15:00,168.68,168.74,168.68,168.69,25711
2018/05/10,10:16:00,168.69,168.71,168.64,168.65,26685
2018/05/10,10:17:00,168.64,168.66,168.53,168.54,27496
2018/05/10,10:18:00,168.56,168.68,168.56,168.64,548536
2018/05/10,10:19:00,168.65,168.66,168.61,168.63,42013
2018/05/10,10:20:00,168.63,168.66,168.54,168.66,36804
2018/05/10,10:21:00,168.65,168.66,168.61,168.63,54898
2018/05/10,10:22:00,168.63,168.69,168.63,168.66,73112
2018/05/10,10:23:00,168.65,168.65,168.56,168.59,62947
2018/05/10,10:24:00,168.59,168.68,168.55,168.59,94255
2018/05/10,10:25:00,168.59,168.63,168.54,168.62,39535
2018/05/10,10:26:00,168.62,168.67,168.60,168.66,33868
2018/05/10,10:27:00,168.66,168.78,168.63,168.77,83674
2018/05/10,10:28:00,168.78,168.86,168.73,168.83,101464
2018/05/10,10:29:00,168.84,168.84,168.73,168.81,47483
2018/05/10,10:30:00,168.80,168.85,168.75,168.84,49960
2018/05/10,10:31:00,168.84,168.85,168.78,168.85,58708
2018/05/10,10:32:00,168.85,168.87,168.83,168.84,59956
2018/05/10,10:33:00,168.84,168.85,168.74,168.74,33674
2018/05/10,10:34:00,168.74,168.80,168.74,168.80,12753
2018/05/10,10:35:00,168.80,168.86,168.79,168.86,41644
2018/05/10,10:36:00,168.86,168.89,168.84,168.85,108999
2018/05/10,10:37:00,168.87,168.87,168.81,168.84,19047
2018/05/10,10:38:00,168.84,168.92,168.84,168.89,31677
2018/05/10,10:39:00,168.89,168.91,168.87,168.90,44659
2018/05/10,10:40:00,168.90,168.91,168.86,168.86,101464
2018/05/10,10:41:00,168.86,168.91,168.86,168.88,93320
2018/05/10,10:42:00,168.89,168.97,168.89,168.92,154264
2018/05/10,10:43:00,168.92,168.99,168.91,168.99,41408
2018/05/10,10:44:00,168.98,168.99,168.90,168.92,69188
2018/05/10,10:45:00,168.93,168.94,168.87,168.88,138088
2018/05/10,10:46:00,168.89,168.95,168.88,168.91,94031
2018/05/10,10:47:00,168.91,168.92,168.89,168.91,20997
2018/05/10,10:48:00,168.91,169.00,168.91,168.97,43416
2018/05/10,10:49:00,168.98,169.02,168.96,169.01,45387
2018/05/10,10:50:00,169.02,169.03,168.99,169.03,31185
2018/05/10,10:51:00,169.03,169.03,168.91,168.91,40898
2018/05/10,10:52:00,168.93,169.01,168.91,169.00,42911
2018/05/10,10:53:00,169.01,169.01,168.97,168.98,11740
2018/05/10,10:54:00,168.98,169.00,168.94,168.95,27481
2018/05/10,10:55:00,168.95,168.98,168.92,168.97,25054
2018/05/10,10:56:00,168.96,169.04,168.96,169.03,16665
2018/05/10,10:57:00,169.03,169.03,169.00,169.02,40592
2018/05/10,10:58:00,169.02,169.06,168.99,169.05,40210
2018/05/10,10:59:00,169.05,169.08,168.99,169.00,80699
2018/05/10,11:00:00,169.00,169.01,168.95,168.97,31027
2018/05/10,11:01:00,168.96,168.98,168.93,168.95,30713
2018/05/10,11:02:00,168.95,169.02,168.95,169.00,254771
2018/05/10,11:03:00,168.99,169.05,168.98,169.04,36124
2018/05/10,11:04:00,169.05,169.09,169.03,169.08,57037
2018/05/10,11:05:00,169.08,169.10,169.02,169.06,111977
2018/05/10,11:06:00,169.06,169.09,169.02,169.03,60587
2018/05/10,11:07:00,169.04,169.08,169.03,169.06,49188
2018/05/10,11:08:00,169.06,169.07,169.04,169.06,146879
2018/05/10,11:09:00,169.07,169.07,169.02,169.03,39063
2018/05/10,11:10:00,169.03,169.04,169.00,169.01,28679
2018/05/10,11:11:00,169.01,169.07,168.99,169.07,30438
2018/05/10,11:12:00,169.07,169.12,169.05,169.11,33160
2018/05/10,11:13:00,169.11,169.11,169.08,169.10,82586
2018/05/10,11:14:00,169.11,169.11,169.09,169.11,26995
2018/05/10,11:15:00,169.11,169.15,169.10,169.14,38267
2018/05/10,11:16:00,169.15,169.19,169.12,169.18,61036
2018/05/10,11:17:00,169.17,169.22,169.15,169.22,117142
2018/05/10,11:18:00,169.21,169.23,169.18,169.21,32863
2018/05/10,11:19:00,169.20,169.24,169.20,169.21,42399
2018/05/10,11:20:00,169.20,169.23,169.16,169.16,48265
2018/05/10,11:21:00,169.17,169.19,169.15,169.17,122800
2018/05/10,11:22:00,169.16,169.20,169.15,169.19,30687
2018/05/10,11:23:00,169.19,169.21,169.18,169.20,51540
2018/05/10,11:24:00,169.21,169.21,169.16,169.17,34001
2018/05/10,11:25:00,169.17,169.20,169.15,169.20,35196
2018/05/10,11:26:00,169.20,169.23,169.18,169.23,51845
2018/05/10,11:27:00,169.22,169.25,169.20,169.20,17387
2018/05/10,11:28:00,169.21,169.25,169.21,169.23,29924
2018/05/10,11:29:00,169.24,169.24,169.17,169.17,54340
2018/05/10,11:30:00,169.17,169.18,169.14,169.15,26759
2018/05/10,11:31:00,169.15,169.15,169.07,169.10,54438
2018/05/10,11:32:00,169.10,169.11,169.08,169.09,20644
2018/05/10,11:33:00,169.09,169.14,169.09,169.13,26277
2018/05/10,11:34:00,169.13,169.15,169.10,169.13,20150
2018/05/10,11:35:00,169.12,169.12,169.08,169.09,16490
2018/05/10,11:36:00,169.08,169.13,169.08,169.13,17852
2018/05/10,11:37:00,169.13,169.18,169.13,169.13,75760
2018/05/10,11:38:00,169.12,169.15,169.12,169.13,29697
2018/05/10,11:39:00,169.13,169.16,169.11,169.15,14326
2018/05/10,11:40:00,169.15,169.15,169.13,169.15,8816
2018/05/10,11:41:00,169.15,169.17,169.14,169.16,24168
2018/05/10,11:42:00,169.17,169.18,169.16,169.17,15192
2018/05/10,11:43:00,169.17,169.20,169.17,169.19,55733
2018/05/10,11:44:00,169.19,169.20,169.17,169.17,15182
2018/05/10,11:45:00,169.17,169.19,169.15,169.16,14806
2018/05/10,11:46:00,169.16,169.21,169.15,169.19,52040
2018/05/10,11:47:00,169.19,169.22,169.19,169.21,21094
2018/05/10,11:48:00,169.19,169.20,169.14,169.18,103197
2018/05/10,11:49:00,169.18,169.21,169.17,169.19,36721
2018/05/10,11:50:00,169.18,169.20,169.17,169.20,32002
2018/05/10,11:51:00,169.20,169.21,169.14,169.16,104036
2018/05/10,11:52:00,169.16,169.17,169.11,169.14,67054
2018/05/10,11:53:00,169.14,169.16,169.12,169.12,26370
2018/05/10,11:54:00,169.13,169.13,169.10,169.11,26551
2018/05/10,11:55:00,169.12,169.12,169.05,169.05,54165
2018/05/10,11:56:00,169.05,169.10,169.05,169.08,25922
2018/05/10,11:57:00,169.08,169.11,169.08,169.09,14767
2018/05/10,11:58:00,169.09,169.12,169.09,169.10,17199
2018/05/10,11:59:00,169.10,169.14,169.10,169.14,12050
2018/05/10,12:00:00,169.13,169.18,169.13,169.15,49348
2018/05/10,12:01:00,169.15,169.15,169.12,169.13,14239
2018/05/10,12:02:00,169.13,169.13,169.11,169.13,22398
2018/05/10,12:03:00,169.12,169.13,169.10,169.11,17926
2018/05/10,12:04:00,169.11,169.15,169.10,169.15,34653
2018/05/10,12:05:00,169.15,169.17,169.15,169.16,32675
2018/05/10,12:06:00,169.16,169.20,169.16,169.18,11456
2018/05/10,12:07:00,169.18,169.21,169.18,169.21,30278
2018/05/10,12:08:00,169.21,169.30,169.21,169.29,78861
2018/05/10,12:09:00,169.29,169.38,169.27,169.38,100604
2018/05/10,12:10:00,169.36,169.38,169.34,169.37,52356
2018/05/10,12:11:00,169.37,169.38,169.34,169.37,44824
2018/05/10,12:12:00,169.37,169.47,169.37,169.47,128285
2018/05/10,12:13:00,169.47,169.48,169.42,169.45,54977
2018/05/10,12:14:00,169.44,169.45,169.41,169.43,105241
2018/05/10,12:15:00,169.43,169.44,169.39,169.39,48567
2018/05/10,12:16:00,169.39,169.40,169.36,169.38,39943
2018/05/10,12:17:00,169.38,169.38,169.34,169.36,62384
2018/05/10,12:18:00,169.36,169.36,169.32,169.33,68466
2018/05/10,12:19:00,169.33,169.34,169.28,169.28,59230
2018/05/10,12:20:00,169.28,169.29,169.24,169.26,49311
2018/05/10,12:21:00,169.26,169.26,169.18,169.18,44031
2018/05/10,12:22:00,169.18,169.24,169.17,169.21,26061
2018/05/10,12:23:00,169.22,169.26,169.22,169.25,46399
2018/05/10,12:24:00,169.25,169.27,169.21,169.23,57970
2018/05/10,12:25:00,169.23,169.26,169.19,169.20,30006
2018/05/10,12:26:00,169.20,169.25,169.19,169.25,26263
2018/05/10,12:27:00,169.25,169.31,169.25,169.31,58166
2018/05/10,12:28:00,169.31,169.33,169.30,169.32,69637
2018/05/10,12:29:00,169.33,169.42,169.33,169.42,67507
2018/05/10,12:30:00,169.41,169.42,169.39,169.40,42014
2018/05/10,12:31:00,169.40,169.40,169.31,169.31,32379
2018/05/10,12:32:00,169.31,169.31,169.28,169.29,82482
2018/05/10,12:33:00,169.29,169.40,169.29,169.39,72057
2018/05/10,12:34:00,169.39,169.45,169.39,169.45,34105
2018/05/10,12:35:00,169.43,169.43,169.40,169.41,27373
2018/05/10,12:36:00,169.40,169.40,169.37,169.37,10155
2018/05/10,12:37:00,169.39,169.39,169.33,169.37,46470
2018/05/10,12:38:00,169.36,169.39,169.34,169.39,11922
2018/05/10,12:39:00,169.39,169.42,169.38,169.42,26111
2018/05/10,12:40:00,169.42,169.46,169.42,169.44,27670
2018/05/10,12:41:00,169.43,169.44,169.36,169.43,24147
2018/05/10,12:42:00,169.43,169.48,169.42,169.48,42397
2018/05/10,12:43:00,169.48,169.48,169.43,169.44,57818
2018/05/10,12:44:00,169.44,169.44,169.39,169.40,19235
2018/05/10,12:45:00,169.41,169.41,169.37,169.41,16257
2018/05/10,12:46:00,169.41,169.42,169.40,169.41,15263
2018/05/10,12:47:00,169.41,169.43,169.40,169.41,24418
2018/05/10,12:48:00,169.41,169.42,169.34,169.37,40282
2018/05/10,12:49:00,169.37,169.40,169.37,169.38,37531
2018/05/10,12:50:00,169.38,169.40,169.37,169.39,11647
2018/05/10,12:51:00,169.39,169.41,169.38,169.39,58361
2018/05/10,12:52:00,169.39,169.39,169.33,169.36,43762
2018/05/10,12:53:00,169.37,169.39,169.33,169.39,31976
2018/05/10,12:54:00,169.39,169.39,169.34,169.36,61246
2018/05/10,12:55:00,169.36,169.36,169.33,169.36,17386
2018/05/10,12:56:00,169.36,169.41,169.35,169.40,58794
2018/05/10,12:57:00,169.40,169.45,169.40,169.41,30158
2018/05/10,12:58:00,169.42,169.47,169.41,169.43,59378
2018/05/10,12:59:00,169.43,169.47,169.39,169.43,103121
2018/05/10,13:00:00,169.43,169.44,169.42,169.44,10321
2018/05/10,13:01:00,169.44,169.57,169.44,169.52,99478
2018/05/10,13:02:00,169.52,169.57,169.51,169.52,39799
2018/05/10,13:03:00,169.52,169.56,169.52,169.56,35682
2018/05/10,13:04:00,169.56,169.62,169.56,169.62,77046
2018/05/10,13:05:00,169.61,169.65,169.58,169.60,44834
2018/05/10,13:06:00,169.60,169.63,169.60,169.62,22515
2018/05/10,13:07:00,169.61,169.62,169.55,169.58,42328
2018/05/10,13:08:00,169.58,169.59,169.55,169.55,28628
2018/05/10,13:09:00,169.55,169.61,169.55,169.61,24622
2018/05/10,13:10:00,169.62,169.63,169.58,169.63,21260
2018/05/10,13:11:00,169.63,169.69,169.63,169.68,61446
2018/05/10,13:12:00,169.68,169.70,169.64,169.66,32998
2018/05/10,13:13:00,169.67,169.67,169.60,169.60,18920
2018/05/10,13:14:00,169.60,169.63,169.58,169.59,57920
2018/05/10,13:15:00,169.59,169.59,169.56,169.59,22967
2018/05/10,13:16:00,169.59,169.62,169.59,169.61,15577
2018/05/10,13:17:00,169.61,169.62,169.59,169.62,16734
2018/05/10,13:18:00,169.62,169.63,169.60,169.63,11519
2018/05/10,13:19:00,169.63,169.66,169.61,169.64,48051
2018/05/10,13:20:00,169.65,169.65,169.63,169.63,16598
2018/05/10,13:21:00,169.63,169.68,169.61,169.66,61318
2018/05/10,13:22:00,169.65,169.66,169.63,169.66,30554
2018/05/10,13:23:00,169.66,169.67,169.62,169.67,93802
2018/05/10,13:24:00,169.67,169.70,169.65,169.70,85549
2018/05/10,13:25:00,169.70,169.72,169.64,169.65,31611
2018/05/10,13:26:00,169.65,169.65,169.60,169.60,38684
2018/05/10,13:27:00,169.60,169.60,169.55,169.58,44727
2018/05/10,13:28:00,169.58,169.58,169.49,169.51,68467
2018/05/10,13:29:00,169.52,169.55,169.52,169.53,43321
2018/05/10,13:30:00,169.53,169.54,169.48,169.51,39089
2018/05/10,13:31:00,169.49,169.51,169.41,169.44,90862
2018/05/10,13:32:00,169.45,169.56,169.45,169.55,76318
2018/05/10,13:33:00,169.54,169.58,169.51,169.51,100175
2018/05/10,13:34:00,169.51,169.52,169.45,169.50,45539
2018/05/10,13:35:00,169.50,169.55,169.50,169.54,33524
2018/05/10,13:36:00,169.54,169.56,169.48,169.51,73527
2018/05/10,13:37:00,169.52,169.54,169.49,169.52,22609
2018/05/10,13:38:00,169.52,169.52,169.48,169.48,37690
2018/05/10,13:39:00,169.48,169.53,169.44,169.46,54517
2018/05/10,13:40:00,169.46,169.47,169.44,169.46,53507
2018/05/10,13:41:00,169.46,169.47,169.43,169.44,29459
2018/05/10,13:42:00,169.44,169.44,169.28,169.37,157620
2018/05/10,13:43:00,169.37,169.37,169.31,169.36,23157
2018/05/10,13:44:00,169.36,169.37,169.33,169.34,19173
2018/05/10,13:45:00,169.33,169.34,169.29,169.32,17900
2018/05/10,13:46:00,169.33,169.33,169.25,169.26,49087
2018/05/10,13:47:00,169.25,169.26,169.18,169.19,83122
2018/05/10,13:48:00,169.19,169.20,169.15,169.18,46470
2018/05/10,13:49:00,169.18,169.22,169.14,169.19,71995
2018/05/10,13:50:00,169.19,169.21,169.16,169.19,38100
2018/05/10,13:51:00,169.19,169.23,169.15,169.23,20501
2018/05/10,13:52:00,169.23,169.26,169.22,169.25,37293
2018/05/10,13:53:00,169.24,169.25,169.22,169.25,434620
2018/05/10,13:54:00,169.25,169.28,169.24,169.25,28984
2018/05/10,13:55:00,169.25,169.25,169.18,169.19,17095
2018/05/10,13:56:00,169.19,169.19,169.12,169.13,34562
2018/05/10,13:57:00,169.13,169.16,169.07,169.11,42034
2018/05/10,13:58:00,169.11,169.18,169.11,169.16,24589
2018/05/10,13:59:00,169.15,169.22,169.14,169.21,119208
2018/05/10,14:00:00,169.21,169.21,169.17,169.21,39208
2018/05/10,14:01:00,169.22,169.25,169.17,169.18,36598
2018/05/10,14:02:00,169.18,169.18,169.00,169.04,91464
2018/05/10,14:03:00,169.05,169.13,169.05,169.11,26724
2018/05/10,14:04:00,169.11,169.14,169.10,169.14,13713
2018/05/10,14:05:00,169.14,169.16,169.11,169.16,13491
2018/05/10,14:06:00,169.16,169.18,169.14,169.16,22435
2018/05/10,14:07:00,169.16,169.21,169.15,169.20,39011
2018/05/10,14:08:00,169.21,169.22,169.17,169.21,12581
2018/05/10,14:09:00,169.21,169.31,169.20,169.29,59945
2018/05/10,14:10:00,169.30,169.35,169.30,169.33,62937
2018/05/10,14:11:00,169.33,169.36,169.32,169.34,56986
2018/05/10,14:12:00,169.34,169.39,169.33,169.38,36395
2018/05/10,14:13:00,169.38,169.38,169.34,169.34,32029
2018/05/10,14:14:00,169.34,169.40,169.34,169.34,71684
2018/05/10,14:15:00,169.34,169.38,169.33,169.34,42266
2018/05/10,14:16:00,169.34,169.36,169.31,169.31,17238
2018/05/10,14:17:00,169.31,169.33,169.26,169.32,26582
2018/05/10,14:18:00,169.33,169.35,169.31,169.34,21823
2018/05/10,14:19:00,169.34,169.37,169.30,169.32,59146
2018/05/10,14:20:00,169.32,169.36,169.28,169.30,22936
2018/05/10,14:21:00,169.30,169.35,169.30,169.31,36744
2018/05/10,14:22:00,169.31,169.33,169.30,169.33,18859
2018/05/10,14:23:00,169.33,169.33,169.20,169.23,52796
2018/05/10,14:24:00,169.23,169.28,169.22,169.25,77262
2018/05/10,14:25:00,169.26,169.31,169.26,169.30,24823
2018/05/10,14:26:00,169.30,169.30,169.23,169.26,33461
2018/05/10,14:27:00,169.26,169.27,169.23,169.25,12120
2018/05/10,14:28:00,169.25,169.32,169.23,169.32,91518
2018/05/10,14:29:00,169.30,169.35,169.30,169.33,40646
2018/05/10,14:30:00,169.34,169.40,169.33,169.38,26939
2018/05/10,14:31:00,169.38,169.44,169.38,169.38,23781
2018/05/10,14:32:00,169.38,169.41,169.25,169.25,50281
2018/05/10,14:33:00,169.25,169.29,169.25,169.28,20010
2018/05/10,14:34:00,169.27,169.30,169.27,169.28,14736
2018/05/10,14:35:00,169.27,169.28,169.23,169.25,22652
2018/05/10,14:36:00,169.23,169.23,169.15,169.17,63356
2018/05/10,14:37:00,169.18,169.19,169.13,169.15,48730
2018/05/10,14:38:00,169.15,169.16,169.05,169.08,372628
2018/05/10,14:39:00,169.08,169.10,169.00,169.02,111571
2018/05/10,14:40:00,169.02,169.06,169.00,169.01,39287
2018/05/10,14:41:00,169.01,169.02,168.90,168.97,88494
2018/05/10,14:42:00,168.97,169.01,168.95,169.00,51103
2018/05/10,14:43:00,169.00,169.06,168.95,169.06,27022
2018/05/10,14:44:00,169.06,169.09,169.03,169.09,35149
2018/05/10,14:45:00,169.09,169.13,169.08,169.09,42653
2018/05/10,14:46:00,169.09,169.19,169.08,169.19,76274
2018/05/10,14:47:00,169.19,169.22,169.16,169.19,25498
2018/05/10,14:48:00,169.19,169.24,169.16,169.21,24859
2018/05/10,14:49:00,169.22,169.29,169.21,169.28,58786
2018/05/10,14:50:00,169.27,169.31,169.25,169.28,47332
2018/05/10,14:51:00,169.28,169.29,169.24,169.25,29779
2018/05/10,14:52:00,169.25,169.28,169.22,169.28,21119
2018/05/10,14:53:00,169.28,169.40,169.28,169.39,89848
2018/05/10,14:54:00,169.40,169.40,169.31,169.33,54441
2018/05/10,14:55:00,169.33,169.34,169.30,169.32,21406
2018/05/10,14:56:00,169.32,169.32,169.29,169.32,40653
2018/05/10,14:57:00,169.31,169.33,169.30,169.33,17353
2018/05/10,14:58:00,169.33,169.33,169.27,169.27,26522
2018/05/10,14:59:00,169.29,169.31,169.28,169.28,32740
2018/05/10,15:00:00,169.28,169.38,169.27,169.37,121800
2018/05/10,15:01:00,169.37,169.45,169.31,169.44,194456
2018/05/10,15:02:00,169.44,169.45,169.33,169.33,141729
2018/05/10,15:03:00,169.33,169.35,169.24,169.24,113865
2018/05/10,15:04:00,169.24,169.29,169.19,169.21,106002
2018/05/10,15:05:00,169.21,169.27,169.20,169.21,90906
2018/05/10,15:06:00,169.21,169.26,169.21,169.22,88970
2018/05/10,15:07:00,169.22,169.24,169.14,169.20,201787
2018/05/10,15:08:00,169.20,169.28,169.18,169.25,52447
2018/05/10,15:09:00,169.24,169.29,169.24,169.28,18070
2018/05/10,15:10:00,169.28,169.33,169.26,169.28,44359
2018/05/10,15:11:00,169.27,169.28,169.22,169.23,33899
2018/05/10,15:12:00,169.23,169.24,169.13,169.21,89563
2018/05/10,15:13:00,169.21,169.29,169.21,169.29,53307
2018/05/10,15:14:00,169.29,169.42,169.27,169.40,204347
2018/05/10,15:15:00,169.40,169.42,169.35,169.39,44263
2018/05/10,15:16:00,169.39,169.47,169.39,169.42,71973
2018/05/10,15:17:00,169.41,169.41,169.37,169.40,14798
2018/05/10,15:18:00,169.41,169.41,169.36,169.37,24722
2018/05/10,15:19:00,169.37,169.39,169.33,169.34,16791
2018/05/10,15:20:00,169.34,169.34,169.23,169.28,116890
2018/05/10,15:21:00,169.29,169.34,169.28,169.34,23264
2018/05/10,15:22:00,169.33,169.33,169.27,169.27,35270
2018/05/10,15:23:00,169.27,169.36,169.26,169.34,32276
2018/05/10,15:24:00,169.34,169.38,169.31,169.33,29849
2018/05/10,15:25:00,169.33,169.33,169.25,169.28,22918
2018/05/10,15:26:00,169.28,169.29,169.23,169.26,20558
2018/05/10,15:27:00,169.26,169.33,169.25,169.29,39993
2018/05/10,15:28:00,169.29,169.37,169.29,169.35,76030
2018/05/10,15:29:00,169.35,169.37,169.32,169.37,38317
2018/05/10,15:30:00,169.37,169.41,169.30,169.41,144120
2018/05/10,15:31:00,169.41,169.43,169.29,169.30,111996
2018/05/10,15:32:00,169.30,169.37,169.30,169.35,23005
2018/05/10,15:33:00,169.35,169.42,169.35,169.41,19148
2018/05/10,15:34:00,169.41,169.43,169.33,169.35,27330
2018/05/10,15:35:00,169.35,169.37,169.32,169.32,23539
2018/05/10,15:36:00,169.32,169.36,169.32,169.33,29632
2018/05/10,15:37:00,169.33,169.35,169.31,169.33,52492
2018/05/10,15:38:00,169.33,169.40,169.33,169.39,49810
2018/05/10,15:39:00,169.39,169.42,169.37,169.39,24059
2018/05/10,15:40:00,169.39,169.39,169.34,169.36,22714
2018/05/10,15:41:00,169.35,169.37,169.32,169.36,27531
2018/05/10,15:42:00,169.37,169.50,169.37,169.49,104001
2018/05/10,15:43:00,169.48,169.49,169.42,169.45,65165
2018/05/10,15:44:00,169.46,169.50,169.43,169.44,76089
2018/05/10,15:45:00,169.45,169.46,169.42,169.43,76871
2018/05/10,15:46:00,169.43,169.48,169.42,169.45,130119
2018/05/10,15:47:00,169.45,169.48,169.42,169.47,514903
2018/05/10,15:48:00,169.48,169.51,169.47,169.48,152759
2018/05/10,15:49:00,169.48,169.54,169.48,169.51,174400
2018/05/10,15:50:00,169.50,169.56,169.49,169.53,233079
2018/05/10,15:51:00,169.53,169.74,169.52,169.63,375583
2018/05/10,15:52:00,169.63,169.64,169.58,169.58,84559
2018/05/10,15:53:00,169.58,169.59,169.54,169.56,163912
2018/05/10,15:54:00,169.56,169.57,169.54,169.56,39620
2018/05/10,15:55:00,169.56,169.56,169.47,169.48,274087
2018/05/10,15:56:00,169.48,169.51,169.43,169.50,160381
2018/05/10,15:57:00,169.50,169.52,169.48,169.50,166016
2018/05/10,15:58:00,169.50,169.51,169.47,169.49,215986
2018/05/10,15:59:00,169.49,169.55,169.47,169.55,223952
2018/05/10,16:00:00,169.55,169.65,169.50,169.62,593079
2018/05/11,09:31:00,169.35,169.47,169.31,169.47,241693
2018/05/11,09:32:00,169.47,169.52,169.37,169.40,140640
2018/05/11,09:33:00,169.40,169.40,169.21,169.28,168737
2018/05/11,09:34:00,169.28,169.42,169.25,169.42,88271
2018/05/11,09:35:00,169.42,169.48,169.38,169.41,76898
2018/05/11,09:36:00,169.40,169.45,169.35,169.40,43189
2018/05/11,09:37:00,169.40,169.47,169.34,169.42,49957
2018/05/11,09:38:00,169.42,169.54,169.41,169.46,101499
2018/05/11,09:39:00,169.47,169.49,169.33,169.33,143097
2018/05/11,09:40:00,169.34,169.35,169.26,169.30,177743
2018/05/11,09:41:00,169.30,169.35,169.29,169.33,96849
2018/05/11,09:42:00,169.33,169.34,169.11,169.13,106273
2018/05/11,09:43:00,169.14,169.18,169.05,169.09,120699
2018/05/11,09:44:00,169.09,169.12,169.06,169.08,142470
2018/05/11,09:45:00,169.08,169.21,169.07,169.15,62136
2018/05/11,09:46:00,169.15,169.22,169.14,169.22,81297
2018/05/11,09:47:00,169.22,169.29,169.18,169.26,83626
2018/05/11,09:48:00,169.26,169.33,169.21,169.25,143045
2018/05/11,09:49:00,169.22,169.26,169.15,169.18,87184
2018/05/11,09:50:00,169.17,169.17,169.03,169.03,90145
2018/05/11,09:51:00,169.03,169.08,168.97,168.98,52480
2018/05/11,09:52:00,168.98,169.04,168.93,168.99,71371
2018/05/11,09:53:00,168.99,169.13,168.95,169.10,144446
2018/05/11,09:54:00,169.10,169.20,169.05,169.20,74528
2018/05/11,09:55:00,169.20,169.25,169.17,169.18,30091
2018/05/11,09:56:00,169.18,169.25,169.18,169.23,24866
2018/05/11,09:57:00,169.23,169.31,169.22,169.27,13908
2018/05/11,09:58:00,169.27,169.33,169.24,169.31,25927
2018/05/11,09:59:00,169.32,169.45,169.31,169.39,45407
2018/05/11,10:00:00,169.39,169.53,169.39,169.46,104610
2018/05/11,10:01:00,169.45,169.53,169.42,169.46,100875
2018/05/11,10:02:00,169.45,169.52,169.41,169.50,60710
2018/05/11,10:03:00,169.50,169.53,169.43,169.43,42112
2018/05/11,10:04:00,169.43,169.45,169.39,169.41,28770
2018/05/11,10:05:00,169.41,169.47,169.38,169.46,22300
2018/05/11,10:06:00,169.48,169.59,169.44,169.57,199363
2018/05/11,10:07:00,169.57,169.60,169.48,169.49,51808
2018/05/11,10:08:00,169.49,169.57,169.49,169.55,249968
2018/05/11,10:09:00,169.54,169.54,169.47,169.47,25642
2018/05/11,10:10:00,169.48,169.55,169.37,169.53,124181
2018/05/11,10:11:00,169.53,169.72,169.52,169.69,99611
2018/05/11,10:12:00,169.67,169.69,169.49,169.54,67256
2018/05/11,10:13:00,169.54,169.56,169.46,169.53,29973
2018/05/11,10:14:00,169.53,169.58,169.52,169.53,25596
2018/05/11,10:15:00,169.52,169.59,169.52,169.59,47312
2018/05/11,10:16:00,169.59,169.63,169.51,169.62,40773
2018/05/11,10:17:00,169.61,169.63,169.56,169.60,29765
2018/05/11,10:18:00,169.61,169.64,169.55,169.59,55560
2018/05/11,10:19:00,169.60,169.61,169.51,169.58,28467
2018/05/11,10:20:00,169.58,169.67,169.44,169.52,243793
2018/05/11,10:21:00,169.51,169.60,169.49,169.58,29430
2018/05/11,10:22:00,169.58,169.61,169.56,169.60,41262
2018/05/11,10:23:00,169.60,169.67,169.60,169.67,39124
2018/05/11,10:24:00,169.67,169.69,169.58,169.59,57441
2018/05/11,10:25:00,169.60,169.61,169.55,169.57,27863
2018/05/11,10:26:00,169.57,169.62,169.56,169.61,18911
2018/05/11,10:27:00,169.60,169.60,169.54,169.56,37209
2018/05/11,10:28:00,169.56,169.63,169.53,169.58,87121
2018/05/11,10:29:00,169.57,169.60,169.55,169.57,20744
2018/05/11,10:30:00,169.57,169.61,169.53,169.54,148901
2018/05/11,10:31:00,169.53,169.56,169.48,169.48,41404
2018/05/11,10:32:00,169.49,169.49,169.41,169.41,56252
2018/05/11,10:33:00,169.40,169.41,169.31,169.37,98564
2018/05/11,10:34:00,169.37,169.46,169.33,169.45,26609
2018/05/11,10:35:00,169.46,169.52,169.46,169.50,25965
2018/05/11,10:36:00,169.50,169.52,169.46,169.49,59333
2018/05/11,10:37:00,169.48,169.60,169.45,169.60,18064
2018/05/11,10:38:00,169.60,169.66,169.59,169.63,62801
2018/05/11,10:39:00,169.63,169.63,169.57,169.60,19337
2018/05/11,10:40:00,169.60,169.60,169.48,169.49,17306
2018/05/11,10:41:00,169.49,169.54,169.49,169.52,38465
2018/05/11,10:42:00,169.52,169.56,169.50,169.53,24312
2018/05/11,10:43:00,169.52,169.59,169.51,169.59,42114
2018/05/11,10:44:00,169.59,169.62,169.56,169.58,34920
2018/05/11,10:45:00,169.57,169.64,169.57,169.63,21215
2018/05/11,10:46:00,169.63,169.69,169.63,169.66,22005
2018/05/11,10:47:00,169.66,169.66,169.53,169.54,74291
2018/05/11,10:48:00,169.54,169.61,169.54,169.60,14998
2018/05/11,10:49:00,169.60,169.64,169.57,169.60,19996
2018/05/11,10:50:00,169.59,169.62,169.57,169.58,14764
2018/05/11,10:51:00,169.58,169.68,169.58,169.64,35630
2018/05/11,10:52:00,169.64,169.68,169.64,169.67,15283
2018/05/11,10:53:00,169.67,169.78,169.66,169.75,74675
2018/05/11,10:54:00,169.74,169.83,169.71,169.80,540968
2018/05/11,10:55:00,169.80,169.83,169.80,169.83,100024
2018/05/11,10:56:00,169.82,169.83,169.76,169.77,44774
2018/05/11,10:57:00,169.77,169.86,169.74,169.84,73263
2018/05/11,10:58:00,169.84,169.85,169.80,169.82,70637
2018/05/11,10:59:00,169.82,169.84,169.77,169.83,16659
2018/05/11,11:00:00,169.83,169.85,169.80,169.83,30946
2018/05/11,11:01:00,169.83,169.84,169.80,169.82,20676
2018/05/11,11:02:00,169.82,169.84,169.75,169.76,17966
2018/05/11,11:03:00,169.77,169.81,169.77,169.79,14938
2018/05/11,11:04:00,169.79,169.83,169.78,169.83,16102
2018/05/11,11:05:00,169.83,169.85,169.82,169.83,18497
2018/05/11,11:06:00,169.83,169.85,169.80,169.80,22818
2018/05/11,11:07:00,169.80,169.80,169.76,169.78,12231
2018/05/11,11:08:00,169.77,169.77,169.70,169.75,42428
2018/05/11,11:09:00,169.75,169.76,169.70,169.71,39214
2018/05/11,11:10:00,169.71,169.71,169.60,169.61,49333
2018/05/11,11:11:00,169.61,169.65,169.60,169.62,26432
2018/05/11,11:12:00,169.62,169.62,169.57,169.59,25969
2018/05/11,11:13:00,169.58,169.61,169.58,169.59,271168
2018/05/11,11:14:00,169.58,169.65,169.58,169.62,29325
2018/05/11,11:15:00,169.62,169.65,169.61,169.64,12176
2018/05/11,11:16:00,169.64,169.65,169.61,169.64,14336
2018/05/11,11:17:00,169.64,169.64,169.57,169.59,127367
2018/05/11,11:18:00,169.59,169.59,169.50,169.50,116226
2018/05/11,11:19:00,169.50,169.56,169.48,169.52,66068
2018/05/11,11:20:00,169.52,169.53,169.45,169.45,33899
2018/05/11,11:21:00,169.46,169.46,169.38,169.42,69614
2018/05/11,11:22:00,169.42,169.49,169.41,169.49,55499
2018/05/11,11:23:00,169.48,169.50,169.46,169.46,114095
2018/05/11,11:24:00,169.46,169.50,169.45,169.49,35641
2018/05/11,11:25:00,169.49,169.56,169.48,169.56,29938
2018/05/11,11:26:00,169.55,169.60,169.54,169.55,22325
2018/05/11,11:27:00,169.55,169.58,169.49,169.49,14817
2018/05/11,11:28:00,169.50,169.54,169.46,169.51,19527
2018/05/11,11:29:00,169.51,169.54,169.49,169.49,10892
2018/05/11,11:30:00,169.49,169.49,169.42,169.43,24067
2018/05/11,11:31:00,169.43,169.53,169.43,169.49,81098
2018/05/11,11:32:00,169.49,169.50,169.43,169.45,36725
2018/05/11,11:33:00,169.45,169.46,169.41,169.42,15520
2018/05/11,11:34:00,169.42,169.43,169.38,169.40,27711
2018/05/11,11:35:00,169.40,169.44,169.31,169.32,78881
2018/05/11,11:36:00,169.32,169.40,169.32,169.37,64967
2018/05/11,11:37:00,169.37,169.43,169.37,169.42,31291
2018/05/11,11:38:00,169.43,169.44,169.35,169.35,19355
2018/05/11,11:39:00,169.35,169.38,169.33,169.33,29632
2018/05/11,11:40:00,169.34,169.37,169.28,169.35,30560
2018/05/11,11:41:00,169.35,169.42,169.33,169.41,25308
2018/05/11,11:42:00,169.40,169.46,169.39,169.45,13158
2018/05/11,11:43:00,169.43,169.50,169.43,169.48,13812
2018/05/11,11:44:00,169.48,169.48,169.41,169.43,31823
2018/05/11,11:45:00,169.42,169.46,169.42,169.45,20939
2018/05/11,11:46:00,169.43,169.46,169.42,169.44,9294
2018/05/11,11:47:00,169.43,169.44,169.41,169.42,17500
2018/05/11,11:48:00,169.43,169.43,169.39,169.39,27550
2018/05/11,11:49:00,169.39,169.39,169.32,169.32,32120
2018/05/11,11:50:00,169.32,169.34,169.29,169.34,77284
2018/05/11,11:51:00,169.34,169.38,169.34,169.36,18182
2018/05/11,11:52:00,169.36,169.46,169.36,169.43,20940
2018/05/11,11:53:00,169.44,169.45,169.41,169.42,18240
2018/05/11,11:54:00,169.42,169.46,169.40,169.44,16754
2018/05/11,11:55:00,169.44,169.48,169.41,169.48,89931
2018/05/11,11:56:00,169.47,169.47,169.43,169.44,6974
2018/05/11,11:57:00,169.44,169.49,169.44,169.49,42704
2018/05/11,11:58:00,169.49,169.58,169.49,169.58,32961
2018/05/11,11:59:00,169.58,169.58,169.55,169.55,18058
2018/05/11,12:00:00,169.55,169.60,169.55,169.56,9809
2018/05/11,12:01:00,169.56,169.56,169.53,169.53,14549
2018/05/11,12:02:00,169.53,169.54,169.50,169.53,23647
2018/05/11,12:03:00,169.53,169.59,169.53,169.56,11767
2018/05/11,12:04:00,169.56,169.59,169.55,169.55,19670
2018/05/11,12:05:00,169.55,169.61,169.54,169.55,32313
2018/05/11,12:06:00,169.56,169.59,169.54,169.59,45052
2018/05/11,12:07:00,169.60,169.63,169.58,169.60,40617
2018/05/11,12:08:00,169.60,169.62,169.59,169.59,31552
2018/05/11,12:09:00,169.59,169.60,169.53,169.54,9527
2018/05/11,12:10:00,169.54,169.54,169.47,169.48,37714
2018/05/11,12:11:00,169.48,169.48,169.39,169.41,41009
2018/05/11,12:12:00,169.40,169.43,169.40,169.40,8713
2018/05/11,12:13:00,169.41,169.43,169.39,169.40,13525
2018/05/11,12:14:00,169.40,169.40,169.25,169.29,94739
2018/05/11,12:15:00,169.29,169.29,169.16,169.19,124261
2018/05/11,12:16:00,169.19,169.19,169.10,169.11,106893
2018/05/11,12:17:00,169.11,169.21,169.10,169.21,55395
2018/05/11,12:18:00,169.21,169.23,169.18,169.22,14416
2018/05/11,12:19:00,169.22,169.25,169.18,169.18,39884
2018/05/11,12:20:00,169.18,169.25,169.17,169.25,48809
2018/05/11,12:21:00,169.25,169.25,169.20,169.24,71059
2018/05/11,12:22:00,169.26,169.26,169.22,169.23,30589
2018/05/11,12:23:00,169.23,169.24,169.12,169.17,76352
2018/05/11,12:24:00,169.17,169.17,169.09,169.10,212015
2018/05/11,12:25:00,169.10,169.11,169.03,169.09,137933
2018/05/11,12:26:00,169.09,169.09,168.93,169.01,93662
2018/05/11,12:27:00,169.01,169.07,168.99,169.02,63679
2018/05/11,12:28:00,169.02,169.04,168.97,168.98,41044
2018/05/11,12:29:00,168.98,168.99,168.84,168.84,97733
2018/05/11,12:30:00,168.85,168.94,168.85,168.94,43610
2018/05/11,12:31:00,168.94,168.99,168.89,168.98,30903
2018/05/11,12:32:00,168.98,168.98,168.90,168.92,10556
2018/05/11,12:33:00,168.92,168.92,168.86,168.91,25685
2018/05/11,12:34:00,168.91,169.06,168.89,169.05,24022
2018/05/11,12:35:00,169.05,169.09,169.01,169.07,42643
2018/05/11,12:36:00,169.07,169.11,169.06,169.11,17457
2018/05/11,12:37:00,169.11,169.11,168.98,168.98,28087
2018/05/11,12:38:00,168.98,169.06,168.98,169.02,8430
2018/05/11,12:39:00,169.02,169.04,168.99,169.02,29448
2018/05/11,12:40:00,169.00,169.09,168.96,169.07,19029
2018/05/11,12:41:00,169.07,169.09,169.03,169.06,41017
2018/05/11,12:42:00,169.06,169.06,168.96,168.98,41274
2018/05/11,12:43:00,168.99,169.05,168.99,169.04,15558
2018/05/11,12:44:00,169.04,169.04,168.96,168.99,14587
2018/05/11,12:45:00,169.01,169.02,168.96,168.97,21378
2018/05/11,12:46:00,168.95,169.03,168.93,169.02,28944
2018/05/11,12:47:00,169.03,169.10,169.03,169.06,23002
2018/05/11,12:48:00,169.07,169.12,169.06,169.12,52350
2018/05/11,12:49:00,169.12,169.14,169.11,169.13,26027
2018/05/11,12:50:00,169.13,169.13,169.06,169.09,12272
2018/05/11,12:51:00,169.09,169.11,169.07,169.08,10777
2018/05/11,12:52:00,169.09,169.12,169.05,169.11,24110
2018/05/11,12:53:00,169.11,169.12,169.07,169.08,15652
2018/05/11,12:54:00,169.08,169.11,169.05,169.11,24592
2018/05/11,12:55:00,169.11,169.12,169.09,169.09,8493
2018/05/11,12:56:00,169.09,169.10,169.05,169.10,22080
2018/05/11,12:57:00,169.10,169.11,169.08,169.09,208523
2018/05/11,12:58:00,169.09,169.17,169.08,169.16,18718
2018/05/11,12:59:00,169.17,169.17,169.12,169.16,25752
2018/05/11,13:00:00,169.16,169.16,169.10,169.10,20736
2018/05/11,13:01:00,169.10,169.11,169.08,169.10,23206
2018/05/11,13:02:00,169.09,169.12,169.09,169.10,5432
2018/05/11,13:03:00,169.10,169.13,169.07,169.11,50476
2018/05/11,13:04:00,169.11,169.11,169.01,169.03,38857
2018/05/11,13:05:00,169.03,169.10,169.03,169.06,13465
2018/05/11,13:06:00,169.06,169.13,169.06,169.12,11492
2018/05/11,13:07:00,169.12,169.19,169.10,169.19,33389
2018/05/11,13:08:00,169.19,169.20,169.15,169.18,24791
2018/05/11,13:09:00,169.18,169.19,169.16,169.18,14912
2018/05/11,13:10:00,169.18,169.20,169.17,169.20,19103
2018/05/11,13:11:00,169.20,169.22,169.19,169.19,65339
2018/05/11,13:12:00,169.19,169.20,169.16,169.18,7478
2018/05/11,13:13:00,169.18,169.19,169.12,169.15,14961
2018/05/11,13:14:00,169.15,169.19,169.15,169.17,9492
2018/05/11,13:15:00,169.16,169.17,169.12,169.15,14035
2018/05/11,13:16:00,169.16,169.18,169.13,169.18,11936
2018/05/11,13:17:00,169.18,169.21,169.16,169.21,16082
2018/05/11,13:18:00,169.21,169.26,169.21,169.24,28739
2018/05/11,13:19:00,169.23,169.26,169.19,169.19,11286
2018/05/11,13:20:00,169.19,169.19,169.08,169.11,57422
2018/05/11,13:21:00,169.11,169.15,169.10,169.14,16185
2018/05/11,13:22:00,169.14,169.15,169.11,169.14,10504
2018/05/11,13:23:00,169.15,169.15,169.12,169.14,14738
2018/05/11,13:24:00,169.14,169.22,169.14,169.19,49761
2018/05/11,13:25:00,169.19,169.19,169.15,169.15,11037
2018/05/11,13:26:00,169.12,169.15,169.10,169.11,18284
2018/05/11,13:27:00,169.11,169.21,169.11,169.18,33745
2018/05/11,13:28:00,169.19,169.21,169.18,169.19,8418
2018/05/11,13:29:00,169.20,169.23,169.19,169.22,15098
2018/05/11,13:30:00,169.22,169.22,169.19,169.19,13657
2018/05/11,13:31:00,169.19,169.19,169.14,169.18,19478
2018/05/11,13:32:00,169.19,169.19,169.12,169.14,18389
2018/05/11,13:33:00,169.14,169.16,169.12,169.12,30061
2018/05/11,13:34:00,169.12,169.14,169.07,169.14,16901
2018/05/11,13:35:00,169.13,169.15,169.11,169.12,15721
2018/05/11,13:36:00,169.13,169.14,169.06,169.07,19387
2018/05/11,13:37:00,169.07,169.07,169.03,169.04,16630
2018/05/11,13:38:00,169.05,169.06,169.01,169.01,39421
2018/05/11,13:39:00,169.01,169.07,169.01,169.07,9587
2018/05/11,13:40:00,169.07,169.10,169.05,169.05,11329
2018/05/11,13:41:00,169.04,169.10,169.03,169.07,26539
2018/05/11,13:42:00,169.07,169.07,168.98,168.98,36097
2018/05/11,13:43:00,168.99,169.01,168.98,169.00,18437
2018/05/11,13:44:00,169.00,169.02,168.99,169.01,21702
2018/05/11,13:45:00,169.01,169.02,168.99,169.00,19848
2018/05/11,13:46:00,169.00,169.06,169.00,169.04,11375
2018/05/11,13:47:00,169.04,169.07,169.00,169.00,23956
2018/05/11,13:48:00,169.01,169.09,168.99,169.06,88519
2018/05/11,13:49:00,169.06,169.06,169.01,169.02,9558
2018/05/11,13:50:00,169.01,169.05,169.00,169.05,5287
2018/05/11,13:51:00,169.05,169.07,169.01,169.01,25402
2018/05/11,13:52:00,169.01,169.01,168.98,169.01,30468
2018/05/11,13:53:00,169.01,169.13,169.00,169.12,36409
2018/05/11,13:54:00,169.12,169.15,169.10,169.13,25113
2018/05/11,13:55:00,169.14,169.16,169.12,169.12,212583
2018/05/11,13:56:00,169.11,169.12,169.10,169.11,344747
2018/05/11,13:57:00,169.11,169.14,169.09,169.09,13709
2018/05/11,13:58:00,169.09,169.09,169.03,169.03,12535
2018/05/11,13:59:00,169.04,169.10,169.04,169.09,6304
2018/05/11,14:00:00,169.08,169.12,169.08,169.11,15923
2018/05/11,14:01:00,169.11,169.13,169.09,169.09,11251
2018/05/11,14:02:00,169.10,169.12,169.09,169.09,4722
2018/05/11,14:03:00,169.09,169.10,169.06,169.06,5865
2018/05/11,14:04:00,169.06,169.08,168.93,168.95,124449
2018/05/11,14:05:00,168.95,168.97,168.93,168.96,12289
2018/05/11,14:06:00,168.96,169.01,168.95,168.96,25429
2018/05/11,14:07:00,168.96,169.01,168.95,169.00,17695
2018/05/11,14:08:00,169.00,169.00,168.94,168.94,19142
2018/05/11,14:09:00,168.94,168.94,168.88,168.92,51569
2018/05/11,14:10:00,168.92,168.94,168.85,168.86,51123
2018/05/11,14:11:00,168.85,168.88,168.82,168.88,33725
2018/05/11,14:12:00,168.88,168.90,168.86,168.87,12339
2018/05/11,14:13:00,168.88,168.89,168.83,168.84,95050
2018/05/11,14:14:00,168.84,168.84,168.73,168.74,77382
2018/05/11,14:15:00,168.75,168.77,168.72,168.76,37113
2018/05/11,14:16:00,168.76,168.83,168.74,168.81,39748
2018/05/11,14:17:00,168.82,168.94,168.82,168.90,73017
2018/05/11,14:18:00,168.89,168.93,168.89,168.93,31573
2018/05/11,14:19:00,168.91,168.93,168.86,168.86,112383
2018/05/11,14:20:00,168.86,169.03,168.86,168.99,90838
2018/05/11,14:21:00,168.98,169.11,168.96,169.11,31224
2018/05/11,14:22:00,169.11,169.12,169.08,169.09,27276
2018/05/11,14:23:00,169.10,169.12,169.07,169.10,31118
2018/05/11,14:24:00,169.10,169.16,169.08,169.12,49619
2018/05/11,14:25:00,169.12,169.13,169.08,169.13,39454
2018/05/11,14:26:00,169.13,169.13,169.09,169.09,13473
2018/05/11,14:27:00,169.10,169.12,169.09,169.09,20116
2018/05/11,14:28:00,169.10,169.13,169.09,169.10,64265
2018/05/11,14:29:00,169.10,169.17,169.10,169.16,16611
2018/05/11,14:30:00,169.16,169.16,169.09,169.09,11673
2018/05/11,14:31:00,169.09,169.10,169.06,169.09,26146
2018/05/11,14:32:00,169.09,169.10,169.06,169.07,17640
2018/05/11,14:33:00,169.07,169.11,169.07,169.11,19215
2018/05/11,14:34:00,169.10,169.10,169.07,169.08,71932
2018/05/11,14:35:00,169.09,169.09,169.02,169.05,28835
2018/05/11,14:36:00,169.05,169.05,169.00,169.02,23012
2018/05/11,14:37:00,169.02,169.03,168.99,169.02,20555
2018/05/11,14:38:00,169.01,169.08,168.96,169.08,28501
2018/05/11,14:39:00,169.08,169.12,169.04,169.11,47207
2018/05/11,14:40:00,169.12,169.13,169.09,169.10,11030
2018/05/11,14:41:00,169.11,169.12,169.07,169.09,21078
2018/05/11,14:42:00,169.09,169.09,169.03,169.06,26262
2018/05/11,14:43:00,169.06,169.06,169.00,169.01,53094
2018/05/11,14:44:00,169.01,169.06,169.01,169.06,13196
2018/05/11,14:45:00,169.05,169.05,168.93,168.95,158072
2018/05/11,14:46:00,168.95,169.00,168.91,168.95,80405
2018/05/11,14:47:00,168.95,168.97,168.94,168.97,16812
2018/05/11,14:48:00,168.97,169.04,168.91,169.01,37591
2018/05/11,14:49:00,169.02,169.07,169.02,169.06,30091
2018/05/11,14:50:00,169.07,169.11,169.05,169.06,39660
2018/05/11,14:51:00,169.06,169.09,169.01,169.04,94525
2018/05/11,14:52:00,169.04,169.06,168.99,169.00,111443
2018/05/11,14:53:00,168.99,169.00,168.94,168.98,61834
2018/05/11,14:54:00,168.98,168.98,168.91,168.91,124426
2018/05/11,14:55:00,168.91,169.01,168.89,168.99,56508
2018/05/11,14:56:00,168.98,168.98,168.85,168.90,26430
2018/05/11,14:57:00,168.90,169.00,168.90,168.97,36090
2018/05/11,14:58:00,168.97,169.02,168.96,168.97,83457
2018/05/11,14:59:00,168.97,168.99,168.92,168.97,24003
2018/05/11,15:00:00,168.98,169.07,168.96,169.03,41987
2018/05/11,15:01:00,169.03,169.08,169.02,169.07,61956
2018/05/11,15:02:00,169.06,169.15,169.05,169.14,141197
2018/05/11,15:03:00,169.14,169.16,169.07,169.11,27178
2018/05/11,15:04:00,169.11,169.13,169.10,169.11,46542
2018/05/11,15:05:00,169.11,169.13,169.09,169.09,7421
2018/05/11,15:06:00,169.10,169.13,169.08,169.13,12253
2018/05/11,15:07:00,169.13,169.14,169.09,169.11,9990
2018/05/11,15:08:00,169.11,169.17,169.09,169.13,33873
2018/05/11,15:09:00,169.12,169.29,169.12,169.26,93900
2018/05/11,15:10:00,169.25,169.29,169.21,169.22,26193
2018/05/11,15:11:00,169.22,169.26,169.20,169.20,34521
2018/05/11,15:12:00,169.20,169.26,169.20,169.23,19421
2018/05/11,15:13:00,169.23,169.26,169.23,169.26,8284
2018/05/11,15:14:00,169.25,169.26,169.19,169.23,47968
2018/05/11,15:15:00,169.23,169.24,169.19,169.21,41977
2018/05/11,15:16:00,169.21,169.21,169.08,169.08,55389
2018/05/11,15:17:00,169.08,169.11,169.06,169.10,78825
2018/05/11,15:18:00,169.09,169.10,169.06,169.10,16544
2018/05/11,15:19:00,169.10,169.19,169.09,169.18,161132
2018/05/11,15:20:00,169.18,169.22,169.18,169.20,67092
2018/05/11,15:21:00,169.20,169.22,169.16,169.17,62777
2018/05/11,15:22:00,169.17,169.18,169.13,169.14,45013
2018/05/11,15:23:00,169.14,169.17,169.11,169.17,44886
2018/05/11,15:24:00,169.17,169.18,169.14,169.15,30221
2018/05/11,15:25:00,169.15,169.15,169.12,169.14,42631
2018/05/11,15:26:00,169.15,169.19,169.14,169.17,19241
2018/05/11,15:27:00,169.17,169.20,169.17,169.20,17631
2018/05/11,15:28:00,169.20,169.23,169.17,169.23,67591
2018/05/11,15:29:00,169.22,169.24,169.20,169.24,21975
2018/05/11,15:30:00,169.24,169.25,169.21,169.21,53816
2018/05/11,15:31:00,169.21,169.22,169.18,169.21,97837
2018/05/11,15:32:00,169.21,169.25,169.20,169.24,73682
2018/05/11,15:33:00,169.24,169.30,169.24,169.27,80712
2018/05/11,15:34:00,169.28,169.28,169.26,169.27,13291
2018/05/11,15:35:00,169.27,169.29,169.27,169.29,12911
2018/05/11,15:36:00,169.29,169.33,169.28,169.31,87492
2018/05/11,15:37:00,169.30,169.38,169.30,169.37,66719
2018/05/11,15:38:00,169.37,169.42,169.37,169.41,92716
2018/05/11,15:39:00,169.40,169.44,169.38,169.43,84914
2018/05/11,15:40:00,169.42,169.49,169.42,169.48,179243
2018/05/11,15:41:00,169.49,169.49,169.41,169.41,58348
2018/05/11,15:42:00,169.41,169.41,169.38,169.40,72019
2018/05/11,15:43:00,169.40,169.40,169.34,169.37,94417
2018/05/11,15:44:00,169.37,169.38,169.31,169.31,71354
2018/05/11,15:45:00,169.31,169.36,169.31,169.32,96661
2018/05/11,15:46:00,169.32,169.34,169.29,169.29,92701
2018/05/11,15:47:00,169.29,169.30,169.26,169.27,50657
2018/05/11,15:48:00,169.27,169.28,169.25,169.26,153426
2018/05/11,15:49:00,169.26,169.30,169.24,169.27,52966
2018/05/11,15:50:00,169.27,169.32,169.26,169.26,145828
2018/05/11,15:51:00,169.26,169.38,169.26,169.28,135718
2018/05/11,15:52:00,169.28,169.28,169.23,169.27,75582
2018/05/11,15:53:00,169.27,169.30,169.27,169.28,789348
2018/05/11,15:54:00,169.28,169.30,169.27,169.27,72784
2018/05/11,15:55:00,169.28,169.28,169.23,169.24,49539
2018/05/11,15:56:00,169.24,169.29,169.22,169.23,128273
2018/05/11,15:57:00,169.23,169.25,169.21,169.24,89026
2018/05/11,15:58:00,169.24,169.26,169.21,169.24,88075
2018/05/11,15:59:00,169.24,169.34,169.23,169.33,234487
2018/05/11,16:00:00,169.33,169.46,169.21,169.46,507321
2018/05/14,09:31:00,169.84,169.98,169.84,169.98,220973
2018/05/14,09:32:00,169.98,170.07,169.95,170.02,188496
2018/05/14,09:33:00,170.02,170.09,170.01,170.08,105309
2018/05/14,09:34:00,170.08,170.11,170.05,170.09,90092
2018/05/14,09:35:00,170.09,170.11,170.01,170.03,29085
2018/05/14,09:36:00,170.03,170.06,169.91,169.99,64051
2018/05/14,09:37:00,169.99,170.04,169.92,169.98,65135
2018/05/14,09:38:00,169.99,170.16,169.98,170.14,106089
2018/05/14,09:39:00,170.14,170.16,170.05,170.08,90563
2018/05/14,09:40:00,170.08,170.14,170.04,170.04,85607
2018/05/14,09:41:00,170.04,170.21,170.04,170.17,49160
2018/05/14,09:42:00,170.17,170.25,170.15,170.25,61435
2018/05/14,09:43:00,170.23,170.28,170.21,170.25,69714
2018/05/14,09:44:00,170.26,170.29,170.25,170.26,110292
2018/05/14,09:45:00,170.26,170.46,170.26,170.44,126500
2018/05/14,09:46:00,170.44,170.46,170.40,170.41,93638
2018/05/14,09:47:00,170.42,170.44,170.36,170.39,111117
2018/05/14,09:48:00,170.39,170.46,170.36,170.39,45707
2018/05/14,09:49:00,170.39,170.46,170.38,170.39,48014
2018/05/14,09:50:00,170.39,170.42,170.38,170.40,87080
2018/05/14,09:51:00,170.40,170.45,170.37,170.38,41983
2018/05/14,09:52:00,170.36,170.38,170.29,170.33,92550
2018/05/14,09:53:00,170.33,170.33,170.25,170.31,79732
2018/05/14,09:54:00,170.32,170.38,170.30,170.38,31706
2018/05/14,09:55:00,170.38,170.45,170.38,170.40,66030
2018/05/14,09:56:00,170.40,170.42,170.38,170.38,80896
2018/05/14,09:57:00,170.38,170.40,170.35,170.35,207061
2018/05/14,09:58:00,170.35,170.38,170.28,170.34,92703
2018/05/14,09:59:00,170.33,170.35,170.27,170.29,91783
2018/05/14,10:00:00,170.29,170.30,170.22,170.24,86162
2018/05/14,10:01:00,170.24,170.33,170.23,170.30,43893
2018/05/14,10:02:00,170.30,170.36,170.29,170.32,61990
2018/05/14,10:03:00,170.32,170.32,170.26,170.26,43556
2018/05/14,10:04:00,170.26,170.35,170.26,170.35,40080
2018/05/14,10:05:00,170.35,170.37,170.23,170.25,49642
2018/05/14,10:06:00,170.25,170.26,170.13,170.14,37285
2018/05/14,10:07:00,170.15,170.22,170.14,170.19,58951
2018/05/14,10:08:00,170.19,170.29,170.18,170.25,62575
2018/05/14,10:09:00,170.25,170.29,170.25,170.26,26846
2018/05/14,10:10:00,170.26,170.35,170.25,170.33,75096
2018/05/14,10:11:00,170.33,170.35,170.29,170.31,105078
2018/05/14,10:12:00,170.31,170.32,170.28,170.32,11490
2018/05/14,10:13:00,170.32,170.41,170.30,170.40,26404
2018/05/14,10:14:00,170.40,170.57,170.40,170.53,83396
2018/05/14,10:15:00,170.53,170.53,170.43,170.44,29157
2018/05/14,10:16:00,170.44,170.48,170.43,170.45,41861
2018/05/14,10:17:00,170.46,170.54,170.45,170.50,27935
2018/05/14,10:18:00,170.50,170.58,170.50,170.58,22512
2018/05/14,10:19:00,170.58,170.60,170.47,170.49,39194
2018/05/14,10:20:00,170.48,170.51,170.45,170.51,28932
2018/05/14,10:21:00,170.49,170.55,170.48,170.53,30236
2018/05/14,10:22:00,170.54,170.58,170.52,170.57,19845
2018/05/14,10:23:00,170.57,170.60,170.53,170.54,59762
2018/05/14,10:24:00,170.54,170.55,170.51,170.55,17923
2018/05/14,10:25:00,170.55,170.59,170.55,170.59,125867
2018/05/14,10:26:00,170.60,170.62,170.56,170.56,37037
2018/05/14,10:27:00,170.56,170.58,170.54,170.55,41135
2018/05/14,10:28:00,170.55,170.59,170.55,170.59,15875
2018/05/14,10:29:00,170.59,170.66,170.58,170.61,58305
2018/05/14,10:30:00,170.61,170.66,170.60,170.65,37810
2018/05/14,10:31:00,170.65,170.67,170.64,170.64,91226
2018/05/14,10:32:00,170.64,170.71,170.64,170.68,69077
2018/05/14,10:33:00,170.68,170.69,170.63,170.68,47550
2018/05/14,10:34:00,170.68,170.73,170.66,170.73,22923
2018/05/14,10:35:00,170.72,170.78,170.71,170.76,89528
2018/05/14,10:36:00,170.76,170.76,170.71,170.72,57362
2018/05/14,10:37:00,170.71,170.74,170.67,170.73,133827
2018/05/14,10:38:00,170.73,170.73,170.68,170.70,16474
2018/05/14,10:39:00,170.70,170.72,170.70,170.71,20647
2018/05/14,10:40:00,170.71,170.72,170.63,170.65,83363
2018/05/14,10:41:00,170.66,170.70,170.66,170.69,23052
2018/05/14,10:42:00,170.69,170.75,170.69,170.75,14704
2018/05/14,10:43:00,170.75,170.82,170.75,170.78,44395
2018/05/14,10:44:00,170.77,170.78,170.74,170.75,69224
2018/05/14,10:45:00,170.75,170.75,170.66,170.68,20351
2018/05/14,10:46:00,170.69,170.69,170.59,170.60,44012
2018/05/14,10:47:00,170.60,170.64,170.57,170.59,69149
2018/05/14,10:48:00,170.58,170.61,170.56,170.58,25183
2018/05/14,10:49:00,170.58,170.60,170.57,170.58,25444
2018/05/14,10:50:00,170.58,170.63,170.57,170.59,20978
2018/05/14,10:51:00,170.59,170.62,170.54,170.57,56634
2018/05/14,10:52:00,170.57,170.58,170.53,170.53,19697
2018/05/14,10:53:00,170.53,170.57,170.53,170.54,25780
2018/05/14,10:54:00,170.54,170.61,170.54,170.59,32229
2018/05/14,10:55:00,170.59,170.60,170.52,170.57,25910
2018/05/14,10:56:00,170.57,170.61,170.57,170.59,27118
2018/05/14,10:57:00,170.59,170.61,170.57,170.60,16511
2018/05/14,10:58:00,170.59,170.62,170.52,170.52,19458
2018/05/14,10:59:00,170.54,170.55,170.47,170.49,31175
2018/05/14,11:00:00,170.49,170.54,170.48,170.48,33521
2018/05/14,11:01:00,170.48,170.49,170.42,170.49,52456
2018/05/14,11:02:00,170.49,170.53,170.49,170.52,28591
2018/05/14,11:03:00,170.51,170.56,170.50,170.52,13159
2018/05/14,11:04:00,170.52,170.54,170.47,170.53,24704
2018/05/14,11:05:00,170.51,170.57,170.51,170.56,24721
2018/05/14,11:06:00,170.55,170.59,170.53,170.56,39145
2018/05/14,11:07:00,170.56,170.62,170.55,170.59,26699
2018/05/14,11:08:00,170.59,170.60,170.57,170.57,16881
2018/05/14,11:09:00,170.57,170.60,170.57,170.58,19568
2018/05/14,11:10:00,170.58,170.59,170.54,170.56,22935
2018/05/14,11:11:00,170.56,170.57,170.50,170.55,19138
2018/05/14,11:12:00,170.55,170.58,170.55,170.58,17093
2018/05/14,11:13:00,170.58,170.60,170.54,170.57,8209
2018/05/14,11:14:00,170.57,170.62,170.56,170.57,11693
2018/05/14,11:15:00,170.58,170.58,170.50,170.52,39509
2018/05/14,11:16:00,170.52,170.59,170.51,170.59,17224
2018/05/14,11:17:00,170.59,170.63,170.58,170.61,38610
2018/05/14,11:18:00,170.61,170.65,170.60,170.60,37741
2018/05/14,11:19:00,170.60,170.64,170.59,170.64,8920
2018/05/14,11:20:00,170.64,170.66,170.63,170.65,22420
2018/05/14,11:21:00,170.65,170.74,170.63,170.72,52150
2018/05/14,11:22:00,170.72,170.73,170.63,170.65,60957
2018/05/14,11:23:00,170.65,170.67,170.63,170.64,21002
2018/05/14,11:24:00,170.64,170.64,170.59,170.59,37838
2018/05/14,11:25:00,170.59,170.59,170.48,170.51,30194
2018/05/14,11:26:00,170.52,170.54,170.48,170.52,20532
2018/05/14,11:27:00,170.52,170.52,170.43,170.45,47184
2018/05/14,11:28:00,170.44,170.44,170.35,170.35,33133
2018/05/14,11:29:00,170.35,170.41,170.34,170.41,30885
2018/05/14,11:30:00,170.40,170.41,170.33,170.36,56433
2018/05/14,11:31:00,170.36,170.40,170.35,170.39,21383
2018/05/14,11:32:00,170.40,170.46,170.40,170.45,20267
2018/05/14,11:33:00,170.45,170.45,170.38,170.40,446433
2018/05/14,11:34:00,170.40,170.43,170.38,170.43,6873
2018/05/14,11:35:00,170.42,170.44,170.39,170.42,22495
2018/05/14,11:36:00,170.42,170.46,170.40,170.43,9924
2018/05/14,11:37:00,170.43,170.46,170.43,170.45,11658
2018/05/14,11:38:00,170.45,170.48,170.44,170.45,29403
2018/05/14,11:39:00,170.45,170.46,170.41,170.41,5281
2018/05/14,11:40:00,170.41,170.45,170.37,170.39,25152
2018/05/14,11:41:00,170.38,170.38,170.27,170.29,96221
2018/05/14,11:42:00,170.29,170.29,170.25,170.28,22208
2018/05/14,11:43:00,170.28,170.30,170.23,170.24,21476
2018/05/14,11:44:00,170.24,170.27,170.18,170.20,46834
2018/05/14,11:45:00,170.20,170.25,170.20,170.23,9801
2018/05/14,11:46:00,170.23,170.23,170.12,170.12,24230
2018/05/14,11:47:00,170.12,170.17,170.12,170.17,36461
2018/05/14,11:48:00,170.17,170.21,170.17,170.21,19317
2018/05/14,11:49:00,170.21,170.25,170.20,170.24,124203
2018/05/14,11:50:00,170.25,170.27,170.24,170.25,36976
2018/05/14,11:51:00,170.24,170.27,170.22,170.26,32748
2018/05/14,11:52:00,170.26,170.26,170.24,170.25,10923
2018/05/14,11:53:00,170.25,170.28,170.25,170.27,10492
2018/05/14,11:54:00,170.27,170.28,170.26,170.27,6855
2018/05/14,11:55:00,170.27,170.27,170.22,170.27,15815
2018/05/14,11:56:00,170.27,170.30,170.27,170.29,16841
2018/05/14,11:57:00,170.29,170.33,170.28,170.30,53383
2018/05/14,11:58:00,170.30,170.31,170.27,170.28,16405
2018/05/14,11:59:00,170.27,170.31,170.27,170.27,23238
2018/05/14,12:00:00,170.28,170.29,170.25,170.28,16670
2018/05/14,12:01:00,170.27,170.27,170.19,170.26,28677
2018/05/14,12:02:00,170.26,170.46,170.25,170.40,261102
2018/05/14,12:03:00,170.40,170.40,170.30,170.31,68901
2018/05/14,12:04:00,170.31,170.32,170.24,170.27,37187
2018/05/14,12:05:00,170.27,170.27,170.15,170.17,73754
2018/05/14,12:06:00,170.17,170.24,170.11,170.24,60664
2018/05/14,12:07:00,170.24,170.26,170.22,170.24,15103
2018/05/14,12:08:00,170.24,170.33,170.24,170.32,22544
2018/05/14,12:09:00,170.32,170.35,170.31,170.33,23075
2018/05/14,12:10:00,170.32,170.34,170.31,170.32,18584
2018/05/14,12:11:00,170.32,170.39,170.30,170.36,30134
2018/05/14,12:12:00,170.36,170.38,170.32,170.33,71518
2018/05/14,12:13:00,170.33,170.41,170.33,170.38,35217
2018/05/14,12:14:00,170.38,170.42,170.35,170.42,20850
2018/05/14,12:15:00,170.42,170.46,170.40,170.43,27305
2018/05/14,12:16:00,170.43,170.43,170.39,170.41,14781
2018/05/14,12:17:00,170.41,170.46,170.38,170.38,36278
2018/05/14,12:18:00,170.39,170.41,170.37,170.40,38410
2018/05/14,12:19:00,170.40,170.43,170.35,170.35,28659
2018/05/14,12:20:00,170.35,170.36,170.32,170.36,16047
2018/05/14,12:21:00,170.36,170.39,170.36,170.38,341109
2018/05/14,12:22:00,170.38,170.42,170.38,170.39,12595
2018/05/14,12:23:00,170.40,170.41,170.35,170.41,26749
2018/05/14,12:24:00,170.41,170.45,170.39,170.44,16295
2018/05/14,12:25:00,170.44,170.45,170.40,170.44,20577
2018/05/14,12:26:00,170.45,170.46,170.42,170.43,14015
2018/05/14,12:27:00,170.43,170.46,170.38,170.38,14741
2018/05/14,12:28:00,170.38,170.39,170.35,170.37,19385
2018/05/14,12:29:00,170.37,170.40,170.36,170.40,8941
2018/05/14,12:30:00,170.40,170.41,170.38,170.39,14593
2018/05/14,12:31:00,170.38,170.43,170.37,170.43,7076
2018/05/14,12:32:00,170.42,170.44,170.41,170.43,12593
2018/05/14,12:33:00,170.44,170.45,170.42,170.44,19687
2018/05/14,12:34:00,170.44,170.45,170.38,170.41,76326
2018/05/14,12:35:00,170.41,170.42,170.40,170.42,8812
2018/05/14,12:36:00,170.42,170.43,170.41,170.41,8628
2018/05/14,12:37:00,170.42,170.44,170.42,170.44,9734
2018/05/14,12:38:00,170.44,170.46,170.44,170.46,24383
2018/05/14,12:39:00,170.46,170.51,170.46,170.50,39111
2018/05/14,12:40:00,170.49,170.50,170.48,170.49,20247
2018/05/14,12:41:00,170.49,170.51,170.49,170.51,17101
2018/05/14,12:42:00,170.51,170.51,170.48,170.48,23038
2018/05/14,12:43:00,170.48,170.48,170.31,170.33,42900
2018/05/14,12:44:00,170.33,170.35,170.31,170.35,44941
2018/05/14,12:45:00,170.35,170.41,170.33,170.41,22666
2018/05/14,12:46:00,170.40,170.46,170.39,170.45,24114
2018/05/14,12:47:00,170.45,170.45,170.36,170.37,21251
2018/05/14,12:48:00,170.37,170.39,170.35,170.35,35242
2018/05/14,12:49:00,170.35,170.35,170.30,170.32,56765
2018/05/14,12:50:00,170.32,170.32,170.24,170.26,27967
2018/05/14,12:51:00,170.27,170.28,170.24,170.26,11648
2018/05/14,12:52:00,170.26,170.29,170.24,170.25,37939
2018/05/14,12:53:00,170.25,170.29,170.25,170.28,12622
2018/05/14,12:54:00,170.28,170.29,170.17,170.21,19805
2018/05/14,12:55:00,170.22,170.23,170.19,170.19,5670
2018/05/14,12:56:00,170.19,170.20,170.12,170.13,43629
2018/05/14,12:57:00,170.14,170.15,170.10,170.13,17556
2018/05/14,12:58:00,170.13,170.13,170.04,170.09,38967
2018/05/14,12:59:00,170.09,170.09,170.02,170.03,52690
2018/05/14,13:00:00,170.03,170.06,170.00,170.03,31017
2018/05/14,13:01:00,170.03,170.03,169.98,170.01,437539
2018/05/14,13:02:00,170.01,170.04,169.99,169.99,123440
2018/05/14,13:03:00,169.99,169.99,169.88,169.90,304056
2018/05/14,13:04:00,169.90,169.93,169.90,169.92,39033
2018/05/14,13:05:00,169.91,169.96,169.84,169.96,43048
2018/05/14,13:06:00,169.96,169.97,169.93,169.96,15605
2018/05/14,13:07:00,169.95,170.00,169.95,170.00,45299
2018/05/14,13:08:00,170.00,170.03,169.96,170.01,14871
2018/05/14,13:09:00,170.01,170.01,169.98,169.99,11233
2018/05/14,13:10:00,169.99,169.99,169.96,169.96,11814
2018/05/14,13:11:00,169.96,169.99,169.94,169.95,13878
2018/05/14,13:12:00,169.96,169.97,169.88,169.88,30122
2018/05/14,13:13:00,169.88,169.96,169.88,169.95,15473
2018/05/14,13:14:00,169.95,169.98,169.89,169.91,35643
2018/05/14,13:15:00,169.89,169.91,169.87,169.88,10284
2018/05/14,13:16:00,169.88,169.91,169.83,169.86,43120
2018/05/14,13:17:00,169.86,169.92,169.83,169.92,47047
2018/05/14,13:18:00,169.92,169.94,169.91,169.91,18902
2018/05/14,13:19:00,169.91,169.91,169.78,169.79,47976
2018/05/14,13:20:00,169.79,169.82,169.66,169.72,186113
2018/05/14,13:21:00,169.72,169.74,169.67,169.67,58369
2018/05/14,13:22:00,169.67,169.68,169.62,169.67,31455
2018/05/14,13:23:00,169.68,169.78,169.68,169.75,25514
2018/05/14,13:24:00,169.75,169.81,169.74,169.79,25246
2018/05/14,13:25:00,169.79,169.85,169.79,169.83,22356
2018/05/14,13:26:00,169.83,169.86,169.76,169.77,42483
2018/05/14,13:27:00,169.77,169.80,169.71,169.79,23090
2018/05/14,13:28:00,169.79,169.81,169.78,169.79,11858
2018/05/14,13:29:00,169.79,169.88,169.79,169.85,73654
2018/05/14,13:30:00,169.85,169.86,169.80,169.84,35123
2018/05/14,13:31:00,169.85,169.85,169.71,169.72,75653
2018/05/14,13:32:00,169.72,169.72,169.64,169.66,64006
2018/05/14,13:33:00,169.66,169.80,169.66,169.80,35675
2018/05/14,13:34:00,169.80,169.87,169.80,169.85,32686
2018/05/14,13:35:00,169.85,169.91,169.85,169.89,80649
2018/05/14,13:36:00,169.89,169.92,169.88,169.92,21549
2018/05/14,13:37:00,169.92,169.96,169.90,169.95,36258
2018/05/14,13:38:00,169.95,169.99,169.92,169.99,53081
2018/05/14,13:39:00,169.99,170.00,169.98,169.99,14450
2018/05/14,13:40:00,169.99,169.99,169.95,169.97,13357
2018/05/14,13:41:00,169.96,169.96,169.93,169.94,28112
2018/05/14,13:42:00,169.95,170.04,169.94,170.03,18253
2018/05/14,13:43:00,170.03,170.03,169.98,169.99,20679
2018/05/14,13:44:00,169.99,169.99,169.94,169.96,17749
2018/05/14,13:45:00,169.98,170.01,169.98,169.98,21025
2018/05/14,13:46:00,169.98,170.02,169.97,169.99,11048
2018/05/14,13:47:00,170.00,170.00,169.95,169.95,20469
2018/05/14,13:48:00,169.96,169.98,169.95,169.97,26683
2018/05/14,13:49:00,169.97,170.00,169.90,169.90,46193
2018/05/14,13:50:00,169.90,169.95,169.89,169.95,20273
2018/05/14,13:51:00,169.95,169.95,169.89,169.90,12508
2018/05/14,13:52:00,169.90,169.94,169.90,169.94,7105
2018/05/14,13:53:00,169.94,169.97,169.94,169.95,6012
2018/05/14,13:54:00,169.96,169.97,169.93,169.94,13676
2018/05/14,13:55:00,169.94,169.94,169.91,169.93,7120
2018/05/14,13:56:00,169.92,169.97,169.90,169.96,55308
2018/05/14,13:57:00,169.96,169.98,169.94,169.94,43367
2018/05/14,13:58:00,169.95,169.98,169.91,169.93,38884
2018/05/14,13:59:00,169.93,169.94,169.86,169.89,27422
2018/05/14,14:00:00,169.90,169.93,169.90,169.91,27197
2018/05/14,14:01:00,169.91,169.96,169.89,169.89,16280
2018/05/14,14:02:00,169.89,169.90,169.84,169.88,35931
2018/05/14,14:03:00,169.88,169.91,169.76,169.79,38284
2018/05/14,14:04:00,169.79,169.80,169.77,169.77,9393
2018/05/14,14:05:00,169.78,169.83,169.77,169.79,18722
2018/05/14,14:06:00,169.80,169.83,169.77,169.83,8684
2018/05/14,14:07:00,169.83,169.86,169.83,169.85,10450
2018/05/14,14:08:00,169.84,169.84,169.65,169.66,43842
2018/05/14,14:09:00,169.66,169.68,169.61,169.65,37049
2018/05/14,14:10:00,169.65,169.65,169.59,169.60,24256
2018/05/14,14:11:00,169.60,169.70,169.58,169.67,24973
2018/05/14,14:12:00,169.67,169.68,169.63,169.64,9240
2018/05/14,14:13:00,169.64,169.67,169.62,169.65,16187
2018/05/14,14:14:00,169.65,169.65,169.58,169.58,36636
2018/05/14,14:15:00,169.59,169.62,169.54,169.58,24792
2018/05/14,14:16:00,169.58,169.61,169.58,169.59,19495
2018/05/14,14:17:00,169.59,169.59,169.52,169.53,46106
2018/05/14,14:18:00,169.53,169.55,169.47,169.50,52543
2018/05/14,14:19:00,169.50,169.57,169.50,169.57,231077
2018/05/14,14:20:00,169.57,169.59,169.56,169.58,22324
2018/05/14,14:21:00,169.57,169.63,169.55,169.55,101837
2018/05/14,14:22:00,169.56,169.56,169.52,169.53,23546
2018/05/14,14:23:00,169.53,169.63,169.53,169.62,33795
2018/05/14,14:24:00,169.63,169.65,169.61,169.63,21740
2018/05/14,14:25:00,169.63,169.70,169.63,169.68,41508
2018/05/14,14:26:00,169.68,169.70,169.64,169.69,16974
2018/05/14,14:27:00,169.69,169.76,169.67,169.73,37954
2018/05/14,14:28:00,169.73,169.76,169.72,169.75,35039
2018/05/14,14:29:00,169.74,169.80,169.74,169.79,26488
2018/05/14,14:30:00,169.79,169.83,169.77,169.78,31946
2018/05/14,14:31:00,169.78,169.82,169.75,169.79,38937
2018/05/14,14:32:00,169.78,169.82,169.77,169.80,21788
2018/05/14,14:33:00,169.80,169.81,169.79,169.80,15896
2018/05/14,14:34:00,169.80,169.82,169.80,169.82,14155
2018/05/14,14:35:00,169.82,169.84,169.82,169.82,20475
2018/05/14,14:36:00,169.82,169.91,169.81,169.90,70555
2018/05/14,14:37:00,169.90,169.90,169.85,169.86,33116
2018/05/14,14:38:00,169.86,169.87,169.85,169.86,21535
2018/05/14,14:39:00,169.86,169.88,169.86,169.88,16149
2018/05/14,14:40:00,169.87,169.91,169.87,169.91,36798
2018/05/14,14:41:00,169.92,169.92,169.85,169.86,21317
2018/05/14,14:42:00,169.86,169.86,169.81,169.81,20759
2018/05/14,14:43:00,169.81,169.83,169.78,169.79,27774
2018/05/14,14:44:00,169.78,169.79,169.72,169.74,61078
2018/05/14,14:45:00,169.75,169.83,169.75,169.82,8250
2018/05/14,14:46:00,169.83,169.83,169.77,169.78,26505
2018/05/14,14:47:00,169.79,169.81,169.77,169.78,12036
2018/05/14,14:48:00,169.78,169.82,169.77,169.82,21673
2018/05/14,14:49:00,169.82,169.84,169.78,169.78,10236
2018/05/14,14:50:00,169.79,169.80,169.72,169.74,36596
2018/05/14,14:51:00,169.73,169.74,169.68,169.74,21493
2018/05/14,14:52:00,169.74,169.84,169.74,169.81,20576
2018/05/14,14:53:00,169.81,169.91,169.80,169.89,43631
2018/05/14,14:54:00,169.89,169.89,169.84,169.87,12213
2018/05/14,14:55:00,169.87,169.93,169.86,169.90,18323
2018/05/14,14:56:00,169.90,169.93,169.90,169.92,9826
2018/05/14,14:57:00,169.93,169.95,169.91,169.93,23326
2018/05/14,14:58:00,169.94,169.98,169.93,169.94,460918
2018/05/14,14:59:00,169.94,169.94,169.91,169.93,36412
2018/05/14,15:00:00,169.92,169.95,169.92,169.95,14339
2018/05/14,15:01:00,169.95,169.98,169.94,169.95,38507
2018/05/14,15:02:00,169.95,170.02,169.87,170.01,47311
2018/05/14,15:03:00,170.01,170.01,169.92,169.94,25404
2018/05/14,15:04:00,169.94,169.94,169.90,169.90,590122
2018/05/14,15:05:00,169.90,169.92,169.89,169.92,7715
2018/05/14,15:06:00,169.91,169.92,169.84,169.85,17242
2018/05/14,15:07:00,169.85,169.85,169.80,169.80,33492
2018/05/14,15:08:00,169.80,169.81,169.75,169.81,18333
2018/05/14,15:09:00,169.81,169.82,169.79,169.80,25671
2018/05/14,15:10:00,169.80,169.87,169.79,169.86,23908
2018/05/14,15:11:00,169.87,169.89,169.86,169.89,27118
2018/05/14,15:12:00,169.89,169.98,169.89,169.96,32230
2018/05/14,15:13:00,169.96,169.96,169.89,169.89,24771
2018/05/14,15:14:00,169.89,170.01,169.89,169.98,89435
2018/05/14,15:15:00,169.98,169.98,169.91,169.91,16729
2018/05/14,15:16:00,169.91,169.92,169.81,169.83,31229
2018/05/14,15:17:00,169.83,169.84,169.79,169.80,25026
2018/05/14,15:18:00,169.81,169.87,169.81,169.86,12832
2018/05/14,15:19:00,169.86,169.86,169.81,169.85,26590
2018/05/14,15:20:00,169.85,169.88,169.83,169.83,39922
2018/05/14,15:21:00,169.83,169.89,169.82,169.89,28205
2018/05/14,15:22:00,169.89,169.92,169.89,169.89,28597
2018/05/14,15:23:00,169.89,169.91,169.85,169.91,16711
2018/05/14,15:24:00,169.91,169.96,169.91,169.91,16547
2018/05/14,15:25:00,169.91,169.93,169.88,169.88,12058
2018/05/14,15:26:00,169.89,169.90,169.86,169.89,20323
2018/05/14,15:27:00,169.89,169.91,169.87,169.91,9915
2018/05/14,15:28:00,169.91,169.94,169.89,169.93,13405
2018/05/14,15:29:00,169.93,169.97,169.93,169.94,45372
2018/05/14,15:30:00,169.94,169.94,169.86,169.87,58724
2018/05/14,15:31:00,169.88,169.94,169.87,169.91,105992
2018/05/14,15:32:00,169.92,169.92,169.86,169.87,45322
2018/05/14,15:33:00,169.87,169.87,169.83,169.84,46753
2018/05/14,15:34:00,169.84,169.85,169.79,169.82,31531
2018/05/14,15:35:00,169.82,169.84,169.75,169.78,50693
2018/05/14,15:36:00,169.78,169.79,169.75,169.78,23875
2018/05/14,15:37:00,169.77,169.81,169.77,169.81,72153
2018/05/14,15:38:00,169.81,169.81,169.77,169.79,15370
2018/05/14,15:39:00,169.78,169.82,169.78,169.80,17938
2018/05/14,15:40:00,169.80,169.80,169.75,169.75,74958
2018/05/14,15:41:00,169.75,169.76,169.70,169.71,69704
2018/05/14,15:42:00,169.71,169.78,169.71,169.75,83630
2018/05/14,15:43:00,169.75,169.78,169.73,169.76,95223
2018/05/14,15:44:00,169.76,169.77,169.73,169.77,21632
2018/05/14,15:45:00,169.76,169.78,169.73,169.74,31069
2018/05/14,15:46:00,169.74,169.74,169.60,169.64,176883
2018/05/14,15:47:00,169.64,169.64,169.57,169.57,513607
2018/05/14,15:48:00,169.57,169.64,169.57,169.64,73385
2018/05/14,15:49:00,169.64,169.64,169.58,169.58,36594
2018/05/14,15:50:00,169.58,169.58,169.53,169.56,59796
2018/05/14,15:51:00,169.56,169.73,169.51,169.69,189850
2018/05/14,15:52:00,169.69,169.69,169.62,169.67,57698
2018/05/14,15:53:00,169.66,169.67,169.60,169.63,43307
2018/05/14,15:54:00,169.62,169.63,169.56,169.57,457249
2018/05/14,15:55:00,169.57,169.59,169.53,169.55,67516
2018/05/14,15:56:00,169.55,169.64,169.55,169.58,175145
2018/05/14,15:57:00,169.58,169.62,169.58,169.62,63167
2018/05/14,15:58:00,169.62,169.67,169.62,169.64,111411
2018/05/14,15:59:00,169.65,169.68,169.62,169.67,121307
2018/05/14,16:00:00,169.67,169.72,169.66,169.70,295234
2018/05/15,09:31:00,168.40,168.50,168.31,168.34,289479
2018/05/15,09:32:00,168.34,168.44,168.22,168.29,222833
2018/05/15,09:33:00,168.31,168.33,167.97,168.02,357904
2018/05/15,09:34:00,168.02,168.05,167.83,167.92,254890
2018/05/15,09:35:00,167.92,168.00,167.83,167.93,176545
2018/05/15,09:36:00,167.92,168.03,167.74,167.79,381291
2018/05/15,09:37:00,167.84,168.02,167.84,167.93,160062
2018/05/15,09:38:00,167.93,167.97,167.80,167.95,134807
2018/05/15,09:39:00,167.95,167.99,167.75,167.82,234206
2018/05/15,09:40:00,167.82,167.90,167.77,167.81,197565
2018/05/15,09:41:00,167.79,167.88,167.56,167.64,440603
2018/05/15,09:42:00,167.63,167.90,167.57,167.57,692325
2018/05/15,09:43:00,167.57,167.64,167.46,167.50,229723
2018/05/15,09:44:00,167.50,167.64,167.49,167.57,178268
2018/05/15,09:45:00,167.58,167.77,167.56,167.68,250428
2018/05/15,09:46:00,167.70,167.81,167.64,167.78,102547
2018/05/15,09:47:00,167.78,167.80,167.61,167.64,318417
2018/05/15,09:48:00,167.64,167.76,167.57,167.57,150341
2018/05/15,09:49:00,167.58,167.66,167.49,167.50,282397
2018/05/15,09:50:00,167.51,167.60,167.41,167.58,268540
2018/05/15,09:51:00,167.57,167.62,167.47,167.52,179764
2018/05/15,09:52:00,167.53,167.62,167.48,167.53,109049
2018/05/15,09:53:00,167.54,167.65,167.37,167.60,224773
2018/05/15,09:54:00,167.60,167.66,167.53,167.54,234204
2018/05/15,09:55:00,167.54,167.60,167.44,167.45,220590
2018/05/15,09:56:00,167.45,167.47,167.32,167.38,92607
2018/05/15,09:57:00,167.38,167.43,167.20,167.20,417749
2018/05/15,09:58:00,167.20,167.22,167.10,167.17,648362
2018/05/15,09:59:00,167.17,167.31,167.15,167.22,365197
2018/05/15,10:00:00,167.22,167.27,167.15,167.19,241016
2018/05/15,10:01:00,167.18,167.29,167.10,167.27,128255
2018/05/15,10:02:00,167.28,167.32,167.19,167.31,530703
2018/05/15,10:03:00,167.31,167.37,167.24,167.36,167491
2018/05/15,10:04:00,167.37,167.43,167.31,167.40,86255
2018/05/15,10:05:00,167.38,167.43,167.28,167.29,120350
2018/05/15,10:06:00,167.30,167.39,167.28,167.37,185149
2018/05/15,10:07:00,167.37,167.53,167.36,167.50,260318
2018/05/15,10:08:00,167.50,167.51,167.32,167.37,339610
2018/05/15,10:09:00,167.38,167.47,167.38,167.47,129865
2018/05/15,10:10:00,167.48,167.50,167.42,167.44,116356
2018/05/15,10:11:00,167.45,167.57,167.44,167.56,50198
2018/05/15,10:12:00,167.56,167.58,167.50,167.56,48369
2018/05/15,10:13:00,167.56,167.58,167.54,167.56,77429
2018/05/15,10:14:00,167.57,167.64,167.57,167.62,278734
2018/05/15,10:15:00,167.63,167.71,167.62,167.71,126172
2018/05/15,10:16:00,167.71,167.71,167.53,167.58,168454
2018/05/15,10:17:00,167.58,167.63,167.53,167.57,39081
2018/05/15,10:18:00,167.58,167.58,167.52,167.53,56189
2018/05/15,10:19:00,167.53,167.67,167.52,167.64,26010
2018/05/15,10:20:00,167.64,167.69,167.58,167.68,91971
2018/05/15,10:21:00,167.68,167.74,167.60,167.61,175706
2018/05/15,10:22:00,167.61,167.83,167.61,167.79,269947
2018/05/15,10:23:00,167.80,167.89,167.80,167.88,118862
2018/05/15,10:24:00,167.89,167.90,167.82,167.84,199143
2018/05/15,10:25:00,167.84,167.84,167.79,167.82,51720
2018/05/15,10:26:00,167.82,167.85,167.78,167.83,195726
2018/05/15,10:27:00,167.84,167.85,167.81,167.82,43471
2018/05/15,10:28:00,167.82,167.85,167.76,167.80,49590
2018/05/15,10:29:00,167.80,167.84,167.78,167.81,66669
2018/05/15,10:30:00,167.81,167.82,167.76,167.76,39675
2018/05/15,10:31:00,167.76,167.76,167.68,167.69,58788
2018/05/15,10:32:00,167.69,167.82,167.68,167.81,63908
2018/05/15,10:33:00,167.81,167.99,167.80,167.93,358789
2018/05/15,10:34:00,167.93,168.03,167.91,168.02,305366
2018/05/15,10:35:00,168.02,168.11,167.99,168.08,346703
2018/05/15,10:36:00,168.05,168.24,168.05,168.24,127019
2018/05/15,10:37:00,168.24,168.24,168.15,168.17,158859
2018/05/15,10:38:00,168.18,168.21,168.15,168.16,59674
2018/05/15,10:39:00,168.16,168.24,168.16,168.23,45180
2018/05/15,10:40:00,168.22,168.29,168.18,168.19,179242
2018/05/15,10:41:00,168.20,168.20,168.08,168.09,240165
2018/05/15,10:42:00,168.09,168.12,167.98,168.05,276592
2018/05/15,10:43:00,168.05,168.06,167.97,168.01,156408
2018/05/15,10:44:00,168.01,168.01,167.86,167.89,135791
2018/05/15,10:45:00,167.89,167.98,167.88,167.89,54431
2018/05/15,10:46:00,167.89,167.92,167.74,167.79,140364
2018/05/15,10:47:00,167.79,167.88,167.78,167.85,23618
2018/05/15,10:48:00,167.85,167.85,167.70,167.77,205994
2018/05/15,10:49:00,167.77,167.87,167.77,167.87,14527
2018/05/15,10:50:00,167.86,167.93,167.82,167.84,36722
2018/05/15,10:51:00,167.84,167.93,167.84,167.91,41403
2018/05/15,10:52:00,167.91,167.93,167.84,167.86,303642
2018/05/15,10:53:00,167.87,167.94,167.79,167.81,75970
2018/05/15,10:54:00,167.81,167.89,167.78,167.81,60957
2018/05/15,10:55:00,167.81,167.81,167.71,167.72,62204
2018/05/15,10:56:00,167.72,167.73,167.62,167.63,87559
2018/05/15,10:57:00,167.64,167.65,167.48,167.56,221438
2018/05/15,10:58:00,167.57,167.65,167.57,167.64,155998
2018/05/15,10:59:00,167.64,167.74,167.64,167.74,60319
2018/05/15,11:00:00,167.73,167.74,167.55,167.55,62011
2018/05/15,11:01:00,167.55,167.76,167.55,167.75,68921
2018/05/15,11:02:00,167.74,167.86,167.71,167.81,72759
2018/05/15,11:03:00,167.79,167.79,167.68,167.69,63760
2018/05/15,11:04:00,167.69,167.69,167.64,167.68,24152
2018/05/15,11:05:00,167.68,167.68,167.58,167.58,152025
2018/05/15,11:06:00,167.58,167.76,167.58,167.67,37844
2018/05/15,11:07:00,167.67,167.71,167.65,167.69,52189
2018/05/15,11:08:00,167.69,167.69,167.50,167.54,110679
2018/05/15,11:09:00,167.54,167.65,167.51,167.51,57143
2018/05/15,11:10:00,167.51,167.58,167.43,167.53,101306
2018/05/15,11:11:00,167.52,167.53,167.37,167.37,106076
2018/05/15,11:12:00,167.37,167.44,167.37,167.42,155712
2018/05/15,11:13:00,167.41,167.43,167.28,167.30,94235
2018/05/15,11:14:00,167.30,167.35,167.30,167.33,80441
2018/05/15,11:15:00,167.33,167.43,167.28,167.30,147941
2018/05/15,11:16:00,167.30,167.41,167.29,167.37,47738
2018/05/15,11:17:00,167.36,167.47,167.32,167.47,32742
2018/05/15,11:18:00,167.47,167.55,167.45,167.49,51141
2018/05/15,11:19:00,167.49,167.58,167.46,167.58,48036
2018/05/15,11:20:00,167.58,167.65,167.53,167.63,59957
2018/05/15,11:21:00,167.63,167.64,167.52,167.53,22825
2018/05/15,11:22:00,167.53,167.59,167.51,167.57,20704
2018/05/15,11:23:00,167.57,167.67,167.57,167.66,37694
2018/05/15,11:24:00,167.66,167.69,167.59,167.62,32615
2018/05/15,11:25:00,167.63,167.69,167.59,167.67,67319
2018/05/15,11:26:00,167.66,167.67,167.54,167.54,21025
2018/05/15,11:27:00,167.54,167.57,167.50,167.53,28436
2018/05/15,11:28:00,167.53,167.54,167.43,167.44,52791
2018/05/15,11:29:00,167.45,167.54,167.43,167.50,21880
2018/05/15,11:30:00,167.49,167.50,167.43,167.45,44033
2018/05/15,11:31:00,167.46,167.60,167.45,167.59,34016
2018/05/15,11:32:00,167.59,167.61,167.57,167.59,27840
2018/05/15,11:33:00,167.59,167.62,167.51,167.62,76583
2018/05/15,11:34:00,167.62,167.64,167.56,167.59,85471
2018/05/15,11:35:00,167.59,167.61,167.51,167.51,53221
2018/05/15,11:36:00,167.51,167.57,167.49,167.56,37386
2018/05/15,11:37:00,167.56,167.58,167.48,167.57,58488
2018/05/15,11:38:00,167.57,167.58,167.49,167.53,95146
2018/05/15,11:39:00,167.53,167.58,167.50,167.56,35705
2018/05/15,11:40:00,167.57,167.59,167.52,167.56,23990
2018/05/15,11:41:00,167.54,167.63,167.54,167.61,32542
2018/05/15,11:42:00,167.61,167.63,167.41,167.51,110477
2018/05/15,11:43:00,167.51,167.55,167.47,167.53,27923
2018/05/15,11:44:00,167.53,167.63,167.52,167.59,33235
2018/05/15,11:45:00,167.57,167.60,167.55,167.60,24336
2018/05/15,11:46:00,167.62,167.62,167.53,167.54,63251
2018/05/15,11:47:00,167.53,167.61,167.53,167.61,58013
2018/05/15,11:48:00,167.62,167.77,167.61,167.75,127032
2018/05/15,11:49:00,167.75,167.76,167.69,167.75,43999
2018/05/15,11:50:00,167.76,167.77,167.73,167.76,67746
2018/05/15,11:51:00,167.76,167.81,167.68,167.70,53711
2018/05/15,11:52:00,167.70,167.72,167.66,167.72,56522
2018/05/15,11:53:00,167.73,167.75,167.64,167.70,32971
2018/05/15,11:54:00,167.71,167.78,167.70,167.73,24265
2018/05/15,11:55:00,167.73,167.76,167.71,167.72,14247
2018/05/15,11:56:00,167.72,167.75,167.66,167.68,74672
2018/05/15,11:57:00,167.69,167.76,167.69,167.74,26829
2018/05/15,11:58:00,167.74,167.84,167.54,167.54,399885
2018/05/15,11:59:00,167.54,167.61,167.48,167.49,492363
2018/05/15,12:00:00,167.49,167.51,167.41,167.45,57674
2018/05/15,12:01:00,167.45,167.54,167.44,167.52,157709
2018/05/15,12:02:00,167.51,167.52,167.46,167.51,30391
2018/05/15,12:03:00,167.51,167.52,167.38,167.42,55335
2018/05/15,12:04:00,167.41,167.42,167.30,167.32,88727
2018/05/15,12:05:00,167.31,167.31,167.24,167.31,104812
2018/05/15,12:06:00,167.31,167.31,167.16,167.18,136108
2018/05/15,12:07:00,167.17,167.31,167.17,167.31,19956
2018/05/15,12:08:00,167.30,167.43,167.30,167.36,62348
2018/05/15,12:09:00,167.36,167.43,167.35,167.38,62330
2018/05/15,12:10:00,167.38,167.41,167.36,167.41,65226
2018/05/15,12:11:00,167.40,167.40,167.28,167.32,36094
2018/05/15,12:12:00,167.32,167.39,167.30,167.39,17327
2018/05/15,12:13:00,167.39,167.44,167.30,167.33,85872
2018/05/15,12:14:00,167.33,167.33,167.21,167.26,81869
2018/05/15,12:15:00,167.27,167.39,167.26,167.37,41145
2018/05/15,12:16:00,167.37,167.42,167.35,167.41,87283
2018/05/15,12:17:00,167.41,167.46,167.39,167.43,66496
2018/05/15,12:18:00,167.44,167.46,167.37,167.45,44049
2018/05/15,12:19:00,167.45,167.46,167.38,167.42,54993
2018/05/15,12:20:00,167.42,167.42,167.30,167.35,577884
2018/05/15,12:21:00,167.35,167.42,167.35,167.35,432073
2018/05/15,12:22:00,167.35,167.35,167.31,167.32,66962
2018/05/15,12:23:00,167.33,167.43,167.25,167.43,96186
2018/05/15,12:24:00,167.43,167.43,167.35,167.38,10140
2018/05/15,12:25:00,167.38,167.39,167.34,167.35,27496
2018/05/15,12:26:00,167.35,167.40,167.35,167.38,61577
2018/05/15,12:27:00,167.39,167.40,167.34,167.35,421097
2018/05/15,12:28:00,167.34,167.45,167.34,167.45,16613
2018/05/15,12:29:00,167.45,167.46,167.35,167.36,33605
2018/05/15,12:30:00,167.36,167.46,167.36,167.45,20893
2018/05/15,12:31:00,167.44,167.53,167.39,167.50,64650
2018/05/15,12:32:00,167.50,167.54,167.49,167.52,21815
2018/05/15,12:33:00,167.52,167.53,167.49,167.52,83273
2018/05/15,12:34:00,167.53,167.65,167.53,167.60,180964
2018/05/15,12:35:00,167.61,167.62,167.58,167.61,44356
2018/05/15,12:36:00,167.60,167.61,167.54,167.58,81168
2018/05/15,12:37:00,167.59,167.61,167.54,167.57,31114
2018/05/15,12:38:00,167.57,167.60,167.56,167.60,77210
2018/05/15,12:39:00,167.61,167.64,167.60,167.64,16379
2018/05/15,12:40:00,167.64,167.65,167.60,167.61,18219
2018/05/15,12:41:00,167.61,167.61,167.52,167.53,31784
2018/05/15,12:42:00,167.54,167.58,167.51,167.56,16423
2018/05/15,12:43:00,167.58,167.59,167.56,167.59,9938
2018/05/15,12:44:00,167.60,167.63,167.60,167.62,39232
2018/05/15,12:45:00,167.62,167.65,167.60,167.63,30378
2018/05/15,12:46:00,167.64,167.82,167.62,167.81,195728
2018/05/15,12:47:00,167.80,167.80,167.67,167.74,83627
2018/05/15,12:48:00,167.74,167.83,167.74,167.81,90575
2018/05/15,12:49:00,167.81,167.85,167.77,167.79,88338
2018/05/15,12:50:00,167.79,167.79,167.71,167.74,84795
2018/05/15,12:51:00,167.74,167.76,167.68,167.70,24446
2018/05/15,12:52:00,167.70,167.72,167.66,167.68,18797
2018/05/15,12:53:00,167.68,167.76,167.66,167.74,21344
2018/05/15,12:54:00,167.74,167.74,167.67,167.67,23657
2018/05/15,12:55:00,167.67,167.68,167.64,167.67,40061
2018/05/15,12:56:00,167.70,167.80,167.68,167.70,91521
2018/05/15,12:57:00,167.72,167.79,167.72,167.77,21118
2018/05/15,12:58:00,167.77,167.93,167.68,167.71,259080
2018/05/15,12:59:00,167.70,167.73,167.64,167.64,38088
2018/05/15,13:00:00,167.66,167.66,167.62,167.64,32350
2018/05/15,13:01:00,167.64,167.64,167.60,167.63,16800
2018/05/15,13:02:00,167.62,167.71,167.62,167.69,48807
2018/05/15,13:03:00,167.69,167.72,167.67,167.69,13918
2018/05/15,13:04:00,167.69,167.73,167.53,167.65,227799
2018/05/15,13:05:00,167.65,167.70,167.46,167.58,357914
2018/05/15,13:06:00,167.56,167.58,167.50,167.51,57020
2018/05/15,13:07:00,167.53,167.57,167.48,167.49,27266
2018/05/15,13:08:00,167.49,167.50,167.45,167.48,57402
2018/05/15,13:09:00,167.50,167.52,167.39,167.41,54709
2018/05/15,13:10:00,167.41,167.48,167.41,167.47,9821
2018/05/15,13:11:00,167.47,167.52,167.47,167.51,105056
2018/05/15,13:12:00,167.51,167.53,167.46,167.50,12822
2018/05/15,13:13:00,167.50,167.52,167.48,167.50,14014
2018/05/15,13:14:00,167.51,167.55,167.51,167.54,15137
2018/05/15,13:15:00,167.54,167.54,167.46,167.53,10558
2018/05/15,13:16:00,167.53,167.53,167.48,167.48,23530
2018/05/15,13:17:00,167.48,167.51,167.45,167.49,24249
2018/05/15,13:18:00,167.49,167.51,167.45,167.46,24010
2018/05/15,13:19:00,167.46,167.48,167.45,167.48,10233
2018/05/15,13:20:00,167.48,167.60,167.47,167.56,30430
2018/05/15,13:21:00,167.57,167.70,167.57,167.69,137689
2018/05/15,13:22:00,167.69,167.70,167.48,167.53,188056
2018/05/15,13:23:00,167.53,167.53,167.43,167.45,37503
2018/05/15,13:24:00,167.45,167.52,167.45,167.48,25363
2018/05/15,13:25:00,167.48,167.52,167.47,167.51,20178
2018/05/15,13:26:00,167.51,167.60,167.49,167.54,32374
2018/05/15,13:27:00,167.54,167.60,167.53,167.60,103646
2018/05/15,13:28:00,167.60,167.64,167.54,167.56,18274
2018/05/15,13:29:00,167.56,167.56,167.49,167.50,105482
2018/05/15,13:30:00,167.50,167.52,167.47,167.50,440993
2018/05/15,13:31:00,167.49,167.55,167.49,167.53,15011
2018/05/15,13:32:00,167.53,167.61,167.51,167.60,23777
2018/05/15,13:33:00,167.60,167.60,167.44,167.44,43507
2018/05/15,13:34:00,167.44,167.55,167.44,167.53,9061
2018/05/15,13:35:00,167.53,167.53,167.43,167.47,140103
2018/05/15,13:36:00,167.47,167.55,167.45,167.52,19997
2018/05/15,13:37:00,167.52,167.52,167.45,167.46,278929
2018/05/15,13:38:00,167.46,167.47,167.41,167.42,90757
2018/05/15,13:39:00,167.42,167.44,167.39,167.43,73376
2018/05/15,13:40:00,167.43,167.45,167.38,167.39,115682
2018/05/15,13:41:00,167.39,167.47,167.36,167.46,95730
2018/05/15,13:42:00,167.46,167.46,167.39,167.42,93160
2018/05/15,13:43:00,167.42,167.46,167.35,167.36,247705
2018/05/15,13:44:00,167.36,167.48,167.33,167.46,133599
2018/05/15,13:45:00,167.46,167.46,167.40,167.45,37048
2018/05/15,13:46:00,167.45,167.51,167.43,167.49,99098
2018/05/15,13:47:00,167.49,167.49,167.44,167.49,40783
2018/05/15,13:48:00,167.49,167.52,167.45,167.49,18926
2018/05/15,13:49:00,167.49,167.53,167.47,167.48,20576
2018/05/15,13:50:00,167.48,167.64,167.47,167.56,251878
2018/05/15,13:51:00,167.56,167.59,167.56,167.56,16476
2018/05/15,13:52:00,167.56,167.58,167.49,167.51,15843
2018/05/15,13:53:00,167.51,167.57,167.51,167.54,33785
2018/05/15,13:54:00,167.54,167.55,167.53,167.53,8198
2018/05/15,13:55:00,167.53,167.56,167.50,167.53,28429
2018/05/15,13:56:00,167.53,167.55,167.27,167.28,393669
2018/05/15,13:57:00,167.28,167.33,167.26,167.30,453944
2018/05/15,13:58:00,167.30,167.30,167.16,167.16,560519
2018/05/15,13:59:00,167.16,167.17,167.03,167.08,223256
2018/05/15,14:00:00,167.08,167.09,167.02,167.07,60355
2018/05/15,14:01:00,167.07,167.16,167.04,167.10,61374
2018/05/15,14:02:00,167.10,167.10,166.98,167.02,118318
2018/05/15,14:03:00,167.02,167.08,167.01,167.07,38311
2018/05/15,14:04:00,167.07,167.14,167.06,167.09,60303
2018/05/15,14:05:00,167.09,167.21,167.09,167.20,39399
2018/05/15,14:06:00,167.20,167.21,167.15,167.18,52370
2018/05/15,14:07:00,167.18,167.18,167.09,167.13,22575
2018/05/15,14:08:00,167.13,167.21,167.12,167.20,477536
2018/05/15,14:09:00,167.20,167.21,167.13,167.17,39267
2018/05/15,14:10:00,167.17,167.21,167.15,167.20,21597
2018/05/15,14:11:00,167.20,167.34,167.19,167.32,63861
2018/05/15,14:12:00,167.32,167.33,167.27,167.27,14317
2018/05/15,14:13:00,167.27,167.32,167.25,167.30,34141
2018/05/15,14:14:00,167.29,167.29,167.23,167.26,13019
2018/05/15,14:15:00,167.26,167.34,167.23,167.27,98861
2018/05/15,14:16:00,167.27,167.28,167.19,167.20,80255
2018/05/15,14:17:00,167.20,167.34,167.19,167.25,120606
2018/05/15,14:18:00,167.25,167.29,167.24,167.26,462716
2018/05/15,14:19:00,167.26,167.35,167.25,167.27,63465
2018/05/15,14:20:00,167.27,167.34,167.25,167.30,82679
2018/05/15,14:21:00,167.30,167.31,167.25,167.30,30112
2018/05/15,14:22:00,167.30,167.36,167.29,167.31,23232
2018/05/15,14:23:00,167.31,167.33,167.28,167.30,14027
2018/05/15,14:24:00,167.30,167.36,167.30,167.34,22062
2018/05/15,14:25:00,167.35,167.35,167.22,167.24,72165
2018/05/15,14:26:00,167.24,167.27,167.05,167.19,365334
2018/05/15,14:27:00,167.19,167.50,167.17,167.44,245854
2018/05/15,14:28:00,167.44,167.48,167.39,167.45,165782
2018/05/15,14:29:00,167.46,167.47,167.41,167.43,74140
2018/05/15,14:30:00,167.43,167.44,167.39,167.41,32217
2018/05/15,14:31:00,167.41,167.64,167.37,167.61,129344
2018/05/15,14:32:00,167.61,167.72,167.61,167.68,94346
2018/05/15,14:33:00,167.68,167.73,167.65,167.66,72488
2018/05/15,14:34:00,167.66,167.75,167.65,167.73,38524
2018/05/15,14:35:00,167.73,167.73,167.66,167.70,40239
2018/05/15,14:36:00,167.70,167.77,167.70,167.77,47210
2018/05/15,14:37:00,167.77,167.77,167.72,167.74,41776
2018/05/15,14:38:00,167.74,167.85,167.69,167.69,232946
2018/05/15,14:39:00,167.69,167.74,167.67,167.68,138693
2018/05/15,14:40:00,167.68,167.70,167.52,167.58,257030
2018/05/15,14:41:00,167.58,167.63,167.54,167.58,58487
2018/05/15,14:42:00,167.58,167.60,167.51,167.58,46985
2018/05/15,14:43:00,167.58,167.60,167.54,167.60,16154
2018/05/15,14:44:00,167.60,167.65,167.60,167.60,14152
2018/05/15,14:45:00,167.60,167.68,167.60,167.64,31862
2018/05/15,14:46:00,167.64,167.67,167.54,167.57,37271
2018/05/15,14:47:00,167.57,167.62,167.54,167.61,27154
2018/05/15,14:48:00,167.61,167.62,167.49,167.57,50683
2018/05/15,14:49:00,167.57,167.57,167.51,167.52,27300
2018/05/15,14:50:00,167.52,167.52,167.39,167.43,49076
2018/05/15,14:51:00,167.43,167.49,167.43,167.48,19917
2018/05/15,14:52:00,167.49,167.54,167.45,167.53,24217
2018/05/15,14:53:00,167.53,167.56,167.48,167.48,45372
2018/05/15,14:54:00,167.48,167.52,167.44,167.51,29125
2018/05/15,14:55:00,167.51,167.63,167.50,167.63,19929
2018/05/15,14:56:00,167.64,167.66,167.51,167.51,63991
2018/05/15,14:57:00,167.51,167.57,167.50,167.55,57499
2018/05/15,14:58:00,167.55,167.55,167.47,167.47,54767
2018/05/15,14:59:00,167.47,167.49,167.37,167.38,72020
2018/05/15,15:00:00,167.38,167.50,167.37,167.46,73130
2018/05/15,15:01:00,167.46,167.58,167.46,167.53,70814
2018/05/15,15:02:00,167.53,167.54,167.40,167.42,84760
2018/05/15,15:03:00,167.42,167.47,167.40,167.40,44320
2018/05/15,15:04:00,167.40,167.45,167.35,167.44,80282
2018/05/15,15:05:00,167.44,167.52,167.43,167.49,22373
2018/05/15,15:06:00,167.49,167.52,167.46,167.48,35115
2018/05/15,15:07:00,167.48,167.51,167.44,167.47,29107
2018/05/15,15:08:00,167.47,167.49,167.42,167.44,23951
2018/05/15,15:09:00,167.44,167.52,167.42,167.51,72323
2018/05/15,15:10:00,167.51,167.53,167.40,167.44,170168
2018/05/15,15:11:00,167.44,167.49,167.36,167.39,134929
2018/05/15,15:12:00,167.39,167.42,167.34,167.34,78856
2018/05/15,15:13:00,167.34,167.46,167.33,167.45,44498
2018/05/15,15:14:00,167.45,167.49,167.37,167.39,41460
2018/05/15,15:15:00,167.39,167.40,167.34,167.36,47092
2018/05/15,15:16:00,167.35,167.42,167.34,167.40,65403
2018/05/15,15:17:00,167.40,167.45,167.39,167.41,26451
2018/05/15,15:18:00,167.41,167.43,167.32,167.32,59294
2018/05/15,15:19:00,167.32,167.41,167.32,167.37,88759
2018/05/15,15:20:00,167.37,167.42,167.34,167.34,71329
2018/05/15,15:21:00,167.34,167.41,167.34,167.38,46335
2018/05/15,15:22:00,167.38,167.38,167.34,167.38,37283
2018/05/15,15:23:00,167.38,167.42,167.30,167.36,146325
2018/05/15,15:24:00,167.36,167.37,167.28,167.33,126279
2018/05/15,15:25:00,167.33,167.36,167.22,167.22,218663
2018/05/15,15:26:00,167.22,167.32,167.20,167.27,161333
2018/05/15,15:27:00,167.27,167.28,167.17,167.18,157372
2018/05/15,15:28:00,167.18,167.31,167.13,167.28,229733
2018/05/15,15:29:00,167.28,167.31,167.26,167.27,38599
2018/05/15,15:30:00,167.28,167.36,167.27,167.30,62816
2018/05/15,15:31:00,167.30,167.40,167.25,167.40,133268
2018/05/15,15:32:00,167.39,167.39,167.27,167.37,194904
2018/05/15,15:33:00,167.36,167.39,167.31,167.39,171438
2018/05/15,15:34:00,167.39,167.43,167.37,167.40,61325
2018/05/15,15:35:00,167.40,167.42,167.28,167.41,70147
2018/05/15,15:36:00,167.42,167.48,167.42,167.46,76110
2018/05/15,15:37:00,167.45,167.53,167.45,167.51,85115
2018/05/15,15:38:00,167.51,167.54,167.48,167.49,83420
2018/05/15,15:39:00,167.49,167.56,167.49,167.51,34980
2018/05/15,15:40:00,167.51,167.51,167.47,167.50,54420
2018/05/15,15:41:00,167.50,167.50,167.40,167.41,74283
2018/05/15,15:42:00,167.41,167.44,167.37,167.38,55795
2018/05/15,15:43:00,167.38,167.47,167.38,167.46,50165
2018/05/15,15:44:00,167.45,167.51,167.45,167.50,47365
2018/05/15,15:45:00,167.50,167.57,167.48,167.55,90324
2018/05/15,15:46:00,167.55,167.56,167.41,167.41,168919
2018/05/15,15:47:00,167.40,167.46,167.40,167.42,97483
2018/05/15,15:48:00,167.42,167.50,167.42,167.46,44989
2018/05/15,15:49:00,167.46,167.49,167.45,167.46,52719
2018/05/15,15:50:00,167.47,167.54,167.45,167.47,79712
2018/05/15,15:51:00,167.47,167.75,167.47,167.73,367398
2018/05/15,15:52:00,167.73,167.82,167.73,167.78,165671
2018/05/15,15:53:00,167.79,167.81,167.75,167.78,151997
2018/05/15,15:54:00,167.78,167.79,167.74,167.76,85701
2018/05/15,15:55:00,167.76,167.79,167.71,167.74,152762
2018/05/15,15:56:00,167.74,167.80,167.68,167.68,282636
2018/05/15,15:57:00,167.68,167.73,167.65,167.65,183817
2018/05/15,15:58:00,167.65,167.77,167.62,167.74,299196
2018/05/15,15:59:00,167.75,167.87,167.75,167.87,147716
2018/05/15,16:00:00,167.87,167.94,167.47,167.87,1017046
2018/05/16,09:31:00,168.10,168.17,168.07,168.09,122958
2018/05/16,09:32:00,168.09,168.26,168.09,168.23,114759
2018/05/16,09:33:00,168.23,168.23,168.12,168.13,44824
2018/05/16,09:34:00,168.14,168.25,168.03,168.23,138824
2018/05/16,09:35:00,168.20,168.25,168.12,168.13,118431
2018/05/16,09:36:00,168.12,168.18,168.07,168.10,64718
2018/05/16,09:37:00,168.11,168.22,168.10,168.21,44216
2018/05/16,09:38:00,168.21,168.22,168.11,168.17,38108
2018/05/16,09:39:00,168.16,168.29,168.14,168.29,43183
2018/05/16,09:40:00,168.29,168.36,168.25,168.35,158178
2018/05/16,09:41:00,168.35,168.36,168.21,168.23,75284
2018/05/16,09:42:00,168.23,168.24,168.09,168.11,94061
2018/05/16,09:43:00,168.11,168.21,168.11,168.20,33242
2018/05/16,09:44:00,168.22,168.22,168.01,168.09,49927
2018/05/16,09:45:00,168.09,168.13,168.02,168.05,83368
2018/05/16,09:46:00,168.05,168.14,168.04,168.12,44011
2018/05/16,09:47:00,168.12,168.28,168.11,168.27,60244
2018/05/16,09:48:00,168.27,168.40,168.27,168.37,94384
2018/05/16,09:49:00,168.37,168.40,168.33,168.36,55001
2018/05/16,09:50:00,168.36,168.44,168.36,168.38,41521
2018/05/16,09:51:00,168.39,168.55,168.39,168.49,81439
2018/05/16,09:52:00,168.49,168.53,168.47,168.53,25410
2018/05/16,09:53:00,168.55,168.60,168.54,168.55,53873
2018/05/16,09:54:00,168.58,168.60,168.51,168.53,51484
2018/05/16,09:55:00,168.53,168.62,168.53,168.58,63170
2018/05/16,09:56:00,168.58,168.66,168.56,168.59,231285
2018/05/16,09:57:00,168.59,168.59,168.50,168.51,76931
2018/05/16,09:58:00,168.51,168.56,168.49,168.54,27590
2018/05/16,09:59:00,168.55,168.64,168.52,168.64,53720
2018/05/16,10:00:00,168.64,168.66,168.60,168.61,42773
2018/05/16,10:01:00,168.61,168.70,168.59,168.65,93919
2018/05/16,10:02:00,168.65,168.69,168.63,168.63,45509
2018/05/16,10:03:00,168.63,168.63,168.53,168.63,59347
2018/05/16,10:04:00,168.63,168.66,168.52,168.55,152246
2018/05/16,10:05:00,168.55,168.57,168.52,168.53,95263
2018/05/16,10:06:00,168.53,168.61,168.53,168.59,102457
2018/05/16,10:07:00,168.59,168.60,168.53,168.55,130044
2018/05/16,10:08:00,168.55,168.57,168.49,168.49,161674
2018/05/16,10:09:00,168.50,168.51,168.46,168.47,131771
2018/05/16,10:10:00,168.47,168.48,168.42,168.46,206364
2018/05/16,10:11:00,168.46,168.51,168.38,168.38,69494
2018/05/16,10:12:00,168.38,168.41,168.33,168.38,129637
2018/05/16,10:13:00,168.38,168.45,168.37,168.42,58935
2018/05/16,10:14:00,168.41,168.52,168.41,168.51,40215
2018/05/16,10:15:00,168.51,168.52,168.47,168.48,67509
2018/05/16,10:16:00,168.48,168.56,168.44,168.55,97491
2018/05/16,10:17:00,168.56,168.67,168.56,168.63,122642
2018/05/16,10:18:00,168.63,168.70,168.62,168.66,17047
2018/05/16,10:19:00,168.66,168.68,168.58,168.60,31784
2018/05/16,10:20:00,168.60,168.65,168.60,168.64,23150
2018/05/16,10:21:00,168.64,168.64,168.47,168.49,81291
2018/05/16,10:22:00,168.49,168.55,168.44,168.55,106249
2018/05/16,10:23:00,168.55,168.69,168.55,168.68,110330
2018/05/16,10:24:00,168.66,168.73,168.63,168.71,39261
2018/05/16,10:25:00,168.71,168.72,168.63,168.64,37268
2018/05/16,10:26:00,168.65,168.66,168.61,168.66,24864
2018/05/16,10:27:00,168.66,168.68,168.59,168.59,33220
2018/05/16,10:28:00,168.58,168.59,168.53,168.56,53285
2018/05/16,10:29:00,168.56,168.62,168.56,168.59,34091
2018/05/16,10:30:00,168.59,168.63,168.56,168.57,64597
2018/05/16,10:31:00,168.58,168.68,168.58,168.64,45371
2018/05/16,10:32:00,168.64,168.64,168.56,168.58,76799
2018/05/16,10:33:00,168.59,168.60,168.54,168.58,71361
2018/05/16,10:34:00,168.58,168.60,168.55,168.58,41468
2018/05/16,10:35:00,168.59,168.74,168.59,168.69,27180
2018/05/16,10:36:00,168.70,168.72,168.69,168.69,20958
2018/05/16,10:37:00,168.70,168.76,168.67,168.76,27964
2018/05/16,10:38:00,168.76,168.84,168.74,168.83,142703
2018/05/16,10:39:00,168.83,168.89,168.82,168.86,79144
2018/05/16,10:40:00,168.87,168.89,168.78,168.81,52435
2018/05/16,10:41:00,168.82,168.83,168.79,168.81,12899
2018/05/16,10:42:00,168.81,168.89,168.80,168.87,20895
2018/05/16,10:43:00,168.87,168.97,168.81,168.82,99540
2018/05/16,10:44:00,168.82,168.87,168.82,168.83,15108
2018/05/16,10:45:00,168.83,168.89,168.83,168.89,12249
2018/05/16,10:46:00,168.88,168.91,168.84,168.86,25446
2018/05/16,10:47:00,168.86,168.88,168.83,168.86,13626
2018/05/16,10:48:00,168.88,168.92,168.85,168.86,16506
2018/05/16,10:49:00,168.86,168.86,168.77,168.77,64330
2018/05/16,10:50:00,168.78,168.88,168.78,168.85,8094
2018/05/16,10:51:00,168.86,168.89,168.85,168.88,12415
2018/05/16,10:52:00,168.88,168.91,168.86,168.86,13098
2018/05/16,10:53:00,168.86,168.89,168.83,168.89,19639
2018/05/16,10:54:00,168.88,168.88,168.79,168.80,176474
2018/05/16,10:55:00,168.80,168.80,168.67,168.70,53439
2018/05/16,10:56:00,168.73,168.74,168.62,168.65,27591
2018/05/16,10:57:00,168.65,168.66,168.51,168.60,101262
2018/05/16,10:58:00,168.60,168.65,168.58,168.65,26000
2018/05/16,10:59:00,168.65,168.68,168.64,168.66,11849
2018/05/16,11:00:00,168.66,168.70,168.65,168.66,28282
2018/05/16,11:01:00,168.65,168.65,168.58,168.59,43995
2018/05/16,11:02:00,168.60,168.61,168.50,168.54,27677
2018/05/16,11:03:00,168.54,168.59,168.48,168.55,41369
2018/05/16,11:04:00,168.53,168.54,168.42,168.45,88300
2018/05/16,11:05:00,168.45,168.50,168.43,168.49,111890
2018/05/16,11:06:00,168.49,168.52,168.46,168.51,96459
2018/05/16,11:07:00,168.51,168.56,168.50,168.55,83100
2018/05/16,11:08:00,168.55,168.58,168.53,168.54,352999
2018/05/16,11:09:00,168.54,168.57,168.52,168.55,115064
2018/05/16,11:10:00,168.55,168.55,168.52,168.55,78975
2018/05/16,11:11:00,168.55,168.59,168.54,168.58,68878
2018/05/16,11:12:00,168.58,168.58,168.42,168.43,134379
2018/05/16,11:13:00,168.43,168.46,168.40,168.42,29948
2018/05/16,11:14:00,168.42,168.47,168.40,168.47,29176
2018/05/16,11:15:00,168.46,168.47,168.43,168.46,24310
2018/05/16,11:16:00,168.46,168.48,168.44,168.45,417375
2018/05/16,11:17:00,168.46,168.51,168.44,168.50,46629
2018/05/16,11:18:00,168.50,168.52,168.49,168.52,57357
2018/05/16,11:19:00,168.52,168.56,168.52,168.55,38259
2018/05/16,11:20:00,168.54,168.54,168.50,168.52,26665
2018/05/16,11:21:00,168.52,168.53,168.50,168.51,35267
2018/05/16,11:22:00,168.52,168.53,168.49,168.53,40788
2018/05/16,11:23:00,168.53,168.63,168.53,168.60,117488
2018/05/16,11:24:00,168.60,168.61,168.56,168.56,47543
2018/05/16,11:25:00,168.57,168.57,168.36,168.40,173558
2018/05/16,11:26:00,168.40,168.41,168.29,168.31,64295
2018/05/16,11:27:00,168.31,168.36,168.26,168.27,108873
2018/05/16,11:28:00,168.26,168.32,168.25,168.25,41357
2018/05/16,11:29:00,168.25,168.31,168.24,168.30,20589
2018/05/16,11:30:00,168.30,168.36,168.30,168.34,14523
2018/05/16,11:31:00,168.34,168.40,168.33,168.40,15464
2018/05/16,11:32:00,168.40,168.40,168.33,168.38,13153
2018/05/16,11:33:00,168.38,168.40,168.36,168.36,11037
2018/05/16,11:34:00,168.39,168.42,168.39,168.41,44353
2018/05/16,11:35:00,168.41,168.44,168.40,168.44,28831
2018/05/16,11:36:00,168.42,168.43,168.38,168.43,161650
2018/05/16,11:37:00,168.43,168.43,168.39,168.40,14693
2018/05/16,11:38:00,168.40,168.41,168.39,168.39,5071
2018/05/16,11:39:00,168.40,168.49,168.39,168.45,32527
2018/05/16,11:40:00,168.46,168.46,168.40,168.41,28893
2018/05/16,11:41:00,168.41,168.43,168.41,168.42,5711
2018/05/16,11:42:00,168.42,168.44,168.41,168.44,7156
2018/05/16,11:43:00,168.44,168.45,168.38,168.39,6921
2018/05/16,11:44:00,168.39,168.41,168.37,168.41,21341
2018/05/16,11:45:00,168.41,168.50,168.41,168.49,19144
2018/05/16,11:46:00,168.49,168.50,168.45,168.48,7832
2018/05/16,11:47:00,168.49,168.51,168.47,168.50,12815
2018/05/16,11:48:00,168.50,168.54,168.49,168.53,42888
2018/05/16,11:49:00,168.53,168.62,168.53,168.59,21965
2018/05/16,11:50:00,168.59,168.65,168.59,168.62,19902
2018/05/16,11:51:00,168.62,168.63,168.57,168.60,56057
2018/05/16,11:52:00,168.60,168.62,168.57,168.59,101948
2018/05/16,11:53:00,168.60,168.68,168.60,168.63,50565
2018/05/16,11:54:00,168.63,168.68,168.63,168.68,16292
2018/05/16,11:55:00,168.68,168.71,168.62,168.70,27739
2018/05/16,11:56:00,168.70,168.73,168.68,168.73,35843
2018/05/16,11:57:00,168.73,168.74,168.67,168.67,119045
2018/05/16,11:58:00,168.68,168.70,168.68,168.70,11452
2018/05/16,11:59:00,168.68,168.76,168.68,168.72,19485
2018/05/16,12:00:00,168.73,168.77,168.72,168.77,10298
2018/05/16,12:01:00,168.78,168.81,168.78,168.80,29452
2018/05/16,12:02:00,168.80,168.87,168.80,168.84,41288
2018/05/16,12:03:00,168.84,168.88,168.82,168.88,16724
2018/05/16,12:04:00,168.87,168.91,168.87,168.87,24703
2018/05/16,12:05:00,168.87,168.88,168.82,168.83,36486
2018/05/16,12:06:00,168.83,169.04,168.83,169.03,141547
2018/05/16,12:07:00,169.03,169.09,169.00,169.08,125309
2018/05/16,12:08:00,169.07,169.09,169.03,169.03,49065
2018/05/16,12:09:00,169.02,169.05,169.00,169.01,58780
2018/05/16,12:10:00,169.02,169.06,168.99,169.05,33518
2018/05/16,12:11:00,169.04,169.09,169.04,169.05,85835
2018/05/16,12:12:00,169.05,169.13,169.05,169.13,28316
2018/05/16,12:13:00,169.13,169.16,169.10,169.12,7370
2018/05/16,12:14:00,169.12,169.12,169.06,169.10,14621
2018/05/16,12:15:00,169.10,169.11,169.05,169.10,22817
2018/05/16,12:16:00,169.10,169.12,169.07,169.07,13233
2018/05/16,12:17:00,169.07,169.09,169.06,169.07,8213
2018/05/16,12:18:00,169.07,169.09,169.05,169.07,16275
2018/05/16,12:19:00,169.08,169.08,169.04,169.05,28989
2018/05/16,12:20:00,169.05,169.09,169.05,169.08,5299
2018/05/16,12:21:00,169.09,169.09,169.00,169.00,27525
2018/05/16,12:22:00,169.01,169.02,168.99,169.00,9254
2018/05/16,12:23:00,169.00,169.01,168.98,168.99,14184
2018/05/16,12:24:00,169.00,169.01,168.98,168.98,47033
2018/05/16,12:25:00,168.98,169.02,168.96,169.00,16927
2018/05/16,12:26:00,169.01,169.06,169.00,169.06,55733
2018/05/16,12:27:00,169.06,169.07,169.00,169.00,10735
2018/05/16,12:28:00,169.00,169.11,169.00,169.07,69397
2018/05/16,12:29:00,169.07,169.10,169.06,169.06,15450
2018/05/16,12:30:00,169.06,169.10,169.06,169.10,3838
2018/05/16,12:31:00,169.10,169.25,169.10,169.25,52615
2018/05/16,12:32:00,169.25,169.35,169.23,169.30,122614
2018/05/16,12:33:00,169.30,169.32,169.26,169.28,164584
2018/05/16,12:34:00,169.29,169.31,169.27,169.31,9448
2018/05/16,12:35:00,169.31,169.33,169.29,169.32,39580
2018/05/16,12:36:00,169.32,169.37,169.28,169.28,36238
2018/05/16,12:37:00,169.28,169.28,169.22,169.23,27590
2018/05/16,12:38:00,169.23,169.25,169.20,169.21,84058
2018/05/16,12:39:00,169.21,169.24,169.20,169.23,60007
2018/05/16,12:40:00,169.23,169.27,169.23,169.27,20720
2018/05/16,12:41:00,169.27,169.29,169.26,169.26,62063
2018/05/16,12:42:00,169.26,169.27,169.24,169.25,448812
2018/05/16,12:43:00,169.25,169.28,169.24,169.26,23335
2018/05/16,12:44:00,169.26,169.26,169.20,169.22,27074
2018/05/16,12:45:00,169.22,169.24,169.18,169.20,24137
2018/05/16,12:46:00,169.20,169.21,169.15,169.16,44554
2018/05/16,12:47:00,169.16,169.17,169.14,169.14,19663
2018/05/16,12:48:00,169.14,169.15,169.10,169.13,55889
2018/05/16,12:49:00,169.13,169.18,169.12,169.18,41723
2018/05/16,12:50:00,169.18,169.18,169.14,169.14,22910
2018/05/16,12:51:00,169.14,169.22,169.14,169.20,14680
2018/05/16,12:52:00,169.21,169.24,169.20,169.24,8651
2018/05/16,12:53:00,169.24,169.26,169.24,169.24,21120
2018/05/16,12:54:00,169.24,169.26,169.24,169.24,12414
2018/05/16,12:55:00,169.24,169.24,169.15,169.15,19931
2018/05/16,12:56:00,169.15,169.16,169.10,169.10,140503
2018/05/16,12:57:00,169.10,169.12,169.08,169.10,26524
2018/05/16,12:58:00,169.10,169.13,169.10,169.11,16479
2018/05/16,12:59:00,169.11,169.18,169.11,169.16,23466
2018/05/16,13:00:00,169.15,169.18,169.13,169.17,7077
2018/05/16,13:01:00,169.18,169.19,169.15,169.17,17656
2018/05/16,13:02:00,169.17,169.22,169.17,169.21,34436
2018/05/16,13:03:00,169.21,169.22,169.16,169.18,47066
2018/05/16,13:04:00,169.18,169.25,169.18,169.24,14124
2018/05/16,13:05:00,169.24,169.25,169.23,169.24,25939
2018/05/16,13:06:00,169.24,169.25,169.22,169.25,7861
2018/05/16,13:07:00,169.25,169.25,169.18,169.20,9314
2018/05/16,13:08:00,169.20,169.20,169.12,169.12,26435
2018/05/16,13:09:00,169.12,169.12,169.07,169.09,46981
2018/05/16,13:10:00,169.09,169.12,169.09,169.12,16783
2018/05/16,13:11:00,169.12,169.12,169.08,169.09,34838
2018/05/16,13:12:00,169.09,169.10,169.06,169.06,16414
2018/05/16,13:13:00,169.06,169.12,169.00,169.02,106035
2018/05/16,13:14:00,169.02,169.04,168.98,168.98,113150
2018/05/16,13:15:00,168.98,169.05,168.93,169.05,101255
2018/05/16,13:16:00,169.05,169.08,169.02,169.08,31035
2018/05/16,13:17:00,169.08,169.10,169.06,169.10,5404
2018/05/16,13:18:00,169.10,169.10,169.05,169.05,32857
2018/05/16,13:19:00,169.05,169.08,169.04,169.04,7627
2018/05/16,13:20:00,169.04,169.06,169.01,169.03,21897
2018/05/16,13:21:00,169.03,169.03,168.99,169.01,44890
2018/05/16,13:22:00,169.01,169.03,169.00,169.03,7728
2018/05/16,13:23:00,169.03,169.14,169.03,169.13,21379
2018/05/16,13:24:00,169.13,169.13,168.97,169.00,29530
2018/05/16,13:25:00,169.00,169.01,168.98,168.99,14533
2018/05/16,13:26:00,168.99,169.03,168.95,169.01,36779
2018/05/16,13:27:00,169.01,169.02,168.99,169.01,12633
2018/05/16,13:28:00,169.01,169.04,169.01,169.04,57822
2018/05/16,13:29:00,169.04,169.05,169.03,169.05,8108
2018/05/16,13:30:00,169.05,169.05,169.00,169.01,21740
2018/05/16,13:31:00,169.01,169.05,169.00,169.05,36408
2018/05/16,13:32:00,169.05,169.07,169.02,169.05,49021
2018/05/16,13:33:00,169.05,169.09,169.05,169.09,16808
2018/05/16,13:34:00,169.09,169.11,169.07,169.09,9857
2018/05/16,13:35:00,169.10,169.10,169.06,169.06,6421
2018/05/16,13:36:00,169.06,169.07,169.04,169.07,25337
2018/05/16,13:37:00,169.07,169.11,169.04,169.11,29170
2018/05/16,13:38:00,169.11,169.11,169.05,169.06,23355
2018/05/16,13:39:00,169.06,169.07,169.03,169.03,22021
2018/05/16,13:40:00,169.03,169.06,169.01,169.04,28534
2018/05/16,13:41:00,169.04,169.13,169.03,169.09,47410
2018/05/16,13:42:00,169.09,169.09,169.05,169.07,7689
2018/05/16,13:43:00,169.07,169.08,169.02,169.03,8201
2018/05/16,13:44:00,169.03,169.05,169.01,169.04,10637
2018/05/16,13:45:00,169.04,169.04,168.95,168.95,35051
2018/05/16,13:46:00,168.95,168.96,168.92,168.93,22967
2018/05/16,13:47:00,168.93,168.94,168.91,168.92,8214
2018/05/16,13:48:00,168.92,168.93,168.90,168.92,13177
2018/05/16,13:49:00,168.92,169.00,168.91,169.00,5340
2018/05/16,13:50:00,169.00,169.01,168.97,168.97,14190
2018/05/16,13:51:00,168.97,169.01,168.97,169.00,5303
2018/05/16,13:52:00,169.00,169.02,169.00,169.00,5305
2018/05/16,13:53:00,169.00,169.01,168.96,168.99,36112
2018/05/16,13:54:00,168.99,168.99,168.96,168.97,4315
2018/05/16,13:55:00,168.97,169.02,168.97,169.01,23546
2018/05/16,13:56:00,169.01,169.08,169.01,169.08,19226
2018/05/16,13:57:00,169.08,169.08,169.05,169.06,6914
2018/05/16,13:58:00,169.06,169.08,169.06,169.08,12685
2018/05/16,13:59:00,169.08,169.13,169.08,169.09,48372
2018/05/16,14:00:00,169.09,169.13,169.09,169.11,33366
2018/05/16,14:01:00,169.11,169.13,169.06,169.08,31689
2018/05/16,14:02:00,169.08,169.12,169.08,169.12,33038
2018/05/16,14:03:00,169.12,169.18,169.11,169.18,68648
2018/05/16,14:04:00,169.18,169.23,169.17,169.18,48760
2018/05/16,14:05:00,169.18,169.20,169.16,169.16,6057
2018/05/16,14:06:00,169.16,169.16,169.12,169.16,19411
2018/05/16,14:07:00,169.16,169.16,169.13,169.14,8211
2018/05/16,14:08:00,169.14,169.16,169.13,169.15,8519
2018/05/16,14:09:00,169.15,169.17,169.12,169.12,427494
2018/05/16,14:10:00,169.12,169.13,169.07,169.09,31595
2018/05/16,14:11:00,169.09,169.15,169.09,169.15,22921
2018/05/16,14:12:00,169.15,169.16,169.12,169.12,10710
2018/05/16,14:13:00,169.12,169.13,169.08,169.08,11480
2018/05/16,14:14:00,169.08,169.12,169.08,169.11,19086
2018/05/16,14:15:00,169.11,169.12,169.06,169.12,8661
2018/05/16,14:16:00,169.12,169.12,169.06,169.11,28717
2018/05/16,14:17:00,169.11,169.15,169.11,169.14,14166
2018/05/16,14:18:00,169.14,169.19,169.14,169.19,21805
2018/05/16,14:19:00,169.19,169.22,169.18,169.22,77928
2018/05/16,14:20:00,169.22,169.23,169.15,169.16,21558
2018/05/16,14:21:00,169.16,169.19,169.11,169.11,236425
2018/05/16,14:22:00,169.11,169.12,169.07,169.09,29028
2018/05/16,14:23:00,169.09,169.09,169.03,169.05,22977
2018/05/16,14:24:00,169.05,169.07,169.02,169.05,147057
2018/05/16,14:25:00,169.05,169.06,169.01,169.04,11617
2018/05/16,14:26:00,169.04,169.04,168.99,169.01,15271
2018/05/16,14:27:00,169.01,169.05,168.98,169.05,8725
2018/05/16,14:28:00,169.05,169.07,169.05,169.07,31392
2018/05/16,14:29:00,169.07,169.08,169.03,169.08,3270
2018/05/16,14:30:00,169.08,169.09,169.07,169.07,7618
2018/05/16,14:31:00,169.07,169.08,169.01,169.07,16855
2018/05/16,14:32:00,169.07,169.09,169.06,169.09,14311
2018/05/16,14:33:00,169.09,169.12,169.09,169.10,9273
2018/05/16,14:34:00,169.10,169.11,169.05,169.06,22923
2018/05/16,14:35:00,169.06,169.08,169.05,169.05,5840
2018/05/16,14:36:00,169.05,169.08,169.03,169.05,10176
2018/05/16,14:37:00,169.05,169.09,169.05,169.07,9574
2018/05/16,14:38:00,169.07,169.15,169.07,169.15,24584
2018/05/16,14:39:00,169.15,169.16,169.12,169.16,14262
2018/05/16,14:40:00,169.16,169.18,169.14,169.18,36639
2018/05/16,14:41:00,169.18,169.18,169.15,169.18,14720
2018/05/16,14:42:00,169.18,169.20,169.17,169.20,10787
2018/05/16,14:43:00,169.20,169.20,169.16,169.19,10555
2018/05/16,14:44:00,169.19,169.25,169.19,169.22,65619
2018/05/16,14:45:00,169.22,169.22,169.17,169.18,11033
2018/05/16,14:46:00,169.18,169.21,169.16,169.19,12385
2018/05/16,14:47:00,169.19,169.22,169.18,169.22,10665
2018/05/16,14:48:00,169.22,169.22,169.17,169.18,13405
2018/05/16,14:49:00,169.18,169.22,169.18,169.22,7043
2018/05/16,14:50:00,169.22,169.22,169.15,169.16,29573
2018/05/16,14:51:00,169.16,169.19,169.16,169.19,37934
2018/05/16,14:52:00,169.19,169.19,169.12,169.13,112539
2018/05/16,14:53:00,169.13,169.17,169.12,169.16,38885
2018/05/16,14:54:00,169.16,169.21,169.16,169.20,10446
2018/05/16,14:55:00,169.20,169.21,169.19,169.21,10279
2018/05/16,14:56:00,169.21,169.23,169.20,169.22,6162
2018/05/16,14:57:00,169.22,169.28,169.22,169.25,206497
2018/05/16,14:58:00,169.25,169.26,169.24,169.26,58171
2018/05/16,14:59:00,169.26,169.27,169.24,169.25,2160
2018/05/16,15:00:00,169.25,169.33,169.25,169.29,59667
2018/05/16,15:01:00,169.29,169.29,169.13,169.20,78334
2018/05/16,15:02:00,169.20,169.20,169.10,169.10,48685
2018/05/16,15:03:00,169.10,169.11,169.03,169.05,57532
2018/05/16,15:04:00,169.05,169.08,169.04,169.06,33294
2018/05/16,15:05:00,169.06,169.10,169.05,169.09,26006
2018/05/16,15:06:00,169.09,169.11,169.07,169.07,12635
2018/05/16,15:07:00,169.07,169.08,168.99,169.02,22063
2018/05/16,15:08:00,169.02,169.06,169.00,169.05,12865
2018/05/16,15:09:00,169.05,169.12,169.05,169.12,11089
2018/05/16,15:10:00,169.12,169.14,169.09,169.10,13364
2018/05/16,15:11:00,169.10,169.12,169.05,169.08,37019
2018/05/16,15:12:00,169.08,169.09,168.96,168.98,38776
2018/05/16,15:13:00,168.99,169.05,168.98,169.01,48731
2018/05/16,15:14:00,169.01,169.03,168.99,169.01,49035
2018/05/16,15:15:00,169.01,169.01,168.92,168.92,34051
2018/05/16,15:16:00,168.92,168.99,168.89,168.97,56297
2018/05/16,15:17:00,168.97,168.97,168.90,168.91,16918
2018/05/16,15:18:00,168.90,168.98,168.90,168.95,525229
2018/05/16,15:19:00,168.97,169.00,168.93,168.99,29597
2018/05/16,15:20:00,168.99,169.01,168.95,168.96,17164
2018/05/16,15:21:00,168.96,168.99,168.95,168.99,18378
2018/05/16,15:22:00,168.99,169.06,168.99,169.06,23167
2018/05/16,15:23:00,169.06,169.07,169.04,169.06,18936
2018/05/16,15:24:00,169.06,169.08,169.05,169.05,13651
2018/05/16,15:25:00,169.05,169.05,169.02,169.04,23807
2018/05/16,15:26:00,169.04,169.05,169.02,169.04,12459
2018/05/16,15:27:00,169.04,169.08,169.03,169.06,34780
2018/05/16,15:28:00,169.06,169.07,169.01,169.04,33402
2018/05/16,15:29:00,169.04,169.04,168.99,169.00,77324
2018/05/16,15:30:00,169.00,169.01,168.98,168.99,21507
2018/05/16,15:31:00,168.99,169.05,168.99,169.05,37967
2018/05/16,15:32:00,169.05,169.05,168.94,168.94,23266
2018/05/16,15:33:00,168.94,168.98,168.92,168.97,62298
2018/05/16,15:34:00,168.96,168.97,168.91,168.96,57391
2018/05/16,15:35:00,168.97,168.98,168.96,168.96,17205
2018/05/16,15:36:00,168.96,168.97,168.91,168.91,151406
2018/05/16,15:37:00,168.92,168.94,168.91,168.93,122297
2018/05/16,15:38:00,168.92,168.93,168.83,168.83,47279
2018/05/16,15:39:00,168.82,168.88,168.82,168.85,59694
2018/05/16,15:40:00,168.85,168.92,168.84,168.92,33704
2018/05/16,15:41:00,168.92,168.93,168.87,168.91,40442
2018/05/16,15:42:00,168.91,168.93,168.90,168.92,12416
2018/05/16,15:43:00,168.91,168.93,168.88,168.90,36713
2018/05/16,15:44:00,168.90,168.91,168.87,168.88,15529
2018/05/16,15:45:00,168.87,168.88,168.82,168.82,29522
2018/05/16,15:46:00,168.82,168.82,168.69,168.73,163342
2018/05/16,15:47:00,168.73,168.76,168.73,168.74,40176
2018/05/16,15:48:00,168.75,168.75,168.70,168.74,48379
2018/05/16,15:49:00,168.75,168.75,168.68,168.68,47864
2018/05/16,15:50:00,168.67,168.69,168.60,168.61,190001
2018/05/16,15:51:00,168.62,168.77,168.61,168.77,333614
2018/05/16,15:52:00,168.77,168.78,168.74,168.76,81310
2018/05/16,15:53:00,168.76,168.84,168.75,168.81,102018
2018/05/16,15:54:00,168.82,168.83,168.80,168.81,50450
2018/05/16,15:55:00,168.81,168.84,168.78,168.79,89150
2018/05/16,15:56:00,168.80,168.83,168.76,168.79,119663
2018/05/16,15:57:00,168.79,168.80,168.76,168.76,69279
2018/05/16,15:58:00,168.76,168.76,168.70,168.72,249204
2018/05/16,15:59:00,168.72,168.89,168.71,168.88,189126
2018/05/16,16:00:00,168.88,169.00,168.74,168.98,475547
2018/05/17,09:31:00,168.40,168.45,168.30,168.40,36021
2018/05/17,09:32:00,168.40,168.46,168.33,168.38,79730
2018/05/17,09:33:00,168.38,168.45,168.27,168.44,61807
2018/05/17,09:34:00,168.44,168.57,168.43,168.56,62007
2018/05/17,09:35:00,168.56,168.57,168.46,168.48,52672
2018/05/17,09:36:00,168.48,168.57,168.48,168.53,31666
2018/05/17,09:37:00,168.53,168.67,168.50,168.65,67401
2018/05/17,09:38:00,168.65,168.65,168.55,168.60,59978
2018/05/17,09:39:00,168.61,168.64,168.58,168.59,52845
2018/05/17,09:40:00,168.58,168.58,168.45,168.50,109919
2018/05/17,09:41:00,168.52,168.57,168.42,168.43,113412
2018/05/17,09:42:00,168.43,168.48,168.26,168.34,134866
2018/05/17,09:43:00,168.34,168.52,168.34,168.47,46501
2018/05/17,09:44:00,168.47,168.52,168.38,168.45,45067
2018/05/17,09:45:00,168.45,168.45,168.33,168.35,55972
2018/05/17,09:46:00,168.35,168.44,168.35,168.42,70601
2018/05/17,09:47:00,168.44,168.50,168.44,168.49,65700
2018/05/17,09:48:00,168.49,168.52,168.42,168.46,49869
2018/05/17,09:49:00,168.48,168.55,168.44,168.53,34736
2018/05/17,09:50:00,168.53,168.58,168.51,168.55,34332
2018/05/17,09:51:00,168.55,168.58,168.51,168.57,12854
2018/05/17,09:52:00,168.59,168.70,168.59,168.66,109074
2018/05/17,09:53:00,168.64,168.70,168.59,168.60,42938
2018/05/17,09:54:00,168.61,168.66,168.56,168.56,91049
2018/05/17,09:55:00,168.56,168.58,168.44,168.49,72369
2018/05/17,09:56:00,168.49,168.53,168.45,168.46,142754
2018/05/17,09:57:00,168.46,168.49,168.41,168.43,57300
2018/05/17,09:58:00,168.43,168.48,168.42,168.45,86426
2018/05/17,09:59:00,168.45,168.52,168.45,168.49,18644
2018/05/17,10:00:00,168.49,168.51,168.45,168.46,9957
2018/05/17,10:01:00,168.47,168.62,168.45,168.60,53987
2018/05/17,10:02:00,168.60,168.73,168.59,168.64,57376
2018/05/17,10:03:00,168.64,168.78,168.63,168.76,28637
2018/05/17,10:04:00,168.76,168.77,168.70,168.71,43253
2018/05/17,10:05:00,168.71,168.78,168.70,168.75,41596
2018/05/17,10:06:00,168.75,168.85,168.74,168.84,82269
2018/05/17,10:07:00,168.84,168.89,168.82,168.89,126941
2018/05/17,10:08:00,168.89,168.94,168.85,168.89,67847
2018/05/17,10:09:00,168.89,168.94,168.83,168.92,76872
2018/05/17,10:10:00,168.91,168.91,168.85,168.85,30483
2018/05/17,10:11:00,168.85,168.89,168.85,168.86,16197
2018/05/17,10:12:00,168.88,168.91,168.85,168.85,28079
2018/05/17,10:13:00,168.85,168.85,168.81,168.81,13408
2018/05/17,10:14:00,168.80,168.84,168.73,168.76,42833
2018/05/17,10:15:00,168.76,168.76,168.72,168.72,16260
2018/05/17,10:16:00,168.72,168.78,168.72,168.75,19113
2018/05/17,10:17:00,168.74,168.81,168.74,168.79,11803
2018/05/17,10:18:00,168.79,168.93,168.79,168.93,36332
2018/05/17,10:19:00,168.93,168.94,168.87,168.93,19321
2018/05/17,10:20:00,168.94,168.94,168.90,168.91,22934
2018/05/17,10:21:00,168.91,168.98,168.87,168.95,29203
2018/05/17,10:22:00,168.96,168.98,168.92,168.95,29041
2018/05/17,10:23:00,168.95,169.04,168.94,168.97,78203
2018/05/17,10:24:00,168.97,169.05,168.95,169.04,252066
2018/05/17,10:25:00,169.04,169.09,169.04,169.06,98363
2018/05/17,10:26:00,169.06,169.07,169.03,169.03,82658
2018/05/17,10:27:00,169.03,169.04,168.96,168.98,65850
2018/05/17,10:28:00,168.99,169.02,168.97,168.99,29011
2018/05/17,10:29:00,168.98,169.00,168.97,168.98,8762
2018/05/17,10:30:00,168.99,169.03,168.97,169.01,28266
2018/05/17,10:31:00,169.01,169.03,168.94,168.97,72591
2018/05/17,10:32:00,168.97,169.03,168.97,168.99,144893
2018/05/17,10:33:00,169.00,169.02,168.98,169.02,171702
2018/05/17,10:34:00,169.01,169.08,168.99,169.08,232550
2018/05/17,10:35:00,169.08,169.25,169.07,169.25,91525
2018/05/17,10:36:00,169.24,169.29,169.18,169.29,258223
2018/05/17,10:37:00,169.29,169.32,169.26,169.29,103290
2018/05/17,10:38:00,169.29,169.38,169.29,169.37,185188
2018/05/17,10:39:00,169.37,169.43,169.35,169.40,119299
2018/05/17,10:40:00,169.41,169.43,169.36,169.37,95231
2018/05/17,10:41:00,169.37,169.40,169.34,169.36,159988
2018/05/17,10:42:00,169.37,169.43,169.35,169.41,218628
2018/05/17,10:43:00,169.41,169.49,169.40,169.49,110351
2018/05/17,10:44:00,169.48,169.50,169.39,169.39,551753
2018/05/17,10:45:00,169.39,169.39,169.35,169.36,183442
2018/05/17,10:46:00,169.36,169.45,169.36,169.44,138088
2018/05/17,10:47:00,169.44,169.45,169.36,169.36,103843
2018/05/17,10:48:00,169.36,169.37,169.32,169.35,106217
2018/05/17,10:49:00,169.35,169.37,169.34,169.35,68718
2018/05/17,10:50:00,169.35,169.41,169.35,169.38,84692
2018/05/17,10:51:00,169.39,169.41,169.32,169.34,111512
2018/05/17,10:52:00,169.34,169.41,169.34,169.35,146633
2018/05/17,10:53:00,169.35,169.42,169.35,169.41,48381
2018/05/17,10:54:00,169.42,169.50,169.39,169.50,124239
2018/05/17,10:55:00,169.50,169.53,169.48,169.50,42673
2018/05/17,10:56:00,169.51,169.56,169.49,169.55,129650
2018/05/17,10:57:00,169.54,169.55,169.52,169.53,145998
2018/05/17,10:58:00,169.53,169.60,169.52,169.60,252860
2018/05/17,10:59:00,169.60,169.60,169.55,169.59,274128
2018/05/17,11:00:00,169.59,169.61,169.55,169.55,334898
2018/05/17,11:01:00,169.55,169.56,169.52,169.54,150229
2018/05/17,11:02:00,169.54,169.54,169.46,169.53,76192
2018/05/17,11:03:00,169.52,169.55,169.48,169.50,216656
2018/05/17,11:04:00,169.50,169.51,169.40,169.42,72631
2018/05/17,11:05:00,169.42,169.45,169.37,169.39,54420
2018/05/17,11:06:00,169.39,169.42,169.33,169.33,35653
2018/05/17,11:07:00,169.33,169.38,169.33,169.37,43967
2018/05/17,11:08:00,169.37,169.38,169.35,169.38,16391
2018/05/17,11:09:00,169.38,169.46,169.38,169.44,21353
2018/05/17,11:10:00,169.43,169.43,169.38,169.38,25019
2018/05/17,11:11:00,169.37,169.45,169.37,169.44,15744
2018/05/17,11:12:00,169.44,169.48,169.43,169.47,43713
2018/05/17,11:13:00,169.47,169.48,169.39,169.40,42067
2018/05/17,11:14:00,169.39,169.40,169.34,169.37,24144
2018/05/17,11:15:00,169.36,169.42,169.35,169.39,17845
2018/05/17,11:16:00,169.39,169.39,169.27,169.28,53624
2018/05/17,11:17:00,169.28,169.33,169.28,169.33,27405
2018/05/17,11:18:00,169.33,169.37,169.33,169.33,46947
2018/05/17,11:19:00,169.34,169.34,169.27,169.33,29689
2018/05/17,11:20:00,169.33,169.35,169.33,169.34,9079
2018/05/17,11:21:00,169.35,169.38,169.33,169.37,8298
2018/05/17,11:22:00,169.36,169.36,169.26,169.28,14802
2018/05/17,11:23:00,169.28,169.33,169.28,169.33,14698
2018/05/17,11:24:00,169.33,169.37,169.33,169.33,41146
2018/05/17,11:25:00,169.33,169.35,169.29,169.31,7168
2018/05/17,11:26:00,169.31,169.37,169.30,169.37,82919
2018/05/17,11:27:00,169.37,169.37,169.28,169.30,6007
2018/05/17,11:28:00,169.30,169.32,169.29,169.30,12639
2018/05/17,11:29:00,169.31,169.32,169.29,169.29,15979
2018/05/17,11:30:00,169.29,169.30,169.24,169.28,11714
2018/05/17,11:31:00,169.30,169.34,169.29,169.32,21201
2018/05/17,11:32:00,169.32,169.32,169.27,169.27,7447
2018/05/17,11:33:00,169.27,169.28,169.24,169.25,93298
2018/05/17,11:34:00,169.24,169.26,169.14,169.19,82570
2018/05/17,11:35:00,169.19,169.19,169.14,169.18,31568
2018/05/17,11:36:00,169.17,169.19,169.16,169.18,27918
2018/05/17,11:37:00,169.19,169.22,169.17,169.22,22082
2018/05/17,11:38:00,169.22,169.22,169.20,169.20,22377
2018/05/17,11:39:00,169.20,169.23,169.12,169.23,15777
2018/05/17,11:40:00,169.23,169.25,169.20,169.22,18023
2018/05/17,11:41:00,169.22,169.30,169.19,169.29,21523
2018/05/17,11:42:00,169.29,169.29,169.24,169.25,15955
2018/05/17,11:43:00,169.26,169.26,169.23,169.23,14092
2018/05/17,11:44:00,169.22,169.22,169.14,169.18,10900
2018/05/17,11:45:00,169.18,169.20,169.17,169.18,6233
2018/05/17,11:46:00,169.18,169.19,169.10,169.16,32070
2018/05/17,11:47:00,169.15,169.20,169.12,169.14,60069
2018/05/17,11:48:00,169.14,169.20,169.14,169.14,19493
2018/05/17,11:49:00,169.14,169.17,169.11,169.15,22239
2018/05/17,11:50:00,169.15,169.15,169.05,169.08,46729
2018/05/17,11:51:00,169.08,169.10,169.04,169.05,19002
2018/05/17,11:52:00,169.05,169.07,169.03,169.05,68691
2018/05/17,11:53:00,169.05,169.08,169.01,169.07,19245
2018/05/17,11:54:00,169.07,169.09,169.00,169.00,117034
2018/05/17,11:55:00,169.01,169.06,168.97,168.99,76544
2018/05/17,11:56:00,168.99,169.03,168.99,169.02,12547
2018/05/17,11:57:00,169.03,169.05,169.02,169.05,13098
2018/05/17,11:58:00,169.05,169.07,169.02,169.02,12431
2018/05/17,11:59:00,169.02,169.07,169.00,169.01,33377
2018/05/17,12:00:00,169.01,169.03,168.98,168.98,33341
2018/05/17,12:01:00,168.98,169.07,168.98,169.05,48311
2018/05/17,12:02:00,169.05,169.05,169.01,169.02,15664
2018/05/17,12:03:00,169.03,169.04,169.02,169.02,11366
2018/05/17,12:04:00,169.03,169.03,168.99,168.99,62112
2018/05/17,12:05:00,169.00,169.01,168.99,168.99,16997
2018/05/17,12:06:00,168.99,169.05,168.98,168.98,81186
2018/05/17,12:07:00,168.98,168.98,168.88,168.91,44327
2018/05/17,12:08:00,168.92,168.95,168.91,168.93,24074
2018/05/17,12:09:00,168.93,168.96,168.92,168.95,24334
2018/05/17,12:10:00,168.95,168.99,168.95,168.97,9308
2018/05/17,12:11:00,168.96,168.97,168.93,168.94,27871
2018/05/17,12:12:00,168.94,169.02,168.93,169.00,62131
2018/05/17,12:13:00,169.01,169.05,169.00,169.04,56157
2018/05/17,12:14:00,169.05,169.09,169.05,169.05,34385
2018/05/17,12:15:00,169.06,169.08,169.05,169.08,18288
2018/05/17,12:16:00,169.08,169.11,169.07,169.11,14211
2018/05/17,12:17:00,169.11,169.11,169.08,169.10,15594
2018/05/17,12:18:00,169.10,169.13,169.09,169.12,15234
2018/05/17,12:19:00,169.12,169.12,169.10,169.12,14719
2018/05/17,12:20:00,169.12,169.12,169.09,169.10,6492
2018/05/17,12:21:00,169.10,169.14,169.10,169.14,12146
2018/05/17,12:22:00,169.14,169.15,169.12,169.14,28564
2018/05/17,12:23:00,169.13,169.15,169.12,169.15,5319
2018/05/17,12:24:00,169.15,169.19,169.14,169.15,21672
2018/05/17,12:25:00,169.15,169.15,169.11,169.13,16391
2018/05/17,12:26:00,169.12,169.17,169.12,169.15,28344
2018/05/17,12:27:00,169.14,169.18,169.12,169.15,37559
2018/05/17,12:28:00,169.14,169.14,169.10,169.10,10514
2018/05/17,12:29:00,169.10,169.10,169.06,169.10,47740
2018/05/17,12:30:00,169.10,169.10,169.08,169.09,6092
2018/05/17,12:31:00,169.09,169.10,169.05,169.10,8408
2018/05/17,12:32:00,169.10,169.15,169.10,169.13,20067
2018/05/17,12:33:00,169.12,169.16,169.12,169.15,14274
2018/05/17,12:34:00,169.15,169.17,169.14,169.15,10985
2018/05/17,12:35:00,169.15,169.18,169.13,169.18,3993
2018/05/17,12:36:00,169.16,169.16,169.13,169.13,4346
2018/05/17,12:37:00,169.13,169.13,169.10,169.13,14103
2018/05/17,12:38:00,169.13,169.15,169.12,169.14,4935
2018/05/17,12:39:00,169.14,169.14,169.08,169.08,14757
2018/05/17,12:40:00,169.08,169.08,168.93,168.94,25056
2018/05/17,12:41:00,168.94,168.96,168.71,168.73,255637
2018/05/17,12:42:00,168.73,168.75,168.61,168.66,139992
2018/05/17,12:43:00,168.66,168.67,168.58,168.61,22982
2018/05/17,12:44:00,168.61,168.68,168.61,168.66,32607
2018/05/17,12:45:00,168.64,168.69,168.62,168.69,80371
2018/05/17,12:46:00,168.69,168.69,168.63,168.66,30746
2018/05/17,12:47:00,168.66,168.69,168.65,168.68,32866
2018/05/17,12:48:00,168.68,168.69,168.65,168.69,12541
2018/05/17,12:49:00,168.69,168.71,168.63,168.66,39635
2018/05/17,12:50:00,168.66,168.67,168.56,168.61,37272
2018/05/17,12:51:00,168.61,168.61,168.54,168.56,35136
2018/05/17,12:52:00,168.56,168.61,168.54,168.60,50944
2018/05/17,12:53:00,168.60,168.62,168.59,168.62,3615
2018/05/17,12:54:00,168.62,168.62,168.59,168.61,51881
2018/05/17,12:55:00,168.61,168.61,168.56,168.58,131783
2018/05/17,12:56:00,168.58,168.58,168.45,168.54,102294
2018/05/17,12:57:00,168.55,168.60,168.54,168.54,24725
2018/05/17,12:58:00,168.55,168.58,168.55,168.55,13683
2018/05/17,12:59:00,168.55,168.57,168.53,168.56,35540
2018/05/17,13:00:00,168.55,168.55,168.52,168.54,14771
2018/05/17,13:01:00,168.52,168.55,168.48,168.54,25942
2018/05/17,13:02:00,168.54,168.56,168.53,168.54,89297
2018/05/17,13:03:00,168.54,168.61,168.54,168.60,15884
2018/05/17,13:04:00,168.61,168.65,168.59,168.64,70058
2018/05/17,13:05:00,168.64,168.64,168.59,168.61,44423
2018/05/17,13:06:00,168.61,168.61,168.58,168.60,17092
2018/05/17,13:07:00,168.60,168.60,168.56,168.58,28571
2018/05/17,13:08:00,168.58,168.61,168.58,168.59,19390
2018/05/17,13:09:00,168.57,168.61,168.55,168.60,28150
2018/05/17,13:10:00,168.60,168.61,168.60,168.61,2671
2018/05/17,13:11:00,168.61,168.64,168.60,168.60,29502
2018/05/17,13:12:00,168.60,168.60,168.53,168.54,16479
2018/05/17,13:13:00,168.53,168.55,168.48,168.48,25630
2018/05/17,13:14:00,168.47,168.54,168.41,168.54,30700
2018/05/17,13:15:00,168.54,168.57,168.53,168.54,18553
2018/05/17,13:16:00,168.55,168.57,168.54,168.57,9317
2018/05/17,13:17:00,168.58,168.60,168.58,168.60,17159
2018/05/17,13:18:00,168.60,168.63,168.59,168.63,31300
2018/05/17,13:19:00,168.63,168.63,168.56,168.57,28705
2018/05/17,13:20:00,168.57,168.60,168.56,168.56,9558
2018/05/17,13:21:00,168.56,168.60,168.56,168.59,13055
2018/05/17,13:22:00,168.58,168.61,168.56,168.60,21272
2018/05/17,13:23:00,168.59,168.70,168.59,168.68,68809
2018/05/17,13:24:00,168.67,168.67,168.62,168.62,60888
2018/05/17,13:25:00,168.62,168.66,168.62,168.63,8493
2018/05/17,13:26:00,168.64,168.65,168.62,168.64,13368
2018/05/17,13:27:00,168.64,168.67,168.64,168.66,22944
2018/05/17,13:28:00,168.66,168.66,168.61,168.63,57384
2018/05/17,13:29:00,168.63,168.65,168.61,168.62,18499
2018/05/17,13:30:00,168.62,168.62,168.50,168.57,52187
2018/05/17,13:31:00,168.58,168.62,168.57,168.58,40009
2018/05/17,13:32:00,168.59,168.59,168.53,168.56,9912
2018/05/17,13:33:00,168.57,168.57,168.53,168.55,13724
2018/05/17,13:34:00,168.55,168.57,168.53,168.56,9116
2018/05/17,13:35:00,168.56,168.58,168.55,168.56,7692
2018/05/17,13:36:00,168.56,168.57,168.55,168.57,12353
2018/05/17,13:37:00,168.57,168.57,168.48,168.54,19521
2018/05/17,13:38:00,168.53,168.55,168.48,168.52,12546
2018/05/17,13:39:00,168.52,168.52,168.50,168.50,8461
2018/05/17,13:40:00,168.51,168.55,168.50,168.52,8100
2018/05/17,13:41:00,168.54,168.58,168.50,168.50,33053
2018/05/17,13:42:00,168.50,168.50,168.39,168.41,70223
2018/05/17,13:43:00,168.41,168.44,168.40,168.43,120513
2018/05/17,13:44:00,168.43,168.44,168.27,168.31,121959
2018/05/17,13:45:00,168.31,168.32,168.19,168.26,91617
2018/05/17,13:46:00,168.26,168.27,168.18,168.27,246538
2018/05/17,13:47:00,168.27,168.27,168.22,168.23,43832
2018/05/17,13:48:00,168.23,168.27,168.21,168.27,23547
2018/05/17,13:49:00,168.27,168.28,168.24,168.27,43216
2018/05/17,13:50:00,168.27,168.29,168.26,168.28,20316
2018/05/17,13:51:00,168.28,168.35,168.27,168.33,52469
2018/05/17,13:52:00,168.32,168.37,168.32,168.35,51449
2018/05/17,13:53:00,168.36,168.39,168.35,168.35,23213
2018/05/17,13:54:00,168.35,168.35,168.32,168.32,7459
2018/05/17,13:55:00,168.32,168.32,168.15,168.18,443127
2018/05/17,13:56:00,168.18,168.20,168.08,168.09,98506
2018/05/17,13:57:00,168.09,168.10,167.92,167.99,553337
2018/05/17,13:58:00,167.98,168.07,167.97,168.07,56391
2018/05/17,13:59:00,168.07,168.07,167.92,167.97,84912
2018/05/17,14:00:00,167.97,168.00,167.88,167.91,70769
2018/05/17,14:01:00,167.91,168.00,167.78,167.84,218702
2018/05/17,14:02:00,167.84,167.85,167.72,167.75,157283
2018/05/17,14:03:00,167.74,167.81,167.66,167.70,133531
2018/05/17,14:04:00,167.69,167.71,167.55,167.55,146842
2018/05/17,14:05:00,167.54,167.67,167.51,167.63,116087
2018/05/17,14:06:00,167.63,167.76,167.53,167.74,195898
2018/05/17,14:07:00,167.74,167.75,167.69,167.72,73043
2018/05/17,14:08:00,167.73,167.79,167.70,167.79,121260
2018/05/17,14:09:00,167.79,167.82,167.75,167.80,104607
2018/05/17,14:10:00,167.80,167.86,167.78,167.85,131336
2018/05/17,14:11:00,167.85,167.86,167.79,167.82,118707
2018/05/17,14:12:00,167.82,167.92,167.82,167.91,83169
2018/05/17,14:13:00,167.91,167.94,167.85,167.90,84984
2018/05/17,14:14:00,167.89,167.91,167.86,167.89,162770
2018/05/17,14:15:00,167.90,167.90,167.86,167.88,23827
2018/05/17,14:16:00,167.88,167.99,167.86,167.97,25789
2018/05/17,14:17:00,167.98,167.98,167.91,167.94,467143
2018/05/17,14:18:00,167.94,167.95,167.89,167.91,47849
2018/05/17,14:19:00,167.91,168.13,167.91,168.12,80966
2018/05/17,14:20:00,168.11,168.15,168.07,168.15,97643
2018/05/17,14:21:00,168.15,168.18,168.03,168.04,108757
2018/05/17,14:22:00,168.05,168.12,168.05,168.06,40928
2018/05/17,14:23:00,168.06,168.11,168.06,168.11,87043
2018/05/17,14:24:00,168.11,168.12,168.08,168.09,68420
2018/05/17,14:25:00,168.09,168.10,168.03,168.08,49725
2018/05/17,14:26:00,168.09,168.11,168.04,168.06,38617
2018/05/17,14:27:00,168.07,168.13,168.07,168.11,19172
2018/05/17,14:28:00,168.10,168.20,168.09,168.20,73137
2018/05/17,14:29:00,168.20,168.24,168.14,168.15,181003
2018/05/17,14:30:00,168.15,168.17,168.14,168.15,32621
2018/05/17,14:31:00,168.15,168.26,168.15,168.26,21080
2018/05/17,14:32:00,168.26,168.26,168.22,168.26,40333
2018/05/17,14:33:00,168.26,168.33,168.23,168.25,44780
2018/05/17,14:34:00,168.25,168.26,168.17,168.26,109643
2018/05/17,14:35:00,168.26,168.29,168.25,168.28,12002
2018/05/17,14:36:00,168.28,168.29,168.24,168.24,28466
2018/05/17,14:37:00,168.26,168.27,168.19,168.21,13791
2018/05/17,14:38:00,168.22,168.23,168.12,168.19,60243
2018/05/17,14:39:00,168.19,168.24,168.18,168.22,7104
2018/05/17,14:40:00,168.22,168.26,168.22,168.22,12571
2018/05/17,14:41:00,168.21,168.32,168.21,168.32,16112
2018/05/17,14:42:00,168.31,168.39,168.31,168.38,43180
2018/05/17,14:43:00,168.38,168.44,168.37,168.41,31680
2018/05/17,14:44:00,168.41,168.41,168.29,168.30,56831
2018/05/17,14:45:00,168.29,168.38,168.29,168.37,14834
2018/05/17,14:46:00,168.36,168.36,168.31,168.33,15395
2018/05/17,14:47:00,168.33,168.34,168.28,168.33,30481
2018/05/17,14:48:00,168.31,168.32,168.27,168.31,415476
2018/05/17,14:49:00,168.31,168.40,168.31,168.35,57178
2018/05/17,14:50:00,168.35,168.42,168.34,168.41,14452
2018/05/17,14:51:00,168.40,168.47,168.38,168.43,71363
2018/05/17,14:52:00,168.42,168.43,168.36,168.43,424364
2018/05/17,14:53:00,168.43,168.44,168.37,168.39,29486
2018/05/17,14:54:00,168.38,168.46,168.38,168.45,46769
2018/05/17,14:55:00,168.45,168.50,168.41,168.50,26159
2018/05/17,14:56:00,168.49,168.50,168.46,168.48,45747
2018/05/17,14:57:00,168.47,168.48,168.43,168.47,35911
2018/05/17,14:58:00,168.47,168.54,168.46,168.51,77147
2018/05/17,14:59:00,168.52,168.54,168.50,168.53,84722
2018/05/17,15:00:00,168.53,168.54,168.47,168.51,42833
2018/05/17,15:01:00,168.51,168.54,168.48,168.51,21069
2018/05/17,15:02:00,168.51,168.58,168.51,168.58,214239
2018/05/17,15:03:00,168.58,168.63,168.58,168.63,31799
2018/05/17,15:04:00,168.63,168.64,168.58,168.61,21558
2018/05/17,15:05:00,168.62,168.62,168.56,168.58,21937
2018/05/17,15:06:00,168.59,168.61,168.57,168.61,16836
2018/05/17,15:07:00,168.62,168.62,168.58,168.58,25637
2018/05/17,15:08:00,168.58,168.60,168.55,168.56,49943
2018/05/17,15:09:00,168.56,168.61,168.56,168.61,22324
2018/05/17,15:10:00,168.61,168.61,168.54,168.61,112454
2018/05/17,15:11:00,168.61,168.63,168.49,168.49,42506
2018/05/17,15:12:00,168.49,168.50,168.35,168.36,81293
2018/05/17,15:13:00,168.36,168.46,168.36,168.46,83221
2018/05/17,15:14:00,168.46,168.50,168.45,168.49,22695
2018/05/17,15:15:00,168.49,168.49,168.41,168.44,21329
2018/05/17,15:16:00,168.42,168.42,168.31,168.31,77933
2018/05/17,15:17:00,168.30,168.35,168.24,168.35,65403
2018/05/17,15:18:00,168.32,168.39,168.32,168.37,162787
2018/05/17,15:19:00,168.37,168.37,168.27,168.32,34655
2018/05/17,15:20:00,168.32,168.34,168.29,168.33,33308
2018/05/17,15:21:00,168.33,168.42,168.32,168.39,28750
2018/05/17,15:22:00,168.38,168.49,168.38,168.47,31633
2018/05/17,15:23:00,168.47,168.48,168.43,168.48,21788
2018/05/17,15:24:00,168.48,168.48,168.42,168.45,12846
2018/05/17,15:25:00,168.45,168.51,168.45,168.48,14286
2018/05/17,15:26:00,168.48,168.53,168.46,168.52,10986
2018/05/17,15:27:00,168.52,168.53,168.45,168.45,14891
2018/05/17,15:28:00,168.44,168.46,168.40,168.40,13514
2018/05/17,15:29:00,168.40,168.46,168.40,168.45,8178
2018/05/17,15:30:00,168.46,168.47,168.28,168.29,134726
2018/05/17,15:31:00,168.30,168.30,168.25,168.28,44247
2018/05/17,15:32:00,168.28,168.33,168.25,168.32,61832
2018/05/17,15:33:00,168.32,168.33,168.29,168.29,73781
2018/05/17,15:34:00,168.30,168.31,168.28,168.30,33569
2018/05/17,15:35:00,168.30,168.33,168.25,168.32,41993
2018/05/17,15:36:00,168.33,168.34,168.28,168.31,33372
2018/05/17,15:37:00,168.30,168.31,168.29,168.30,25988
2018/05/17,15:38:00,168.30,168.33,168.29,168.30,40065
2018/05/17,15:39:00,168.30,168.31,168.28,168.29,22659
2018/05/17,15:40:00,168.29,168.30,168.24,168.28,32540
2018/05/17,15:41:00,168.28,168.28,168.18,168.26,111762
2018/05/17,15:42:00,168.26,168.37,168.24,168.36,91322
2018/05/17,15:43:00,168.37,168.44,168.36,168.44,71329
2018/05/17,15:44:00,168.44,168.46,168.40,168.40,27984
2018/05/17,15:45:00,168.40,168.42,168.36,168.39,37555
2018/05/17,15:46:00,168.39,168.39,168.30,168.37,51359
2018/05/17,15:47:00,168.37,168.45,168.37,168.42,97002
2018/05/17,15:48:00,168.42,168.45,168.40,168.43,21320
2018/05/17,15:49:00,168.42,168.45,168.41,168.45,426682
2018/05/17,15:50:00,168.45,168.49,168.44,168.49,65044
2018/05/17,15:51:00,168.50,168.55,168.30,168.35,212355
2018/05/17,15:52:00,168.34,168.35,168.28,168.29,62993
2018/05/17,15:53:00,168.30,168.36,168.26,168.26,76117
2018/05/17,15:54:00,168.26,168.27,168.21,168.21,59059
2018/05/17,15:55:00,168.22,168.31,168.21,168.29,87078
2018/05/17,15:56:00,168.29,168.37,168.27,168.31,146028
2018/05/17,15:57:00,168.31,168.34,168.29,168.31,87252
2018/05/17,15:58:00,168.31,168.32,168.26,168.29,110870
2018/05/17,15:59:00,168.29,168.38,168.26,168.38,250973
2018/05/17,16:00:00,168.38,168.41,168.27,168.33,616401
2018/05/18,09:31:00,167.71,167.80,167.65,167.68,253739
2018/05/18,09:32:00,167.68,167.83,167.66,167.81,104560
2018/05/18,09:33:00,167.82,167.86,167.77,167.81,110898
2018/05/18,09:34:00,167.81,167.83,167.71,167.75,76615
2018/05/18,09:35:00,167.75,167.81,167.51,167.59,176502
2018/05/18,09:36:00,167.57,167.58,167.47,167.52,85449
2018/05/18,09:37:00,167.52,167.75,167.52,167.64,107512
2018/05/18,09:38:00,167.63,167.73,167.57,167.57,80619
2018/05/18,09:39:00,167.57,167.83,167.55,167.78,108212
2018/05/18,09:40:00,167.77,167.81,167.72,167.76,113849
2018/05/18,09:41:00,167.74,167.82,167.71,167.82,47333
2018/05/18,09:42:00,167.82,167.92,167.78,167.92,110453
2018/05/18,09:43:00,167.89,167.94,167.79,167.79,104725
2018/05/18,09:44:00,167.79,167.89,167.75,167.83,61392
2018/05/18,09:45:00,167.84,167.92,167.82,167.84,87720
2018/05/18,09:46:00,167.83,167.87,167.71,167.77,108129
2018/05/18,09:47:00,167.78,167.87,167.78,167.85,54323
2018/05/18,09:48:00,167.86,167.93,167.84,167.85,97901
2018/05/18,09:49:00,167.85,168.01,167.85,167.95,98495
2018/05/18,09:50:00,167.95,167.97,167.90,167.92,143450
2018/05/18,09:51:00,167.92,167.93,167.78,167.81,70431
2018/05/18,09:52:00,167.82,167.82,167.65,167.73,53055
2018/05/18,09:53:00,167.73,167.74,167.62,167.66,78111
2018/05/18,09:54:00,167.65,167.71,167.62,167.66,44440
2018/05/18,09:55:00,167.66,167.67,167.50,167.53,69227
2018/05/18,09:56:00,167.53,167.64,167.53,167.64,38956
2018/05/18,09:57:00,167.62,167.64,167.57,167.60,42165
2018/05/18,09:58:00,167.60,167.65,167.55,167.55,35699
2018/05/18,09:59:00,167.55,167.60,167.54,167.56,34931
2018/05/18,10:00:00,167.56,167.68,167.55,167.65,28075
2018/05/18,10:01:00,167.65,167.65,167.46,167.50,77121
2018/05/18,10:02:00,167.47,167.74,167.45,167.72,72885
2018/05/18,10:03:00,167.72,167.73,167.40,167.42,102043
2018/05/18,10:04:00,167.41,167.52,167.40,167.48,49119
2018/05/18,10:05:00,167.48,167.60,167.47,167.48,98002
2018/05/18,10:06:00,167.47,167.49,167.31,167.32,108507
2018/05/18,10:07:00,167.32,167.41,167.32,167.37,78361
2018/05/18,10:08:00,167.40,167.58,167.37,167.56,225177
2018/05/18,10:09:00,167.56,167.62,167.54,167.56,34779
2018/05/18,10:10:00,167.59,167.60,167.44,167.50,250774
2018/05/18,10:11:00,167.50,167.53,167.43,167.51,13308
2018/05/18,10:12:00,167.51,167.56,167.44,167.56,45852
2018/05/18,10:13:00,167.56,167.64,167.55,167.62,132802
2018/05/18,10:14:00,167.62,167.62,167.51,167.57,21866
2018/05/18,10:15:00,167.58,167.64,167.55,167.64,15063
2018/05/18,10:16:00,167.64,167.65,167.58,167.59,37812
2018/05/18,10:17:00,167.59,167.68,167.58,167.62,28947
2018/05/18,10:18:00,167.62,167.63,167.52,167.57,18641
2018/05/18,10:19:00,167.57,167.64,167.56,167.62,18472
2018/05/18,10:20:00,167.61,167.67,167.61,167.67,43402
2018/05/18,10:21:00,167.66,167.93,167.66,167.91,290162
2018/05/18,10:22:00,167.91,167.91,167.83,167.85,42294
2018/05/18,10:23:00,167.84,167.89,167.81,167.89,44875
2018/05/18,10:24:00,167.89,167.98,167.89,167.91,93520
2018/05/18,10:25:00,167.91,168.01,167.90,167.91,48257
2018/05/18,10:26:00,167.91,167.94,167.84,167.84,94304
2018/05/18,10:27:00,167.85,167.87,167.81,167.82,33118
2018/05/18,10:28:00,167.82,167.91,167.82,167.84,35033
2018/05/18,10:29:00,167.84,167.86,167.75,167.76,33101
2018/05/18,10:30:00,167.76,167.81,167.76,167.80,38263
2018/05/18,10:31:00,167.80,167.82,167.73,167.76,79871
2018/05/18,10:32:00,167.77,167.77,167.53,167.53,109224
2018/05/18,10:33:00,167.53,167.61,167.52,167.54,18765
2018/05/18,10:34:00,167.54,167.57,167.48,167.53,72644
2018/05/18,10:35:00,167.53,167.56,167.39,167.44,520700
2018/05/18,10:36:00,167.44,167.44,167.25,167.25,111232
2018/05/18,10:37:00,167.24,167.34,167.23,167.34,91544
2018/05/18,10:38:00,167.34,167.35,167.21,167.28,75343
2018/05/18,10:39:00,167.28,167.47,167.27,167.46,79232
2018/05/18,10:40:00,167.45,167.53,167.37,167.38,145701
2018/05/18,10:41:00,167.39,167.45,167.22,167.24,138640
2018/05/18,10:42:00,167.24,167.41,167.21,167.41,64393
2018/05/18,10:43:00,167.42,167.45,167.38,167.43,48904
2018/05/18,10:44:00,167.43,167.58,167.43,167.56,36447
2018/05/18,10:45:00,167.57,167.58,167.51,167.51,33696
2018/05/18,10:46:00,167.50,167.58,167.47,167.58,91096
2018/05/18,10:47:00,167.59,167.77,167.58,167.74,114641
2018/05/18,10:48:00,167.74,167.76,167.67,167.67,31186
2018/05/18,10:49:00,167.67,167.71,167.58,167.60,47532
2018/05/18,10:50:00,167.60,167.69,167.60,167.65,34886
2018/05/18,10:51:00,167.64,167.73,167.62,167.71,27347
2018/05/18,10:52:00,167.71,167.76,167.64,167.68,148265
2018/05/18,10:53:00,167.68,167.71,167.63,167.64,20057
2018/05/18,10:54:00,167.64,167.68,167.60,167.67,27972
2018/05/18,10:55:00,167.67,167.72,167.60,167.65,254849
2018/05/18,10:56:00,167.63,167.65,167.52,167.54,32644
2018/05/18,10:57:00,167.54,167.67,167.53,167.64,28244
2018/05/18,10:58:00,167.62,167.63,167.56,167.59,16983
2018/05/18,10:59:00,167.59,167.66,167.56,167.57,156373
2018/05/18,11:00:00,167.58,167.62,167.52,167.61,72717
2018/05/18,11:01:00,167.62,167.69,167.59,167.66,29678
2018/05/18,11:02:00,167.66,167.74,167.66,167.73,81165
2018/05/18,11:03:00,167.73,167.78,167.72,167.76,14905
2018/05/18,11:04:00,167.76,167.77,167.70,167.72,23447
2018/05/18,11:05:00,167.73,167.85,167.72,167.83,39410
2018/05/18,11:06:00,167.82,167.82,167.77,167.79,13340
2018/05/18,11:07:00,167.79,167.84,167.79,167.80,86613
2018/05/18,11:08:00,167.80,167.97,167.80,167.96,109581
2018/05/18,11:09:00,167.96,167.97,167.87,167.89,31519
2018/05/18,11:10:00,167.89,167.91,167.83,167.84,149322
2018/05/18,11:11:00,167.85,167.90,167.85,167.90,23439
2018/05/18,11:12:00,167.90,167.93,167.88,167.92,28605
2018/05/18,11:13:00,167.93,167.98,167.86,167.87,52552
2018/05/18,11:14:00,167.87,167.92,167.84,167.86,99045
2018/05/18,11:15:00,167.86,167.88,167.82,167.82,37248
2018/05/18,11:16:00,167.82,167.82,167.71,167.77,75798
2018/05/18,11:17:00,167.77,167.86,167.77,167.85,438646
2018/05/18,11:18:00,167.84,167.91,167.81,167.89,25607
2018/05/18,11:19:00,167.88,167.92,167.85,167.92,53062
2018/05/18,11:20:00,167.91,168.04,167.90,168.00,76391
2018/05/18,11:21:00,168.01,168.14,167.99,168.09,213314
2018/05/18,11:22:00,168.10,168.10,168.01,168.01,42040
2018/05/18,11:23:00,168.01,168.05,167.99,168.01,27160
2018/05/18,11:24:00,168.01,168.01,167.92,167.96,89994
2018/05/18,11:25:00,167.96,168.05,167.96,168.01,30396
2018/05/18,11:26:00,168.00,168.00,167.87,167.88,54808
2018/05/18,11:27:00,167.88,167.97,167.88,167.91,20572
2018/05/18,11:28:00,167.91,167.96,167.86,167.93,60551
2018/05/18,11:29:00,167.94,167.99,167.92,167.97,49809
2018/05/18,11:30:00,167.97,168.01,167.91,167.92,25663
2018/05/18,11:31:00,167.94,168.01,167.93,167.99,43350
2018/05/18,11:32:00,168.00,168.10,168.00,168.05,61496
2018/05/18,11:33:00,168.05,168.05,168.00,168.02,14210
2018/05/18,11:34:00,168.02,168.06,167.98,167.99,14586
2018/05/18,11:35:00,168.01,168.02,167.92,167.94,134744
2018/05/18,11:36:00,167.94,167.99,167.93,167.99,24403
2018/05/18,11:37:00,167.99,168.02,167.95,168.01,14542
2018/05/18,11:38:00,168.04,168.17,168.03,168.15,141774
2018/05/18,11:39:00,168.16,168.21,168.14,168.19,52965
2018/05/18,11:40:00,168.18,168.18,168.13,168.16,158028
2018/05/18,11:41:00,168.17,168.22,168.16,168.19,50616
2018/05/18,11:42:00,168.20,168.21,168.13,168.19,347910
2018/05/18,11:43:00,168.20,168.25,168.19,168.19,27938
2018/05/18,11:44:00,168.19,168.22,168.16,168.18,22893
2018/05/18,11:45:00,168.18,168.26,168.18,168.24,33532
2018/05/18,11:46:00,168.23,168.23,168.13,168.13,24722
2018/05/18,11:47:00,168.13,168.13,167.95,167.99,63647
2018/05/18,11:48:00,168.00,168.07,168.00,168.05,17379
2018/05/18,11:49:00,168.05,168.08,168.04,168.04,9815
2018/05/18,11:50:00,168.04,168.10,168.04,168.04,6294
2018/05/18,11:51:00,168.04,168.10,167.98,168.10,30576
2018/05/18,11:52:00,168.09,168.13,168.08,168.11,24088
2018/05/18,11:53:00,168.11,168.18,168.10,168.17,15930
2018/05/18,11:54:00,168.18,168.19,168.14,168.14,11270
2018/05/18,11:55:00,168.14,168.15,168.13,168.14,11381
2018/05/18,11:56:00,168.14,168.19,168.05,168.07,67356
2018/05/18,11:57:00,168.07,168.12,168.05,168.12,56728
2018/05/18,11:58:00,168.11,168.16,168.09,168.11,14575
2018/05/18,11:59:00,168.11,168.14,168.10,168.11,8828
2018/05/18,12:00:00,168.12,168.16,168.08,168.09,10159
2018/05/18,12:01:00,168.10,168.10,168.01,168.01,13488
2018/05/18,12:02:00,168.01,168.01,167.92,168.00,28750
2018/05/18,12:03:00,168.00,168.01,167.95,167.98,17357
2018/05/18,12:04:00,167.98,168.01,167.98,168.00,18685
2018/05/18,12:05:00,168.00,168.02,167.89,167.89,32598
2018/05/18,12:06:00,167.89,167.95,167.88,167.90,57399
2018/05/18,12:07:00,167.90,167.95,167.89,167.93,18101
2018/05/18,12:08:00,167.93,167.97,167.91,167.93,43612
2018/05/18,12:09:00,167.93,167.96,167.93,167.94,10576
2018/05/18,12:10:00,167.94,167.94,167.85,167.87,32362
2018/05/18,12:11:00,167.87,167.89,167.81,167.88,16989
2018/05/18,12:12:00,167.88,167.96,167.88,167.95,40735
2018/05/18,12:13:00,167.94,167.94,167.90,167.92,13526
2018/05/18,12:14:00,167.92,167.96,167.90,167.91,136340
2018/05/18,12:15:00,167.92,167.93,167.86,167.86,40520
2018/05/18,12:16:00,167.87,167.88,167.84,167.85,35639
2018/05/18,12:17:00,167.85,167.96,167.85,167.95,31568
2018/05/18,12:18:00,167.95,167.95,167.79,167.86,76130
2018/05/18,12:19:00,167.85,167.91,167.85,167.88,11528
2018/05/18,12:20:00,167.88,167.94,167.87,167.91,31106
2018/05/18,12:21:00,167.91,167.91,167.87,167.87,9765
2018/05/18,12:22:00,167.87,167.91,167.86,167.88,70011
2018/05/18,12:23:00,167.88,167.93,167.87,167.89,52386
2018/05/18,12:24:00,167.89,167.91,167.89,167.90,16721
2018/05/18,12:25:00,167.91,167.92,167.90,167.90,82878
2018/05/18,12:26:00,167.90,167.93,167.83,167.86,59093
2018/05/18,12:27:00,167.86,167.87,167.80,167.86,19845
2018/05/18,12:28:00,167.86,167.89,167.85,167.85,7042
2018/05/18,12:29:00,167.85,167.86,167.79,167.82,15207
2018/05/18,12:30:00,167.82,167.86,167.76,167.81,95291
2018/05/18,12:31:00,167.81,167.81,167.75,167.77,20579
2018/05/18,12:32:00,167.77,167.79,167.72,167.76,47963
2018/05/18,12:33:00,167.76,167.81,167.76,167.77,17724
2018/05/18,12:34:00,167.77,167.82,167.77,167.81,14957
2018/05/18,12:35:00,167.81,167.84,167.77,167.82,74824
2018/05/18,12:36:00,167.81,167.86,167.80,167.81,12191
2018/05/18,12:37:00,167.82,167.87,167.82,167.84,9733
2018/05/18,12:38:00,167.84,167.84,167.78,167.78,19864
2018/05/18,12:39:00,167.79,167.79,167.70,167.75,22738
2018/05/18,12:40:00,167.75,167.80,167.75,167.79,14191
2018/05/18,12:41:00,167.81,167.82,167.80,167.81,16651
2018/05/18,12:42:00,167.81,167.88,167.79,167.88,120817
2018/05/18,12:43:00,167.88,167.93,167.88,167.93,22509
2018/05/18,12:44:00,167.94,167.94,167.91,167.92,17079
2018/05/18,12:45:00,167.92,167.92,167.88,167.91,20008
2018/05/18,12:46:00,167.90,167.95,167.90,167.95,255628
2018/05/18,12:47:00,167.95,167.95,167.90,167.92,9465
2018/05/18,12:48:00,167.92,167.92,167.89,167.91,15854
2018/05/18,12:49:00,167.91,167.93,167.91,167.91,16776
2018/05/18,12:50:00,167.91,167.92,167.88,167.89,9825
2018/05/18,12:51:00,167.89,167.91,167.86,167.87,16332
2018/05/18,12:52:00,167.87,167.87,167.77,167.84,15645
2018/05/18,12:53:00,167.84,167.94,167.84,167.90,51460
2018/05/18,12:54:00,167.90,167.90,167.81,167.84,8820
2018/05/18,12:55:00,167.84,167.84,167.72,167.75,106891
2018/05/18,12:56:00,167.75,167.78,167.72,167.72,12224
2018/05/18,12:57:00,167.72,167.75,167.72,167.75,58007
2018/05/18,12:58:00,167.75,167.81,167.72,167.81,16572
2018/05/18,12:59:00,167.81,167.87,167.78,167.86,84225
2018/05/18,13:00:00,167.86,167.90,167.85,167.89,15756
2018/05/18,13:01:00,167.90,167.91,167.80,167.83,11891
2018/05/18,13:02:00,167.83,167.84,167.78,167.78,26036
2018/05/18,13:03:00,167.78,167.78,167.76,167.77,9215
2018/05/18,13:04:00,167.76,167.85,167.74,167.84,18786
2018/05/18,13:05:00,167.84,167.86,167.76,167.79,145532
2018/05/18,13:06:00,167.79,167.81,167.77,167.80,66210
2018/05/18,13:07:00,167.80,167.82,167.77,167.81,5257
2018/05/18,13:08:00,167.81,167.82,167.79,167.81,35984
2018/05/18,13:09:00,167.81,167.86,167.81,167.82,30921
2018/05/18,13:10:00,167.82,167.83,167.80,167.80,64711
2018/05/18,13:11:00,167.80,167.81,167.73,167.75,67720
2018/05/18,13:12:00,167.76,167.81,167.76,167.78,68526
2018/05/18,13:13:00,167.78,167.79,167.75,167.79,5635
2018/05/18,13:14:00,167.79,167.83,167.78,167.83,4802
2018/05/18,13:15:00,167.83,167.89,167.83,167.85,88691
2018/05/18,13:16:00,167.85,167.97,167.84,167.96,331422
2018/05/18,13:17:00,167.96,167.97,167.89,167.90,114300
2018/05/18,13:18:00,167.89,167.94,167.89,167.92,35845
2018/05/18,13:19:00,167.93,167.98,167.92,167.95,68410
2018/05/18,13:20:00,167.95,167.97,167.93,167.93,28271
2018/05/18,13:21:00,167.93,167.94,167.88,167.88,53712
2018/05/18,13:22:00,167.88,167.94,167.86,167.92,19458
2018/05/18,13:23:00,167.92,167.93,167.90,167.91,9966
2018/05/18,13:24:00,167.91,167.95,167.91,167.94,24332
2018/05/18,13:25:00,167.94,167.98,167.94,167.98,141697
2018/05/18,13:26:00,167.98,167.98,167.93,167.93,62784
2018/05/18,13:27:00,167.94,167.97,167.90,167.90,9149
2018/05/18,13:28:00,167.90,167.91,167.89,167.89,7748
2018/05/18,13:29:00,167.89,167.89,167.86,167.86,3790
2018/05/18,13:30:00,167.86,167.87,167.85,167.87,7768
2018/05/18,13:31:00,167.87,167.87,167.82,167.82,8878
2018/05/18,13:32:00,167.82,167.82,167.78,167.79,18264
2018/05/18,13:33:00,167.79,167.79,167.73,167.73,40898
2018/05/18,13:34:00,167.73,167.77,167.71,167.75,56336
2018/05/18,13:35:00,167.74,167.76,167.63,167.65,73184
2018/05/18,13:36:00,167.65,167.65,167.58,167.64,144859
2018/05/18,13:37:00,167.63,167.66,167.60,167.65,56882
2018/05/18,13:38:00,167.65,167.71,167.64,167.71,25061
2018/05/18,13:39:00,167.71,167.72,167.68,167.69,20226
2018/05/18,13:40:00,167.70,167.70,167.66,167.68,13998
2018/05/18,13:41:00,167.68,167.70,167.65,167.68,9084
2018/05/18,13:42:00,167.68,167.71,167.64,167.67,13652
2018/05/18,13:43:00,167.66,167.70,167.61,167.62,22859
2018/05/18,13:44:00,167.62,167.66,167.60,167.65,54258
2018/05/18,13:45:00,167.65,167.65,167.57,167.60,85439
2018/05/18,13:46:00,167.60,167.68,167.60,167.65,21156
2018/05/18,13:47:00,167.65,167.67,167.62,167.62,25803
2018/05/18,13:48:00,167.62,167.64,167.58,167.59,208763
2018/05/18,13:49:00,167.59,167.62,167.59,167.60,8363
2018/05/18,13:50:00,167.60,167.65,167.58,167.64,13591
2018/05/18,13:51:00,167.64,167.67,167.63,167.64,17403
2018/05/18,13:52:00,167.64,167.67,167.64,167.64,11361
2018/05/18,13:53:00,167.64,167.64,167.59,167.63,17891
2018/05/18,13:54:00,167.63,167.66,167.63,167.66,30552
2018/05/18,13:55:00,167.66,167.66,167.62,167.63,32271
2018/05/18,13:56:00,167.63,167.68,167.63,167.65,13395
2018/05/18,13:57:00,167.65,167.70,167.65,167.70,8852
2018/05/18,13:58:00,167.70,167.73,167.68,167.72,18654
2018/05/18,13:59:00,167.73,167.75,167.70,167.73,29891
2018/05/18,14:00:00,167.73,167.73,167.67,167.67,18454
2018/05/18,14:01:00,167.68,167.68,167.62,167.62,38415
2018/05/18,14:02:00,167.62,167.64,167.58,167.62,30555
2018/05/18,14:03:00,167.62,167.64,167.59,167.60,10017
2018/05/18,14:04:00,167.60,167.61,167.57,167.58,42532
2018/05/18,14:05:00,167.58,167.63,167.57,167.60,13806
2018/05/18,14:06:00,167.61,167.64,167.61,167.62,6631
2018/05/18,14:07:00,167.62,167.66,167.59,167.65,16731
2018/05/18,14:08:00,167.65,167.65,167.62,167.65,21062
2018/05/18,14:09:00,167.63,167.68,167.62,167.67,20852
2018/05/18,14:10:00,167.67,167.69,167.64,167.67,44478
2018/05/18,14:11:00,167.68,167.69,167.64,167.66,22593
2018/05/18,14:12:00,167.65,167.65,167.61,167.62,9889
2018/05/18,14:13:00,167.61,167.71,167.60,167.70,30135
2018/05/18,14:14:00,167.71,167.71,167.67,167.68,14173
2018/05/18,14:15:00,167.68,167.69,167.66,167.66,11485
2018/05/18,14:16:00,167.66,167.66,167.63,167.63,12156
2018/05/18,14:17:00,167.63,167.65,167.61,167.62,22335
2018/05/18,14:18:00,167.62,167.62,167.55,167.59,243993
2018/05/18,14:19:00,167.60,167.65,167.58,167.65,53947
2018/05/18,14:20:00,167.65,167.72,167.65,167.68,37064
2018/05/18,14:21:00,167.68,167.71,167.68,167.71,6133
2018/05/18,14:22:00,167.71,167.73,167.71,167.73,23143
2018/05/18,14:23:00,167.74,167.74,167.69,167.71,7712
2018/05/18,14:24:00,167.70,167.72,167.68,167.68,6025
2018/05/18,14:25:00,167.68,167.73,167.65,167.73,74261
2018/05/18,14:26:00,167.73,167.73,167.68,167.71,16048
2018/05/18,14:27:00,167.71,167.74,167.68,167.71,14076
2018/05/18,14:28:00,167.71,167.71,167.68,167.68,14233
2018/05/18,14:29:00,167.68,167.72,167.67,167.70,22919
2018/05/18,14:30:00,167.70,167.72,167.70,167.71,19340
2018/05/18,14:31:00,167.71,167.71,167.66,167.71,39912
2018/05/18,14:32:00,167.71,167.72,167.65,167.71,150733
2018/05/18,14:33:00,167.71,167.71,167.66,167.68,12597
2018/05/18,14:34:00,167.67,167.68,167.65,167.66,8005
2018/05/18,14:35:00,167.67,167.71,167.65,167.71,17583
2018/05/18,14:36:00,167.70,167.71,167.67,167.68,8887
2018/05/18,14:37:00,167.68,167.70,167.66,167.70,10294
2018/05/18,14:38:00,167.70,167.73,167.69,167.72,10101
2018/05/18,14:39:00,167.73,167.80,167.72,167.78,126657
2018/05/18,14:40:00,167.78,167.81,167.76,167.76,18301
2018/05/18,14:41:00,167.77,167.81,167.76,167.79,34361
2018/05/18,14:42:00,167.79,167.80,167.78,167.78,7282
2018/05/18,14:43:00,167.78,167.80,167.75,167.75,10019
2018/05/18,14:44:00,167.75,167.76,167.71,167.71,10893
2018/05/18,14:45:00,167.71,167.74,167.70,167.72,5923
2018/05/18,14:46:00,167.72,167.72,167.68,167.72,9944
2018/05/18,14:47:00,167.71,167.72,167.70,167.71,3808
2018/05/18,14:48:00,167.71,167.75,167.69,167.74,13511
2018/05/18,14:49:00,167.74,167.78,167.73,167.75,21172
2018/05/18,14:50:00,167.76,167.77,167.73,167.74,10906
2018/05/18,14:51:00,167.73,167.77,167.72,167.72,12640
2018/05/18,14:52:00,167.72,167.75,167.72,167.75,11420
2018/05/18,14:53:00,167.74,167.78,167.74,167.76,26286
2018/05/18,14:54:00,167.76,167.76,167.73,167.75,8722
2018/05/18,14:55:00,167.75,167.77,167.72,167.77,21891
2018/05/18,14:56:00,167.77,167.79,167.72,167.75,55677
2018/05/18,14:57:00,167.75,167.77,167.74,167.77,8398
2018/05/18,14:58:00,167.76,167.80,167.75,167.78,50478
2018/05/18,14:59:00,167.78,167.78,167.70,167.70,29611
2018/05/18,15:00:00,167.70,167.74,167.68,167.73,15938
2018/05/18,15:01:00,167.73,167.76,167.67,167.67,20714
2018/05/18,15:02:00,167.67,167.68,167.60,167.62,41644
2018/05/18,15:03:00,167.61,167.66,167.61,167.63,39042
2018/05/18,15:04:00,167.63,167.63,167.59,167.62,43019
2018/05/18,15:05:00,167.61,167.62,167.58,167.60,51718
2018/05/18,15:06:00,167.61,167.65,167.60,167.64,28436
2018/05/18,15:07:00,167.64,167.69,167.63,167.69,66474
2018/05/18,15:08:00,167.68,167.69,167.68,167.68,8524
2018/05/18,15:09:00,167.68,167.68,167.65,167.66,10070
2018/05/18,15:10:00,167.66,167.67,167.63,167.63,17683
2018/05/18,15:11:00,167.63,167.64,167.62,167.64,13185
2018/05/18,15:12:00,167.64,167.67,167.63,167.64,12449
2018/05/18,15:13:00,167.64,167.64,167.60,167.61,54434
2018/05/18,15:14:00,167.61,167.63,167.57,167.63,108419
2018/05/18,15:15:00,167.63,167.66,167.61,167.61,9887
2018/05/18,15:16:00,167.61,167.63,167.59,167.60,19777
2018/05/18,15:17:00,167.60,167.63,167.60,167.61,103612
2018/05/18,15:18:00,167.61,167.61,167.58,167.60,40486
2018/05/18,15:19:00,167.59,167.61,167.58,167.59,28927
2018/05/18,15:20:00,167.58,167.61,167.57,167.61,14756
2018/05/18,15:21:00,167.61,167.67,167.61,167.63,103970
2018/05/18,15:22:00,167.62,167.63,167.60,167.62,48275
2018/05/18,15:23:00,167.61,167.62,167.60,167.61,19682
2018/05/18,15:24:00,167.61,167.66,167.61,167.64,18309
2018/05/18,15:25:00,167.64,167.65,167.61,167.62,12915
2018/05/18,15:26:00,167.62,167.62,167.56,167.58,89800
2018/05/18,15:27:00,167.58,167.60,167.56,167.57,8906
2018/05/18,15:28:00,167.57,167.59,167.56,167.58,14262
2018/05/18,15:29:00,167.58,167.59,167.56,167.58,19336
2018/05/18,15:30:00,167.58,167.62,167.58,167.62,16523
2018/05/18,15:31:00,167.62,167.63,167.59,167.60,28750
2018/05/18,15:32:00,167.61,167.62,167.58,167.62,44799
2018/05/18,15:33:00,167.62,167.62,167.61,167.61,14737
2018/05/18,15:34:00,167.61,167.62,167.57,167.58,62900
2018/05/18,15:35:00,167.58,167.59,167.56,167.57,42409
2018/05/18,15:36:00,167.57,167.57,167.56,167.56,75645
2018/05/18,15:37:00,167.56,167.64,167.54,167.64,119150
2018/05/18,15:38:00,167.64,167.65,167.63,167.65,28609
2018/05/18,15:39:00,167.65,167.70,167.65,167.70,61229
2018/05/18,15:40:00,167.70,167.70,167.65,167.70,77789
2018/05/18,15:41:00,167.70,167.70,167.67,167.68,34553
2018/05/18,15:42:00,167.68,167.71,167.67,167.70,32096
2018/05/18,15:43:00,167.70,167.72,167.69,167.69,28641
2018/05/18,15:44:00,167.70,167.70,167.68,167.69,21663
2018/05/18,15:45:00,167.69,167.70,167.65,167.65,88906
2018/05/18,15:46:00,167.65,167.65,167.58,167.60,124232
2018/05/18,15:47:00,167.60,167.60,167.57,167.58,43739
2018/05/18,15:48:00,167.58,167.62,167.58,167.61,77297
2018/05/18,15:49:00,167.61,167.64,167.60,167.64,78739
2018/05/18,15:50:00,167.64,167.68,167.64,167.67,98629
2018/05/18,15:51:00,167.67,167.67,167.49,167.55,263421
2018/05/18,15:52:00,167.54,167.57,167.53,167.54,99035
2018/05/18,15:53:00,167.53,167.56,167.52,167.54,192918
2018/05/18,15:54:00,167.54,167.59,167.54,167.57,156486
2018/05/18,15:55:00,167.57,167.57,167.53,167.56,60389
2018/05/18,15:56:00,167.55,167.57,167.51,167.54,154496
2018/05/18,15:57:00,167.53,167.55,167.51,167.52,97722
2018/05/18,15:58:00,167.51,167.57,167.51,167.57,273152
2018/05/18,15:59:00,167.57,167.58,167.55,167.57,418848
2018/05/18,16:00:00,167.56,167.60,167.44,167.46,810121
2018/05/21,09:31:00,168.73,168.92,168.70,168.91,318986
2018/05/21,09:32:00,168.92,169.08,168.88,169.08,145312
2018/05/21,09:33:00,169.08,169.29,169.07,169.29,369177
2018/05/21,09:34:00,169.28,169.30,169.16,169.16,194847
2018/05/21,09:35:00,169.17,169.22,169.17,169.18,144323
2018/05/21,09:36:00,169.18,169.31,169.18,169.27,210658
2018/05/21,09:37:00,169.25,169.26,169.17,169.25,115985
2018/05/21,09:38:00,169.25,169.38,169.22,169.37,134085
2018/05/21,09:39:00,169.37,169.49,169.33,169.36,228244
2018/05/21,09:40:00,169.36,169.40,169.28,169.34,84530
2018/05/21,09:41:00,169.35,169.37,169.27,169.29,104337
2018/05/21,09:42:00,169.29,169.38,169.27,169.28,61325
2018/05/21,09:43:00,169.29,169.39,169.29,169.36,51934
2018/05/21,09:44:00,169.36,169.44,169.34,169.43,46042
2018/05/21,09:45:00,169.43,169.50,169.41,169.46,85864
2018/05/21,09:46:00,169.44,169.49,169.39,169.44,72762
2018/05/21,09:47:00,169.44,169.44,169.31,169.31,67194
2018/05/21,09:48:00,169.31,169.40,169.31,169.38,126958
2018/05/21,09:49:00,169.38,169.40,169.29,169.29,75559
2018/05/21,09:50:00,169.29,169.37,169.29,169.34,30676
2018/05/21,09:51:00,169.34,169.39,169.28,169.31,83834
2018/05/21,09:52:00,169.31,169.33,169.23,169.31,66529
2018/05/21,09:53:00,169.31,169.31,169.22,169.24,62336
2018/05/21,09:54:00,169.24,169.24,169.12,169.16,49162
2018/05/21,09:55:00,169.17,169.21,169.17,169.20,35540
2018/05/21,09:56:00,169.19,169.20,169.15,169.20,67881
2018/05/21,09:57:00,169.19,169.32,169.19,169.29,148952
2018/05/21,09:58:00,169.29,169.33,169.28,169.31,63750
2018/05/21,09:59:00,169.31,169.31,169.23,169.26,74685
2018/05/21,10:00:00,169.25,169.29,169.22,169.26,48928
2018/05/21,10:01:00,169.26,169.37,169.23,169.34,78775
2018/05/21,10:02:00,169.34,169.37,169.34,169.35,39716
2018/05/21,10:03:00,169.36,169.37,169.28,169.36,39994
2018/05/21,10:04:00,169.36,169.37,169.27,169.29,27865
2018/05/21,10:05:00,169.29,169.30,169.18,169.19,30049
2018/05/21,10:06:00,169.19,169.19,169.05,169.07,78686
2018/05/21,10:07:00,169.07,169.09,169.05,169.07,21428
2018/05/21,10:08:00,169.08,169.09,169.03,169.08,22724
2018/05/21,10:09:00,169.09,169.09,168.99,169.01,97510
2018/05/21,10:10:00,169.01,169.14,168.99,169.13,46556
2018/05/21,10:11:00,169.14,169.15,169.08,169.10,41597
2018/05/21,10:12:00,169.10,169.13,169.06,169.08,65366
2018/05/21,10:13:00,169.08,169.13,169.06,169.10,27061
2018/05/21,10:14:00,169.10,169.16,169.09,169.15,21223
2018/05/21,10:15:00,169.16,169.22,169.16,169.21,30527
2018/05/21,10:16:00,169.21,169.25,169.20,169.22,45887
2018/05/21,10:17:00,169.23,169.23,169.17,169.18,17938
2018/05/21,10:18:00,169.18,169.18,169.11,169.14,19585
2018/05/21,10:19:00,169.14,169.16,169.05,169.07,47052
2018/05/21,10:20:00,169.07,169.12,169.03,169.06,14077
2018/05/21,10:21:00,169.06,169.07,169.00,169.00,40138
2018/05/21,10:22:00,169.00,169.04,168.99,169.02,80115
2018/05/21,10:23:00,169.02,169.03,168.93,168.96,31993
2018/05/21,10:24:00,168.96,168.98,168.92,168.97,18433
2018/05/21,10:25:00,168.97,168.98,168.91,168.92,20245
2018/05/21,10:26:00,168.92,169.00,168.92,168.95,28277
2018/05/21,10:27:00,168.95,168.97,168.92,168.97,37499
2018/05/21,10:28:00,168.97,169.03,168.97,169.01,41644
2018/05/21,10:29:00,169.01,169.01,168.96,169.00,31142
2018/05/21,10:30:00,169.01,169.05,168.98,169.01,17708
2018/05/21,10:31:00,169.01,169.12,169.01,169.11,41812
2018/05/21,10:32:00,169.11,169.18,169.11,169.16,41118
2018/05/21,10:33:00,169.16,169.21,169.16,169.20,46707
2018/05/21,10:34:00,169.20,169.22,169.14,169.21,63538
2018/05/21,10:35:00,169.21,169.22,169.17,169.18,27424
2018/05/21,10:36:00,169.18,169.26,169.17,169.26,53242
2018/05/21,10:37:00,169.25,169.26,169.18,169.18,52163
2018/05/21,10:38:00,169.18,169.20,169.14,169.19,64185
2018/05/21,10:39:00,169.20,169.22,169.16,169.17,35887
2018/05/21,10:40:00,169.17,169.18,169.11,169.12,23831
2018/05/21,10:41:00,169.13,169.13,169.04,169.07,35988
2018/05/21,10:42:00,169.07,169.16,169.07,169.16,83315
2018/05/21,10:43:00,169.16,169.25,169.14,169.22,125282
2018/05/21,10:44:00,169.22,169.23,169.17,169.18,27042
2018/05/21,10:45:00,169.18,169.18,169.15,169.18,17861
2018/05/21,10:46:00,169.18,169.21,169.16,169.18,63421
2018/05/21,10:47:00,169.18,169.22,169.18,169.18,28531
2018/05/21,10:48:00,169.18,169.18,169.12,169.12,11304
2018/05/21,10:49:00,169.11,169.14,169.10,169.13,40296
2018/05/21,10:50:00,169.13,169.15,169.12,169.14,61021
2018/05/21,10:51:00,169.14,169.15,169.12,169.13,17039
2018/05/21,10:52:00,169.13,169.15,169.10,169.10,18046
2018/05/21,10:53:00,169.09,169.12,169.06,169.06,34629
2018/05/21,10:54:00,169.06,169.06,169.01,169.04,23825
2018/05/21,10:55:00,169.04,169.07,169.01,169.07,19721
2018/05/21,10:56:00,169.07,169.08,169.05,169.07,20278
2018/05/21,10:57:00,169.08,169.11,169.06,169.11,49478
2018/05/21,10:58:00,169.11,169.12,169.08,169.09,17504
2018/05/21,10:59:00,169.09,169.10,169.05,169.05,16533
2018/05/21,11:00:00,169.05,169.09,169.03,169.09,22827
2018/05/21,11:01:00,169.09,169.16,169.09,169.16,23108
2018/05/21,11:02:00,169.16,169.18,169.11,169.12,24864
2018/05/21,11:03:00,169.12,169.13,169.05,169.06,30124
2018/05/21,11:04:00,169.06,169.06,168.95,169.04,50383
2018/05/21,11:05:00,169.05,169.05,168.99,169.00,35039
2018/05/21,11:06:00,169.00,169.02,168.91,168.94,82640
2018/05/21,11:07:00,168.94,168.94,168.87,168.91,34765
2018/05/21,11:08:00,168.91,168.93,168.88,168.91,36400
2018/05/21,11:09:00,168.91,168.93,168.89,168.92,26796
2018/05/21,11:10:00,168.92,168.93,168.89,168.91,12692
2018/05/21,11:11:00,168.91,168.96,168.90,168.96,23385
2018/05/21,11:12:00,168.96,168.96,168.88,168.88,16597
2018/05/21,11:13:00,168.89,168.91,168.83,168.83,33222
2018/05/21,11:14:00,168.83,168.85,168.78,168.79,103154
2018/05/21,11:15:00,168.79,168.79,168.64,168.65,179377
2018/05/21,11:16:00,168.65,168.70,168.54,168.54,84444
2018/05/21,11:17:00,168.54,168.61,168.52,168.58,58911
2018/05/21,11:18:00,168.57,168.57,168.50,168.50,41405
2018/05/21,11:19:00,168.51,168.54,168.46,168.49,97638
2018/05/21,11:20:00,168.49,168.50,168.42,168.49,38396
2018/05/21,11:21:00,168.48,168.49,168.42,168.49,35896
2018/05/21,11:22:00,168.49,168.52,168.47,168.48,73295
2018/05/21,11:23:00,168.48,168.55,168.48,168.52,31914
2018/05/21,11:24:00,168.52,168.52,168.43,168.43,26189
2018/05/21,11:25:00,168.42,168.47,168.27,168.29,99243
2018/05/21,11:26:00,168.26,168.30,168.10,168.11,182579
2018/05/21,11:27:00,168.11,168.11,167.94,168.07,174656
2018/05/21,11:28:00,168.07,168.10,167.99,168.03,99319
2018/05/21,11:29:00,168.03,168.04,167.89,167.96,111953
2018/05/21,11:30:00,167.97,168.05,167.93,168.02,110365
2018/05/21,11:31:00,168.04,168.08,168.00,168.07,92555
2018/05/21,11:32:00,168.07,168.08,168.02,168.08,126570
2018/05/21,11:33:00,168.08,168.08,167.96,167.96,82179
2018/05/21,11:34:00,167.96,167.96,167.77,167.78,100714
2018/05/21,11:35:00,167.78,167.82,167.68,167.75,135020
2018/05/21,11:36:00,167.75,167.79,167.69,167.76,63985
2018/05/21,11:37:00,167.77,167.90,167.76,167.87,105908
2018/05/21,11:38:00,167.87,167.97,167.86,167.95,64338
2018/05/21,11:39:00,167.94,168.00,167.91,168.00,57600
2018/05/21,11:40:00,168.00,168.02,167.96,168.01,56400
2018/05/21,11:41:00,168.01,168.01,167.90,167.95,40215
2018/05/21,11:42:00,167.94,167.99,167.92,167.94,42324
2018/05/21,11:43:00,167.94,167.95,167.88,167.90,27349
2018/05/21,11:44:00,167.92,167.95,167.90,167.95,18673
2018/05/21,11:45:00,167.94,167.98,167.93,167.98,11926
2018/05/21,11:46:00,167.98,168.03,167.90,168.03,53402
2018/05/21,11:47:00,168.03,168.09,168.03,168.09,62999
2018/05/21,11:48:00,168.09,168.12,168.08,168.10,36813
2018/05/21,11:49:00,168.12,168.12,168.07,168.08,73768
2018/05/21,11:50:00,168.07,168.09,168.01,168.06,30153
2018/05/21,11:51:00,168.07,168.12,168.03,168.12,35517
2018/05/21,11:52:00,168.11,168.12,168.07,168.10,27576
2018/05/21,11:53:00,168.10,168.11,168.07,168.08,18524
2018/05/21,11:54:00,168.08,168.11,168.06,168.09,26578
2018/05/21,11:55:00,168.10,168.18,168.09,168.16,28722
2018/05/21,11:56:00,168.15,168.15,168.11,168.13,29947
2018/05/21,11:57:00,168.13,168.20,168.13,168.17,17233
2018/05/21,11:58:00,168.17,168.19,168.15,168.19,24084
2018/05/21,11:59:00,168.19,168.25,168.17,168.20,61843
2018/05/21,12:00:00,168.20,168.26,168.19,168.26,18746
2018/05/21,12:01:00,168.26,168.28,168.19,168.20,65739
2018/05/21,12:02:00,168.20,168.21,168.17,168.19,66499
2018/05/21,12:03:00,168.19,168.27,168.19,168.26,8744
2018/05/21,12:04:00,168.26,168.27,168.21,168.26,11269
2018/05/21,12:05:00,168.26,168.31,168.25,168.30,14028
2018/05/21,12:06:00,168.30,168.30,168.23,168.24,10024
2018/05/21,12:07:00,168.24,168.24,168.17,168.19,35508
2018/05/21,12:08:00,168.19,168.20,168.15,168.16,33468
2018/05/21,12:09:00,168.16,168.18,168.14,168.18,24133
2018/05/21,12:10:00,168.18,168.24,168.17,168.24,25558
2018/05/21,12:11:00,168.24,168.34,168.24,168.31,43581
2018/05/21,12:12:00,168.31,168.34,168.28,168.34,11290
2018/05/21,12:13:00,168.34,168.45,168.32,168.44,56224
2018/05/21,12:14:00,168.44,168.55,168.42,168.53,99923
2018/05/21,12:15:00,168.53,168.61,168.53,168.54,170700
2018/05/21,12:16:00,168.55,168.56,168.50,168.51,38692
2018/05/21,12:17:00,168.51,168.58,168.50,168.55,56577
2018/05/21,12:18:00,168.55,168.56,168.51,168.53,71965
2018/05/21,12:19:00,168.53,168.54,168.51,168.51,35371
2018/05/21,12:20:00,168.51,168.53,168.48,168.51,17091
2018/05/21,12:21:00,168.51,168.52,168.48,168.49,31896
2018/05/21,12:22:00,168.50,168.50,168.44,168.45,73162
2018/05/21,12:23:00,168.45,168.45,168.42,168.44,80028
2018/05/21,12:24:00,168.44,168.45,168.39,168.40,38198
2018/05/21,12:25:00,168.40,168.47,168.40,168.45,72868
2018/05/21,12:26:00,168.45,168.47,168.44,168.47,11380
2018/05/21,12:27:00,168.47,168.48,168.46,168.46,10152
2018/05/21,12:28:00,168.46,168.49,168.45,168.46,12088
2018/05/21,12:29:00,168.46,168.46,168.39,168.41,17446
2018/05/21,12:30:00,168.40,168.43,168.38,168.43,8360
2018/05/21,12:31:00,168.42,168.49,168.41,168.48,48059
2018/05/21,12:32:00,168.48,168.48,168.38,168.40,14335
2018/05/21,12:33:00,168.40,168.46,168.40,168.43,18426
2018/05/21,12:34:00,168.44,168.50,168.44,168.47,16031
2018/05/21,12:35:00,168.47,168.47,168.44,168.45,9060
2018/05/21,12:36:00,168.45,168.48,168.44,168.46,12286
2018/05/21,12:37:00,168.46,168.48,168.42,168.47,13278
2018/05/21,12:38:00,168.47,168.48,168.40,168.43,40724
2018/05/21,12:39:00,168.42,168.44,168.40,168.44,30241
2018/05/21,12:40:00,168.44,168.45,168.40,168.40,33492
2018/05/21,12:41:00,168.40,168.41,168.36,168.40,22735
2018/05/21,12:42:00,168.41,168.46,168.41,168.45,21208
2018/05/21,12:43:00,168.45,168.45,168.37,168.38,20137
2018/05/21,12:44:00,168.38,168.45,168.38,168.45,10800
2018/05/21,12:45:00,168.45,168.52,168.45,168.52,61498
2018/05/21,12:46:00,168.53,168.54,168.49,168.50,9569
2018/05/21,12:47:00,168.50,168.53,168.50,168.52,8675
2018/05/21,12:48:00,168.52,168.52,168.46,168.46,17258
2018/05/21,12:49:00,168.46,168.47,168.38,168.41,30181
2018/05/21,12:50:00,168.41,168.41,168.39,168.40,10247
2018/05/21,12:51:00,168.41,168.46,168.41,168.46,8801
2018/05/21,12:52:00,168.46,168.49,168.46,168.49,7455
2018/05/21,12:53:00,168.49,168.52,168.47,168.47,23348
2018/05/21,12:54:00,168.47,168.49,168.43,168.43,51799
2018/05/21,12:55:00,168.43,168.46,168.42,168.43,14331
2018/05/21,12:56:00,168.43,168.52,168.43,168.51,25880
2018/05/21,12:57:00,168.51,168.52,168.47,168.48,33894
2018/05/21,12:58:00,168.48,168.51,168.46,168.51,13750
2018/05/21,12:59:00,168.52,168.52,168.46,168.46,4379
2018/05/21,13:00:00,168.46,168.48,168.45,168.47,4462
2018/05/21,13:01:00,168.47,168.53,168.47,168.51,22481
2018/05/21,13:02:00,168.51,168.53,168.47,168.47,18050
2018/05/21,13:03:00,168.47,168.52,168.46,168.52,12074
2018/05/21,13:04:00,168.52,168.53,168.49,168.51,8413
2018/05/21,13:05:00,168.51,168.53,168.45,168.47,6569
2018/05/21,13:06:00,168.47,168.49,168.47,168.48,10661
2018/05/21,13:07:00,168.47,168.50,168.46,168.50,14302
2018/05/21,13:08:00,168.50,168.50,168.48,168.48,12308
2018/05/21,13:09:00,168.49,168.56,168.49,168.55,16398
2018/05/21,13:10:00,168.56,168.70,168.56,168.69,72371
2018/05/21,13:11:00,168.69,168.70,168.66,168.67,14390
2018/05/21,13:12:00,168.67,168.67,168.61,168.65,30389
2018/05/21,13:13:00,168.65,168.74,168.65,168.72,22559
2018/05/21,13:14:00,168.73,168.78,168.70,168.71,76030
2018/05/21,13:15:00,168.72,168.73,168.69,168.69,24554
2018/05/21,13:16:00,168.67,168.69,168.67,168.68,7193
2018/05/21,13:17:00,168.68,168.68,168.64,168.65,14315
2018/05/21,13:18:00,168.65,168.67,168.65,168.66,7759
2018/05/21,13:19:00,168.66,168.70,168.66,168.68,11966
2018/05/21,13:20:00,168.68,168.70,168.68,168.68,5337
2018/05/21,13:21:00,168.68,168.70,168.64,168.67,12530
2018/05/21,13:22:00,168.66,168.68,168.65,168.65,8330
2018/05/21,13:23:00,168.66,168.66,168.57,168.59,17332
2018/05/21,13:24:00,168.58,168.59,168.55,168.55,24487
2018/05/21,13:25:00,168.55,168.60,168.55,168.59,6622
2018/05/21,13:26:00,168.59,168.64,168.59,168.62,17042
2018/05/21,13:27:00,168.62,168.62,168.60,168.62,14744
2018/05/21,13:28:00,168.61,168.63,168.56,168.57,52530
2018/05/21,13:29:00,168.57,168.57,168.49,168.53,27379
2018/05/21,13:30:00,168.53,168.55,168.53,168.55,3410
2018/05/21,13:31:00,168.56,168.58,168.56,168.56,6511
2018/05/21,13:32:00,168.55,168.56,168.55,168.56,5390
2018/05/21,13:33:00,168.56,168.64,168.55,168.64,9300
2018/05/21,13:34:00,168.64,168.64,168.55,168.55,10190
2018/05/21,13:35:00,168.55,168.55,168.42,168.47,81428
2018/05/21,13:36:00,168.47,168.47,168.43,168.43,24298
2018/05/21,13:37:00,168.44,168.49,168.44,168.46,26776
2018/05/21,13:38:00,168.45,168.48,168.40,168.47,17158
2018/05/21,13:39:00,168.46,168.48,168.43,168.44,4764
2018/05/21,13:40:00,168.44,168.48,168.44,168.46,105664
2018/05/21,13:41:00,168.46,168.48,168.44,168.48,25585
2018/05/21,13:42:00,168.48,168.49,168.46,168.49,13722
2018/05/21,13:43:00,168.49,168.49,168.46,168.48,9230
2018/05/21,13:44:00,168.49,168.54,168.49,168.52,54148
2018/05/21,13:45:00,168.52,168.54,168.50,168.54,8642
2018/05/21,13:46:00,168.55,168.56,168.50,168.51,18680
2018/05/21,13:47:00,168.51,168.55,168.51,168.55,13773
2018/05/21,13:48:00,168.55,168.59,168.55,168.57,25343
2018/05/21,13:49:00,168.57,168.58,168.52,168.53,11482
2018/05/21,13:50:00,168.51,168.53,168.50,168.53,11847
2018/05/21,13:51:00,168.54,168.54,168.52,168.52,9015
2018/05/21,13:52:00,168.52,168.53,168.51,168.52,10229
2018/05/21,13:53:00,168.52,168.52,168.49,168.51,6737
2018/05/21,13:54:00,168.51,168.51,168.46,168.46,12302
2018/05/21,13:55:00,168.47,168.49,168.47,168.49,5437
2018/05/21,13:56:00,168.49,168.51,168.47,168.48,5643
2018/05/21,13:57:00,168.48,168.48,168.43,168.46,12404
2018/05/21,13:58:00,168.46,168.50,168.46,168.49,14740
2018/05/21,13:59:00,168.49,168.52,168.49,168.51,10548
2018/05/21,14:00:00,168.51,168.52,168.50,168.52,16610
2018/05/21,14:01:00,168.52,168.53,168.34,168.36,46172
2018/05/21,14:02:00,168.36,168.37,168.31,168.37,40395
2018/05/21,14:03:00,168.38,168.42,168.34,168.35,15457
2018/05/21,14:04:00,168.35,168.37,168.32,168.35,22932
2018/05/21,14:05:00,168.34,168.36,168.33,168.36,14916
2018/05/21,14:06:00,168.37,168.39,168.33,168.37,29054
2018/05/21,14:07:00,168.36,168.38,168.36,168.37,5185
2018/05/21,14:08:00,168.36,168.38,168.35,168.37,46302
2018/05/21,14:09:00,168.37,168.40,168.37,168.40,54473
2018/05/21,14:10:00,168.38,168.39,168.35,168.39,5961
2018/05/21,14:11:00,168.39,168.43,168.37,168.43,18446
2018/05/21,14:12:00,168.42,168.42,168.40,168.40,9089
2018/05/21,14:13:00,168.41,168.41,168.29,168.29,36169
2018/05/21,14:14:00,168.28,168.28,168.20,168.20,58298
2018/05/21,14:15:00,168.20,168.23,168.19,168.20,24656
2018/05/21,14:16:00,168.20,168.22,168.15,168.20,140170
2018/05/21,14:17:00,168.20,168.21,168.17,168.18,136425
2018/05/21,14:18:00,168.16,168.23,168.15,168.20,147168
2018/05/21,14:19:00,168.20,168.21,168.16,168.17,185394
2018/05/21,14:20:00,168.17,168.17,168.08,168.08,23999
2018/05/21,14:21:00,168.08,168.12,168.05,168.10,51805
2018/05/21,14:22:00,168.09,168.10,168.05,168.06,17530
2018/05/21,14:23:00,168.05,168.07,168.02,168.05,22939
2018/05/21,14:24:00,168.05,168.08,168.05,168.06,12229
2018/05/21,14:25:00,168.06,168.13,168.05,168.12,86560
2018/05/21,14:26:00,168.12,168.16,168.12,168.13,93105
2018/05/21,14:27:00,168.13,168.18,168.11,168.14,82936
2018/05/21,14:28:00,168.14,168.18,168.14,168.17,12951
2018/05/21,14:29:00,168.17,168.17,168.08,168.09,21186
2018/05/21,14:30:00,168.08,168.08,168.02,168.04,95274
2018/05/21,14:31:00,168.04,168.05,167.71,167.72,175588
2018/05/21,14:32:00,167.72,167.83,167.72,167.79,94516
2018/05/21,14:33:00,167.79,167.82,167.73,167.81,37778
2018/05/21,14:34:00,167.81,167.88,167.81,167.82,41087
2018/05/21,14:35:00,167.82,167.83,167.78,167.82,13112
2018/05/21,14:36:00,167.83,167.84,167.81,167.81,52234
2018/05/21,14:37:00,167.82,167.88,167.80,167.86,155586
2018/05/21,14:38:00,167.87,167.92,167.85,167.92,57428
2018/05/21,14:39:00,167.91,167.92,167.88,167.91,54591
2018/05/21,14:40:00,167.90,167.97,167.90,167.96,145954
2018/05/21,14:41:00,167.95,167.97,167.91,167.94,90743
2018/05/21,14:42:00,167.94,167.98,167.88,167.89,184802
2018/05/21,14:43:00,167.89,167.93,167.89,167.90,28931
2018/05/21,14:44:00,167.90,168.01,167.90,167.99,73831
2018/05/21,14:45:00,167.98,167.99,167.95,167.99,23484
2018/05/21,14:46:00,167.99,168.04,167.97,167.99,29943
2018/05/21,14:47:00,167.99,168.01,167.99,168.00,9928
2018/05/21,14:48:00,168.00,168.06,168.00,168.05,37599
2018/05/21,14:49:00,168.06,168.08,168.02,168.07,21980
2018/05/21,14:50:00,168.07,168.09,168.04,168.06,34195
2018/05/21,14:51:00,168.06,168.09,168.04,168.07,31079
2018/05/21,14:52:00,168.07,168.07,168.01,168.02,24860
2018/05/21,14:53:00,168.02,168.08,168.02,168.07,26263
2018/05/21,14:54:00,168.07,168.12,168.07,168.09,99915
2018/05/21,14:55:00,168.08,168.18,168.08,168.15,148456
2018/05/21,14:56:00,168.15,168.17,168.11,168.14,43272
2018/05/21,14:57:00,168.14,168.17,168.14,168.15,11627
2018/05/21,14:58:00,168.14,168.21,168.14,168.18,55601
2018/05/21,14:59:00,168.18,168.18,168.13,168.15,10690
2018/05/21,15:00:00,168.14,168.14,168.11,168.11,33410
2018/05/21,15:01:00,168.11,168.11,168.02,168.07,53787
2018/05/21,15:02:00,168.07,168.08,168.01,168.01,14414
2018/05/21,15:03:00,168.02,168.07,168.01,168.07,14863
2018/05/21,15:04:00,168.08,168.08,168.03,168.03,7910
2018/05/21,15:05:00,168.03,168.03,168.00,168.00,27904
2018/05/21,15:06:00,168.00,168.02,167.96,168.02,62236
2018/05/21,15:07:00,168.02,168.02,167.95,167.96,17318
2018/05/21,15:08:00,167.97,168.11,167.97,168.09,63322
2018/05/21,15:09:00,168.09,168.09,168.04,168.05,35223
2018/05/21,15:10:00,168.05,168.08,168.04,168.05,18059
2018/05/21,15:11:00,168.04,168.09,168.02,168.09,9714
2018/05/21,15:12:00,168.09,168.25,168.09,168.24,181095
2018/05/21,15:13:00,168.23,168.27,168.20,168.24,99119
2018/05/21,15:14:00,168.24,168.26,168.21,168.22,12446
2018/05/21,15:15:00,168.20,168.21,168.17,168.20,91545
2018/05/21,15:16:00,168.20,168.22,168.17,168.18,158307
2018/05/21,15:17:00,168.19,168.23,168.19,168.21,14949
2018/05/21,15:18:00,168.22,168.23,168.18,168.18,16904
2018/05/21,15:19:00,168.18,168.18,168.10,168.14,26371
2018/05/21,15:20:00,168.14,168.15,168.13,168.15,12812
2018/05/21,15:21:00,168.15,168.20,168.15,168.19,10251
2018/05/21,15:22:00,168.19,168.19,168.16,168.18,15736
2018/05/21,15:23:00,168.18,168.20,168.14,168.17,29595
2018/05/21,15:24:00,168.18,168.20,168.17,168.19,12922
2018/05/21,15:25:00,168.19,168.20,168.15,168.16,138892
2018/05/21,15:26:00,168.17,168.17,168.07,168.11,325606
2018/05/21,15:27:00,168.11,168.12,167.97,167.97,167548
2018/05/21,15:28:00,167.98,168.09,167.98,168.08,52993
2018/05/21,15:29:00,168.08,168.09,168.04,168.04,17381
2018/05/21,15:30:00,168.04,168.09,168.00,168.08,25693
2018/05/21,15:31:00,168.09,168.09,168.01,168.02,20432
2018/05/21,15:32:00,168.02,168.06,168.02,168.05,23317
2018/05/21,15:33:00,168.05,168.05,168.00,168.02,46271
2018/05/21,15:34:00,168.02,168.07,168.02,168.05,87366
2018/05/21,15:35:00,168.06,168.06,168.00,168.04,96501
2018/05/21,15:36:00,168.05,168.08,168.01,168.04,32960
2018/05/21,15:37:00,168.04,168.05,167.99,168.00,115120
2018/05/21,15:38:00,168.00,168.04,168.00,168.03,104048
2018/05/21,15:39:00,168.03,168.03,168.01,168.03,16494
2018/05/21,15:40:00,168.02,168.09,168.02,168.08,27313
2018/05/21,15:41:00,168.07,168.18,168.07,168.13,179425
2018/05/21,15:42:00,168.13,168.14,168.09,168.10,20268
2018/05/21,15:43:00,168.10,168.11,168.01,168.04,46995
2018/05/21,15:44:00,168.04,168.07,168.04,168.06,44557
2018/05/21,15:45:00,168.05,168.07,168.04,168.04,42767
2018/05/21,15:46:00,168.04,168.13,168.03,168.10,79893
2018/05/21,15:47:00,168.09,168.13,168.08,168.11,35367
2018/05/21,15:48:00,168.12,168.13,168.05,168.08,74821
2018/05/21,15:49:00,168.08,168.11,168.08,168.11,32703
2018/05/21,15:50:00,168.10,168.13,168.08,168.13,26671
2018/05/21,15:51:00,168.13,168.53,168.13,168.29,304888
2018/05/21,15:52:00,168.29,168.32,168.28,168.31,91683
2018/05/21,15:53:00,168.31,168.33,168.29,168.32,73961
2018/05/21,15:54:00,168.32,168.38,168.32,168.37,103889
2018/05/21,15:55:00,168.38,168.42,168.38,168.40,116830
2018/05/21,15:56:00,168.41,168.46,168.40,168.42,156774
2018/05/21,15:57:00,168.42,168.47,168.41,168.44,142910
2018/05/21,15:58:00,168.45,168.47,168.40,168.45,139264
2018/05/21,15:59:00,168.45,168.46,168.38,168.41,256074
2018/05/21,16:00:00,168.40,168.43,168.07,168.40,487710
2018/05/22,09:31:00,169.15,169.18,169.10,169.10,76666
2018/05/22,09:32:00,169.13,169.26,169.10,169.20,169090
2018/05/22,09:33:00,169.21,169.25,169.16,169.23,29899
2018/05/22,09:34:00,169.23,169.23,169.13,169.16,99807
2018/05/22,09:35:00,169.16,169.30,169.15,169.23,162432
2018/05/22,09:36:00,169.23,169.39,169.21,169.38,147822
2018/05/22,09:37:00,169.38,169.45,169.36,169.37,138489
2018/05/22,09:38:00,169.37,169.38,169.26,169.28,91800
2018/05/22,09:39:00,169.28,169.29,169.15,169.19,39120
2018/05/22,09:40:00,169.18,169.32,169.17,169.30,47606
2018/05/22,09:41:00,169.30,169.35,169.25,169.27,28002
2018/05/22,09:42:00,169.28,169.32,169.17,169.17,54964
2018/05/22,09:43:00,169.18,169.25,169.17,169.18,27652
2018/05/22,09:44:00,169.18,169.22,169.11,169.19,54394
2018/05/22,09:45:00,169.19,169.26,169.14,169.17,53675
2018/05/22,09:46:00,169.16,169.19,169.07,169.12,67585
2018/05/22,09:47:00,169.12,169.13,169.02,169.06,84059
2018/05/22,09:48:00,169.05,169.13,169.03,169.13,46348
2018/05/22,09:49:00,169.14,169.23,169.14,169.16,61800
2018/05/22,09:50:00,169.16,169.23,169.16,169.18,33944
2018/05/22,09:51:00,169.19,169.22,169.12,169.17,43908
2018/05/22,09:52:00,169.17,169.17,169.07,169.11,43256
2018/05/22,09:53:00,169.10,169.11,169.05,169.06,33649
2018/05/22,09:54:00,169.06,169.10,169.01,169.08,60860
2018/05/22,09:55:00,169.08,169.09,169.01,169.02,56763
2018/05/22,09:56:00,169.02,169.04,168.98,169.02,47502
2018/05/22,09:57:00,169.01,169.01,168.89,168.89,65573
2018/05/22,09:58:00,168.89,168.97,168.87,168.90,57685
2018/05/22,09:59:00,168.91,168.99,168.90,168.98,57485
2018/05/22,10:00:00,168.98,169.01,168.94,168.99,50222
2018/05/22,10:01:00,169.00,169.00,168.94,168.99,35597
2018/05/22,10:02:00,168.99,169.01,168.86,168.90,49373
2018/05/22,10:03:00,168.90,168.92,168.81,168.86,118820
2018/05/22,10:04:00,168.86,168.87,168.81,168.83,43184
2018/05/22,10:05:00,168.83,168.86,168.75,168.85,58269
2018/05/22,10:06:00,168.83,168.86,168.79,168.83,49055
2018/05/22,10:07:00,168.85,168.91,168.85,168.89,34926
2018/05/22,10:08:00,168.89,169.02,168.87,169.01,31263
2018/05/22,10:09:00,169.01,169.05,168.96,169.00,105302
2018/05/22,10:10:00,169.00,169.00,168.93,168.96,20747
2018/05/22,10:11:00,168.98,168.98,168.83,168.88,21856
2018/05/22,10:12:00,168.88,168.94,168.88,168.89,31886
2018/05/22,10:13:00,168.90,168.91,168.80,168.89,35843
2018/05/22,10:14:00,168.88,168.94,168.60,168.61,258078
2018/05/22,10:15:00,168.62,168.65,168.51,168.56,116665
2018/05/22,10:16:00,168.56,168.56,168.47,168.48,96956
2018/05/22,10:17:00,168.49,168.51,168.44,168.50,80608
2018/05/22,10:18:00,168.50,168.51,168.38,168.45,80616
2018/05/22,10:19:00,168.46,168.48,168.39,168.40,114872
2018/05/22,10:20:00,168.41,168.51,168.41,168.45,84738
2018/05/22,10:21:00,168.45,168.58,168.45,168.58,75207
2018/05/22,10:22:00,168.57,168.58,168.49,168.57,51613
2018/05/22,10:23:00,168.57,168.65,168.57,168.59,76231
2018/05/22,10:24:00,168.59,168.63,168.55,168.59,32737
2018/05/22,10:25:00,168.58,168.58,168.46,168.47,25082
2018/05/22,10:26:00,168.48,168.52,168.41,168.51,33535
2018/05/22,10:27:00,168.52,168.53,168.39,168.45,39103
2018/05/22,10:28:00,168.45,168.46,168.40,168.40,42632
2018/05/22,10:29:00,168.41,168.50,168.28,168.29,93239
2018/05/22,10:30:00,168.29,168.41,168.28,168.35,32760
2018/05/22,10:31:00,168.37,168.39,168.28,168.29,145042
2018/05/22,10:32:00,168.30,168.44,168.30,168.42,45210
2018/05/22,10:33:00,168.43,168.47,168.39,168.42,38667
2018/05/22,10:34:00,168.42,168.45,168.35,168.45,51645
2018/05/22,10:35:00,168.45,168.59,168.45,168.58,146949
2018/05/22,10:36:00,168.58,168.58,168.43,168.52,166955
2018/05/22,10:37:00,168.52,168.55,168.50,168.54,53077
2018/05/22,10:38:00,168.54,168.61,168.54,168.60,81299
2018/05/22,10:39:00,168.60,168.64,168.59,168.62,75064
2018/05/22,10:40:00,168.62,168.67,168.57,168.66,185837
2018/05/22,10:41:00,168.64,168.72,168.64,168.69,85270
2018/05/22,10:42:00,168.69,168.69,168.67,168.68,109192
2018/05/22,10:43:00,168.68,168.68,168.63,168.65,83201
2018/05/22,10:44:00,168.65,168.66,168.55,168.62,105283
2018/05/22,10:45:00,168.61,168.69,168.60,168.64,37388
2018/05/22,10:46:00,168.65,168.67,168.55,168.56,26579
2018/05/22,10:47:00,168.54,168.55,168.44,168.50,88617
2018/05/22,10:48:00,168.51,168.56,168.51,168.52,89962
2018/05/22,10:49:00,168.54,168.59,168.53,168.55,11049
2018/05/22,10:50:00,168.54,168.65,168.54,168.61,41849
2018/05/22,10:51:00,168.60,168.75,168.60,168.71,43875
2018/05/22,10:52:00,168.71,168.72,168.67,168.67,10484
2018/05/22,10:53:00,168.67,168.71,168.62,168.65,20954
2018/05/22,10:54:00,168.65,168.69,168.58,168.58,109001
2018/05/22,10:55:00,168.57,168.67,168.57,168.67,11309
2018/05/22,10:56:00,168.67,168.70,168.61,168.67,20432
2018/05/22,10:57:00,168.66,168.68,168.65,168.66,14513
2018/05/22,10:58:00,168.63,168.68,168.58,168.59,32521
2018/05/22,10:59:00,168.58,168.66,168.57,168.65,7236
2018/05/22,11:00:00,168.65,168.65,168.54,168.56,36180
2018/05/22,11:01:00,168.54,168.60,168.54,168.60,10201
2018/05/22,11:02:00,168.60,168.60,168.51,168.57,31127
2018/05/22,11:03:00,168.57,168.65,168.55,168.63,14937
2018/05/22,11:04:00,168.63,168.67,168.60,168.66,15025
2018/05/22,11:05:00,168.68,168.68,168.60,168.65,19313
2018/05/22,11:06:00,168.65,168.72,168.64,168.68,13772
2018/05/22,11:07:00,168.68,168.68,168.60,168.62,29186
2018/05/22,11:08:00,168.62,168.68,168.62,168.65,16687
2018/05/22,11:09:00,168.65,168.70,168.61,168.64,44039
2018/05/22,11:10:00,168.64,168.66,168.59,168.59,24321
2018/05/22,11:11:00,168.59,168.67,168.59,168.66,14709
2018/05/22,11:12:00,168.66,168.67,168.63,168.63,11665
2018/05/22,11:13:00,168.63,168.65,168.61,168.64,10908
2018/05/22,11:14:00,168.63,168.64,168.60,168.62,19933
2018/05/22,11:15:00,168.62,168.69,168.62,168.63,43178
2018/05/22,11:16:00,168.64,168.70,168.64,168.70,28942
2018/05/22,11:17:00,168.69,168.69,168.62,168.66,26690
2018/05/22,11:18:00,168.66,168.72,168.66,168.71,7541
2018/05/22,11:19:00,168.71,168.79,168.71,168.77,53048
2018/05/22,11:20:00,168.77,168.78,168.73,168.75,16821
2018/05/22,11:21:00,168.75,168.76,168.73,168.74,8561
2018/05/22,11:22:00,168.73,168.74,168.67,168.70,22003
2018/05/22,11:23:00,168.70,168.71,168.69,168.70,5644
2018/05/22,11:24:00,168.70,168.74,168.70,168.73,29161
2018/05/22,11:25:00,168.73,168.74,168.69,168.74,10510
2018/05/22,11:26:00,168.74,168.74,168.70,168.70,34108
2018/05/22,11:27:00,168.70,168.73,168.69,168.70,18583
2018/05/22,11:28:00,168.70,168.72,168.66,168.72,33394
2018/05/22,11:29:00,168.72,168.75,168.67,168.67,15548
2018/05/22,11:30:00,168.67,168.68,168.62,168.62,47797
2018/05/22,11:31:00,168.63,168.67,168.61,168.67,19416
2018/05/22,11:32:00,168.67,168.67,168.56,168.58,40620
2018/05/22,11:33:00,168.59,168.62,168.58,168.61,18616
2018/05/22,11:34:00,168.60,168.61,168.58,168.59,4951
2018/05/22,11:35:00,168.59,168.59,168.52,168.52,33172
2018/05/22,11:36:00,168.53,168.57,168.52,168.57,7893
2018/05/22,11:37:00,168.56,168.57,168.50,168.54,38829
2018/05/22,11:38:00,168.54,168.61,168.54,168.59,19119
2018/05/22,11:39:00,168.60,168.60,168.51,168.56,39708
2018/05/22,11:40:00,168.55,168.56,168.51,168.52,10151
2018/05/22,11:41:00,168.52,168.55,168.51,168.54,12159
2018/05/22,11:42:00,168.54,168.55,168.45,168.51,137007
2018/05/22,11:43:00,168.51,168.54,168.50,168.54,28723
2018/05/22,11:44:00,168.54,168.54,168.48,168.51,18862
2018/05/22,11:45:00,168.51,168.51,168.44,168.46,22788
2018/05/22,11:46:00,168.46,168.49,168.46,168.49,5697
2018/05/22,11:47:00,168.48,168.49,168.37,168.39,65365
2018/05/22,11:48:00,168.39,168.42,168.38,168.41,41254
2018/05/22,11:49:00,168.41,168.41,168.34,168.35,60993
2018/05/22,11:50:00,168.37,168.42,168.35,168.37,89711
2018/05/22,11:51:00,168.37,168.39,168.35,168.36,65788
2018/05/22,11:52:00,168.36,168.39,168.34,168.39,15192
2018/05/22,11:53:00,168.39,168.41,168.37,168.41,12893
2018/05/22,11:54:00,168.41,168.43,168.38,168.39,16253
2018/05/22,11:55:00,168.39,168.44,168.39,168.42,22754
2018/05/22,11:56:00,168.42,168.46,168.41,168.43,15066
2018/05/22,11:57:00,168.45,168.45,168.42,168.44,16574
2018/05/22,11:58:00,168.44,168.48,168.43,168.47,37971
2018/05/22,11:59:00,168.46,168.54,168.46,168.48,29633
2018/05/22,12:00:00,168.49,168.52,168.48,168.52,242007
2018/05/22,12:01:00,168.53,168.54,168.50,168.52,12237
2018/05/22,12:02:00,168.52,168.53,168.50,168.51,11656
2018/05/22,12:03:00,168.51,168.52,168.50,168.50,3337
2018/05/22,12:04:00,168.50,168.53,168.50,168.51,15906
2018/05/22,12:05:00,168.53,168.55,168.52,168.55,11093
2018/05/22,12:06:00,168.56,168.63,168.55,168.63,27943
2018/05/22,12:07:00,168.63,168.63,168.58,168.59,18282
2018/05/22,12:08:00,168.59,168.62,168.58,168.60,6229
2018/05/22,12:09:00,168.60,168.63,168.60,168.60,5825
2018/05/22,12:10:00,168.60,168.62,168.58,168.60,10410
2018/05/22,12:11:00,168.60,168.60,168.49,168.49,46057
2018/05/22,12:12:00,168.49,168.55,168.49,168.55,10460
2018/05/22,12:13:00,168.55,168.62,168.55,168.60,9600
2018/05/22,12:14:00,168.61,168.62,168.59,168.62,16421
2018/05/22,12:15:00,168.62,168.64,168.62,168.62,24439
2018/05/22,12:16:00,168.62,168.69,168.62,168.68,22540
2018/05/22,12:17:00,168.68,168.69,168.63,168.66,37300
2018/05/22,12:18:00,168.66,168.67,168.65,168.66,4929
2018/05/22,12:19:00,168.67,168.67,168.58,168.60,62420
2018/05/22,12:20:00,168.59,168.63,168.59,168.61,10601
2018/05/22,12:21:00,168.60,168.61,168.57,168.57,14845
2018/05/22,12:22:00,168.57,168.58,168.55,168.55,35122
2018/05/22,12:23:00,168.55,168.57,168.50,168.51,16177
2018/05/22,12:24:00,168.51,168.51,168.39,168.40,61306
2018/05/22,12:25:00,168.41,168.46,168.41,168.45,18758
2018/05/22,12:26:00,168.45,168.46,168.41,168.43,55558
2018/05/22,12:27:00,168.42,168.43,168.34,168.37,32459
2018/05/22,12:28:00,168.37,168.45,168.37,168.41,37020
2018/05/22,12:29:00,168.41,168.43,168.31,168.32,58431
2018/05/22,12:30:00,168.32,168.37,168.29,168.36,56205
2018/05/22,12:31:00,168.36,168.41,168.35,168.36,21111
2018/05/22,12:32:00,168.36,168.36,168.23,168.25,75701
2018/05/22,12:33:00,168.24,168.27,168.18,168.18,62040
2018/05/22,12:34:00,168.18,168.24,168.15,168.16,87531
2018/05/22,12:35:00,168.16,168.21,168.15,168.18,33181
2018/05/22,12:36:00,168.18,168.23,168.17,168.23,453011
2018/05/22,12:37:00,168.23,168.23,168.20,168.22,19462
2018/05/22,12:38:00,168.22,168.24,168.20,168.21,14254
2018/05/22,12:39:00,168.20,168.23,168.15,168.17,32778
2018/05/22,12:40:00,168.16,168.24,168.14,168.23,119585
2018/05/22,12:41:00,168.23,168.29,168.21,168.26,40288
2018/05/22,12:42:00,168.26,168.33,168.26,168.31,66030
2018/05/22,12:43:00,168.30,168.35,168.30,168.32,21290
2018/05/22,12:44:00,168.32,168.35,168.32,168.32,12742
2018/05/22,12:45:00,168.32,168.34,168.30,168.33,8273
2018/05/22,12:46:00,168.33,168.36,168.31,168.36,12719
2018/05/22,12:47:00,168.36,168.40,168.35,168.35,24780
2018/05/22,12:48:00,168.35,168.36,168.34,168.36,9753
2018/05/22,12:49:00,168.36,168.40,168.35,168.38,26039
2018/05/22,12:50:00,168.37,168.39,168.34,168.38,29806
2018/05/22,12:51:00,168.39,168.41,168.35,168.36,19441
2018/05/22,12:52:00,168.35,168.35,168.30,168.34,22970
2018/05/22,12:53:00,168.34,168.39,168.34,168.35,16076
2018/05/22,12:54:00,168.36,168.40,168.36,168.40,15876
2018/05/22,12:55:00,168.40,168.47,168.40,168.45,58311
2018/05/22,12:56:00,168.45,168.47,168.44,168.45,26716
2018/05/22,12:57:00,168.45,168.47,168.42,168.43,23472
2018/05/22,12:58:00,168.43,168.46,168.43,168.46,35535
2018/05/22,12:59:00,168.46,168.47,168.41,168.41,14069
2018/05/22,13:00:00,168.41,168.43,168.37,168.38,13877
2018/05/22,13:01:00,168.38,168.39,168.32,168.37,50868
2018/05/22,13:02:00,168.37,168.43,168.37,168.43,22918
2018/05/22,13:03:00,168.43,168.43,168.40,168.40,26029
2018/05/22,13:04:00,168.40,168.44,168.38,168.42,20257
2018/05/22,13:05:00,168.43,168.43,168.38,168.39,7077
2018/05/22,13:06:00,168.39,168.40,168.35,168.39,20549
2018/05/22,13:07:00,168.39,168.43,168.38,168.43,32289
2018/05/22,13:08:00,168.43,168.43,168.37,168.39,26238
2018/05/22,13:09:00,168.40,168.41,168.37,168.39,13142
2018/05/22,13:10:00,168.39,168.41,168.38,168.41,5253
2018/05/22,13:11:00,168.42,168.47,168.41,168.44,8229
2018/05/22,13:12:00,168.46,168.52,168.44,168.50,55877
2018/05/22,13:13:00,168.50,168.51,168.47,168.47,19380
2018/05/22,13:14:00,168.48,168.49,168.47,168.48,14780
2018/05/22,13:15:00,168.48,168.48,168.43,168.46,58897
2018/05/22,13:16:00,168.46,168.49,168.45,168.47,14873
2018/05/22,13:17:00,168.47,168.50,168.43,168.47,90146
2018/05/22,13:18:00,168.46,168.47,168.43,168.43,21515
2018/05/22,13:19:00,168.43,168.45,168.39,168.40,27865
2018/05/22,13:20:00,168.40,168.43,168.39,168.42,19221
2018/05/22,13:21:00,168.42,168.43,168.36,168.37,44695
2018/05/22,13:22:00,168.38,168.42,168.37,168.40,9544
2018/05/22,13:23:00,168.40,168.40,168.36,168.38,15230
2018/05/22,13:24:00,168.38,168.44,168.37,168.38,135233
2018/05/22,13:25:00,168.38,168.42,168.37,168.42,8855
2018/05/22,13:26:00,168.43,168.47,168.43,168.46,27974
2018/05/22,13:27:00,168.46,168.48,168.45,168.47,20735
2018/05/22,13:28:00,168.47,168.49,168.47,168.48,14206
2018/05/22,13:29:00,168.49,168.54,168.45,168.53,45530
2018/05/22,13:30:00,168.54,168.54,168.50,168.53,11596
2018/05/22,13:31:00,168.53,168.55,168.52,168.53,29321
2018/05/22,13:32:00,168.53,168.54,168.51,168.53,18098
2018/05/22,13:33:00,168.53,168.53,168.49,168.49,14864
2018/05/22,13:34:00,168.49,168.50,168.46,168.46,11003
2018/05/22,13:35:00,168.46,168.47,168.45,168.47,6396
2018/05/22,13:36:00,168.47,168.50,168.46,168.50,8819
2018/05/22,13:37:00,168.50,168.50,168.46,168.46,7780
2018/05/22,13:38:00,168.46,168.48,168.45,168.46,6751
2018/05/22,13:39:00,168.46,168.46,168.41,168.43,9985
2018/05/22,13:40:00,168.44,168.44,168.42,168.43,5796
2018/05/22,13:41:00,168.43,168.50,168.40,168.48,32253
2018/05/22,13:42:00,168.48,168.51,168.48,168.50,20924
2018/05/22,13:43:00,168.49,168.54,168.49,168.54,23228
2018/05/22,13:44:00,168.53,168.54,168.52,168.52,17440
2018/05/22,13:45:00,168.53,168.53,168.52,168.53,10308
2018/05/22,13:46:00,168.52,168.59,168.52,168.56,61842
2018/05/22,13:47:00,168.57,168.59,168.56,168.56,5917
2018/05/22,13:48:00,168.57,168.58,168.55,168.57,3010
2018/05/22,13:49:00,168.56,168.59,168.55,168.59,3931
2018/05/22,13:50:00,168.58,168.60,168.56,168.56,52829
2018/05/22,13:51:00,168.55,168.56,168.52,168.54,22361
2018/05/22,13:52:00,168.54,168.55,168.50,168.52,41542
2018/05/22,13:53:00,168.52,168.55,168.50,168.55,10364
2018/05/22,13:54:00,168.55,168.63,168.55,168.62,27158
2018/05/22,13:55:00,168.62,168.65,168.60,168.64,14205
2018/05/22,13:56:00,168.64,168.64,168.59,168.62,19915
2018/05/22,13:57:00,168.61,168.62,168.59,168.60,10862
2018/05/22,13:58:00,168.59,168.59,168.57,168.59,5568
2018/05/22,13:59:00,168.59,168.59,168.57,168.57,8980
2018/05/22,14:00:00,168.57,168.58,168.56,168.57,12819
2018/05/22,14:01:00,168.58,168.58,168.55,168.58,14127
2018/05/22,14:02:00,168.58,168.59,168.57,168.57,14234
2018/05/22,14:03:00,168.56,168.62,168.56,168.62,15188
2018/05/22,14:04:00,168.61,168.69,168.61,168.67,100321
2018/05/22,14:05:00,168.67,168.68,168.64,168.67,22673
2018/05/22,14:06:00,168.67,168.71,168.65,168.70,28108
2018/05/22,14:07:00,168.69,168.69,168.67,168.68,27530
2018/05/22,14:08:00,168.68,168.72,168.68,168.71,11515
2018/05/22,14:09:00,168.71,168.71,168.66,168.66,26630
2018/05/22,14:10:00,168.66,168.67,168.64,168.65,9472
2018/05/22,14:11:00,168.64,168.67,168.64,168.65,10396
2018/05/22,14:12:00,168.65,168.71,168.64,168.70,14132
2018/05/22,14:13:00,168.70,168.71,168.69,168.70,12413
2018/05/22,14:14:00,168.69,168.72,168.66,168.66,14744
2018/05/22,14:15:00,168.66,168.69,168.66,168.68,12450
2018/05/22,14:16:00,168.68,168.72,168.68,168.70,13898
2018/05/22,14:17:00,168.69,168.70,168.66,168.67,10008
2018/05/22,14:18:00,168.67,168.74,168.67,168.71,16005
2018/05/22,14:19:00,168.71,168.72,168.67,168.67,10190
2018/05/22,14:20:00,168.67,168.69,168.67,168.68,21922
2018/05/22,14:21:00,168.68,168.70,168.68,168.70,15217
2018/05/22,14:22:00,168.70,168.72,168.69,168.72,11963
2018/05/22,14:23:00,168.72,168.74,168.70,168.71,12879
2018/05/22,14:24:00,168.71,168.72,168.70,168.71,8641
2018/05/22,14:25:00,168.70,168.73,168.70,168.70,9720
2018/05/22,14:26:00,168.70,168.71,168.68,168.68,26007
2018/05/22,14:27:00,168.68,168.75,168.66,168.75,65606
2018/05/22,14:28:00,168.74,168.77,168.71,168.73,24503
2018/05/22,14:29:00,168.70,168.75,168.70,168.74,5184
2018/05/22,14:30:00,168.73,168.80,168.73,168.76,68678
2018/05/22,14:31:00,168.76,168.83,168.75,168.80,53279
2018/05/22,14:32:00,168.80,168.85,168.79,168.84,22847
2018/05/22,14:33:00,168.84,168.88,168.84,168.87,29063
2018/05/22,14:34:00,168.87,168.90,168.85,168.87,76691
2018/05/22,14:35:00,168.86,168.87,168.85,168.85,18703
2018/05/22,14:36:00,168.85,168.86,168.84,168.84,17221
2018/05/22,14:37:00,168.84,168.86,168.83,168.83,20409
2018/05/22,14:38:00,168.83,168.84,168.81,168.82,20260
2018/05/22,14:39:00,168.82,168.84,168.80,168.83,130966
2018/05/22,14:40:00,168.83,168.83,168.77,168.80,18315
2018/05/22,14:41:00,168.79,168.81,168.77,168.77,29914
2018/05/22,14:42:00,168.76,168.77,168.72,168.73,22775
2018/05/22,14:43:00,168.72,168.73,168.69,168.70,40970
2018/05/22,14:44:00,168.69,168.72,168.68,168.70,29928
2018/05/22,14:45:00,168.70,168.70,168.66,168.66,15248
2018/05/22,14:46:00,168.66,168.71,168.66,168.69,28505
2018/05/22,14:47:00,168.68,168.73,168.68,168.70,15087
2018/05/22,14:48:00,168.70,168.70,168.66,168.68,12052
2018/05/22,14:49:00,168.68,168.72,168.67,168.69,10777
2018/05/22,14:50:00,168.69,168.73,168.69,168.71,9730
2018/05/22,14:51:00,168.71,168.76,168.68,168.74,24832
2018/05/22,14:52:00,168.74,168.75,168.72,168.74,23369
2018/05/22,14:53:00,168.74,168.74,168.68,168.69,16927
2018/05/22,14:54:00,168.69,168.73,168.69,168.70,5577
2018/05/22,14:55:00,168.70,168.72,168.69,168.71,32053
2018/05/22,14:56:00,168.70,168.72,168.61,168.62,57210
2018/05/22,14:57:00,168.62,168.64,168.52,168.54,156495
2018/05/22,14:58:00,168.53,168.56,168.49,168.51,84784
2018/05/22,14:59:00,168.51,168.54,168.51,168.51,41499
2018/05/22,15:00:00,168.52,168.54,168.51,168.52,22301
2018/05/22,15:01:00,168.51,168.61,168.49,168.61,48910
2018/05/22,15:02:00,168.61,168.63,168.59,168.61,19234
2018/05/22,15:03:00,168.61,168.61,168.56,168.60,20038
2018/05/22,15:04:00,168.58,168.62,168.58,168.62,18879
2018/05/22,15:05:00,168.62,168.62,168.55,168.57,10067
2018/05/22,15:06:00,168.56,168.59,168.55,168.59,7197
2018/05/22,15:07:00,168.57,168.60,168.56,168.57,15329
2018/05/22,15:08:00,168.57,168.59,168.56,168.58,24065
2018/05/22,15:09:00,168.58,168.61,168.55,168.61,33226
2018/05/22,15:10:00,168.60,168.63,168.54,168.56,37464
2018/05/22,15:11:00,168.56,168.57,168.47,168.47,37730
2018/05/22,15:12:00,168.48,168.54,168.46,168.52,24945
2018/05/22,15:13:00,168.52,168.52,168.45,168.45,51962
2018/05/22,15:14:00,168.45,168.51,168.45,168.51,31956
2018/05/22,15:15:00,168.51,168.51,168.48,168.48,96252
2018/05/22,15:16:00,168.49,168.51,168.45,168.49,71689
2018/05/22,15:17:00,168.49,168.55,168.49,168.53,26471
2018/05/22,15:18:00,168.53,168.54,168.50,168.51,29451
2018/05/22,15:19:00,168.51,168.57,168.51,168.55,34177
2018/05/22,15:20:00,168.56,168.57,168.50,168.52,46917
2018/05/22,15:21:00,168.52,168.54,168.51,168.51,43862
2018/05/22,15:22:00,168.51,168.53,168.50,168.50,55775
2018/05/22,15:23:00,168.51,168.52,168.48,168.52,21981
2018/05/22,15:24:00,168.52,168.54,168.51,168.54,50522
2018/05/22,15:25:00,168.53,168.58,168.53,168.56,28660
2018/05/22,15:26:00,168.57,168.65,168.55,168.64,47614
2018/05/22,15:27:00,168.63,168.65,168.61,168.62,26927
2018/05/22,15:28:00,168.62,168.63,168.60,168.62,21252
2018/05/22,15:29:00,168.62,168.63,168.59,168.59,10951
2018/05/22,15:30:00,168.59,168.59,168.51,168.53,40662
2018/05/22,15:31:00,168.53,168.54,168.39,168.41,227692
2018/05/22,15:32:00,168.41,168.43,168.35,168.39,159090
2018/05/22,15:33:00,168.39,168.41,168.35,168.41,112694
2018/05/22,15:34:00,168.40,168.40,168.35,168.36,26801
2018/05/22,15:35:00,168.35,168.39,168.32,168.37,61303
2018/05/22,15:36:00,168.37,168.41,168.34,168.35,42572
2018/05/22,15:37:00,168.36,168.38,168.32,168.33,46019
2018/05/22,15:38:00,168.33,168.36,168.28,168.28,84454
2018/05/22,15:39:00,168.29,168.31,168.25,168.25,81466
2018/05/22,15:40:00,168.25,168.33,168.25,168.32,50743
2018/05/22,15:41:00,168.31,168.34,168.27,168.34,44019
2018/05/22,15:42:00,168.34,168.35,168.32,168.35,22737
2018/05/22,15:43:00,168.35,168.38,168.35,168.36,69009
2018/05/22,15:44:00,168.37,168.39,168.31,168.31,31678
2018/05/22,15:45:00,168.31,168.35,168.30,168.32,41805
2018/05/22,15:46:00,168.31,168.31,168.22,168.23,170707
2018/05/22,15:47:00,168.24,168.30,168.19,168.28,126220
2018/05/22,15:48:00,168.28,168.32,168.25,168.26,40854
2018/05/22,15:49:00,168.26,168.28,168.23,168.27,364359
2018/05/22,15:50:00,168.27,168.28,168.22,168.22,102954
2018/05/22,15:51:00,168.23,168.23,168.01,168.01,415586
2018/05/22,15:52:00,168.01,168.07,168.00,168.01,65493
2018/05/22,15:53:00,168.01,168.02,167.94,167.95,207515
2018/05/22,15:54:00,167.95,167.95,167.88,167.93,123817
2018/05/22,15:55:00,167.93,168.04,167.93,168.02,171821
2018/05/22,15:56:00,168.01,168.08,168.01,168.08,135536
2018/05/22,15:57:00,168.07,168.10,168.01,168.01,55643
2018/05/22,15:58:00,168.01,168.06,168.01,168.03,81933
2018/05/22,15:59:00,168.03,168.22,168.02,168.22,195338
2018/05/22,16:00:00,168.21,168.27,168.13,168.18,378399
2018/05/23,09:31:00,166.90,167.07,166.88,167.01,114646
2018/05/23,09:32:00,167.03,167.10,166.96,167.10,224029
2018/05/23,09:33:00,167.10,167.14,167.05,167.13,101883
2018/05/23,09:34:00,167.13,167.13,167.03,167.10,139900
2018/05/23,09:35:00,167.10,167.13,167.02,167.07,45191
2018/05/23,09:36:00,167.05,167.20,167.04,167.20,115524
2018/05/23,09:37:00,167.20,167.32,167.19,167.32,143949
2018/05/23,09:38:00,167.32,167.41,167.30,167.30,118818
2018/05/23,09:39:00,167.30,167.39,167.27,167.36,106682
2018/05/23,09:40:00,167.36,167.40,167.33,167.34,62765
2018/05/23,09:41:00,167.34,167.45,167.31,167.44,118397
2018/05/23,09:42:00,167.44,167.53,167.40,167.42,85474
2018/05/23,09:43:00,167.42,167.54,167.41,167.44,101018
2018/05/23,09:44:00,167.44,167.46,167.39,167.44,86893
2018/05/23,09:45:00,167.44,167.48,167.38,167.44,162456
2018/05/23,09:46:00,167.43,167.48,167.37,167.42,91697
2018/05/23,09:47:00,167.42,167.60,167.40,167.60,76092
2018/05/23,09:48:00,167.59,167.67,167.56,167.58,99476
2018/05/23,09:49:00,167.59,167.60,167.49,167.51,82038
2018/05/23,09:50:00,167.52,167.54,167.46,167.50,66629
2018/05/23,09:51:00,167.51,167.59,167.44,167.45,92082
2018/05/23,09:52:00,167.45,167.54,167.44,167.52,53271
2018/05/23,09:53:00,167.54,167.59,167.48,167.52,39680
2018/05/23,09:54:00,167.52,167.57,167.44,167.48,46120
2018/05/23,09:55:00,167.48,167.63,167.48,167.50,76259
2018/05/23,09:56:00,167.49,167.63,167.48,167.61,193572
2018/05/23,09:57:00,167.62,167.66,167.59,167.61,71651
2018/05/23,09:58:00,167.61,167.63,167.49,167.52,35077
2018/05/23,09:59:00,167.52,167.54,167.47,167.49,28768
2018/05/23,10:00:00,167.49,167.52,167.45,167.47,37365
2018/05/23,10:01:00,167.47,167.56,167.47,167.51,35211
2018/05/23,10:02:00,167.51,167.59,167.50,167.52,40246
2018/05/23,10:03:00,167.52,167.53,167.34,167.42,96869
2018/05/23,10:04:00,167.42,167.45,167.38,167.40,39150
2018/05/23,10:05:00,167.40,167.42,167.35,167.40,35642
2018/05/23,10:06:00,167.42,167.52,167.41,167.51,30942
2018/05/23,10:07:00,167.51,167.59,167.46,167.57,41086
2018/05/23,10:08:00,167.57,167.63,167.52,167.63,34821
2018/05/23,10:09:00,167.63,167.81,167.57,167.79,118848
2018/05/23,10:10:00,167.78,167.88,167.77,167.84,152293
2018/05/23,10:11:00,167.84,167.85,167.76,167.78,157668
2018/05/23,10:12:00,167.78,167.83,167.78,167.80,63069
2018/05/23,10:13:00,167.80,167.83,167.77,167.81,63359
2018/05/23,10:14:00,167.81,168.05,167.80,168.03,218276
2018/05/23,10:15:00,168.02,168.08,167.96,167.96,174549
2018/05/23,10:16:00,167.97,168.01,167.89,167.91,51009
2018/05/23,10:17:00,167.90,167.99,167.89,167.92,22581
2018/05/23,10:18:00,167.92,167.97,167.92,167.93,19945
2018/05/23,10:19:00,167.92,167.97,167.92,167.94,31134
2018/05/23,10:20:00,167.95,167.97,167.88,167.90,52656
2018/05/23,10:21:00,167.90,167.93,167.83,167.83,126155
2018/05/23,10:22:00,167.84,167.93,167.84,167.88,195245
2018/05/23,10:23:00,167.88,167.94,167.88,167.89,563655
2018/05/23,10:24:00,167.88,167.93,167.84,167.86,58706
2018/05/23,10:25:00,167.86,167.87,167.83,167.85,128430
2018/05/23,10:26:00,167.85,167.88,167.82,167.82,58363
2018/05/23,10:27:00,167.81,167.90,167.79,167.87,34878
2018/05/23,10:28:00,167.86,167.87,167.79,167.79,25686
2018/05/23,10:29:00,167.80,167.82,167.76,167.82,40819
2018/05/23,10:30:00,167.81,167.82,167.78,167.78,10071
2018/05/23,10:31:00,167.77,167.81,167.70,167.74,91292
2018/05/23,10:32:00,167.73,167.73,167.63,167.63,92573
2018/05/23,10:33:00,167.62,167.72,167.60,167.70,29932
2018/05/23,10:34:00,167.70,167.74,167.62,167.62,48965
2018/05/23,10:35:00,167.62,167.63,167.59,167.62,54835
2018/05/23,10:36:00,167.61,167.71,167.61,167.66,63240
2018/05/23,10:37:00,167.64,167.68,167.62,167.67,35066
2018/05/23,10:38:00,167.67,167.69,167.61,167.62,60413
2018/05/23,10:39:00,167.62,167.71,167.59,167.70,31062
2018/05/23,10:40:00,167.70,167.71,167.64,167.65,47443
2018/05/23,10:41:00,167.65,167.67,167.56,167.59,45947
2018/05/23,10:42:00,167.58,167.64,167.54,167.56,31885
2018/05/23,10:43:00,167.56,167.59,167.51,167.52,65054
2018/05/23,10:44:00,167.52,167.56,167.46,167.56,63809
2018/05/23,10:45:00,167.56,167.61,167.55,167.59,41351
2018/05/23,10:46:00,167.58,167.58,167.43,167.46,84456
2018/05/23,10:47:00,167.46,167.50,167.42,167.46,61200
2018/05/23,10:48:00,167.45,167.46,167.41,167.41,48779
2018/05/23,10:49:00,167.41,167.43,167.37,167.43,38026
2018/05/23,10:50:00,167.43,167.45,167.41,167.42,23120
2018/05/23,10:51:00,167.41,167.44,167.37,167.39,34787
2018/05/23,10:52:00,167.40,167.40,167.24,167.25,166979
2018/05/23,10:53:00,167.26,167.30,167.16,167.16,102769
2018/05/23,10:54:00,167.16,167.29,167.16,167.23,100614
2018/05/23,10:55:00,167.24,167.29,167.22,167.25,80787
2018/05/23,10:56:00,167.25,167.26,167.20,167.26,57493
2018/05/23,10:57:00,167.29,167.34,167.28,167.32,42284
2018/05/23,10:58:00,167.33,167.38,167.30,167.32,48590
2018/05/23,10:59:00,167.32,167.44,167.32,167.42,45344
2018/05/23,11:00:00,167.45,167.47,167.35,167.38,106953
2018/05/23,11:01:00,167.37,167.46,167.34,167.46,28029
2018/05/23,11:02:00,167.46,167.56,167.46,167.54,79431
2018/05/23,11:03:00,167.53,167.55,167.49,167.53,37039
2018/05/23,11:04:00,167.54,167.59,167.52,167.52,24273
2018/05/23,11:05:00,167.52,167.54,167.49,167.51,25036
2018/05/23,11:06:00,167.51,167.52,167.45,167.47,29818
2018/05/23,11:07:00,167.47,167.53,167.47,167.50,17030
2018/05/23,11:08:00,167.50,167.50,167.40,167.46,29310
2018/05/23,11:09:00,167.47,167.56,167.45,167.49,74559
2018/05/23,11:10:00,167.50,167.57,167.46,167.53,61081
2018/05/23,11:11:00,167.54,167.55,167.48,167.50,30971
2018/05/23,11:12:00,167.50,167.57,167.44,167.45,55860
2018/05/23,11:13:00,167.46,167.63,167.46,167.58,20371
2018/05/23,11:14:00,167.58,167.66,167.57,167.59,59975
2018/05/23,11:15:00,167.60,167.62,167.53,167.61,73846
2018/05/23,11:16:00,167.61,167.71,167.58,167.70,73699
2018/05/23,11:17:00,167.70,167.75,167.68,167.73,97754
2018/05/23,11:18:00,167.73,167.75,167.70,167.73,21198
2018/05/23,11:19:00,167.73,167.74,167.68,167.69,40087
2018/05/23,11:20:00,167.69,167.71,167.64,167.66,53693
2018/05/23,11:21:00,167.66,167.72,167.63,167.64,102567
2018/05/23,11:22:00,167.64,167.67,167.61,167.62,15264
2018/05/23,11:23:00,167.63,167.74,167.63,167.73,23764
2018/05/23,11:24:00,167.74,167.79,167.70,167.70,39944
2018/05/23,11:25:00,167.70,167.82,167.70,167.80,84936
2018/05/23,11:26:00,167.80,167.84,167.80,167.82,56780
2018/05/23,11:27:00,167.82,167.82,167.75,167.75,32022
2018/05/23,11:28:00,167.75,167.80,167.73,167.80,17395
2018/05/23,11:29:00,167.80,167.80,167.76,167.77,4840
2018/05/23,11:30:00,167.78,167.79,167.71,167.72,38450
2018/05/23,11:31:00,167.73,167.76,167.72,167.72,23339
2018/05/23,11:32:00,167.72,167.80,167.72,167.76,47533
2018/05/23,11:33:00,167.76,167.79,167.73,167.73,17503
2018/05/23,11:34:00,167.73,167.75,167.66,167.70,39022
2018/05/23,11:35:00,167.70,167.74,167.68,167.73,48492
2018/05/23,11:36:00,167.73,167.86,167.73,167.80,65228
2018/05/23,11:37:00,167.79,167.84,167.79,167.84,12862
2018/05/23,11:38:00,167.83,167.85,167.77,167.79,64131
2018/05/23,11:39:00,167.78,167.87,167.78,167.81,38865
2018/05/23,11:40:00,167.81,167.82,167.76,167.77,21142
2018/05/23,11:41:00,167.78,167.78,167.72,167.76,28336
2018/05/23,11:42:00,167.76,167.81,167.76,167.77,14386
2018/05/23,11:43:00,167.77,167.81,167.72,167.80,26286
2018/05/23,11:44:00,167.80,167.86,167.78,167.86,32560
2018/05/23,11:45:00,167.86,167.97,167.86,167.96,46087
2018/05/23,11:46:00,167.97,168.02,167.95,167.95,66610
2018/05/23,11:47:00,167.95,168.00,167.92,167.97,89082
2018/05/23,11:48:00,167.97,168.13,167.97,168.10,140924
2018/05/23,11:49:00,168.10,168.20,168.10,168.19,69532
2018/05/23,11:50:00,168.19,168.22,168.17,168.18,56807
2018/05/23,11:51:00,168.18,168.28,168.18,168.21,146997
2018/05/23,11:52:00,168.21,168.21,168.09,168.09,56902
2018/05/23,11:53:00,168.09,168.12,168.07,168.07,40522
2018/05/23,11:54:00,168.08,168.10,168.07,168.10,45702
2018/05/23,11:55:00,168.11,168.11,168.05,168.05,16923
2018/05/23,11:56:00,168.05,168.07,168.02,168.06,62445
2018/05/23,11:57:00,168.06,168.09,168.01,168.01,26074
2018/05/23,11:58:00,168.01,168.08,168.01,168.05,11274
2018/05/23,11:59:00,168.05,168.05,167.97,167.98,29903
2018/05/23,12:00:00,167.98,168.00,167.85,167.85,124177
2018/05/23,12:01:00,167.86,167.88,167.77,167.80,52952
2018/05/23,12:02:00,167.79,167.87,167.79,167.84,22494
2018/05/23,12:03:00,167.85,167.89,167.85,167.87,35293
2018/05/23,12:04:00,167.87,167.93,167.85,167.92,12294
2018/05/23,12:05:00,167.92,167.95,167.92,167.94,17712
2018/05/23,12:06:00,167.95,168.04,167.95,168.00,28014
2018/05/23,12:07:00,168.01,168.16,167.98,168.16,88470
2018/05/23,12:08:00,168.16,168.16,168.05,168.10,108794
2018/05/23,12:09:00,168.10,168.13,168.08,168.08,15351
2018/05/23,12:10:00,168.08,168.14,168.03,168.12,32636
2018/05/23,12:11:00,168.12,168.12,168.05,168.08,18096
2018/05/23,12:12:00,168.07,168.10,168.07,168.08,15049
2018/05/23,12:13:00,168.08,168.14,168.08,168.12,17158
2018/05/23,12:14:00,168.12,168.15,168.09,168.09,16928
2018/05/23,12:15:00,168.09,168.09,168.03,168.06,20096
2018/05/23,12:16:00,168.06,168.09,168.01,168.03,17599
2018/05/23,12:17:00,168.02,168.03,167.93,167.93,60211
2018/05/23,12:18:00,167.93,168.01,167.92,167.94,39882
2018/05/23,12:19:00,167.95,167.95,167.89,167.89,15872
2018/05/23,12:20:00,167.88,167.93,167.88,167.89,20543
2018/05/23,12:21:00,167.89,167.89,167.82,167.86,36681
2018/05/23,12:22:00,167.86,167.98,167.86,167.91,40860
2018/05/23,12:23:00,167.91,167.95,167.87,167.92,69207
2018/05/23,12:24:00,167.90,167.94,167.87,167.88,23714
2018/05/23,12:25:00,167.88,167.89,167.81,167.85,21411
2018/05/23,12:26:00,167.85,167.89,167.78,167.86,43510
2018/05/23,12:27:00,167.86,167.91,167.86,167.88,25085
2018/05/23,12:28:00,167.87,167.91,167.85,167.85,9156
2018/05/23,12:29:00,167.85,167.88,167.82,167.82,20729
2018/05/23,12:30:00,167.82,167.85,167.74,167.78,61689
2018/05/23,12:31:00,167.78,167.85,167.78,167.84,16131
2018/05/23,12:32:00,167.84,167.89,167.84,167.85,41320
2018/05/23,12:33:00,167.86,167.91,167.82,167.90,32483
2018/05/23,12:34:00,167.91,167.93,167.88,167.89,15336
2018/05/23,12:35:00,167.89,167.95,167.89,167.93,15332
2018/05/23,12:36:00,167.92,167.92,167.84,167.88,5113
2018/05/23,12:37:00,167.86,167.87,167.85,167.87,6213
2018/05/23,12:38:00,167.86,167.93,167.83,167.90,8367
2018/05/23,12:39:00,167.90,167.98,167.89,167.94,52435
2018/05/23,12:40:00,167.94,167.99,167.92,167.96,16784
2018/05/23,12:41:00,167.96,168.13,167.96,168.08,144995
2018/05/23,12:42:00,168.08,168.11,168.05,168.08,46505
2018/05/23,12:43:00,168.05,168.08,168.04,168.05,16801
2018/05/23,12:44:00,168.05,168.12,168.04,168.11,34398
2018/05/23,12:45:00,168.12,168.25,168.12,168.22,109756
2018/05/23,12:46:00,168.23,168.29,168.21,168.25,168681
2018/05/23,12:47:00,168.25,168.27,168.20,168.21,63495
2018/05/23,12:48:00,168.21,168.21,168.16,168.19,31333
2018/05/23,12:49:00,168.19,168.21,168.14,168.15,50506
2018/05/23,12:50:00,168.15,168.18,168.13,168.18,22926
2018/05/23,12:51:00,168.18,168.22,168.15,168.22,48016
2018/05/23,12:52:00,168.22,168.25,168.20,168.24,20231
2018/05/23,12:53:00,168.24,168.26,168.22,168.24,11833
2018/05/23,12:54:00,168.25,168.25,168.19,168.19,16252
2018/05/23,12:55:00,168.19,168.20,168.17,168.19,14276
2018/05/23,12:56:00,168.19,168.22,168.18,168.20,24101
2018/05/23,12:57:00,168.20,168.24,168.20,168.22,9694
2018/05/23,12:58:00,168.22,168.29,168.20,168.27,42773
2018/05/23,12:59:00,168.27,168.46,168.27,168.39,100241
2018/05/23,13:00:00,168.39,168.41,168.34,168.35,55338
2018/05/23,13:01:00,168.35,168.36,168.34,168.35,26577
2018/05/23,13:02:00,168.33,168.34,168.27,168.28,32689
2018/05/23,13:03:00,168.28,168.28,168.18,168.18,98180
2018/05/23,13:04:00,168.19,168.19,168.11,168.12,58996
2018/05/23,13:05:00,168.12,168.12,168.08,168.12,21447
2018/05/23,13:06:00,168.12,168.17,168.08,168.17,38966
2018/05/23,13:07:00,168.17,168.18,168.15,168.16,8898
2018/05/23,13:08:00,168.17,168.18,168.14,168.15,6256
2018/05/23,13:09:00,168.15,168.20,168.14,168.20,8646
2018/05/23,13:10:00,168.19,168.21,168.16,168.17,19139
2018/05/23,13:11:00,168.17,168.17,168.14,168.15,18440
2018/05/23,13:12:00,168.15,168.15,168.09,168.15,84435
2018/05/23,13:13:00,168.15,168.15,168.05,168.05,52966
2018/05/23,13:14:00,168.05,168.06,167.99,168.04,294534
2018/05/23,13:15:00,168.04,168.05,168.02,168.04,25653
2018/05/23,13:16:00,168.05,168.05,167.93,168.00,62023
2018/05/23,13:17:00,168.00,168.05,167.97,167.98,40702
2018/05/23,13:18:00,167.98,168.02,167.97,168.01,23778
2018/05/23,13:19:00,168.03,168.04,167.97,167.97,15588
2018/05/23,13:20:00,167.99,168.00,167.95,167.96,8257
2018/05/23,13:21:00,167.96,168.03,167.93,168.01,52434
2018/05/23,13:22:00,168.02,168.11,168.02,168.10,7946
2018/05/23,13:23:00,168.11,168.12,168.07,168.09,25761
2018/05/23,13:24:00,168.09,168.10,168.08,168.08,10682
2018/05/23,13:25:00,168.08,168.08,168.04,168.06,11619
2018/05/23,13:26:00,168.05,168.08,168.03,168.07,19620
2018/05/23,13:27:00,168.07,168.10,168.04,168.04,14255
2018/05/23,13:28:00,168.04,168.04,167.97,168.01,28417
2018/05/23,13:29:00,168.01,168.06,167.99,168.04,80930
2018/05/23,13:30:00,168.05,168.08,168.04,168.05,9159
2018/05/23,13:31:00,168.05,168.07,167.99,168.00,11255
2018/05/23,13:32:00,168.00,168.01,167.99,168.00,4888
2018/05/23,13:33:00,167.99,168.06,167.99,168.02,19234
2018/05/23,13:34:00,168.03,168.07,168.03,168.04,15943
2018/05/23,13:35:00,168.04,168.04,167.96,167.96,30670
2018/05/23,13:36:00,167.97,168.03,167.96,168.00,18261
2018/05/23,13:37:00,168.00,168.01,167.99,167.99,5178
2018/05/23,13:38:00,167.98,167.99,167.93,167.96,30422
2018/05/23,13:39:00,167.96,168.00,167.96,167.99,15894
2018/05/23,13:40:00,167.98,167.99,167.97,167.99,17494
2018/05/23,13:41:00,168.00,168.05,167.98,168.05,27182
2018/05/23,13:42:00,168.05,168.09,168.03,168.06,18355
2018/05/23,13:43:00,168.09,168.13,168.09,168.12,46434
2018/05/23,13:44:00,168.12,168.12,168.06,168.09,19604
2018/05/23,13:45:00,168.09,168.12,168.05,168.05,27105
2018/05/23,13:46:00,168.05,168.07,168.04,168.05,3438
2018/05/23,13:47:00,168.05,168.10,168.05,168.07,10334
2018/05/23,13:48:00,168.06,168.09,168.05,168.07,22449
2018/05/23,13:49:00,168.08,168.13,168.08,168.10,13643
2018/05/23,13:50:00,168.11,168.12,168.09,168.09,38251
2018/05/23,13:51:00,168.08,168.08,168.04,168.05,20931
2018/05/23,13:52:00,168.05,168.07,168.04,168.07,18682
2018/05/23,13:53:00,168.07,168.18,168.07,168.18,303253
2018/05/23,13:54:00,168.17,168.19,168.11,168.16,39535
2018/05/23,13:55:00,168.14,168.15,168.09,168.11,8262
2018/05/23,13:56:00,168.11,168.13,168.09,168.10,12809
2018/05/23,13:57:00,168.10,168.15,168.10,168.14,17763
2018/05/23,13:58:00,168.14,168.16,168.13,168.14,11213
2018/05/23,13:59:00,168.14,168.14,168.11,168.11,71366
2018/05/23,14:00:00,168.11,168.13,168.09,168.09,24853
2018/05/23,14:01:00,168.08,168.37,168.00,168.27,227411
2018/05/23,14:02:00,168.28,168.32,168.15,168.15,101713
2018/05/23,14:03:00,168.16,168.26,168.15,168.21,88571
2018/05/23,14:04:00,168.21,168.23,168.13,168.18,47523
2018/05/23,14:05:00,168.19,168.23,168.19,168.22,32604
2018/05/23,14:06:00,168.22,168.53,168.21,168.48,156944
2018/05/23,14:07:00,168.47,168.77,168.47,168.71,298386
2018/05/23,14:08:00,168.72,168.75,168.63,168.74,93595
2018/05/23,14:09:00,168.74,168.82,168.73,168.78,111937
2018/05/23,14:10:00,168.78,168.95,168.78,168.91,370358
2018/05/23,14:11:00,168.91,168.95,168.88,168.89,133778
2018/05/23,14:12:00,168.89,168.89,168.71,168.73,143551
2018/05/23,14:13:00,168.73,168.74,168.65,168.67,69278
2018/05/23,14:14:00,168.67,168.73,168.65,168.68,64118
2018/05/23,14:15:00,168.68,168.89,168.68,168.82,179178
2018/05/23,14:16:00,168.82,168.87,168.77,168.86,66916
2018/05/23,14:17:00,168.87,169.01,168.83,168.83,119120
2018/05/23,14:18:00,168.83,168.85,168.77,168.84,120862
2018/05/23,14:19:00,168.83,168.84,168.77,168.77,33511
2018/05/23,14:20:00,168.79,168.87,168.76,168.77,195267
2018/05/23,14:21:00,168.77,168.80,168.66,168.73,135391
2018/05/23,14:22:00,168.72,168.73,168.70,168.70,20788
2018/05/23,14:23:00,168.70,168.71,168.67,168.68,21505
2018/05/23,14:24:00,168.70,168.81,168.70,168.79,45486
2018/05/23,14:25:00,168.80,168.89,168.77,168.88,53296
2018/05/23,14:26:00,168.88,168.99,168.87,168.95,171011
2018/05/23,14:27:00,168.94,168.94,168.86,168.89,69625
2018/05/23,14:28:00,168.89,168.91,168.82,168.84,45586
2018/05/23,14:29:00,168.84,168.85,168.79,168.83,23461
2018/05/23,14:30:00,168.83,168.83,168.75,168.78,46440
2018/05/23,14:31:00,168.78,168.85,168.71,168.75,65362
2018/05/23,14:32:00,168.75,168.80,168.73,168.74,30741
2018/05/23,14:33:00,168.75,168.76,168.70,168.73,19915
2018/05/23,14:34:00,168.74,168.75,168.71,168.75,12956
2018/05/23,14:35:00,168.75,168.77,168.70,168.74,25880
2018/05/23,14:36:00,168.74,168.75,168.69,168.69,38495
2018/05/23,14:37:00,168.69,168.76,168.69,168.71,45554
2018/05/23,14:38:00,168.71,168.74,168.68,168.69,19082
2018/05/23,14:39:00,168.68,168.72,168.66,168.72,34371
2018/05/23,14:40:00,168.72,168.76,168.69,168.69,54775
2018/05/23,14:41:00,168.69,168.76,168.69,168.75,49157
2018/05/23,14:42:00,168.75,168.75,168.73,168.74,43192
2018/05/23,14:43:00,168.74,168.74,168.67,168.70,17782
2018/05/23,14:44:00,168.72,168.75,168.70,168.75,21260
2018/05/23,14:45:00,168.75,168.78,168.71,168.71,24688
2018/05/23,14:46:00,168.73,168.78,168.72,168.75,12394
2018/05/23,14:47:00,168.75,168.86,168.75,168.86,47586
2018/05/23,14:48:00,168.85,168.85,168.75,168.79,50932
2018/05/23,14:49:00,168.79,168.83,168.75,168.77,24613
2018/05/23,14:50:00,168.77,168.82,168.77,168.80,22405
2018/05/23,14:51:00,168.80,168.82,168.80,168.81,48009
2018/05/23,14:52:00,168.81,168.86,168.81,168.83,33079
2018/05/23,14:53:00,168.83,168.89,168.81,168.87,31321
2018/05/23,14:54:00,168.87,168.91,168.85,168.87,26725
2018/05/23,14:55:00,168.87,168.90,168.83,168.88,25763
2018/05/23,14:56:00,168.88,168.91,168.87,168.88,71574
2018/05/23,14:57:00,168.89,168.91,168.88,168.90,26679
2018/05/23,14:58:00,168.90,169.01,168.88,168.99,79269
2018/05/23,14:59:00,168.99,169.01,168.93,168.99,58892
2018/05/23,15:00:00,168.99,169.06,168.97,169.05,83983
2018/05/23,15:01:00,169.05,169.10,169.00,169.05,86658
2018/05/23,15:02:00,169.05,169.07,169.02,169.07,16820
2018/05/23,15:03:00,169.08,169.17,169.08,169.12,122088
2018/05/23,15:04:00,169.11,169.13,169.10,169.12,23139
2018/05/23,15:05:00,169.12,169.13,169.08,169.11,36931
2018/05/23,15:06:00,169.12,169.21,169.10,169.19,60940
2018/05/23,15:07:00,169.19,169.22,169.16,169.20,62372
2018/05/23,15:08:00,169.20,169.20,169.13,169.15,96164
2018/05/23,15:09:00,169.15,169.17,169.08,169.09,49083
2018/05/23,15:10:00,169.09,169.11,169.05,169.08,54492
2018/05/23,15:11:00,169.07,169.09,169.03,169.04,54906
2018/05/23,15:12:00,169.05,169.07,169.00,169.00,119544
2018/05/23,15:13:00,169.01,169.01,168.93,168.98,164018
2018/05/23,15:14:00,168.99,169.00,168.95,168.98,26172
2018/05/23,15:15:00,168.98,169.02,168.98,169.02,24149
2018/05/23,15:16:00,169.02,169.09,169.02,169.06,32111
2018/05/23,15:17:00,169.06,169.09,169.02,169.02,28918
2018/05/23,15:18:00,169.03,169.04,169.00,169.00,46212
2018/05/23,15:19:00,169.00,169.07,168.99,169.07,30842
2018/05/23,15:20:00,169.06,169.09,169.05,169.06,69361
2018/05/23,15:21:00,169.06,169.11,169.06,169.09,69732
2018/05/23,15:22:00,169.09,169.10,169.03,169.03,60538
2018/05/23,15:23:00,169.03,169.09,169.02,169.06,58108
2018/05/23,15:24:00,169.06,169.11,168.99,169.07,78941
2018/05/23,15:25:00,169.06,169.13,169.06,169.07,126206
2018/05/23,15:26:00,169.07,169.16,169.06,169.15,23725
2018/05/23,15:27:00,169.15,169.19,169.14,169.16,26010
2018/05/23,15:28:00,169.16,169.20,169.14,169.17,32851
2018/05/23,15:29:00,169.17,169.20,169.15,169.19,24584
2018/05/23,15:30:00,169.19,169.23,169.17,169.21,67628
2018/05/23,15:31:00,169.22,169.27,169.18,169.18,56216
2018/05/23,15:32:00,169.17,169.18,169.13,169.15,93683
2018/05/23,15:33:00,169.15,169.23,169.15,169.21,44993
2018/05/23,15:34:00,169.21,169.24,169.20,169.22,34514
2018/05/23,15:35:00,169.22,169.25,169.20,169.23,47009
2018/05/23,15:36:00,169.23,169.27,169.22,169.25,26531
2018/05/23,15:37:00,169.25,169.29,169.24,169.27,53805
2018/05/23,15:38:00,169.27,169.28,169.25,169.26,56230
2018/05/23,15:39:00,169.25,169.25,169.21,169.22,34714
2018/05/23,15:40:00,169.22,169.22,169.19,169.19,31030
2018/05/23,15:41:00,169.20,169.31,169.18,169.26,183930
2018/05/23,15:42:00,169.26,169.26,169.18,169.23,64002
2018/05/23,15:43:00,169.24,169.27,169.23,169.24,63192
2018/05/23,15:44:00,169.23,169.27,169.22,169.25,92199
2018/05/23,15:45:00,169.25,169.26,169.21,169.26,36549
2018/05/23,15:46:00,169.26,169.26,169.13,169.19,201059
2018/05/23,15:47:00,169.19,169.20,169.17,169.18,16741
2018/05/23,15:48:00,169.17,169.19,169.16,169.18,53264
2018/05/23,15:49:00,169.19,169.23,169.19,169.22,53446
2018/05/23,15:50:00,169.21,169.24,169.18,169.24,94883
2018/05/23,15:51:00,169.24,169.45,169.24,169.41,374146
2018/05/23,15:52:00,169.42,169.47,169.36,169.46,176607
2018/05/23,15:53:00,169.46,169.49,169.46,169.48,145849
2018/05/23,15:54:00,169.49,169.49,169.43,169.46,129924
2018/05/23,15:55:00,169.46,169.47,169.41,169.44,94678
2018/05/23,15:56:00,169.44,169.49,169.42,169.47,178140
2018/05/23,15:57:00,169.47,169.51,169.45,169.49,192850
2018/05/23,15:58:00,169.48,169.55,169.47,169.51,215439
2018/05/23,15:59:00,169.51,169.56,169.50,169.54,179417
2018/05/23,16:00:00,169.54,169.61,169.21,169.60,585446
2018/05/24,09:31:00,169.56,169.57,169.35,169.38,228076
2018/05/24,09:32:00,169.38,169.64,169.38,169.52,84733
2018/05/24,09:33:00,169.53,169.63,169.51,169.57,44021
2018/05/24,09:34:00,169.57,169.63,169.49,169.60,49710
2018/05/24,09:35:00,169.60,169.69,169.57,169.64,81929
2018/05/24,09:36:00,169.64,169.68,169.58,169.58,147390
2018/05/24,09:37:00,169.57,169.72,169.57,169.69,131331
2018/05/24,09:38:00,169.68,169.76,169.66,169.68,81580
2018/05/24,09:39:00,169.67,169.68,169.59,169.67,39211
2018/05/24,09:40:00,169.67,169.72,169.66,169.71,60126
2018/05/24,09:41:00,169.71,169.73,169.54,169.58,46569
2018/05/24,09:42:00,169.59,169.64,169.51,169.63,61277
2018/05/24,09:43:00,169.63,169.72,169.62,169.71,51479
2018/05/24,09:44:00,169.73,169.83,169.68,169.68,150932
2018/05/24,09:45:00,169.66,169.66,169.29,169.37,197804
2018/05/24,09:46:00,169.37,169.39,169.11,169.12,330466
2018/05/24,09:47:00,169.13,169.25,169.12,169.23,318236
2018/05/24,09:48:00,169.23,169.39,169.23,169.35,110037
2018/05/24,09:49:00,169.34,169.38,169.06,169.15,157957
2018/05/24,09:50:00,169.15,169.17,168.84,168.89,182028
2018/05/24,09:51:00,168.90,168.91,168.53,168.58,643222
2018/05/24,09:52:00,168.58,168.82,168.56,168.80,176272
2018/05/24,09:53:00,168.79,168.79,168.64,168.69,162455
2018/05/24,09:54:00,168.69,168.85,168.69,168.83,82376
2018/05/24,09:55:00,168.85,168.87,168.79,168.80,76005
2018/05/24,09:56:00,168.79,168.82,168.67,168.70,133014
2018/05/24,09:57:00,168.70,168.80,168.58,168.64,79492
2018/05/24,09:58:00,168.64,168.70,168.59,168.66,99469
2018/05/24,09:59:00,168.66,168.68,168.60,168.64,88417
2018/05/24,10:00:00,168.64,168.71,168.49,168.70,170042
2018/05/24,10:01:00,168.70,168.70,168.47,168.64,184834
2018/05/24,10:02:00,168.63,168.68,168.54,168.58,192461
2018/05/24,10:03:00,168.57,168.73,168.54,168.72,92007
2018/05/24,10:04:00,168.72,168.86,168.67,168.81,86379
2018/05/24,10:05:00,168.82,168.84,168.74,168.80,64680
2018/05/24,10:06:00,168.81,169.04,168.81,169.02,177049
2018/05/24,10:07:00,169.02,169.05,168.89,168.91,85388
2018/05/24,10:08:00,168.91,168.95,168.84,168.87,75503
2018/05/24,10:09:00,168.87,168.91,168.83,168.91,57389
2018/05/24,10:10:00,168.91,168.95,168.80,168.88,167632
2018/05/24,10:11:00,168.88,168.98,168.87,168.88,50110
2018/05/24,10:12:00,168.87,168.90,168.79,168.83,71497
2018/05/24,10:13:00,168.83,169.00,168.83,168.97,38400
2018/05/24,10:14:00,168.98,169.03,168.89,168.89,72237
2018/05/24,10:15:00,168.93,168.94,168.84,168.84,44543
2018/05/24,10:16:00,168.83,168.89,168.78,168.88,26965
2018/05/24,10:17:00,168.88,168.95,168.87,168.89,25925
2018/05/24,10:18:00,168.89,168.99,168.86,168.92,33330
2018/05/24,10:19:00,168.93,168.98,168.81,168.86,65914
2018/05/24,10:20:00,168.85,168.88,168.65,168.68,115678
2018/05/24,10:21:00,168.68,168.79,168.61,168.72,66032
2018/05/24,10:22:00,168.72,168.73,168.63,168.68,144799
2018/05/24,10:23:00,168.69,168.87,168.67,168.82,60738
2018/05/24,10:24:00,168.80,168.84,168.75,168.78,37203
2018/05/24,10:25:00,168.78,168.81,168.62,168.62,153287
2018/05/24,10:26:00,168.63,168.71,168.46,168.48,332573
2018/05/24,10:27:00,168.47,168.67,168.47,168.56,95534
2018/05/24,10:28:00,168.57,168.63,168.51,168.59,58999
2018/05/24,10:29:00,168.58,168.65,168.56,168.57,47760
2018/05/24,10:30:00,168.57,168.61,168.52,168.53,67286
2018/05/24,10:31:00,168.53,168.57,168.47,168.47,64817
2018/05/24,10:32:00,168.46,168.49,168.36,168.36,165496
2018/05/24,10:33:00,168.36,168.39,168.30,168.34,104675
2018/05/24,10:34:00,168.35,168.42,168.27,168.32,75399
2018/05/24,10:35:00,168.33,168.35,168.26,168.35,66066
2018/05/24,10:36:00,168.36,168.40,168.32,168.39,79116
2018/05/24,10:37:00,168.39,168.48,168.39,168.43,74294
2018/05/24,10:38:00,168.43,168.44,168.35,168.38,74225
2018/05/24,10:39:00,168.38,168.53,168.38,168.51,43808
2018/05/24,10:40:00,168.51,168.63,168.51,168.63,128141
2018/05/24,10:41:00,168.63,168.71,168.63,168.69,121967
2018/05/24,10:42:00,168.69,168.73,168.69,168.71,69644
2018/05/24,10:43:00,168.72,168.72,168.56,168.60,129678
2018/05/24,10:44:00,168.60,168.62,168.56,168.58,59556
2018/05/24,10:45:00,168.57,168.57,168.50,168.52,45196
2018/05/24,10:46:00,168.52,168.60,168.49,168.59,38923
2018/05/24,10:47:00,168.59,168.60,168.46,168.46,50898
2018/05/24,10:48:00,168.45,168.46,168.37,168.37,82218
2018/05/24,10:49:00,168.37,168.38,168.28,168.34,87012
2018/05/24,10:50:00,168.35,168.46,168.34,168.41,78440
2018/05/24,10:51:00,168.41,168.50,168.35,168.35,39892
2018/05/24,10:52:00,168.37,168.47,168.37,168.44,47859
2018/05/24,10:53:00,168.44,168.46,168.38,168.44,11538
2018/05/24,10:54:00,168.44,168.46,168.38,168.41,20446
2018/05/24,10:55:00,168.41,168.41,168.28,168.30,62632
2018/05/24,10:56:00,168.30,168.32,167.99,168.01,301619
2018/05/24,10:57:00,168.01,168.05,167.87,167.96,179379
2018/05/24,10:58:00,167.98,168.05,167.91,168.03,44977
2018/05/24,10:59:00,168.04,168.06,167.98,168.03,25552
2018/05/24,11:00:00,168.03,168.03,167.90,167.95,55810
2018/05/24,11:01:00,167.95,167.96,167.84,167.86,85706
2018/05/24,11:02:00,167.84,168.09,167.84,168.05,102939
2018/05/24,11:03:00,168.06,168.10,167.98,168.03,51588
2018/05/24,11:04:00,168.04,168.11,168.02,168.08,107029
2018/05/24,11:05:00,168.08,168.20,168.05,168.20,82302
2018/05/24,11:06:00,168.19,168.23,168.14,168.19,496109
2018/05/24,11:07:00,168.19,168.19,168.02,168.06,111906
2018/05/24,11:08:00,168.06,168.20,168.04,168.19,41266
2018/05/24,11:09:00,168.19,168.41,168.19,168.41,252581
2018/05/24,11:10:00,168.41,168.46,168.30,168.34,89986
2018/05/24,11:11:00,168.35,168.40,168.31,168.32,43262
2018/05/24,11:12:00,168.32,168.44,168.32,168.43,52658
2018/05/24,11:13:00,168.44,168.48,168.33,168.34,46371
2018/05/24,11:14:00,168.35,168.45,168.35,168.44,43852
2018/05/24,11:15:00,168.44,168.48,168.37,168.43,36892
2018/05/24,11:16:00,168.43,168.44,168.34,168.39,60017
2018/05/24,11:17:00,168.37,168.63,168.36,168.56,167425
2018/05/24,11:18:00,168.57,168.57,168.50,168.54,34909
2018/05/24,11:19:00,168.54,168.68,168.54,168.61,105719
2018/05/24,11:20:00,168.63,168.64,168.56,168.58,41982
2018/05/24,11:21:00,168.57,168.60,168.53,168.54,55842
2018/05/24,11:22:00,168.55,168.58,168.53,168.55,41350
2018/05/24,11:23:00,168.55,168.58,168.52,168.55,36380
2018/05/24,11:24:00,168.55,168.57,168.52,168.53,14311
2018/05/24,11:25:00,168.54,168.54,168.49,168.51,28090
2018/05/24,11:26:00,168.52,168.57,168.51,168.52,25803
2018/05/24,11:27:00,168.52,168.59,168.51,168.57,21435
2018/05/24,11:28:00,168.57,168.59,168.54,168.54,13693
2018/05/24,11:29:00,168.54,168.58,168.52,168.57,30008
2018/05/24,11:30:00,168.56,168.68,168.56,168.66,48796
2018/05/24,11:31:00,168.65,168.70,168.61,168.68,55247
2018/05/24,11:32:00,168.68,168.72,168.63,168.70,76385
2018/05/24,11:33:00,168.72,168.76,168.68,168.70,41715
2018/05/24,11:34:00,168.70,168.75,168.63,168.63,58613
2018/05/24,11:35:00,168.63,168.68,168.60,168.65,37554
2018/05/24,11:36:00,168.66,168.72,168.63,168.65,147457
2018/05/24,11:37:00,168.65,168.67,168.60,168.66,26998
2018/05/24,11:38:00,168.66,168.67,168.61,168.61,75687
2018/05/24,11:39:00,168.63,168.63,168.58,168.59,63669
2018/05/24,11:40:00,168.59,168.62,168.51,168.60,43938
2018/05/24,11:41:00,168.60,168.63,168.56,168.56,37768
2018/05/24,11:42:00,168.56,168.63,168.55,168.63,426329
2018/05/24,11:43:00,168.63,168.69,168.60,168.69,30431
2018/05/24,11:44:00,168.69,168.74,168.67,168.73,28189
2018/05/24,11:45:00,168.73,168.82,168.73,168.82,44471
2018/05/24,11:46:00,168.82,168.82,168.75,168.76,28928
2018/05/24,11:47:00,168.75,168.77,168.68,168.77,55553
2018/05/24,11:48:00,168.77,168.78,168.72,168.74,35300
2018/05/24,11:49:00,168.74,168.80,168.73,168.79,25953
2018/05/24,11:50:00,168.80,168.80,168.73,168.73,52272
2018/05/24,11:51:00,168.74,168.77,168.61,168.64,103462
2018/05/24,11:52:00,168.64,168.75,168.63,168.75,14500
2018/05/24,11:53:00,168.75,168.76,168.68,168.68,14445
2018/05/24,11:54:00,168.69,168.76,168.69,168.76,29024
2018/05/24,11:55:00,168.75,168.77,168.70,168.70,56235
2018/05/24,11:56:00,168.70,168.76,168.67,168.74,17192
2018/05/24,11:57:00,168.75,168.82,168.72,168.79,67296
2018/05/24,11:58:00,168.79,168.87,168.77,168.87,19892
2018/05/24,11:59:00,168.86,168.89,168.86,168.87,64541
2018/05/24,12:00:00,168.87,169.06,168.86,169.05,293308
2018/05/24,12:01:00,169.04,169.15,169.01,169.15,135793
2018/05/24,12:02:00,169.14,169.15,169.08,169.08,51068
2018/05/24,12:03:00,169.08,169.08,169.03,169.05,107982
2018/05/24,12:04:00,169.05,169.06,168.99,169.02,36758
2018/05/24,12:05:00,169.03,169.03,168.94,168.95,20883
2018/05/24,12:06:00,168.95,169.06,168.95,169.04,57143
2018/05/24,12:07:00,169.04,169.06,169.03,169.06,12657
2018/05/24,12:08:00,169.06,169.08,169.01,169.07,28793
2018/05/24,12:09:00,169.07,169.11,169.00,169.00,46541
2018/05/24,12:10:00,169.02,169.04,169.00,169.03,36435
2018/05/24,12:11:00,169.03,169.08,169.03,169.06,25529
2018/05/24,12:12:00,169.07,169.11,169.05,169.08,27597
2018/05/24,12:13:00,169.08,169.13,169.08,169.11,8185
2018/05/24,12:14:00,169.11,169.23,169.11,169.21,65427
2018/05/24,12:15:00,169.21,169.21,169.15,169.20,15869
2018/05/24,12:16:00,169.19,169.35,169.19,169.33,75779
2018/05/24,12:17:00,169.33,169.33,169.24,169.26,57078
2018/05/24,12:18:00,169.27,169.32,169.25,169.26,85561
2018/05/24,12:19:00,169.26,169.28,169.23,169.25,20259
2018/05/24,12:20:00,169.26,169.27,169.25,169.25,25596
2018/05/24,12:21:00,169.25,169.30,169.25,169.27,26132
2018/05/24,12:22:00,169.28,169.31,169.27,169.28,75387
2018/05/24,12:23:00,169.28,169.36,169.28,169.32,160640
2018/05/24,12:24:00,169.32,169.38,169.32,169.35,44933
2018/05/24,12:25:00,169.35,169.36,169.28,169.35,23683
2018/05/24,12:26:00,169.35,169.38,169.34,169.38,28341
2018/05/24,12:27:00,169.38,169.41,169.34,169.36,34983
2018/05/24,12:28:00,169.36,169.37,169.30,169.32,41174
2018/05/24,12:29:00,169.32,169.32,169.28,169.30,11767
2018/05/24,12:30:00,169.31,169.35,169.30,169.33,25719
2018/05/24,12:31:00,169.35,169.46,169.35,169.42,88048
2018/05/24,12:32:00,169.42,169.50,169.42,169.49,71387
2018/05/24,12:33:00,169.49,169.50,169.45,169.49,29321
2018/05/24,12:34:00,169.49,169.49,169.40,169.42,33117
2018/05/24,12:35:00,169.41,169.47,169.37,169.37,56685
2018/05/24,12:36:00,169.37,169.37,169.28,169.31,82951
2018/05/24,12:37:00,169.31,169.34,169.29,169.29,20427
2018/05/24,12:38:00,169.30,169.32,169.25,169.27,40752
2018/05/24,12:39:00,169.29,169.30,169.19,169.24,123265
2018/05/24,12:40:00,169.24,169.28,169.23,169.25,10782
2018/05/24,12:41:00,169.25,169.26,169.14,169.18,50939
2018/05/24,12:42:00,169.19,169.21,169.16,169.20,44447
2018/05/24,12:43:00,169.20,169.20,169.15,169.15,55967
2018/05/24,12:44:00,169.15,169.15,169.09,169.12,56031
2018/05/24,12:45:00,169.12,169.18,169.12,169.18,11539
2018/05/24,12:46:00,169.18,169.27,169.18,169.26,18504
2018/05/24,12:47:00,169.26,169.29,169.25,169.28,18213
2018/05/24,12:48:00,169.28,169.29,169.23,169.26,17108
2018/05/24,12:49:00,169.25,169.26,169.20,169.26,11748
2018/05/24,12:50:00,169.26,169.28,169.24,169.27,5458
2018/05/24,12:51:00,169.28,169.28,169.20,169.20,28007
2018/05/24,12:52:00,169.20,169.20,169.15,169.18,13521
2018/05/24,12:53:00,169.18,169.24,169.18,169.24,5333
2018/05/24,12:54:00,169.24,169.27,169.24,169.26,4926
2018/05/24,12:55:00,169.26,169.26,169.12,169.15,41055
2018/05/24,12:56:00,169.18,169.28,169.17,169.26,16323
2018/05/24,12:57:00,169.26,169.29,169.26,169.27,6379
2018/05/24,12:58:00,169.27,169.32,169.24,169.32,23443
2018/05/24,12:59:00,169.31,169.33,169.30,169.32,16224
2018/05/24,13:00:00,169.33,169.33,169.28,169.31,22758
2018/05/24,13:01:00,169.31,169.38,169.31,169.38,49358
2018/05/24,13:02:00,169.38,169.47,169.37,169.47,72176
2018/05/24,13:03:00,169.46,169.48,169.45,169.46,47533
2018/05/24,13:04:00,169.46,169.47,169.45,169.46,19335
2018/05/24,13:05:00,169.46,169.46,169.41,169.41,8593
2018/05/24,13:06:00,169.41,169.44,169.32,169.32,32408
2018/05/24,13:07:00,169.32,169.35,169.28,169.34,33125
2018/05/24,13:08:00,169.34,169.40,169.34,169.39,7545
2018/05/24,13:09:00,169.39,169.46,169.39,169.46,21564
2018/05/24,13:10:00,169.45,169.47,169.43,169.44,39408
2018/05/24,13:11:00,169.44,169.51,169.43,169.48,198654
2018/05/24,13:12:00,169.48,169.48,169.42,169.44,26118
2018/05/24,13:13:00,169.44,169.47,169.43,169.46,12558
2018/05/24,13:14:00,169.46,169.47,169.44,169.45,16168
2018/05/24,13:15:00,169.46,169.49,169.44,169.44,75906
2018/05/24,13:16:00,169.44,169.47,169.42,169.43,38662
2018/05/24,13:17:00,169.42,169.47,169.41,169.46,15901
2018/05/24,13:18:00,169.46,169.47,169.41,169.45,32307
2018/05/24,13:19:00,169.45,169.48,169.45,169.47,14453
2018/05/24,13:20:00,169.47,169.50,169.44,169.50,73440
2018/05/24,13:21:00,169.50,169.58,169.50,169.55,63165
2018/05/24,13:22:00,169.56,169.58,169.49,169.50,22433
2018/05/24,13:23:00,169.50,169.52,169.45,169.51,23748
2018/05/24,13:24:00,169.51,169.58,169.50,169.57,87754
2018/05/24,13:25:00,169.57,169.61,169.55,169.59,73873
2018/05/24,13:26:00,169.60,169.61,169.56,169.58,24192
2018/05/24,13:27:00,169.59,169.60,169.56,169.59,38379
2018/05/24,13:28:00,169.59,169.62,169.58,169.59,23533
2018/05/24,13:29:00,169.60,169.63,169.56,169.56,30303
2018/05/24,13:30:00,169.55,169.61,169.55,169.60,21038
2018/05/24,13:31:00,169.60,169.61,169.56,169.58,30193
2018/05/24,13:32:00,169.59,169.61,169.56,169.59,35132
2018/05/24,13:33:00,169.59,169.61,169.54,169.55,19325
2018/05/24,13:34:00,169.55,169.55,169.47,169.47,82834
2018/05/24,13:35:00,169.47,169.50,169.44,169.47,53854
2018/05/24,13:36:00,169.46,169.47,169.41,169.47,24906
2018/05/24,13:37:00,169.47,169.47,169.44,169.44,14053
2018/05/24,13:38:00,169.44,169.45,169.41,169.43,8512
2018/05/24,13:39:00,169.43,169.45,169.43,169.45,4064
2018/05/24,13:40:00,169.45,169.45,169.38,169.40,50840
2018/05/24,13:41:00,169.40,169.40,169.33,169.38,59700
2018/05/24,13:42:00,169.38,169.41,169.37,169.40,12157
2018/05/24,13:43:00,169.40,169.43,169.40,169.41,11016
2018/05/24,13:44:00,169.41,169.44,169.41,169.43,3979
2018/05/24,13:45:00,169.43,169.47,169.43,169.47,6775
2018/05/24,13:46:00,169.48,169.51,169.48,169.50,17465
2018/05/24,13:47:00,169.49,169.49,169.44,169.48,75700
2018/05/24,13:48:00,169.48,169.49,169.47,169.48,4166
2018/05/24,13:49:00,169.48,169.48,169.41,169.48,12970
2018/05/24,13:50:00,169.47,169.49,169.46,169.48,4675
2018/05/24,13:51:00,169.49,169.50,169.44,169.44,7682
2018/05/24,13:52:00,169.44,169.50,169.40,169.49,157774
2018/05/24,13:53:00,169.48,169.48,169.44,169.44,6724
2018/05/24,13:54:00,169.45,169.47,169.40,169.42,26627
2018/05/24,13:55:00,169.42,169.42,169.38,169.38,9302
2018/05/24,13:56:00,169.37,169.40,169.37,169.39,50922
2018/05/24,13:57:00,169.39,169.40,169.36,169.39,54701
2018/05/24,13:58:00,169.39,169.45,169.39,169.44,18278
2018/05/24,13:59:00,169.45,169.49,169.45,169.49,15517
2018/05/24,14:00:00,169.49,169.53,169.49,169.52,27716
2018/05/24,14:01:00,169.52,169.55,169.38,169.42,91247
2018/05/24,14:02:00,169.43,169.52,169.43,169.51,49995
2018/05/24,14:03:00,169.51,169.54,169.45,169.48,38481
2018/05/24,14:04:00,169.48,169.52,169.44,169.46,30584
2018/05/24,14:05:00,169.47,169.50,169.46,169.50,13132
2018/05/24,14:06:00,169.50,169.51,169.47,169.50,51554
2018/05/24,14:07:00,169.50,169.52,169.49,169.50,14884
2018/05/24,14:08:00,169.51,169.56,169.51,169.53,43817
2018/05/24,14:09:00,169.52,169.52,169.48,169.51,18456
2018/05/24,14:10:00,169.51,169.52,169.49,169.50,23418
2018/05/24,14:11:00,169.50,169.52,169.49,169.52,24906
2018/05/24,14:12:00,169.52,169.54,169.51,169.53,22526
2018/05/24,14:13:00,169.54,169.57,169.54,169.55,10819
2018/05/24,14:14:00,169.55,169.55,169.50,169.52,19537
2018/05/24,14:15:00,169.52,169.55,169.50,169.55,18988
2018/05/24,14:16:00,169.55,169.55,169.47,169.47,28385
2018/05/24,14:17:00,169.46,169.54,169.45,169.53,18709
2018/05/24,14:18:00,169.54,169.60,169.53,169.59,29446
2018/05/24,14:19:00,169.58,169.61,169.58,169.60,29557
2018/05/24,14:20:00,169.59,169.63,169.58,169.60,88806
2018/05/24,14:21:00,169.60,169.62,169.59,169.61,208833
2018/05/24,14:22:00,169.60,169.66,169.59,169.65,23616
2018/05/24,14:23:00,169.65,169.68,169.63,169.67,28576
2018/05/24,14:24:00,169.66,169.67,169.64,169.66,18141
2018/05/24,14:25:00,169.67,169.73,169.66,169.73,42481
2018/05/24,14:26:00,169.73,169.81,169.71,169.79,187285
2018/05/24,14:27:00,169.79,169.80,169.76,169.77,102860
2018/05/24,14:28:00,169.77,169.77,169.73,169.75,95826
2018/05/24,14:29:00,169.75,169.77,169.72,169.75,70890
2018/05/24,14:30:00,169.75,169.75,169.70,169.72,45555
2018/05/24,14:31:00,169.72,169.73,169.69,169.72,27067
2018/05/24,14:32:00,169.72,169.73,169.66,169.67,53027
2018/05/24,14:33:00,169.66,169.72,169.64,169.72,122910
2018/05/24,14:34:00,169.71,169.73,169.70,169.72,12485
2018/05/24,14:35:00,169.71,169.72,169.66,169.67,25414
2018/05/24,14:36:00,169.67,169.70,169.67,169.69,29669
2018/05/24,14:37:00,169.69,169.70,169.66,169.69,29744
2018/05/24,14:38:00,169.69,169.73,169.68,169.73,15718
2018/05/24,14:39:00,169.73,169.75,169.72,169.74,19137
2018/05/24,14:40:00,169.74,169.76,169.72,169.72,30643
2018/05/24,14:41:00,169.73,169.76,169.73,169.76,13627
2018/05/24,14:42:00,169.76,169.77,169.75,169.76,17722
2018/05/24,14:43:00,169.76,169.78,169.74,169.77,26060
2018/05/24,14:44:00,169.77,169.77,169.71,169.71,25450
2018/05/24,14:45:00,169.71,169.73,169.68,169.72,53529
2018/05/24,14:46:00,169.71,169.72,169.66,169.70,118116
2018/05/24,14:47:00,169.70,169.70,169.67,169.69,25045
2018/05/24,14:48:00,169.68,169.69,169.63,169.64,47538
2018/05/24,14:49:00,169.63,169.64,169.56,169.60,203785
2018/05/24,14:50:00,169.60,169.62,169.57,169.58,17502
2018/05/24,14:51:00,169.58,169.59,169.49,169.53,69318
2018/05/24,14:52:00,169.53,169.54,169.50,169.51,67607
2018/05/24,14:53:00,169.50,169.59,169.50,169.57,29256
2018/05/24,14:54:00,169.57,169.60,169.57,169.57,133154
2018/05/24,14:55:00,169.58,169.60,169.55,169.55,48436
2018/05/24,14:56:00,169.55,169.60,169.55,169.59,11508
2018/05/24,14:57:00,169.58,169.61,169.58,169.60,38653
2018/05/24,14:58:00,169.59,169.65,169.59,169.63,39262
2018/05/24,14:59:00,169.62,169.63,169.59,169.61,34101
2018/05/24,15:00:00,169.61,169.63,169.58,169.61,15688
2018/05/24,15:01:00,169.61,169.62,169.45,169.49,200932
2018/05/24,15:02:00,169.49,169.57,169.49,169.56,28002
2018/05/24,15:03:00,169.57,169.63,169.55,169.61,68049
2018/05/24,15:04:00,169.61,169.62,169.57,169.58,39118
2018/05/24,15:05:00,169.58,169.59,169.54,169.56,19996
2018/05/24,15:06:00,169.55,169.58,169.52,169.55,15667
2018/05/24,15:07:00,169.55,169.57,169.52,169.57,36392
2018/05/24,15:08:00,169.56,169.59,169.55,169.56,22268
2018/05/24,15:09:00,169.55,169.59,169.52,169.58,19307
2018/05/24,15:10:00,169.58,169.79,169.58,169.78,126365
2018/05/24,15:11:00,169.78,169.79,169.73,169.74,49044
2018/05/24,15:12:00,169.73,169.74,169.71,169.72,145025
2018/05/24,15:13:00,169.72,169.73,169.69,169.69,21943
2018/05/24,15:14:00,169.70,169.72,169.69,169.71,19058
2018/05/24,15:15:00,169.71,169.74,169.70,169.73,19295
2018/05/24,15:16:00,169.73,169.75,169.71,169.71,23673
2018/05/24,15:17:00,169.72,169.74,169.70,169.72,43358
2018/05/24,15:18:00,169.73,169.74,169.72,169.74,18770
2018/05/24,15:19:00,169.75,169.77,169.72,169.77,27012
2018/05/24,15:20:00,169.77,169.80,169.76,169.79,22398
2018/05/24,15:21:00,169.79,169.80,169.75,169.76,30828
2018/05/24,15:22:00,169.76,169.78,169.73,169.75,57086
2018/05/24,15:23:00,169.74,169.76,169.72,169.74,15069
2018/05/24,15:24:00,169.73,169.76,169.73,169.76,19809
2018/05/24,15:25:00,169.75,169.82,169.75,169.79,68067
2018/05/24,15:26:00,169.78,169.80,169.75,169.80,30693
2018/05/24,15:27:00,169.80,169.81,169.78,169.79,31690
2018/05/24,15:28:00,169.79,169.81,169.78,169.79,41641
2018/05/24,15:29:00,169.79,169.79,169.70,169.72,38417
2018/05/24,15:30:00,169.72,169.75,169.70,169.73,28435
2018/05/24,15:31:00,169.73,169.79,169.72,169.78,47046
2018/05/24,15:32:00,169.79,169.83,169.78,169.82,54881
2018/05/24,15:33:00,169.82,169.84,169.80,169.82,42718
2018/05/24,15:34:00,169.82,169.85,169.75,169.76,101900
2018/05/24,15:35:00,169.77,169.80,169.77,169.79,37066
2018/05/24,15:36:00,169.79,169.82,169.72,169.74,49193
2018/05/24,15:37:00,169.74,169.76,169.66,169.66,132550
2018/05/24,15:38:00,169.66,169.69,169.65,169.67,39612
2018/05/24,15:39:00,169.67,169.67,169.58,169.64,74431
2018/05/24,15:40:00,169.63,169.65,169.59,169.59,73154
2018/05/24,15:41:00,169.59,169.59,169.50,169.53,112215
2018/05/24,15:42:00,169.53,169.60,169.53,169.54,51296
2018/05/24,15:43:00,169.55,169.56,169.52,169.53,28907
2018/05/24,15:44:00,169.54,169.54,169.47,169.49,86668
2018/05/24,15:45:00,169.50,169.51,169.44,169.44,108093
2018/05/24,15:46:00,169.45,169.45,169.34,169.41,112872
2018/05/24,15:47:00,169.41,169.49,169.40,169.47,66569
2018/05/24,15:48:00,169.47,169.50,169.44,169.49,57109
2018/05/24,15:49:00,169.49,169.50,169.47,169.47,33911
2018/05/24,15:50:00,169.47,169.52,169.44,169.50,151205
2018/05/24,15:51:00,169.50,169.50,169.38,169.42,280656
2018/05/24,15:52:00,169.42,169.45,169.40,169.44,55602
2018/05/24,15:53:00,169.44,169.46,169.41,169.42,55509
2018/05/24,15:54:00,169.42,169.42,169.33,169.34,54151
2018/05/24,15:55:00,169.35,169.38,169.31,169.34,196999
2018/05/24,15:56:00,169.34,169.46,169.34,169.43,228643
2018/05/24,15:57:00,169.43,169.44,169.39,169.40,81445
2018/05/24,15:58:00,169.39,169.42,169.36,169.41,119455
2018/05/24,15:59:00,169.40,169.45,169.40,169.42,124449
2018/05/24,16:00:00,169.42,169.55,169.42,169.55,639574
2018/05/25,09:31:00,169.54,169.76,169.50,169.76,117790
2018/05/25,09:32:00,169.75,169.80,169.70,169.75,191079
2018/05/25,09:33:00,169.74,169.78,169.60,169.65,108812
2018/05/25,09:34:00,169.66,169.71,169.60,169.61,112091
2018/05/25,09:35:00,169.61,169.61,169.21,169.28,140086
2018/05/25,09:36:00,169.24,169.39,169.22,169.38,124565
2018/05/25,09:37:00,169.38,169.48,169.38,169.40,84156
2018/05/25,09:38:00,169.40,169.51,169.37,169.49,76164
2018/05/25,09:39:00,169.50,169.60,169.39,169.57,89778
2018/05/25,09:40:00,169.57,169.59,169.41,169.56,206578
2018/05/25,09:41:00,169.56,169.57,169.39,169.42,125831
2018/05/25,09:42:00,169.42,169.48,169.37,169.42,88919
2018/05/25,09:43:00,169.42,169.53,169.39,169.48,87285
2018/05/25,09:44:00,169.49,169.52,169.35,169.41,104305
2018/05/25,09:45:00,169.43,169.44,169.28,169.33,192920
2018/05/25,09:46:00,169.33,169.51,169.31,169.50,125841
2018/05/25,09:47:00,169.51,169.69,169.47,169.67,117414
2018/05/25,09:48:00,169.67,169.70,169.62,169.66,78006
2018/05/25,09:49:00,169.65,169.84,169.62,169.77,171258
2018/05/25,09:50:00,169.78,169.82,169.75,169.81,63882
2018/05/25,09:51:00,169.80,169.82,169.64,169.75,81241
2018/05/25,09:52:00,169.74,169.78,169.59,169.71,83686
2018/05/25,09:53:00,169.71,169.79,169.67,169.76,86563
2018/05/25,09:54:00,169.74,169.76,169.65,169.66,98794
2018/05/25,09:55:00,169.68,169.82,169.66,169.73,117802
2018/05/25,09:56:00,169.72,169.80,169.67,169.80,39436
2018/05/25,09:57:00,169.79,169.98,169.78,169.89,135403
2018/05/25,09:58:00,169.87,169.91,169.77,169.91,89223
2018/05/25,09:59:00,169.91,169.99,169.88,169.94,108528
2018/05/25,10:00:00,169.94,169.97,169.89,169.89,32391
2018/05/25,10:01:00,169.89,169.91,169.75,169.84,108534
2018/05/25,10:02:00,169.88,169.97,169.86,169.92,30574
2018/05/25,10:03:00,169.90,169.96,169.84,169.84,284967
2018/05/25,10:04:00,169.83,169.97,169.83,169.95,50461
2018/05/25,10:05:00,169.95,169.96,169.85,169.87,22649
2018/05/25,10:06:00,169.88,169.88,169.77,169.79,118314
2018/05/25,10:07:00,169.79,169.89,169.73,169.83,245063
2018/05/25,10:08:00,169.82,169.98,169.82,169.91,53172
2018/05/25,10:09:00,169.91,169.96,169.88,169.91,61941
2018/05/25,10:10:00,169.91,170.01,169.90,169.98,525352
2018/05/25,10:11:00,169.97,170.03,169.94,170.00,64211
2018/05/25,10:12:00,170.00,170.10,169.98,170.08,125047
2018/05/25,10:13:00,170.09,170.11,170.02,170.05,46009
2018/05/25,10:14:00,170.05,170.06,170.00,170.03,23422
2018/05/25,10:15:00,170.04,170.06,170.00,170.02,77613
2018/05/25,10:16:00,170.02,170.14,170.02,170.14,48700
2018/05/25,10:17:00,170.12,170.21,170.11,170.17,216446
2018/05/25,10:18:00,170.17,170.19,170.16,170.17,77016
2018/05/25,10:19:00,170.17,170.18,170.11,170.14,35637
2018/05/25,10:20:00,170.14,170.24,170.13,170.15,147916
2018/05/25,10:21:00,170.16,170.17,170.09,170.13,44437
2018/05/25,10:22:00,170.13,170.14,170.08,170.10,258013
2018/05/25,10:23:00,170.10,170.16,170.07,170.09,60808
2018/05/25,10:24:00,170.09,170.17,170.06,170.13,51266
2018/05/25,10:25:00,170.14,170.23,170.12,170.22,30278
2018/05/25,10:26:00,170.23,170.26,170.14,170.21,120900
2018/05/25,10:27:00,170.20,170.21,170.12,170.14,22868
2018/05/25,10:28:00,170.14,170.23,170.14,170.20,57461
2018/05/25,10:29:00,170.20,170.27,170.18,170.19,32728
2018/05/25,10:30:00,170.19,170.20,170.12,170.19,42808
2018/05/25,10:31:00,170.19,170.27,170.19,170.24,139394
2018/05/25,10:32:00,170.26,170.31,170.23,170.26,49211
2018/05/25,10:33:00,170.26,170.28,170.23,170.25,51840
2018/05/25,10:34:00,170.26,170.26,170.19,170.23,42229
2018/05/25,10:35:00,170.22,170.23,170.16,170.17,25467
2018/05/25,10:36:00,170.18,170.23,170.14,170.23,41001
2018/05/25,10:37:00,170.21,170.27,170.21,170.21,55984
2018/05/25,10:38:00,170.21,170.24,170.20,170.22,51365
2018/05/25,10:39:00,170.22,170.26,170.18,170.23,84703
2018/05/25,10:40:00,170.23,170.26,170.17,170.21,48899
2018/05/25,10:41:00,170.21,170.23,170.17,170.17,70474
2018/05/25,10:42:00,170.17,170.22,170.15,170.19,151917
2018/05/25,10:43:00,170.19,170.20,170.15,170.19,54223
2018/05/25,10:44:00,170.19,170.19,170.13,170.18,43014
2018/05/25,10:45:00,170.18,170.19,170.13,170.15,30704
2018/05/25,10:46:00,170.14,170.15,169.98,170.00,196603
2018/05/25,10:47:00,170.00,170.03,169.93,169.95,143984
2018/05/25,10:48:00,169.95,170.01,169.95,169.98,53100
2018/05/25,10:49:00,169.98,170.00,169.97,169.97,23123
2018/05/25,10:50:00,169.97,169.97,169.89,169.93,52613
2018/05/25,10:51:00,169.93,169.95,169.91,169.92,51815
2018/05/25,10:52:00,169.93,169.99,169.92,169.94,53881
2018/05/25,10:53:00,169.94,169.97,169.92,169.96,28698
2018/05/25,10:54:00,169.96,169.99,169.96,169.98,20211
2018/05/25,10:55:00,169.98,170.01,169.97,170.00,37922
2018/05/25,10:56:00,170.01,170.12,170.01,170.12,77947
2018/05/25,10:57:00,170.10,170.10,170.07,170.09,24268
2018/05/25,10:58:00,170.09,170.10,170.05,170.07,36729
2018/05/25,10:59:00,170.07,170.10,169.97,170.01,157803
2018/05/25,11:00:00,170.02,170.16,170.02,170.11,77405
2018/05/25,11:01:00,170.11,170.12,170.09,170.11,15724
2018/05/25,11:02:00,170.11,170.21,170.11,170.18,52722
2018/05/25,11:03:00,170.18,170.20,170.16,170.20,26439
2018/05/25,11:04:00,170.21,170.22,170.17,170.18,52930
2018/05/25,11:05:00,170.18,170.19,170.17,170.17,18248
2018/05/25,11:06:00,170.17,170.18,170.13,170.15,19344
2018/05/25,11:07:00,170.15,170.18,170.14,170.15,42450
2018/05/25,11:08:00,170.15,170.22,170.14,170.19,79210
2018/05/25,11:09:00,170.19,170.19,170.15,170.15,11998
2018/05/25,11:10:00,170.15,170.15,170.08,170.14,19286
2018/05/25,11:11:00,170.14,170.17,170.09,170.09,23083
2018/05/25,11:12:00,170.09,170.12,170.09,170.09,6434
2018/05/25,11:13:00,170.10,170.11,170.03,170.05,8128
2018/05/25,11:14:00,170.05,170.06,170.03,170.06,13460
2018/05/25,11:15:00,170.06,170.06,169.97,170.02,114318
2018/05/25,11:16:00,170.01,170.10,170.00,170.07,144582
2018/05/25,11:17:00,170.07,170.10,170.07,170.08,26935
2018/05/25,11:18:00,170.08,170.08,170.04,170.04,16127
2018/05/25,11:19:00,170.05,170.09,170.03,170.04,34869
2018/05/25,11:20:00,170.04,170.06,169.97,170.03,75462
2018/05/25,11:21:00,170.01,170.03,169.92,169.94,64873
2018/05/25,11:22:00,169.92,169.95,169.89,169.94,29919
2018/05/25,11:23:00,169.94,169.97,169.93,169.97,75782
2018/05/25,11:24:00,169.97,170.00,169.95,170.00,172667
2018/05/25,11:25:00,170.00,170.03,169.98,169.99,69450
2018/05/25,11:26:00,169.99,170.03,169.98,170.01,52858
2018/05/25,11:27:00,170.01,170.05,170.01,170.02,28055
2018/05/25,11:28:00,170.01,170.11,170.01,170.07,62349
2018/05/25,11:29:00,170.08,170.10,170.06,170.09,53340
2018/05/25,11:30:00,170.09,170.10,170.06,170.09,33791
2018/05/25,11:31:00,170.09,170.11,170.05,170.09,23166
2018/05/25,11:32:00,170.09,170.15,170.09,170.14,100970
2018/05/25,11:33:00,170.14,170.14,170.12,170.14,7477
2018/05/25,11:34:00,170.14,170.15,170.12,170.15,31004
2018/05/25,11:35:00,170.14,170.18,170.13,170.17,28800
2018/05/25,11:36:00,170.17,170.22,170.17,170.20,76179
2018/05/25,11:37:00,170.20,170.27,170.20,170.23,65162
2018/05/25,11:38:00,170.24,170.26,170.22,170.22,12168
2018/05/25,11:39:00,170.21,170.25,170.21,170.24,17006
2018/05/25,11:40:00,170.24,170.31,170.24,170.31,147499
2018/05/25,11:41:00,170.31,170.33,170.22,170.27,216722
2018/05/25,11:42:00,170.27,170.27,170.22,170.24,125142
2018/05/25,11:43:00,170.24,170.24,170.17,170.17,27469
2018/05/25,11:44:00,170.17,170.17,170.15,170.15,2939
2018/05/25,11:45:00,170.15,170.21,170.13,170.20,31140
2018/05/25,11:46:00,170.20,170.26,170.19,170.23,58517
2018/05/25,11:47:00,170.23,170.26,170.22,170.25,43481
2018/05/25,11:48:00,170.25,170.26,170.22,170.24,22624
2018/05/25,11:49:00,170.24,170.25,170.22,170.22,13915
2018/05/25,11:50:00,170.22,170.22,170.18,170.19,17422
2018/05/25,11:51:00,170.19,170.19,170.12,170.14,20017
2018/05/25,11:52:00,170.14,170.14,170.08,170.14,21667
2018/05/25,11:53:00,170.14,170.16,170.13,170.13,12595
2018/05/25,11:54:00,170.13,170.13,170.10,170.13,7625
2018/05/25,11:55:00,170.14,170.17,170.13,170.16,62507
2018/05/25,11:56:00,170.16,170.17,170.14,170.14,11694
2018/05/25,11:57:00,170.13,170.16,170.12,170.15,10068
2018/05/25,11:58:00,170.14,170.15,170.13,170.14,6849
2018/05/25,11:59:00,170.14,170.16,170.13,170.15,33242
2018/05/25,12:00:00,170.14,170.16,170.08,170.08,8767
2018/05/25,12:01:00,170.08,170.11,170.07,170.11,10294
2018/05/25,12:02:00,170.11,170.11,170.09,170.11,3044
2018/05/25,12:03:00,170.11,170.14,170.10,170.12,8726
2018/05/25,12:04:00,170.11,170.13,170.05,170.06,16192
2018/05/25,12:05:00,170.08,170.09,170.03,170.07,16468
2018/05/25,12:06:00,170.06,170.06,170.05,170.05,12206
2018/05/25,12:07:00,170.05,170.05,170.01,170.02,8340
2018/05/25,12:08:00,170.03,170.05,170.01,170.05,37886
2018/05/25,12:09:00,170.04,170.04,169.89,169.93,139588
2018/05/25,12:10:00,169.93,169.97,169.90,169.91,122894
2018/05/25,12:11:00,169.90,169.90,169.81,169.85,172709
2018/05/25,12:12:00,169.84,169.87,169.83,169.86,30183
2018/05/25,12:13:00,169.86,169.92,169.84,169.91,17642
2018/05/25,12:14:00,169.92,169.96,169.92,169.95,196293
2018/05/25,12:15:00,169.94,169.96,169.91,169.94,77272
2018/05/25,12:16:00,169.94,169.95,169.90,169.91,36087
2018/05/25,12:17:00,169.91,169.91,169.84,169.88,114898
2018/05/25,12:18:00,169.88,169.91,169.86,169.91,45297
2018/05/25,12:19:00,169.91,169.91,169.88,169.88,14836
2018/05/25,12:20:00,169.88,169.88,169.81,169.82,31374
2018/05/25,12:21:00,169.82,169.83,169.70,169.78,200337
2018/05/25,12:22:00,169.78,169.85,169.78,169.84,68803
2018/05/25,12:23:00,169.84,169.87,169.83,169.83,58097
2018/05/25,12:24:00,169.83,169.87,169.83,169.85,41335
2018/05/25,12:25:00,169.85,169.92,169.85,169.91,46301
2018/05/25,12:26:00,169.90,169.97,169.90,169.97,19344
2018/05/25,12:27:00,169.97,170.00,169.94,169.96,82547
2018/05/25,12:28:00,169.97,169.97,169.94,169.94,10022
2018/05/25,12:29:00,169.94,170.01,169.94,170.00,39348
2018/05/25,12:30:00,170.00,170.06,170.00,170.04,65396
2018/05/25,12:31:00,170.04,170.04,170.01,170.01,9875
2018/05/25,12:32:00,170.02,170.04,169.98,169.98,13595
2018/05/25,12:33:00,169.99,170.03,169.99,170.01,22806
2018/05/25,12:34:00,170.01,170.03,169.94,169.97,132944
2018/05/25,12:35:00,169.97,170.03,169.97,170.01,30218
2018/05/25,12:36:00,170.01,170.05,170.01,170.04,20929
2018/05/25,12:37:00,170.04,170.07,170.04,170.07,87191
2018/05/25,12:38:00,170.07,170.07,170.03,170.05,12352
2018/05/25,12:39:00,170.04,170.08,170.04,170.05,18975
2018/05/25,12:40:00,170.06,170.07,170.06,170.06,2718
2018/05/25,12:41:00,170.05,170.10,170.05,170.08,9906
2018/05/25,12:42:00,170.09,170.17,170.09,170.13,105765
2018/05/25,12:43:00,170.13,170.13,170.03,170.09,105209
2018/05/25,12:44:00,170.09,170.10,170.06,170.06,20653
2018/05/25,12:45:00,170.06,170.08,170.05,170.06,10837
2018/05/25,12:46:00,170.05,170.05,170.01,170.02,26658
2018/05/25,12:47:00,170.01,170.04,170.01,170.01,32591
2018/05/25,12:48:00,170.01,170.01,169.97,169.99,13192
2018/05/25,12:49:00,170.00,170.01,169.99,170.01,8665
2018/05/25,12:50:00,170.01,170.01,169.98,170.00,257757
2018/05/25,12:51:00,170.01,170.01,169.95,169.96,12555
2018/05/25,12:52:00,169.96,169.98,169.91,169.96,31365
2018/05/25,12:53:00,169.96,169.96,169.90,169.90,37960
2018/05/25,12:54:00,169.90,169.96,169.88,169.95,10985
2018/05/25,12:55:00,169.95,169.98,169.95,169.98,9010
2018/05/25,12:56:00,169.97,170.02,169.97,170.02,35630
2018/05/25,12:57:00,170.02,170.08,170.02,170.07,47676
2018/05/25,12:58:00,170.07,170.07,169.99,169.99,10096
2018/05/25,12:59:00,169.99,170.00,169.95,169.98,14743
2018/05/25,13:00:00,169.98,170.01,169.96,169.98,13794
2018/05/25,13:01:00,169.98,170.03,169.98,170.01,18601
2018/05/25,13:02:00,170.01,170.01,169.95,169.99,11232
2018/05/25,13:03:00,169.99,170.06,169.99,170.03,12527
2018/05/25,13:04:00,170.02,170.04,170.01,170.02,9635
2018/05/25,13:05:00,170.02,170.03,169.94,170.00,22645
2018/05/25,13:06:00,170.00,170.05,170.00,170.03,27323
2018/05/25,13:07:00,170.03,170.04,170.01,170.01,8586
2018/05/25,13:08:00,170.02,170.07,170.02,170.06,8897
2018/05/25,13:09:00,170.07,170.07,170.03,170.03,14514
2018/05/25,13:10:00,170.04,170.04,170.01,170.03,10321
2018/05/25,13:11:00,170.03,170.08,170.03,170.06,13656
2018/05/25,13:12:00,170.06,170.10,170.04,170.10,33839
2018/05/25,13:13:00,170.10,170.11,170.07,170.08,11241
2018/05/25,13:14:00,170.08,170.10,170.08,170.09,7190
2018/05/25,13:15:00,170.08,170.08,169.95,169.96,85082
2018/05/25,13:16:00,169.96,170.02,169.96,170.02,23170
2018/05/25,13:17:00,170.01,170.02,169.98,170.02,10772
2018/05/25,13:18:00,170.01,170.03,169.98,169.99,13884
2018/05/25,13:19:00,169.98,170.00,169.97,169.99,13408
2018/05/25,13:20:00,169.99,170.02,169.97,170.01,6291
2018/05/25,13:21:00,170.00,170.00,169.95,170.00,32853
2018/05/25,13:22:00,170.00,170.01,169.98,169.99,10282
2018/05/25,13:23:00,169.99,169.99,169.95,169.99,18318
2018/05/25,13:24:00,169.99,170.00,169.94,169.96,11026
2018/05/25,13:25:00,169.97,169.98,169.96,169.98,11892
2018/05/25,13:26:00,169.97,169.97,169.94,169.96,17033
2018/05/25,13:27:00,169.95,169.99,169.93,169.98,23248
2018/05/25,13:28:00,169.97,169.98,169.96,169.97,5924
2018/05/25,13:29:00,169.98,170.01,169.97,170.00,28288
2018/05/25,13:30:00,169.99,170.00,169.95,169.96,26693
2018/05/25,13:31:00,169.96,169.96,169.84,169.85,56338
2018/05/25,13:32:00,169.85,169.89,169.83,169.83,60636
2018/05/25,13:33:00,169.82,169.82,169.75,169.79,27183
2018/05/25,13:34:00,169.79,169.84,169.76,169.80,140836
2018/05/25,13:35:00,169.80,169.82,169.80,169.82,4244
2018/05/25,13:36:00,169.82,169.88,169.82,169.86,27645
2018/05/25,13:37:00,169.84,169.87,169.84,169.86,7031
2018/05/25,13:38:00,169.86,169.89,169.85,169.88,34663
2018/05/25,13:39:00,169.88,169.91,169.88,169.89,31125
2018/05/25,13:40:00,169.90,169.92,169.85,169.88,41490
2018/05/25,13:41:00,169.87,169.89,169.85,169.85,8069
2018/05/25,13:42:00,169.85,169.87,169.84,169.85,17029
2018/05/25,13:43:00,169.85,169.85,169.78,169.80,15604
2018/05/25,13:44:00,169.80,169.83,169.80,169.82,23419
2018/05/25,13:45:00,169.82,169.84,169.79,169.83,71675
2018/05/25,13:46:00,169.82,169.87,169.80,169.87,48895
2018/05/25,13:47:00,169.87,169.87,169.80,169.81,23804
2018/05/25,13:48:00,169.80,169.81,169.76,169.76,27058
2018/05/25,13:49:00,169.76,169.78,169.75,169.76,24950
2018/05/25,13:50:00,169.76,169.80,169.75,169.80,39650
2018/05/25,13:51:00,169.80,169.82,169.79,169.82,52547
2018/05/25,13:52:00,169.82,169.83,169.80,169.81,39179
2018/05/25,13:53:00,169.81,169.83,169.79,169.80,66618
2018/05/25,13:54:00,169.80,169.83,169.77,169.77,48928
2018/05/25,13:55:00,169.77,169.77,169.75,169.77,9937
2018/05/25,13:56:00,169.77,169.77,169.69,169.70,38790
2018/05/25,13:57:00,169.70,169.72,169.66,169.67,39211
2018/05/25,13:58:00,169.67,169.67,169.58,169.60,104046
2018/05/25,13:59:00,169.60,169.62,169.56,169.58,54894
2018/05/25,14:00:00,169.58,169.63,169.57,169.61,42948
2018/05/25,14:01:00,169.61,169.62,169.55,169.59,26609
2018/05/25,14:02:00,169.59,169.61,169.56,169.59,58359
2018/05/25,14:03:00,169.59,169.69,169.59,169.68,159040
2018/05/25,14:04:00,169.68,169.73,169.66,169.67,90569
2018/05/25,14:05:00,169.67,169.70,169.67,169.68,20477
2018/05/25,14:06:00,169.68,169.74,169.67,169.74,15159
2018/05/25,14:07:00,169.74,169.79,169.73,169.79,70186
2018/05/25,14:08:00,169.78,169.79,169.77,169.79,41619
2018/05/25,14:09:00,169.79,169.79,169.77,169.77,42608
2018/05/25,14:10:00,169.76,169.77,169.71,169.72,127005
2018/05/25,14:11:00,169.73,169.78,169.73,169.78,42461
2018/05/25,14:12:00,169.78,169.81,169.78,169.80,19701
2018/05/25,14:13:00,169.81,169.81,169.77,169.78,34982
2018/05/25,14:14:00,169.79,169.80,169.78,169.79,21606
2018/05/25,14:15:00,169.79,169.79,169.77,169.78,12199
2018/05/25,14:16:00,169.78,169.81,169.78,169.81,20939
2018/05/25,14:17:00,169.81,169.82,169.79,169.80,5369
2018/05/25,14:18:00,169.79,169.80,169.78,169.79,8685
2018/05/25,14:19:00,169.80,169.82,169.79,169.79,10524
2018/05/25,14:20:00,169.80,169.81,169.78,169.78,23500
2018/05/25,14:21:00,169.78,169.85,169.78,169.83,30995
2018/05/25,14:22:00,169.83,169.83,169.72,169.79,69555
2018/05/25,14:23:00,169.78,169.81,169.78,169.81,30032
2018/05/25,14:24:00,169.81,169.85,169.81,169.84,13647
2018/05/25,14:25:00,169.84,169.84,169.81,169.82,10642
2018/05/25,14:26:00,169.82,169.85,169.79,169.81,23473
2018/05/25,14:27:00,169.82,169.83,169.82,169.83,10450
2018/05/25,14:28:00,169.82,169.82,169.78,169.82,15627
2018/05/25,14:29:00,169.82,169.88,169.82,169.87,108556
2018/05/25,14:30:00,169.87,169.90,169.87,169.89,28586
2018/05/25,14:31:00,169.89,169.91,169.88,169.89,34135
2018/05/25,14:32:00,169.89,169.89,169.85,169.85,10893
2018/05/25,14:33:00,169.85,169.85,169.81,169.83,13115
2018/05/25,14:34:00,169.83,169.84,169.76,169.79,18228
2018/05/25,14:35:00,169.79,169.80,169.79,169.80,2024
2018/05/25,14:36:00,169.78,169.80,169.78,169.80,3447
2018/05/25,14:37:00,169.79,169.80,169.75,169.78,10715
2018/05/25,14:38:00,169.78,169.79,169.77,169.77,8308
2018/05/25,14:39:00,169.76,169.76,169.75,169.76,8817
2018/05/25,14:40:00,169.75,169.76,169.70,169.70,20661
2018/05/25,14:41:00,169.70,169.70,169.62,169.68,167439
2018/05/25,14:42:00,169.67,169.67,169.63,169.65,93555
2018/05/25,14:43:00,169.64,169.64,169.58,169.62,20376
2018/05/25,14:44:00,169.61,169.61,169.53,169.54,296925
2018/05/25,14:45:00,169.54,169.59,169.52,169.59,142709
2018/05/25,14:46:00,169.58,169.59,169.54,169.55,38990
2018/05/25,14:47:00,169.55,169.59,169.53,169.58,16934
2018/05/25,14:48:00,169.58,169.62,169.58,169.58,85933
2018/05/25,14:49:00,169.59,169.61,169.56,169.57,34723
2018/05/25,14:50:00,169.58,169.60,169.54,169.54,22061
2018/05/25,14:51:00,169.54,169.59,169.53,169.59,28957
2018/05/25,14:52:00,169.59,169.61,169.58,169.60,47554
2018/05/25,14:53:00,169.60,169.61,169.56,169.56,50450
2018/05/25,14:54:00,169.56,169.56,169.53,169.54,38804
2018/05/25,14:55:00,169.54,169.61,169.53,169.60,39680
2018/05/25,14:56:00,169.60,169.60,169.57,169.60,21850
2018/05/25,14:57:00,169.60,169.62,169.59,169.60,55072
2018/05/25,14:58:00,169.60,169.63,169.56,169.62,72305
2018/05/25,14:59:00,169.62,169.65,169.61,169.64,57703
2018/05/25,15:00:00,169.64,169.64,169.59,169.60,32230
2018/05/25,15:01:00,169.60,169.61,169.52,169.53,43577
2018/05/25,15:02:00,169.53,169.63,169.52,169.58,52336
2018/05/25,15:03:00,169.59,169.62,169.58,169.59,20069
2018/05/25,15:04:00,169.59,169.64,169.56,169.60,19220
2018/05/25,15:05:00,169.59,169.60,169.54,169.58,14981
2018/05/25,15:06:00,169.57,169.60,169.56,169.58,31990
2018/05/25,15:07:00,169.58,169.62,169.57,169.58,29716
2018/05/25,15:08:00,169.58,169.61,169.55,169.61,35650
2018/05/25,15:09:00,169.61,169.64,169.60,169.62,28894
2018/05/25,15:10:00,169.62,169.62,169.58,169.59,11461
2018/05/25,15:11:00,169.59,169.62,169.57,169.62,66605
2018/05/25,15:12:00,169.62,169.66,169.61,169.62,504707
2018/05/25,15:13:00,169.62,169.63,169.54,169.56,56132
2018/05/25,15:14:00,169.56,169.61,169.56,169.61,17594
2018/05/25,15:15:00,169.61,169.66,169.57,169.64,461570
2018/05/25,15:16:00,169.64,169.72,169.64,169.69,113129
2018/05/25,15:17:00,169.68,169.70,169.65,169.65,17601
2018/05/25,15:18:00,169.65,169.70,169.63,169.70,50748
2018/05/25,15:19:00,169.70,169.77,169.69,169.71,134659
2018/05/25,15:20:00,169.71,169.74,169.66,169.74,92504
2018/05/25,15:21:00,169.74,169.77,169.73,169.76,24792
2018/05/25,15:22:00,169.76,169.77,169.73,169.75,23836
2018/05/25,15:23:00,169.75,169.76,169.73,169.74,14884
2018/05/25,15:24:00,169.73,169.74,169.66,169.68,18636
2018/05/25,15:25:00,169.68,169.69,169.66,169.66,3564
2018/05/25,15:26:00,169.66,169.66,169.64,169.65,22593
2018/05/25,15:27:00,169.65,169.68,169.65,169.68,22293
2018/05/25,15:28:00,169.68,169.71,169.68,169.70,30215
2018/05/25,15:29:00,169.69,169.72,169.69,169.72,29062
2018/05/25,15:30:00,169.72,169.84,169.72,169.82,219626
2018/05/25,15:31:00,169.82,169.83,169.76,169.76,64420
2018/05/25,15:32:00,169.76,169.80,169.73,169.79,123994
2018/05/25,15:33:00,169.79,169.84,169.77,169.79,153263
2018/05/25,15:34:00,169.80,169.81,169.74,169.74,117251
2018/05/25,15:35:00,169.75,169.79,169.75,169.78,16446
2018/05/25,15:36:00,169.79,169.79,169.73,169.78,27353
2018/05/25,15:37:00,169.78,169.81,169.76,169.78,42149
2018/05/25,15:38:00,169.79,169.80,169.75,169.75,13504
2018/05/25,15:39:00,169.76,169.77,169.73,169.74,15433
2018/05/25,15:40:00,169.74,169.75,169.69,169.70,42630
2018/05/25,15:41:00,169.70,169.70,169.63,169.65,52392
2018/05/25,15:42:00,169.65,169.66,169.59,169.59,62061
2018/05/25,15:43:00,169.59,169.62,169.58,169.59,45279
2018/05/25,15:44:00,169.59,169.61,169.57,169.59,31728
2018/05/25,15:45:00,169.60,169.60,169.56,169.57,143585
2018/05/25,15:46:00,169.56,169.61,169.55,169.59,58604
2018/05/25,15:47:00,169.59,169.63,169.58,169.62,36283
2018/05/25,15:48:00,169.62,169.64,169.60,169.60,80890
2018/05/25,15:49:00,169.61,169.62,169.59,169.61,65679
2018/05/25,15:50:00,169.61,169.62,169.55,169.56,56421
2018/05/25,15:51:00,169.56,169.81,169.55,169.77,531494
2018/05/25,15:52:00,169.77,169.79,169.72,169.73,92948
2018/05/25,15:53:00,169.73,169.75,169.71,169.74,66492
2018/05/25,15:54:00,169.73,169.76,169.71,169.73,68951
2018/05/25,15:55:00,169.73,169.78,169.72,169.76,50270
2018/05/25,15:56:00,169.76,169.79,169.72,169.73,91617
2018/05/25,15:57:00,169.74,169.75,169.71,169.73,170011
2018/05/25,15:58:00,169.73,169.74,169.70,169.72,130460
2018/05/25,15:59:00,169.72,169.75,169.69,169.74,202460
2018/05/25,16:00:00,169.74,169.83,169.59,169.72,627459
2018/05/29,09:31:00,168.91,169.13,168.83,168.99,382726
2018/05/29,09:32:00,168.99,169.20,168.99,169.06,183175
2018/05/29,09:33:00,169.06,169.17,168.84,168.97,128254
2018/05/29,09:34:00,168.98,169.09,168.91,169.08,81123
2018/05/29,09:35:00,169.09,169.16,168.57,168.73,326915
2018/05/29,09:36:00,168.74,168.82,168.64,168.77,209146
2018/05/29,09:37:00,168.79,168.90,168.61,168.83,88851
2018/05/29,09:38:00,168.83,168.90,168.79,168.85,52690
2018/05/29,09:39:00,168.86,168.91,168.76,168.86,94538
2018/05/29,09:40:00,168.87,169.04,168.79,168.82,137907
2018/05/29,09:41:00,168.84,168.92,168.69,168.73,176398
2018/05/29,09:42:00,168.73,169.02,168.72,168.99,168129
2018/05/29,09:43:00,169.00,169.29,169.00,169.28,248288
2018/05/29,09:44:00,169.28,169.28,169.15,169.15,138509
2018/05/29,09:45:00,169.15,169.22,169.11,169.18,70725
2018/05/29,09:46:00,169.18,169.34,169.15,169.33,74507
2018/05/29,09:47:00,169.33,169.38,169.26,169.31,90892
2018/05/29,09:48:00,169.31,169.34,169.21,169.25,90536
2018/05/29,09:49:00,169.25,169.37,169.22,169.36,429048
2018/05/29,09:50:00,169.36,169.40,169.27,169.32,261934
2018/05/29,09:51:00,169.33,169.49,169.33,169.42,266313
2018/05/29,09:52:00,169.43,169.54,169.41,169.49,202184
2018/05/29,09:53:00,169.49,169.51,169.35,169.35,92574
2018/05/29,09:54:00,169.38,169.51,169.33,169.51,144914
2018/05/29,09:55:00,169.51,169.52,169.41,169.41,183915
2018/05/29,09:56:00,169.42,169.49,169.34,169.45,92324
2018/05/29,09:57:00,169.45,169.50,169.42,169.48,120261
2018/05/29,09:58:00,169.49,169.62,169.47,169.55,666563
2018/05/29,09:59:00,169.55,169.60,169.53,169.55,281152
2018/05/29,10:00:00,169.53,169.75,169.50,169.65,170904
2018/05/29,10:01:00,169.65,169.68,169.61,169.62,73696
2018/05/29,10:02:00,169.61,169.69,169.61,169.68,298170
2018/05/29,10:03:00,169.68,169.71,169.62,169.64,166368
2018/05/29,10:04:00,169.64,169.74,169.64,169.71,56282
2018/05/29,10:05:00,169.70,169.76,169.66,169.75,73835
2018/05/29,10:06:00,169.75,169.81,169.72,169.76,240239
2018/05/29,10:07:00,169.76,169.79,169.72,169.74,50801
2018/05/29,10:08:00,169.74,169.83,169.70,169.82,111013
2018/05/29,10:09:00,169.82,169.85,169.80,169.83,65074
2018/05/29,10:10:00,169.84,169.92,169.81,169.82,201973
2018/05/29,10:11:00,169.82,169.83,169.78,169.80,24378
2018/05/29,10:12:00,169.80,169.81,169.70,169.72,56221
2018/05/29,10:13:00,169.71,169.74,169.62,169.63,51703
2018/05/29,10:14:00,169.62,169.68,169.61,169.63,62597
2018/05/29,10:15:00,169.63,169.66,169.58,169.59,57020
2018/05/29,10:16:00,169.59,169.59,169.52,169.53,172204
2018/05/29,10:17:00,169.55,169.66,169.55,169.66,42033
2018/05/29,10:18:00,169.64,169.64,169.52,169.57,32139
2018/05/29,10:19:00,169.57,169.59,169.48,169.52,40982
2018/05/29,10:20:00,169.52,169.53,169.45,169.46,32172
2018/05/29,10:21:00,169.46,169.54,169.43,169.53,21213
2018/05/29,10:22:00,169.53,169.56,169.44,169.47,61931
2018/05/29,10:23:00,169.48,169.50,169.33,169.35,63395
2018/05/29,10:24:00,169.35,169.39,169.31,169.34,79793
2018/05/29,10:25:00,169.35,169.43,169.33,169.43,23086
2018/05/29,10:26:00,169.43,169.47,169.34,169.43,111376
2018/05/29,10:27:00,169.43,169.61,169.43,169.55,82494
2018/05/29,10:28:00,169.54,169.64,169.50,169.52,38731
2018/05/29,10:29:00,169.52,169.56,169.36,169.40,98128
2018/05/29,10:30:00,169.40,169.58,169.37,169.53,53635
2018/05/29,10:31:00,169.53,169.53,169.22,169.23,242368
2018/05/29,10:32:00,169.24,169.28,169.20,169.21,185727
2018/05/29,10:33:00,169.21,169.23,169.13,169.17,99530
2018/05/29,10:34:00,169.17,169.20,169.12,169.20,47023
2018/05/29,10:35:00,169.20,169.27,169.20,169.25,105360
2018/05/29,10:36:00,169.24,169.32,169.20,169.30,30031
2018/05/29,10:37:00,169.30,169.38,169.28,169.32,83886
2018/05/29,10:38:00,169.33,169.33,169.20,169.29,42903
2018/05/29,10:39:00,169.29,169.36,169.25,169.36,67644
2018/05/29,10:40:00,169.36,169.50,169.34,169.48,102068
2018/05/29,10:41:00,169.48,169.50,169.42,169.45,39459
2018/05/29,10:42:00,169.45,169.60,169.45,169.58,57353
2018/05/29,10:43:00,169.60,169.69,169.55,169.64,89053
2018/05/29,10:44:00,169.64,169.68,169.61,169.63,19225
2018/05/29,10:45:00,169.63,169.63,169.55,169.57,49849
2018/05/29,10:46:00,169.57,169.62,169.56,169.60,38907
2018/05/29,10:47:00,169.61,169.73,169.60,169.63,50421
2018/05/29,10:48:00,169.63,169.64,169.57,169.59,41003
2018/05/29,10:49:00,169.59,169.59,169.45,169.53,59439
2018/05/29,10:50:00,169.53,169.72,169.51,169.72,41546
2018/05/29,10:51:00,169.72,169.80,169.70,169.74,61355
2018/05/29,10:52:00,169.74,169.82,169.73,169.74,98580
2018/05/29,10:53:00,169.74,169.76,169.66,169.69,69742
2018/05/29,10:54:00,169.70,169.80,169.69,169.76,56589
2018/05/29,10:55:00,169.76,169.76,169.62,169.64,68187
2018/05/29,10:56:00,169.64,169.67,169.57,169.62,100853
2018/05/29,10:57:00,169.60,169.62,169.53,169.53,65856
2018/05/29,10:58:00,169.53,169.54,169.45,169.50,116146
2018/05/29,10:59:00,169.50,169.55,169.47,169.55,41301
2018/05/29,11:00:00,169.54,169.55,169.44,169.46,46920
2018/05/29,11:01:00,169.47,169.47,169.32,169.33,148665
2018/05/29,11:02:00,169.33,169.35,169.24,169.25,76835
2018/05/29,11:03:00,169.25,169.31,169.25,169.27,120887
2018/05/29,11:04:00,169.27,169.27,169.23,169.23,66292
2018/05/29,11:05:00,169.24,169.24,169.18,169.20,87470
2018/05/29,11:06:00,169.20,169.29,169.16,169.29,160927
2018/05/29,11:07:00,169.29,169.34,169.17,169.17,77542
2018/05/29,11:08:00,169.18,169.20,169.15,169.18,65318
2018/05/29,11:09:00,169.18,169.30,169.17,169.22,120391
2018/05/29,11:10:00,169.20,169.25,169.19,169.21,68458
2018/05/29,11:11:00,169.21,169.33,169.21,169.32,72400
2018/05/29,11:12:00,169.32,169.37,169.28,169.34,141100
2018/05/29,11:13:00,169.34,169.34,169.27,169.33,85550
2018/05/29,11:14:00,169.33,169.50,169.33,169.43,107990
2018/05/29,11:15:00,169.43,169.44,169.38,169.43,30100
2018/05/29,11:16:00,169.43,169.46,169.38,169.43,29343
2018/05/29,11:17:00,169.43,169.47,169.35,169.41,22889
2018/05/29,11:18:00,169.41,169.41,169.31,169.34,32398
2018/05/29,11:19:00,169.34,169.34,169.23,169.28,157874
2018/05/29,11:20:00,169.28,169.28,169.21,169.27,46057
2018/05/29,11:21:00,169.26,169.44,169.25,169.43,97011
2018/05/29,11:22:00,169.44,169.50,169.38,169.39,72400
2018/05/29,11:23:00,169.39,169.40,169.27,169.28,34136
2018/05/29,11:24:00,169.28,169.43,169.26,169.36,55108
2018/05/29,11:25:00,169.37,169.45,169.33,169.38,23837
2018/05/29,11:26:00,169.38,169.38,169.22,169.25,47707
2018/05/29,11:27:00,169.25,169.43,169.25,169.35,98567
2018/05/29,11:28:00,169.36,169.47,169.35,169.41,207227
2018/05/29,11:29:00,169.40,169.55,169.37,169.45,166098
2018/05/29,11:30:00,169.44,169.44,169.28,169.31,79285
2018/05/29,11:31:00,169.33,169.37,169.20,169.33,82961
2018/05/29,11:32:00,169.34,169.40,169.31,169.33,52043
2018/05/29,11:33:00,169.33,169.34,169.24,169.26,20488
2018/05/29,11:34:00,169.27,169.35,169.27,169.31,18124
2018/05/29,11:35:00,169.31,169.32,169.23,169.30,18123
2018/05/29,11:36:00,169.31,169.31,169.16,169.21,136988
2018/05/29,11:37:00,169.20,169.23,169.17,169.21,40434
2018/05/29,11:38:00,169.21,169.21,169.06,169.14,158390
2018/05/29,11:39:00,169.14,169.17,169.04,169.12,126139
2018/05/29,11:40:00,169.13,169.13,169.03,169.04,41266
2018/05/29,11:41:00,169.01,169.03,168.88,168.89,151196
2018/05/29,11:42:00,168.88,168.90,168.82,168.88,108782
2018/05/29,11:43:00,168.88,168.89,168.77,168.79,86658
2018/05/29,11:44:00,168.79,168.81,168.69,168.74,113537
2018/05/29,11:45:00,168.74,168.74,168.61,168.62,57292
2018/05/29,11:46:00,168.61,168.61,168.39,168.40,251339
2018/05/29,11:47:00,168.40,168.54,168.40,168.52,70178
2018/05/29,11:48:00,168.50,168.56,168.45,168.52,163110
2018/05/29,11:49:00,168.52,168.57,168.49,168.57,86070
2018/05/29,11:50:00,168.55,168.61,168.52,168.59,114231
2018/05/29,11:51:00,168.57,168.63,168.55,168.60,40718
2018/05/29,11:52:00,168.61,168.65,168.57,168.61,159592
2018/05/29,11:53:00,168.60,168.67,168.57,168.66,50820
2018/05/29,11:54:00,168.67,168.71,168.63,168.64,62062
2018/05/29,11:55:00,168.61,168.66,168.58,168.58,43554
2018/05/29,11:56:00,168.58,168.63,168.58,168.58,26696
2018/05/29,11:57:00,168.58,168.64,168.58,168.59,26056
2018/05/29,11:58:00,168.60,168.71,168.59,168.70,32090
2018/05/29,11:59:00,168.69,168.69,168.58,168.58,24307
2018/05/29,12:00:00,168.61,168.62,168.52,168.53,109091
2018/05/29,12:01:00,168.53,168.53,168.29,168.29,185938
2018/05/29,12:02:00,168.29,168.32,168.17,168.17,104383
2018/05/29,12:03:00,168.17,168.34,168.17,168.34,60200
2018/05/29,12:04:00,168.34,168.35,168.21,168.22,48453
2018/05/29,12:05:00,168.23,168.35,168.23,168.29,52049
2018/05/29,12:06:00,168.28,168.36,168.22,168.35,99652
2018/05/29,12:07:00,168.35,168.37,168.28,168.29,64792
2018/05/29,12:08:00,168.30,168.30,168.21,168.27,55630
2018/05/29,12:09:00,168.29,168.39,168.28,168.29,85815
2018/05/29,12:10:00,168.31,168.31,168.13,168.16,93897
2018/05/29,12:11:00,168.14,168.28,168.07,168.07,88225
2018/05/29,12:12:00,168.07,168.31,168.05,168.26,85516
2018/05/29,12:13:00,168.25,168.25,168.10,168.13,45351
2018/05/29,12:14:00,168.12,168.16,167.98,168.02,86776
2018/05/29,12:15:00,168.05,168.13,167.97,167.97,69620
2018/05/29,12:16:00,167.98,168.15,167.96,168.13,158593
2018/05/29,12:17:00,168.13,168.22,168.12,168.20,42549
2018/05/29,12:18:00,168.20,168.21,168.15,168.19,19969
2018/05/29,12:19:00,168.19,168.30,168.19,168.29,63669
2018/05/29,12:20:00,168.28,168.31,168.21,168.24,52694
2018/05/29,12:21:00,168.24,168.31,168.22,168.31,127290
2018/05/29,12:22:00,168.32,168.41,168.31,168.39,75501
2018/05/29,12:23:00,168.39,168.42,168.34,168.41,136671
2018/05/29,12:24:00,168.41,168.43,168.34,168.41,231071
2018/05/29,12:25:00,168.41,168.46,168.38,168.46,40962
2018/05/29,12:26:00,168.47,168.49,168.43,168.48,18966
2018/05/29,12:27:00,168.49,168.55,168.44,168.55,39386
2018/05/29,12:28:00,168.53,168.54,168.44,168.48,49163
2018/05/29,12:29:00,168.48,168.49,168.41,168.42,45996
2018/05/29,12:30:00,168.42,168.46,168.35,168.45,76764
2018/05/29,12:31:00,168.45,168.55,168.42,168.54,49767
2018/05/29,12:32:00,168.54,168.64,168.52,168.63,65030
2018/05/29,12:33:00,168.63,168.70,168.57,168.69,51181
2018/05/29,12:34:00,168.67,168.70,168.64,168.68,41312
2018/05/29,12:35:00,168.67,168.73,168.65,168.67,29463
2018/05/29,12:36:00,168.68,168.73,168.63,168.73,41403
2018/05/29,12:37:00,168.72,168.76,168.67,168.72,72192
2018/05/29,12:38:00,168.72,168.84,168.68,168.70,120211
2018/05/29,12:39:00,168.73,168.78,168.73,168.75,36694
2018/05/29,12:40:00,168.75,168.77,168.64,168.69,114625
2018/05/29,12:41:00,168.69,168.90,168.69,168.83,128823
2018/05/29,12:42:00,168.84,168.84,168.68,168.70,79040
2018/05/29,12:43:00,168.71,168.75,168.69,168.73,17997
2018/05/29,12:44:00,168.74,168.74,168.65,168.69,28677
2018/05/29,12:45:00,168.70,168.73,168.67,168.68,55387
2018/05/29,12:46:00,168.68,168.78,168.68,168.77,169169
2018/05/29,12:47:00,168.76,168.81,168.72,168.76,80605
2018/05/29,12:48:00,168.75,168.76,168.65,168.67,18358
2018/05/29,12:49:00,168.68,168.71,168.66,168.71,22325
2018/05/29,12:50:00,168.71,168.85,168.71,168.81,39594
2018/05/29,12:51:00,168.82,168.98,168.82,168.93,170696
2018/05/29,12:52:00,168.94,168.97,168.89,168.91,61438
2018/05/29,12:53:00,168.91,168.92,168.86,168.91,58258
2018/05/29,12:54:00,168.90,168.97,168.88,168.90,27272
2018/05/29,12:55:00,168.90,169.02,168.87,169.01,73242
2018/05/29,12:56:00,169.02,169.03,168.96,168.99,52355
2018/05/29,12:57:00,169.01,169.03,168.97,168.97,24333
2018/05/29,12:58:00,168.97,168.99,168.93,168.94,45211
2018/05/29,12:59:00,168.94,168.96,168.90,168.93,39086
2018/05/29,13:00:00,168.93,169.04,168.92,169.00,66736
2018/05/29,13:01:00,168.99,169.01,168.84,168.87,66852
2018/05/29,13:02:00,168.87,168.88,168.76,168.76,45733
2018/05/29,13:03:00,168.76,168.80,168.73,168.76,75171
2018/05/29,13:04:00,168.76,168.79,168.74,168.74,44883
2018/05/29,13:05:00,168.73,168.74,168.68,168.71,70025
2018/05/29,13:06:00,168.72,168.73,168.64,168.67,44442
2018/05/29,13:07:00,168.67,168.68,168.57,168.58,86632
2018/05/29,13:08:00,168.59,168.62,168.53,168.55,60555
2018/05/29,13:09:00,168.55,168.63,168.55,168.58,58548
2018/05/29,13:10:00,168.59,168.60,168.55,168.56,78586
2018/05/29,13:11:00,168.56,168.65,168.56,168.58,79437
2018/05/29,13:12:00,168.59,168.60,168.53,168.57,42815
2018/05/29,13:13:00,168.59,168.65,168.56,168.64,55298
2018/05/29,13:14:00,168.64,168.71,168.64,168.70,57160
2018/05/29,13:15:00,168.69,168.69,168.61,168.65,33174
2018/05/29,13:16:00,168.63,168.63,168.52,168.52,19993
2018/05/29,13:17:00,168.52,168.56,168.47,168.52,55538
2018/05/29,13:18:00,168.52,168.61,168.52,168.60,17847
2018/05/29,13:19:00,168.60,168.68,168.58,168.67,29787
2018/05/29,13:20:00,168.67,168.74,168.67,168.69,47238
2018/05/29,13:21:00,168.68,168.82,168.67,168.80,51399
2018/05/29,13:22:00,168.79,168.79,168.69,168.71,41477
2018/05/29,13:23:00,168.71,168.76,168.69,168.75,39495
2018/05/29,13:24:00,168.75,168.78,168.67,168.67,51865
2018/05/29,13:25:00,168.67,168.74,168.67,168.74,52554
2018/05/29,13:26:00,168.75,168.75,168.67,168.71,269217
2018/05/29,13:27:00,168.72,168.75,168.69,168.74,202361
2018/05/29,13:28:00,168.74,168.74,168.67,168.68,139187
2018/05/29,13:29:00,168.68,168.83,168.68,168.83,85166
2018/05/29,13:30:00,168.83,168.83,168.70,168.73,18126
2018/05/29,13:31:00,168.73,168.74,168.63,168.63,113659
2018/05/29,13:32:00,168.63,168.63,168.48,168.51,101196
2018/05/29,13:33:00,168.51,168.51,168.41,168.44,67620
2018/05/29,13:34:00,168.44,168.48,168.42,168.46,52270
2018/05/29,13:35:00,168.46,168.49,168.44,168.46,31846
2018/05/29,13:36:00,168.46,168.55,168.46,168.53,24025
2018/05/29,13:37:00,168.51,168.52,168.47,168.48,36521
2018/05/29,13:38:00,168.49,168.53,168.45,168.51,50312
2018/05/29,13:39:00,168.51,168.51,168.43,168.44,19178
2018/05/29,13:40:00,168.44,168.47,168.38,168.41,39468
2018/05/29,13:41:00,168.42,168.58,168.42,168.58,75404
2018/05/29,13:42:00,168.57,168.57,168.49,168.52,35916
2018/05/29,13:43:00,168.52,168.67,168.49,168.62,50642
2018/05/29,13:44:00,168.63,168.65,168.46,168.49,33085
2018/05/29,13:45:00,168.48,168.56,168.42,168.53,72800
2018/05/29,13:46:00,168.53,168.60,168.50,168.54,44724
2018/05/29,13:47:00,168.54,168.64,168.54,168.61,19197
2018/05/29,13:48:00,168.62,168.79,168.62,168.77,156481
2018/05/29,13:49:00,168.77,168.86,168.73,168.86,39883
2018/05/29,13:50:00,168.86,168.86,168.78,168.80,79092
2018/05/29,13:51:00,168.79,168.89,168.78,168.83,161436
2018/05/29,13:52:00,168.83,168.84,168.75,168.77,97156
2018/05/29,13:53:00,168.78,168.79,168.72,168.73,32431
2018/05/29,13:54:00,168.73,168.77,168.72,168.73,16918
2018/05/29,13:55:00,168.73,168.79,168.68,168.77,42110
2018/05/29,13:56:00,168.77,168.82,168.72,168.73,22993
2018/05/29,13:57:00,168.73,168.80,168.72,168.72,32277
2018/05/29,13:58:00,168.72,168.82,168.70,168.80,20538
2018/05/29,13:59:00,168.79,168.81,168.71,168.74,24547
2018/05/29,14:00:00,168.74,168.74,168.64,168.64,18108
2018/05/29,14:01:00,168.63,168.63,168.57,168.59,49526
2018/05/29,14:02:00,168.60,168.62,168.51,168.60,87982
2018/05/29,14:03:00,168.61,168.64,168.45,168.47,76247
2018/05/29,14:04:00,168.47,168.49,168.30,168.31,100956
2018/05/29,14:05:00,168.31,168.36,168.23,168.30,107094
2018/05/29,14:06:00,168.29,168.36,168.27,168.33,78041
2018/05/29,14:07:00,168.34,168.42,168.31,168.38,101488
2018/05/29,14:08:00,168.40,168.42,168.35,168.40,38425
2018/05/29,14:09:00,168.39,168.45,168.38,168.44,40290
2018/05/29,14:10:00,168.44,168.49,168.40,168.42,25530
2018/05/29,14:11:00,168.42,168.43,168.32,168.33,36125
2018/05/29,14:12:00,168.34,168.43,168.28,168.37,174709
2018/05/29,14:13:00,168.36,168.38,168.28,168.36,137131
2018/05/29,14:14:00,168.36,168.51,168.35,168.51,18264
2018/05/29,14:15:00,168.50,168.51,168.44,168.45,17144
2018/05/29,14:16:00,168.46,168.47,168.37,168.38,102338
2018/05/29,14:17:00,168.37,168.40,168.28,168.28,76284
2018/05/29,14:18:00,168.28,168.50,168.28,168.43,93425
2018/05/29,14:19:00,168.42,168.47,168.39,168.43,44413
2018/05/29,14:20:00,168.41,168.44,168.38,168.40,24689
2018/05/29,14:21:00,168.40,168.40,168.30,168.35,114505
2018/05/29,14:22:00,168.34,168.38,168.26,168.28,114896
2018/05/29,14:23:00,168.27,168.30,168.23,168.23,198556
2018/05/29,14:24:00,168.24,168.43,168.24,168.43,82457
2018/05/29,14:25:00,168.43,168.47,168.43,168.47,56885
2018/05/29,14:26:00,168.46,168.53,168.37,168.38,82565
2018/05/29,14:27:00,168.39,168.50,168.36,168.49,248340
2018/05/29,14:28:00,168.49,168.53,168.44,168.51,48911
2018/05/29,14:29:00,168.52,168.64,168.52,168.60,90644
2018/05/29,14:30:00,168.60,168.75,168.57,168.74,122045
2018/05/29,14:31:00,168.73,168.73,168.64,168.69,43007
2018/05/29,14:32:00,168.68,168.80,168.68,168.80,72340
2018/05/29,14:33:00,168.79,168.84,168.71,168.72,63142
2018/05/29,14:34:00,168.72,168.79,168.72,168.74,26151
2018/05/29,14:35:00,168.74,168.77,168.70,168.74,15042
2018/05/29,14:36:00,168.74,168.84,168.74,168.82,27800
2018/05/29,14:37:00,168.82,168.89,168.71,168.74,93246
2018/05/29,14:38:00,168.75,168.79,168.67,168.68,117072
2018/05/29,14:39:00,168.68,168.68,168.60,168.66,81421
2018/05/29,14:40:00,168.65,168.67,168.55,168.57,26965
2018/05/29,14:41:00,168.57,168.64,168.57,168.59,19145
2018/05/29,14:42:00,168.60,168.63,168.57,168.61,25973
2018/05/29,14:43:00,168.61,168.73,168.50,168.53,193002
2018/05/29,14:44:00,168.53,168.57,168.32,168.34,199694
2018/05/29,14:45:00,168.34,168.35,168.22,168.26,143127
2018/05/29,14:46:00,168.26,168.40,168.17,168.38,191805
2018/05/29,14:47:00,168.38,168.45,168.37,168.39,34263
2018/05/29,14:48:00,168.38,168.39,168.33,168.35,22649
2018/05/29,14:49:00,168.35,168.35,168.28,168.35,49282
2018/05/29,14:50:00,168.35,168.38,168.28,168.32,69258
2018/05/29,14:51:00,168.32,168.33,168.17,168.22,91867
2018/05/29,14:52:00,168.21,168.28,168.16,168.28,209647
2018/05/29,14:53:00,168.27,168.28,168.18,168.27,49838
2018/05/29,14:54:00,168.27,168.29,168.15,168.20,117170
2018/05/29,14:55:00,168.22,168.23,168.15,168.15,122791
2018/05/29,14:56:00,168.16,168.24,168.15,168.16,79414
2018/05/29,14:57:00,168.15,168.30,168.09,168.27,132828
2018/05/29,14:58:00,168.28,168.29,168.18,168.25,69179
2018/05/29,14:59:00,168.25,168.28,168.18,168.27,449528
2018/05/29,15:00:00,168.27,168.31,168.18,168.18,81466
2018/05/29,15:01:00,168.18,168.37,168.11,168.34,129524
2018/05/29,15:02:00,168.34,168.40,168.32,168.38,70868
2018/05/29,15:03:00,168.38,168.39,168.30,168.38,57811
2018/05/29,15:04:00,168.39,168.39,168.31,168.34,71068
2018/05/29,15:05:00,168.34,168.36,168.23,168.26,64485
2018/05/29,15:06:00,168.27,168.36,168.22,168.33,46536
2018/05/29,15:07:00,168.35,168.36,168.28,168.34,38222
2018/05/29,15:08:00,168.34,168.34,168.14,168.16,61121
2018/05/29,15:09:00,168.17,168.22,168.12,168.20,83309
2018/05/29,15:10:00,168.19,168.25,168.17,168.23,53033
2018/05/29,15:11:00,168.23,168.25,168.21,168.23,40894
2018/05/29,15:12:00,168.24,168.32,168.19,168.21,228376
2018/05/29,15:13:00,168.22,168.25,168.17,168.19,114654
2018/05/29,15:14:00,168.17,168.26,168.14,168.24,33128
2018/05/29,15:15:00,168.24,168.24,168.18,168.19,448116
2018/05/29,15:16:00,168.19,168.29,168.16,168.21,76078
2018/05/29,15:17:00,168.22,168.22,168.10,168.13,106119
2018/05/29,15:18:00,168.12,168.16,168.11,168.13,28675
2018/05/29,15:19:00,168.14,168.16,168.05,168.07,90080
2018/05/29,15:20:00,168.07,168.18,168.07,168.11,50349
2018/05/29,15:21:00,168.11,168.14,168.05,168.05,59132
2018/05/29,15:22:00,168.05,168.08,168.02,168.03,102660
2018/05/29,15:23:00,168.03,168.10,168.03,168.06,61183
2018/05/29,15:24:00,168.06,168.21,168.06,168.19,59551
2018/05/29,15:25:00,168.19,168.20,168.17,168.20,27736
2018/05/29,15:26:00,168.21,168.27,168.20,168.21,87467
2018/05/29,15:27:00,168.21,168.27,168.20,168.21,50091
2018/05/29,15:28:00,168.21,168.26,168.17,168.21,48016
2018/05/29,15:29:00,168.17,168.17,168.11,168.13,47285
2018/05/29,15:30:00,168.13,168.30,168.11,168.30,60512
2018/05/29,15:31:00,168.30,168.36,168.23,168.34,148347
2018/05/29,15:32:00,168.35,168.36,168.20,168.21,158893
2018/05/29,15:33:00,168.22,168.32,168.21,168.28,95558
2018/05/29,15:34:00,168.28,168.50,168.27,168.47,589801
2018/05/29,15:35:00,168.47,168.52,168.45,168.48,82378
2018/05/29,15:36:00,168.48,168.57,168.45,168.53,215974
2018/05/29,15:37:00,168.54,168.69,168.51,168.67,155872
2018/05/29,15:38:00,168.67,168.69,168.62,168.65,69712
2018/05/29,15:39:00,168.65,168.70,168.64,168.67,102800
2018/05/29,15:40:00,168.67,168.68,168.65,168.66,75530
2018/05/29,15:41:00,168.67,168.75,168.66,168.68,208243
2018/05/29,15:42:00,168.68,168.77,168.61,168.67,105715
2018/05/29,15:43:00,168.63,168.72,168.63,168.70,106178
2018/05/29,15:44:00,168.71,168.81,168.69,168.80,141034
2018/05/29,15:45:00,168.80,168.84,168.76,168.84,74798
2018/05/29,15:46:00,168.84,169.02,168.83,168.95,179059
2018/05/29,15:47:00,168.95,169.00,168.93,168.98,117673
2018/05/29,15:48:00,168.99,169.02,168.93,169.00,200962
2018/05/29,15:49:00,169.00,169.02,168.87,168.91,113471
2018/05/29,15:50:00,168.91,168.98,168.90,168.98,142611
2018/05/29,15:51:00,168.99,169.16,168.92,169.08,963346
2018/05/29,15:52:00,169.08,169.08,168.99,169.02,129206
2018/05/29,15:53:00,169.02,169.05,168.94,169.04,87778
2018/05/29,15:54:00,169.05,169.10,169.01,169.03,90951
2018/05/29,15:55:00,169.02,169.03,169.00,169.03,501988
2018/05/29,15:56:00,169.03,169.10,168.89,168.90,628570
2018/05/29,15:57:00,168.90,169.01,168.89,169.01,147356
2018/05/29,15:58:00,169.01,169.03,168.95,168.99,91500
2018/05/29,15:59:00,168.99,169.06,168.92,169.02,269484
2018/05/29,16:00:00,169.01,169.03,168.88,168.97,921464
2018/05/30,09:31:00,169.63,169.70,169.57,169.69,174970
2018/05/30,09:32:00,169.69,169.72,169.59,169.70,82547
2018/05/30,09:33:00,169.71,169.71,169.47,169.57,271899
2018/05/30,09:34:00,169.59,169.63,169.50,169.62,91678
2018/05/30,09:35:00,169.62,169.64,169.55,169.59,115415
2018/05/30,09:36:00,169.60,169.73,169.59,169.73,101227
2018/05/30,09:37:00,169.73,169.78,169.65,169.65,71140
2018/05/30,09:38:00,169.67,169.74,169.61,169.61,68189
2018/05/30,09:39:00,169.64,169.64,169.56,169.63,52366
2018/05/30,09:40:00,169.64,169.69,169.61,169.63,64138
2018/05/30,09:41:00,169.63,169.68,169.55,169.55,80956
2018/05/30,09:42:00,169.55,169.61,169.43,169.44,109568
2018/05/30,09:43:00,169.44,169.55,169.43,169.50,63914
2018/05/30,09:44:00,169.50,169.61,169.49,169.60,59514
2018/05/30,09:45:00,169.60,169.69,169.57,169.63,71516
2018/05/30,09:46:00,169.63,169.65,169.57,169.65,158575
2018/05/30,09:47:00,169.67,169.84,169.66,169.84,123046
2018/05/30,09:48:00,169.83,169.93,169.79,169.83,145901
2018/05/30,09:49:00,169.83,169.92,169.79,169.79,130076
2018/05/30,09:50:00,169.79,169.80,169.70,169.70,173577
2018/05/30,09:51:00,169.70,169.79,169.70,169.74,98990
2018/05/30,09:52:00,169.75,169.80,169.72,169.73,106322
2018/05/30,09:53:00,169.74,169.79,169.64,169.65,50628
2018/05/30,09:54:00,169.65,169.69,169.44,169.49,165940
2018/05/30,09:55:00,169.49,169.52,169.37,169.42,114377
2018/05/30,09:56:00,169.41,169.47,169.39,169.43,50124
2018/05/30,09:57:00,169.43,169.49,169.42,169.47,56561
2018/05/30,09:58:00,169.46,169.46,169.37,169.38,36377
2018/05/30,09:59:00,169.38,169.44,169.34,169.41,49786
2018/05/30,10:00:00,169.42,169.45,169.34,169.44,84603
2018/05/30,10:01:00,169.44,169.47,169.33,169.42,85131
2018/05/30,10:02:00,169.42,169.43,169.33,169.37,66322
2018/05/30,10:03:00,169.37,169.38,169.22,169.25,144678
2018/05/30,10:04:00,169.24,169.41,169.24,169.34,73442
2018/05/30,10:05:00,169.34,169.46,169.34,169.44,84988
2018/05/30,10:06:00,169.44,169.54,169.44,169.45,63816
2018/05/30,10:07:00,169.45,169.49,169.40,169.49,56177
2018/05/30,10:08:00,169.47,169.52,169.44,169.50,73256
2018/05/30,10:09:00,169.50,169.55,169.49,169.50,61053
2018/05/30,10:10:00,169.50,169.60,169.49,169.58,52914
2018/05/30,10:11:00,169.58,169.60,169.55,169.56,56550
2018/05/30,10:12:00,169.56,169.70,169.56,169.66,44794
2018/05/30,10:13:00,169.66,169.73,169.66,169.69,26864
2018/05/30,10:14:00,169.69,169.77,169.68,169.73,61491
2018/05/30,10:15:00,169.73,169.76,169.69,169.75,67165
2018/05/30,10:16:00,169.75,169.76,169.69,169.69,121894
2018/05/30,10:17:00,169.68,169.79,169.68,169.73,88759
2018/05/30,10:18:00,169.73,169.74,169.70,169.71,39838
2018/05/30,10:19:00,169.70,169.71,169.64,169.67,44365
2018/05/30,10:20:00,169.67,169.68,169.58,169.59,28244
2018/05/30,10:21:00,169.59,169.63,169.58,169.59,50441
2018/05/30,10:22:00,169.58,169.58,169.46,169.51,66606
2018/05/30,10:23:00,169.50,169.50,169.44,169.46,68822
2018/05/30,10:24:00,169.46,169.49,169.41,169.43,36690
2018/05/30,10:25:00,169.43,169.52,169.43,169.45,16946
2018/05/30,10:26:00,169.45,169.50,169.45,169.48,13796
2018/05/30,10:27:00,169.48,169.54,169.48,169.50,47578
2018/05/30,10:28:00,169.50,169.53,169.46,169.48,56288
2018/05/30,10:29:00,169.47,169.47,169.36,169.47,61498
2018/05/30,10:30:00,169.49,169.57,169.47,169.55,23839
2018/05/30,10:31:00,169.56,169.66,169.56,169.64,38501
2018/05/30,10:32:00,169.64,169.68,169.64,169.68,28711
2018/05/30,10:33:00,169.68,169.68,169.60,169.64,26107
2018/05/30,10:34:00,169.65,169.70,169.64,169.69,154283
2018/05/30,10:35:00,169.68,169.79,169.68,169.76,255775
2018/05/30,10:36:00,169.76,169.82,169.75,169.81,52473
2018/05/30,10:37:00,169.81,169.82,169.77,169.77,41411
2018/05/30,10:38:00,169.77,169.77,169.64,169.65,73395
2018/05/30,10:39:00,169.65,169.72,169.65,169.70,61763
2018/05/30,10:40:00,169.71,169.75,169.64,169.66,24896
2018/05/30,10:41:00,169.66,169.72,169.62,169.71,70846
2018/05/30,10:42:00,169.70,169.76,169.67,169.76,20041
2018/05/30,10:43:00,169.77,169.90,169.77,169.90,92311
2018/05/30,10:44:00,169.90,170.06,169.85,170.03,172567
2018/05/30,10:45:00,170.02,170.07,169.97,170.05,57318
2018/05/30,10:46:00,170.04,170.11,170.04,170.10,136913
2018/05/30,10:47:00,170.10,170.14,170.06,170.07,44950
2018/05/30,10:48:00,170.07,170.08,170.02,170.05,60454
2018/05/30,10:49:00,170.05,170.06,170.02,170.04,34247
2018/05/30,10:50:00,170.04,170.05,170.00,170.02,44260
2018/05/30,10:51:00,170.02,170.05,169.98,170.01,36371
2018/05/30,10:52:00,170.01,170.08,170.00,170.08,52550
2018/05/30,10:53:00,170.08,170.08,170.00,170.02,36114
2018/05/30,10:54:00,170.02,170.03,169.98,170.02,28294
2018/05/30,10:55:00,170.02,170.03,169.98,170.00,17749
2018/05/30,10:56:00,170.01,170.06,170.01,170.05,20269
2018/05/30,10:57:00,170.05,170.08,170.02,170.06,29918
2018/05/30,10:58:00,170.06,170.07,170.02,170.06,25383
2018/05/30,10:59:00,170.05,170.08,170.03,170.08,106754
2018/05/30,11:00:00,170.08,170.08,170.02,170.08,28712
2018/05/30,11:01:00,170.08,170.17,170.08,170.16,76372
2018/05/30,11:02:00,170.16,170.16,170.08,170.13,41344
2018/05/30,11:03:00,170.13,170.14,170.10,170.12,24166
2018/05/30,11:04:00,170.12,170.18,170.10,170.13,32302
2018/05/30,11:05:00,170.13,170.13,170.00,170.01,38280
2018/05/30,11:06:00,170.01,170.03,169.96,169.98,20759
2018/05/30,11:07:00,169.98,169.99,169.93,169.96,26836
2018/05/30,11:08:00,169.96,170.00,169.96,169.98,45658
2018/05/30,11:09:00,169.98,170.00,169.94,169.94,34445
2018/05/30,11:10:00,169.94,169.98,169.94,169.98,20878
2018/05/30,11:11:00,169.97,170.03,169.97,170.02,31747
2018/05/30,11:12:00,170.02,170.05,170.01,170.03,18954
2018/05/30,11:13:00,170.03,170.06,170.01,170.06,38764
2018/05/30,11:14:00,170.07,170.09,170.06,170.09,12945
2018/05/30,11:15:00,170.09,170.13,170.07,170.09,32639
2018/05/30,11:16:00,170.10,170.10,170.02,170.04,28889
2018/05/30,11:17:00,170.05,170.09,170.04,170.05,32738
2018/05/30,11:18:00,170.05,170.07,170.03,170.04,17429
2018/05/30,11:19:00,170.04,170.06,170.00,170.05,46275
2018/05/30,11:20:00,170.04,170.04,169.99,170.02,32382
2018/05/30,11:21:00,170.01,170.06,170.00,170.06,12684
2018/05/30,11:22:00,170.06,170.09,170.05,170.09,9604
2018/05/30,11:23:00,170.09,170.09,170.06,170.08,6238
2018/05/30,11:24:00,170.08,170.08,170.06,170.07,16920
2018/05/30,11:25:00,170.08,170.10,170.04,170.10,17410
2018/05/30,11:26:00,170.10,170.20,170.10,170.20,56323
2018/05/30,11:27:00,170.20,170.20,170.15,170.17,25977
2018/05/30,11:28:00,170.17,170.20,170.14,170.15,19917
2018/05/30,11:29:00,170.15,170.15,170.11,170.12,28261
2018/05/30,11:30:00,170.11,170.12,170.03,170.04,54803
2018/05/30,11:31:00,170.04,170.11,170.03,170.08,21651
2018/05/30,11:32:00,170.10,170.12,170.09,170.11,21224
2018/05/30,11:33:00,170.12,170.18,170.09,170.17,39832
2018/05/30,11:34:00,170.17,170.27,170.17,170.24,57224
2018/05/30,11:35:00,170.25,170.28,170.22,170.24,82718
2018/05/30,11:36:00,170.25,170.27,170.22,170.24,18552
2018/05/30,11:37:00,170.25,170.34,170.25,170.31,42827
2018/05/30,11:38:00,170.30,170.31,170.23,170.26,27826
2018/05/30,11:39:00,170.26,170.28,170.24,170.24,22504
2018/05/30,11:40:00,170.24,170.26,170.23,170.23,31378
2018/05/30,11:41:00,170.23,170.26,170.21,170.21,33890
2018/05/30,11:42:00,170.21,170.21,170.11,170.11,87360
2018/05/30,11:43:00,170.11,170.15,170.06,170.07,24385
2018/05/30,11:44:00,170.07,170.10,170.05,170.06,18142
2018/05/30,11:45:00,170.06,170.12,170.04,170.12,39593
2018/05/30,11:46:00,170.13,170.13,170.08,170.09,19739
2018/05/30,11:47:00,170.08,170.13,170.06,170.13,57503
2018/05/30,11:48:00,170.13,170.14,170.10,170.13,12840
2018/05/30,11:49:00,170.13,170.13,170.09,170.12,31935
2018/05/30,11:50:00,170.13,170.16,170.12,170.15,13057
2018/05/30,11:51:00,170.16,170.20,170.15,170.18,22093
2018/05/30,11:52:00,170.18,170.23,170.18,170.21,15085
2018/05/30,11:53:00,170.20,170.21,170.11,170.11,18227
2018/05/30,11:54:00,170.11,170.19,170.11,170.15,100682
2018/05/30,11:55:00,170.16,170.22,170.14,170.20,37947
2018/05/30,11:56:00,170.20,170.23,170.19,170.20,12295
2018/05/30,11:57:00,170.20,170.22,170.18,170.18,6768
2018/05/30,11:58:00,170.19,170.25,170.19,170.23,34792
2018/05/30,11:59:00,170.23,170.38,170.23,170.32,144716
2018/05/30,12:00:00,170.32,170.34,170.28,170.29,21970
2018/05/30,12:01:00,170.29,170.38,170.29,170.37,37725
2018/05/30,12:02:00,170.37,170.43,170.34,170.34,117655
2018/05/30,12:03:00,170.34,170.40,170.34,170.40,51187
2018/05/30,12:04:00,170.39,170.40,170.30,170.33,24264
2018/05/30,12:05:00,170.33,170.35,170.30,170.33,44734
2018/05/30,12:06:00,170.33,170.37,170.32,170.36,65473
2018/05/30,12:07:00,170.36,170.40,170.34,170.35,89827
2018/05/30,12:08:00,170.35,170.38,170.27,170.28,104322
2018/05/30,12:09:00,170.28,170.32,170.24,170.30,74970
2018/05/30,12:10:00,170.30,170.33,170.28,170.28,53381
2018/05/30,12:11:00,170.28,170.31,170.26,170.26,23519
2018/05/30,12:12:00,170.27,170.32,170.26,170.29,18618
2018/05/30,12:13:00,170.30,170.32,170.29,170.32,19704
2018/05/30,12:14:00,170.32,170.34,170.31,170.33,22985
2018/05/30,12:15:00,170.34,170.37,170.31,170.31,19019
2018/05/30,12:16:00,170.31,170.38,170.31,170.35,16913
2018/05/30,12:17:00,170.35,170.38,170.30,170.30,76583
2018/05/30,12:18:00,170.31,170.37,170.31,170.33,25404
2018/05/30,12:19:00,170.33,170.34,170.31,170.32,34763
2018/05/30,12:20:00,170.32,170.34,170.31,170.32,15267
2018/05/30,12:21:00,170.33,170.38,170.33,170.37,23519
2018/05/30,12:22:00,170.36,170.40,170.36,170.39,11559
2018/05/30,12:23:00,170.38,170.41,170.37,170.40,11789
2018/05/30,12:24:00,170.41,170.43,170.39,170.39,20105
2018/05/30,12:25:00,170.39,170.40,170.34,170.38,21016
2018/05/30,12:26:00,170.38,170.39,170.32,170.35,15852
2018/05/30,12:27:00,170.35,170.48,170.35,170.45,150697
2018/05/30,12:28:00,170.45,170.46,170.35,170.35,34344
2018/05/30,12:29:00,170.35,170.37,170.33,170.36,45460
2018/05/30,12:30:00,170.36,170.39,170.35,170.35,11060
2018/05/30,12:31:00,170.35,170.39,170.35,170.36,198783
2018/05/30,12:32:00,170.35,170.37,170.30,170.32,29378
2018/05/30,12:33:00,170.32,170.36,170.31,170.36,14673
2018/05/30,12:34:00,170.36,170.38,170.35,170.35,16283
2018/05/30,12:35:00,170.36,170.36,170.30,170.31,12277
2018/05/30,12:36:00,170.31,170.32,170.29,170.31,39521
2018/05/30,12:37:00,170.32,170.37,170.31,170.31,26437
2018/05/30,12:38:00,170.32,170.32,170.21,170.23,26983
2018/05/30,12:39:00,170.23,170.26,170.20,170.21,62044
2018/05/30,12:40:00,170.22,170.24,170.19,170.22,43487
2018/05/30,12:41:00,170.22,170.23,170.14,170.15,35859
2018/05/30,12:42:00,170.15,170.17,170.09,170.14,33362
2018/05/30,12:43:00,170.14,170.17,170.13,170.14,19534
2018/05/30,12:44:00,170.14,170.16,170.07,170.09,29792
2018/05/30,12:45:00,170.09,170.09,170.00,170.00,44331
2018/05/30,12:46:00,170.00,170.00,169.95,169.99,42582
2018/05/30,12:47:00,170.00,170.03,169.96,169.99,27073
2018/05/30,12:48:00,169.99,170.03,169.99,170.01,121538
2018/05/30,12:49:00,170.01,170.03,169.99,170.02,57058
2018/05/30,12:50:00,170.02,170.04,170.00,170.01,29784
2018/05/30,12:51:00,170.02,170.07,170.00,170.07,20634
2018/05/30,12:52:00,170.07,170.07,170.04,170.07,17175
2018/05/30,12:53:00,170.07,170.07,169.97,169.99,16061
2018/05/30,12:54:00,169.98,170.04,169.97,170.03,10961
2018/05/30,12:55:00,170.03,170.05,170.01,170.05,17505
2018/05/30,12:56:00,170.05,170.12,170.04,170.11,36858
2018/05/30,12:57:00,170.11,170.12,170.08,170.08,23815
2018/05/30,12:58:00,170.08,170.08,170.02,170.05,23416
2018/05/30,12:59:00,170.06,170.06,170.01,170.03,15717
2018/05/30,13:00:00,170.03,170.06,170.02,170.04,18105
2018/05/30,13:01:00,170.04,170.10,170.03,170.06,18859
2018/05/30,13:02:00,170.06,170.06,169.97,169.97,20906
2018/05/30,13:03:00,169.97,169.98,169.86,169.93,57780
2018/05/30,13:04:00,169.93,169.97,169.93,169.93,21656
2018/05/30,13:05:00,169.94,170.00,169.94,169.98,30655
2018/05/30,13:06:00,169.98,169.99,169.95,169.99,9103
2018/05/30,13:07:00,169.99,170.00,169.97,169.99,7541
2018/05/30,13:08:00,169.99,170.01,169.98,170.00,16608
2018/05/30,13:09:00,170.00,170.05,170.00,170.04,21504
2018/05/30,13:10:00,170.04,170.07,170.03,170.04,21940
2018/05/30,13:11:00,170.04,170.04,170.02,170.04,12443
2018/05/30,13:12:00,170.04,170.08,170.03,170.05,19322
2018/05/30,13:13:00,170.05,170.05,169.96,169.99,123055
2018/05/30,13:14:00,169.99,170.06,169.99,170.05,8901
2018/05/30,13:15:00,170.04,170.12,170.04,170.11,48973
2018/05/30,13:16:00,170.11,170.18,170.11,170.18,91116
2018/05/30,13:17:00,170.18,170.27,170.18,170.25,102234
2018/05/30,13:18:00,170.25,170.26,170.23,170.25,26242
2018/05/30,13:19:00,170.25,170.31,170.25,170.30,47660
2018/05/30,13:20:00,170.31,170.32,170.28,170.29,45415
2018/05/30,13:21:00,170.29,170.33,170.28,170.31,60669
2018/05/30,13:22:00,170.32,170.33,170.30,170.32,42126
2018/05/30,13:23:00,170.31,170.32,170.28,170.30,203623
2018/05/30,13:24:00,170.31,170.31,170.25,170.26,45998
2018/05/30,13:25:00,170.26,170.26,170.22,170.25,59570
2018/05/30,13:26:00,170.25,170.33,170.23,170.31,197858
2018/05/30,13:27:00,170.31,170.33,170.23,170.32,148014
2018/05/30,13:28:00,170.32,170.32,170.27,170.28,32022
2018/05/30,13:29:00,170.28,170.30,170.27,170.27,32777
2018/05/30,13:30:00,170.27,170.27,170.24,170.25,15829
2018/05/30,13:31:00,170.25,170.26,170.24,170.24,16272
2018/05/30,13:32:00,170.24,170.27,170.23,170.26,13502
2018/05/30,13:33:00,170.26,170.26,170.25,170.25,10126
2018/05/30,13:34:00,170.25,170.26,170.21,170.22,12238
2018/05/30,13:35:00,170.22,170.24,170.19,170.24,24257
2018/05/30,13:36:00,170.24,170.26,170.21,170.22,17880
2018/05/30,13:37:00,170.22,170.23,170.17,170.18,8696
2018/05/30,13:38:00,170.20,170.22,170.20,170.20,14164
2018/05/30,13:39:00,170.22,170.27,170.21,170.26,16987
2018/05/30,13:40:00,170.26,170.28,170.23,170.26,14954
2018/05/30,13:41:00,170.26,170.28,170.25,170.27,24366
2018/05/30,13:42:00,170.27,170.27,170.21,170.22,15652
2018/05/30,13:43:00,170.23,170.26,170.21,170.21,8538
2018/05/30,13:44:00,170.21,170.26,170.21,170.26,59853
2018/05/30,13:45:00,170.26,170.26,170.23,170.23,11196
2018/05/30,13:46:00,170.23,170.23,170.21,170.21,17637
2018/05/30,13:47:00,170.22,170.23,170.18,170.21,38375
2018/05/30,13:48:00,170.21,170.25,170.21,170.25,31519
2018/05/30,13:49:00,170.25,170.25,170.22,170.22,13734
2018/05/30,13:50:00,170.23,170.28,170.21,170.28,34435
2018/05/30,13:51:00,170.28,170.30,170.27,170.29,23320
2018/05/30,13:52:00,170.29,170.35,170.29,170.32,20943
2018/05/30,13:53:00,170.33,170.33,170.26,170.28,17504
2018/05/30,13:54:00,170.27,170.27,170.21,170.23,22350
2018/05/30,13:55:00,170.22,170.23,170.10,170.12,29628
2018/05/30,13:56:00,170.12,170.17,170.12,170.17,22976
2018/05/30,13:57:00,170.16,170.21,170.15,170.18,32760
2018/05/30,13:58:00,170.18,170.23,170.18,170.21,6680
2018/05/30,13:59:00,170.21,170.21,170.15,170.16,21681
2018/05/30,14:00:00,170.15,170.15,170.12,170.15,26998
2018/05/30,14:01:00,170.15,170.22,170.15,170.22,22658
2018/05/30,14:02:00,170.21,170.23,170.20,170.21,14231
2018/05/30,14:03:00,170.20,170.23,170.17,170.18,15048
2018/05/30,14:04:00,170.19,170.21,170.17,170.18,4914
2018/05/30,14:05:00,170.19,170.20,170.17,170.19,21401
2018/05/30,14:06:00,170.19,170.23,170.14,170.22,91029
2018/05/30,14:07:00,170.23,170.25,170.21,170.25,11620
2018/05/30,14:08:00,170.25,170.26,170.24,170.24,9391
2018/05/30,14:09:00,170.25,170.31,170.25,170.29,17971
2018/05/30,14:10:00,170.29,170.32,170.28,170.30,28267
2018/05/30,14:11:00,170.30,170.33,170.30,170.32,11158
2018/05/30,14:12:00,170.32,170.33,170.32,170.32,9816
2018/05/30,14:13:00,170.32,170.33,170.27,170.31,17553
2018/05/30,14:14:00,170.31,170.32,170.28,170.32,41530
2018/05/30,14:15:00,170.32,170.34,170.32,170.32,65471
2018/05/30,14:16:00,170.32,170.32,170.28,170.28,7843
2018/05/30,14:17:00,170.28,170.29,170.26,170.26,4994
2018/05/30,14:18:00,170.26,170.28,170.23,170.26,49685
2018/05/30,14:19:00,170.26,170.29,170.15,170.22,144280
2018/05/30,14:20:00,170.22,170.27,170.21,170.25,39855
2018/05/30,14:21:00,170.25,170.27,170.22,170.24,31129
2018/05/30,14:22:00,170.24,170.26,170.24,170.26,14904
2018/05/30,14:23:00,170.26,170.29,170.25,170.26,17782
2018/05/30,14:24:00,170.26,170.26,170.21,170.21,22550
2018/05/30,14:25:00,170.21,170.24,170.18,170.18,11049
2018/05/30,14:26:00,170.17,170.18,170.15,170.17,7777
2018/05/30,14:27:00,170.17,170.22,170.16,170.22,12277
2018/05/30,14:28:00,170.22,170.25,170.21,170.22,32954
2018/05/30,14:29:00,170.23,170.23,170.21,170.21,6716
2018/05/30,14:30:00,170.22,170.28,170.22,170.25,14218
2018/05/30,14:31:00,170.25,170.26,170.20,170.22,7191
2018/05/30,14:32:00,170.22,170.26,170.22,170.26,28509
2018/05/30,14:33:00,170.26,170.31,170.26,170.30,22492
2018/05/30,14:34:00,170.30,170.35,170.29,170.34,47018
2018/05/30,14:35:00,170.34,170.40,170.34,170.35,43737
2018/05/30,14:36:00,170.37,170.38,170.32,170.38,18898
2018/05/30,14:37:00,170.38,170.38,170.35,170.35,36482
2018/05/30,14:38:00,170.35,170.36,170.33,170.34,10579
2018/05/30,14:39:00,170.34,170.39,170.34,170.38,8839
2018/05/30,14:40:00,170.38,170.38,170.34,170.34,6469
2018/05/30,14:41:00,170.33,170.39,170.33,170.39,16415
2018/05/30,14:42:00,170.39,170.40,170.32,170.33,35893
2018/05/30,14:43:00,170.33,170.35,170.30,170.30,41398
2018/05/30,14:44:00,170.29,170.31,170.27,170.30,58155
2018/05/30,14:45:00,170.30,170.32,170.28,170.29,13225
2018/05/30,14:46:00,170.29,170.32,170.27,170.29,27553
2018/05/30,14:47:00,170.30,170.34,170.26,170.33,104472
2018/05/30,14:48:00,170.32,170.33,170.30,170.30,7341
2018/05/30,14:49:00,170.30,170.32,170.27,170.32,11105
2018/05/30,14:50:00,170.32,170.33,170.29,170.30,14673
2018/05/30,14:51:00,170.29,170.35,170.29,170.35,51248
2018/05/30,14:52:00,170.35,170.36,170.34,170.34,21798
2018/05/30,14:53:00,170.34,170.37,170.33,170.35,9063
2018/05/30,14:54:00,170.35,170.41,170.35,170.40,35631
2018/05/30,14:55:00,170.40,170.41,170.33,170.33,24444
2018/05/30,14:56:00,170.33,170.34,170.29,170.29,11921
2018/05/30,14:57:00,170.30,170.34,170.28,170.32,19309
2018/05/30,14:58:00,170.33,170.34,170.32,170.33,11845
2018/05/30,14:59:00,170.32,170.34,170.31,170.31,6992
2018/05/30,15:00:00,170.32,170.34,170.31,170.34,32926
2018/05/30,15:01:00,170.34,170.37,170.34,170.37,25793
2018/05/30,15:02:00,170.37,170.40,170.36,170.40,22797
2018/05/30,15:03:00,170.40,170.41,170.37,170.37,121500
2018/05/30,15:04:00,170.37,170.37,170.32,170.37,13348
2018/05/30,15:05:00,170.37,170.39,170.31,170.31,34798
2018/05/30,15:06:00,170.31,170.35,170.30,170.34,25489
2018/05/30,15:07:00,170.34,170.37,170.32,170.32,57690
2018/05/30,15:08:00,170.32,170.32,170.26,170.28,41620
2018/05/30,15:09:00,170.28,170.29,170.27,170.28,16862
2018/05/30,15:10:00,170.28,170.28,170.22,170.22,27567
2018/05/30,15:11:00,170.23,170.27,170.22,170.26,32686
2018/05/30,15:12:00,170.26,170.28,170.25,170.27,11542
2018/05/30,15:13:00,170.27,170.28,170.21,170.24,63398
2018/05/30,15:14:00,170.24,170.27,170.23,170.25,27935
2018/05/30,15:15:00,170.27,170.27,170.23,170.24,13337
2018/05/30,15:16:00,170.24,170.27,170.22,170.27,10267
2018/05/30,15:17:00,170.27,170.30,170.27,170.30,32068
2018/05/30,15:18:00,170.30,170.34,170.29,170.34,39153
2018/05/30,15:19:00,170.33,170.33,170.30,170.31,9291
2018/05/30,15:20:00,170.31,170.32,170.29,170.32,7747
2018/05/30,15:21:00,170.32,170.34,170.31,170.32,19552
2018/05/30,15:22:00,170.32,170.32,170.29,170.29,8360
2018/05/30,15:23:00,170.29,170.30,170.28,170.29,9546
2018/05/30,15:24:00,170.29,170.30,170.23,170.25,33528
2018/05/30,15:25:00,170.25,170.27,170.21,170.23,20652
2018/05/30,15:26:00,170.23,170.26,170.21,170.21,20695
2018/05/30,15:27:00,170.21,170.24,170.21,170.24,14881
2018/05/30,15:28:00,170.24,170.24,170.22,170.22,9513
2018/05/30,15:29:00,170.21,170.25,170.20,170.25,21053
2018/05/30,15:30:00,170.25,170.27,170.20,170.21,18775
2018/05/30,15:31:00,170.21,170.22,170.17,170.17,30714
2018/05/30,15:32:00,170.16,170.19,170.13,170.18,29935
2018/05/30,15:33:00,170.18,170.22,170.18,170.20,32945
2018/05/30,15:34:00,170.21,170.25,170.20,170.24,24562
2018/05/30,15:35:00,170.24,170.26,170.23,170.25,25298
2018/05/30,15:36:00,170.25,170.26,170.21,170.22,18977
2018/05/30,15:37:00,170.22,170.24,170.20,170.23,53144
2018/05/30,15:38:00,170.23,170.23,170.20,170.20,14827
2018/05/30,15:39:00,170.20,170.21,170.16,170.17,20132
2018/05/30,15:40:00,170.17,170.23,170.17,170.18,46897
2018/05/30,15:41:00,170.18,170.18,170.10,170.10,34001
2018/05/30,15:42:00,170.11,170.18,170.11,170.17,34468
2018/05/30,15:43:00,170.16,170.21,170.15,170.19,50937
2018/05/30,15:44:00,170.18,170.21,170.17,170.19,19548
2018/05/30,15:45:00,170.20,170.24,170.19,170.23,71191
2018/05/30,15:46:00,170.23,170.23,170.15,170.17,42801
2018/05/30,15:47:00,170.17,170.18,170.10,170.10,75983
2018/05/30,15:48:00,170.09,170.14,170.09,170.13,55996
2018/05/30,15:49:00,170.12,170.18,170.10,170.16,89789
2018/05/30,15:50:00,170.16,170.18,170.13,170.16,75342
2018/05/30,15:51:00,170.16,170.32,170.15,170.25,273232
2018/05/30,15:52:00,170.25,170.25,170.19,170.19,40467
2018/05/30,15:53:00,170.19,170.25,170.19,170.22,45061
2018/05/30,15:54:00,170.22,170.25,170.21,170.24,484924
2018/05/30,15:55:00,170.24,170.28,170.23,170.25,139077
2018/05/30,15:56:00,170.25,170.26,170.22,170.25,205681
2018/05/30,15:57:00,170.25,170.26,170.22,170.26,517997
2018/05/30,15:58:00,170.26,170.30,170.25,170.29,116115
2018/05/30,15:59:00,170.29,170.30,170.25,170.25,209993
2018/05/30,16:00:00,170.26,170.26,170.14,170.18,638630
2018/05/31,09:31:00,170.13,170.18,169.97,170.08,196681
2018/05/31,09:32:00,170.07,170.18,170.00,170.15,683703
2018/05/31,09:33:00,170.15,170.18,170.02,170.03,112891
2018/05/31,09:34:00,170.04,170.33,170.04,170.32,177486
2018/05/31,09:35:00,170.32,170.32,170.21,170.24,55458
2018/05/31,09:36:00,170.25,170.30,170.07,170.28,145857
2018/05/31,09:37:00,170.28,170.41,170.20,170.32,133715
2018/05/31,09:38:00,170.32,170.43,170.30,170.37,134444
2018/05/31,09:39:00,170.34,170.48,170.33,170.43,214065
2018/05/31,09:40:00,170.44,170.53,170.42,170.48,36680
2018/05/31,09:41:00,170.48,170.58,170.46,170.57,45616
2018/05/31,09:42:00,170.58,170.62,170.54,170.58,100174
2018/05/31,09:43:00,170.58,170.60,170.39,170.39,82987
2018/05/31,09:44:00,170.39,170.42,170.25,170.31,136456
2018/05/31,09:45:00,170.32,170.39,170.23,170.23,95525
2018/05/31,09:46:00,170.23,170.36,170.23,170.32,85743
2018/05/31,09:47:00,170.32,170.37,170.22,170.33,122174
2018/05/31,09:48:00,170.36,170.51,170.34,170.43,122821
2018/05/31,09:49:00,170.40,170.45,170.28,170.31,152150
2018/05/31,09:50:00,170.31,170.39,170.25,170.28,50128
2018/05/31,09:51:00,170.28,170.38,170.25,170.33,58524
2018/05/31,09:52:00,170.33,170.38,170.23,170.38,118183
2018/05/31,09:53:00,170.38,170.52,170.38,170.45,86509
2018/05/31,09:54:00,170.46,170.48,170.38,170.40,54760
2018/05/31,09:55:00,170.40,170.56,170.37,170.53,82365
2018/05/31,09:56:00,170.53,170.60,170.51,170.53,108299
2018/05/31,09:57:00,170.54,170.59,170.49,170.51,99782
2018/05/31,09:58:00,170.51,170.56,170.40,170.45,54119
2018/05/31,09:59:00,170.45,170.50,170.45,170.49,21092
2018/05/31,10:00:00,170.49,170.49,170.40,170.47,72245
2018/05/31,10:01:00,170.47,170.53,170.40,170.51,57486
2018/05/31,10:02:00,170.51,170.61,170.49,170.54,77718
2018/05/31,10:03:00,170.54,170.58,170.51,170.54,48697
2018/05/31,10:04:00,170.54,170.58,170.49,170.50,70965
2018/05/31,10:05:00,170.50,170.52,170.42,170.45,89526
2018/05/31,10:06:00,170.45,170.48,170.32,170.32,103030
2018/05/31,10:07:00,170.32,170.34,170.27,170.29,110247
2018/05/31,10:08:00,170.31,170.38,170.27,170.34,53991
2018/05/31,10:09:00,170.34,170.40,170.31,170.33,25772
2018/05/31,10:10:00,170.33,170.37,170.26,170.34,65426
2018/05/31,10:11:00,170.33,170.38,170.26,170.32,224400
2018/05/31,10:12:00,170.33,170.45,170.32,170.45,54977
2018/05/31,10:13:00,170.45,170.47,170.34,170.39,41880
2018/05/31,10:14:00,170.39,170.41,170.34,170.36,15534
2018/05/31,10:15:00,170.36,170.49,170.36,170.47,58594
2018/05/31,10:16:00,170.46,170.50,170.40,170.44,63601
2018/05/31,10:17:00,170.44,170.47,170.42,170.42,25205
2018/05/31,10:18:00,170.43,170.47,170.41,170.46,38688
2018/05/31,10:19:00,170.46,170.52,170.39,170.41,44070
2018/05/31,10:20:00,170.41,170.42,170.33,170.35,63318
2018/05/31,10:21:00,170.35,170.41,170.34,170.40,55741
2018/05/31,10:22:00,170.40,170.46,170.35,170.43,57465
2018/05/31,10:23:00,170.43,170.46,170.43,170.43,35624
2018/05/31,10:24:00,170.43,170.44,170.34,170.35,31232
2018/05/31,10:25:00,170.35,170.36,170.27,170.31,58019
2018/05/31,10:26:00,170.31,170.33,170.22,170.22,78236
2018/05/31,10:27:00,170.23,170.35,170.22,170.33,60760
2018/05/31,10:28:00,170.32,170.43,170.29,170.41,71449
2018/05/31,10:29:00,170.41,170.45,170.37,170.38,42740
2018/05/31,10:30:00,170.37,170.41,170.35,170.38,58287
2018/05/31,10:31:00,170.38,170.38,170.31,170.38,26555
2018/05/31,10:32:00,170.38,170.45,170.38,170.45,15514
2018/05/31,10:33:00,170.45,170.50,170.42,170.46,73905
2018/05/31,10:34:00,170.45,170.56,170.43,170.55,157447
2018/05/31,10:35:00,170.54,170.54,170.44,170.44,41223
2018/05/31,10:36:00,170.46,170.47,170.37,170.38,36046
2018/05/31,10:37:00,170.38,170.48,170.38,170.42,75040
2018/05/31,10:38:00,170.42,170.42,170.28,170.30,89897
2018/05/31,10:39:00,170.28,170.39,170.28,170.39,35426
2018/05/31,10:40:00,170.37,170.37,170.29,170.31,30420
2018/05/31,10:41:00,170.31,170.34,170.30,170.31,20509
2018/05/31,10:42:00,170.32,170.37,170.30,170.32,29779
2018/05/31,10:43:00,170.32,170.35,170.30,170.33,30582
2018/05/31,10:44:00,170.33,170.33,170.23,170.26,118458
2018/05/31,10:45:00,170.26,170.27,170.19,170.23,88095
2018/05/31,10:46:00,170.23,170.29,170.20,170.29,29347
2018/05/31,10:47:00,170.29,170.29,170.25,170.27,45060
2018/05/31,10:48:00,170.27,170.27,170.09,170.10,82209
2018/05/31,10:49:00,170.10,170.10,169.88,169.88,172223
2018/05/31,10:50:00,169.88,169.88,169.75,169.76,160565
2018/05/31,10:51:00,169.76,169.78,169.65,169.66,152859
2018/05/31,10:52:00,169.67,169.86,169.63,169.85,221766
2018/05/31,10:53:00,169.85,169.88,169.78,169.86,71020
2018/05/31,10:54:00,169.86,169.89,169.83,169.89,71155
2018/05/31,10:55:00,169.89,169.92,169.86,169.91,95621
2018/05/31,10:56:00,169.91,169.92,169.85,169.85,256642
2018/05/31,10:57:00,169.84,169.92,169.83,169.92,53092
2018/05/31,10:58:00,169.91,169.94,169.84,169.90,45443
2018/05/31,10:59:00,169.90,169.96,169.89,169.96,20049
2018/05/31,11:00:00,169.96,169.99,169.90,169.90,72442
2018/05/31,11:01:00,169.90,169.96,169.83,169.93,112510
2018/05/31,11:02:00,169.93,170.04,169.92,170.00,232914
2018/05/31,11:03:00,170.01,170.06,169.96,169.99,52701
2018/05/31,11:04:00,170.00,170.09,169.99,170.08,23841
2018/05/31,11:05:00,170.08,170.10,170.05,170.08,81865
2018/05/31,11:06:00,170.08,170.13,170.07,170.11,50626
2018/05/31,11:07:00,170.11,170.16,170.06,170.12,52822
2018/05/31,11:08:00,170.13,170.13,170.03,170.08,38005
2018/05/31,11:09:00,170.08,170.12,170.05,170.10,43041
2018/05/31,11:10:00,170.10,170.10,170.04,170.07,59825
2018/05/31,11:11:00,170.07,170.11,170.05,170.11,37612
2018/05/31,11:12:00,170.11,170.13,170.09,170.10,30770
2018/05/31,11:13:00,170.10,170.10,170.00,170.07,34386
2018/05/31,11:14:00,170.06,170.06,170.01,170.05,59956
2018/05/31,11:15:00,170.05,170.06,170.00,170.00,61777
2018/05/31,11:16:00,170.01,170.05,169.96,170.05,39098
2018/05/31,11:17:00,170.05,170.05,169.93,169.94,37885
2018/05/31,11:18:00,169.94,169.96,169.91,169.92,35423
2018/05/31,11:19:00,169.92,169.94,169.84,169.85,69272
2018/05/31,11:20:00,169.85,169.93,169.85,169.92,38759
2018/05/31,11:21:00,169.91,170.02,169.89,169.99,39541
2018/05/31,11:22:00,169.99,170.06,169.99,170.03,30244
2018/05/31,11:23:00,170.03,170.03,169.90,170.03,84952
2018/05/31,11:24:00,170.02,170.03,169.95,170.00,59139
2018/05/31,11:25:00,170.01,170.06,169.97,170.03,48113
2018/05/31,11:26:00,170.04,170.15,170.04,170.12,51235
2018/05/31,11:27:00,170.11,170.24,170.11,170.23,373087
2018/05/31,11:28:00,170.23,170.28,170.21,170.26,81618
2018/05/31,11:29:00,170.27,170.39,170.23,170.39,126904
2018/05/31,11:30:00,170.39,170.46,170.30,170.44,138939
2018/05/31,11:31:00,170.45,170.46,170.33,170.33,104327
2018/05/31,11:32:00,170.33,170.35,170.29,170.34,57286
2018/05/31,11:33:00,170.34,170.37,170.32,170.34,21549
2018/05/31,11:34:00,170.34,170.42,170.34,170.39,311838
2018/05/31,11:35:00,170.39,170.39,170.30,170.30,139750
2018/05/31,11:36:00,170.31,170.37,170.31,170.31,291336
2018/05/31,11:37:00,170.31,170.37,170.30,170.37,46453
2018/05/31,11:38:00,170.37,170.43,170.32,170.43,42831
2018/05/31,11:39:00,170.42,170.69,170.42,170.66,223303
2018/05/31,11:40:00,170.66,170.88,170.66,170.79,468511
2018/05/31,11:41:00,170.79,171.05,170.79,171.03,351730
2018/05/31,11:42:00,171.03,171.16,170.99,171.15,388334
2018/05/31,11:43:00,171.15,171.20,171.03,171.03,217485
2018/05/31,11:44:00,171.03,171.09,171.01,171.09,294113
2018/05/31,11:45:00,171.09,171.16,171.07,171.13,183151
2018/05/31,11:46:00,171.12,171.15,171.06,171.07,84433
2018/05/31,11:47:00,171.07,171.08,171.02,171.05,194816
2018/05/31,11:48:00,171.06,171.06,171.01,171.03,99262
2018/05/31,11:49:00,171.03,171.07,171.02,171.03,893560
2018/05/31,11:50:00,171.03,171.14,170.99,171.07,321925
2018/05/31,11:51:00,171.06,171.12,171.03,171.04,49004
2018/05/31,11:52:00,171.05,171.07,170.98,170.99,512241
2018/05/31,11:53:00,170.99,171.04,170.96,171.03,103243
2018/05/31,11:54:00,171.03,171.04,170.96,170.96,34566
2018/05/31,11:55:00,170.96,171.02,170.95,171.01,466577
2018/05/31,11:56:00,171.02,171.06,170.99,171.04,56920
2018/05/31,11:57:00,171.04,171.07,170.86,170.90,637560
2018/05/31,11:58:00,170.90,170.96,170.90,170.93,88001
2018/05/31,11:59:00,170.93,170.95,170.89,170.94,63460
2018/05/31,12:00:00,170.93,170.93,170.87,170.88,48111
2018/05/31,12:01:00,170.89,170.89,170.78,170.84,124523
2018/05/31,12:02:00,170.84,170.85,170.77,170.78,97113
2018/05/31,12:03:00,170.78,170.82,170.76,170.80,36760
2018/05/31,12:04:00,170.80,170.81,170.73,170.76,49868
2018/05/31,12:05:00,170.76,170.82,170.76,170.79,48210
2018/05/31,12:06:00,170.79,170.86,170.79,170.85,45248
2018/05/31,12:07:00,170.86,170.89,170.84,170.84,24938
2018/05/31,12:08:00,170.85,170.85,170.79,170.79,69311
2018/05/31,12:09:00,170.79,170.81,170.69,170.73,59650
2018/05/31,12:10:00,170.73,170.74,170.58,170.59,117167
2018/05/31,12:11:00,170.59,170.67,170.59,170.65,56717
2018/05/31,12:12:00,170.64,170.69,170.62,170.68,46624
2018/05/31,12:13:00,170.68,170.74,170.67,170.72,26948
2018/05/31,12:14:00,170.72,170.73,170.69,170.69,28732
2018/05/31,12:15:00,170.69,170.73,170.66,170.66,26543
2018/05/31,12:16:00,170.65,170.72,170.62,170.72,17790
2018/05/31,12:17:00,170.71,170.72,170.69,170.70,13304
2018/05/31,12:18:00,170.69,170.73,170.66,170.72,15102
2018/05/31,12:19:00,170.71,170.74,170.66,170.73,31180
2018/05/31,12:20:00,170.73,170.79,170.73,170.79,28352
2018/05/31,12:21:00,170.78,170.80,170.76,170.79,24561
2018/05/31,12:22:00,170.79,170.83,170.78,170.80,31435
2018/05/31,12:23:00,170.80,170.80,170.75,170.77,20202
2018/05/31,12:24:00,170.77,170.78,170.75,170.76,9597
2018/05/31,12:25:00,170.76,170.78,170.74,170.75,12903
2018/05/31,12:26:00,170.76,170.76,170.67,170.68,25703
2018/05/31,12:27:00,170.69,170.69,170.62,170.63,20057
2018/05/31,12:28:00,170.63,170.63,170.52,170.57,74052
2018/05/31,12:29:00,170.57,170.57,170.47,170.51,94732
2018/05/31,12:30:00,170.51,170.54,170.48,170.53,61202
2018/05/31,12:31:00,170.53,170.53,170.50,170.52,20225
2018/05/31,12:32:00,170.52,170.54,170.48,170.49,21805
2018/05/31,12:33:00,170.49,170.49,170.44,170.48,58657
2018/05/31,12:34:00,170.47,170.53,170.44,170.51,66865
2018/05/31,12:35:00,170.51,170.52,170.42,170.43,61314
2018/05/31,12:36:00,170.45,170.51,170.44,170.50,35624
2018/05/31,12:37:00,170.50,170.53,170.43,170.44,39113
2018/05/31,12:38:00,170.44,170.49,170.42,170.47,28745
2018/05/31,12:39:00,170.46,170.47,170.41,170.45,40592
2018/05/31,12:40:00,170.46,170.50,170.44,170.45,29150
2018/05/31,12:41:00,170.44,170.44,170.33,170.39,92177
2018/05/31,12:42:00,170.39,170.56,170.39,170.54,113720
2018/05/31,12:43:00,170.54,170.56,170.52,170.54,40936
2018/05/31,12:44:00,170.54,170.55,170.49,170.51,114623
2018/05/31,12:45:00,170.51,170.59,170.51,170.59,23675
2018/05/31,12:46:00,170.59,170.59,170.56,170.56,17940
2018/05/31,12:47:00,170.56,170.59,170.52,170.59,29152
2018/05/31,12:48:00,170.59,170.59,170.56,170.58,16306
2018/05/31,12:49:00,170.59,170.61,170.56,170.58,51030
2018/05/31,12:50:00,170.58,170.71,170.58,170.68,46102
2018/05/31,12:51:00,170.69,170.72,170.68,170.69,439959
2018/05/31,12:52:00,170.68,170.74,170.67,170.69,15898
2018/05/31,12:53:00,170.69,170.72,170.68,170.69,11547
2018/05/31,12:54:00,170.70,170.70,170.66,170.68,10335
2018/05/31,12:55:00,170.68,170.70,170.64,170.67,11407
2018/05/31,12:56:00,170.66,170.69,170.66,170.68,6420
2018/05/31,12:57:00,170.68,170.69,170.65,170.68,21703
2018/05/31,12:58:00,170.68,170.68,170.63,170.64,10735
2018/05/31,12:59:00,170.65,170.65,170.60,170.64,32905
2018/05/31,13:00:00,170.64,170.73,170.62,170.71,21601
2018/05/31,13:01:00,170.72,170.72,170.62,170.62,25074
2018/05/31,13:02:00,170.61,170.62,170.53,170.55,51771
2018/05/31,13:03:00,170.55,170.56,170.49,170.51,31343
2018/05/31,13:04:00,170.51,170.53,170.47,170.51,30386
2018/05/31,13:05:00,170.51,170.54,170.51,170.53,42836
2018/05/31,13:06:00,170.53,170.55,170.52,170.55,18354
2018/05/31,13:07:00,170.55,170.57,170.52,170.53,23865
2018/05/31,13:08:00,170.52,170.56,170.50,170.55,64979
2018/05/31,13:09:00,170.55,170.56,170.51,170.54,44368
2018/05/31,13:10:00,170.54,170.54,170.51,170.51,16258
2018/05/31,13:11:00,170.51,170.52,170.49,170.51,35497
2018/05/31,13:12:00,170.50,170.50,170.45,170.47,22497
2018/05/31,13:13:00,170.46,170.53,170.46,170.52,12499
2018/05/31,13:14:00,170.53,170.53,170.44,170.45,12895
2018/05/31,13:15:00,170.44,170.48,170.41,170.47,65477
2018/05/31,13:16:00,170.47,170.52,170.47,170.51,12696
2018/05/31,13:17:00,170.50,170.61,170.49,170.59,34998
2018/05/31,13:18:00,170.58,170.62,170.57,170.58,23250
2018/05/31,13:19:00,170.57,170.58,170.55,170.57,14237
2018/05/31,13:20:00,170.57,170.60,170.56,170.59,14809
2018/05/31,13:21:00,170.59,170.59,170.55,170.56,12408
2018/05/31,13:22:00,170.57,170.59,170.56,170.58,14092
2018/05/31,13:23:00,170.59,170.60,170.56,170.56,14630
2018/05/31,13:24:00,170.56,170.58,170.48,170.51,11044
2018/05/31,13:25:00,170.51,170.51,170.46,170.48,12896
2018/05/31,13:26:00,170.49,170.52,170.47,170.52,19710
2018/05/31,13:27:00,170.53,170.53,170.52,170.52,35279
2018/05/31,13:28:00,170.51,170.51,170.47,170.49,12247
2018/05/31,13:29:00,170.49,170.49,170.45,170.48,31648
2018/05/31,13:30:00,170.49,170.54,170.49,170.52,21516
2018/05/31,13:31:00,170.52,170.59,170.51,170.57,33796
2018/05/31,13:32:00,170.57,170.58,170.49,170.49,26950
2018/05/31,13:33:00,170.48,170.49,170.45,170.48,16232
2018/05/31,13:34:00,170.48,170.48,170.44,170.45,13588
2018/05/31,13:35:00,170.44,170.45,170.34,170.35,63632
2018/05/31,13:36:00,170.35,170.36,170.26,170.35,64956
2018/05/31,13:37:00,170.32,170.37,170.29,170.37,25468
2018/05/31,13:38:00,170.37,170.42,170.37,170.42,27646
2018/05/31,13:39:00,170.42,170.46,170.41,170.44,13145
2018/05/31,13:40:00,170.44,170.45,170.42,170.43,28244
2018/05/31,13:41:00,170.43,170.50,170.43,170.50,18277
2018/05/31,13:42:00,170.51,170.51,170.47,170.48,25294
2018/05/31,13:43:00,170.47,170.47,170.42,170.44,18559
2018/05/31,13:44:00,170.44,170.46,170.41,170.44,24869
2018/05/31,13:45:00,170.43,170.49,170.42,170.47,9521
2018/05/31,13:46:00,170.47,170.50,170.46,170.50,14899
2018/05/31,13:47:00,170.49,170.52,170.48,170.50,29794
2018/05/31,13:48:00,170.50,170.53,170.49,170.50,26616
2018/05/31,13:49:00,170.51,170.51,170.44,170.45,24739
2018/05/31,13:50:00,170.45,170.49,170.41,170.43,75478
2018/05/31,13:51:00,170.43,170.46,170.42,170.44,28166
2018/05/31,13:52:00,170.44,170.46,170.26,170.35,198011
2018/05/31,13:53:00,170.35,170.35,170.28,170.33,131993
2018/05/31,13:54:00,170.33,170.38,170.33,170.33,44849
2018/05/31,13:55:00,170.34,170.36,170.30,170.34,93828
2018/05/31,13:56:00,170.34,170.34,170.24,170.25,21067
2018/05/31,13:57:00,170.25,170.25,170.19,170.21,101289
2018/05/31,13:58:00,170.21,170.21,170.09,170.09,61708
2018/05/31,13:59:00,170.09,170.10,169.96,169.98,119184
2018/05/31,14:00:00,169.98,170.04,169.94,169.98,147331
2018/05/31,14:01:00,169.98,169.99,169.79,169.81,172313
2018/05/31,14:02:00,169.81,169.82,169.73,169.75,99793
2018/05/31,14:03:00,169.75,169.88,169.70,169.87,78461
2018/05/31,14:04:00,169.87,169.88,169.80,169.88,145165
2018/05/31,14:05:00,169.88,169.92,169.84,169.91,53836
2018/05/31,14:06:00,169.92,169.96,169.90,169.95,64818
2018/05/31,14:07:00,169.95,170.01,169.94,170.00,57909
2018/05/31,14:08:00,170.00,170.01,169.94,169.97,37735
2018/05/31,14:09:00,169.95,169.96,169.93,169.94,35796
2018/05/31,14:10:00,169.94,169.98,169.89,169.90,56208
2018/05/31,14:11:00,169.90,169.92,169.85,169.89,65392
2018/05/31,14:12:00,169.89,169.95,169.88,169.90,23242
2018/05/31,14:13:00,169.91,170.03,169.91,169.94,106467
2018/05/31,14:14:00,169.95,169.99,169.94,169.97,36771
2018/05/31,14:15:00,169.96,170.02,169.95,170.02,35296
2018/05/31,14:16:00,170.02,170.20,169.95,170.19,251176
2018/05/31,14:17:00,170.19,170.20,170.11,170.15,166044
2018/05/31,14:18:00,170.14,170.16,170.11,170.14,46483
2018/05/31,14:19:00,170.14,170.17,170.11,170.12,18259
2018/05/31,14:20:00,170.12,170.13,170.08,170.13,19117
2018/05/31,14:21:00,170.13,170.19,170.10,170.19,15467
2018/05/31,14:22:00,170.19,170.20,170.15,170.18,15007
2018/05/31,14:23:00,170.18,170.19,170.17,170.18,16996
2018/05/31,14:24:00,170.18,170.24,170.12,170.23,227750
2018/05/31,14:25:00,170.22,170.25,170.16,170.16,244059
2018/05/31,14:26:00,170.17,170.20,170.14,170.17,34840
2018/05/31,14:27:00,170.17,170.21,170.14,170.14,19128
2018/05/31,14:28:00,170.14,170.17,170.12,170.14,19356
2018/05/31,14:29:00,170.15,170.15,170.11,170.11,38111
2018/05/31,14:30:00,170.12,170.13,170.06,170.06,27926
2018/05/31,14:31:00,170.06,170.09,170.03,170.08,40507
2018/05/31,14:32:00,170.07,170.07,169.95,169.95,49154
2018/05/31,14:33:00,169.95,169.99,169.94,169.99,22787
2018/05/31,14:34:00,169.99,170.06,169.98,169.99,76867
2018/05/31,14:35:00,169.99,170.05,169.95,170.04,55914
2018/05/31,14:36:00,170.04,170.04,169.94,169.98,19128
2018/05/31,14:37:00,169.98,169.98,169.94,169.94,11656
2018/05/31,14:38:00,169.94,169.96,169.92,169.95,27316
2018/05/31,14:39:00,169.95,169.96,169.92,169.96,135373
2018/05/31,14:40:00,169.95,169.95,169.89,169.93,49861
2018/05/31,14:41:00,169.93,169.95,169.91,169.94,22952
2018/05/31,14:42:00,169.94,169.94,169.90,169.93,31653
2018/05/31,14:43:00,169.93,170.05,169.92,170.04,92596
2018/05/31,14:44:00,170.04,170.09,170.02,170.06,43119
2018/05/31,14:45:00,170.05,170.12,170.04,170.11,20557
2018/05/31,14:46:00,170.11,170.11,170.04,170.04,25261
2018/05/31,14:47:00,170.05,170.07,170.04,170.06,9640
2018/05/31,14:48:00,170.06,170.08,170.01,170.08,452728
2018/05/31,14:49:00,170.07,170.07,169.97,170.01,37000
2018/05/31,14:50:00,170.01,170.03,169.97,169.97,21358
2018/05/31,14:51:00,169.97,170.04,169.96,170.03,24070
2018/05/31,14:52:00,170.03,170.05,170.02,170.05,14721
2018/05/31,14:53:00,170.05,170.07,170.04,170.05,13348
2018/05/31,14:54:00,170.05,170.12,170.02,170.12,58928
2018/05/31,14:55:00,170.13,170.16,170.11,170.13,63947
2018/05/31,14:56:00,170.13,170.14,170.11,170.13,20022
2018/05/31,14:57:00,170.13,170.14,170.08,170.10,77184
2018/05/31,14:58:00,170.10,170.10,170.05,170.05,10696
2018/05/31,14:59:00,170.04,170.04,170.00,170.03,248495
2018/05/31,15:00:00,170.03,170.13,170.00,170.11,61830
2018/05/31,15:01:00,170.12,170.18,170.09,170.13,226443
2018/05/31,15:02:00,170.13,170.17,170.06,170.07,76787
2018/05/31,15:03:00,170.07,170.08,169.97,169.99,81372
2018/05/31,15:04:00,169.99,169.99,169.97,169.98,29313
2018/05/31,15:05:00,169.99,169.99,169.93,169.98,40419
2018/05/31,15:06:00,169.98,170.06,169.98,170.04,30030
2018/05/31,15:07:00,170.04,170.12,170.03,170.12,39486
2018/05/31,15:08:00,170.12,170.15,170.10,170.10,50460
2018/05/31,15:09:00,170.10,170.28,170.10,170.25,187448
2018/05/31,15:10:00,170.25,170.27,170.22,170.22,36152
2018/05/31,15:11:00,170.23,170.27,170.21,170.21,77671
2018/05/31,15:12:00,170.20,170.21,170.17,170.18,67817
2018/05/31,15:13:00,170.18,170.18,170.14,170.16,77832
2018/05/31,15:14:00,170.16,170.19,170.16,170.19,24656
2018/05/31,15:15:00,170.18,170.24,170.18,170.24,34941
2018/05/31,15:16:00,170.23,170.31,170.22,170.30,61906
2018/05/31,15:17:00,170.29,170.29,170.22,170.24,34011
2018/05/31,15:18:00,170.23,170.25,170.17,170.18,56487
2018/05/31,15:19:00,170.19,170.25,170.18,170.24,38937
2018/05/31,15:20:00,170.24,170.27,170.21,170.26,71707
2018/05/31,15:21:00,170.26,170.26,170.19,170.21,66903
2018/05/31,15:22:00,170.21,170.21,170.14,170.17,52748
2018/05/31,15:23:00,170.17,170.26,170.14,170.26,55473
2018/05/31,15:24:00,170.26,170.31,170.23,170.31,73861
2018/05/31,15:25:00,170.31,170.31,170.16,170.18,66522
2018/05/31,15:26:00,170.17,170.24,170.14,170.21,62319
2018/05/31,15:27:00,170.21,170.25,170.18,170.20,51932
2018/05/31,15:28:00,170.19,170.21,170.13,170.17,59112
2018/05/31,15:29:00,170.18,170.26,170.18,170.22,59001
2018/05/31,15:30:00,170.22,170.22,170.18,170.22,47477
2018/05/31,15:31:00,170.22,170.23,170.14,170.19,63348
2018/05/31,15:32:00,170.19,170.22,170.16,170.17,40959
2018/05/31,15:33:00,170.18,170.18,170.10,170.14,43501
2018/05/31,15:34:00,170.14,170.16,170.07,170.10,51581
2018/05/31,15:35:00,170.10,170.14,170.07,170.09,41309
2018/05/31,15:36:00,170.09,170.23,170.09,170.20,27503
2018/05/31,15:37:00,170.19,170.27,170.19,170.23,40820
2018/05/31,15:38:00,170.24,170.28,170.23,170.28,41880
2018/05/31,15:39:00,170.27,170.28,170.22,170.24,88472
2018/05/31,15:40:00,170.24,170.26,170.20,170.25,36670
2018/05/31,15:41:00,170.25,170.27,170.23,170.24,48308
2018/05/31,15:42:00,170.24,170.24,170.11,170.13,76996
2018/05/31,15:43:00,170.13,170.17,170.11,170.12,69080
2018/05/31,15:44:00,170.12,170.13,170.07,170.10,68577
2018/05/31,15:45:00,170.10,170.13,170.09,170.12,43423
2018/05/31,15:46:00,170.12,170.18,170.08,170.14,215105
2018/05/31,15:47:00,170.14,170.15,170.11,170.12,44286
2018/05/31,15:48:00,170.11,170.12,170.08,170.08,65768
2018/05/31,15:49:00,170.09,170.21,170.08,170.18,230209
2018/05/31,15:50:00,170.17,170.22,170.13,170.15,591409
2018/05/31,15:51:00,170.14,170.15,169.85,169.95,425680
2018/05/31,15:52:00,169.94,169.96,169.88,169.95,121627
2018/05/31,15:53:00,169.95,169.99,169.90,169.95,108486
2018/05/31,15:54:00,169.94,169.98,169.93,169.94,70298
2018/05/31,15:55:00,169.94,169.95,169.90,169.95,79330
2018/05/31,15:56:00,169.95,170.01,169.88,169.89,207980
2018/05/31,15:57:00,169.90,169.93,169.89,169.91,512525
2018/05/31,15:58:00,169.91,170.02,169.90,169.99,160153
2018/05/31,15:59:00,169.99,170.12,169.99,170.05,249370
2018/05/31,16:00:00,170.05,170.17,169.90,170.07,869151
2018/06/01,09:31:00,170.88,171.03,170.88,170.92,320021
2018/06/01,09:32:00,170.92,171.02,170.88,170.93,135975
2018/06/01,09:33:00,170.93,170.98,170.89,170.92,66046
2018/06/01,09:34:00,170.90,170.98,170.87,170.94,72906
2018/06/01,09:35:00,170.95,171.09,170.95,171.08,80271
2018/06/01,09:36:00,171.09,171.43,171.09,171.40,362876
2018/06/01,09:37:00,171.40,171.44,171.32,171.40,211820
2018/06/01,09:38:00,171.40,171.45,171.31,171.35,100157
2018/06/01,09:39:00,171.34,171.35,171.26,171.30,61251
2018/06/01,09:40:00,171.30,171.35,171.25,171.29,65005
2018/06/01,09:41:00,171.30,171.39,171.30,171.37,108808
2018/06/01,09:42:00,171.37,171.39,171.33,171.35,61840
2018/06/01,09:43:00,171.34,171.48,171.34,171.42,64104
2018/06/01,09:44:00,171.44,171.46,171.36,171.38,66034
2018/06/01,09:45:00,171.38,171.43,171.29,171.32,224966
2018/06/01,09:46:00,171.33,171.46,171.33,171.46,60371
2018/06/01,09:47:00,171.46,171.47,171.35,171.40,52733
2018/06/01,09:48:00,171.40,171.43,171.34,171.36,125964
2018/06/01,09:49:00,171.36,171.40,171.35,171.37,74509
2018/06/01,09:50:00,171.37,171.40,171.28,171.31,115239
2018/06/01,09:51:00,171.31,171.41,171.31,171.39,116055
2018/06/01,09:52:00,171.39,171.41,171.34,171.40,56207
2018/06/01,09:53:00,171.40,171.42,171.38,171.41,21179
2018/06/01,09:54:00,171.41,171.41,171.32,171.36,76778
2018/06/01,09:55:00,171.36,171.46,171.35,171.45,166965
2018/06/01,09:56:00,171.45,171.53,171.45,171.47,140848
2018/06/01,09:57:00,171.47,171.54,171.47,171.49,89424
2018/06/01,09:58:00,171.49,171.56,171.48,171.53,54513
2018/06/01,09:59:00,171.53,171.56,171.53,171.53,33611
2018/06/01,10:00:00,171.53,171.53,171.43,171.44,38289
2018/06/01,10:01:00,171.44,171.55,171.44,171.51,82836
2018/06/01,10:02:00,171.50,171.54,171.44,171.49,96568
2018/06/01,10:03:00,171.48,171.51,171.46,171.48,31443
2018/06/01,10:04:00,171.48,171.54,171.44,171.53,59121
2018/06/01,10:05:00,171.53,171.54,171.48,171.53,695235
2018/06/01,10:06:00,171.54,171.62,171.54,171.57,66604
2018/06/01,10:07:00,171.58,171.59,171.50,171.51,47600
2018/06/01,10:08:00,171.51,171.52,171.41,171.46,493259
2018/06/01,10:09:00,171.46,171.48,171.43,171.45,200745
2018/06/01,10:10:00,171.46,171.54,171.42,171.43,286149
2018/06/01,10:11:00,171.43,171.54,171.43,171.51,172776
2018/06/01,10:12:00,171.51,171.54,171.46,171.52,58787
2018/06/01,10:13:00,171.53,171.58,171.51,171.54,92128
2018/06/01,10:14:00,171.54,171.56,171.49,171.53,67595
2018/06/01,10:15:00,171.53,171.55,171.45,171.46,30223
2018/06/01,10:16:00,171.46,171.49,171.25,171.27,132135
2018/06/01,10:17:00,171.26,171.30,171.12,171.14,190149
2018/06/01,10:18:00,171.15,171.22,171.14,171.21,99452
2018/06/01,10:19:00,171.20,171.37,171.20,171.35,524969
2018/06/01,10:20:00,171.35,171.57,171.34,171.53,665795
2018/06/01,10:21:00,171.53,171.78,171.52,171.73,595633
2018/06/01,10:22:00,171.74,171.92,171.73,171.92,917530
2018/06/01,10:23:00,171.92,172.08,171.89,172.07,406482
2018/06/01,10:24:00,172.06,172.12,171.94,172.04,605450
2018/06/01,10:25:00,172.04,172.06,171.97,171.98,77123
2018/06/01,10:26:00,171.98,172.02,171.97,172.00,68136
2018/06/01,10:27:00,172.00,172.03,171.94,171.94,61030
2018/06/01,10:28:00,171.94,171.95,171.89,171.90,123072
2018/06/01,10:29:00,171.90,171.96,171.88,171.92,508336
2018/06/01,10:30:00,171.92,171.92,171.85,171.87,476865
2018/06/01,10:31:00,171.87,171.99,171.86,171.96,36900
2018/06/01,10:32:00,171.97,171.97,171.91,171.92,31336
2018/06/01,10:33:00,171.93,171.96,171.89,171.90,43851
2018/06/01,10:34:00,171.89,171.93,171.74,171.83,170218
2018/06/01,10:35:00,171.83,171.87,171.78,171.87,43372
2018/06/01,10:36:00,171.88,171.91,171.83,171.87,41142
2018/06/01,10:37:00,171.87,171.90,171.83,171.88,31488
2018/06/01,10:38:00,171.88,171.88,171.83,171.87,35639
2018/06/01,10:39:00,171.87,171.97,171.87,171.97,52541
2018/06/01,10:40:00,171.97,172.04,171.95,171.95,518787
2018/06/01,10:41:00,171.95,171.99,171.89,171.98,52456
2018/06/01,10:42:00,171.98,171.98,171.92,171.95,35324
2018/06/01,10:43:00,171.95,171.99,171.90,171.95,48004
2018/06/01,10:44:00,171.96,171.99,171.88,171.92,42338
2018/06/01,10:45:00,171.91,171.94,171.78,171.85,284656
2018/06/01,10:46:00,171.85,171.95,171.84,171.92,97140
2018/06/01,10:47:00,171.92,171.97,171.86,171.93,165317
2018/06/01,10:48:00,171.94,172.05,171.93,172.01,168696
2018/06/01,10:49:00,172.01,172.03,171.95,171.99,21648
2018/06/01,10:50:00,171.99,172.08,171.97,172.07,45473
2018/06/01,10:51:00,172.07,172.21,172.07,172.20,299327
2018/06/01,10:52:00,172.20,172.23,172.11,172.16,98115
2018/06/01,10:53:00,172.16,172.21,172.16,172.18,58910
2018/06/01,10:54:00,172.18,172.23,172.17,172.20,33311
2018/06/01,10:55:00,172.19,172.26,172.19,172.24,27967
2018/06/01,10:56:00,172.24,172.34,172.21,172.29,74244
2018/06/01,10:57:00,172.30,172.40,172.25,172.33,456550
2018/06/01,10:58:00,172.34,172.39,172.30,172.35,306679
2018/06/01,10:59:00,172.36,172.36,172.31,172.31,128962
2018/06/01,11:00:00,172.32,172.33,172.24,172.25,148823
2018/06/01,11:01:00,172.25,172.39,172.25,172.34,88926
2018/06/01,11:02:00,172.35,172.35,172.30,172.31,61156
2018/06/01,11:03:00,172.32,172.37,172.32,172.36,43535
2018/06/01,11:04:00,172.36,172.44,172.36,172.42,67166
2018/06/01,11:05:00,172.42,172.43,172.33,172.34,48883
2018/06/01,11:06:00,172.32,172.38,172.32,172.36,36511
2018/06/01,11:07:00,172.35,172.36,172.26,172.27,61866
2018/06/01,11:08:00,172.27,172.32,172.26,172.29,48917
2018/06/01,11:09:00,172.30,172.31,172.27,172.29,29919
2018/06/01,11:10:00,172.29,172.30,172.26,172.29,848529
2018/06/01,11:11:00,172.29,172.34,172.25,172.33,53046
2018/06/01,11:12:00,172.33,172.39,172.33,172.35,72744
2018/06/01,11:13:00,172.35,172.35,172.25,172.29,93553
2018/06/01,11:14:00,172.28,172.31,172.27,172.31,68458
2018/06/01,11:15:00,172.31,172.31,172.22,172.26,59535
2018/06/01,11:16:00,172.26,172.30,172.25,172.29,30961
2018/06/01,11:17:00,172.28,172.31,172.23,172.23,32422
2018/06/01,11:18:00,172.24,172.30,172.24,172.28,450042
2018/06/01,11:19:00,172.29,172.34,172.29,172.30,73612
2018/06/01,11:20:00,172.30,172.31,172.27,172.30,49632
2018/06/01,11:21:00,172.30,172.35,172.28,172.33,96805
2018/06/01,11:22:00,172.33,172.39,172.33,172.39,24813
2018/06/01,11:23:00,172.39,172.40,172.33,172.33,50658
2018/06/01,11:24:00,172.33,172.36,172.30,172.34,64583
2018/06/01,11:25:00,172.34,172.34,172.27,172.33,40175
2018/06/01,11:26:00,172.33,172.39,172.31,172.37,28402
2018/06/01,11:27:00,172.37,172.45,172.33,172.37,646688
2018/06/01,11:28:00,172.38,172.41,172.29,172.32,34661
2018/06/01,11:29:00,172.32,172.36,172.30,172.35,52741
2018/06/01,11:30:00,172.35,172.35,172.24,172.24,112378
2018/06/01,11:31:00,172.25,172.31,172.22,172.30,68706
2018/06/01,11:32:00,172.29,172.34,172.29,172.33,25336
2018/06/01,11:33:00,172.33,172.43,172.33,172.40,234431
2018/06/01,11:34:00,172.40,172.44,172.38,172.39,24716
2018/06/01,11:35:00,172.39,172.41,172.39,172.40,12349
2018/06/01,11:36:00,172.39,172.52,172.39,172.50,192511
2018/06/01,11:37:00,172.50,172.52,172.46,172.47,35123
2018/06/01,11:38:00,172.47,172.49,172.46,172.49,46729
2018/06/01,11:39:00,172.48,172.55,172.47,172.51,186067
2018/06/01,11:40:00,172.51,172.52,172.46,172.47,20713
2018/06/01,11:41:00,172.47,172.51,172.47,172.50,54142
2018/06/01,11:42:00,172.51,172.52,172.47,172.50,138066
2018/06/01,11:43:00,172.50,172.53,172.48,172.51,32373
2018/06/01,11:44:00,172.51,172.52,172.49,172.50,18634
2018/06/01,11:45:00,172.50,172.52,172.47,172.48,52431
2018/06/01,11:46:00,172.49,172.55,172.45,172.52,139363
2018/06/01,11:47:00,172.53,172.59,172.52,172.56,83865
2018/06/01,11:48:00,172.56,172.57,172.51,172.53,24695
2018/06/01,11:49:00,172.53,172.53,172.49,172.51,46234
2018/06/01,11:50:00,172.51,172.51,172.48,172.51,17784
2018/06/01,11:51:00,172.51,172.52,172.50,172.51,64593
2018/06/01,11:52:00,172.52,172.59,172.51,172.54,108630
2018/06/01,11:53:00,172.54,172.59,172.52,172.59,55281
2018/06/01,11:54:00,172.58,172.63,172.56,172.57,65865
2018/06/01,11:55:00,172.57,172.61,172.53,172.53,59501
2018/06/01,11:56:00,172.54,172.63,172.54,172.61,64481
2018/06/01,11:57:00,172.61,172.61,172.58,172.61,19334
2018/06/01,11:58:00,172.61,172.65,172.61,172.62,325589
2018/06/01,11:59:00,172.63,172.64,172.57,172.57,145445
2018/06/01,12:00:00,172.57,172.57,172.53,172.55,133057
2018/06/01,12:01:00,172.55,172.60,172.54,172.56,38255
2018/06/01,12:02:00,172.57,172.62,172.57,172.58,36324
2018/06/01,12:03:00,172.59,172.60,172.55,172.56,43463
2018/06/01,12:04:00,172.56,172.61,172.55,172.58,44269
2018/06/01,12:05:00,172.58,172.60,172.55,172.57,12550
2018/06/01,12:06:00,172.57,172.59,172.54,172.55,13125
2018/06/01,12:07:00,172.55,172.59,172.55,172.59,26392
2018/06/01,12:08:00,172.59,172.63,172.59,172.62,24070
2018/06/01,12:09:00,172.62,172.63,172.59,172.59,43578
2018/06/01,12:10:00,172.59,172.59,172.53,172.56,36325
2018/06/01,12:11:00,172.56,172.59,172.55,172.56,27475
2018/06/01,12:12:00,172.56,172.57,172.55,172.57,14487
2018/06/01,12:13:00,172.57,172.61,172.56,172.61,28639
2018/06/01,12:14:00,172.61,172.62,172.58,172.62,126231
2018/06/01,12:15:00,172.62,172.64,172.59,172.63,41599
2018/06/01,12:16:00,172.63,172.65,172.62,172.64,12696
2018/06/01,12:17:00,172.64,172.70,172.64,172.68,114466
2018/06/01,12:18:00,172.68,172.70,172.64,172.64,58998
2018/06/01,12:19:00,172.64,172.65,172.62,172.63,21988
2018/06/01,12:20:00,172.63,172.66,172.63,172.64,27919
2018/06/01,12:21:00,172.64,172.65,172.62,172.63,8581
2018/06/01,12:22:00,172.63,172.63,172.58,172.58,50609
2018/06/01,12:23:00,172.58,172.59,172.56,172.57,24686
2018/06/01,12:24:00,172.56,172.61,172.56,172.59,11305
2018/06/01,12:25:00,172.59,172.61,172.56,172.58,35138
2018/06/01,12:26:00,172.58,172.59,172.56,172.57,19640
2018/06/01,12:27:00,172.58,172.59,172.54,172.58,151610
2018/06/01,12:28:00,172.59,172.62,172.59,172.60,63854
2018/06/01,12:29:00,172.61,172.61,172.58,172.58,8620
2018/06/01,12:30:00,172.58,172.62,172.58,172.60,8876
2018/06/01,12:31:00,172.60,172.62,172.56,172.56,19708
2018/06/01,12:32:00,172.56,172.62,172.56,172.61,18502
2018/06/01,12:33:00,172.61,172.62,172.56,172.61,461595
2018/06/01,12:34:00,172.61,172.64,172.57,172.61,480291
2018/06/01,12:35:00,172.61,172.64,172.59,172.62,49931
2018/06/01,12:36:00,172.62,172.67,172.61,172.67,22219
2018/06/01,12:37:00,172.67,172.67,172.63,172.67,466299
2018/06/01,12:38:00,172.66,172.67,172.60,172.62,29665
2018/06/01,12:39:00,172.62,172.64,172.60,172.63,199345
2018/06/01,12:40:00,172.65,172.65,172.62,172.62,19562
2018/06/01,12:41:00,172.62,172.65,172.59,172.59,17743
2018/06/01,12:42:00,172.59,172.60,172.57,172.59,14581
2018/06/01,12:43:00,172.58,172.63,172.58,172.62,9010
2018/06/01,12:44:00,172.62,172.63,172.60,172.60,17940
2018/06/01,12:45:00,172.60,172.64,172.60,172.64,18563
2018/06/01,12:46:00,172.64,172.64,172.61,172.63,33034
2018/06/01,12:47:00,172.63,172.67,172.62,172.66,47661
2018/06/01,12:48:00,172.66,172.68,172.64,172.67,30290
2018/06/01,12:49:00,172.67,172.67,172.61,172.61,44942
2018/06/01,12:50:00,172.61,172.62,172.55,172.56,20931
2018/06/01,12:51:00,172.56,172.57,172.53,172.56,42215
2018/06/01,12:52:00,172.56,172.58,172.55,172.57,22827
2018/06/01,12:53:00,172.57,172.59,172.54,172.58,11754
2018/06/01,12:54:00,172.58,172.59,172.56,172.57,17477
2018/06/01,12:55:00,172.56,172.59,172.56,172.56,304817
2018/06/01,12:56:00,172.56,172.61,172.55,172.61,426238
2018/06/01,12:57:00,172.60,172.61,172.57,172.58,28785
2018/06/01,12:58:00,172.57,172.57,172.49,172.51,88724
2018/06/01,12:59:00,172.51,172.54,172.50,172.53,21707
2018/06/01,13:00:00,172.53,172.57,172.49,172.56,139422
2018/06/01,13:01:00,172.57,172.58,172.56,172.58,13490
2018/06/01,13:02:00,172.58,172.67,172.57,172.66,63560
2018/06/01,13:03:00,172.66,172.67,172.63,172.65,25626
2018/06/01,13:04:00,172.66,172.70,172.66,172.69,102102
2018/06/01,13:05:00,172.70,172.76,172.70,172.72,118108
2018/06/01,13:06:00,172.72,172.73,172.66,172.72,100794
2018/06/01,13:07:00,172.72,172.74,172.72,172.74,16592
2018/06/01,13:08:00,172.74,172.75,172.68,172.72,69831
2018/06/01,13:09:00,172.72,172.74,172.71,172.73,18167
2018/06/01,13:10:00,172.73,172.78,172.73,172.75,63815
2018/06/01,13:11:00,172.76,172.77,172.70,172.74,99707
2018/06/01,13:12:00,172.74,172.77,172.74,172.76,49787
2018/06/01,13:13:00,172.76,172.76,172.70,172.72,29840
2018/06/01,13:14:00,172.72,172.75,172.72,172.74,16719
2018/06/01,13:15:00,172.73,172.80,172.73,172.76,41637
2018/06/01,13:16:00,172.77,172.84,172.75,172.79,232670
2018/06/01,13:17:00,172.79,172.80,172.76,172.77,470271
2018/06/01,13:18:00,172.77,172.80,172.76,172.77,115010
2018/06/01,13:19:00,172.77,172.78,172.73,172.74,40446
2018/06/01,13:20:00,172.74,172.75,172.71,172.71,22205
2018/06/01,13:21:00,172.71,172.74,172.70,172.72,33588
2018/06/01,13:22:00,172.72,172.77,172.72,172.72,69884
2018/06/01,13:23:00,172.73,172.78,172.70,172.76,30704
2018/06/01,13:24:00,172.77,172.81,172.74,172.74,91460
2018/06/01,13:25:00,172.74,172.80,172.72,172.76,117604
2018/06/01,13:26:00,172.76,172.82,172.75,172.82,125834
2018/06/01,13:27:00,172.82,172.82,172.79,172.79,20619
2018/06/01,13:28:00,172.79,172.81,172.78,172.79,11041
2018/06/01,13:29:00,172.78,172.79,172.76,172.77,20052
2018/06/01,13:30:00,172.76,172.78,172.76,172.76,22376
2018/06/01,13:31:00,172.76,172.81,172.76,172.80,14611
2018/06/01,13:32:00,172.80,172.81,172.74,172.77,40303
2018/06/01,13:33:00,172.78,172.79,172.74,172.77,50826
2018/06/01,13:34:00,172.78,172.79,172.74,172.74,27940
2018/06/01,13:35:00,172.74,172.76,172.72,172.75,482614
2018/06/01,13:36:00,172.75,172.76,172.70,172.75,91759
2018/06/01,13:37:00,172.75,172.76,172.73,172.73,21664
2018/06/01,13:38:00,172.73,172.73,172.70,172.71,26736
2018/06/01,13:39:00,172.71,172.73,172.71,172.72,27852
2018/06/01,13:40:00,172.73,172.73,172.69,172.70,74584
2018/06/01,13:41:00,172.69,172.71,172.68,172.71,18376
2018/06/01,13:42:00,172.71,172.74,172.71,172.73,23608
2018/06/01,13:43:00,172.73,172.74,172.70,172.71,15496
2018/06/01,13:44:00,172.71,172.72,172.71,172.72,5817
2018/06/01,13:45:00,172.72,172.73,172.68,172.71,48214
2018/06/01,13:46:00,172.71,172.73,172.70,172.70,49601
2018/06/01,13:47:00,172.71,172.81,172.71,172.78,162330
2018/06/01,13:48:00,172.78,172.78,172.75,172.77,16038
2018/06/01,13:49:00,172.77,172.79,172.73,172.74,18943
2018/06/01,13:50:00,172.74,172.74,172.71,172.72,70207
2018/06/01,13:51:00,172.72,172.73,172.71,172.73,424404
2018/06/01,13:52:00,172.72,172.74,172.71,172.72,22185
2018/06/01,13:53:00,172.72,172.75,172.71,172.74,21396
2018/06/01,13:54:00,172.74,172.74,172.69,172.73,28171
2018/06/01,13:55:00,172.74,172.74,172.71,172.72,13568
2018/06/01,13:56:00,172.72,172.72,172.68,172.70,26456
2018/06/01,13:57:00,172.70,172.71,172.68,172.70,17192
2018/06/01,13:58:00,172.70,172.71,172.67,172.70,29135
2018/06/01,13:59:00,172.70,172.72,172.69,172.71,26061
2018/06/01,14:00:00,172.71,172.71,172.67,172.68,60122
2018/06/01,14:01:00,172.69,172.75,172.69,172.73,62956
2018/06/01,14:02:00,172.73,172.73,172.71,172.71,14694
2018/06/01,14:03:00,172.70,172.71,172.67,172.68,52534
2018/06/01,14:04:00,172.68,172.69,172.65,172.66,25705
2018/06/01,14:05:00,172.65,172.65,172.58,172.61,105677
2018/06/01,14:06:00,172.61,172.62,172.58,172.60,13750
2018/06/01,14:07:00,172.60,172.60,172.58,172.60,11379
2018/06/01,14:08:00,172.60,172.60,172.52,172.55,190342
2018/06/01,14:09:00,172.55,172.56,172.46,172.46,180951
2018/06/01,14:10:00,172.46,172.46,172.44,172.46,69568
2018/06/01,14:11:00,172.46,172.47,172.40,172.44,36225
2018/06/01,14:12:00,172.44,172.52,172.44,172.51,144298
2018/06/01,14:13:00,172.51,172.52,172.47,172.49,61438
2018/06/01,14:14:00,172.49,172.56,172.49,172.54,58260
2018/06/01,14:15:00,172.53,172.56,172.53,172.54,11157
2018/06/01,14:16:00,172.54,172.56,172.51,172.52,34864
2018/06/01,14:17:00,172.52,172.52,172.48,172.48,195601
2018/06/01,14:18:00,172.49,172.51,172.48,172.48,32285
2018/06/01,14:19:00,172.48,172.53,172.46,172.52,39728
2018/06/01,14:20:00,172.52,172.54,172.52,172.53,27632
2018/06/01,14:21:00,172.53,172.62,172.53,172.61,130044
2018/06/01,14:22:00,172.61,172.66,172.60,172.64,475188
2018/06/01,14:23:00,172.65,172.67,172.62,172.66,23826
2018/06/01,14:24:00,172.66,172.68,172.65,172.67,12972
2018/06/01,14:25:00,172.66,172.69,172.66,172.67,76201
2018/06/01,14:26:00,172.67,172.68,172.66,172.68,10827
2018/06/01,14:27:00,172.68,172.68,172.63,172.63,12901
2018/06/01,14:28:00,172.62,172.65,172.62,172.62,9012
2018/06/01,14:29:00,172.62,172.65,172.60,172.63,25138
2018/06/01,14:30:00,172.63,172.66,172.62,172.66,446938
2018/06/01,14:31:00,172.66,172.68,172.66,172.66,435266
2018/06/01,14:32:00,172.66,172.68,172.64,172.64,30782
2018/06/01,14:33:00,172.64,172.64,172.56,172.57,41974
2018/06/01,14:34:00,172.57,172.59,172.53,172.58,55053
2018/06/01,14:35:00,172.58,172.60,172.53,172.55,18483
2018/06/01,14:36:00,172.55,172.56,172.54,172.54,23794
2018/06/01,14:37:00,172.54,172.55,172.51,172.55,37291
2018/06/01,14:38:00,172.55,172.56,172.52,172.54,25526
2018/06/01,14:39:00,172.54,172.59,172.52,172.53,225684
2018/06/01,14:40:00,172.53,172.58,172.52,172.55,55111
2018/06/01,14:41:00,172.57,172.59,172.55,172.58,30832
2018/06/01,14:42:00,172.57,172.63,172.54,172.55,64532
2018/06/01,14:43:00,172.56,172.65,172.54,172.55,81907
2018/06/01,14:44:00,172.55,172.59,172.46,172.52,100670
2018/06/01,14:45:00,172.52,172.60,172.52,172.59,28249
2018/06/01,14:46:00,172.59,172.62,172.57,172.59,42771
2018/06/01,14:47:00,172.59,172.63,172.59,172.62,12982
2018/06/01,14:48:00,172.61,172.62,172.59,172.61,37170
2018/06/01,14:49:00,172.60,172.63,172.57,172.57,40380
2018/06/01,14:50:00,172.57,172.61,172.56,172.61,36599
2018/06/01,14:51:00,172.60,172.64,172.60,172.61,23711
2018/06/01,14:52:00,172.61,172.63,172.60,172.63,8784
2018/06/01,14:53:00,172.63,172.65,172.60,172.62,41304
2018/06/01,14:54:00,172.62,172.62,172.59,172.62,110595
2018/06/01,14:55:00,172.62,172.63,172.59,172.59,57653
2018/06/01,14:56:00,172.59,172.66,172.57,172.66,110540
2018/06/01,14:57:00,172.66,172.67,172.57,172.60,24814
2018/06/01,14:58:00,172.59,172.60,172.58,172.60,13329
2018/06/01,14:59:00,172.60,172.61,172.56,172.57,17028
2018/06/01,15:00:00,172.57,172.60,172.57,172.59,58421
2018/06/01,15:01:00,172.58,172.59,172.52,172.53,35354
2018/06/01,15:02:00,172.53,172.56,172.51,172.55,135635
2018/06/01,15:03:00,172.55,172.55,172.53,172.53,20569
2018/06/01,15:04:00,172.52,172.55,172.50,172.51,24090
2018/06/01,15:05:00,172.52,172.55,172.51,172.51,22894
2018/06/01,15:06:00,172.51,172.51,172.46,172.48,30575
2018/06/01,15:07:00,172.48,172.49,172.46,172.46,11847
2018/06/01,15:08:00,172.46,172.46,172.40,172.41,160077
2018/06/01,15:09:00,172.41,172.42,172.36,172.37,67975
2018/06/01,15:10:00,172.38,172.42,172.37,172.37,401700
2018/06/01,15:11:00,172.36,172.40,172.36,172.37,33826
2018/06/01,15:12:00,172.37,172.38,172.29,172.33,140152
2018/06/01,15:13:00,172.33,172.34,172.27,172.28,73615
2018/06/01,15:14:00,172.28,172.31,172.27,172.30,79133
2018/06/01,15:15:00,172.30,172.33,172.30,172.32,22746
2018/06/01,15:16:00,172.32,172.32,172.29,172.31,30474
2018/06/01,15:17:00,172.31,172.33,172.28,172.32,38889
2018/06/01,15:18:00,172.32,172.37,172.32,172.37,88079
2018/06/01,15:19:00,172.37,172.40,172.36,172.37,60117
2018/06/01,15:20:00,172.38,172.42,172.38,172.41,45155
2018/06/01,15:21:00,172.41,172.41,172.33,172.33,34356
2018/06/01,15:22:00,172.34,172.38,172.33,172.37,31212
2018/06/01,15:23:00,172.37,172.43,172.37,172.40,78191
2018/06/01,15:24:00,172.40,172.44,172.40,172.43,28241
2018/06/01,15:25:00,172.42,172.43,172.36,172.37,32409
2018/06/01,15:26:00,172.37,172.42,172.37,172.42,446440
2018/06/01,15:27:00,172.41,172.43,172.39,172.42,37702
2018/06/01,15:28:00,172.42,172.45,172.41,172.42,21412
2018/06/01,15:29:00,172.42,172.44,172.41,172.44,42799
2018/06/01,15:30:00,172.44,172.46,172.41,172.46,17941
2018/06/01,15:31:00,172.46,172.50,172.44,172.47,52291
2018/06/01,15:32:00,172.47,172.50,172.45,172.47,38044
2018/06/01,15:33:00,172.47,172.50,172.47,172.50,15399
2018/06/01,15:34:00,172.50,172.50,172.49,172.50,13586
2018/06/01,15:35:00,172.50,172.52,172.49,172.51,33589
2018/06/01,15:36:00,172.52,172.53,172.50,172.52,42513
2018/06/01,15:37:00,172.53,172.53,172.49,172.49,26505
2018/06/01,15:38:00,172.49,172.49,172.44,172.46,118143
2018/06/01,15:39:00,172.46,172.52,172.46,172.50,24170
2018/06/01,15:40:00,172.50,172.55,172.50,172.55,67273
2018/06/01,15:41:00,172.55,172.57,172.54,172.57,21202
2018/06/01,15:42:00,172.56,172.60,172.56,172.59,32567
2018/06/01,15:43:00,172.59,172.61,172.54,172.57,118878
2018/06/01,15:44:00,172.57,172.58,172.54,172.55,77130
2018/06/01,15:45:00,172.55,172.61,172.55,172.58,85316
2018/06/01,15:46:00,172.58,172.61,172.55,172.55,68634
2018/06/01,15:47:00,172.56,172.58,172.56,172.57,64969
2018/06/01,15:48:00,172.57,172.57,172.53,172.55,65776
2018/06/01,15:49:00,172.55,172.56,172.53,172.54,57119
2018/06/01,15:50:00,172.54,172.55,172.48,172.49,357875
2018/06/01,15:51:00,172.49,172.75,172.47,172.71,785435
2018/06/01,15:52:00,172.71,172.72,172.67,172.68,176832
2018/06/01,15:53:00,172.69,172.70,172.67,172.67,127941
2018/06/01,15:54:00,172.68,172.68,172.63,172.64,158893
2018/06/01,15:55:00,172.64,172.67,172.63,172.66,204098
2018/06/01,15:56:00,172.66,172.67,172.61,172.63,233490
2018/06/01,15:57:00,172.62,172.64,172.59,172.61,250159
2018/06/01,15:58:00,172.62,172.66,172.60,172.64,191460
2018/06/01,15:59:00,172.64,172.65,172.62,172.65,267110
2018/06/01,16:00:00,172.65,172.76,172.62,172.74,773258
2018/06/04,09:31:00,173.16,173.30,173.07,173.27,355578
2018/06/04,09:32:00,173.26,173.32,173.25,173.26,74323
2018/06/04,09:33:00,173.26,173.33,173.25,173.33,64361
2018/06/04,09:34:00,173.32,173.48,173.32,173.48,138989
2018/06/04,09:35:00,173.48,173.48,173.43,173.46,74333
2018/06/04,09:36:00,173.46,173.59,173.46,173.58,109776
2018/06/04,09:37:00,173.58,173.63,173.51,173.61,151344
2018/06/04,09:38:00,173.61,173.64,173.50,173.51,85199
2018/06/04,09:39:00,173.51,173.54,173.46,173.46,61183
2018/06/04,09:40:00,173.46,173.58,173.44,173.56,103371
2018/06/04,09:41:00,173.55,173.62,173.52,173.60,87774
2018/06/04,09:42:00,173.60,173.66,173.57,173.58,49242
2018/06/04,09:43:00,173.58,173.69,173.58,173.67,122412
2018/06/04,09:44:00,173.66,173.69,173.64,173.69,37132
2018/06/04,09:45:00,173.69,173.72,173.65,173.67,105581
2018/06/04,09:46:00,173.67,173.74,173.67,173.70,45860
2018/06/04,09:47:00,173.70,173.72,173.69,173.70,32044
2018/06/04,09:48:00,173.70,173.77,173.69,173.71,168253
2018/06/04,09:49:00,173.71,173.78,173.70,173.73,71954
2018/06/04,09:50:00,173.73,173.75,173.67,173.68,36851
2018/06/04,09:51:00,173.68,173.74,173.62,173.63,76463
2018/06/04,09:52:00,173.63,173.65,173.61,173.63,70035
2018/06/04,09:53:00,173.63,173.73,173.62,173.71,49071
2018/06/04,09:54:00,173.71,173.76,173.64,173.65,48360
2018/06/04,09:55:00,173.65,173.68,173.57,173.58,93613
2018/06/04,09:56:00,173.58,173.62,173.55,173.58,62968
2018/06/04,09:57:00,173.57,173.58,173.51,173.52,111635
2018/06/04,09:58:00,173.52,173.60,173.52,173.59,236039
2018/06/04,09:59:00,173.59,173.65,173.57,173.63,32776
2018/06/04,10:00:00,173.63,173.66,173.62,173.64,25238
2018/06/04,10:01:00,173.64,173.75,173.64,173.66,67223
2018/06/04,10:02:00,173.66,173.66,173.49,173.56,42065
2018/06/04,10:03:00,173.55,173.56,173.41,173.42,38514
2018/06/04,10:04:00,173.41,173.45,173.41,173.42,30025
2018/06/04,10:05:00,173.42,173.47,173.41,173.45,35631
2018/06/04,10:06:00,173.46,173.49,173.43,173.49,54559
2018/06/04,10:07:00,173.48,173.50,173.44,173.44,32065
2018/06/04,10:08:00,173.44,173.51,173.44,173.44,39347
2018/06/04,10:09:00,173.44,173.44,173.26,173.29,114317
2018/06/04,10:10:00,173.30,173.33,173.26,173.28,66934
2018/06/04,10:11:00,173.28,173.33,173.26,173.30,67895
2018/06/04,10:12:00,173.30,173.31,173.19,173.21,51273
2018/06/04,10:13:00,173.21,173.23,173.15,173.21,95889
2018/06/04,10:14:00,173.20,173.24,173.18,173.23,46214
2018/06/04,10:15:00,173.23,173.26,173.19,173.26,61963
2018/06/04,10:16:00,173.26,173.35,173.26,173.35,36572
2018/06/04,10:17:00,173.34,173.35,173.31,173.34,58605
2018/06/04,10:18:00,173.34,173.39,173.34,173.37,41242
2018/06/04,10:19:00,173.35,173.36,173.28,173.36,40312
2018/06/04,10:20:00,173.36,173.52,173.36,173.48,86000
2018/06/04,10:21:00,173.48,173.55,173.48,173.52,21853
2018/06/04,10:22:00,173.52,173.55,173.51,173.52,35472
2018/06/04,10:23:00,173.52,173.64,173.51,173.63,44807
2018/06/04,10:24:00,173.63,173.64,173.60,173.62,43389
2018/06/04,10:25:00,173.62,173.66,173.57,173.57,25067
2018/06/04,10:26:00,173.57,173.61,173.54,173.56,22234
2018/06/04,10:27:00,173.56,173.60,173.56,173.59,36258
2018/06/04,10:28:00,173.59,173.65,173.57,173.64,17415
2018/06/04,10:29:00,173.64,173.65,173.55,173.55,78086
2018/06/04,10:30:00,173.54,173.54,173.39,173.43,61109
2018/06/04,10:31:00,173.43,173.43,173.33,173.37,59571
2018/06/04,10:32:00,173.36,173.40,173.33,173.34,25991
2018/06/04,10:33:00,173.34,173.37,173.31,173.31,34290
2018/06/04,10:34:00,173.31,173.31,173.22,173.25,62834
2018/06/04,10:35:00,173.25,173.34,173.23,173.34,61297
2018/06/04,10:36:00,173.34,173.40,173.30,173.39,210582
2018/06/04,10:37:00,173.39,173.42,173.38,173.40,30940
2018/06/04,10:38:00,173.40,173.40,173.31,173.38,19998
2018/06/04,10:39:00,173.38,173.41,173.32,173.33,26001
2018/06/04,10:40:00,173.34,173.36,173.29,173.35,20592
2018/06/04,10:41:00,173.35,173.41,173.34,173.34,24508
2018/06/04,10:42:00,173.33,173.41,173.33,173.41,28009
2018/06/04,10:43:00,173.41,173.54,173.41,173.51,50678
2018/06/04,10:44:00,173.52,173.59,173.51,173.55,26432
2018/06/04,10:45:00,173.55,173.61,173.55,173.59,17037
2018/06/04,10:46:00,173.60,173.63,173.55,173.60,24331
2018/06/04,10:47:00,173.60,173.65,173.59,173.61,48091
2018/06/04,10:48:00,173.61,173.61,173.52,173.61,22932
2018/06/04,10:49:00,173.61,173.67,173.61,173.63,203291
2018/06/04,10:50:00,173.63,173.63,173.54,173.59,39451
2018/06/04,10:51:00,173.58,173.65,173.58,173.63,24712
2018/06/04,10:52:00,173.63,173.63,173.54,173.54,260071
2018/06/04,10:53:00,173.54,173.54,173.46,173.50,26803
2018/06/04,10:54:00,173.50,173.60,173.50,173.58,9950
2018/06/04,10:55:00,173.58,173.65,173.58,173.61,14140
2018/06/04,10:56:00,173.62,173.66,173.57,173.65,25839
2018/06/04,10:57:00,173.65,173.69,173.65,173.67,34751
2018/06/04,10:58:00,173.67,173.70,173.65,173.68,48023
2018/06/04,10:59:00,173.68,173.71,173.66,173.67,19948
2018/06/04,11:00:00,173.67,173.71,173.66,173.67,17941
2018/06/04,11:01:00,173.67,173.85,173.67,173.79,131748
2018/06/04,11:02:00,173.78,173.79,173.73,173.74,28570
2018/06/04,11:03:00,173.74,173.76,173.69,173.69,20964
2018/06/04,11:04:00,173.69,173.77,173.68,173.75,30776
2018/06/04,11:05:00,173.75,173.80,173.71,173.71,84738
2018/06/04,11:06:00,173.72,173.74,173.59,173.61,49459
2018/06/04,11:07:00,173.61,173.69,173.61,173.68,42532
2018/06/04,11:08:00,173.68,173.73,173.65,173.71,22382
2018/06/04,11:09:00,173.71,173.72,173.65,173.70,24761
2018/06/04,11:10:00,173.70,173.71,173.61,173.64,38844
2018/06/04,11:11:00,173.64,173.69,173.59,173.62,24903
2018/06/04,11:12:00,173.62,173.69,173.61,173.64,56919
2018/06/04,11:13:00,173.64,173.65,173.55,173.56,40597
2018/06/04,11:14:00,173.56,173.57,173.47,173.47,69297
2018/06/04,11:15:00,173.47,173.52,173.46,173.49,27330
2018/06/04,11:16:00,173.51,173.58,173.48,173.58,24578
2018/06/04,11:17:00,173.58,173.58,173.50,173.51,15486
2018/06/04,11:18:00,173.51,173.56,173.51,173.54,20909
2018/06/04,11:19:00,173.55,173.59,173.53,173.56,39515
2018/06/04,11:20:00,173.57,173.65,173.57,173.62,27264
2018/06/04,11:21:00,173.62,173.64,173.59,173.63,12974
2018/06/04,11:22:00,173.62,173.65,173.59,173.65,44219
2018/06/04,11:23:00,173.65,173.71,173.65,173.69,34610
2018/06/04,11:24:00,173.69,173.70,173.53,173.53,30652
2018/06/04,11:25:00,173.52,173.58,173.49,173.57,30001
2018/06/04,11:26:00,173.58,173.59,173.53,173.57,10680
2018/06/04,11:27:00,173.57,173.60,173.55,173.59,16566
2018/06/04,11:28:00,173.59,173.64,173.59,173.64,10321
2018/06/04,11:29:00,173.63,173.67,173.63,173.64,31645
2018/06/04,11:30:00,173.64,173.73,173.62,173.73,18625
2018/06/04,11:31:00,173.73,173.76,173.69,173.72,63787
2018/06/04,11:32:00,173.71,173.72,173.69,173.69,22230
2018/06/04,11:33:00,173.68,173.69,173.65,173.66,37037
2018/06/04,11:34:00,173.67,173.71,173.64,173.71,21080
2018/06/04,11:35:00,173.71,173.71,173.67,173.68,8748
2018/06/04,11:36:00,173.70,173.75,173.70,173.75,22709
2018/06/04,11:37:00,173.75,173.75,173.65,173.66,22061
2018/06/04,11:38:00,173.67,173.69,173.66,173.67,10709
2018/06/04,11:39:00,173.66,173.70,173.66,173.68,10365
2018/06/04,11:40:00,173.69,173.70,173.66,173.68,19653
2018/06/04,11:41:00,173.68,173.72,173.66,173.67,23779
2018/06/04,11:42:00,173.67,173.71,173.67,173.69,23214
2018/06/04,11:43:00,173.69,173.73,173.69,173.71,18960
2018/06/04,11:44:00,173.71,173.73,173.69,173.72,16176
2018/06/04,11:45:00,173.72,173.75,173.72,173.73,18739
2018/06/04,11:46:00,173.73,173.73,173.66,173.67,15503
2018/06/04,11:47:00,173.66,173.69,173.64,173.68,24413
2018/06/04,11:48:00,173.68,173.73,173.68,173.72,11719
2018/06/04,11:49:00,173.72,173.75,173.72,173.72,19565
2018/06/04,11:50:00,173.72,173.77,173.71,173.76,10694
2018/06/04,11:51:00,173.76,173.79,173.76,173.76,23920
2018/06/04,11:52:00,173.75,173.76,173.73,173.75,11241
2018/06/04,11:53:00,173.75,173.75,173.64,173.66,25798
2018/06/04,11:54:00,173.66,173.66,173.57,173.58,51641
2018/06/04,11:55:00,173.58,173.67,173.58,173.64,25454
2018/06/04,11:56:00,173.64,173.72,173.63,173.71,10182
2018/06/04,11:57:00,173.71,173.75,173.68,173.72,22222
2018/06/04,11:58:00,173.71,173.73,173.70,173.72,13945
2018/06/04,11:59:00,173.73,173.75,173.72,173.75,14038
2018/06/04,12:00:00,173.76,173.82,173.76,173.79,32698
2018/06/04,12:01:00,173.79,173.81,173.73,173.76,32337
2018/06/04,12:02:00,173.76,173.80,173.76,173.80,26735
2018/06/04,12:03:00,173.79,173.80,173.74,173.79,24870
2018/06/04,12:04:00,173.79,173.79,173.72,173.78,17568
2018/06/04,12:05:00,173.78,173.79,173.74,173.78,41996
2018/06/04,12:06:00,173.78,173.82,173.78,173.81,37113
2018/06/04,12:07:00,173.82,173.85,173.81,173.84,21019
2018/06/04,12:08:00,173.84,173.89,173.84,173.85,108644
2018/06/04,12:09:00,173.85,173.86,173.83,173.84,25366
2018/06/04,12:10:00,173.84,173.85,173.77,173.77,20866
2018/06/04,12:11:00,173.77,173.77,173.67,173.74,54825
2018/06/04,12:12:00,173.74,173.78,173.73,173.78,17859
2018/06/04,12:13:00,173.78,173.86,173.78,173.85,18671
2018/06/04,12:14:00,173.85,173.91,173.85,173.88,73180
2018/06/04,12:15:00,173.89,173.90,173.86,173.89,14782
2018/06/04,12:16:00,173.89,173.95,173.89,173.94,27064
2018/06/04,12:17:00,173.94,173.95,173.92,173.92,17065
2018/06/04,12:18:00,173.92,173.94,173.89,173.89,21353
2018/06/04,12:19:00,173.89,173.93,173.89,173.93,17925
2018/06/04,12:20:00,173.93,173.97,173.93,173.94,21012
2018/06/04,12:21:00,173.94,174.04,173.94,174.01,115429
2018/06/04,12:22:00,174.01,174.09,174.01,174.08,59610
2018/06/04,12:23:00,174.08,174.16,174.08,174.13,67464
2018/06/04,12:24:00,174.15,174.15,174.11,174.12,32000
2018/06/04,12:25:00,174.12,174.13,174.10,174.11,23354
2018/06/04,12:26:00,174.12,174.18,174.11,174.18,97366
2018/06/04,12:27:00,174.18,174.21,174.12,174.19,90093
2018/06/04,12:28:00,174.20,174.26,174.15,174.19,67331
2018/06/04,12:29:00,174.20,174.22,174.19,174.19,24043
2018/06/04,12:30:00,174.19,174.20,174.16,174.18,23470
2018/06/04,12:31:00,174.18,174.19,174.13,174.15,24716
2018/06/04,12:32:00,174.15,174.17,174.14,174.14,15943
2018/06/04,12:33:00,174.14,174.19,174.14,174.19,14121
2018/06/04,12:34:00,174.19,174.20,174.17,174.19,17374
2018/06/04,12:35:00,174.19,174.22,174.18,174.21,41649
2018/06/04,12:36:00,174.21,174.25,174.21,174.24,16120
2018/06/04,12:37:00,174.24,174.30,174.21,174.29,54848
2018/06/04,12:38:00,174.29,174.31,174.25,174.28,64537
2018/06/04,12:39:00,174.27,174.28,174.25,174.26,25112
2018/06/04,12:40:00,174.26,174.28,174.20,174.24,63415
2018/06/04,12:41:00,174.24,174.25,174.20,174.22,65641
2018/06/04,12:42:00,174.22,174.22,174.15,174.15,24167
2018/06/04,12:43:00,174.15,174.20,174.15,174.19,59068
2018/06/04,12:44:00,174.19,174.21,174.19,174.20,21540
2018/06/04,12:45:00,174.20,174.22,174.20,174.22,5849
2018/06/04,12:46:00,174.21,174.23,174.17,174.19,14135
2018/06/04,12:47:00,174.19,174.24,174.19,174.21,19996
2018/06/04,12:48:00,174.20,174.22,174.19,174.20,10516
2018/06/04,12:49:00,174.21,174.23,174.19,174.23,69831
2018/06/04,12:50:00,174.23,174.23,174.21,174.22,19627
2018/06/04,12:51:00,174.22,174.23,174.21,174.23,10886
2018/06/04,12:52:00,174.23,174.26,174.22,174.23,14923
2018/06/04,12:53:00,174.23,174.26,174.23,174.24,5855
2018/06/04,12:54:00,174.23,174.25,174.22,174.23,25407
2018/06/04,12:55:00,174.24,174.27,174.23,174.25,18328
2018/06/04,12:56:00,174.25,174.25,174.19,174.19,13476
2018/06/04,12:57:00,174.19,174.22,174.17,174.20,20230
2018/06/04,12:58:00,174.20,174.21,174.19,174.20,6362
2018/06/04,12:59:00,174.20,174.21,174.20,174.20,19267
2018/06/04,13:00:00,174.20,174.21,174.17,174.19,28898
2018/06/04,13:01:00,174.19,174.20,174.18,174.20,12814
2018/06/04,13:02:00,174.20,174.21,174.18,174.21,10745
2018/06/04,13:03:00,174.21,174.26,174.19,174.26,20851
2018/06/04,13:04:00,174.26,174.29,174.24,174.28,83644
2018/06/04,13:05:00,174.28,174.32,174.27,174.30,49974
2018/06/04,13:06:00,174.30,174.34,174.23,174.24,44497
2018/06/04,13:07:00,174.26,174.28,174.25,174.28,9933
2018/06/04,13:08:00,174.27,174.29,174.24,174.24,73088
2018/06/04,13:09:00,174.24,174.26,174.21,174.24,29981
2018/06/04,13:10:00,174.23,174.26,174.21,174.24,24582
2018/06/04,13:11:00,174.24,174.26,174.23,174.24,14647
2018/06/04,13:12:00,174.24,174.26,174.20,174.24,17989
2018/06/04,13:13:00,174.24,174.25,174.21,174.22,21806
2018/06/04,13:14:00,174.22,174.24,174.20,174.23,15990
2018/06/04,13:15:00,174.22,174.26,174.21,174.26,18201
2018/06/04,13:16:00,174.26,174.27,174.24,174.24,8181
2018/06/04,13:17:00,174.24,174.28,174.22,174.28,71750
2018/06/04,13:18:00,174.27,174.29,174.23,174.25,25560
2018/06/04,13:19:00,174.25,174.27,174.24,174.25,10138
2018/06/04,13:20:00,174.25,174.28,174.23,174.28,16577
2018/06/04,13:21:00,174.28,174.29,174.27,174.27,11402
2018/06/04,13:22:00,174.27,174.31,174.26,174.27,29206
2018/06/04,13:23:00,174.27,174.30,174.27,174.30,9148
2018/06/04,13:24:00,174.30,174.30,174.26,174.29,10770
2018/06/04,13:25:00,174.29,174.31,174.29,174.31,18089
2018/06/04,13:26:00,174.31,174.32,174.28,174.28,21709
2018/06/04,13:27:00,174.28,174.29,174.25,174.25,56559
2018/06/04,13:28:00,174.25,174.29,174.25,174.29,46947
2018/06/04,13:29:00,174.28,174.29,174.24,174.25,16242
2018/06/04,13:30:00,174.25,174.29,174.24,174.24,26175
2018/06/04,13:31:00,174.25,174.25,174.21,174.23,11974
2018/06/04,13:32:00,174.23,174.25,174.22,174.22,20751
2018/06/04,13:33:00,174.22,174.22,174.20,174.20,35306
2018/06/04,13:34:00,174.21,174.22,174.21,174.21,19031
2018/06/04,13:35:00,174.20,174.21,174.10,174.11,63760
2018/06/04,13:36:00,174.11,174.14,174.08,174.14,48026
2018/06/04,13:37:00,174.14,174.15,174.11,174.11,29592
2018/06/04,13:38:00,174.11,174.13,174.09,174.11,19741
2018/06/04,13:39:00,174.11,174.11,174.04,174.05,53693
2018/06/04,13:40:00,174.05,174.10,174.05,174.08,33103
2018/06/04,13:41:00,174.09,174.09,174.05,174.05,12914
2018/06/04,13:42:00,174.04,174.05,173.99,174.02,117198
2018/06/04,13:43:00,174.03,174.04,174.01,174.02,18479
2018/06/04,13:44:00,174.01,174.03,173.99,174.01,15737
2018/06/04,13:45:00,174.01,174.07,174.01,174.06,28662
2018/06/04,13:46:00,174.06,174.10,174.06,174.10,8366
2018/06/04,13:47:00,174.11,174.11,174.07,174.07,14887
2018/06/04,13:48:00,174.08,174.08,174.05,174.08,30595
2018/06/04,13:49:00,174.08,174.09,174.05,174.05,22344
2018/06/04,13:50:00,174.05,174.07,174.03,174.03,17030
2018/06/04,13:51:00,174.03,174.03,173.99,173.99,14941
2018/06/04,13:52:00,174.00,174.04,173.99,174.02,220294
2018/06/04,13:53:00,174.02,174.02,173.97,173.98,22089
2018/06/04,13:54:00,173.98,173.99,173.96,173.97,15339
2018/06/04,13:55:00,173.97,174.00,173.97,173.99,15414
2018/06/04,13:56:00,173.98,173.98,173.93,173.95,82571
2018/06/04,13:57:00,173.95,173.97,173.95,173.96,33122
2018/06/04,13:58:00,173.95,173.97,173.95,173.95,23098
2018/06/04,13:59:00,173.96,174.01,173.96,174.01,32455
2018/06/04,14:00:00,174.01,174.03,174.00,174.03,11686
2018/06/04,14:01:00,174.03,174.05,174.01,174.04,19514
2018/06/04,14:02:00,174.04,174.04,173.99,174.00,22421
2018/06/04,14:03:00,174.00,174.04,174.00,174.03,13608
2018/06/04,14:04:00,174.03,174.05,174.02,174.05,19383
2018/06/04,14:05:00,174.05,174.09,174.05,174.09,92020
2018/06/04,14:06:00,174.09,174.12,174.08,174.10,92959
2018/06/04,14:07:00,174.11,174.11,174.10,174.11,25123
2018/06/04,14:08:00,174.11,174.12,174.09,174.10,27648
2018/06/04,14:09:00,174.10,174.12,174.09,174.10,12056
2018/06/04,14:10:00,174.10,174.12,174.09,174.11,11900
2018/06/04,14:11:00,174.11,174.11,174.09,174.10,14805
2018/06/04,14:12:00,174.10,174.14,174.08,174.14,18547
2018/06/04,14:13:00,174.14,174.15,174.14,174.14,25041
2018/06/04,14:14:00,174.14,174.15,174.12,174.15,16777
2018/06/04,14:15:00,174.14,174.16,174.13,174.16,6568
2018/06/04,14:16:00,174.16,174.16,174.12,174.14,14976
2018/06/04,14:17:00,174.14,174.15,174.08,174.09,22879
2018/06/04,14:18:00,174.09,174.09,174.04,174.09,33132
2018/06/04,14:19:00,174.08,174.09,174.04,174.04,22856
2018/06/04,14:20:00,174.04,174.10,174.03,174.09,21054
2018/06/04,14:21:00,174.09,174.09,174.07,174.09,11524
2018/06/04,14:22:00,174.08,174.16,174.07,174.15,17115
2018/06/04,14:23:00,174.15,174.15,174.13,174.14,18920
2018/06/04,14:24:00,174.14,174.16,174.14,174.16,15805
2018/06/04,14:25:00,174.16,174.20,174.16,174.20,59655
2018/06/04,14:26:00,174.20,174.20,174.15,174.16,24712
2018/06/04,14:27:00,174.16,174.16,174.14,174.16,15506
2018/06/04,14:28:00,174.16,174.16,174.12,174.14,23068
2018/06/04,14:29:00,174.14,174.15,174.13,174.14,8168
2018/06/04,14:30:00,174.14,174.15,174.13,174.13,13087
2018/06/04,14:31:00,174.14,174.16,174.13,174.15,17921
2018/06/04,14:32:00,174.15,174.16,174.11,174.13,33333
2018/06/04,14:33:00,174.12,174.14,174.12,174.13,4448
2018/06/04,14:34:00,174.14,174.17,174.13,174.13,52007
2018/06/04,14:35:00,174.13,174.14,174.12,174.12,9983
2018/06/04,14:36:00,174.13,174.13,174.10,174.11,7087
2018/06/04,14:37:00,174.11,174.12,174.10,174.11,9714
2018/06/04,14:38:00,174.11,174.16,174.10,174.14,15148
2018/06/04,14:39:00,174.14,174.16,174.12,174.15,33184
2018/06/04,14:40:00,174.15,174.17,174.13,174.14,10423
2018/06/04,14:41:00,174.14,174.15,174.08,174.10,9199
2018/06/04,14:42:00,174.10,174.11,174.07,174.09,13852
2018/06/04,14:43:00,174.09,174.14,174.09,174.14,30288
2018/06/04,14:44:00,174.14,174.16,174.13,174.13,21742
2018/06/04,14:45:00,174.13,174.14,174.09,174.09,15065
2018/06/04,14:46:00,174.09,174.12,174.09,174.12,24809
2018/06/04,14:47:00,174.12,174.13,174.11,174.13,16660
2018/06/04,14:48:00,174.13,174.13,174.08,174.08,21981
2018/06/04,14:49:00,174.09,174.13,174.09,174.12,22319
2018/06/04,14:50:00,174.12,174.12,174.10,174.11,11088
2018/06/04,14:51:00,174.12,174.13,174.10,174.12,10559
2018/06/04,14:52:00,174.12,174.12,174.05,174.08,18191
2018/06/04,14:53:00,174.08,174.11,174.05,174.10,26355
2018/06/04,14:54:00,174.10,174.13,174.09,174.09,22226
2018/06/04,14:55:00,174.09,174.09,174.07,174.09,21626
2018/06/04,14:56:00,174.09,174.15,174.09,174.15,21273
2018/06/04,14:57:00,174.15,174.15,174.12,174.13,37858
2018/06/04,14:58:00,174.13,174.18,174.13,174.17,118686
2018/06/04,14:59:00,174.17,174.24,174.16,174.24,148187
2018/06/04,15:00:00,174.24,174.26,174.22,174.24,56174
2018/06/04,15:01:00,174.23,174.25,174.20,174.20,72908
2018/06/04,15:02:00,174.20,174.22,174.19,174.22,26370
2018/06/04,15:03:00,174.21,174.23,174.19,174.22,12383
2018/06/04,15:04:00,174.22,174.22,174.19,174.20,41141
2018/06/04,15:05:00,174.19,174.20,174.18,174.19,12398
2018/06/04,15:06:00,174.19,174.19,174.16,174.17,11826
2018/06/04,15:07:00,174.17,174.17,174.16,174.16,16169
2018/06/04,15:08:00,174.17,174.17,174.15,174.17,21609
2018/06/04,15:09:00,174.17,174.20,174.17,174.20,18784
2018/06/04,15:10:00,174.20,174.20,174.15,174.16,13932
2018/06/04,15:11:00,174.15,174.16,174.13,174.14,41592
2018/06/04,15:12:00,174.14,174.17,174.13,174.15,52983
2018/06/04,15:13:00,174.15,174.17,174.13,174.15,59247
2018/06/04,15:14:00,174.15,174.17,174.12,174.12,21655
2018/06/04,15:15:00,174.12,174.26,174.12,174.25,120754
2018/06/04,15:16:00,174.26,174.27,174.23,174.24,65152
2018/06/04,15:17:00,174.26,174.28,174.23,174.23,60632
2018/06/04,15:18:00,174.24,174.24,174.22,174.24,17975
2018/06/04,15:19:00,174.24,174.25,174.22,174.25,59196
2018/06/04,15:20:00,174.25,174.27,174.25,174.27,43907
2018/06/04,15:21:00,174.27,174.28,174.24,174.26,50488
2018/06/04,15:22:00,174.25,174.26,174.22,174.23,16210
2018/06/04,15:23:00,174.23,174.26,174.22,174.26,60956
2018/06/04,15:24:00,174.26,174.27,174.24,174.24,44346
2018/06/04,15:25:00,174.24,174.24,174.22,174.23,33475
2018/06/04,15:26:00,174.23,174.24,174.20,174.21,38199
2018/06/04,15:27:00,174.21,174.22,174.20,174.21,47938
2018/06/04,15:28:00,174.21,174.21,174.15,174.16,53023
2018/06/04,15:29:00,174.15,174.18,174.15,174.15,98010
2018/06/04,15:30:00,174.16,174.16,174.14,174.16,28284
2018/06/04,15:31:00,174.16,174.18,174.14,174.16,32488
2018/06/04,15:32:00,174.16,174.17,174.13,174.16,66338
2018/06/04,15:33:00,174.17,174.21,174.17,174.21,38536
2018/06/04,15:34:00,174.21,174.22,174.19,174.19,14462
2018/06/04,15:35:00,174.19,174.21,174.18,174.20,33958
2018/06/04,15:36:00,174.20,174.20,174.15,174.15,451305
2018/06/04,15:37:00,174.15,174.20,174.14,174.20,50459
2018/06/04,15:38:00,174.20,174.21,174.18,174.20,44538
2018/06/04,15:39:00,174.20,174.23,174.20,174.21,27113
2018/06/04,15:40:00,174.22,174.27,174.22,174.26,37530
2018/06/04,15:41:00,174.26,174.28,174.25,174.26,467136
2018/06/04,15:42:00,174.27,174.28,174.26,174.26,152043
2018/06/04,15:43:00,174.27,174.27,174.25,174.26,35660
2018/06/04,15:44:00,174.26,174.26,174.24,174.26,31170
2018/06/04,15:45:00,174.26,174.27,174.22,174.26,54134
2018/06/04,15:46:00,174.26,174.26,174.11,174.12,158118
2018/06/04,15:47:00,174.12,174.16,174.11,174.14,100486
2018/06/04,15:48:00,174.13,174.14,174.11,174.14,63054
2018/06/04,15:49:00,174.14,174.15,174.13,174.15,21961
2018/06/04,15:50:00,174.15,174.17,174.14,174.17,38126
2018/06/04,15:51:00,174.17,174.30,174.16,174.28,319944
2018/06/04,15:52:00,174.28,174.30,174.26,174.28,215350
2018/06/04,15:53:00,174.28,174.30,174.27,174.29,71544
2018/06/04,15:54:00,174.28,174.29,174.23,174.25,89482
2018/06/04,15:55:00,174.24,174.26,174.23,174.25,165374
2018/06/04,15:56:00,174.25,174.27,174.21,174.21,136344
2018/06/04,15:57:00,174.21,174.24,174.16,174.16,182917
2018/06/04,15:58:00,174.16,174.19,174.14,174.14,192026
2018/06/04,15:59:00,174.15,174.23,174.14,174.22,186402
2018/06/04,16:00:00,174.23,174.30,174.20,174.30,554023
2018/06/05,09:31:00,174.69,174.74,174.63,174.73,76709
2018/06/05,09:32:00,174.73,174.81,174.68,174.73,149502
2018/06/05,09:33:00,174.73,174.74,174.54,174.55,136934
2018/06/05,09:34:00,174.55,174.61,174.45,174.50,98531
2018/06/05,09:35:00,174.48,174.62,174.47,174.62,93928
2018/06/05,09:36:00,174.62,174.69,174.56,174.65,70470
2018/06/05,09:37:00,174.65,174.67,174.53,174.54,52805
2018/06/05,09:38:00,174.54,174.64,174.52,174.61,51332
2018/06/05,09:39:00,174.60,174.61,174.51,174.55,38726
2018/06/05,09:40:00,174.54,174.60,174.53,174.55,43662
2018/06/05,09:41:00,174.56,174.59,174.47,174.47,34844
2018/06/05,09:42:00,174.47,174.57,174.47,174.56,79931
2018/06/05,09:43:00,174.56,174.63,174.54,174.61,198542
2018/06/05,09:44:00,174.61,174.70,174.61,174.67,89048
2018/06/05,09:45:00,174.66,174.72,174.62,174.68,106724
2018/06/05,09:46:00,174.69,174.75,174.62,174.65,72827
2018/06/05,09:47:00,174.65,174.73,174.65,174.72,34164
2018/06/05,09:48:00,174.72,174.72,174.63,174.63,34245
2018/06/05,09:49:00,174.64,174.70,174.64,174.66,57219
2018/06/05,09:50:00,174.66,174.74,174.66,174.74,69882
2018/06/05,09:51:00,174.74,174.79,174.74,174.78,50962
2018/06/05,09:52:00,174.77,174.82,174.74,174.76,99035
2018/06/05,09:53:00,174.77,174.80,174.75,174.78,54255
2018/06/05,09:54:00,174.78,174.80,174.69,174.75,161989
2018/06/05,09:55:00,174.76,174.81,174.73,174.79,70079
2018/06/05,09:56:00,174.78,174.81,174.76,174.77,28948
2018/06/05,09:57:00,174.76,174.81,174.74,174.78,45764
2018/06/05,09:58:00,174.78,174.79,174.74,174.77,15804
2018/06/05,09:59:00,174.77,174.84,174.77,174.81,41035
2018/06/05,10:00:00,174.81,174.89,174.80,174.86,53300
2018/06/05,10:01:00,174.89,174.94,174.82,174.90,136023
2018/06/05,10:02:00,174.90,174.95,174.86,174.95,68865
2018/06/05,10:03:00,174.94,175.00,174.92,175.00,125456
2018/06/05,10:04:00,175.00,175.03,174.99,175.03,59864
2018/06/05,10:05:00,175.03,175.07,175.03,175.06,43465
2018/06/05,10:06:00,175.05,175.12,175.02,175.02,74521
2018/06/05,10:07:00,175.02,175.05,175.01,175.02,70171
2018/06/05,10:08:00,175.02,175.04,174.98,175.04,49643
2018/06/05,10:09:00,175.04,175.04,174.97,175.02,52959
2018/06/05,10:10:00,175.01,175.01,174.93,174.94,141323
2018/06/05,10:11:00,174.96,175.00,174.94,174.99,45697
2018/06/05,10:12:00,175.00,175.01,174.97,174.98,29895
2018/06/05,10:13:00,174.98,174.99,174.94,174.95,46924
2018/06/05,10:14:00,174.95,174.99,174.93,174.96,39840
2018/06/05,10:15:00,174.96,174.98,174.90,174.90,76860
2018/06/05,10:16:00,174.91,174.91,174.85,174.86,39263
2018/06/05,10:17:00,174.86,174.87,174.82,174.87,67321
2018/06/05,10:18:00,174.86,174.90,174.84,174.90,19322
2018/06/05,10:19:00,174.90,174.92,174.88,174.90,45735
2018/06/05,10:20:00,174.90,174.95,174.88,174.95,29388
2018/06/05,10:21:00,174.95,174.95,174.92,174.93,30547
2018/06/05,10:22:00,174.93,175.00,174.93,175.00,58631
2018/06/05,10:23:00,175.00,175.00,174.89,174.89,37400
2018/06/05,10:24:00,174.90,174.96,174.90,174.95,27246
2018/06/05,10:25:00,174.95,174.96,174.92,174.93,20511
2018/06/05,10:26:00,174.93,175.01,174.92,174.99,26736
2018/06/05,10:27:00,174.98,174.98,174.95,174.97,20410
2018/06/05,10:28:00,174.96,174.96,174.90,174.91,112258
2018/06/05,10:29:00,174.92,174.97,174.91,174.96,63042
2018/06/05,10:30:00,174.96,175.02,174.94,175.01,551437
2018/06/05,10:31:00,175.01,175.10,175.01,175.10,142489
2018/06/05,10:32:00,175.10,175.13,175.05,175.05,64264
2018/06/05,10:33:00,175.06,175.07,175.03,175.04,21216
2018/06/05,10:34:00,175.05,175.05,174.99,174.99,17485
2018/06/05,10:35:00,174.99,175.00,174.91,174.92,108039
2018/06/05,10:36:00,174.91,174.91,174.71,174.72,147043
2018/06/05,10:37:00,174.73,174.78,174.65,174.68,117848
2018/06/05,10:38:00,174.68,174.75,174.68,174.72,47125
2018/06/05,10:39:00,174.72,174.72,174.68,174.71,67640
2018/06/05,10:40:00,174.71,174.75,174.65,174.75,56962
2018/06/05,10:41:00,174.75,174.78,174.69,174.72,41752
2018/06/05,10:42:00,174.73,174.77,174.69,174.71,58837
2018/06/05,10:43:00,174.69,174.74,174.68,174.73,27863
2018/06/05,10:44:00,174.73,174.77,174.73,174.74,22576
2018/06/05,10:45:00,174.73,174.81,174.73,174.79,41735
2018/06/05,10:46:00,174.80,174.83,174.80,174.81,42372
2018/06/05,10:47:00,174.81,174.81,174.72,174.72,75038
2018/06/05,10:48:00,174.72,174.73,174.68,174.69,60131
2018/06/05,10:49:00,174.68,174.74,174.67,174.73,45690
2018/06/05,10:50:00,174.73,174.75,174.71,174.74,32858
2018/06/05,10:51:00,174.74,174.77,174.72,174.73,211421
2018/06/05,10:52:00,174.73,174.77,174.73,174.76,22726
2018/06/05,10:53:00,174.77,174.82,174.75,174.80,83713
2018/06/05,10:54:00,174.80,174.83,174.79,174.82,33654
2018/06/05,10:55:00,174.82,174.85,174.82,174.84,36013
2018/06/05,10:56:00,174.83,174.84,174.79,174.81,36595
2018/06/05,10:57:00,174.82,174.86,174.81,174.84,99863
2018/06/05,10:58:00,174.84,174.88,174.80,174.87,115811
2018/06/05,10:59:00,174.87,174.89,174.86,174.89,40029
2018/06/05,11:00:00,174.89,174.92,174.87,174.90,43681
2018/06/05,11:01:00,174.91,174.94,174.86,174.88,100990
2018/06/05,11:02:00,174.87,174.88,174.83,174.86,50489
2018/06/05,11:03:00,174.86,174.86,174.82,174.85,113713
2018/06/05,11:04:00,174.85,174.89,174.85,174.88,143437
2018/06/05,11:05:00,174.87,174.87,174.82,174.82,51269
2018/06/05,11:06:00,174.83,174.84,174.74,174.74,96586
2018/06/05,11:07:00,174.74,174.80,174.65,174.65,101030
2018/06/05,11:08:00,174.66,174.66,174.50,174.55,179560
2018/06/05,11:09:00,174.55,174.56,174.47,174.47,105693
2018/06/05,11:10:00,174.47,174.49,174.37,174.40,186272
2018/06/05,11:11:00,174.39,174.50,174.36,174.49,103805
2018/06/05,11:12:00,174.49,174.52,174.45,174.48,72851
2018/06/05,11:13:00,174.48,174.53,174.47,174.53,42190
2018/06/05,11:14:00,174.53,174.56,174.52,174.55,41648
2018/06/05,11:15:00,174.55,174.62,174.55,174.62,113643
2018/06/05,11:16:00,174.62,174.72,174.62,174.68,110810
2018/06/05,11:17:00,174.68,174.70,174.66,174.68,43232
2018/06/05,11:18:00,174.68,174.70,174.66,174.68,31904
2018/06/05,11:19:00,174.68,174.72,174.68,174.70,26785
2018/06/05,11:20:00,174.70,174.71,174.66,174.66,65291
2018/06/05,11:21:00,174.66,174.69,174.64,174.65,47269
2018/06/05,11:22:00,174.65,174.67,174.63,174.63,25395
2018/06/05,11:23:00,174.63,174.66,174.62,174.65,21472
2018/06/05,11:24:00,174.65,174.66,174.63,174.65,13988
2018/06/05,11:25:00,174.66,174.67,174.58,174.61,39911
2018/06/05,11:26:00,174.59,174.60,174.52,174.52,26989
2018/06/05,11:27:00,174.52,174.52,174.46,174.51,88506
2018/06/05,11:28:00,174.52,174.52,174.49,174.51,21740
2018/06/05,11:29:00,174.51,174.53,174.47,174.47,73517
2018/06/05,11:30:00,174.47,174.50,174.46,174.50,20651
2018/06/05,11:31:00,174.50,174.52,174.47,174.48,60324
2018/06/05,11:32:00,174.47,174.47,174.42,174.43,37438
2018/06/05,11:33:00,174.44,174.52,174.43,174.50,38582
2018/06/05,11:34:00,174.50,174.50,174.44,174.44,17898
2018/06/05,11:35:00,174.44,174.44,174.33,174.33,43183
2018/06/05,11:36:00,174.33,174.33,174.24,174.32,106498
2018/06/05,11:37:00,174.32,174.40,174.32,174.40,90988
2018/06/05,11:38:00,174.40,174.44,174.36,174.43,51011
2018/06/05,11:39:00,174.43,174.45,174.42,174.42,16853
2018/06/05,11:40:00,174.42,174.46,174.39,174.40,40587
2018/06/05,11:41:00,174.39,174.39,174.25,174.27,59758
2018/06/05,11:42:00,174.27,174.28,174.15,174.17,97660
2018/06/05,11:43:00,174.18,174.27,174.18,174.26,61374
2018/06/05,11:44:00,174.25,174.25,174.19,174.19,38245
2018/06/05,11:45:00,174.19,174.19,174.07,174.07,86432
2018/06/05,11:46:00,174.07,174.15,174.07,174.07,73044
2018/06/05,11:47:00,174.08,174.17,174.08,174.15,48871
2018/06/05,11:48:00,174.15,174.19,174.14,174.17,38768
2018/06/05,11:49:00,174.17,174.18,174.11,174.14,67020
2018/06/05,11:50:00,174.14,174.34,174.14,174.31,62675
2018/06/05,11:51:00,174.31,174.33,174.27,174.29,81635
2018/06/05,11:52:00,174.28,174.39,174.28,174.36,61560
2018/06/05,11:53:00,174.36,174.42,174.35,174.38,61280
2018/06/05,11:54:00,174.40,174.40,174.35,174.38,28534
2018/06/05,11:55:00,174.38,174.42,174.36,174.39,19188
2018/06/05,11:56:00,174.39,174.40,174.38,174.40,10951
2018/06/05,11:57:00,174.39,174.40,174.35,174.37,22991
2018/06/05,11:58:00,174.37,174.39,174.32,174.34,38039
2018/06/05,11:59:00,174.35,174.42,174.35,174.41,52333
2018/06/05,12:00:00,174.42,174.44,174.40,174.41,55737
2018/06/05,12:01:00,174.41,174.42,174.32,174.35,39363
2018/06/05,12:02:00,174.34,174.40,174.32,174.38,20626
2018/06/05,12:03:00,174.38,174.39,174.33,174.33,52108
2018/06/05,12:04:00,174.33,174.35,174.16,174.19,35364
2018/06/05,12:05:00,174.19,174.27,174.17,174.19,44928
2018/06/05,12:06:00,174.19,174.20,174.09,174.13,50910
2018/06/05,12:07:00,174.13,174.35,174.13,174.32,98068
2018/06/05,12:08:00,174.31,174.31,174.25,174.29,38624
2018/06/05,12:09:00,174.29,174.29,174.23,174.26,12102
2018/06/05,12:10:00,174.28,174.35,174.28,174.35,34897
2018/06/05,12:11:00,174.35,174.38,174.34,174.36,20853
2018/06/05,12:12:00,174.37,174.39,174.35,174.39,23145
2018/06/05,12:13:00,174.39,174.39,174.33,174.37,22089
2018/06/05,12:14:00,174.37,174.39,174.36,174.36,11693
2018/06/05,12:15:00,174.35,174.43,174.34,174.42,36251
2018/06/05,12:16:00,174.42,174.42,174.36,174.36,21284
2018/06/05,12:17:00,174.36,174.36,174.30,174.32,8262
2018/06/05,12:18:00,174.32,174.34,174.28,174.32,19719
2018/06/05,12:19:00,174.32,174.32,174.27,174.30,20088
2018/06/05,12:20:00,174.30,174.30,174.24,174.26,38739
2018/06/05,12:21:00,174.27,174.28,174.25,174.26,29808
2018/06/05,12:22:00,174.26,174.31,174.26,174.30,45219
2018/06/05,12:23:00,174.30,174.32,174.18,174.20,37321
2018/06/05,12:24:00,174.20,174.22,174.16,174.16,22369
2018/06/05,12:25:00,174.16,174.19,174.10,174.10,129438
2018/06/05,12:26:00,174.10,174.19,174.10,174.18,44560
2018/06/05,12:27:00,174.18,174.22,174.17,174.19,16089
2018/06/05,12:28:00,174.20,174.25,174.16,174.22,38247
2018/06/05,12:29:00,174.22,174.23,174.20,174.20,13788
2018/06/05,12:30:00,174.20,174.25,174.20,174.25,17517
2018/06/05,12:31:00,174.24,174.27,174.21,174.23,21870
2018/06/05,12:32:00,174.24,174.24,174.11,174.11,27593
2018/06/05,12:33:00,174.12,174.20,174.11,174.20,109206
2018/06/05,12:34:00,174.20,174.20,174.17,174.19,5777
2018/06/05,12:35:00,174.19,174.24,174.19,174.21,11739
2018/06/05,12:36:00,174.21,174.22,174.16,174.20,23630
2018/06/05,12:37:00,174.19,174.33,174.19,174.33,37090
2018/06/05,12:38:00,174.32,174.34,174.28,174.30,34593
2018/06/05,12:39:00,174.30,174.37,174.30,174.36,138231
2018/06/05,12:40:00,174.36,174.37,174.34,174.37,15933
2018/06/05,12:41:00,174.37,174.40,174.37,174.38,11111
2018/06/05,12:42:00,174.38,174.41,174.37,174.38,22159
2018/06/05,12:43:00,174.40,174.50,174.40,174.49,88996
2018/06/05,12:44:00,174.49,174.49,174.43,174.45,57668
2018/06/05,12:45:00,174.45,174.45,174.43,174.44,26540
2018/06/05,12:46:00,174.44,174.44,174.37,174.38,35182
2018/06/05,12:47:00,174.38,174.43,174.38,174.40,27502
2018/06/05,12:48:00,174.40,174.42,174.34,174.38,36173
2018/06/05,12:49:00,174.38,174.38,174.28,174.32,57882
2018/06/05,12:50:00,174.32,174.36,174.31,174.36,35001
2018/06/05,12:51:00,174.36,174.39,174.36,174.39,40562
2018/06/05,12:52:00,174.38,174.39,174.34,174.39,23839
2018/06/05,12:53:00,174.38,174.39,174.34,174.37,31147
2018/06/05,12:54:00,174.37,174.44,174.34,174.41,65056
2018/06/05,12:55:00,174.41,174.45,174.41,174.45,19698
2018/06/05,12:56:00,174.45,174.45,174.40,174.42,15650
2018/06/05,12:57:00,174.42,174.44,174.41,174.44,17857
2018/06/05,12:58:00,174.44,174.46,174.41,174.46,12756
2018/06/05,12:59:00,174.46,174.50,174.43,174.44,45029
2018/06/05,13:00:00,174.44,174.46,174.44,174.46,31047
2018/06/05,13:01:00,174.47,174.47,174.44,174.44,18758
2018/06/05,13:02:00,174.45,174.51,174.43,174.48,42539
2018/06/05,13:03:00,174.48,174.49,174.46,174.48,21969
2018/06/05,13:04:00,174.48,174.49,174.45,174.46,14518
2018/06/05,13:05:00,174.46,174.52,174.46,174.50,46396
2018/06/05,13:06:00,174.50,174.51,174.47,174.47,17166
2018/06/05,13:07:00,174.47,174.48,174.41,174.48,93419
2018/06/05,13:08:00,174.48,174.50,174.45,174.50,12813
2018/06/05,13:09:00,174.50,174.56,174.49,174.54,71881
2018/06/05,13:10:00,174.54,174.56,174.54,174.55,23929
2018/06/05,13:11:00,174.55,174.56,174.54,174.56,11983
2018/06/05,13:12:00,174.56,174.57,174.53,174.56,23820
2018/06/05,13:13:00,174.56,174.63,174.56,174.60,90028
2018/06/05,13:14:00,174.61,174.61,174.58,174.59,26984
2018/06/05,13:15:00,174.58,174.60,174.57,174.60,13379
2018/06/05,13:16:00,174.60,174.64,174.60,174.64,33379
2018/06/05,13:17:00,174.64,174.68,174.64,174.68,23465
2018/06/05,13:18:00,174.68,174.68,174.65,174.66,17457
2018/06/05,13:19:00,174.66,174.66,174.61,174.63,31397
2018/06/05,13:20:00,174.63,174.64,174.62,174.63,5060
2018/06/05,13:21:00,174.63,174.64,174.61,174.63,19039
2018/06/05,13:22:00,174.63,174.64,174.61,174.61,9345
2018/06/05,13:23:00,174.61,174.62,174.59,174.59,13448
2018/06/05,13:24:00,174.60,174.61,174.60,174.61,4426
2018/06/05,13:25:00,174.61,174.62,174.60,174.61,9556
2018/06/05,13:26:00,174.61,174.63,174.60,174.63,16467
2018/06/05,13:27:00,174.63,174.64,174.61,174.61,21105
2018/06/05,13:28:00,174.61,174.61,174.54,174.59,90598
2018/06/05,13:29:00,174.59,174.63,174.59,174.61,56145
2018/06/05,13:30:00,174.61,174.63,174.61,174.62,7070
2018/06/05,13:31:00,174.62,174.63,174.61,174.63,10853
2018/06/05,13:32:00,174.62,174.64,174.60,174.61,23403
2018/06/05,13:33:00,174.61,174.62,174.60,174.60,15356
2018/06/05,13:34:00,174.59,174.60,174.54,174.55,41184
2018/06/05,13:35:00,174.55,174.56,174.53,174.56,47357
2018/06/05,13:36:00,174.56,174.60,174.55,174.59,47504
2018/06/05,13:37:00,174.58,174.58,174.52,174.52,7710
2018/06/05,13:38:00,174.52,174.61,174.52,174.60,55441
2018/06/05,13:39:00,174.60,174.63,174.59,174.62,11694
2018/06/05,13:40:00,174.61,174.62,174.59,174.62,13361
2018/06/05,13:41:00,174.62,174.62,174.52,174.53,44827
2018/06/05,13:42:00,174.53,174.56,174.53,174.54,7418
2018/06/05,13:43:00,174.55,174.60,174.55,174.59,11103
2018/06/05,13:44:00,174.58,174.67,174.58,174.66,87042
2018/06/05,13:45:00,174.66,174.67,174.64,174.64,38243
2018/06/05,13:46:00,174.64,174.70,174.64,174.67,81893
2018/06/05,13:47:00,174.67,174.71,174.66,174.71,28638
2018/06/05,13:48:00,174.71,174.72,174.69,174.71,23895
2018/06/05,13:49:00,174.71,174.71,174.66,174.68,25345
2018/06/05,13:50:00,174.68,174.69,174.65,174.67,45549
2018/06/05,13:51:00,174.67,174.67,174.64,174.65,27814
2018/06/05,13:52:00,174.65,174.70,174.65,174.66,36253
2018/06/05,13:53:00,174.66,174.66,174.63,174.64,9423
2018/06/05,13:54:00,174.64,174.66,174.63,174.64,22586
2018/06/05,13:55:00,174.64,174.65,174.60,174.63,30433
2018/06/05,13:56:00,174.63,174.68,174.63,174.68,16988
2018/06/05,13:57:00,174.67,174.68,174.66,174.67,5405
2018/06/05,13:58:00,174.67,174.68,174.64,174.67,25897
2018/06/05,13:59:00,174.67,174.68,174.63,174.65,12143
2018/06/05,14:00:00,174.65,174.66,174.62,174.63,19789
2018/06/05,14:01:00,174.63,174.66,174.63,174.64,13569
2018/06/05,14:02:00,174.64,174.64,174.59,174.59,50333
2018/06/05,14:03:00,174.60,174.60,174.51,174.53,42376
2018/06/05,14:04:00,174.52,174.55,174.50,174.51,39554
2018/06/05,14:05:00,174.51,174.55,174.48,174.54,29351
2018/06/05,14:06:00,174.54,174.57,174.54,174.55,37944
2018/06/05,14:07:00,174.55,174.55,174.53,174.54,23492
2018/06/05,14:08:00,174.54,174.55,174.52,174.52,4614
2018/06/05,14:09:00,174.52,174.56,174.51,174.56,14529
2018/06/05,14:10:00,174.54,174.57,174.54,174.56,7805
2018/06/05,14:11:00,174.56,174.57,174.55,174.57,7332
2018/06/05,14:12:00,174.56,174.61,174.56,174.59,34926
2018/06/05,14:13:00,174.59,174.62,174.59,174.60,11364
2018/06/05,14:14:00,174.60,174.65,174.60,174.64,18706
2018/06/05,14:15:00,174.64,174.64,174.61,174.64,18140
2018/06/05,14:16:00,174.64,174.71,174.64,174.71,48039
2018/06/05,14:17:00,174.71,174.75,174.69,174.75,70375
2018/06/05,14:18:00,174.75,174.76,174.72,174.73,26595
2018/06/05,14:19:00,174.73,174.74,174.71,174.73,24786
2018/06/05,14:20:00,174.73,174.75,174.72,174.72,19804
2018/06/05,14:21:00,174.72,174.73,174.69,174.73,30261
2018/06/05,14:22:00,174.72,174.73,174.71,174.71,18241
2018/06/05,14:23:00,174.71,174.76,174.71,174.74,24906
2018/06/05,14:24:00,174.74,174.74,174.70,174.70,14707
2018/06/05,14:25:00,174.70,174.73,174.69,174.73,11329
2018/06/05,14:26:00,174.73,174.74,174.71,174.73,11970
2018/06/05,14:27:00,174.72,174.74,174.70,174.74,12070
2018/06/05,14:28:00,174.74,174.74,174.72,174.72,18215
2018/06/05,14:29:00,174.72,174.72,174.70,174.72,11934
2018/06/05,14:30:00,174.72,174.74,174.71,174.74,429163
2018/06/05,14:31:00,174.74,174.74,174.71,174.72,41388
2018/06/05,14:32:00,174.72,174.74,174.71,174.71,10421
2018/06/05,14:33:00,174.71,174.72,174.71,174.71,5760
2018/06/05,14:34:00,174.71,174.76,174.71,174.75,46740
2018/06/05,14:35:00,174.75,174.76,174.74,174.74,9651
2018/06/05,14:36:00,174.75,174.78,174.72,174.73,23022
2018/06/05,14:37:00,174.73,174.73,174.71,174.71,7206
2018/06/05,14:38:00,174.71,174.76,174.71,174.74,10260
2018/06/05,14:39:00,174.74,174.78,174.74,174.76,7124
2018/06/05,14:40:00,174.76,174.76,174.71,174.73,11134
2018/06/05,14:41:00,174.73,174.74,174.72,174.73,11733
2018/06/05,14:42:00,174.73,174.76,174.73,174.76,6016
2018/06/05,14:43:00,174.76,174.77,174.75,174.76,5967
2018/06/05,14:44:00,174.76,174.81,174.76,174.80,23873
2018/06/05,14:45:00,174.80,174.81,174.78,174.81,7729
2018/06/05,14:46:00,174.81,174.82,174.80,174.82,6200
2018/06/05,14:47:00,174.81,174.83,174.81,174.83,22770
2018/06/05,14:48:00,174.83,174.89,174.83,174.87,102319
2018/06/05,14:49:00,174.88,174.89,174.84,174.85,14284
2018/06/05,14:50:00,174.85,174.86,174.82,174.82,11292
2018/06/05,14:51:00,174.82,174.86,174.82,174.85,16119
2018/06/05,14:52:00,174.84,174.87,174.84,174.85,15064
2018/06/05,14:53:00,174.86,174.89,174.86,174.89,10668
2018/06/05,14:54:00,174.88,174.90,174.86,174.88,50604
2018/06/05,14:55:00,174.88,174.90,174.88,174.89,13525
2018/06/05,14:56:00,174.89,174.90,174.88,174.88,17882
2018/06/05,14:57:00,174.89,174.89,174.84,174.84,25007
2018/06/05,14:58:00,174.85,174.87,174.83,174.83,22510
2018/06/05,14:59:00,174.83,174.88,174.83,174.88,15267
2018/06/05,15:00:00,174.87,174.88,174.86,174.86,11163
2018/06/05,15:01:00,174.85,174.86,174.80,174.80,23730
2018/06/05,15:02:00,174.81,174.82,174.79,174.79,38822
2018/06/05,15:03:00,174.79,174.83,174.79,174.81,446598
2018/06/05,15:04:00,174.81,174.83,174.80,174.82,51878
2018/06/05,15:05:00,174.82,174.83,174.78,174.80,942333
2018/06/05,15:06:00,174.80,174.85,174.80,174.83,34920
2018/06/05,15:07:00,174.84,174.84,174.83,174.83,22337
2018/06/05,15:08:00,174.84,174.84,174.80,174.80,40626
2018/06/05,15:09:00,174.80,174.84,174.80,174.83,80766
2018/06/05,15:10:00,174.83,174.85,174.83,174.85,12068
2018/06/05,15:11:00,174.85,174.85,174.81,174.83,43924
2018/06/05,15:12:00,174.83,174.83,174.80,174.82,34510
2018/06/05,15:13:00,174.82,174.82,174.79,174.80,118211
2018/06/05,15:14:00,174.79,174.81,174.73,174.74,77398
2018/06/05,15:15:00,174.75,174.78,174.73,174.76,34791
2018/06/05,15:16:00,174.76,174.78,174.76,174.77,25595
2018/06/05,15:17:00,174.77,174.79,174.77,174.79,16097
2018/06/05,15:18:00,174.80,174.80,174.73,174.74,48965
2018/06/05,15:19:00,174.75,174.76,174.73,174.74,40218
2018/06/05,15:20:00,174.74,174.77,174.74,174.77,13167
2018/06/05,15:21:00,174.77,174.79,174.73,174.73,30236
2018/06/05,15:22:00,174.73,174.73,174.71,174.71,254385
2018/06/05,15:23:00,174.71,174.72,174.68,174.69,13584
2018/06/05,15:24:00,174.69,174.70,174.65,174.65,32549
2018/06/05,15:25:00,174.64,174.66,174.56,174.57,113218
2018/06/05,15:26:00,174.56,174.62,174.56,174.61,24092
2018/06/05,15:27:00,174.61,174.64,174.61,174.63,39813
2018/06/05,15:28:00,174.62,174.65,174.61,174.65,60581
2018/06/05,15:29:00,174.65,174.66,174.64,174.65,52181
2018/06/05,15:30:00,174.65,174.68,174.65,174.67,86998
2018/06/05,15:31:00,174.67,174.69,174.67,174.69,48513
2018/06/05,15:32:00,174.69,174.69,174.63,174.63,69688
2018/06/05,15:33:00,174.64,174.67,174.63,174.67,57658
2018/06/05,15:34:00,174.68,174.69,174.66,174.66,82049
2018/06/05,15:35:00,174.66,174.67,174.64,174.65,50766
2018/06/05,15:36:00,174.65,174.67,174.63,174.67,34059
2018/06/05,15:37:00,174.67,174.70,174.66,174.69,66894
2018/06/05,15:38:00,174.70,174.72,174.68,174.72,33988
2018/06/05,15:39:00,174.71,174.74,174.71,174.73,167396
2018/06/05,15:40:00,174.73,174.74,174.71,174.71,66964
2018/06/05,15:41:00,174.71,174.72,174.69,174.72,136354
2018/06/05,15:42:00,174.72,174.72,174.67,174.67,86163
2018/06/05,15:43:00,174.67,174.70,174.66,174.70,28618
2018/06/05,15:44:00,174.70,174.71,174.69,174.71,66836
2018/06/05,15:45:00,174.71,174.72,174.68,174.68,40850
2018/06/05,15:46:00,174.68,174.74,174.67,174.71,515076
2018/06/05,15:47:00,174.71,174.74,174.69,174.74,60917
2018/06/05,15:48:00,174.74,174.78,174.73,174.78,94795
2018/06/05,15:49:00,174.78,174.80,174.76,174.80,48330
2018/06/05,15:50:00,174.80,174.86,174.79,174.84,177361
2018/06/05,15:51:00,174.85,174.86,174.73,174.82,255381
2018/06/05,15:52:00,174.82,174.82,174.77,174.77,97630
2018/06/05,15:53:00,174.77,174.78,174.75,174.78,90356
2018/06/05,15:54:00,174.78,174.81,174.76,174.80,57763
2018/06/05,15:55:00,174.80,174.83,174.78,174.82,101863
2018/06/05,15:56:00,174.82,174.87,174.82,174.86,139483
2018/06/05,15:57:00,174.86,174.86,174.83,174.85,66456
2018/06/05,15:58:00,174.85,174.87,174.83,174.83,114308
2018/06/05,15:59:00,174.84,174.84,174.77,174.79,121878
2018/06/05,16:00:00,174.79,174.88,174.78,174.84,522601
2018/06/06,09:31:00,175.02,175.13,175.01,175.13,113696
2018/06/06,09:32:00,175.12,175.14,175.09,175.11,40378
2018/06/06,09:33:00,175.10,175.13,175.04,175.04,51062
2018/06/06,09:34:00,175.04,175.07,175.00,175.03,47614
2018/06/06,09:35:00,175.03,175.12,174.96,175.08,70523
2018/06/06,09:36:00,175.09,175.22,175.05,175.14,106102
2018/06/06,09:37:00,175.14,175.14,175.04,175.04,81989
2018/06/06,09:38:00,175.04,175.10,175.01,175.07,51310
2018/06/06,09:39:00,175.07,175.07,174.95,174.97,113789
2018/06/06,09:40:00,174.96,175.04,174.88,175.03,220782
2018/06/06,09:41:00,175.03,175.09,175.03,175.06,60129
2018/06/06,09:42:00,175.06,175.21,175.05,175.13,130716
2018/06/06,09:43:00,175.13,175.17,175.12,175.14,32231
2018/06/06,09:44:00,175.14,175.17,175.09,175.11,77837
2018/06/06,09:45:00,175.09,175.14,174.99,175.04,45581
2018/06/06,09:46:00,175.06,175.14,175.05,175.11,37702
2018/06/06,09:47:00,175.11,175.17,175.01,175.01,42201
2018/06/06,09:48:00,175.01,175.04,174.97,175.01,49426
2018/06/06,09:49:00,175.01,175.12,174.98,175.04,49379
2018/06/06,09:50:00,175.03,175.03,174.90,174.93,39932
2018/06/06,09:51:00,174.92,175.00,174.90,174.91,96067
2018/06/06,09:52:00,174.91,175.00,174.90,174.97,85734
2018/06/06,09:53:00,174.98,175.06,174.95,175.02,29032
2018/06/06,09:54:00,175.02,175.10,175.00,175.05,43296
2018/06/06,09:55:00,175.04,175.06,175.01,175.03,16996
2018/06/06,09:56:00,175.04,175.10,175.01,175.05,49571
2018/06/06,09:57:00,175.05,175.06,174.96,174.99,41624
2018/06/06,09:58:00,174.98,174.98,174.86,174.87,84759
2018/06/06,09:59:00,174.87,174.88,174.68,174.69,105123
2018/06/06,10:00:00,174.71,174.73,174.54,174.57,165437
2018/06/06,10:01:00,174.60,174.63,174.50,174.53,142055
2018/06/06,10:02:00,174.53,174.68,174.53,174.55,119192
2018/06/06,10:03:00,174.54,174.55,174.35,174.36,187969
2018/06/06,10:04:00,174.36,174.46,174.35,174.39,85199
2018/06/06,10:05:00,174.40,174.45,174.38,174.39,92211
2018/06/06,10:06:00,174.40,174.50,174.35,174.46,60385
2018/06/06,10:07:00,174.46,174.51,174.42,174.44,190396
2018/06/06,10:08:00,174.46,174.48,174.42,174.47,37002
2018/06/06,10:09:00,174.47,174.49,174.44,174.44,27657
2018/06/06,10:10:00,174.44,174.49,174.39,174.48,67986
2018/06/06,10:11:00,174.48,174.52,174.44,174.50,50240
2018/06/06,10:12:00,174.50,174.57,174.48,174.57,55535
2018/06/06,10:13:00,174.58,174.60,174.55,174.58,43626
2018/06/06,10:14:00,174.58,174.62,174.57,174.59,29060
2018/06/06,10:15:00,174.59,174.59,174.51,174.56,40517
2018/06/06,10:16:00,174.56,174.57,174.52,174.57,40620
2018/06/06,10:17:00,174.57,174.58,174.54,174.57,5917
2018/06/06,10:18:00,174.57,174.57,174.44,174.45,496136
2018/06/06,10:19:00,174.45,174.45,174.22,174.22,100790
2018/06/06,10:20:00,174.23,174.29,174.22,174.27,49946
2018/06/06,10:21:00,174.28,174.49,174.27,174.48,48008
2018/06/06,10:22:00,174.48,174.50,174.45,174.49,30151
2018/06/06,10:23:00,174.48,174.48,174.38,174.44,33745
2018/06/06,10:24:00,174.43,174.52,174.43,174.51,20824
2018/06/06,10:25:00,174.51,174.61,174.50,174.53,56005
2018/06/06,10:26:00,174.53,174.63,174.51,174.61,35146
2018/06/06,10:27:00,174.61,174.66,174.60,174.63,27615
2018/06/06,10:28:00,174.63,174.64,174.53,174.55,25729
2018/06/06,10:29:00,174.58,174.61,174.57,174.59,11010
2018/06/06,10:30:00,174.59,174.62,174.50,174.50,21789
2018/06/06,10:31:00,174.50,174.56,174.42,174.52,65050
2018/06/06,10:32:00,174.52,174.53,174.45,174.49,21726
2018/06/06,10:33:00,174.48,174.48,174.40,174.48,21561
2018/06/06,10:34:00,174.48,174.63,174.48,174.54,29931
2018/06/06,10:35:00,174.53,174.54,174.47,174.48,21965
2018/06/06,10:36:00,174.48,174.52,174.41,174.49,23282
2018/06/06,10:37:00,174.50,174.61,174.49,174.56,45049
2018/06/06,10:38:00,174.56,174.56,174.48,174.50,16335
2018/06/06,10:39:00,174.50,174.52,174.43,174.51,41370
2018/06/06,10:40:00,174.51,174.58,174.49,174.55,23768
2018/06/06,10:41:00,174.55,174.58,174.52,174.55,22132
2018/06/06,10:42:00,174.56,174.56,174.49,174.56,17126
2018/06/06,10:43:00,174.56,174.63,174.52,174.59,47749
2018/06/06,10:44:00,174.59,174.62,174.52,174.53,126198
2018/06/06,10:45:00,174.53,174.54,174.49,174.53,57041
2018/06/06,10:46:00,174.53,174.53,174.26,174.29,45856
2018/06/06,10:47:00,174.29,174.42,174.27,174.36,132799
2018/06/06,10:48:00,174.36,174.36,174.19,174.19,68237
2018/06/06,10:49:00,174.20,174.28,174.16,174.22,56264
2018/06/06,10:50:00,174.22,174.22,174.14,174.17,77795
2018/06/06,10:51:00,174.18,174.30,174.14,174.27,39342
2018/06/06,10:52:00,174.26,174.30,174.26,174.29,14882
2018/06/06,10:53:00,174.29,174.35,174.22,174.24,127539
2018/06/06,10:54:00,174.23,174.30,174.22,174.28,45629
2018/06/06,10:55:00,174.28,174.36,174.27,174.32,42932
2018/06/06,10:56:00,174.32,174.45,174.32,174.45,30387
2018/06/06,10:57:00,174.46,174.55,174.43,174.53,57604
2018/06/06,10:58:00,174.53,174.56,174.48,174.49,33077
2018/06/06,10:59:00,174.49,174.55,174.48,174.54,23054
2018/06/06,11:00:00,174.53,174.65,174.52,174.63,57988
2018/06/06,11:01:00,174.63,174.80,174.62,174.80,157315
2018/06/06,11:02:00,174.80,174.80,174.72,174.74,73343
2018/06/06,11:03:00,174.74,174.78,174.70,174.72,50628
2018/06/06,11:04:00,174.72,174.75,174.69,174.75,33314
2018/06/06,11:05:00,174.75,174.78,174.74,174.74,21738
2018/06/06,11:06:00,174.76,174.76,174.71,174.71,10779
2018/06/06,11:07:00,174.72,174.74,174.68,174.70,44757
2018/06/06,11:08:00,174.69,174.72,174.67,174.71,50340
2018/06/06,11:09:00,174.71,174.75,174.70,174.72,34689
2018/06/06,11:10:00,174.74,174.75,174.68,174.72,10572
2018/06/06,11:11:00,174.72,174.72,174.70,174.72,12457
2018/06/06,11:12:00,174.72,174.74,174.68,174.73,15920
2018/06/06,11:13:00,174.73,174.78,174.73,174.74,15209
2018/06/06,11:14:00,174.74,174.77,174.73,174.77,17216
2018/06/06,11:15:00,174.78,174.90,174.78,174.90,71765
2018/06/06,11:16:00,174.90,174.94,174.86,174.92,65049
2018/06/06,11:17:00,174.92,174.92,174.83,174.87,63621
2018/06/06,11:18:00,174.86,174.94,174.83,174.89,66968
2018/06/06,11:19:00,174.89,174.91,174.87,174.89,48402
2018/06/06,11:20:00,174.89,175.03,174.89,174.97,728147
2018/06/06,11:21:00,174.97,175.00,174.97,174.99,148631
2018/06/06,11:22:00,175.00,175.03,174.99,175.01,67256
2018/06/06,11:23:00,175.02,175.08,175.01,175.06,112273
2018/06/06,11:24:00,175.06,175.09,175.04,175.08,60336
2018/06/06,11:25:00,175.08,175.09,175.06,175.07,33646
2018/06/06,11:26:00,175.06,175.16,175.06,175.12,123544
2018/06/06,11:27:00,175.11,175.14,175.07,175.08,24686
2018/06/06,11:28:00,175.09,175.10,175.02,175.03,67539
2018/06/06,11:29:00,175.03,175.08,175.01,175.08,51284
2018/06/06,11:30:00,175.07,175.15,175.06,175.15,43637
2018/06/06,11:31:00,175.15,175.19,175.15,175.16,82439
2018/06/06,11:32:00,175.16,175.23,175.13,175.19,159180
2018/06/06,11:33:00,175.19,175.21,175.13,175.13,122270
2018/06/06,11:34:00,175.13,175.19,175.13,175.19,18493
2018/06/06,11:35:00,175.19,175.21,175.16,175.19,23320
2018/06/06,11:36:00,175.19,175.25,175.17,175.21,81957
2018/06/06,11:37:00,175.21,175.23,175.18,175.20,97420
2018/06/06,11:38:00,175.19,175.21,175.16,175.21,111863
2018/06/06,11:39:00,175.21,175.22,175.16,175.20,90443
2018/06/06,11:40:00,175.20,175.20,175.12,175.13,93479
2018/06/06,11:41:00,175.13,175.16,175.11,175.14,48282
2018/06/06,11:42:00,175.13,175.18,175.13,175.15,49512
2018/06/06,11:43:00,175.16,175.18,175.14,175.14,13171
2018/06/06,11:44:00,175.15,175.25,175.15,175.22,36680
2018/06/06,11:45:00,175.22,175.24,175.17,175.24,18964
2018/06/06,11:46:00,175.24,175.29,175.22,175.22,48494
2018/06/06,11:47:00,175.22,175.22,175.20,175.20,16955
2018/06/06,11:48:00,175.21,175.27,175.16,175.27,42813
2018/06/06,11:49:00,175.26,175.28,175.25,175.25,15796
2018/06/06,11:50:00,175.25,175.25,175.22,175.24,26293
2018/06/06,11:51:00,175.23,175.27,175.21,175.22,91534
2018/06/06,11:52:00,175.22,175.23,175.18,175.19,55614
2018/06/06,11:53:00,175.19,175.19,175.14,175.16,20320
2018/06/06,11:54:00,175.16,175.17,175.11,175.15,42085
2018/06/06,11:55:00,175.15,175.15,175.07,175.07,15827
2018/06/06,11:56:00,175.07,175.08,175.04,175.06,24016
2018/06/06,11:57:00,175.06,175.13,175.06,175.13,11713
2018/06/06,11:58:00,175.13,175.13,175.08,175.10,31398
2018/06/06,11:59:00,175.10,175.18,175.09,175.18,14250
2018/06/06,12:00:00,175.19,175.28,175.19,175.27,64216
2018/06/06,12:01:00,175.27,175.28,175.19,175.23,14532
2018/06/06,12:02:00,175.23,175.35,175.22,175.28,132758
2018/06/06,12:03:00,175.28,175.28,175.10,175.10,71283
2018/06/06,12:04:00,175.10,175.13,175.08,175.11,68439
2018/06/06,12:05:00,175.11,175.16,175.11,175.16,9226
2018/06/06,12:06:00,175.16,175.16,175.01,175.04,67995
2018/06/06,12:07:00,175.04,175.07,175.03,175.04,48525
2018/06/06,12:08:00,175.03,175.07,175.03,175.06,93877
2018/06/06,12:09:00,175.05,175.05,175.00,175.01,36595
2018/06/06,12:10:00,175.01,175.13,174.96,174.96,135173
2018/06/06,12:11:00,174.96,175.05,174.96,175.02,13719
2018/06/06,12:12:00,175.04,175.08,175.03,175.06,13123
2018/06/06,12:13:00,175.06,175.09,175.05,175.08,5773
2018/06/06,12:14:00,175.08,175.08,175.03,175.05,38152
2018/06/06,12:15:00,175.05,175.09,175.04,175.09,10848
2018/06/06,12:16:00,175.09,175.09,175.03,175.05,47089
2018/06/06,12:17:00,175.04,175.07,175.03,175.07,10562
2018/06/06,12:18:00,175.07,175.09,175.06,175.08,637424
2018/06/06,12:19:00,175.08,175.12,175.07,175.10,23298
2018/06/06,12:20:00,175.11,175.11,175.07,175.11,51146
2018/06/06,12:21:00,175.11,175.11,175.03,175.05,41668
2018/06/06,12:22:00,175.04,175.05,175.00,175.03,16054
2018/06/06,12:23:00,175.03,175.05,174.99,175.05,29224
2018/06/06,12:24:00,175.04,175.05,175.01,175.01,14321
2018/06/06,12:25:00,175.01,175.03,175.00,175.03,8980
2018/06/06,12:26:00,175.02,175.02,174.93,174.93,73760
2018/06/06,12:27:00,174.94,175.00,174.93,174.99,47215
2018/06/06,12:28:00,175.00,175.03,174.98,175.02,123589
2018/06/06,12:29:00,175.02,175.03,175.01,175.02,21233
2018/06/06,12:30:00,175.02,175.03,175.00,175.02,23163
2018/06/06,12:31:00,175.01,175.04,175.01,175.02,11771
2018/06/06,12:32:00,175.02,175.04,175.01,175.03,15971
2018/06/06,12:33:00,175.03,175.04,175.03,175.04,6952
2018/06/06,12:34:00,175.04,175.08,175.03,175.06,35409
2018/06/06,12:35:00,175.05,175.10,175.02,175.02,60127
2018/06/06,12:36:00,175.02,175.02,174.99,175.00,283124
2018/06/06,12:37:00,175.00,175.02,175.00,175.01,9707
2018/06/06,12:38:00,175.01,175.04,175.00,175.01,23063
2018/06/06,12:39:00,175.01,175.04,175.01,175.02,38568
2018/06/06,12:40:00,175.02,175.04,174.92,174.96,60647
2018/06/06,12:41:00,174.97,175.01,174.97,174.97,10758
2018/06/06,12:42:00,174.97,174.99,174.96,174.98,18236
2018/06/06,12:43:00,174.97,175.00,174.93,174.97,58480
2018/06/06,12:44:00,174.97,175.01,174.97,175.00,11918
2018/06/06,12:45:00,175.00,175.00,174.98,174.98,6107
2018/06/06,12:46:00,174.98,174.99,174.95,174.98,31981
2018/06/06,12:47:00,174.98,175.00,174.97,174.98,15770
2018/06/06,12:48:00,174.98,175.00,174.97,174.97,23951
2018/06/06,12:49:00,174.98,175.00,174.97,174.99,111482
2018/06/06,12:50:00,174.99,174.99,174.96,174.97,42704
2018/06/06,12:51:00,174.98,174.98,174.94,174.97,34068
2018/06/06,12:52:00,174.96,174.98,174.95,174.98,36463
2018/06/06,12:53:00,174.98,175.00,174.96,174.96,19077
2018/06/06,12:54:00,174.97,174.99,174.96,174.98,431089
2018/06/06,12:55:00,174.98,175.03,174.98,175.02,55951
2018/06/06,12:56:00,175.01,175.09,175.01,175.08,39597
2018/06/06,12:57:00,175.08,175.10,175.06,175.06,20801
2018/06/06,12:58:00,175.05,175.09,175.05,175.07,21434
2018/06/06,12:59:00,175.07,175.09,175.07,175.08,12988
2018/06/06,13:00:00,175.07,175.10,175.06,175.09,14288
2018/06/06,13:01:00,175.10,175.13,175.10,175.11,28644
2018/06/06,13:02:00,175.11,175.15,175.11,175.12,19360
2018/06/06,13:03:00,175.12,175.14,175.11,175.14,6579
2018/06/06,13:04:00,175.15,175.18,175.13,175.17,28321
2018/06/06,13:05:00,175.17,175.17,175.12,175.13,14962
2018/06/06,13:06:00,175.13,175.16,175.13,175.15,4870
2018/06/06,13:07:00,175.16,175.18,175.14,175.14,13345
2018/06/06,13:08:00,175.14,175.15,175.12,175.12,3543
2018/06/06,13:09:00,175.12,175.13,175.11,175.12,5060
2018/06/06,13:10:00,175.13,175.16,175.12,175.16,9803
2018/06/06,13:11:00,175.16,175.16,175.12,175.14,18454
2018/06/06,13:12:00,175.14,175.14,175.09,175.11,11868
2018/06/06,13:13:00,175.11,175.14,175.11,175.13,5949
2018/06/06,13:14:00,175.13,175.13,175.07,175.10,16530
2018/06/06,13:15:00,175.10,175.13,175.07,175.13,33381
2018/06/06,13:16:00,175.13,175.16,175.12,175.14,18212
2018/06/06,13:17:00,175.14,175.19,175.14,175.17,11800
2018/06/06,13:18:00,175.17,175.19,175.17,175.18,37104
2018/06/06,13:19:00,175.18,175.20,175.16,175.19,11079
2018/06/06,13:20:00,175.19,175.19,175.03,175.04,70923
2018/06/06,13:21:00,175.05,175.05,174.82,174.82,133241
2018/06/06,13:22:00,174.82,174.83,174.67,174.81,288089
2018/06/06,13:23:00,174.81,174.83,174.72,174.80,83732
2018/06/06,13:24:00,174.80,174.80,174.72,174.77,49913
2018/06/06,13:25:00,174.78,174.93,174.72,174.93,143693
2018/06/06,13:26:00,174.93,174.97,174.88,174.92,111034
2018/06/06,13:27:00,174.91,174.99,174.90,174.97,27856
2018/06/06,13:28:00,174.97,174.97,174.92,174.93,59464
2018/06/06,13:29:00,174.93,174.98,174.93,174.94,29754
2018/06/06,13:30:00,174.94,174.96,174.93,174.95,68209
2018/06/06,13:31:00,174.96,175.01,174.93,174.95,88854
2018/06/06,13:32:00,174.94,174.96,174.93,174.96,32902
2018/06/06,13:33:00,174.97,174.98,174.96,174.98,11277
2018/06/06,13:34:00,174.98,175.00,174.96,174.98,34514
2018/06/06,13:35:00,174.98,174.99,174.94,174.96,10388
2018/06/06,13:36:00,174.96,174.96,174.90,174.94,21747
2018/06/06,13:37:00,174.94,175.02,174.94,175.02,14315
2018/06/06,13:38:00,175.02,175.02,174.99,175.02,14759
2018/06/06,13:39:00,175.02,175.05,175.01,175.04,201411
2018/06/06,13:40:00,175.04,175.05,175.01,175.02,20631
2018/06/06,13:41:00,175.02,175.06,175.02,175.03,20095
2018/06/06,13:42:00,175.04,175.06,175.03,175.03,103422
2018/06/06,13:43:00,175.03,175.04,175.02,175.04,4925
2018/06/06,13:44:00,175.05,175.09,175.04,175.04,11644
2018/06/06,13:45:00,175.05,175.05,174.98,175.00,13849
2018/06/06,13:46:00,175.00,175.02,174.99,175.01,14089
2018/06/06,13:47:00,175.02,175.02,175.00,175.00,5315
2018/06/06,13:48:00,175.00,175.00,174.99,175.00,5659
2018/06/06,13:49:00,175.00,175.01,175.00,175.01,12834
2018/06/06,13:50:00,175.01,175.02,174.99,175.02,21050
2018/06/06,13:51:00,175.03,175.04,175.01,175.02,22534
2018/06/06,13:52:00,175.02,175.02,174.96,174.96,12462
2018/06/06,13:53:00,174.96,174.97,174.91,174.93,73758
2018/06/06,13:54:00,174.93,174.93,174.89,174.90,14491
2018/06/06,13:55:00,174.91,174.95,174.91,174.92,16724
2018/06/06,13:56:00,174.91,174.94,174.91,174.94,10181
2018/06/06,13:57:00,174.94,174.95,174.93,174.93,13581
2018/06/06,13:58:00,174.93,174.93,174.85,174.85,43775
2018/06/06,13:59:00,174.85,174.88,174.84,174.87,7485
2018/06/06,14:00:00,174.88,174.91,174.88,174.90,5495
2018/06/06,14:01:00,174.89,174.96,174.89,174.96,24583
2018/06/06,14:02:00,174.95,174.96,174.94,174.96,27519
2018/06/06,14:03:00,174.95,174.98,174.95,174.97,13029
2018/06/06,14:04:00,174.98,175.00,174.98,174.99,46617
2018/06/06,14:05:00,174.99,175.06,174.99,175.05,27706
2018/06/06,14:06:00,175.06,175.13,175.06,175.07,46737
2018/06/06,14:07:00,175.08,175.08,175.06,175.08,6332
2018/06/06,14:08:00,175.06,175.07,175.05,175.07,21178
2018/06/06,14:09:00,175.07,175.09,175.07,175.08,7680
2018/06/06,14:10:00,175.08,175.08,175.05,175.08,8730
2018/06/06,14:11:00,175.08,175.11,175.07,175.11,13532
2018/06/06,14:12:00,175.11,175.12,175.09,175.11,12299
2018/06/06,14:13:00,175.11,175.12,175.10,175.10,10971
2018/06/06,14:14:00,175.10,175.11,175.10,175.11,1805
2018/06/06,14:15:00,175.12,175.15,175.11,175.15,10922
2018/06/06,14:16:00,175.14,175.14,175.12,175.12,16108
2018/06/06,14:17:00,175.13,175.17,175.12,175.16,14008
2018/06/06,14:18:00,175.16,175.24,175.16,175.21,109860
2018/06/06,14:19:00,175.21,175.22,175.17,175.18,57830
2018/06/06,14:20:00,175.18,175.22,175.11,175.12,66601
2018/06/06,14:21:00,175.12,175.16,175.12,175.15,16480
2018/06/06,14:22:00,175.15,175.17,175.11,175.11,427619
2018/06/06,14:23:00,175.11,175.15,175.11,175.14,29880
2018/06/06,14:24:00,175.14,175.20,175.14,175.19,25217
2018/06/06,14:25:00,175.19,175.19,175.16,175.17,6172
2018/06/06,14:26:00,175.18,175.20,175.18,175.20,11795
2018/06/06,14:27:00,175.20,175.24,175.20,175.21,21275
2018/06/06,14:28:00,175.21,175.23,175.20,175.21,11121
2018/06/06,14:29:00,175.21,175.29,175.21,175.29,49788
2018/06/06,14:30:00,175.28,175.29,175.26,175.29,40475
2018/06/06,14:31:00,175.29,175.30,175.25,175.26,19950
2018/06/06,14:32:00,175.26,175.27,175.25,175.26,17020
2018/06/06,14:33:00,175.27,175.35,175.25,175.34,77857
2018/06/06,14:34:00,175.34,175.34,175.30,175.33,34469
2018/06/06,14:35:00,175.33,175.34,175.33,175.33,7784
2018/06/06,14:36:00,175.33,175.43,175.33,175.43,93408
2018/06/06,14:37:00,175.43,175.43,175.40,175.42,15451
2018/06/06,14:38:00,175.42,175.45,175.40,175.42,23700
2018/06/06,14:39:00,175.42,175.48,175.41,175.46,50119
2018/06/06,14:40:00,175.46,175.48,175.44,175.45,16826
2018/06/06,14:41:00,175.46,175.51,175.46,175.49,46521
2018/06/06,14:42:00,175.49,175.51,175.46,175.47,79495
2018/06/06,14:43:00,175.47,175.48,175.44,175.48,39855
2018/06/06,14:44:00,175.48,175.54,175.47,175.54,41783
2018/06/06,14:45:00,175.54,175.57,175.51,175.54,111923
2018/06/06,14:46:00,175.54,175.59,175.50,175.50,74221
2018/06/06,14:47:00,175.50,175.54,175.50,175.50,34683
2018/06/06,14:48:00,175.50,175.55,175.50,175.53,38392
2018/06/06,14:49:00,175.53,175.56,175.53,175.54,23281
2018/06/06,14:50:00,175.54,175.57,175.52,175.53,20154
2018/06/06,14:51:00,175.53,175.53,175.50,175.51,35714
2018/06/06,14:52:00,175.50,175.52,175.49,175.50,44090
2018/06/06,14:53:00,175.51,175.52,175.50,175.50,16321
2018/06/06,14:54:00,175.50,175.52,175.49,175.51,19963
2018/06/06,14:55:00,175.52,175.52,175.46,175.47,21380
2018/06/06,14:56:00,175.47,175.51,175.45,175.51,56050
2018/06/06,14:57:00,175.51,175.51,175.48,175.50,20530
2018/06/06,14:58:00,175.50,175.54,175.50,175.52,284516
2018/06/06,14:59:00,175.52,175.52,175.49,175.50,61630
2018/06/06,15:00:00,175.50,175.52,175.49,175.50,41663
2018/06/06,15:01:00,175.50,175.51,175.48,175.50,45436
2018/06/06,15:02:00,175.50,175.53,175.49,175.51,32283
2018/06/06,15:03:00,175.51,175.53,175.50,175.51,48391
2018/06/06,15:04:00,175.51,175.54,175.50,175.53,29897
2018/06/06,15:05:00,175.53,175.55,175.50,175.52,18797
2018/06/06,15:06:00,175.51,175.54,175.49,175.54,13567
2018/06/06,15:07:00,175.54,175.55,175.51,175.53,20448
2018/06/06,15:08:00,175.53,175.54,175.51,175.54,17686
2018/06/06,15:09:00,175.54,175.54,175.47,175.49,50841
2018/06/06,15:10:00,175.49,175.51,175.46,175.46,41796
2018/06/06,15:11:00,175.46,175.48,175.42,175.43,51920
2018/06/06,15:12:00,175.42,175.42,175.39,175.41,43525
2018/06/06,15:13:00,175.41,175.46,175.41,175.43,35263
2018/06/06,15:14:00,175.44,175.46,175.44,175.46,9722
2018/06/06,15:15:00,175.46,175.49,175.46,175.47,37705
2018/06/06,15:16:00,175.47,175.51,175.45,175.49,66026
2018/06/06,15:17:00,175.48,175.49,175.45,175.47,20999
2018/06/06,15:18:00,175.46,175.50,175.46,175.50,20597
2018/06/06,15:19:00,175.50,175.52,175.49,175.51,13062
2018/06/06,15:20:00,175.51,175.53,175.49,175.49,39194
2018/06/06,15:21:00,175.49,175.53,175.49,175.51,14490
2018/06/06,15:22:00,175.51,175.53,175.50,175.52,9563
2018/06/06,15:23:00,175.52,175.55,175.50,175.55,43912
2018/06/06,15:24:00,175.55,175.56,175.54,175.56,12046
2018/06/06,15:25:00,175.56,175.56,175.50,175.54,9881
2018/06/06,15:26:00,175.54,175.56,175.52,175.54,59158
2018/06/06,15:27:00,175.54,175.56,175.53,175.53,18218
2018/06/06,15:28:00,175.53,175.53,175.47,175.50,32860
2018/06/06,15:29:00,175.49,175.52,175.47,175.50,21303
2018/06/06,15:30:00,175.50,175.52,175.47,175.47,31251
2018/06/06,15:31:00,175.47,175.50,175.44,175.46,51545
2018/06/06,15:32:00,175.46,175.49,175.46,175.48,15288
2018/06/06,15:33:00,175.49,175.51,175.48,175.49,16325
2018/06/06,15:34:00,175.49,175.51,175.48,175.50,79603
2018/06/06,15:35:00,175.50,175.50,175.45,175.46,28920
2018/06/06,15:36:00,175.46,175.49,175.46,175.49,15047
2018/06/06,15:37:00,175.49,175.50,175.46,175.46,23331
2018/06/06,15:38:00,175.46,175.47,175.42,175.44,45442
2018/06/06,15:39:00,175.44,175.48,175.44,175.46,40062
2018/06/06,15:40:00,175.46,175.50,175.46,175.46,19339
2018/06/06,15:41:00,175.46,175.49,175.46,175.46,130757
2018/06/06,15:42:00,175.46,175.48,175.44,175.44,19560
2018/06/06,15:43:00,175.44,175.47,175.44,175.47,22457
2018/06/06,15:44:00,175.47,175.49,175.47,175.48,111984
2018/06/06,15:45:00,175.48,175.48,175.46,175.46,117903
2018/06/06,15:46:00,175.47,175.48,175.42,175.43,72447
2018/06/06,15:47:00,175.43,175.46,175.42,175.45,27827
2018/06/06,15:48:00,175.45,175.47,175.45,175.47,28914
2018/06/06,15:49:00,175.46,175.49,175.46,175.48,82201
2018/06/06,15:50:00,175.48,175.53,175.46,175.53,162793
2018/06/06,15:51:00,175.53,175.71,175.53,175.70,400757
2018/06/06,15:52:00,175.69,175.72,175.68,175.69,82720
2018/06/06,15:53:00,175.70,175.74,175.68,175.71,74516
2018/06/06,15:54:00,175.71,175.75,175.71,175.74,155456
2018/06/06,15:55:00,175.74,175.74,175.70,175.72,99841
2018/06/06,15:56:00,175.73,175.75,175.71,175.75,184892
2018/06/06,15:57:00,175.74,175.78,175.72,175.77,132036
2018/06/06,15:58:00,175.78,175.82,175.76,175.79,251553
2018/06/06,15:59:00,175.80,175.82,175.77,175.79,344375
2018/06/06,16:00:00,175.79,175.89,175.71,175.86,903528
2018/06/07,09:31:00,175.91,175.93,175.73,175.74,212143
2018/06/07,09:32:00,175.75,175.84,175.73,175.79,141822
2018/06/07,09:33:00,175.80,175.80,175.62,175.64,139734
2018/06/07,09:34:00,175.64,175.67,175.60,175.62,53058
2018/06/07,09:35:00,175.63,175.63,175.46,175.50,117445
2018/06/07,09:36:00,175.50,175.60,175.49,175.49,217024
2018/06/07,09:37:00,175.49,175.50,175.39,175.42,91890
2018/06/07,09:38:00,175.42,175.46,175.37,175.45,184447
2018/06/07,09:39:00,175.44,175.54,175.41,175.52,259940
2018/06/07,09:40:00,175.52,175.57,175.48,175.56,53558
2018/06/07,09:41:00,175.56,175.57,175.47,175.48,127074
2018/06/07,09:42:00,175.47,175.56,175.47,175.49,45145
2018/06/07,09:43:00,175.49,175.59,175.49,175.55,48783
2018/06/07,09:44:00,175.55,175.56,175.50,175.55,50993
2018/06/07,09:45:00,175.55,175.70,175.55,175.64,105325
2018/06/07,09:46:00,175.64,175.77,175.62,175.75,125861
2018/06/07,09:47:00,175.77,175.82,175.73,175.78,98901
2018/06/07,09:48:00,175.77,175.79,175.72,175.74,49846
2018/06/07,09:49:00,175.74,175.74,175.66,175.71,103452
2018/06/07,09:50:00,175.71,175.72,175.61,175.64,92149
2018/06/07,09:51:00,175.64,175.71,175.62,175.71,77620
2018/06/07,09:52:00,175.71,175.81,175.71,175.75,87791
2018/06/07,09:53:00,175.76,175.78,175.71,175.75,43217
2018/06/07,09:54:00,175.75,175.80,175.72,175.73,61178
2018/06/07,09:55:00,175.74,175.74,175.62,175.64,50302
2018/06/07,09:56:00,175.64,175.69,175.63,175.67,63398
2018/06/07,09:57:00,175.67,175.73,175.66,175.71,61176
2018/06/07,09:58:00,175.71,175.71,175.63,175.63,48711
2018/06/07,09:59:00,175.64,175.65,175.46,175.48,140508
2018/06/07,10:00:00,175.48,175.60,175.48,175.58,42735
2018/06/07,10:01:00,175.58,175.58,175.49,175.51,30366
2018/06/07,10:02:00,175.51,175.53,175.44,175.51,286432
2018/06/07,10:03:00,175.51,175.66,175.49,175.65,39713
2018/06/07,10:04:00,175.64,175.64,175.48,175.53,55638
2018/06/07,10:05:00,175.52,175.56,175.44,175.52,45754
2018/06/07,10:06:00,175.52,175.53,175.48,175.48,22140
2018/06/07,10:07:00,175.48,175.52,175.45,175.45,43179
2018/06/07,10:08:00,175.45,175.45,175.30,175.33,109814
2018/06/07,10:09:00,175.33,175.33,175.19,175.23,174814
2018/06/07,10:10:00,175.23,175.27,175.15,175.16,94255
2018/06/07,10:11:00,175.15,175.19,175.04,175.06,257874
2018/06/07,10:12:00,175.06,175.08,174.91,174.95,398789
2018/06/07,10:13:00,174.95,174.97,174.85,174.87,212964
2018/06/07,10:14:00,174.87,174.97,174.84,174.95,348810
2018/06/07,10:15:00,174.95,175.03,174.94,175.01,95283
2018/06/07,10:16:00,175.01,175.07,175.01,175.07,51763
2018/06/07,10:17:00,175.07,175.15,175.04,175.12,53672
2018/06/07,10:18:00,175.11,175.12,175.04,175.05,153974
2018/06/07,10:19:00,175.05,175.10,174.97,174.99,168189
2018/06/07,10:20:00,174.98,175.01,174.88,174.92,71315
2018/06/07,10:21:00,174.92,174.93,174.81,174.84,62107
2018/06/07,10:22:00,174.84,174.87,174.74,174.87,374017
2018/06/07,10:23:00,174.87,174.87,174.69,174.70,308659
2018/06/07,10:24:00,174.70,174.75,174.66,174.70,380953
2018/06/07,10:25:00,174.70,174.79,174.65,174.77,192864
2018/06/07,10:26:00,174.77,174.81,174.76,174.80,121229
2018/06/07,10:27:00,174.80,174.90,174.80,174.86,129134
2018/06/07,10:28:00,174.87,174.90,174.80,174.82,156204
2018/06/07,10:29:00,174.82,174.83,174.76,174.77,25332
2018/06/07,10:30:00,174.77,174.80,174.73,174.73,44186
2018/06/07,10:31:00,174.73,174.74,174.64,174.67,92694
2018/06/07,10:32:00,174.68,174.68,174.57,174.58,404803
2018/06/07,10:33:00,174.58,174.65,174.44,174.48,161564
2018/06/07,10:34:00,174.48,174.54,174.42,174.45,161311
2018/06/07,10:35:00,174.45,174.45,174.36,174.36,110810
2018/06/07,10:36:00,174.36,174.37,174.27,174.34,192224
2018/06/07,10:37:00,174.33,174.37,174.24,174.31,91298
2018/06/07,10:38:00,174.31,174.35,174.21,174.22,194294
2018/06/07,10:39:00,174.22,174.25,174.06,174.23,400281
2018/06/07,10:40:00,174.23,174.27,174.20,174.22,214713
2018/06/07,10:41:00,174.22,174.33,174.22,174.33,99679
2018/06/07,10:42:00,174.34,174.36,174.31,174.34,180608
2018/06/07,10:43:00,174.34,174.38,174.32,174.38,71430
2018/06/07,10:44:00,174.38,174.46,174.38,174.45,326333
2018/06/07,10:45:00,174.44,174.44,174.38,174.38,85361
2018/06/07,10:46:00,174.38,174.38,174.27,174.28,82741
2018/06/07,10:47:00,174.29,174.30,174.13,174.16,116661
2018/06/07,10:48:00,174.16,174.28,174.09,174.12,243276
2018/06/07,10:49:00,174.12,174.30,174.01,174.25,211419
2018/06/07,10:50:00,174.25,174.34,174.23,174.33,107655
2018/06/07,10:51:00,174.33,174.36,174.25,174.31,166393
2018/06/07,10:52:00,174.31,174.33,174.22,174.24,102390
2018/06/07,10:53:00,174.25,174.38,174.25,174.29,89055
2018/06/07,10:54:00,174.29,174.36,174.29,174.34,17921
2018/06/07,10:55:00,174.34,174.34,174.26,174.31,105048
2018/06/07,10:56:00,174.32,174.49,174.31,174.49,433033
2018/06/07,10:57:00,174.48,174.58,174.48,174.58,108416
2018/06/07,10:58:00,174.59,174.60,174.51,174.56,270053
2018/06/07,10:59:00,174.56,174.59,174.52,174.59,35041
2018/06/07,11:00:00,174.59,174.63,174.58,174.61,86732
2018/06/07,11:01:00,174.61,174.65,174.51,174.54,78569
2018/06/07,11:02:00,174.54,174.55,174.48,174.53,79888
2018/06/07,11:03:00,174.53,174.59,174.52,174.55,85309
2018/06/07,11:04:00,174.55,174.58,174.51,174.58,65122
2018/06/07,11:05:00,174.58,174.59,174.54,174.55,50343
2018/06/07,11:06:00,174.56,174.64,174.56,174.57,43571
2018/06/07,11:07:00,174.57,174.62,174.54,174.58,33436
2018/06/07,11:08:00,174.57,174.57,174.40,174.40,107662
2018/06/07,11:09:00,174.40,174.42,174.25,174.28,103861
2018/06/07,11:10:00,174.29,174.47,174.29,174.44,53094
2018/06/07,11:11:00,174.44,174.56,174.40,174.55,52035
2018/06/07,11:12:00,174.56,174.59,174.52,174.58,68481
2018/06/07,11:13:00,174.58,174.67,174.57,174.65,95225
2018/06/07,11:14:00,174.64,174.77,174.61,174.77,58059
2018/06/07,11:15:00,174.76,174.83,174.72,174.78,242713
2018/06/07,11:16:00,174.78,174.82,174.73,174.79,299442
2018/06/07,11:17:00,174.79,174.79,174.74,174.76,151364
2018/06/07,11:18:00,174.76,174.77,174.68,174.70,59704
2018/06/07,11:19:00,174.70,174.77,174.70,174.75,41120
2018/06/07,11:20:00,174.75,174.81,174.74,174.78,50886
2018/06/07,11:21:00,174.78,174.81,174.74,174.80,137375
2018/06/07,11:22:00,174.81,174.82,174.77,174.79,110024
2018/06/07,11:23:00,174.79,174.85,174.77,174.80,87063
2018/06/07,11:24:00,174.80,174.85,174.79,174.84,90196
2018/06/07,11:25:00,174.85,174.91,174.82,174.88,75599
2018/06/07,11:26:00,174.88,174.95,174.88,174.91,37758
2018/06/07,11:27:00,174.92,174.92,174.83,174.84,51677
2018/06/07,11:28:00,174.84,174.84,174.70,174.71,127384
2018/06/07,11:29:00,174.71,174.75,174.66,174.70,84976
2018/06/07,11:30:00,174.70,174.75,174.70,174.74,28979
2018/06/07,11:31:00,174.74,174.81,174.72,174.74,85171
2018/06/07,11:32:00,174.74,174.74,174.67,174.69,26655
2018/06/07,11:33:00,174.70,174.70,174.57,174.62,61275
2018/06/07,11:34:00,174.62,174.65,174.58,174.60,34668
2018/06/07,11:35:00,174.61,174.64,174.58,174.59,101442
2018/06/07,11:36:00,174.58,174.59,174.54,174.57,56039
2018/06/07,11:37:00,174.57,174.57,174.45,174.48,51499
2018/06/07,11:38:00,174.48,174.49,174.39,174.46,84058
2018/06/07,11:39:00,174.47,174.55,174.44,174.53,31207
2018/06/07,11:40:00,174.53,174.68,174.53,174.68,42243
2018/06/07,11:41:00,174.68,174.80,174.67,174.75,135315
2018/06/07,11:42:00,174.75,174.75,174.69,174.71,45310
2018/06/07,11:43:00,174.71,174.71,174.65,174.69,17554
2018/06/07,11:44:00,174.69,174.72,174.67,174.71,17253
2018/06/07,11:45:00,174.72,174.76,174.68,174.69,15677
2018/06/07,11:46:00,174.69,174.71,174.62,174.63,18135
2018/06/07,11:47:00,174.63,174.64,174.59,174.61,38463
2018/06/07,11:48:00,174.61,174.61,174.51,174.58,54257
2018/06/07,11:49:00,174.59,174.59,174.48,174.51,93782
2018/06/07,11:50:00,174.51,174.52,174.48,174.50,15613
2018/06/07,11:51:00,174.49,174.52,174.37,174.40,42002
2018/06/07,11:52:00,174.39,174.42,174.37,174.42,24449
2018/06/07,11:53:00,174.42,174.46,174.39,174.41,33323
2018/06/07,11:54:00,174.41,174.44,174.39,174.40,67321
2018/06/07,11:55:00,174.40,174.49,174.40,174.45,26034
2018/06/07,11:56:00,174.45,174.53,174.43,174.52,24072
2018/06/07,11:57:00,174.52,174.53,174.46,174.46,52886
2018/06/07,11:58:00,174.46,174.57,174.40,174.56,61021
2018/06/07,11:59:00,174.56,174.60,174.55,174.57,50612
2018/06/07,12:00:00,174.59,174.59,174.51,174.52,57315
2018/06/07,12:01:00,174.52,174.63,174.48,174.63,48647
2018/06/07,12:02:00,174.63,174.66,174.60,174.60,58509
2018/06/07,12:03:00,174.62,174.64,174.58,174.58,21979
2018/06/07,12:04:00,174.59,174.60,174.55,174.59,61113
2018/06/07,12:05:00,174.59,174.59,174.48,174.55,68124
2018/06/07,12:06:00,174.57,174.64,174.55,174.62,49003
2018/06/07,12:07:00,174.61,174.66,174.58,174.65,22174
2018/06/07,12:08:00,174.62,174.63,174.57,174.57,32246
2018/06/07,12:09:00,174.57,174.63,174.53,174.56,73797
2018/06/07,12:10:00,174.56,174.61,174.56,174.58,7546
2018/06/07,12:11:00,174.58,174.59,174.52,174.53,12103
2018/06/07,12:12:00,174.53,174.57,174.49,174.53,22606
2018/06/07,12:13:00,174.53,174.60,174.52,174.56,32461
2018/06/07,12:14:00,174.57,174.64,174.57,174.60,39497
2018/06/07,12:15:00,174.60,174.60,174.52,174.52,60836
2018/06/07,12:16:00,174.52,174.52,174.44,174.44,49719
2018/06/07,12:17:00,174.44,174.50,174.44,174.47,81201
2018/06/07,12:18:00,174.47,174.50,174.44,174.47,51381
2018/06/07,12:19:00,174.49,174.49,174.45,174.47,46666
2018/06/07,12:20:00,174.47,174.52,174.47,174.49,12192
2018/06/07,12:21:00,174.48,174.50,174.44,174.44,9867
2018/06/07,12:22:00,174.44,174.47,174.40,174.47,28810
2018/06/07,12:23:00,174.47,174.56,174.47,174.54,21424
2018/06/07,12:24:00,174.55,174.57,174.54,174.57,34179
2018/06/07,12:25:00,174.57,174.65,174.55,174.65,42136
2018/06/07,12:26:00,174.65,174.76,174.64,174.75,164154
2018/06/07,12:27:00,174.75,174.77,174.72,174.74,29817
2018/06/07,12:28:00,174.73,174.73,174.68,174.71,9649
2018/06/07,12:29:00,174.71,174.74,174.69,174.70,21274
2018/06/07,12:30:00,174.70,174.73,174.69,174.70,21012
2018/06/07,12:31:00,174.71,174.72,174.66,174.68,13940
2018/06/07,12:32:00,174.68,174.68,174.61,174.62,44792
2018/06/07,12:33:00,174.62,174.62,174.56,174.58,54152
2018/06/07,12:34:00,174.57,174.60,174.50,174.51,50078
2018/06/07,12:35:00,174.51,174.51,174.32,174.39,159596
2018/06/07,12:36:00,174.39,174.46,174.34,174.45,46143
2018/06/07,12:37:00,174.44,174.46,174.40,174.40,14015
2018/06/07,12:38:00,174.40,174.46,174.38,174.43,59035
2018/06/07,12:39:00,174.44,174.46,174.39,174.39,27438
2018/06/07,12:40:00,174.39,174.44,174.39,174.44,8574
2018/06/07,12:41:00,174.44,174.46,174.42,174.46,19645
2018/06/07,12:42:00,174.45,174.50,174.45,174.46,25578
2018/06/07,12:43:00,174.46,174.48,174.41,174.42,11901
2018/06/07,12:44:00,174.42,174.43,174.32,174.35,19783
2018/06/07,12:45:00,174.35,174.35,174.28,174.32,92796
2018/06/07,12:46:00,174.33,174.43,174.33,174.40,91092
2018/06/07,12:47:00,174.40,174.41,174.28,174.29,23856
2018/06/07,12:48:00,174.30,174.30,174.18,174.21,113846
2018/06/07,12:49:00,174.21,174.21,174.06,174.10,170875
2018/06/07,12:50:00,174.11,174.16,174.07,174.15,115395
2018/06/07,12:51:00,174.12,174.13,174.06,174.13,80738
2018/06/07,12:52:00,174.12,174.23,174.09,174.23,46550
2018/06/07,12:53:00,174.23,174.28,174.21,174.21,50900
2018/06/07,12:54:00,174.22,174.24,174.10,174.16,46009
2018/06/07,12:55:00,174.16,174.17,174.07,174.15,89642
2018/06/07,12:56:00,174.14,174.18,174.07,174.10,29833
2018/06/07,12:57:00,174.10,174.10,173.97,174.03,227087
2018/06/07,12:58:00,174.03,174.05,173.94,173.96,61998
2018/06/07,12:59:00,173.96,174.09,173.95,174.09,98344
2018/06/07,13:00:00,174.10,174.18,174.06,174.17,62662
2018/06/07,13:01:00,174.17,174.17,174.08,174.14,45836
2018/06/07,13:02:00,174.15,174.17,174.13,174.16,36058
2018/06/07,13:03:00,174.16,174.20,174.15,174.17,22249
2018/06/07,13:04:00,174.17,174.25,174.15,174.25,48596
2018/06/07,13:05:00,174.25,174.29,174.21,174.26,75961
2018/06/07,13:06:00,174.27,174.27,174.23,174.23,32398
2018/06/07,13:07:00,174.24,174.27,174.22,174.23,48417
2018/06/07,13:08:00,174.23,174.24,174.20,174.22,12554
2018/06/07,13:09:00,174.22,174.22,174.16,174.18,23640
2018/06/07,13:10:00,174.19,174.20,174.12,174.14,13190
2018/06/07,13:11:00,174.13,174.14,174.04,174.14,56986
2018/06/07,13:12:00,174.14,174.21,174.12,174.21,11715
2018/06/07,13:13:00,174.21,174.21,174.15,174.15,25790
2018/06/07,13:14:00,174.15,174.17,174.15,174.17,6372
2018/06/07,13:15:00,174.17,174.17,174.02,174.05,47597
2018/06/07,13:16:00,174.05,174.11,174.05,174.05,76016
2018/06/07,13:17:00,174.05,174.06,173.89,173.91,107681
2018/06/07,13:18:00,173.91,173.94,173.82,173.86,133479
2018/06/07,13:19:00,173.86,173.91,173.84,173.90,61250
2018/06/07,13:20:00,173.90,173.97,173.79,173.90,86340
2018/06/07,13:21:00,173.90,173.99,173.89,173.95,72027
2018/06/07,13:22:00,173.95,174.00,173.93,173.93,28074
2018/06/07,13:23:00,173.93,174.07,173.91,174.07,111103
2018/06/07,13:24:00,174.07,174.16,174.05,174.13,137842
2018/06/07,13:25:00,174.13,174.17,174.09,174.13,37848
2018/06/07,13:26:00,174.13,174.13,174.10,174.12,19218
2018/06/07,13:27:00,174.10,174.13,174.09,174.11,16533
2018/06/07,13:28:00,174.11,174.16,174.06,174.08,45052
2018/06/07,13:29:00,174.08,174.09,173.91,173.94,94715
2018/06/07,13:30:00,173.93,173.94,173.87,173.88,28126
2018/06/07,13:31:00,173.88,174.01,173.86,173.98,64747
2018/06/07,13:32:00,173.98,174.01,173.94,174.00,30629
2018/06/07,13:33:00,174.00,174.00,173.85,173.86,90315
2018/06/07,13:34:00,173.85,173.92,173.84,173.86,30736
2018/06/07,13:35:00,173.86,174.02,173.82,173.98,110696
2018/06/07,13:36:00,173.99,173.99,173.71,173.83,159247
2018/06/07,13:37:00,173.83,173.97,173.81,173.95,81892
2018/06/07,13:38:00,173.95,173.96,173.79,173.81,195859
2018/06/07,13:39:00,173.81,173.84,173.62,173.62,165397
2018/06/07,13:40:00,173.62,173.69,173.59,173.68,163592
2018/06/07,13:41:00,173.68,173.68,173.59,173.64,98098
2018/06/07,13:42:00,173.63,173.67,173.55,173.60,274377
2018/06/07,13:43:00,173.60,173.78,173.58,173.78,526029
2018/06/07,13:44:00,173.78,173.85,173.72,173.78,184831
2018/06/07,13:45:00,173.78,173.84,173.70,173.74,147420
2018/06/07,13:46:00,173.74,173.78,173.69,173.70,233513
2018/06/07,13:47:00,173.70,173.80,173.70,173.76,204810
2018/06/07,13:48:00,173.76,173.85,173.71,173.80,77226
2018/06/07,13:49:00,173.80,173.96,173.76,173.91,273377
2018/06/07,13:50:00,173.91,173.99,173.83,173.99,255573
2018/06/07,13:51:00,173.99,173.99,173.88,173.92,61966
2018/06/07,13:52:00,173.91,173.94,173.90,173.92,25213
2018/06/07,13:53:00,173.92,173.92,173.80,173.86,58549
2018/06/07,13:54:00,173.86,173.92,173.83,173.92,26843
2018/06/07,13:55:00,173.92,173.92,173.76,173.82,70902
2018/06/07,13:56:00,173.82,173.89,173.77,173.82,47403
2018/06/07,13:57:00,173.82,173.86,173.81,173.83,22651
2018/06/07,13:58:00,173.84,173.84,173.73,173.77,35433
2018/06/07,13:59:00,173.77,173.83,173.72,173.80,34965
2018/06/07,14:00:00,173.80,173.80,173.72,173.75,68404
2018/06/07,14:01:00,173.75,173.79,173.73,173.76,30459
2018/06/07,14:02:00,173.76,173.77,173.59,173.63,103652
2018/06/07,14:03:00,173.63,173.83,173.61,173.76,75108
2018/06/07,14:04:00,173.76,173.78,173.64,173.73,48896
2018/06/07,14:05:00,173.74,173.91,173.74,173.88,226019
2018/06/07,14:06:00,173.88,173.97,173.86,173.97,78081
2018/06/07,14:07:00,173.98,173.98,173.89,173.91,27764
2018/06/07,14:08:00,173.91,173.95,173.79,173.83,86336
2018/06/07,14:09:00,173.83,173.87,173.78,173.82,36550
2018/06/07,14:10:00,173.82,173.94,173.77,173.89,94195
2018/06/07,14:11:00,173.89,173.96,173.86,173.95,60412
2018/06/07,14:12:00,173.95,173.97,173.83,173.92,60078
2018/06/07,14:13:00,173.92,173.99,173.89,173.94,68528
2018/06/07,14:14:00,173.94,174.08,173.91,174.04,134906
2018/06/07,14:15:00,174.05,174.07,174.03,174.06,28215
2018/06/07,14:16:00,174.06,174.07,174.01,174.03,28924
2018/06/07,14:17:00,174.03,174.03,173.93,173.98,36137
2018/06/07,14:18:00,173.99,174.14,173.99,174.14,148948
2018/06/07,14:19:00,174.14,174.16,174.04,174.08,510796
2018/06/07,14:20:00,174.08,174.11,174.01,174.08,73897
2018/06/07,14:21:00,174.08,174.08,174.02,174.04,72033
2018/06/07,14:22:00,174.04,174.04,173.92,173.94,59254
2018/06/07,14:23:00,173.94,173.98,173.92,173.98,50370
2018/06/07,14:24:00,173.97,174.09,173.97,174.06,59479
2018/06/07,14:25:00,174.06,174.09,174.02,174.09,49248
2018/06/07,14:26:00,174.09,174.14,174.02,174.03,116756
2018/06/07,14:27:00,174.03,174.04,173.99,174.03,54025
2018/06/07,14:28:00,174.03,174.05,173.93,173.97,99214
2018/06/07,14:29:00,173.97,174.05,173.97,173.99,58600
2018/06/07,14:30:00,174.00,174.07,173.96,174.06,36168
2018/06/07,14:31:00,174.07,174.12,174.04,174.11,32096
2018/06/07,14:32:00,174.12,174.17,174.06,174.08,162119
2018/06/07,14:33:00,174.08,174.14,174.06,174.08,14776
2018/06/07,14:34:00,174.08,174.17,174.07,174.16,18821
2018/06/07,14:35:00,174.16,174.21,174.15,174.21,62118
2018/06/07,14:36:00,174.21,174.25,174.17,174.18,59434
2018/06/07,14:37:00,174.17,174.25,174.17,174.25,76459
2018/06/07,14:38:00,174.25,174.35,174.25,174.33,111781
2018/06/07,14:39:00,174.33,174.36,174.30,174.32,102364
2018/06/07,14:40:00,174.33,174.39,174.32,174.34,103938
2018/06/07,14:41:00,174.32,174.32,174.22,174.23,87452
2018/06/07,14:42:00,174.23,174.31,174.23,174.30,44264
2018/06/07,14:43:00,174.30,174.37,174.27,174.27,27750
2018/06/07,14:44:00,174.27,174.39,174.27,174.37,25406
2018/06/07,14:45:00,174.37,174.41,174.30,174.34,45480
2018/06/07,14:46:00,174.34,174.39,174.32,174.38,205670
2018/06/07,14:47:00,174.37,174.38,174.34,174.37,65945
2018/06/07,14:48:00,174.37,174.46,174.36,174.44,78056
2018/06/07,14:49:00,174.44,174.47,174.41,174.42,39532
2018/06/07,14:50:00,174.43,174.50,174.40,174.50,111347
2018/06/07,14:51:00,174.50,174.55,174.49,174.54,109105
2018/06/07,14:52:00,174.54,174.60,174.52,174.59,65900
2018/06/07,14:53:00,174.59,174.60,174.54,174.54,34994
2018/06/07,14:54:00,174.54,174.56,174.49,174.52,81990
2018/06/07,14:55:00,174.52,174.54,174.45,174.46,62688
2018/06/07,14:56:00,174.46,174.49,174.39,174.40,279790
2018/06/07,14:57:00,174.40,174.41,174.36,174.40,47301
2018/06/07,14:58:00,174.40,174.45,174.34,174.34,41476
2018/06/07,14:59:00,174.34,174.39,174.33,174.38,51333
2018/06/07,15:00:00,174.39,174.40,174.38,174.39,21486
2018/06/07,15:01:00,174.39,174.43,174.39,174.43,29322
2018/06/07,15:02:00,174.43,174.43,174.38,174.41,13276
2018/06/07,15:03:00,174.41,174.41,174.22,174.23,114246
2018/06/07,15:04:00,174.22,174.34,174.21,174.31,66099
2018/06/07,15:05:00,174.31,174.41,174.30,174.39,23672
2018/06/07,15:06:00,174.37,174.47,174.37,174.42,81754
2018/06/07,15:07:00,174.42,174.43,174.32,174.32,90561
2018/06/07,15:08:00,174.32,174.43,174.30,174.34,107760
2018/06/07,15:09:00,174.33,174.40,174.32,174.40,29589
2018/06/07,15:10:00,174.40,174.40,174.21,174.22,52408
2018/06/07,15:11:00,174.22,174.28,174.16,174.16,79209
2018/06/07,15:12:00,174.16,174.23,174.15,174.22,35159
2018/06/07,15:13:00,174.22,174.32,174.20,174.32,83599
2018/06/07,15:14:00,174.32,174.39,174.31,174.37,77931
2018/06/07,15:15:00,174.36,174.41,174.35,174.36,12211
2018/06/07,15:16:00,174.36,174.40,174.32,174.36,35273
2018/06/07,15:17:00,174.36,174.36,174.29,174.34,44237
2018/06/07,15:18:00,174.34,174.39,174.33,174.35,30396
2018/06/07,15:19:00,174.35,174.35,174.23,174.30,39397
2018/06/07,15:20:00,174.29,174.38,174.29,174.38,50569
2018/06/07,15:21:00,174.38,174.47,174.36,174.45,55203
2018/06/07,15:22:00,174.44,174.48,174.42,174.44,495608
2018/06/07,15:23:00,174.44,174.48,174.42,174.43,40729
2018/06/07,15:24:00,174.43,174.49,174.42,174.49,13667
2018/06/07,15:25:00,174.49,174.55,174.49,174.53,102679
2018/06/07,15:26:00,174.53,174.60,174.53,174.54,100795
2018/06/07,15:27:00,174.54,174.55,174.50,174.55,19911
2018/06/07,15:28:00,174.55,174.66,174.52,174.64,77014
2018/06/07,15:29:00,174.64,174.64,174.50,174.54,29718
2018/06/07,15:30:00,174.54,174.54,174.44,174.54,129976
2018/06/07,15:31:00,174.54,174.57,174.51,174.56,36071
2018/06/07,15:32:00,174.56,174.57,174.47,174.49,51065
2018/06/07,15:33:00,174.49,174.51,174.45,174.51,20298
2018/06/07,15:34:00,174.51,174.57,174.50,174.57,54769
2018/06/07,15:35:00,174.57,174.57,174.50,174.52,23276
2018/06/07,15:36:00,174.52,174.57,174.50,174.55,21131
2018/06/07,15:37:00,174.55,174.58,174.54,174.58,51209
2018/06/07,15:38:00,174.58,174.64,174.57,174.60,73321
2018/06/07,15:39:00,174.62,174.66,174.61,174.65,51035
2018/06/07,15:40:00,174.65,174.65,174.58,174.60,32198
2018/06/07,15:41:00,174.60,174.66,174.59,174.62,67332
2018/06/07,15:42:00,174.62,174.67,174.60,174.67,69782
2018/06/07,15:43:00,174.67,174.67,174.62,174.67,56471
2018/06/07,15:44:00,174.66,174.66,174.60,174.64,36720
2018/06/07,15:45:00,174.65,174.65,174.49,174.50,223076
2018/06/07,15:46:00,174.49,174.54,174.39,174.40,171645
2018/06/07,15:47:00,174.40,174.46,174.38,174.43,138379
2018/06/07,15:48:00,174.44,174.47,174.38,174.40,142817
2018/06/07,15:49:00,174.40,174.41,174.29,174.31,243298
2018/06/07,15:50:00,174.31,174.35,174.27,174.35,239303
2018/06/07,15:51:00,174.35,174.56,174.31,174.56,776757
2018/06/07,15:52:00,174.56,174.57,174.51,174.56,94628
2018/06/07,15:53:00,174.56,174.56,174.51,174.53,82702
2018/06/07,15:54:00,174.53,174.58,174.51,174.57,200136
2018/06/07,15:55:00,174.56,174.57,174.54,174.55,70384
2018/06/07,15:56:00,174.54,174.58,174.53,174.54,248238
2018/06/07,15:57:00,174.55,174.55,174.45,174.49,161858
2018/06/07,15:58:00,174.50,174.54,174.48,174.51,205826
2018/06/07,15:59:00,174.51,174.53,174.43,174.43,217230
2018/06/07,16:00:00,174.43,174.56,174.43,174.43,534359
2018/06/08,09:31:00,173.57,173.85,173.55,173.75,412078
2018/06/08,09:32:00,173.74,173.80,173.66,173.70,131608
2018/06/08,09:33:00,173.70,173.73,173.65,173.72,119554
2018/06/08,09:34:00,173.72,173.76,173.49,173.50,179219
2018/06/08,09:35:00,173.49,173.53,173.42,173.53,179097
2018/06/08,09:36:00,173.54,173.56,173.45,173.52,110748
2018/06/08,09:37:00,173.52,173.73,173.50,173.65,255154
2018/06/08,09:38:00,173.65,173.73,173.56,173.57,144457
2018/06/08,09:39:00,173.57,173.61,173.50,173.54,173548
2018/06/08,09:40:00,173.54,173.68,173.54,173.67,151017
2018/06/08,09:41:00,173.68,173.87,173.66,173.84,115491
2018/06/08,09:42:00,173.84,173.86,173.58,173.74,267311
2018/06/08,09:43:00,173.73,173.79,173.56,173.57,150130
2018/06/08,09:44:00,173.57,173.63,173.53,173.54,94064
2018/06/08,09:45:00,173.53,173.69,173.53,173.67,103434
2018/06/08,09:46:00,173.68,173.80,173.64,173.68,210739
2018/06/08,09:47:00,173.68,173.90,173.68,173.85,127904
2018/06/08,09:48:00,173.85,173.85,173.65,173.74,132481
2018/06/08,09:49:00,173.74,173.84,173.73,173.77,95937
2018/06/08,09:50:00,173.78,173.88,173.74,173.81,121882
2018/06/08,09:51:00,173.81,173.88,173.77,173.85,119036
2018/06/08,09:52:00,173.85,173.93,173.82,173.85,115251
2018/06/08,09:53:00,173.84,173.87,173.72,173.76,140393
2018/06/08,09:54:00,173.76,173.96,173.75,173.96,200834
2018/06/08,09:55:00,173.96,173.99,173.87,173.96,112864
2018/06/08,09:56:00,173.96,173.96,173.90,173.93,81849
2018/06/08,09:57:00,173.92,173.94,173.86,173.90,79435
2018/06/08,09:58:00,173.90,173.92,173.75,173.83,117423
2018/06/08,09:59:00,173.83,173.95,173.81,173.89,96781
2018/06/08,10:00:00,173.90,173.99,173.84,173.98,148482
2018/06/08,10:01:00,173.98,173.98,173.86,173.86,102610
2018/06/08,10:02:00,173.86,173.93,173.83,173.84,98510
2018/06/08,10:03:00,173.84,173.95,173.84,173.95,137703
2018/06/08,10:04:00,173.95,173.99,173.86,173.87,110145
2018/06/08,10:05:00,173.88,173.88,173.81,173.84,102563
2018/06/08,10:06:00,173.83,173.87,173.80,173.85,119560
2018/06/08,10:07:00,173.85,173.95,173.85,173.87,207502
2018/06/08,10:08:00,173.87,173.92,173.84,173.87,81396
2018/06/08,10:09:00,173.87,173.87,173.79,173.83,113696
2018/06/08,10:10:00,173.83,173.96,173.82,173.93,106056
2018/06/08,10:11:00,173.92,173.94,173.81,173.87,67842
2018/06/08,10:12:00,173.87,173.95,173.86,173.92,57835
2018/06/08,10:13:00,173.92,173.96,173.89,173.91,151944
2018/06/08,10:14:00,173.92,173.94,173.88,173.91,93113
2018/06/08,10:15:00,173.91,173.92,173.81,173.81,98382
2018/06/08,10:16:00,173.82,173.90,173.80,173.88,77373
2018/06/08,10:17:00,173.89,173.92,173.79,173.80,84547
2018/06/08,10:18:00,173.80,173.81,173.72,173.76,138270
2018/06/08,10:19:00,173.76,173.77,173.70,173.75,73182
2018/06/08,10:20:00,173.75,173.91,173.74,173.91,120484
2018/06/08,10:21:00,173.91,173.91,173.83,173.90,49102
2018/06/08,10:22:00,173.90,174.06,173.90,174.02,244184
2018/06/08,10:23:00,174.02,174.03,173.95,173.97,79750
2018/06/08,10:24:00,173.97,173.98,173.81,173.84,66771
2018/06/08,10:25:00,173.84,173.86,173.80,173.86,75066
2018/06/08,10:26:00,173.85,173.85,173.76,173.82,131353
2018/06/08,10:27:00,173.82,173.83,173.75,173.77,109108
2018/06/08,10:28:00,173.77,173.79,173.73,173.78,37296
2018/06/08,10:29:00,173.78,173.80,173.59,173.61,116300
2018/06/08,10:30:00,173.61,173.66,173.59,173.61,60904
2018/06/08,10:31:00,173.61,173.61,173.51,173.58,125383
2018/06/08,10:32:00,173.57,173.63,173.54,173.54,60424
2018/06/08,10:33:00,173.54,173.60,173.51,173.52,51944
2018/06/08,10:34:00,173.52,173.55,173.44,173.45,117056
2018/06/08,10:35:00,173.45,173.48,173.40,173.45,65894
2018/06/08,10:36:00,173.45,173.53,173.45,173.50,38118
2018/06/08,10:37:00,173.50,173.55,173.45,173.55,34118
2018/06/08,10:38:00,173.53,173.54,173.46,173.47,31223
2018/06/08,10:39:00,173.47,173.52,173.42,173.43,55635
2018/06/08,10:40:00,173.43,173.44,173.31,173.32,104875
2018/06/08,10:41:00,173.35,173.38,173.31,173.34,70029
2018/06/08,10:42:00,173.34,173.35,173.26,173.27,54804
2018/06/08,10:43:00,173.27,173.28,173.18,173.20,72849
2018/06/08,10:44:00,173.19,173.34,173.19,173.32,3340294
2018/06/08,10:45:00,173.32,173.37,173.30,173.36,48103
2018/06/08,10:46:00,173.35,173.37,173.32,173.36,38532
2018/06/08,10:47:00,173.36,173.36,173.33,173.35,13611
2018/06/08,10:48:00,173.35,173.41,173.34,173.41,84972
2018/06/08,10:49:00,173.41,173.50,173.41,173.49,30695
2018/06/08,10:50:00,173.49,173.50,173.46,173.47,22025
2018/06/08,10:51:00,173.47,173.58,173.46,173.58,88525
2018/06/08,10:52:00,173.58,173.63,173.56,173.58,73643
2018/06/08,10:53:00,173.58,173.61,173.56,173.60,31258
2018/06/08,10:54:00,173.60,173.62,173.59,173.60,29378
2018/06/08,10:55:00,173.60,173.73,173.59,173.73,43490
2018/06/08,10:56:00,173.73,173.82,173.73,173.80,152158
2018/06/08,10:57:00,173.80,173.86,173.80,173.84,74476
2018/06/08,10:58:00,173.85,173.85,173.77,173.78,40906
2018/06/08,10:59:00,173.79,173.82,173.76,173.78,71120
2018/06/08,11:00:00,173.78,173.83,173.78,173.80,15096
2018/06/08,11:01:00,173.80,173.80,173.74,173.75,40727
2018/06/08,11:02:00,173.75,173.78,173.74,173.76,12787
2018/06/08,11:03:00,173.75,173.75,173.68,173.69,62529
2018/06/08,11:04:00,173.69,173.70,173.65,173.70,21923
2018/06/08,11:05:00,173.70,173.78,173.69,173.77,30565
2018/06/08,11:06:00,173.77,173.81,173.76,173.80,13384
2018/06/08,11:07:00,173.80,173.87,173.80,173.86,40028
2018/06/08,11:08:00,173.87,174.00,173.86,174.00,134745
2018/06/08,11:09:00,173.99,173.99,173.93,173.94,23318
2018/06/08,11:10:00,173.94,173.99,173.93,173.99,21701
2018/06/08,11:11:00,173.99,174.09,173.99,174.05,82748
2018/06/08,11:12:00,174.05,174.08,174.02,174.02,60680
2018/06/08,11:13:00,174.02,174.06,174.02,174.06,27403
2018/06/08,11:14:00,174.06,174.12,174.06,174.11,28703
2018/06/08,11:15:00,174.13,174.22,174.13,174.22,197316
2018/06/08,11:16:00,174.22,174.24,174.20,174.21,54386
2018/06/08,11:17:00,174.21,174.24,174.14,174.16,68046
2018/06/08,11:18:00,174.15,174.15,174.11,174.12,55944
2018/06/08,11:19:00,174.12,174.17,174.11,174.17,66061
2018/06/08,11:20:00,174.17,174.21,174.17,174.19,48624
2018/06/08,11:21:00,174.18,174.18,174.04,174.07,131633
2018/06/08,11:22:00,174.07,174.12,174.06,174.10,101022
2018/06/08,11:23:00,174.10,174.10,174.03,174.04,79665
2018/06/08,11:24:00,174.04,174.06,174.00,174.06,45299
2018/06/08,11:25:00,174.06,174.09,174.01,174.01,35210
2018/06/08,11:26:00,174.00,174.09,174.00,174.05,68645
2018/06/08,11:27:00,174.05,174.07,174.02,174.02,14536
2018/06/08,11:28:00,174.02,174.05,173.95,173.98,40246
2018/06/08,11:29:00,173.98,174.03,173.98,174.01,18419
2018/06/08,11:30:00,174.01,174.04,173.97,174.04,122013
2018/06/08,11:31:00,174.04,174.05,173.98,173.98,19665
2018/06/08,11:32:00,173.98,173.99,173.92,173.93,150103
2018/06/08,11:33:00,173.94,173.95,173.90,173.90,557179
2018/06/08,11:34:00,173.89,173.90,173.78,173.89,207241
2018/06/08,11:35:00,173.89,173.96,173.89,173.93,85419
2018/06/08,11:36:00,173.93,173.94,173.86,173.87,34305
2018/06/08,11:37:00,173.87,173.98,173.87,173.97,25686
2018/06/08,11:38:00,173.97,174.01,173.97,174.00,26048
2018/06/08,11:39:00,173.99,174.02,173.94,173.99,45517
2018/06/08,11:40:00,173.97,174.00,173.90,173.91,29675
2018/06/08,11:41:00,173.91,174.01,173.90,174.00,36327
2018/06/08,11:42:00,174.00,174.03,173.99,174.03,14549
2018/06/08,11:43:00,174.03,174.04,173.94,173.96,35276
2018/06/08,11:44:00,173.96,173.96,173.89,173.95,41090
2018/06/08,11:45:00,173.95,173.96,173.93,173.95,10649
2018/06/08,11:46:00,173.95,174.01,173.80,173.84,114384
2018/06/08,11:47:00,173.85,173.87,173.81,173.86,70609
2018/06/08,11:48:00,173.86,173.92,173.81,173.92,68347
2018/06/08,11:49:00,173.92,173.93,173.88,173.88,4123
2018/06/08,11:50:00,173.85,173.88,173.85,173.86,193883
2018/06/08,11:51:00,173.86,173.92,173.86,173.92,20750
2018/06/08,11:52:00,173.91,173.91,173.87,173.89,8880
2018/06/08,11:53:00,173.89,173.90,173.82,173.84,21087
2018/06/08,11:54:00,173.83,173.88,173.80,173.87,20061
2018/06/08,11:55:00,173.88,173.92,173.87,173.91,17004
2018/06/08,11:56:00,173.91,173.93,173.90,173.93,20107
2018/06/08,11:57:00,173.93,174.01,173.90,174.01,45853
2018/06/08,11:58:00,174.01,174.01,173.97,173.97,6049
2018/06/08,11:59:00,173.98,173.98,173.92,173.97,37011
2018/06/08,12:00:00,173.97,174.00,173.96,173.97,11987
2018/06/08,12:01:00,173.96,174.02,173.96,174.02,11658
2018/06/08,12:02:00,174.01,174.03,173.99,174.01,51701
2018/06/08,12:03:00,174.00,174.08,174.00,174.08,12070
2018/06/08,12:04:00,174.09,174.13,174.08,174.13,23214
2018/06/08,12:05:00,174.12,174.14,174.09,174.10,35603
2018/06/08,12:06:00,174.10,174.11,174.06,174.08,61453
2018/06/08,12:07:00,174.08,174.09,174.06,174.07,13879
2018/06/08,12:08:00,174.06,174.08,174.03,174.08,10430
2018/06/08,12:09:00,174.08,174.09,174.07,174.07,5219
2018/06/08,12:10:00,174.07,174.11,174.06,174.11,24661
2018/06/08,12:11:00,174.11,174.13,174.08,174.11,38425
2018/06/08,12:12:00,174.08,174.08,174.03,174.04,19671
2018/06/08,12:13:00,174.04,174.07,174.03,174.05,38274
2018/06/08,12:14:00,174.04,174.05,174.01,174.05,25073
2018/06/08,12:15:00,174.04,174.08,174.04,174.08,18645
2018/06/08,12:16:00,174.08,174.08,174.05,174.06,10839
2018/06/08,12:17:00,174.06,174.10,174.06,174.10,38975
2018/06/08,12:18:00,174.10,174.16,174.10,174.15,28688
2018/06/08,12:19:00,174.15,174.16,174.13,174.14,44229
2018/06/08,12:20:00,174.15,174.15,174.10,174.11,33305
2018/06/08,12:21:00,174.11,174.18,174.11,174.15,34254
2018/06/08,12:22:00,174.15,174.18,174.15,174.18,15851
2018/06/08,12:23:00,174.18,174.22,174.16,174.20,44891
2018/06/08,12:24:00,174.19,174.25,174.19,174.24,33562
2018/06/08,12:25:00,174.23,174.28,174.23,174.27,34471
2018/06/08,12:26:00,174.27,174.28,174.25,174.26,25759
2018/06/08,12:27:00,174.25,174.31,174.23,174.29,92191
2018/06/08,12:28:00,174.28,174.33,174.28,174.29,45538
2018/06/08,12:29:00,174.29,174.32,174.27,174.29,24837
2018/06/08,12:30:00,174.29,174.36,174.28,174.35,25148
2018/06/08,12:31:00,174.35,174.44,174.35,174.40,73254
2018/06/08,12:32:00,174.40,174.45,174.40,174.44,50913
2018/06/08,12:33:00,174.44,174.46,174.44,174.45,25632
2018/06/08,12:34:00,174.46,174.46,174.38,174.41,20737
2018/06/08,12:35:00,174.40,174.46,174.40,174.43,26407
2018/06/08,12:36:00,174.43,174.45,174.40,174.40,405689
2018/06/08,12:37:00,174.40,174.41,174.33,174.35,51305
2018/06/08,12:38:00,174.35,174.36,174.31,174.33,54344
2018/06/08,12:39:00,174.33,174.33,174.29,174.30,29021
2018/06/08,12:40:00,174.30,174.31,174.29,174.30,13191
2018/06/08,12:41:00,174.30,174.30,174.26,174.30,59616
2018/06/08,12:42:00,174.30,174.34,174.29,174.32,27489
2018/06/08,12:43:00,174.31,174.31,174.28,174.28,11569
2018/06/08,12:44:00,174.29,174.31,174.26,174.29,62130
2018/06/08,12:45:00,174.28,174.30,174.27,174.29,4593
2018/06/08,12:46:00,174.29,174.36,174.29,174.33,19625
2018/06/08,12:47:00,174.33,174.34,174.28,174.28,39762
2018/06/08,12:48:00,174.27,174.31,174.27,174.28,28857
2018/06/08,12:49:00,174.28,174.30,174.26,174.29,16299
2018/06/08,12:50:00,174.29,174.34,174.29,174.34,5755
2018/06/08,12:51:00,174.34,174.37,174.33,174.36,8318
2018/06/08,12:52:00,174.36,174.44,174.36,174.43,23037
2018/06/08,12:53:00,174.43,174.44,174.38,174.41,31057
2018/06/08,12:54:00,174.41,174.45,174.41,174.41,15531
2018/06/08,12:55:00,174.40,174.43,174.40,174.42,14570
2018/06/08,12:56:00,174.42,174.45,174.41,174.43,32879
2018/06/08,12:57:00,174.43,174.44,174.42,174.42,15009
2018/06/08,12:58:00,174.42,174.42,174.37,174.39,49961
2018/06/08,12:59:00,174.40,174.41,174.37,174.40,11965
2018/06/08,13:00:00,174.41,174.42,174.38,174.38,20180
2018/06/08,13:01:00,174.38,174.39,174.37,174.37,123173
2018/06/08,13:02:00,174.37,174.37,174.35,174.36,17828
2018/06/08,13:03:00,174.36,174.38,174.32,174.36,29440
2018/06/08,13:04:00,174.36,174.40,174.35,174.39,42686
2018/06/08,13:05:00,174.39,174.39,174.32,174.33,13506
2018/06/08,13:06:00,174.33,174.34,174.30,174.32,45652
2018/06/08,13:07:00,174.31,174.32,174.30,174.31,76813
2018/06/08,13:08:00,174.31,174.32,174.26,174.31,477981
2018/06/08,13:09:00,174.31,174.34,174.30,174.34,9268
2018/06/08,13:10:00,174.34,174.34,174.31,174.34,8730
2018/06/08,13:11:00,174.35,174.35,174.29,174.32,13797
2018/06/08,13:12:00,174.33,174.36,174.31,174.33,17587
2018/06/08,13:13:00,174.32,174.37,174.32,174.34,9014
2018/06/08,13:14:00,174.35,174.35,174.33,174.34,7083
2018/06/08,13:15:00,174.34,174.35,174.32,174.33,16724
2018/06/08,13:16:00,174.33,174.35,174.33,174.34,12668
2018/06/08,13:17:00,174.34,174.35,174.34,174.35,2332
2018/06/08,13:18:00,174.35,174.37,174.32,174.33,16253
2018/06/08,13:19:00,174.33,174.37,174.33,174.35,5952
2018/06/08,13:20:00,174.36,174.38,174.35,174.35,12579
2018/06/08,13:21:00,174.35,174.38,174.35,174.37,4262
2018/06/08,13:22:00,174.37,174.38,174.36,174.36,13605
2018/06/08,13:23:00,174.36,174.41,174.36,174.39,13310
2018/06/08,13:24:00,174.39,174.39,174.36,174.36,16418
2018/06/08,13:25:00,174.36,174.37,174.33,174.34,13142
2018/06/08,13:26:00,174.34,174.36,174.33,174.34,49114
2018/06/08,13:27:00,174.34,174.35,174.32,174.34,53007
2018/06/08,13:28:00,174.33,174.35,174.33,174.34,17418
2018/06/08,13:29:00,174.34,174.35,174.33,174.33,13518
2018/06/08,13:30:00,174.33,174.33,174.31,174.33,13607
2018/06/08,13:31:00,174.33,174.37,174.33,174.37,8602
2018/06/08,13:32:00,174.38,174.38,174.35,174.35,8713
2018/06/08,13:33:00,174.34,174.37,174.31,174.37,124327
2018/06/08,13:34:00,174.37,174.37,174.33,174.36,85143
2018/06/08,13:35:00,174.36,174.42,174.36,174.41,51084
2018/06/08,13:36:00,174.41,174.43,174.40,174.40,102051
2018/06/08,13:37:00,174.40,174.43,174.40,174.42,111180
2018/06/08,13:38:00,174.42,174.45,174.42,174.44,19397
2018/06/08,13:39:00,174.44,174.44,174.39,174.40,85238
2018/06/08,13:40:00,174.40,174.42,174.34,174.37,64371
2018/06/08,13:41:00,174.38,174.42,174.37,174.40,80909
2018/06/08,13:42:00,174.40,174.44,174.40,174.44,41917
2018/06/08,13:43:00,174.44,174.44,174.41,174.44,9228
2018/06/08,13:44:00,174.44,174.44,174.36,174.41,51870
2018/06/08,13:45:00,174.41,174.41,174.37,174.38,16933
2018/06/08,13:46:00,174.39,174.42,174.39,174.40,8245
2018/06/08,13:47:00,174.40,174.41,174.38,174.39,10236
2018/06/08,13:48:00,174.39,174.42,174.39,174.41,22377
2018/06/08,13:49:00,174.41,174.42,174.38,174.38,30826
2018/06/08,13:50:00,174.39,174.39,174.34,174.36,55260
2018/06/08,13:51:00,174.36,174.37,174.34,174.34,762629
2018/06/08,13:52:00,174.34,174.37,174.34,174.36,16436
2018/06/08,13:53:00,174.36,174.36,174.12,174.19,259000
2018/06/08,13:54:00,174.19,174.40,174.17,174.33,261804
2018/06/08,13:55:00,174.33,174.35,174.31,174.32,37640
2018/06/08,13:56:00,174.32,174.33,174.24,174.27,39545
2018/06/08,13:57:00,174.27,174.28,174.23,174.28,80907
2018/06/08,13:58:00,174.28,174.28,174.25,174.26,16000
2018/06/08,13:59:00,174.27,174.31,174.25,174.25,24871
2018/06/08,14:00:00,174.25,174.29,174.25,174.27,11044
2018/06/08,14:01:00,174.27,174.30,174.27,174.29,19105
2018/06/08,14:02:00,174.29,174.32,174.29,174.32,20229
2018/06/08,14:03:00,174.33,174.34,174.30,174.31,22249
2018/06/08,14:04:00,174.32,174.32,174.29,174.30,15258
2018/06/08,14:05:00,174.30,174.31,174.28,174.29,7432
2018/06/08,14:06:00,174.29,174.33,174.29,174.32,5578
2018/06/08,14:07:00,174.32,174.34,174.30,174.33,22261
2018/06/08,14:08:00,174.33,174.35,174.31,174.34,13937
2018/06/08,14:09:00,174.34,174.36,174.33,174.33,12159
2018/06/08,14:10:00,174.34,174.36,174.32,174.34,24517
2018/06/08,14:11:00,174.35,174.37,174.35,174.36,9049
2018/06/08,14:12:00,174.36,174.39,174.36,174.37,26629
2018/06/08,14:13:00,174.38,174.44,174.38,174.42,20528
2018/06/08,14:14:00,174.43,174.45,174.42,174.44,27154
2018/06/08,14:15:00,174.44,174.56,174.41,174.56,190267
2018/06/08,14:16:00,174.56,174.59,174.56,174.59,46401
2018/06/08,14:17:00,174.58,174.58,174.55,174.57,105077
2018/06/08,14:18:00,174.57,174.57,174.55,174.55,19127
2018/06/08,14:19:00,174.55,174.55,174.49,174.50,37255
2018/06/08,14:20:00,174.50,174.50,174.45,174.46,52243
2018/06/08,14:21:00,174.47,174.48,174.43,174.44,27116
2018/06/08,14:22:00,174.44,174.44,174.36,174.41,45002
2018/06/08,14:23:00,174.41,174.41,174.38,174.41,33244
2018/06/08,14:24:00,174.39,174.42,174.37,174.42,18728
2018/06/08,14:25:00,174.42,174.45,174.41,174.43,70299
2018/06/08,14:26:00,174.44,174.45,174.42,174.45,49297
2018/06/08,14:27:00,174.45,174.48,174.43,174.47,13983
2018/06/08,14:28:00,174.47,174.50,174.45,174.49,16132
2018/06/08,14:29:00,174.50,174.50,174.45,174.45,8842
2018/06/08,14:30:00,174.45,174.46,174.42,174.45,6891
2018/06/08,14:31:00,174.44,174.48,174.43,174.48,11504
2018/06/08,14:32:00,174.48,174.49,174.44,174.48,12835
2018/06/08,14:33:00,174.47,174.48,174.44,174.45,12904
2018/06/08,14:34:00,174.45,174.46,174.44,174.46,11541
2018/06/08,14:35:00,174.45,174.49,174.45,174.49,22051
2018/06/08,14:36:00,174.48,174.52,174.47,174.52,25635
2018/06/08,14:37:00,174.52,174.53,174.50,174.51,32132
2018/06/08,14:38:00,174.50,174.51,174.43,174.44,46975
2018/06/08,14:39:00,174.44,174.50,174.43,174.48,13230
2018/06/08,14:40:00,174.48,174.49,174.47,174.49,10234
2018/06/08,14:41:00,174.49,174.53,174.49,174.52,22698
2018/06/08,14:42:00,174.52,174.52,174.50,174.51,7264
2018/06/08,14:43:00,174.51,174.56,174.50,174.55,31613
2018/06/08,14:44:00,174.55,174.57,174.54,174.56,50349
2018/06/08,14:45:00,174.55,174.60,174.54,174.60,38620
2018/06/08,14:46:00,174.60,174.61,174.58,174.60,108759
2018/06/08,14:47:00,174.59,174.61,174.59,174.60,16363
2018/06/08,14:48:00,174.60,174.60,174.52,174.54,41792
2018/06/08,14:49:00,174.53,174.56,174.53,174.54,19664
2018/06/08,14:50:00,174.54,174.56,174.52,174.53,14017
2018/06/08,14:51:00,174.53,174.58,174.51,174.52,42630
2018/06/08,14:52:00,174.52,174.58,174.50,174.56,48655
2018/06/08,14:53:00,174.57,174.57,174.53,174.55,34887
2018/06/08,14:54:00,174.54,174.56,174.53,174.53,45774
2018/06/08,14:55:00,174.53,174.54,174.51,174.53,13334
2018/06/08,14:56:00,174.53,174.55,174.53,174.54,11195
2018/06/08,14:57:00,174.55,174.55,174.51,174.52,8062
2018/06/08,14:58:00,174.52,174.52,174.46,174.47,32390
2018/06/08,14:59:00,174.47,174.50,174.46,174.48,13794
2018/06/08,15:00:00,174.48,174.50,174.45,174.45,30457
2018/06/08,15:01:00,174.45,174.47,174.44,174.46,12403
2018/06/08,15:02:00,174.46,174.48,174.46,174.47,12380
2018/06/08,15:03:00,174.47,174.48,174.45,174.46,11914
2018/06/08,15:04:00,174.46,174.46,174.44,174.45,11456
2018/06/08,15:05:00,174.45,174.45,174.43,174.44,278681
2018/06/08,15:06:00,174.44,174.50,174.44,174.50,27222
2018/06/08,15:07:00,174.49,174.51,174.47,174.47,15083
2018/06/08,15:08:00,174.47,174.49,174.47,174.49,14696
2018/06/08,15:09:00,174.49,174.51,174.45,174.45,31212
2018/06/08,15:10:00,174.45,174.47,174.41,174.42,64688
2018/06/08,15:11:00,174.41,174.48,174.41,174.48,17813
2018/06/08,15:12:00,174.48,174.53,174.47,174.52,24592
2018/06/08,15:13:00,174.52,174.52,174.50,174.52,20279
2018/06/08,15:14:00,174.52,174.53,174.50,174.51,18278
2018/06/08,15:15:00,174.51,174.53,174.51,174.51,47414
2018/06/08,15:16:00,174.51,174.53,174.50,174.51,20220
2018/06/08,15:17:00,174.51,174.54,174.50,174.54,17808
2018/06/08,15:18:00,174.54,174.54,174.51,174.51,25931
2018/06/08,15:19:00,174.51,174.51,174.39,174.40,115886
2018/06/08,15:20:00,174.41,174.41,174.33,174.35,85876
2018/06/08,15:21:00,174.35,174.45,174.35,174.45,42157
2018/06/08,15:22:00,174.45,174.47,174.44,174.46,74480
2018/06/08,15:23:00,174.46,174.52,174.46,174.49,35972
2018/06/08,15:24:00,174.49,174.49,174.46,174.47,75674
2018/06/08,15:25:00,174.46,174.46,174.44,174.46,13727
2018/06/08,15:26:00,174.45,174.45,174.38,174.42,67347
2018/06/08,15:27:00,174.42,174.47,174.40,174.47,37792
2018/06/08,15:28:00,174.47,174.50,174.46,174.49,43548
2018/06/08,15:29:00,174.49,174.50,174.48,174.48,14947
2018/06/08,15:30:00,174.48,174.48,174.46,174.48,32789
2018/06/08,15:31:00,174.48,174.53,174.48,174.52,56934
2018/06/08,15:32:00,174.52,174.55,174.51,174.53,31169
2018/06/08,15:33:00,174.54,174.55,174.54,174.55,21710
2018/06/08,15:34:00,174.55,174.56,174.50,174.50,110980
2018/06/08,15:35:00,174.51,174.52,174.49,174.51,44365
2018/06/08,15:36:00,174.51,174.52,174.50,174.51,48246
2018/06/08,15:37:00,174.51,174.58,174.51,174.55,42318
2018/06/08,15:38:00,174.55,174.59,174.54,174.58,159391
2018/06/08,15:39:00,174.58,174.58,174.53,174.58,19811
2018/06/08,15:40:00,174.59,174.59,174.56,174.57,15938
2018/06/08,15:41:00,174.57,174.59,174.53,174.54,50807
2018/06/08,15:42:00,174.54,174.58,174.54,174.56,21441
2018/06/08,15:43:00,174.56,174.57,174.54,174.54,29726
2018/06/08,15:44:00,174.55,174.55,174.50,174.52,43435
2018/06/08,15:45:00,174.51,174.54,174.49,174.52,267203
2018/06/08,15:46:00,174.51,174.54,174.50,174.54,108290
2018/06/08,15:47:00,174.54,174.55,174.52,174.53,56752
2018/06/08,15:48:00,174.52,174.53,174.44,174.46,136238
2018/06/08,15:49:00,174.46,174.51,174.46,174.51,56341
2018/06/08,15:50:00,174.50,174.52,174.49,174.52,100091
2018/06/08,15:51:00,174.52,174.70,174.52,174.65,415419
2018/06/08,15:52:00,174.65,174.65,174.61,174.63,52001
2018/06/08,15:53:00,174.63,174.64,174.56,174.56,108088
2018/06/08,15:54:00,174.56,174.59,174.56,174.58,68098
2018/06/08,15:55:00,174.59,174.59,174.56,174.57,72672
2018/06/08,15:56:00,174.56,174.59,174.47,174.48,257464
2018/06/08,15:57:00,174.48,174.53,174.44,174.46,184132
2018/06/08,15:58:00,174.46,174.50,174.45,174.50,88059
2018/06/08,15:59:00,174.49,174.49,174.40,174.47,216765
2018/06/08,16:00:00,174.46,174.48,174.38,174.44,658559
2018/06/11,09:31:00,174.30,174.39,174.28,174.36,215970
2018/06/11,09:32:00,174.36,174.42,174.32,174.39,84584
2018/06/11,09:33:00,174.39,174.46,174.34,174.45,50699
2018/06/11,09:34:00,174.44,174.53,174.42,174.51,52663
2018/06/11,09:35:00,174.52,174.59,174.49,174.55,67260
2018/06/11,09:36:00,174.55,174.63,174.54,174.57,91916
2018/06/11,09:37:00,174.57,174.58,174.46,174.51,95688
2018/06/11,09:38:00,174.50,174.51,174.36,174.43,59471
2018/06/11,09:39:00,174.45,174.47,174.41,174.43,66570
2018/06/11,09:40:00,174.43,174.55,174.43,174.53,60295
2018/06/11,09:41:00,174.55,174.63,174.53,174.62,55115
2018/06/11,09:42:00,174.62,174.73,174.60,174.72,39694
2018/06/11,09:43:00,174.72,174.79,174.71,174.76,59829
2018/06/11,09:44:00,174.75,174.86,174.73,174.83,160999
2018/06/11,09:45:00,174.83,174.85,174.80,174.81,50959
2018/06/11,09:46:00,174.81,174.87,174.81,174.85,133607
2018/06/11,09:47:00,174.85,174.89,174.73,174.77,138384
2018/06/11,09:48:00,174.77,174.80,174.76,174.76,46144
2018/06/11,09:49:00,174.78,174.78,174.68,174.70,31626
2018/06/11,09:50:00,174.70,174.79,174.69,174.78,41144
2018/06/11,09:51:00,174.79,174.83,174.75,174.79,68141
2018/06/11,09:52:00,174.80,174.82,174.77,174.80,28639
2018/06/11,09:53:00,174.79,174.81,174.74,174.80,22634
2018/06/11,09:54:00,174.80,174.89,174.80,174.88,20348
2018/06/11,09:55:00,174.87,174.89,174.77,174.79,57446
2018/06/11,09:56:00,174.78,174.83,174.78,174.79,11112
2018/06/11,09:57:00,174.79,174.79,174.67,174.75,47691
2018/06/11,09:58:00,174.74,174.78,174.70,174.70,21984
2018/06/11,09:59:00,174.70,174.71,174.65,174.65,56980
2018/06/11,10:00:00,174.66,174.74,174.65,174.74,39756
2018/06/11,10:01:00,174.74,174.79,174.73,174.75,55385
2018/06/11,10:02:00,174.75,174.76,174.69,174.73,54796
2018/06/11,10:03:00,174.73,174.74,174.67,174.67,52348
2018/06/11,10:04:00,174.66,174.69,174.59,174.67,27843
2018/06/11,10:05:00,174.68,174.69,174.59,174.60,29554
2018/06/11,10:06:00,174.61,174.65,174.57,174.60,30732
2018/06/11,10:07:00,174.61,174.64,174.58,174.63,50944
2018/06/11,10:08:00,174.63,174.64,174.57,174.60,69213
2018/06/11,10:09:00,174.60,174.71,174.58,174.71,145361
2018/06/11,10:10:00,174.70,174.74,174.59,174.61,163700
2018/06/11,10:11:00,174.60,174.67,174.60,174.63,59516
2018/06/11,10:12:00,174.63,174.74,174.63,174.74,38713
2018/06/11,10:13:00,174.74,174.76,174.69,174.72,33162
2018/06/11,10:14:00,174.72,174.78,174.70,174.70,30590
2018/06/11,10:15:00,174.71,174.72,174.66,174.66,32126
2018/06/11,10:16:00,174.66,174.70,174.55,174.65,57600
2018/06/11,10:17:00,174.65,174.66,174.57,174.59,114627
2018/06/11,10:18:00,174.59,174.63,174.52,174.54,82188
2018/06/11,10:19:00,174.54,174.54,174.43,174.46,79609
2018/06/11,10:20:00,174.46,174.59,174.46,174.56,46074
2018/06/11,10:21:00,174.56,174.57,174.48,174.51,34603
2018/06/11,10:22:00,174.51,174.52,174.43,174.49,108926
2018/06/11,10:23:00,174.49,174.55,174.48,174.53,99001
2018/06/11,10:24:00,174.53,174.57,174.52,174.55,39476
2018/06/11,10:25:00,174.56,174.63,174.56,174.63,38151
2018/06/11,10:26:00,174.62,174.64,174.58,174.62,62633
2018/06/11,10:27:00,174.63,174.67,174.60,174.64,32532
2018/06/11,10:28:00,174.64,174.65,174.60,174.62,31521
2018/06/11,10:29:00,174.62,174.62,174.48,174.49,140390
2018/06/11,10:30:00,174.49,174.52,174.41,174.41,50263
2018/06/11,10:31:00,174.42,174.45,174.33,174.45,71510
2018/06/11,10:32:00,174.45,174.51,174.44,174.47,60549
2018/06/11,10:33:00,174.47,174.57,174.44,174.56,78213
2018/06/11,10:34:00,174.55,174.56,174.50,174.50,23253
2018/06/11,10:35:00,174.50,174.50,174.41,174.41,29649
2018/06/11,10:36:00,174.41,174.48,174.39,174.48,20683
2018/06/11,10:37:00,174.48,174.52,174.48,174.50,8526
2018/06/11,10:38:00,174.50,174.54,174.46,174.46,19269
2018/06/11,10:39:00,174.45,174.51,174.45,174.51,61789
2018/06/11,10:40:00,174.51,174.52,174.42,174.42,20582
2018/06/11,10:41:00,174.42,174.42,174.36,174.39,32830
2018/06/11,10:42:00,174.38,174.39,174.30,174.31,44238
2018/06/11,10:43:00,174.31,174.37,174.28,174.36,59573
2018/06/11,10:44:00,174.37,174.44,174.34,174.38,65791
2018/06/11,10:45:00,174.38,174.40,174.37,174.39,4929
2018/06/11,10:46:00,174.40,174.48,174.38,174.45,116495
2018/06/11,10:47:00,174.45,174.45,174.41,174.45,30930
2018/06/11,10:48:00,174.44,174.46,174.36,174.39,37580
2018/06/11,10:49:00,174.39,174.42,174.35,174.35,34539
2018/06/11,10:50:00,174.34,174.38,174.34,174.36,14664
2018/06/11,10:51:00,174.37,174.50,174.37,174.49,40443
2018/06/11,10:52:00,174.49,174.52,174.48,174.51,14000
2018/06/11,10:53:00,174.51,174.55,174.50,174.52,37130
2018/06/11,10:54:00,174.52,174.53,174.37,174.41,121957
2018/06/11,10:55:00,174.40,174.49,174.40,174.48,22420
2018/06/11,10:56:00,174.48,174.52,174.46,174.46,57347
2018/06/11,10:57:00,174.48,174.58,174.48,174.57,15063
2018/06/11,10:58:00,174.59,174.63,174.55,174.63,23310
2018/06/11,10:59:00,174.63,174.63,174.60,174.62,68970
2018/06/11,11:00:00,174.62,174.66,174.59,174.66,25529
2018/06/11,11:01:00,174.66,174.70,174.64,174.66,41158
2018/06/11,11:02:00,174.65,174.72,174.65,174.69,17157
2018/06/11,11:03:00,174.70,174.70,174.63,174.63,101555
2018/06/11,11:04:00,174.63,174.64,174.51,174.52,34076
2018/06/11,11:05:00,174.52,174.64,174.52,174.62,14683
2018/06/11,11:06:00,174.62,174.68,174.62,174.67,26338
2018/06/11,11:07:00,174.67,174.67,174.57,174.60,27142
2018/06/11,11:08:00,174.60,174.60,174.56,174.57,18389
2018/06/11,11:09:00,174.57,174.71,174.57,174.71,39566
2018/06/11,11:10:00,174.70,174.80,174.70,174.71,69961
2018/06/11,11:11:00,174.71,174.71,174.65,174.67,23424
2018/06/11,11:12:00,174.67,174.70,174.64,174.65,19639
2018/06/11,11:13:00,174.65,174.68,174.65,174.65,12156
2018/06/11,11:14:00,174.65,174.66,174.60,174.63,41529
2018/06/11,11:15:00,174.63,174.65,174.60,174.64,26745
2018/06/11,11:16:00,174.64,174.72,174.64,174.66,49827
2018/06/11,11:17:00,174.66,174.68,174.66,174.67,29936
2018/06/11,11:18:00,174.67,174.67,174.59,174.61,49989
2018/06/11,11:19:00,174.61,174.65,174.58,174.64,20150
2018/06/11,11:20:00,174.65,174.67,174.60,174.63,41470
2018/06/11,11:21:00,174.63,174.65,174.59,174.61,18726
2018/06/11,11:22:00,174.61,174.69,174.60,174.68,17701
2018/06/11,11:23:00,174.68,174.77,174.67,174.76,33065
2018/06/11,11:24:00,174.76,174.79,174.73,174.74,30818
2018/06/11,11:25:00,174.74,174.76,174.73,174.75,20123
2018/06/11,11:26:00,174.75,174.75,174.71,174.74,21109
2018/06/11,11:27:00,174.74,174.80,174.74,174.77,67333
2018/06/11,11:28:00,174.77,174.79,174.75,174.78,20827
2018/06/11,11:29:00,174.78,174.82,174.77,174.81,82041
2018/06/11,11:30:00,174.80,174.80,174.76,174.78,38580
2018/06/11,11:31:00,174.78,174.79,174.75,174.77,45994
2018/06/11,11:32:00,174.78,174.78,174.74,174.74,44824
2018/06/11,11:33:00,174.74,174.76,174.71,174.72,14849
2018/06/11,11:34:00,174.72,174.76,174.72,174.76,18804
2018/06/11,11:35:00,174.76,174.78,174.74,174.76,8027
2018/06/11,11:36:00,174.76,174.78,174.75,174.77,16948
2018/06/11,11:37:00,174.77,174.80,174.69,174.70,76965
2018/06/11,11:38:00,174.69,174.75,174.68,174.74,51043
2018/06/11,11:39:00,174.74,174.80,174.74,174.80,34347
2018/06/11,11:40:00,174.80,174.81,174.77,174.81,23143
2018/06/11,11:41:00,174.82,174.91,174.82,174.88,66451
2018/06/11,11:42:00,174.87,174.89,174.85,174.89,34998
2018/06/11,11:43:00,174.89,174.95,174.88,174.94,38733
2018/06/11,11:44:00,174.94,175.01,174.93,174.98,64891
2018/06/11,11:45:00,174.99,175.04,174.98,175.02,59944
2018/06/11,11:46:00,175.02,175.02,174.96,174.97,50343
2018/06/11,11:47:00,174.97,174.97,174.93,174.95,12526
2018/06/11,11:48:00,174.94,174.95,174.91,174.91,38207
2018/06/11,11:49:00,174.91,174.94,174.91,174.92,25330
2018/06/11,11:50:00,174.92,175.00,174.92,174.97,33043
2018/06/11,11:51:00,174.98,175.00,174.97,174.97,9277
2018/06/11,11:52:00,174.97,174.97,174.93,174.93,16861
2018/06/11,11:53:00,174.93,174.95,174.92,174.95,46361
2018/06/11,11:54:00,174.95,175.01,174.95,174.95,35031
2018/06/11,11:55:00,174.96,174.96,174.90,174.93,30868
2018/06/11,11:56:00,174.93,174.98,174.90,174.97,12158
2018/06/11,11:57:00,174.97,174.97,174.92,174.94,60149
2018/06/11,11:58:00,174.93,174.96,174.92,174.93,25445
2018/06/11,11:59:00,174.94,175.06,174.94,175.05,95011
2018/06/11,12:00:00,175.05,175.08,175.00,175.01,53357
2018/06/11,12:01:00,175.02,175.04,174.98,174.99,30431
2018/06/11,12:02:00,174.99,175.03,174.99,175.01,48735
2018/06/11,12:03:00,175.01,175.07,175.01,175.06,21214
2018/06/11,12:04:00,175.06,175.07,175.03,175.06,24129
2018/06/11,12:05:00,175.06,175.08,175.04,175.05,43253
2018/06/11,12:06:00,175.04,175.08,175.04,175.07,27459
2018/06/11,12:07:00,175.06,175.12,175.06,175.10,57240
2018/06/11,12:08:00,175.10,175.14,175.09,175.14,10117
2018/06/11,12:09:00,175.13,175.14,175.12,175.14,18166
2018/06/11,12:10:00,175.14,175.18,175.14,175.16,21344
2018/06/11,12:11:00,175.16,175.21,175.16,175.20,33307
2018/06/11,12:12:00,175.20,175.22,175.15,175.16,32514
2018/06/11,12:13:00,175.16,175.22,175.16,175.21,11807
2018/06/11,12:14:00,175.21,175.23,175.19,175.19,23986
2018/06/11,12:15:00,175.19,175.19,175.16,175.16,39839
2018/06/11,12:16:00,175.17,175.17,175.11,175.14,55475
2018/06/11,12:17:00,175.14,175.16,175.11,175.16,32050
2018/06/11,12:18:00,175.16,175.19,175.16,175.18,35052
2018/06/11,12:19:00,175.18,175.23,175.18,175.21,30771
2018/06/11,12:20:00,175.21,175.23,175.19,175.21,18394
2018/06/11,12:21:00,175.21,175.26,175.21,175.23,40421
2018/06/11,12:22:00,175.25,175.26,175.22,175.25,14603
2018/06/11,12:23:00,175.26,175.30,175.26,175.29,28659
2018/06/11,12:24:00,175.29,175.32,175.28,175.30,25894
2018/06/11,12:25:00,175.30,175.32,175.27,175.27,44546
2018/06/11,12:26:00,175.27,175.30,175.24,175.26,20935
2018/06/11,12:27:00,175.26,175.34,175.26,175.30,34671
2018/06/11,12:28:00,175.31,175.32,175.26,175.26,40816
2018/06/11,12:29:00,175.27,175.30,175.23,175.30,34986
2018/06/11,12:30:00,175.29,175.31,175.26,175.29,58668
2018/06/11,12:31:00,175.29,175.34,175.27,175.27,37398
2018/06/11,12:32:00,175.26,175.27,175.20,175.24,65520
2018/06/11,12:33:00,175.23,175.28,175.21,175.28,32592
2018/06/11,12:34:00,175.28,175.30,175.26,175.30,6652
2018/06/11,12:35:00,175.29,175.30,175.27,175.27,5452
2018/06/11,12:36:00,175.27,175.27,175.20,175.23,18156
2018/06/11,12:37:00,175.24,175.28,175.24,175.27,11534
2018/06/11,12:38:00,175.27,175.28,175.23,175.24,176981
2018/06/11,12:39:00,175.25,175.26,175.24,175.24,21428
2018/06/11,12:40:00,175.23,175.24,175.20,175.21,24678
2018/06/11,12:41:00,175.21,175.21,175.17,175.18,11642
2018/06/11,12:42:00,175.18,175.21,175.17,175.19,14180
2018/06/11,12:43:00,175.18,175.20,175.15,175.16,11895
2018/06/11,12:44:00,175.16,175.20,175.14,175.18,42847
2018/06/11,12:45:00,175.18,175.20,175.15,175.15,14814
2018/06/11,12:46:00,175.15,175.17,175.13,175.16,13290
2018/06/11,12:47:00,175.15,175.21,175.15,175.21,13064
2018/06/11,12:48:00,175.22,175.22,175.14,175.15,13561
2018/06/11,12:49:00,175.15,175.19,175.15,175.17,17131
2018/06/11,12:50:00,175.17,175.21,175.17,175.18,24106
2018/06/11,12:51:00,175.18,175.21,175.16,175.19,18977
2018/06/11,12:52:00,175.19,175.22,175.19,175.19,17760
2018/06/11,12:53:00,175.19,175.24,175.19,175.24,25424
2018/06/11,12:54:00,175.24,175.28,175.23,175.24,18297
2018/06/11,12:55:00,175.24,175.24,175.20,175.20,29569
2018/06/11,12:56:00,175.21,175.23,175.21,175.23,15730
2018/06/11,12:57:00,175.23,175.26,175.23,175.24,8439
2018/06/11,12:58:00,175.24,175.24,175.21,175.22,11980
2018/06/11,12:59:00,175.22,175.22,175.15,175.16,36589
2018/06/11,13:00:00,175.16,175.20,175.15,175.18,52682
2018/06/11,13:01:00,175.18,175.22,175.17,175.17,49189
2018/06/11,13:02:00,175.18,175.20,175.18,175.20,26890
2018/06/11,13:03:00,175.20,175.22,175.19,175.20,27530
2018/06/11,13:04:00,175.20,175.20,175.07,175.13,182820
2018/06/11,13:05:00,175.12,175.13,175.09,175.11,136758
2018/06/11,13:06:00,175.11,175.11,175.07,175.09,105950
2018/06/11,13:07:00,175.10,175.10,175.06,175.07,55943
2018/06/11,13:08:00,175.07,175.09,175.07,175.09,176956
2018/06/11,13:09:00,175.09,175.12,175.09,175.12,21328
2018/06/11,13:10:00,175.12,175.17,175.10,175.17,35538
2018/06/11,13:11:00,175.17,175.20,175.16,175.20,14096
2018/06/11,13:12:00,175.20,175.25,175.20,175.24,19392
2018/06/11,13:13:00,175.24,175.25,175.23,175.24,10324
2018/06/11,13:14:00,175.24,175.25,175.23,175.25,10676
2018/06/11,13:15:00,175.26,175.29,175.24,175.28,952257
2018/06/11,13:16:00,175.28,175.28,175.27,175.27,12107
2018/06/11,13:17:00,175.27,175.27,175.23,175.25,13743
2018/06/11,13:18:00,175.25,175.28,175.25,175.26,26281
2018/06/11,13:19:00,175.25,175.26,175.23,175.23,27022
2018/06/11,13:20:00,175.23,175.24,175.21,175.22,192894
2018/06/11,13:21:00,175.21,175.23,175.18,175.19,108576
2018/06/11,13:22:00,175.19,175.21,175.19,175.20,96435
2018/06/11,13:23:00,175.20,175.20,175.18,175.19,7322
2018/06/11,13:24:00,175.19,175.20,175.15,175.15,22231
2018/06/11,13:25:00,175.15,175.17,175.15,175.15,10340
2018/06/11,13:26:00,175.15,175.17,175.14,175.16,58058
2018/06/11,13:27:00,175.17,175.19,175.16,175.19,13573
2018/06/11,13:28:00,175.19,175.21,175.19,175.20,3701
2018/06/11,13:29:00,175.21,175.21,175.18,175.19,16976
2018/06/11,13:30:00,175.19,175.23,175.17,175.21,84973
2018/06/11,13:31:00,175.21,175.22,175.17,175.19,38271
2018/06/11,13:32:00,175.19,175.22,175.19,175.20,18345
2018/06/11,13:33:00,175.20,175.22,175.18,175.21,16549
2018/06/11,13:34:00,175.21,175.21,175.19,175.20,5922
2018/06/11,13:35:00,175.19,175.21,175.19,175.20,17177
2018/06/11,13:36:00,175.21,175.23,175.19,175.20,8984
2018/06/11,13:37:00,175.20,175.22,175.19,175.22,48049
2018/06/11,13:38:00,175.22,175.24,175.20,175.21,44816
2018/06/11,13:39:00,175.22,175.24,175.22,175.23,10143
2018/06/11,13:40:00,175.21,175.24,175.21,175.23,39221
2018/06/11,13:41:00,175.22,175.29,175.21,175.29,56343
2018/06/11,13:42:00,175.29,175.30,175.26,175.26,29356
2018/06/11,13:43:00,175.24,175.24,175.17,175.19,47873
2018/06/11,13:44:00,175.19,175.19,175.15,175.16,18019
2018/06/11,13:45:00,175.17,175.20,175.17,175.19,14515
2018/06/11,13:46:00,175.19,175.21,175.14,175.14,157481
2018/06/11,13:47:00,175.14,175.16,175.09,175.14,93972
2018/06/11,13:48:00,175.14,175.14,175.03,175.06,237656
2018/06/11,13:49:00,175.06,175.10,175.05,175.10,150233
2018/06/11,13:50:00,175.09,175.13,175.08,175.12,11771
2018/06/11,13:51:00,175.12,175.13,175.11,175.12,26709
2018/06/11,13:52:00,175.12,175.12,175.08,175.10,53621
2018/06/11,13:53:00,175.10,175.10,175.07,175.10,39021
2018/06/11,13:54:00,175.10,175.10,175.09,175.10,5073
2018/06/11,13:55:00,175.10,175.10,175.03,175.03,167689
2018/06/11,13:56:00,175.03,175.05,175.01,175.04,96220
2018/06/11,13:57:00,175.05,175.05,175.02,175.04,53989
2018/06/11,13:58:00,175.03,175.10,175.03,175.10,43113
2018/06/11,13:59:00,175.10,175.11,175.08,175.09,35805
2018/06/11,14:00:00,175.10,175.13,175.09,175.12,69733
2018/06/11,14:01:00,175.12,175.13,175.04,175.04,42257
2018/06/11,14:02:00,175.04,175.08,175.03,175.05,156600
2018/06/11,14:03:00,175.04,175.07,175.03,175.06,15361
2018/06/11,14:04:00,175.07,175.07,175.01,175.02,31396
2018/06/11,14:05:00,175.02,175.03,175.01,175.01,67835
2018/06/11,14:06:00,175.02,175.03,175.00,175.02,50824
2018/06/11,14:07:00,175.02,175.03,175.01,175.02,161404
2018/06/11,14:08:00,175.01,175.02,174.93,174.98,92441
2018/06/11,14:09:00,174.98,175.02,174.98,174.99,246239
2018/06/11,14:10:00,175.00,175.02,174.99,175.01,149830
2018/06/11,14:11:00,175.01,175.02,174.99,175.01,44727
2018/06/11,14:12:00,175.02,175.03,175.01,175.03,37713
2018/06/11,14:13:00,175.02,175.03,175.02,175.03,274635
2018/06/11,14:14:00,175.03,175.04,174.98,174.99,17157
2018/06/11,14:15:00,174.99,174.99,174.93,174.95,68224
2018/06/11,14:16:00,174.95,174.98,174.91,174.98,84980
2018/06/11,14:17:00,174.98,175.00,174.96,174.99,20543
2018/06/11,14:18:00,174.99,175.04,174.97,175.03,27822
2018/06/11,14:19:00,175.03,175.05,174.97,175.03,92053
2018/06/11,14:20:00,175.03,175.04,175.02,175.03,10541
2018/06/11,14:21:00,175.03,175.06,175.03,175.04,7387
2018/06/11,14:22:00,175.04,175.10,175.03,175.09,32986
2018/06/11,14:23:00,175.10,175.10,175.05,175.09,37673
2018/06/11,14:24:00,175.08,175.09,175.05,175.05,23077
2018/06/11,14:25:00,175.06,175.14,175.05,175.14,176196
2018/06/11,14:26:00,175.13,175.14,175.11,175.13,10571
2018/06/11,14:27:00,175.13,175.13,175.09,175.09,20947
2018/06/11,14:28:00,175.09,175.11,175.06,175.09,56340
2018/06/11,14:29:00,175.09,175.10,175.02,175.02,68984
2018/06/11,14:30:00,175.02,175.06,175.02,175.05,9705
2018/06/11,14:31:00,175.05,175.06,175.03,175.04,33747
2018/06/11,14:32:00,175.04,175.11,175.01,175.09,85574
2018/06/11,14:33:00,175.09,175.09,175.00,175.02,48716
2018/06/11,14:34:00,175.02,175.09,174.99,175.07,35142
2018/06/11,14:35:00,175.07,175.07,175.05,175.05,425570
2018/06/11,14:36:00,175.05,175.06,175.01,175.04,75642
2018/06/11,14:37:00,175.04,175.08,175.04,175.07,13871
2018/06/11,14:38:00,175.07,175.11,175.06,175.07,19061
2018/06/11,14:39:00,175.07,175.08,175.05,175.06,16005
2018/06/11,14:40:00,175.06,175.06,175.01,175.04,12699
2018/06/11,14:41:00,175.05,175.08,175.01,175.07,12874
2018/06/11,14:42:00,175.07,175.08,175.05,175.05,9061
2018/06/11,14:43:00,175.05,175.10,175.05,175.07,9112
2018/06/11,14:44:00,175.08,175.13,175.08,175.11,20532
2018/06/11,14:45:00,175.13,175.13,175.08,175.09,35040
2018/06/11,14:46:00,175.09,175.09,175.03,175.03,65676
2018/06/11,14:47:00,175.03,175.04,175.01,175.03,16408
2018/06/11,14:48:00,175.03,175.06,175.03,175.06,7203
2018/06/11,14:49:00,175.06,175.06,175.03,175.06,33247
2018/06/11,14:50:00,175.06,175.08,175.05,175.08,11844
2018/06/11,14:51:00,175.08,175.11,175.07,175.11,54491
2018/06/11,14:52:00,175.11,175.11,175.04,175.06,9063
2018/06/11,14:53:00,175.07,175.08,175.04,175.06,8920
2018/06/11,14:54:00,175.07,175.08,175.05,175.05,9092
2018/06/11,14:55:00,175.05,175.06,175.04,175.05,15909
2018/06/11,14:56:00,175.05,175.11,175.04,175.09,11680
2018/06/11,14:57:00,175.09,175.13,175.09,175.13,20507
2018/06/11,14:58:00,175.13,175.15,175.11,175.15,25316
2018/06/11,14:59:00,175.15,175.17,175.14,175.15,15079
2018/06/11,15:00:00,175.14,175.17,175.14,175.16,19194
2018/06/11,15:01:00,175.17,175.17,175.15,175.17,30022
2018/06/11,15:02:00,175.17,175.18,175.15,175.18,13930
2018/06/11,15:03:00,175.17,175.20,175.17,175.19,24710
2018/06/11,15:04:00,175.19,175.22,175.18,175.19,53329
2018/06/11,15:05:00,175.19,175.21,175.19,175.21,11889
2018/06/11,15:06:00,175.21,175.22,175.16,175.22,16746
2018/06/11,15:07:00,175.21,175.21,175.18,175.20,37386
2018/06/11,15:08:00,175.20,175.21,175.19,175.20,8387
2018/06/11,15:09:00,175.21,175.22,175.18,175.20,18735
2018/06/11,15:10:00,175.20,175.21,175.19,175.19,20962
2018/06/11,15:11:00,175.19,175.19,175.15,175.17,26037
2018/06/11,15:12:00,175.18,175.19,175.17,175.19,11922
2018/06/11,15:13:00,175.19,175.22,175.19,175.21,24863
2018/06/11,15:14:00,175.21,175.23,175.16,175.16,36763
2018/06/11,15:15:00,175.16,175.19,175.15,175.17,54708
2018/06/11,15:16:00,175.17,175.17,175.15,175.15,17030
2018/06/11,15:17:00,175.16,175.17,175.15,175.17,11583
2018/06/11,15:18:00,175.16,175.19,175.15,175.18,13366
2018/06/11,15:19:00,175.18,175.19,175.17,175.18,4926
2018/06/11,15:20:00,175.18,175.18,175.10,175.10,89797
2018/06/11,15:21:00,175.10,175.16,175.10,175.16,22681
2018/06/11,15:22:00,175.15,175.17,175.13,175.16,35047
2018/06/11,15:23:00,175.16,175.21,175.16,175.21,62605
2018/06/11,15:24:00,175.21,175.23,175.20,175.22,56204
2018/06/11,15:25:00,175.22,175.23,175.19,175.19,7734
2018/06/11,15:26:00,175.19,175.20,175.18,175.20,9595
2018/06/11,15:27:00,175.20,175.23,175.20,175.21,25308
2018/06/11,15:28:00,175.21,175.22,175.19,175.21,834834
2018/06/11,15:29:00,175.21,175.23,175.20,175.22,17665
2018/06/11,15:30:00,175.21,175.23,175.21,175.22,12664
2018/06/11,15:31:00,175.22,175.25,175.22,175.24,27044
2018/06/11,15:32:00,175.23,175.24,175.21,175.21,27795
2018/06/11,15:33:00,175.22,175.22,175.19,175.21,40720
2018/06/11,15:34:00,175.21,175.22,175.19,175.21,39490
2018/06/11,15:35:00,175.21,175.25,175.20,175.23,27919
2018/06/11,15:36:00,175.24,175.24,175.19,175.19,23574
2018/06/11,15:37:00,175.19,175.21,175.16,175.17,51917
2018/06/11,15:38:00,175.17,175.18,175.16,175.17,41814
2018/06/11,15:39:00,175.17,175.17,175.14,175.15,47514
2018/06/11,15:40:00,175.15,175.15,175.11,175.12,64792
2018/06/11,15:41:00,175.12,175.12,175.07,175.09,46766
2018/06/11,15:42:00,175.08,175.10,175.05,175.10,45681
2018/06/11,15:43:00,175.09,175.12,175.08,175.11,40361
2018/06/11,15:44:00,175.11,175.13,175.08,175.10,54292
2018/06/11,15:45:00,175.09,175.10,175.08,175.09,17731
2018/06/11,15:46:00,175.09,175.16,175.08,175.13,87081
2018/06/11,15:47:00,175.13,175.15,175.12,175.14,36026
2018/06/11,15:48:00,175.14,175.19,175.14,175.16,60723
2018/06/11,15:49:00,175.16,175.19,175.16,175.18,69660
2018/06/11,15:50:00,175.19,175.21,175.18,175.20,82718
2018/06/11,15:51:00,175.20,175.21,174.94,174.98,368881
2018/06/11,15:52:00,174.98,174.98,174.93,174.97,68431
2018/06/11,15:53:00,174.96,174.97,174.94,174.94,64056
2018/06/11,15:54:00,174.94,174.99,174.94,174.96,65358
2018/06/11,15:55:00,174.96,174.96,174.92,174.93,63312
2018/06/11,15:56:00,174.93,175.00,174.91,174.96,164755
2018/06/11,15:57:00,174.96,174.96,174.94,174.94,124583
2018/06/11,15:58:00,174.95,174.95,174.87,174.91,250664
2018/06/11,15:59:00,174.91,174.94,174.88,174.93,125072
2018/06/11,16:00:00,174.94,174.94,174.80,174.91,573202
2018/06/12,09:31:00,175.15,175.22,175.11,175.19,77967
2018/06/12,09:32:00,175.20,175.30,175.19,175.29,85200
2018/06/12,09:33:00,175.29,175.38,175.28,175.38,87768
2018/06/12,09:34:00,175.38,175.43,175.30,175.30,109284
2018/06/12,09:35:00,175.31,175.37,175.30,175.35,35585
2018/06/12,09:36:00,175.35,175.43,175.29,175.32,142975
2018/06/12,09:37:00,175.31,175.33,175.20,175.26,94118
2018/06/12,09:38:00,175.26,175.29,175.19,175.28,39963
2018/06/12,09:39:00,175.28,175.28,175.18,175.22,48089
2018/06/12,09:40:00,175.22,175.34,175.22,175.31,38692
2018/06/12,09:41:00,175.32,175.34,175.29,175.33,36073
2018/06/12,09:42:00,175.33,175.41,175.32,175.35,65425
2018/06/12,09:43:00,175.35,175.47,175.35,175.39,114125
2018/06/12,09:44:00,175.39,175.47,175.39,175.42,57095
2018/06/12,09:45:00,175.41,175.45,175.25,175.30,81661
2018/06/12,09:46:00,175.31,175.40,175.29,175.29,77991
2018/06/12,09:47:00,175.29,175.33,175.24,175.33,73383
2018/06/12,09:48:00,175.33,175.34,175.29,175.30,118589
2018/06/12,09:49:00,175.31,175.35,175.26,175.26,58165
2018/06/12,09:50:00,175.26,175.30,175.22,175.25,57969
2018/06/12,09:51:00,175.25,175.29,175.15,175.19,65852
2018/06/12,09:52:00,175.19,175.20,175.14,175.14,111390
2018/06/12,09:53:00,175.14,175.15,175.07,175.11,115133
2018/06/12,09:54:00,175.11,175.17,175.08,175.12,73802
2018/06/12,09:55:00,175.11,175.11,175.02,175.10,72988
2018/06/12,09:56:00,175.10,175.15,175.08,175.14,73854
2018/06/12,09:57:00,175.15,175.18,175.13,175.13,77355
2018/06/12,09:58:00,175.13,175.13,175.03,175.07,108594
2018/06/12,09:59:00,175.07,175.09,174.96,175.01,118077
2018/06/12,10:00:00,175.01,175.02,174.96,175.02,120875
2018/06/12,10:01:00,175.02,175.03,174.98,175.01,33324
2018/06/12,10:02:00,175.01,175.10,175.01,175.09,57000
2018/06/12,10:03:00,175.08,175.10,175.05,175.10,47772
2018/06/12,10:04:00,175.10,175.14,175.06,175.12,60947
2018/06/12,10:05:00,175.12,175.18,175.11,175.14,42971
2018/06/12,10:06:00,175.14,175.21,175.12,175.20,61341
2018/06/12,10:07:00,175.19,175.22,175.18,175.21,46289
2018/06/12,10:08:00,175.22,175.24,175.18,175.18,34454
2018/06/12,10:09:00,175.17,175.24,175.17,175.23,17840
2018/06/12,10:10:00,175.24,175.24,175.18,175.20,22013
2018/06/12,10:11:00,175.19,175.25,175.19,175.25,46264
2018/06/12,10:12:00,175.25,175.27,175.19,175.23,58310
2018/06/12,10:13:00,175.23,175.26,175.20,175.20,19444
2018/06/12,10:14:00,175.20,175.24,175.19,175.24,18078
2018/06/12,10:15:00,175.24,175.28,175.24,175.26,32724
2018/06/12,10:16:00,175.26,175.34,175.26,175.30,46410
2018/06/12,10:17:00,175.32,175.32,175.26,175.27,32484
2018/06/12,10:18:00,175.27,175.27,175.16,175.17,58997
2018/06/12,10:19:00,175.16,175.17,175.11,175.11,29723
2018/06/12,10:20:00,175.11,175.21,175.11,175.19,24690
2018/06/12,10:21:00,175.19,175.19,175.16,175.18,23636
2018/06/12,10:22:00,175.18,175.23,175.17,175.18,29231
2018/06/12,10:23:00,175.18,175.20,175.15,175.18,55599
2018/06/12,10:24:00,175.18,175.18,175.09,175.14,65303
2018/06/12,10:25:00,175.15,175.15,175.07,175.14,32865
2018/06/12,10:26:00,175.14,175.14,175.03,175.05,456462
2018/06/12,10:27:00,175.05,175.08,175.02,175.03,44958
2018/06/12,10:28:00,175.03,175.08,175.01,175.03,34260
2018/06/12,10:29:00,175.03,175.11,175.03,175.08,25045
2018/06/12,10:30:00,175.08,175.09,175.05,175.07,26701
2018/06/12,10:31:00,175.07,175.14,175.07,175.14,20013
2018/06/12,10:32:00,175.13,175.18,175.12,175.16,32386
2018/06/12,10:33:00,175.16,175.18,175.14,175.17,35357
2018/06/12,10:34:00,175.16,175.19,175.12,175.12,39031
2018/06/12,10:35:00,175.12,175.17,175.10,175.17,20564
2018/06/12,10:36:00,175.16,175.23,175.16,175.20,29428
2018/06/12,10:37:00,175.20,175.20,175.14,175.15,10847
2018/06/12,10:38:00,175.16,175.17,175.08,175.13,54927
2018/06/12,10:39:00,175.13,175.22,175.07,175.11,103666
2018/06/12,10:40:00,175.10,175.14,175.10,175.12,19274
2018/06/12,10:41:00,175.12,175.15,175.10,175.15,45908
2018/06/12,10:42:00,175.16,175.25,175.16,175.24,32318
2018/06/12,10:43:00,175.24,175.30,175.23,175.23,60381
2018/06/12,10:44:00,175.22,175.25,175.22,175.25,28079
2018/06/12,10:45:00,175.26,175.33,175.24,175.29,75508
2018/06/12,10:46:00,175.30,175.39,175.30,175.36,67196
2018/06/12,10:47:00,175.36,175.38,175.33,175.35,45162
2018/06/12,10:48:00,175.35,175.35,175.27,175.32,30849
2018/06/12,10:49:00,175.32,175.37,175.30,175.35,15843
2018/06/12,10:50:00,175.36,175.37,175.31,175.32,26529
2018/06/12,10:51:00,175.33,175.36,175.26,175.26,115762
2018/06/12,10:52:00,175.26,175.30,175.26,175.30,26699
2018/06/12,10:53:00,175.30,175.35,175.29,175.32,16584
2018/06/12,10:54:00,175.32,175.33,175.27,175.29,34387
2018/06/12,10:55:00,175.28,175.29,175.26,175.29,42813
2018/06/12,10:56:00,175.29,175.34,175.24,175.33,65281
2018/06/12,10:57:00,175.34,175.36,175.32,175.36,24290
2018/06/12,10:58:00,175.36,175.36,175.32,175.36,40641
2018/06/12,10:59:00,175.36,175.39,175.32,175.35,76884
2018/06/12,11:00:00,175.35,175.38,175.35,175.37,10132
2018/06/12,11:01:00,175.37,175.39,175.32,175.37,23123
2018/06/12,11:02:00,175.37,175.37,175.32,175.32,11453
2018/06/12,11:03:00,175.33,175.38,175.32,175.37,14281
2018/06/12,11:04:00,175.37,175.39,175.35,175.38,453322
2018/06/12,11:05:00,175.38,175.42,175.37,175.37,22541
2018/06/12,11:06:00,175.37,175.40,175.35,175.38,42993
2018/06/12,11:07:00,175.39,175.46,175.38,175.46,119952
2018/06/12,11:08:00,175.45,175.48,175.43,175.47,20940
2018/06/12,11:09:00,175.47,175.48,175.43,175.46,16800
2018/06/12,11:10:00,175.46,175.48,175.42,175.42,27961
2018/06/12,11:11:00,175.42,175.44,175.39,175.41,64462
2018/06/12,11:12:00,175.41,175.41,175.35,175.36,158635
2018/06/12,11:13:00,175.35,175.37,175.35,175.35,21320
2018/06/12,11:14:00,175.35,175.35,175.19,175.20,108244
2018/06/12,11:15:00,175.19,175.27,175.19,175.26,65636
2018/06/12,11:16:00,175.26,175.29,175.25,175.29,21228
2018/06/12,11:17:00,175.29,175.30,175.25,175.27,24289
2018/06/12,11:18:00,175.27,175.28,175.21,175.23,37607
2018/06/12,11:19:00,175.22,175.27,175.20,175.25,25188
2018/06/12,11:20:00,175.25,175.27,175.22,175.25,20890
2018/06/12,11:21:00,175.23,175.30,175.23,175.29,18148
2018/06/12,11:22:00,175.30,175.30,175.26,175.28,14044
2018/06/12,11:23:00,175.29,175.32,175.27,175.31,97304
2018/06/12,11:24:00,175.31,175.34,175.31,175.32,80672
2018/06/12,11:25:00,175.33,175.35,175.32,175.33,15506
2018/06/12,11:26:00,175.33,175.37,175.33,175.37,14672
2018/06/12,11:27:00,175.37,175.37,175.31,175.37,50939
2018/06/12,11:28:00,175.38,175.39,175.36,175.38,19503
2018/06/12,11:29:00,175.39,175.39,175.37,175.38,18070
2018/06/12,11:30:00,175.38,175.40,175.36,175.40,168320
2018/06/12,11:31:00,175.40,175.44,175.37,175.43,56341
2018/06/12,11:32:00,175.43,175.44,175.41,175.41,31307
2018/06/12,11:33:00,175.41,175.41,175.39,175.41,8594
2018/06/12,11:34:00,175.42,175.42,175.39,175.42,12849
2018/06/12,11:35:00,175.42,175.42,175.39,175.39,35200
2018/06/12,11:36:00,175.39,175.41,175.37,175.37,11005
2018/06/12,11:37:00,175.37,175.40,175.36,175.40,21310
2018/06/12,11:38:00,175.41,175.43,175.41,175.43,13844
2018/06/12,11:39:00,175.43,175.47,175.41,175.46,26066
2018/06/12,11:40:00,175.45,175.51,175.44,175.50,43228
2018/06/12,11:41:00,175.50,175.51,175.49,175.50,12223
2018/06/12,11:42:00,175.51,175.57,175.50,175.56,60552
2018/06/12,11:43:00,175.56,175.57,175.55,175.57,9563
2018/06/12,11:44:00,175.56,175.60,175.56,175.59,18221
2018/06/12,11:45:00,175.60,175.62,175.56,175.61,48646
2018/06/12,11:46:00,175.61,175.68,175.61,175.67,48378
2018/06/12,11:47:00,175.67,175.67,175.65,175.66,17205
2018/06/12,11:48:00,175.66,175.67,175.64,175.66,45974
2018/06/12,11:49:00,175.67,175.68,175.65,175.66,12168
2018/06/12,11:50:00,175.66,175.67,175.63,175.65,25402
2018/06/12,11:51:00,175.65,175.68,175.64,175.68,39337
2018/06/12,11:52:00,175.67,175.77,175.66,175.77,104500
2018/06/12,11:53:00,175.77,175.77,175.74,175.75,43279
2018/06/12,11:54:00,175.75,175.79,175.73,175.76,76220
2018/06/12,11:55:00,175.76,175.80,175.76,175.78,74045
2018/06/12,11:56:00,175.78,175.78,175.74,175.77,56483
2018/06/12,11:57:00,175.76,175.77,175.74,175.75,19588
2018/06/12,11:58:00,175.75,175.77,175.74,175.74,46986
2018/06/12,11:59:00,175.74,175.78,175.73,175.76,63567
2018/06/12,12:00:00,175.76,175.78,175.75,175.75,22114
2018/06/12,12:01:00,175.75,175.81,175.73,175.76,92079
2018/06/12,12:02:00,175.76,175.78,175.76,175.78,68173
2018/06/12,12:03:00,175.78,175.84,175.77,175.81,31452
2018/06/12,12:04:00,175.81,175.83,175.79,175.81,16236
2018/06/12,12:05:00,175.81,175.82,175.80,175.80,59604
2018/06/12,12:06:00,175.80,175.82,175.78,175.80,33662
2018/06/12,12:07:00,175.81,175.81,175.77,175.78,22546
2018/06/12,12:08:00,175.78,175.80,175.76,175.79,47845
2018/06/12,12:09:00,175.79,175.84,175.78,175.81,64276
2018/06/12,12:10:00,175.82,175.82,175.73,175.76,56856
2018/06/12,12:11:00,175.76,175.77,175.75,175.76,54252
2018/06/12,12:12:00,175.76,175.83,175.76,175.77,79937
2018/06/12,12:13:00,175.77,175.78,175.76,175.78,14922
2018/06/12,12:14:00,175.78,175.78,175.76,175.77,33231
2018/06/12,12:15:00,175.77,175.78,175.76,175.77,20461
2018/06/12,12:16:00,175.76,175.78,175.76,175.77,22784
2018/06/12,12:17:00,175.77,175.79,175.77,175.79,39494
2018/06/12,12:18:00,175.80,175.80,175.75,175.76,51673
2018/06/12,12:19:00,175.76,175.77,175.74,175.76,32449
2018/06/12,12:20:00,175.76,175.78,175.76,175.76,48588
2018/06/12,12:21:00,175.76,175.76,175.74,175.75,35737
2018/06/12,12:22:00,175.75,175.77,175.73,175.75,51126
2018/06/12,12:23:00,175.75,175.75,175.73,175.75,10016
2018/06/12,12:24:00,175.74,175.75,175.71,175.72,31588
2018/06/12,12:25:00,175.72,175.73,175.68,175.69,51815
2018/06/12,12:26:00,175.69,175.71,175.69,175.71,41996
2018/06/12,12:27:00,175.71,175.72,175.69,175.70,23687
2018/06/12,12:28:00,175.70,175.71,175.70,175.71,9681
2018/06/12,12:29:00,175.71,175.73,175.71,175.73,14855
2018/06/12,12:30:00,175.73,175.73,175.70,175.70,20527
2018/06/12,12:31:00,175.71,175.73,175.70,175.72,7935
2018/06/12,12:32:00,175.72,175.76,175.71,175.75,20222
2018/06/12,12:33:00,175.75,175.76,175.73,175.73,12854
2018/06/12,12:34:00,175.73,175.73,175.70,175.72,17623
2018/06/12,12:35:00,175.72,175.72,175.65,175.67,26667
2018/06/12,12:36:00,175.67,175.68,175.66,175.67,37009
2018/06/12,12:37:00,175.68,175.69,175.67,175.68,32008
2018/06/12,12:38:00,175.69,175.69,175.67,175.69,39337
2018/06/12,12:39:00,175.69,175.71,175.68,175.70,32643
2018/06/12,12:40:00,175.69,175.73,175.68,175.68,41904
2018/06/12,12:41:00,175.68,175.69,175.64,175.69,14725
2018/06/12,12:42:00,175.69,175.70,175.67,175.68,7575
2018/06/12,12:43:00,175.68,175.71,175.68,175.71,12408
2018/06/12,12:44:00,175.70,175.72,175.70,175.72,30761
2018/06/12,12:45:00,175.72,175.72,175.65,175.66,8660
2018/06/12,12:46:00,175.66,175.71,175.64,175.71,26881
2018/06/12,12:47:00,175.70,175.70,175.67,175.67,8488
2018/06/12,12:48:00,175.67,175.68,175.65,175.67,16879
2018/06/12,12:49:00,175.67,175.72,175.65,175.71,25125
2018/06/12,12:50:00,175.71,175.71,175.68,175.68,7841
2018/06/12,12:51:00,175.68,175.73,175.67,175.72,8549
2018/06/12,12:52:00,175.72,175.75,175.71,175.73,5956
2018/06/12,12:53:00,175.74,175.76,175.74,175.74,15157
2018/06/12,12:54:00,175.74,175.74,175.70,175.71,6421
2018/06/12,12:55:00,175.71,175.73,175.70,175.70,6952
2018/06/12,12:56:00,175.70,175.75,175.69,175.75,14991
2018/06/12,12:57:00,175.75,175.76,175.71,175.71,19670
2018/06/12,12:58:00,175.71,175.77,175.71,175.73,21035
2018/06/12,12:59:00,175.73,175.75,175.71,175.75,12170
2018/06/12,13:00:00,175.75,175.75,175.73,175.73,14961
2018/06/12,13:01:00,175.73,175.75,175.70,175.75,14699
2018/06/12,13:02:00,175.74,175.77,175.74,175.77,6804
2018/06/12,13:03:00,175.77,175.80,175.77,175.79,23485
2018/06/12,13:04:00,175.79,175.82,175.77,175.81,21652
2018/06/12,13:05:00,175.81,175.88,175.81,175.82,58095
2018/06/12,13:06:00,175.82,175.88,175.82,175.85,19716
2018/06/12,13:07:00,175.85,175.86,175.85,175.86,14016
2018/06/12,13:08:00,175.86,175.87,175.84,175.86,19937
2018/06/12,13:09:00,175.86,175.88,175.83,175.83,9386
2018/06/12,13:10:00,175.83,175.84,175.78,175.81,18825
2018/06/12,13:11:00,175.81,175.83,175.81,175.83,2534
2018/06/12,13:12:00,175.82,175.83,175.73,175.75,109466
2018/06/12,13:13:00,175.76,175.81,175.76,175.79,23852
2018/06/12,13:14:00,175.79,175.80,175.75,175.78,130206
2018/06/12,13:15:00,175.78,175.80,175.76,175.79,39123
2018/06/12,13:16:00,175.78,175.83,175.78,175.81,27378
2018/06/12,13:17:00,175.81,175.87,175.81,175.85,82277
2018/06/12,13:18:00,175.85,175.88,175.82,175.82,73648
2018/06/12,13:19:00,175.83,175.83,175.75,175.79,90958
2018/06/12,13:20:00,175.80,175.80,175.74,175.74,47721
2018/06/12,13:21:00,175.75,175.77,175.74,175.75,23829
2018/06/12,13:22:00,175.75,175.79,175.73,175.78,10937
2018/06/12,13:23:00,175.78,175.79,175.76,175.78,6794
2018/06/12,13:24:00,175.78,175.80,175.77,175.78,8217
2018/06/12,13:25:00,175.79,175.82,175.79,175.82,22694
2018/06/12,13:26:00,175.82,175.83,175.79,175.79,12633
2018/06/12,13:27:00,175.79,175.80,175.76,175.79,22345
2018/06/12,13:28:00,175.79,175.83,175.79,175.83,33051
2018/06/12,13:29:00,175.83,175.85,175.82,175.83,19579
2018/06/12,13:30:00,175.83,175.85,175.80,175.81,57070
2018/06/12,13:31:00,175.80,175.85,175.78,175.84,28474
2018/06/12,13:32:00,175.83,175.86,175.81,175.83,20966
2018/06/12,13:33:00,175.84,175.84,175.81,175.81,11502
2018/06/12,13:34:00,175.81,175.84,175.80,175.80,54417
2018/06/12,13:35:00,175.81,175.84,175.81,175.83,18010
2018/06/12,13:36:00,175.83,175.85,175.83,175.85,6523
2018/06/12,13:37:00,175.85,175.91,175.85,175.88,43537
2018/06/12,13:38:00,175.88,175.88,175.83,175.84,39931
2018/06/12,13:39:00,175.84,175.87,175.80,175.84,50843
2018/06/12,13:40:00,175.84,175.86,175.82,175.83,18915
2018/06/12,13:41:00,175.83,175.83,175.79,175.80,19094
2018/06/12,13:42:00,175.80,175.81,175.78,175.79,22050
2018/06/12,13:43:00,175.79,175.80,175.75,175.78,9297
2018/06/12,13:44:00,175.78,175.78,175.76,175.78,6839
2018/06/12,13:45:00,175.77,175.78,175.76,175.78,25518
2018/06/12,13:46:00,175.79,175.82,175.79,175.80,30729
2018/06/12,13:47:00,175.80,175.82,175.80,175.81,16304
2018/06/12,13:48:00,175.82,175.83,175.80,175.83,16200
2018/06/12,13:49:00,175.83,175.83,175.80,175.82,51383
2018/06/12,13:50:00,175.83,175.83,175.81,175.83,8360
2018/06/12,13:51:00,175.82,175.84,175.82,175.83,11610
2018/06/12,13:52:00,175.83,175.87,175.83,175.84,12100
2018/06/12,13:53:00,175.84,175.84,175.79,175.82,58900
2018/06/12,13:54:00,175.82,175.82,175.80,175.80,22306
2018/06/12,13:55:00,175.80,175.84,175.80,175.84,5282
2018/06/12,13:56:00,175.84,175.87,175.84,175.87,28139
2018/06/12,13:57:00,175.87,175.91,175.87,175.88,136541
2018/06/12,13:58:00,175.88,175.89,175.87,175.88,27840
2018/06/12,13:59:00,175.88,175.92,175.88,175.91,23749
2018/06/12,14:00:00,175.91,176.00,175.90,175.97,114925
2018/06/12,14:01:00,175.97,175.98,175.93,175.93,33951
2018/06/12,14:02:00,175.93,175.95,175.91,175.92,55740
2018/06/12,14:03:00,175.92,175.93,175.91,175.92,17011
2018/06/12,14:04:00,175.91,175.91,175.86,175.88,91262
2018/06/12,14:05:00,175.87,175.89,175.86,175.89,9379
2018/06/12,14:06:00,175.89,175.90,175.86,175.86,6257
2018/06/12,14:07:00,175.86,175.87,175.85,175.86,36796
2018/06/12,14:08:00,175.86,175.88,175.81,175.82,22437
2018/06/12,14:09:00,175.82,175.85,175.81,175.84,17155
2018/06/12,14:10:00,175.84,175.84,175.79,175.79,13452
2018/06/12,14:11:00,175.79,175.79,175.75,175.78,91481
2018/06/12,14:12:00,175.79,175.79,175.74,175.76,16162
2018/06/12,14:13:00,175.76,175.78,175.73,175.74,33223
2018/06/12,14:14:00,175.75,175.76,175.74,175.74,47612
2018/06/12,14:15:00,175.74,175.74,175.72,175.72,32444
2018/06/12,14:16:00,175.72,175.72,175.68,175.69,54462
2018/06/12,14:17:00,175.69,175.70,175.68,175.69,30899
2018/06/12,14:18:00,175.68,175.73,175.68,175.73,26180
2018/06/12,14:19:00,175.73,175.73,175.69,175.70,86735
2018/06/12,14:20:00,175.70,175.70,175.68,175.68,43955
2018/06/12,14:21:00,175.68,175.68,175.64,175.65,130451
2018/06/12,14:22:00,175.64,175.67,175.63,175.64,32690
2018/06/12,14:23:00,175.64,175.65,175.63,175.63,69368
2018/06/12,14:24:00,175.63,175.63,175.62,175.63,12725
2018/06/12,14:25:00,175.63,175.64,175.56,175.59,30739
2018/06/12,14:26:00,175.59,175.66,175.59,175.61,30898
2018/06/12,14:27:00,175.61,175.62,175.53,175.53,203769
2018/06/12,14:28:00,175.54,175.54,175.43,175.43,315698
2018/06/12,14:29:00,175.43,175.43,175.27,175.29,133534
2018/06/12,14:30:00,175.28,175.30,175.24,175.30,98012
2018/06/12,14:31:00,175.29,175.29,175.23,175.26,130970
2018/06/12,14:32:00,175.27,175.29,175.22,175.29,32948
2018/06/12,14:33:00,175.29,175.31,175.25,175.28,76172
2018/06/12,14:34:00,175.27,175.29,175.26,175.27,12825
2018/06/12,14:35:00,175.28,175.28,175.22,175.24,48734
2018/06/12,14:36:00,175.24,175.31,175.22,175.31,103933
2018/06/12,14:37:00,175.30,175.33,175.28,175.31,35559
2018/06/12,14:38:00,175.31,175.31,175.28,175.29,80230
2018/06/12,14:39:00,175.29,175.29,175.19,175.26,100298
2018/06/12,14:40:00,175.26,175.33,175.26,175.32,28993
2018/06/12,14:41:00,175.32,175.34,175.29,175.30,17050
2018/06/12,14:42:00,175.29,175.32,175.28,175.30,25635
2018/06/12,14:43:00,175.30,175.30,175.26,175.28,21726
2018/06/12,14:44:00,175.29,175.32,175.26,175.26,16003
2018/06/12,14:45:00,175.27,175.34,175.26,175.33,19464
2018/06/12,14:46:00,175.33,175.34,175.33,175.34,23360
2018/06/12,14:47:00,175.34,175.35,175.30,175.32,25313
2018/06/12,14:48:00,175.32,175.33,175.22,175.23,73905
2018/06/12,14:49:00,175.23,175.28,175.23,175.25,31774
2018/06/12,14:50:00,175.25,175.31,175.25,175.29,21913
2018/06/12,14:51:00,175.29,175.30,175.24,175.25,33534
2018/06/12,14:52:00,175.25,175.25,175.22,175.24,23739
2018/06/12,14:53:00,175.24,175.26,175.20,175.20,39210
2018/06/12,14:54:00,175.20,175.34,175.20,175.33,38212
2018/06/12,14:55:00,175.33,175.33,175.28,175.29,20410
2018/06/12,14:56:00,175.29,175.30,175.25,175.26,23604
2018/06/12,14:57:00,175.26,175.26,175.23,175.24,22669
2018/06/12,14:58:00,175.24,175.29,175.22,175.28,30547
2018/06/12,14:59:00,175.28,175.29,175.22,175.23,31116
2018/06/12,15:00:00,175.23,175.23,175.11,175.13,138234
2018/06/12,15:01:00,175.13,175.16,175.07,175.08,113485
2018/06/12,15:02:00,175.09,175.20,175.08,175.19,88691
2018/06/12,15:03:00,175.18,175.25,175.18,175.23,28925
2018/06/12,15:04:00,175.23,175.30,175.22,175.29,57280
2018/06/12,15:05:00,175.28,175.34,175.28,175.33,63837
2018/06/12,15:06:00,175.33,175.36,175.32,175.35,55350
2018/06/12,15:07:00,175.36,175.38,175.33,175.36,30504
2018/06/12,15:08:00,175.36,175.39,175.35,175.39,37550
2018/06/12,15:09:00,175.40,175.41,175.37,175.38,465691
2018/06/12,15:10:00,175.39,175.42,175.32,175.37,105161
2018/06/12,15:11:00,175.37,175.39,175.36,175.39,34834
2018/06/12,15:12:00,175.39,175.42,175.36,175.41,43793
2018/06/12,15:13:00,175.41,175.43,175.36,175.38,80026
2018/06/12,15:14:00,175.39,175.42,175.37,175.37,55189
2018/06/12,15:15:00,175.37,175.44,175.37,175.42,45268
2018/06/12,15:16:00,175.42,175.44,175.42,175.43,28096
2018/06/12,15:17:00,175.44,175.46,175.43,175.45,120492
2018/06/12,15:18:00,175.45,175.49,175.44,175.47,171205
2018/06/12,15:19:00,175.47,175.49,175.47,175.47,94528
2018/06/12,15:20:00,175.48,175.48,175.43,175.43,81484
2018/06/12,15:21:00,175.44,175.49,175.44,175.48,29827
2018/06/12,15:22:00,175.49,175.49,175.46,175.47,16022
2018/06/12,15:23:00,175.47,175.52,175.47,175.52,47081
2018/06/12,15:24:00,175.52,175.53,175.48,175.49,20885
2018/06/12,15:25:00,175.49,175.52,175.46,175.49,51777
2018/06/12,15:26:00,175.48,175.50,175.47,175.48,43516
2018/06/12,15:27:00,175.47,175.51,175.47,175.49,36104
2018/06/12,15:28:00,175.49,175.51,175.47,175.50,22073
2018/06/12,15:29:00,175.50,175.52,175.50,175.52,20952
2018/06/12,15:30:00,175.52,175.54,175.52,175.52,13251
2018/06/12,15:31:00,175.52,175.56,175.52,175.54,67865
2018/06/12,15:32:00,175.54,175.56,175.53,175.53,45266
2018/06/12,15:33:00,175.53,175.55,175.52,175.53,26153
2018/06/12,15:34:00,175.54,175.57,175.53,175.56,346848
2018/06/12,15:35:00,175.56,175.56,175.53,175.54,14029
2018/06/12,15:36:00,175.55,175.55,175.49,175.51,45226
2018/06/12,15:37:00,175.51,175.54,175.50,175.51,36610
2018/06/12,15:38:00,175.51,175.51,175.49,175.50,13532
2018/06/12,15:39:00,175.50,175.57,175.50,175.56,157676
2018/06/12,15:40:00,175.56,175.59,175.55,175.56,104230
2018/06/12,15:41:00,175.56,175.60,175.56,175.58,49981
2018/06/12,15:42:00,175.59,175.59,175.57,175.57,23102
2018/06/12,15:43:00,175.58,175.58,175.56,175.58,28966
2018/06/12,15:44:00,175.58,175.59,175.51,175.53,64382
2018/06/12,15:45:00,175.53,175.54,175.51,175.52,29268
2018/06/12,15:46:00,175.52,175.52,175.47,175.50,38895
2018/06/12,15:47:00,175.50,175.51,175.49,175.50,59938
2018/06/12,15:48:00,175.50,175.53,175.50,175.53,27481
2018/06/12,15:49:00,175.53,175.55,175.49,175.50,168404
2018/06/12,15:50:00,175.50,175.56,175.49,175.55,84833
2018/06/12,15:51:00,175.56,175.76,175.56,175.74,327615
2018/06/12,15:52:00,175.75,175.77,175.69,175.77,55467
2018/06/12,15:53:00,175.77,175.80,175.75,175.79,147195
2018/06/12,15:54:00,175.79,175.80,175.76,175.79,59709
2018/06/12,15:55:00,175.79,175.80,175.76,175.77,82192
2018/06/12,15:56:00,175.77,175.83,175.77,175.81,251356
2018/06/12,15:57:00,175.81,175.83,175.80,175.81,101548
2018/06/12,15:58:00,175.81,175.84,175.80,175.82,194600
2018/06/12,15:59:00,175.82,175.86,175.81,175.85,283408
2018/06/12,16:00:00,175.86,175.89,175.82,175.83,465704
2018/06/13,09:31:00,176.09,176.11,175.97,175.98,112465
2018/06/13,09:32:00,175.98,176.12,175.98,176.02,126635
2018/06/13,09:33:00,176.02,176.07,175.97,176.00,65561
2018/06/13,09:34:00,176.05,176.12,176.05,176.11,27144
2018/06/13,09:35:00,176.11,176.18,176.06,176.18,63340
2018/06/13,09:36:00,176.18,176.18,176.08,176.09,84866
2018/06/13,09:37:00,176.09,176.13,176.08,176.13,51535
2018/06/13,09:38:00,176.13,176.17,176.05,176.14,155414
2018/06/13,09:39:00,176.14,176.19,176.10,176.13,69466
2018/06/13,09:40:00,176.14,176.18,176.09,176.15,137510
2018/06/13,09:41:00,176.13,176.22,176.13,176.21,48888
2018/06/13,09:42:00,176.21,176.25,176.19,176.19,53596
2018/06/13,09:43:00,176.19,176.20,176.15,176.16,16264
2018/06/13,09:44:00,176.15,176.18,176.13,176.15,29845
2018/06/13,09:45:00,176.15,176.25,176.15,176.20,61362
2018/06/13,09:46:00,176.19,176.22,176.05,176.11,185965
2018/06/13,09:47:00,176.11,176.22,176.09,176.20,45272
2018/06/13,09:48:00,176.20,176.23,176.17,176.18,35992
2018/06/13,09:49:00,176.18,176.27,176.17,176.23,27362
2018/06/13,09:50:00,176.23,176.27,176.23,176.25,25443
2018/06/13,09:51:00,176.25,176.27,176.23,176.23,23961
2018/06/13,09:52:00,176.24,176.26,176.18,176.18,59894
2018/06/13,09:53:00,176.18,176.21,176.15,176.20,27590
2018/06/13,09:54:00,176.20,176.23,176.15,176.20,53573
2018/06/13,09:55:00,176.20,176.25,176.17,176.20,30688
2018/06/13,09:56:00,176.20,176.21,176.17,176.17,25642
2018/06/13,09:57:00,176.18,176.20,176.16,176.19,16408
2018/06/13,09:58:00,176.19,176.27,176.18,176.25,77450
2018/06/13,09:59:00,176.25,176.33,176.23,176.27,87516
2018/06/13,10:00:00,176.27,176.28,176.23,176.23,31563
2018/06/13,10:01:00,176.23,176.30,176.23,176.28,29672
2018/06/13,10:02:00,176.27,176.30,176.26,176.29,16972
2018/06/13,10:03:00,176.29,176.29,176.24,176.26,29711
2018/06/13,10:04:00,176.26,176.29,176.26,176.28,17846
2018/06/13,10:05:00,176.28,176.39,176.28,176.33,120005
2018/06/13,10:06:00,176.33,176.36,176.31,176.33,55590
2018/06/13,10:07:00,176.34,176.36,176.30,176.33,53994
2018/06/13,10:08:00,176.33,176.41,176.33,176.39,39560
2018/06/13,10:09:00,176.38,176.40,176.36,176.38,22926
2018/06/13,10:10:00,176.38,176.42,176.36,176.36,60915
2018/06/13,10:11:00,176.36,176.40,176.35,176.40,51047
2018/06/13,10:12:00,176.39,176.45,176.39,176.44,24467
2018/06/13,10:13:00,176.44,176.49,176.44,176.48,41478
2018/06/13,10:14:00,176.48,176.50,176.47,176.49,21357
2018/06/13,10:15:00,176.49,176.53,176.48,176.49,72222
2018/06/13,10:16:00,176.49,176.60,176.49,176.57,115694
2018/06/13,10:17:00,176.57,176.62,176.55,176.60,42299
2018/06/13,10:18:00,176.60,176.60,176.56,176.58,25371
2018/06/13,10:19:00,176.57,176.61,176.56,176.60,35270
2018/06/13,10:20:00,176.60,176.65,176.60,176.61,91821
2018/06/13,10:21:00,176.61,176.64,176.60,176.64,25308
2018/06/13,10:22:00,176.64,176.65,176.60,176.61,18671
2018/06/13,10:23:00,176.61,176.63,176.58,176.61,47267
2018/06/13,10:24:00,176.61,176.61,176.57,176.59,32628
2018/06/13,10:25:00,176.59,176.63,176.57,176.60,148243
2018/06/13,10:26:00,176.59,176.65,176.58,176.63,33588
2018/06/13,10:27:00,176.63,176.64,176.60,176.61,28230
2018/06/13,10:28:00,176.62,176.66,176.62,176.64,26821
2018/06/13,10:29:00,176.64,176.68,176.63,176.64,28312
2018/06/13,10:30:00,176.64,176.64,176.57,176.61,58383
2018/06/13,10:31:00,176.61,176.65,176.59,176.64,203978
2018/06/13,10:32:00,176.64,176.67,176.60,176.61,42254
2018/06/13,10:33:00,176.61,176.63,176.58,176.61,62781
2018/06/13,10:34:00,176.61,176.64,176.59,176.64,447609
2018/06/13,10:35:00,176.64,176.64,176.59,176.62,31709
2018/06/13,10:36:00,176.62,176.67,176.61,176.66,14141
2018/06/13,10:37:00,176.66,176.71,176.65,176.70,61044
2018/06/13,10:38:00,176.70,176.71,176.49,176.59,1083140
2018/06/13,10:39:00,176.59,176.60,176.44,176.45,250553
2018/06/13,10:40:00,176.45,176.50,176.45,176.45,55893
2018/06/13,10:41:00,176.45,176.45,176.42,176.45,38521
2018/06/13,10:42:00,176.45,176.50,176.44,176.46,36170
2018/06/13,10:43:00,176.47,176.48,176.46,176.46,58772
2018/06/13,10:44:00,176.46,176.48,176.46,176.47,64099
2018/06/13,10:45:00,176.47,176.51,176.47,176.48,187155
2018/06/13,10:46:00,176.48,176.50,176.43,176.43,43065
2018/06/13,10:47:00,176.42,176.51,176.42,176.51,53154
2018/06/13,10:48:00,176.51,176.53,176.48,176.51,71523
2018/06/13,10:49:00,176.51,176.51,176.44,176.48,111986
2018/06/13,10:50:00,176.48,176.48,176.43,176.48,24816
2018/06/13,10:51:00,176.48,176.53,176.46,176.51,26988
2018/06/13,10:52:00,176.51,176.52,176.48,176.50,26569
2018/06/13,10:53:00,176.50,176.57,176.50,176.55,133342
2018/06/13,10:54:00,176.55,176.55,176.50,176.50,41750
2018/06/13,10:55:00,176.50,176.53,176.50,176.50,85000
2018/06/13,10:56:00,176.50,176.54,176.50,176.51,27815
2018/06/13,10:57:00,176.51,176.53,176.50,176.53,28965
2018/06/13,10:58:00,176.53,176.54,176.51,176.52,22518
2018/06/13,10:59:00,176.52,176.52,176.47,176.48,46898
2018/06/13,11:00:00,176.48,176.54,176.48,176.51,37593
2018/06/13,11:01:00,176.51,176.59,176.51,176.57,78225
2018/06/13,11:02:00,176.58,176.63,176.58,176.62,28850
2018/06/13,11:03:00,176.62,176.71,176.62,176.69,144486
2018/06/13,11:04:00,176.69,176.78,176.69,176.76,39450
2018/06/13,11:05:00,176.77,176.77,176.70,176.72,71165
2018/06/13,11:06:00,176.72,176.75,176.72,176.73,27606
2018/06/13,11:07:00,176.73,176.74,176.70,176.74,92203
2018/06/13,11:08:00,176.74,176.75,176.70,176.75,27504
2018/06/13,11:09:00,176.74,176.76,176.73,176.73,43395
2018/06/13,11:10:00,176.73,176.79,176.73,176.79,128900
2018/06/13,11:11:00,176.79,176.81,176.75,176.75,31758
2018/06/13,11:12:00,176.76,176.77,176.74,176.74,8768
2018/06/13,11:13:00,176.74,176.76,176.72,176.73,40383
2018/06/13,11:14:00,176.73,176.75,176.73,176.75,12610
2018/06/13,11:15:00,176.75,176.78,176.73,176.74,35772
2018/06/13,11:16:00,176.74,176.85,176.74,176.85,565506
2018/06/13,11:17:00,176.85,176.92,176.85,176.87,200221
2018/06/13,11:18:00,176.87,176.94,176.87,176.94,37244
2018/06/13,11:19:00,176.94,176.95,176.89,176.91,53580
2018/06/13,11:20:00,176.91,176.93,176.87,176.89,61635
2018/06/13,11:21:00,176.89,176.92,176.89,176.89,25723
2018/06/13,11:22:00,176.89,176.92,176.85,176.85,76652
2018/06/13,11:23:00,176.85,176.93,176.85,176.90,29798
2018/06/13,11:24:00,176.90,176.93,176.87,176.93,30805
2018/06/13,11:25:00,176.93,176.99,176.92,176.97,25366
2018/06/13,11:26:00,176.97,177.01,176.94,176.97,59953
2018/06/13,11:27:00,176.97,176.98,176.96,176.97,8908
2018/06/13,11:28:00,176.97,177.00,176.97,177.00,69384
2018/06/13,11:29:00,177.00,177.05,176.98,177.02,71394
2018/06/13,11:30:00,177.02,177.03,176.98,176.98,33918
2018/06/13,11:31:00,176.98,177.01,176.98,177.00,44415
2018/06/13,11:32:00,177.00,177.04,176.99,177.04,34196
2018/06/13,11:33:00,177.04,177.06,177.02,177.03,23552
2018/06/13,11:34:00,177.03,177.05,177.02,177.02,12617
2018/06/13,11:35:00,177.02,177.06,177.01,177.03,29722
2018/06/13,11:36:00,177.03,177.06,177.03,177.05,103100
2018/06/13,11:37:00,177.05,177.09,177.04,177.07,65293
2018/06/13,11:38:00,177.08,177.11,177.04,177.05,52709
2018/06/13,11:39:00,177.05,177.08,177.04,177.06,101780
2018/06/13,11:40:00,177.06,177.08,177.06,177.07,96904
2018/06/13,11:41:00,177.07,177.11,177.07,177.09,115783
2018/06/13,11:42:00,177.09,177.14,177.06,177.07,78989
2018/06/13,11:43:00,177.07,177.09,177.06,177.08,54354
2018/06/13,11:44:00,177.08,177.11,177.08,177.09,83455
2018/06/13,11:45:00,177.09,177.09,177.03,177.03,20307
2018/06/13,11:46:00,177.04,177.06,177.03,177.04,31062
2018/06/13,11:47:00,177.04,177.08,177.04,177.07,17183
2018/06/13,11:48:00,177.07,177.08,177.00,177.00,45491
2018/06/13,11:49:00,177.01,177.05,177.00,177.04,93062
2018/06/13,11:50:00,177.04,177.06,177.03,177.03,10807
2018/06/13,11:51:00,177.03,177.04,176.99,176.99,26623
2018/06/13,11:52:00,177.00,177.01,177.00,177.00,21549
2018/06/13,11:53:00,177.00,177.01,176.97,176.98,20792
2018/06/13,11:54:00,176.99,177.04,176.99,177.03,57407
2018/06/13,11:55:00,177.03,177.05,177.01,177.01,79237
2018/06/13,11:56:00,177.01,177.03,177.01,177.03,78401
2018/06/13,11:57:00,177.03,177.05,177.01,177.04,41844
2018/06/13,11:58:00,177.04,177.05,177.02,177.05,125403
2018/06/13,11:59:00,177.04,177.05,177.00,177.04,29876
2018/06/13,12:00:00,177.04,177.04,176.97,176.98,13668
2018/06/13,12:01:00,176.98,177.00,176.96,176.96,17977
2018/06/13,12:02:00,176.96,176.96,176.92,176.92,26772
2018/06/13,12:03:00,176.93,176.95,176.90,176.91,35484
2018/06/13,12:04:00,176.92,176.92,176.86,176.86,51275
2018/06/13,12:05:00,176.87,176.90,176.86,176.86,30872
2018/06/13,12:06:00,176.86,176.89,176.85,176.88,38474
2018/06/13,12:07:00,176.88,176.88,176.82,176.86,517835
2018/06/13,12:08:00,176.87,176.88,176.86,176.88,19898
2018/06/13,12:09:00,176.87,176.87,176.85,176.86,17535
2018/06/13,12:10:00,176.86,176.92,176.86,176.90,67474
2018/06/13,12:11:00,176.88,176.88,176.86,176.87,332445
2018/06/13,12:12:00,176.86,176.89,176.86,176.87,37306
2018/06/13,12:13:00,176.86,176.88,176.86,176.86,28755
2018/06/13,12:14:00,176.86,176.86,176.83,176.85,23999
2018/06/13,12:15:00,176.84,176.87,176.79,176.84,93984
2018/06/13,12:16:00,176.84,176.87,176.84,176.85,44321
2018/06/13,12:17:00,176.85,176.85,176.81,176.82,27297
2018/06/13,12:18:00,176.82,176.83,176.78,176.80,102302
2018/06/13,12:19:00,176.80,176.82,176.76,176.76,61039
2018/06/13,12:20:00,176.76,176.76,176.68,176.69,133436
2018/06/13,12:21:00,176.69,176.70,176.59,176.62,79243
2018/06/13,12:22:00,176.62,176.64,176.57,176.63,39476
2018/06/13,12:23:00,176.62,176.68,176.61,176.68,49381
2018/06/13,12:24:00,176.68,176.69,176.67,176.69,19300
2018/06/13,12:25:00,176.69,176.74,176.69,176.74,21103
2018/06/13,12:26:00,176.74,176.76,176.72,176.75,35014
2018/06/13,12:27:00,176.75,176.76,176.75,176.76,18579
2018/06/13,12:28:00,176.76,176.80,176.75,176.78,27263
2018/06/13,12:29:00,176.78,176.80,176.77,176.79,16263
2018/06/13,12:30:00,176.79,176.81,176.77,176.80,39868
2018/06/13,12:31:00,176.80,176.80,176.75,176.76,25073
2018/06/13,12:32:00,176.76,176.81,176.76,176.78,33229
2018/06/13,12:33:00,176.78,176.80,176.77,176.80,15998
2018/06/13,12:34:00,176.80,176.81,176.76,176.76,25134
2018/06/13,12:35:00,176.76,176.78,176.75,176.76,26574
2018/06/13,12:36:00,176.75,176.76,176.73,176.75,57345
2018/06/13,12:37:00,176.75,176.76,176.75,176.75,33189
2018/06/13,12:38:00,176.75,176.76,176.71,176.71,85802
2018/06/13,12:39:00,176.71,176.73,176.69,176.71,89195
2018/06/13,12:40:00,176.71,176.73,176.70,176.73,3713
2018/06/13,12:41:00,176.73,176.73,176.66,176.68,42006
2018/06/13,12:42:00,176.68,176.74,176.68,176.74,65385
2018/06/13,12:43:00,176.74,176.78,176.74,176.78,6082
2018/06/13,12:44:00,176.78,176.78,176.76,176.77,13859
2018/06/13,12:45:00,176.77,176.78,176.76,176.77,12933
2018/06/13,12:46:00,176.77,176.77,176.75,176.76,91939
2018/06/13,12:47:00,176.76,176.77,176.74,176.74,25644
2018/06/13,12:48:00,176.75,176.80,176.75,176.78,55507
2018/06/13,12:49:00,176.78,176.79,176.76,176.76,22101
2018/06/13,12:50:00,176.76,176.76,176.74,176.76,20078
2018/06/13,12:51:00,176.75,176.76,176.73,176.75,38741
2018/06/13,12:52:00,176.75,176.76,176.71,176.74,12560
2018/06/13,12:53:00,176.74,176.74,176.72,176.74,9615
2018/06/13,12:54:00,176.74,176.74,176.71,176.74,22570
2018/06/13,12:55:00,176.73,176.74,176.71,176.71,13496
2018/06/13,12:56:00,176.71,176.72,176.70,176.71,12708
2018/06/13,12:57:00,176.70,176.70,176.67,176.68,37988
2018/06/13,12:58:00,176.69,176.75,176.69,176.75,38027
2018/06/13,12:59:00,176.75,176.75,176.72,176.72,79845
2018/06/13,13:00:00,176.73,176.74,176.68,176.68,42342
2018/06/13,13:01:00,176.68,176.68,176.62,176.62,31576
2018/06/13,13:02:00,176.61,176.63,176.57,176.57,53571
2018/06/13,13:03:00,176.57,176.57,176.52,176.54,37925
2018/06/13,13:04:00,176.55,176.61,176.55,176.61,28867
2018/06/13,13:05:00,176.61,176.67,176.61,176.67,48605
2018/06/13,13:06:00,176.68,176.68,176.63,176.63,19996
2018/06/13,13:07:00,176.64,176.66,176.62,176.62,29889
2018/06/13,13:08:00,176.62,176.64,176.62,176.62,300688
2018/06/13,13:09:00,176.63,176.63,176.61,176.62,8017
2018/06/13,13:10:00,176.62,176.64,176.56,176.56,32592
2018/06/13,13:11:00,176.56,176.66,176.56,176.65,39495
2018/06/13,13:12:00,176.64,176.64,176.58,176.58,30380
2018/06/13,13:13:00,176.58,176.61,176.57,176.59,24510
2018/06/13,13:14:00,176.58,176.61,176.51,176.53,142732
2018/06/13,13:15:00,176.54,176.57,176.53,176.56,28729
2018/06/13,13:16:00,176.56,176.59,176.55,176.58,34694
2018/06/13,13:17:00,176.58,176.61,176.58,176.59,21913
2018/06/13,13:18:00,176.59,176.60,176.57,176.58,18877
2018/06/13,13:19:00,176.57,176.59,176.56,176.58,118682
2018/06/13,13:20:00,176.58,176.60,176.57,176.60,41077
2018/06/13,13:21:00,176.60,176.60,176.58,176.60,24612
2018/06/13,13:22:00,176.60,176.63,176.59,176.60,69949
2018/06/13,13:23:00,176.60,176.64,176.60,176.64,22917
2018/06/13,13:24:00,176.64,176.65,176.59,176.60,19596
2018/06/13,13:25:00,176.60,176.60,176.58,176.58,17162
2018/06/13,13:26:00,176.58,176.59,176.56,176.58,23310
2018/06/13,13:27:00,176.58,176.64,176.57,176.63,25525
2018/06/13,13:28:00,176.63,176.64,176.60,176.60,3616
2018/06/13,13:29:00,176.60,176.65,176.60,176.62,17264
2018/06/13,13:30:00,176.61,176.63,176.61,176.63,10081
2018/06/13,13:31:00,176.62,176.62,176.59,176.59,9350
2018/06/13,13:32:00,176.59,176.62,176.59,176.61,12544
2018/06/13,13:33:00,176.61,176.61,176.59,176.60,13646
2018/06/13,13:34:00,176.60,176.62,176.59,176.62,7355
2018/06/13,13:35:00,176.62,176.63,176.59,176.63,7056
2018/06/13,13:36:00,176.62,176.62,176.61,176.61,7764
2018/06/13,13:37:00,176.61,176.68,176.60,176.68,29452
2018/06/13,13:38:00,176.68,176.69,176.65,176.69,19960
2018/06/13,13:39:00,176.69,176.72,176.68,176.71,37207
2018/06/13,13:40:00,176.72,176.73,176.68,176.72,17120
2018/06/13,13:41:00,176.72,176.74,176.72,176.74,9115
2018/06/13,13:42:00,176.74,176.75,176.74,176.75,9885
2018/06/13,13:43:00,176.75,176.76,176.71,176.73,16152
2018/06/13,13:44:00,176.73,176.74,176.72,176.73,20844
2018/06/13,13:45:00,176.74,176.75,176.73,176.73,20811
2018/06/13,13:46:00,176.73,176.74,176.72,176.73,16889
2018/06/13,13:47:00,176.73,176.75,176.72,176.73,26779
2018/06/13,13:48:00,176.73,176.76,176.73,176.75,13466
2018/06/13,13:49:00,176.76,176.79,176.75,176.77,27092
2018/06/13,13:50:00,176.76,176.79,176.76,176.78,19699
2018/06/13,13:51:00,176.78,176.80,176.77,176.77,21639
2018/06/13,13:52:00,176.78,176.79,176.77,176.79,12792
2018/06/13,13:53:00,176.79,176.82,176.78,176.82,137396
2018/06/13,13:54:00,176.81,176.83,176.76,176.79,219447
2018/06/13,13:55:00,176.79,176.82,176.78,176.82,41086
2018/06/13,13:56:00,176.82,176.86,176.82,176.84,29044
2018/06/13,13:57:00,176.84,176.84,176.78,176.78,56413
2018/06/13,13:58:00,176.78,176.79,176.71,176.72,52897
2018/06/13,13:59:00,176.72,176.77,176.72,176.76,36751
2018/06/13,14:00:00,176.77,176.81,176.72,176.74,37431
2018/06/13,14:01:00,176.76,176.78,176.38,176.61,312446
2018/06/13,14:02:00,176.61,176.69,176.52,176.64,152693
2018/06/13,14:03:00,176.64,176.66,176.50,176.52,72326
2018/06/13,14:04:00,176.52,176.61,176.51,176.53,64646
2018/06/13,14:05:00,176.53,176.53,176.23,176.26,310952
2018/06/13,14:06:00,176.27,176.30,176.23,176.28,110029
2018/06/13,14:07:00,176.29,176.29,176.09,176.15,291030
2018/06/13,14:08:00,176.15,176.17,176.05,176.08,381342
2018/06/13,14:09:00,176.08,176.13,175.95,175.99,299649
2018/06/13,14:10:00,175.99,176.09,175.92,175.99,334944
2018/06/13,14:11:00,175.97,176.16,175.95,176.16,218443
2018/06/13,14:12:00,176.15,176.33,176.12,176.29,283093
2018/06/13,14:13:00,176.29,176.36,176.23,176.32,216931
2018/06/13,14:14:00,176.31,176.33,176.25,176.26,69277
2018/06/13,14:15:00,176.26,176.34,176.24,176.31,26178
2018/06/13,14:16:00,176.31,176.44,176.27,176.42,134216
2018/06/13,14:17:00,176.42,176.43,176.36,176.42,62322
2018/06/13,14:18:00,176.42,176.45,176.39,176.40,48607
2018/06/13,14:19:00,176.41,176.44,176.36,176.37,56157
2018/06/13,14:20:00,176.37,176.39,176.18,176.26,316691
2018/06/13,14:21:00,176.27,176.29,176.13,176.14,321992
2018/06/13,14:22:00,176.14,176.14,175.99,176.09,264923
2018/06/13,14:23:00,176.10,176.10,175.97,176.00,76899
2018/06/13,14:24:00,176.01,176.05,175.82,175.89,157216
2018/06/13,14:25:00,175.89,175.90,175.72,175.74,397484
2018/06/13,14:26:00,175.74,175.92,175.62,175.66,265453
2018/06/13,14:27:00,175.66,175.75,175.63,175.72,143243
2018/06/13,14:28:00,175.73,175.81,175.72,175.75,122598
2018/06/13,14:29:00,175.75,175.80,175.70,175.74,113359
2018/06/13,14:30:00,175.74,175.82,175.73,175.77,57547
2018/06/13,14:31:00,175.77,175.77,175.52,175.55,432543
2018/06/13,14:32:00,175.55,175.59,175.45,175.46,273456
2018/06/13,14:33:00,175.47,175.62,175.43,175.61,584178
2018/06/13,14:34:00,175.61,175.75,175.60,175.72,238630
2018/06/13,14:35:00,175.72,175.76,175.65,175.71,147795
2018/06/13,14:36:00,175.71,175.75,175.71,175.75,68974
2018/06/13,14:37:00,175.75,175.93,175.74,175.78,242133
2018/06/13,14:38:00,175.78,175.92,175.76,175.86,132935
2018/06/13,14:39:00,175.86,175.97,175.82,175.96,188949
2018/06/13,14:40:00,175.97,175.97,175.85,175.94,146774
2018/06/13,14:41:00,175.94,176.07,175.94,176.00,207414
2018/06/13,14:42:00,176.00,176.02,175.97,175.97,106490
2018/06/13,14:43:00,175.97,176.00,175.94,175.99,64352
2018/06/13,14:44:00,175.99,176.03,175.83,175.84,103680
2018/06/13,14:45:00,175.85,175.99,175.83,175.89,204889
2018/06/13,14:46:00,175.88,175.88,175.63,175.69,275341
2018/06/13,14:47:00,175.70,175.73,175.68,175.71,73706
2018/06/13,14:48:00,175.71,175.76,175.63,175.71,669882
2018/06/13,14:49:00,175.71,175.75,175.67,175.70,89087
2018/06/13,14:50:00,175.72,175.82,175.72,175.82,69844
2018/06/13,14:51:00,175.81,176.00,175.77,175.95,133466
2018/06/13,14:52:00,175.95,176.01,175.92,176.01,64115
2018/06/13,14:53:00,176.01,176.01,175.92,175.94,76339
2018/06/13,14:54:00,175.94,175.98,175.92,175.93,64313
2018/06/13,14:55:00,175.94,176.06,175.93,176.02,71002
2018/06/13,14:56:00,176.03,176.17,176.01,176.17,532519
2018/06/13,14:57:00,176.17,176.33,176.15,176.32,325921
2018/06/13,14:58:00,176.32,176.35,176.29,176.33,173329
2018/06/13,14:59:00,176.33,176.35,176.26,176.35,58236
2018/06/13,15:00:00,176.35,176.40,176.34,176.38,29971
2018/06/13,15:01:00,176.38,176.53,176.37,176.51,167351
2018/06/13,15:02:00,176.52,176.58,176.41,176.58,189747
2018/06/13,15:03:00,176.59,176.65,176.59,176.62,142734
2018/06/13,15:04:00,176.62,176.65,176.57,176.60,206487
2018/06/13,15:05:00,176.60,176.72,176.58,176.67,119430
2018/06/13,15:06:00,176.67,176.73,176.65,176.67,163366
2018/06/13,15:07:00,176.68,176.74,176.68,176.71,175631
2018/06/13,15:08:00,176.72,176.72,176.63,176.67,103416
2018/06/13,15:09:00,176.67,176.76,176.66,176.71,195490
2018/06/13,15:10:00,176.72,176.72,176.55,176.60,186838
2018/06/13,15:11:00,176.60,176.60,176.53,176.55,107958
2018/06/13,15:12:00,176.55,176.63,176.55,176.63,84813
2018/06/13,15:13:00,176.63,176.68,176.58,176.61,28828
2018/06/13,15:14:00,176.61,176.68,176.61,176.67,27009
2018/06/13,15:15:00,176.67,176.67,176.57,176.58,90315
2018/06/13,15:16:00,176.57,176.69,176.57,176.58,55574
2018/06/13,15:17:00,176.58,176.67,176.58,176.66,48506
2018/06/13,15:18:00,176.67,176.70,176.56,176.59,116875
2018/06/13,15:19:00,176.59,176.65,176.55,176.58,76694
2018/06/13,15:20:00,176.58,176.62,176.53,176.59,122960
2018/06/13,15:21:00,176.57,176.59,176.56,176.59,30138
2018/06/13,15:22:00,176.59,176.67,176.59,176.65,28230
2018/06/13,15:23:00,176.65,176.65,176.55,176.56,86703
2018/06/13,15:24:00,176.57,176.60,176.55,176.57,37362
2018/06/13,15:25:00,176.56,176.58,176.52,176.55,53867
2018/06/13,15:26:00,176.54,176.60,176.53,176.59,28061
2018/06/13,15:27:00,176.59,176.62,176.52,176.52,56159
2018/06/13,15:28:00,176.52,176.54,176.26,176.28,561529
2018/06/13,15:29:00,176.27,176.32,176.04,176.04,482748
2018/06/13,15:30:00,176.04,176.23,176.04,176.22,117733
2018/06/13,15:31:00,176.22,176.24,176.08,176.12,220636
2018/06/13,15:32:00,176.13,176.13,176.07,176.10,125247
2018/06/13,15:33:00,176.10,176.20,176.09,176.19,130766
2018/06/13,15:34:00,176.20,176.20,176.11,176.18,81725
2018/06/13,15:35:00,176.18,176.21,176.17,176.19,99233
2018/06/13,15:36:00,176.19,176.21,176.13,176.14,107764
2018/06/13,15:37:00,176.13,176.19,176.13,176.16,53432
2018/06/13,15:38:00,176.16,176.18,176.09,176.12,82801
2018/06/13,15:39:00,176.11,176.11,175.95,175.96,106118
2018/06/13,15:40:00,175.96,176.06,175.95,176.03,117815
2018/06/13,15:41:00,176.03,176.09,176.02,176.05,102161
2018/06/13,15:42:00,176.05,176.12,176.03,176.03,112907
2018/06/13,15:43:00,176.03,176.13,176.03,176.11,145425
2018/06/13,15:44:00,176.10,176.22,176.09,176.14,278532
2018/06/13,15:45:00,176.14,176.18,176.12,176.17,60801
2018/06/13,15:46:00,176.17,176.17,175.98,176.03,170439
2018/06/13,15:47:00,176.02,176.11,176.02,176.08,76291
2018/06/13,15:48:00,176.08,176.16,176.08,176.11,119422
2018/06/13,15:49:00,176.11,176.11,176.06,176.08,40838
2018/06/13,15:50:00,176.09,176.10,175.90,175.92,126812
2018/06/13,15:51:00,175.93,176.03,175.82,175.95,366885
2018/06/13,15:52:00,175.99,176.03,175.98,175.99,43463
2018/06/13,15:53:00,175.98,176.00,175.90,175.92,68196
2018/06/13,15:54:00,175.93,175.96,175.91,175.94,61194
2018/06/13,15:55:00,175.95,175.95,175.87,175.90,78401
2018/06/13,15:56:00,175.90,175.93,175.76,175.77,161443
2018/06/13,15:57:00,175.77,175.85,175.75,175.81,165695
2018/06/13,15:58:00,175.81,175.84,175.75,175.84,140557
2018/06/13,15:59:00,175.84,175.84,175.72,175.73,344228
2018/06/13,16:00:00,175.74,175.82,175.65,175.82,484242
2018/06/14,09:31:00,176.62,176.65,176.50,176.56,220505
2018/06/14,09:32:00,176.55,176.68,176.51,176.66,97500
2018/06/14,09:33:00,176.65,176.74,176.62,176.70,178352
2018/06/14,09:34:00,176.70,176.88,176.68,176.86,156263
2018/06/14,09:35:00,176.88,176.98,176.84,176.88,106100
2018/06/14,09:36:00,176.88,177.02,176.77,176.99,306225
2018/06/14,09:37:00,177.00,177.13,176.91,176.92,247908
2018/06/14,09:38:00,176.92,177.07,176.92,177.05,106714
2018/06/14,09:39:00,177.05,177.09,177.00,177.08,63417
2018/06/14,09:40:00,177.08,177.16,177.05,177.11,159106
2018/06/14,09:41:00,177.11,177.12,176.94,176.94,203143
2018/06/14,09:42:00,176.95,176.99,176.87,176.89,165239
2018/06/14,09:43:00,176.89,176.93,176.81,176.86,263580
2018/06/14,09:44:00,176.86,176.89,176.86,176.88,57590
2018/06/14,09:45:00,176.88,176.99,176.87,176.96,200998
2018/06/14,09:46:00,176.96,177.07,176.95,177.05,106598
2018/06/14,09:47:00,177.05,177.11,177.05,177.10,162025
2018/06/14,09:48:00,177.09,177.09,176.96,177.02,74400
2018/06/14,09:49:00,177.02,177.02,176.88,176.90,62419
2018/06/14,09:50:00,176.90,176.94,176.84,176.84,45193
2018/06/14,09:51:00,176.84,176.90,176.83,176.90,80712
2018/06/14,09:52:00,176.90,177.01,176.87,176.91,68280
2018/06/14,09:53:00,176.90,176.97,176.87,176.87,73999
2018/06/14,09:54:00,176.88,176.89,176.77,176.78,525216
2018/06/14,09:55:00,176.78,176.79,176.71,176.73,203930
2018/06/14,09:56:00,176.73,176.73,176.55,176.63,218608
2018/06/14,09:57:00,176.63,176.68,176.55,176.67,75037
2018/06/14,09:58:00,176.68,176.77,176.67,176.75,56406
2018/06/14,09:59:00,176.75,176.81,176.74,176.81,47336
2018/06/14,10:00:00,176.81,176.84,176.79,176.80,56421
2018/06/14,10:01:00,176.80,177.03,176.80,177.03,80667
2018/06/14,10:02:00,177.03,177.26,177.03,177.19,322658
2018/06/14,10:03:00,177.19,177.25,177.18,177.23,93070
2018/06/14,10:04:00,177.23,177.25,177.18,177.23,184749
2018/06/14,10:05:00,177.24,177.25,177.18,177.18,843819
2018/06/14,10:06:00,177.18,177.32,177.17,177.31,144986
2018/06/14,10:07:00,177.32,177.42,177.32,177.39,369880
2018/06/14,10:08:00,177.39,177.40,177.34,177.36,75116
2018/06/14,10:09:00,177.36,177.37,177.34,177.34,881036
2018/06/14,10:10:00,177.35,177.37,177.29,177.37,38418
2018/06/14,10:11:00,177.37,177.41,177.32,177.33,68817
2018/06/14,10:12:00,177.33,177.35,177.31,177.34,54958
2018/06/14,10:13:00,177.34,177.47,177.34,177.40,168362
2018/06/14,10:14:00,177.40,177.43,177.35,177.37,123415
2018/06/14,10:15:00,177.36,177.37,177.27,177.30,41665
2018/06/14,10:16:00,177.30,177.32,177.25,177.31,1052688
2018/06/14,10:17:00,177.31,177.32,177.25,177.30,49075
2018/06/14,10:18:00,177.30,177.37,177.29,177.36,42559
2018/06/14,10:19:00,177.36,177.40,177.32,177.39,46976
2018/06/14,10:20:00,177.39,177.45,177.37,177.43,64786
2018/06/14,10:21:00,177.44,177.49,177.43,177.46,109974
2018/06/14,10:22:00,177.46,177.52,177.44,177.46,131329
2018/06/14,10:23:00,177.45,177.47,177.38,177.45,110488
2018/06/14,10:24:00,177.45,177.50,177.41,177.42,49482
2018/06/14,10:25:00,177.42,177.47,177.41,177.45,33093
2018/06/14,10:26:00,177.45,177.50,177.44,177.46,54004
2018/06/14,10:27:00,177.46,177.58,177.44,177.56,77513
2018/06/14,10:28:00,177.56,177.63,177.56,177.58,124925
2018/06/14,10:29:00,177.58,177.62,177.54,177.55,86470
2018/06/14,10:30:00,177.55,177.58,177.51,177.54,65650
2018/06/14,10:31:00,177.55,177.58,177.48,177.51,195512
2018/06/14,10:32:00,177.51,177.52,177.41,177.44,89545
2018/06/14,10:33:00,177.45,177.46,177.28,177.29,232794
2018/06/14,10:34:00,177.30,177.33,177.28,177.33,70670
2018/06/14,10:35:00,177.33,177.37,177.28,177.30,68775
2018/06/14,10:36:00,177.30,177.30,177.22,177.28,51298
2018/06/14,10:37:00,177.29,177.36,177.28,177.35,39359
2018/06/14,10:38:00,177.35,177.42,177.35,177.40,52226
2018/06/14,10:39:00,177.41,177.45,177.26,177.27,69656
2018/06/14,10:40:00,177.26,177.34,177.20,177.32,84296
2018/06/14,10:41:00,177.30,177.32,177.14,177.20,92696
2018/06/14,10:42:00,177.21,177.23,177.16,177.19,80790
2018/06/14,10:43:00,177.19,177.28,177.19,177.27,34269
2018/06/14,10:44:00,177.26,177.32,177.24,177.32,62204
2018/06/14,10:45:00,177.32,177.37,177.28,177.30,74039
2018/06/14,10:46:00,177.30,177.38,177.30,177.35,200484
2018/06/14,10:47:00,177.35,177.43,177.35,177.37,60055
2018/06/14,10:48:00,177.37,177.37,177.31,177.31,55742
2018/06/14,10:49:00,177.30,177.35,177.24,177.26,37569
2018/06/14,10:50:00,177.26,177.32,177.25,177.26,36201
2018/06/14,10:51:00,177.27,177.28,177.16,177.25,63472
2018/06/14,10:52:00,177.25,177.31,177.23,177.29,23109
2018/06/14,10:53:00,177.30,177.31,177.24,177.28,42664
2018/06/14,10:54:00,177.28,177.28,177.17,177.20,49362
2018/06/14,10:55:00,177.21,177.23,177.15,177.21,58465
2018/06/14,10:56:00,177.21,177.22,177.10,177.12,89346
2018/06/14,10:57:00,177.12,177.12,177.02,177.05,63368
2018/06/14,10:58:00,177.05,177.06,176.95,177.00,124438
2018/06/14,10:59:00,177.00,177.11,176.99,177.05,81512
2018/06/14,11:00:00,177.05,177.05,176.97,176.97,53157
2018/06/14,11:01:00,176.97,177.02,176.79,176.81,149912
2018/06/14,11:02:00,176.81,176.84,176.72,176.79,73883
2018/06/14,11:03:00,176.79,176.85,176.79,176.83,75564
2018/06/14,11:04:00,176.83,176.91,176.81,176.89,35299
2018/06/14,11:05:00,176.89,176.98,176.87,176.98,50337
2018/06/14,11:06:00,176.98,177.05,176.86,176.99,138724
2018/06/14,11:07:00,176.99,177.07,176.99,177.04,66884
2018/06/14,11:08:00,177.04,177.05,176.97,176.98,20588
2018/06/14,11:09:00,176.99,177.01,176.98,176.98,42375
2018/06/14,11:10:00,176.99,177.09,176.99,177.09,86649
2018/06/14,11:11:00,177.08,177.13,177.04,177.09,80506
2018/06/14,11:12:00,177.09,177.15,177.07,177.15,37613
2018/06/14,11:13:00,177.15,177.19,177.13,177.15,35653
2018/06/14,11:14:00,177.15,177.17,177.11,177.16,118369
2018/06/14,11:15:00,177.16,177.24,177.14,177.19,372298
2018/06/14,11:16:00,177.19,177.20,177.16,177.17,110596
2018/06/14,11:17:00,177.18,177.23,177.18,177.22,54175
2018/06/14,11:18:00,177.23,177.23,177.16,177.21,60750
2018/06/14,11:19:00,177.21,177.24,177.20,177.24,44260
2018/06/14,11:20:00,177.24,177.30,177.21,177.25,128064
2018/06/14,11:21:00,177.25,177.29,177.25,177.28,34513
2018/06/14,11:22:00,177.28,177.30,177.25,177.25,491752
2018/06/14,11:23:00,177.27,177.27,177.20,177.24,50481
2018/06/14,11:24:00,177.25,177.32,177.25,177.31,24742
2018/06/14,11:25:00,177.31,177.32,177.25,177.30,31322
2018/06/14,11:26:00,177.30,177.35,177.29,177.33,30123
2018/06/14,11:27:00,177.33,177.35,177.31,177.32,82889
2018/06/14,11:28:00,177.32,177.37,177.26,177.34,60273
2018/06/14,11:29:00,177.34,177.36,177.30,177.30,38272
2018/06/14,11:30:00,177.30,177.34,177.26,177.28,26033
2018/06/14,11:31:00,177.28,177.38,177.28,177.36,77912
2018/06/14,11:32:00,177.36,177.45,177.36,177.40,127196
2018/06/14,11:33:00,177.40,177.56,177.40,177.49,504433
2018/06/14,11:34:00,177.50,177.53,177.45,177.48,180665
2018/06/14,11:35:00,177.47,177.48,177.44,177.47,52264
2018/06/14,11:36:00,177.48,177.51,177.47,177.48,87784
2018/06/14,11:37:00,177.48,177.50,177.45,177.49,44171
2018/06/14,11:38:00,177.49,177.54,177.47,177.52,25915
2018/06/14,11:39:00,177.52,177.59,177.52,177.59,95709
2018/06/14,11:40:00,177.59,177.62,177.57,177.59,158976
2018/06/14,11:41:00,177.59,177.70,177.58,177.61,196208
2018/06/14,11:42:00,177.61,177.62,177.58,177.58,36688
2018/06/14,11:43:00,177.59,177.61,177.58,177.59,48994
2018/06/14,11:44:00,177.59,177.62,177.57,177.61,120575
2018/06/14,11:45:00,177.61,177.62,177.57,177.58,54588
2018/06/14,11:46:00,177.59,177.60,177.57,177.58,87200
2018/06/14,11:47:00,177.59,177.60,177.51,177.53,97963
2018/06/14,11:48:00,177.53,177.54,177.50,177.51,49774
2018/06/14,11:49:00,177.51,177.55,177.50,177.54,34011
2018/06/14,11:50:00,177.53,177.53,177.42,177.44,106784
2018/06/14,11:51:00,177.44,177.51,177.44,177.50,15316
2018/06/14,11:52:00,177.50,177.52,177.48,177.49,116105
2018/06/14,11:53:00,177.49,177.51,177.48,177.49,98957
2018/06/14,11:54:00,177.50,177.50,177.43,177.44,54914
2018/06/14,11:55:00,177.44,177.48,177.43,177.46,34335
2018/06/14,11:56:00,177.46,177.53,177.45,177.53,79232
2018/06/14,11:57:00,177.53,177.62,177.53,177.57,104467
2018/06/14,11:58:00,177.57,177.59,177.49,177.50,79269
2018/06/14,11:59:00,177.49,177.50,177.47,177.47,60660
2018/06/14,12:00:00,177.47,177.50,177.45,177.45,99673
2018/06/14,12:01:00,177.46,177.55,177.45,177.51,161210
2018/06/14,12:02:00,177.51,177.58,177.50,177.51,28015
2018/06/14,12:03:00,177.51,177.53,177.49,177.50,14856
2018/06/14,12:04:00,177.50,177.52,177.43,177.44,73939
2018/06/14,12:05:00,177.44,177.51,177.44,177.49,24323
2018/06/14,12:06:00,177.50,177.52,177.47,177.49,29765
2018/06/14,12:07:00,177.49,177.57,177.48,177.56,25407
2018/06/14,12:08:00,177.56,177.56,177.52,177.53,9335
2018/06/14,12:09:00,177.53,177.54,177.52,177.53,20642
2018/06/14,12:10:00,177.53,177.55,177.50,177.54,20063
2018/06/14,12:11:00,177.54,177.60,177.54,177.56,18965
2018/06/14,12:12:00,177.56,177.59,177.54,177.58,29915
2018/06/14,12:13:00,177.56,177.57,177.55,177.56,13088
2018/06/14,12:14:00,177.55,177.56,177.53,177.56,19052
2018/06/14,12:15:00,177.56,177.56,177.51,177.54,26763
2018/06/14,12:16:00,177.54,177.56,177.51,177.53,150321
2018/06/14,12:17:00,177.53,177.57,177.53,177.56,31174
2018/06/14,12:18:00,177.55,177.56,177.54,177.56,13866
2018/06/14,12:19:00,177.55,177.56,177.50,177.51,77977
2018/06/14,12:20:00,177.51,177.53,177.50,177.50,49650
2018/06/14,12:21:00,177.50,177.52,177.45,177.51,36458
2018/06/14,12:22:00,177.51,177.51,177.46,177.48,32020
2018/06/14,12:23:00,177.48,177.50,177.44,177.44,35745
2018/06/14,12:24:00,177.45,177.46,177.41,177.41,63572
2018/06/14,12:25:00,177.41,177.46,177.41,177.45,58944
2018/06/14,12:26:00,177.45,177.50,177.45,177.49,14860
2018/06/14,12:27:00,177.50,177.52,177.47,177.50,14342
2018/06/14,12:28:00,177.49,177.52,177.47,177.49,18934
2018/06/14,12:29:00,177.49,177.50,177.47,177.48,16987
2018/06/14,12:30:00,177.48,177.50,177.47,177.49,26590
2018/06/14,12:31:00,177.49,177.49,177.43,177.47,26730
2018/06/14,12:32:00,177.48,177.50,177.48,177.49,17844
2018/06/14,12:33:00,177.48,177.52,177.47,177.52,8255
2018/06/14,12:34:00,177.52,177.53,177.51,177.51,12022
2018/06/14,12:35:00,177.52,177.52,177.47,177.49,18918
2018/06/14,12:36:00,177.49,177.52,177.47,177.49,50817
2018/06/14,12:37:00,177.50,177.53,177.48,177.51,51953
2018/06/14,12:38:00,177.51,177.53,177.49,177.50,31933
2018/06/14,12:39:00,177.50,177.51,177.45,177.47,30302
2018/06/14,12:40:00,177.46,177.47,177.43,177.46,21850
2018/06/14,12:41:00,177.45,177.51,177.45,177.48,39448
2018/06/14,12:42:00,177.48,177.50,177.47,177.48,8437
2018/06/14,12:43:00,177.48,177.49,177.47,177.48,11770
2018/06/14,12:44:00,177.47,177.49,177.42,177.42,12390
2018/06/14,12:45:00,177.42,177.43,177.36,177.36,58899
2018/06/14,12:46:00,177.36,177.45,177.36,177.45,432186
2018/06/14,12:47:00,177.45,177.48,177.44,177.47,32416
2018/06/14,12:48:00,177.47,177.47,177.43,177.43,20286
2018/06/14,12:49:00,177.43,177.43,177.35,177.40,207220
2018/06/14,12:50:00,177.40,177.41,177.36,177.38,19557
2018/06/14,12:51:00,177.39,177.43,177.39,177.43,9642
2018/06/14,12:52:00,177.42,177.51,177.42,177.46,26241
2018/06/14,12:53:00,177.46,177.51,177.46,177.47,18328
2018/06/14,12:54:00,177.47,177.48,177.45,177.48,9823
2018/06/14,12:55:00,177.48,177.50,177.46,177.46,16398
2018/06/14,12:56:00,177.46,177.46,177.38,177.39,110226
2018/06/14,12:57:00,177.39,177.40,177.34,177.39,75300
2018/06/14,12:58:00,177.39,177.40,177.35,177.39,36655
2018/06/14,12:59:00,177.39,177.42,177.39,177.39,34361
2018/06/14,13:00:00,177.38,177.38,177.34,177.38,52665
2018/06/14,13:01:00,177.37,177.39,177.34,177.35,54522
2018/06/14,13:02:00,177.35,177.35,177.31,177.34,68187
2018/06/14,13:03:00,177.34,177.39,177.32,177.38,35085
2018/06/14,13:04:00,177.37,177.43,177.37,177.41,15081
2018/06/14,13:05:00,177.40,177.41,177.39,177.41,6491
2018/06/14,13:06:00,177.41,177.42,177.39,177.42,5247
2018/06/14,13:07:00,177.42,177.48,177.42,177.47,54693
2018/06/14,13:08:00,177.47,177.55,177.47,177.54,56701
2018/06/14,13:09:00,177.54,177.56,177.50,177.54,107792
2018/06/14,13:10:00,177.53,177.56,177.51,177.52,79932
2018/06/14,13:11:00,177.52,177.56,177.51,177.53,35073
2018/06/14,13:12:00,177.51,177.51,177.50,177.51,8323
2018/06/14,13:13:00,177.51,177.55,177.50,177.55,10331
2018/06/14,13:14:00,177.56,177.58,177.55,177.56,24478
2018/06/14,13:15:00,177.56,177.59,177.54,177.54,154399
2018/06/14,13:16:00,177.54,177.56,177.51,177.55,36847
2018/06/14,13:17:00,177.55,177.55,177.52,177.52,9578
2018/06/14,13:18:00,177.52,177.54,177.51,177.54,26106
2018/06/14,13:19:00,177.53,177.58,177.52,177.57,62416
2018/06/14,13:20:00,177.57,177.59,177.57,177.58,36429
2018/06/14,13:21:00,177.58,177.63,177.58,177.63,129396
2018/06/14,13:22:00,177.63,177.65,177.59,177.59,67875
2018/06/14,13:23:00,177.59,177.62,177.58,177.61,57057
2018/06/14,13:24:00,177.61,177.62,177.59,177.60,27983
2018/06/14,13:25:00,177.59,177.62,177.59,177.62,37497
2018/06/14,13:26:00,177.61,177.64,177.61,177.61,39787
2018/06/14,13:27:00,177.61,177.64,177.61,177.63,13751
2018/06/14,13:28:00,177.64,177.68,177.61,177.67,54092
2018/06/14,13:29:00,177.67,177.76,177.67,177.69,221598
2018/06/14,13:30:00,177.69,177.74,177.68,177.68,72710
2018/06/14,13:31:00,177.68,177.75,177.68,177.75,17691
2018/06/14,13:32:00,177.74,177.76,177.73,177.74,35749
2018/06/14,13:33:00,177.75,177.76,177.73,177.75,20627
2018/06/14,13:34:00,177.74,177.78,177.74,177.75,42229
2018/06/14,13:35:00,177.76,177.80,177.76,177.79,110223
2018/06/14,13:36:00,177.80,177.87,177.80,177.86,77945
2018/06/14,13:37:00,177.86,177.89,177.77,177.77,115431
2018/06/14,13:38:00,177.78,177.78,177.75,177.77,34797
2018/06/14,13:39:00,177.77,177.79,177.75,177.78,20798
2018/06/14,13:40:00,177.78,177.79,177.74,177.75,47106
2018/06/14,13:41:00,177.76,177.77,177.73,177.74,50981
2018/06/14,13:42:00,177.73,177.76,177.72,177.75,32118
2018/06/14,13:43:00,177.75,177.77,177.75,177.77,23579
2018/06/14,13:44:00,177.77,177.80,177.75,177.75,17091
2018/06/14,13:45:00,177.75,177.81,177.75,177.77,27369
2018/06/14,13:46:00,177.76,177.79,177.76,177.78,40550
2018/06/14,13:47:00,177.78,177.80,177.77,177.78,21908
2018/06/14,13:48:00,177.78,177.78,177.74,177.75,17062
2018/06/14,13:49:00,177.74,177.75,177.71,177.73,48655
2018/06/14,13:50:00,177.73,177.73,177.68,177.69,135734
2018/06/14,13:51:00,177.69,177.71,177.68,177.70,30141
2018/06/14,13:52:00,177.70,177.71,177.68,177.68,18082
2018/06/14,13:53:00,177.68,177.69,177.67,177.69,24045
2018/06/14,13:54:00,177.68,177.72,177.68,177.71,25586
2018/06/14,13:55:00,177.71,177.75,177.71,177.73,36105
2018/06/14,13:56:00,177.73,177.74,177.72,177.72,11498
2018/06/14,13:57:00,177.72,177.75,177.71,177.74,21333
2018/06/14,13:58:00,177.75,177.76,177.71,177.72,55897
2018/06/14,13:59:00,177.72,177.72,177.65,177.66,66630
2018/06/14,14:00:00,177.65,177.68,177.63,177.64,88730
2018/06/14,14:01:00,177.64,177.71,177.64,177.66,85925
2018/06/14,14:02:00,177.66,177.68,177.64,177.64,12247
2018/06/14,14:03:00,177.64,177.68,177.63,177.67,56166
2018/06/14,14:04:00,177.68,177.69,177.64,177.64,177569
2018/06/14,14:05:00,177.64,177.66,177.63,177.64,21362
2018/06/14,14:06:00,177.64,177.67,177.63,177.67,30175
2018/06/14,14:07:00,177.67,177.67,177.60,177.61,143287
2018/06/14,14:08:00,177.60,177.63,177.60,177.62,24711
2018/06/14,14:09:00,177.63,177.63,177.57,177.60,79527
2018/06/14,14:10:00,177.60,177.62,177.60,177.60,13598
2018/06/14,14:11:00,177.59,177.62,177.54,177.60,69457
2018/06/14,14:12:00,177.61,177.66,177.61,177.66,58359
2018/06/14,14:13:00,177.66,177.67,177.63,177.64,52023
2018/06/14,14:14:00,177.64,177.66,177.63,177.66,17145
2018/06/14,14:15:00,177.66,177.67,177.62,177.63,27708
2018/06/14,14:16:00,177.64,177.64,177.63,177.63,14834
2018/06/14,14:17:00,177.63,177.65,177.62,177.62,16727
2018/06/14,14:18:00,177.62,177.62,177.47,177.49,149030
2018/06/14,14:19:00,177.49,177.50,177.46,177.48,52778
2018/06/14,14:20:00,177.47,177.49,177.45,177.49,37941
2018/06/14,14:21:00,177.49,177.51,177.49,177.49,38216
2018/06/14,14:22:00,177.50,177.50,177.47,177.48,33416
2018/06/14,14:23:00,177.48,177.52,177.47,177.51,37535
2018/06/14,14:24:00,177.52,177.54,177.50,177.53,42896
2018/06/14,14:25:00,177.52,177.55,177.51,177.53,31085
2018/06/14,14:26:00,177.53,177.54,177.51,177.51,34378
2018/06/14,14:27:00,177.51,177.52,177.47,177.50,23248
2018/06/14,14:28:00,177.50,177.50,177.46,177.47,46743
2018/06/14,14:29:00,177.47,177.50,177.47,177.49,47313
2018/06/14,14:30:00,177.49,177.52,177.49,177.52,33655
2018/06/14,14:31:00,177.52,177.55,177.50,177.51,27729
2018/06/14,14:32:00,177.51,177.54,177.50,177.51,17498
2018/06/14,14:33:00,177.51,177.56,177.50,177.55,49961
2018/06/14,14:34:00,177.55,177.56,177.50,177.50,42567
2018/06/14,14:35:00,177.50,177.51,177.44,177.45,83400
2018/06/14,14:36:00,177.45,177.48,177.43,177.48,59893
2018/06/14,14:37:00,177.49,177.51,177.48,177.48,17456
2018/06/14,14:38:00,177.48,177.48,177.44,177.45,52138
2018/06/14,14:39:00,177.45,177.45,177.43,177.45,32301
2018/06/14,14:40:00,177.44,177.45,177.41,177.43,28192
2018/06/14,14:41:00,177.43,177.43,177.38,177.40,40368
2018/06/14,14:42:00,177.40,177.43,177.39,177.42,27733
2018/06/14,14:43:00,177.42,177.48,177.42,177.48,28568
2018/06/14,14:44:00,177.47,177.48,177.45,177.47,41436
2018/06/14,14:45:00,177.48,177.48,177.45,177.46,20052
2018/06/14,14:46:00,177.47,177.49,177.46,177.49,12207
2018/06/14,14:47:00,177.48,177.49,177.44,177.45,41604
2018/06/14,14:48:00,177.44,177.49,177.42,177.48,47432
2018/06/14,14:49:00,177.48,177.48,177.44,177.45,19617
2018/06/14,14:50:00,177.45,177.46,177.42,177.42,60254
2018/06/14,14:51:00,177.43,177.45,177.42,177.44,20965
2018/06/14,14:52:00,177.44,177.44,177.41,177.42,18933
2018/06/14,14:53:00,177.42,177.42,177.39,177.41,34503
2018/06/14,14:54:00,177.41,177.44,177.39,177.42,31124
2018/06/14,14:55:00,177.43,177.43,177.34,177.34,69516
2018/06/14,14:56:00,177.34,177.38,177.34,177.37,30281
2018/06/14,14:57:00,177.36,177.36,177.33,177.34,19031
2018/06/14,14:58:00,177.34,177.34,177.24,177.24,340537
2018/06/14,14:59:00,177.25,177.25,177.12,177.14,237329
2018/06/14,15:00:00,177.13,177.17,177.12,177.16,62101
2018/06/14,15:01:00,177.16,177.21,177.15,177.17,45630
2018/06/14,15:02:00,177.18,177.22,177.16,177.16,32326
2018/06/14,15:03:00,177.17,177.21,177.17,177.17,38319
2018/06/14,15:04:00,177.17,177.21,177.16,177.16,112786
2018/06/14,15:05:00,177.17,177.27,177.17,177.26,55371
2018/06/14,15:06:00,177.26,177.28,177.23,177.26,54123
2018/06/14,15:07:00,177.25,177.26,177.20,177.20,41670
2018/06/14,15:08:00,177.21,177.23,177.16,177.23,202201
2018/06/14,15:09:00,177.23,177.27,177.23,177.27,20069
2018/06/14,15:10:00,177.28,177.33,177.28,177.31,56086
2018/06/14,15:11:00,177.32,177.35,177.31,177.34,27867
2018/06/14,15:12:00,177.35,177.37,177.31,177.32,40431
2018/06/14,15:13:00,177.32,177.34,177.28,177.34,44895
2018/06/14,15:14:00,177.35,177.42,177.34,177.41,25455
2018/06/14,15:15:00,177.41,177.42,177.38,177.38,27778
2018/06/14,15:16:00,177.38,177.39,177.35,177.37,69471
2018/06/14,15:17:00,177.38,177.38,177.30,177.32,30171
2018/06/14,15:18:00,177.32,177.33,177.28,177.31,35663
2018/06/14,15:19:00,177.31,177.38,177.31,177.36,20159
2018/06/14,15:20:00,177.36,177.40,177.35,177.39,16649
2018/06/14,15:21:00,177.39,177.40,177.36,177.38,25310
2018/06/14,15:22:00,177.39,177.46,177.39,177.42,118233
2018/06/14,15:23:00,177.42,177.47,177.40,177.46,41411
2018/06/14,15:24:00,177.46,177.46,177.43,177.44,35125
2018/06/14,15:25:00,177.44,177.46,177.40,177.46,128197
2018/06/14,15:26:00,177.46,177.47,177.44,177.46,16347
2018/06/14,15:27:00,177.46,177.49,177.43,177.49,92431
2018/06/14,15:28:00,177.49,177.51,177.47,177.51,28768
2018/06/14,15:29:00,177.51,177.52,177.49,177.50,15059
2018/06/14,15:30:00,177.50,177.54,177.50,177.52,27047
2018/06/14,15:31:00,177.53,177.55,177.50,177.54,33498
2018/06/14,15:32:00,177.54,177.55,177.52,177.53,50281
2018/06/14,15:33:00,177.54,177.56,177.52,177.54,186421
2018/06/14,15:34:00,177.54,177.54,177.50,177.54,17404
2018/06/14,15:35:00,177.54,177.55,177.52,177.55,25498
2018/06/14,15:36:00,177.55,177.55,177.51,177.51,38541
2018/06/14,15:37:00,177.52,177.54,177.51,177.52,86547
2018/06/14,15:38:00,177.53,177.58,177.53,177.56,30825
2018/06/14,15:39:00,177.56,177.56,177.50,177.50,97894
2018/06/14,15:40:00,177.51,177.56,177.51,177.55,113971
2018/06/14,15:41:00,177.55,177.60,177.55,177.59,34266
2018/06/14,15:42:00,177.59,177.65,177.57,177.64,30332
2018/06/14,15:43:00,177.64,177.69,177.63,177.68,231596
2018/06/14,15:44:00,177.68,177.69,177.67,177.68,165388
2018/06/14,15:45:00,177.68,177.72,177.66,177.69,59805
2018/06/14,15:46:00,177.69,177.70,177.62,177.65,95783
2018/06/14,15:47:00,177.66,177.68,177.63,177.65,133991
2018/06/14,15:48:00,177.66,177.66,177.61,177.61,48984
2018/06/14,15:49:00,177.61,177.67,177.61,177.66,122327
2018/06/14,15:50:00,177.66,177.69,177.65,177.69,69985
2018/06/14,15:51:00,177.69,177.69,177.43,177.48,505882
2018/06/14,15:52:00,177.49,177.54,177.47,177.50,242674
2018/06/14,15:53:00,177.50,177.51,177.43,177.46,223718
2018/06/14,15:54:00,177.46,177.47,177.40,177.40,72701
2018/06/14,15:55:00,177.40,177.45,177.40,177.44,96230
2018/06/14,15:56:00,177.44,177.48,177.41,177.48,104306
2018/06/14,15:57:00,177.48,177.52,177.46,177.52,203679
2018/06/14,15:58:00,177.52,177.57,177.51,177.56,191602
2018/06/14,15:59:00,177.57,177.59,177.52,177.58,226814
2018/06/14,16:00:00,177.58,177.68,177.54,177.60,548056
2018/06/15,09:31:00,176.98,177.01,176.75,176.75,993758
2018/06/15,09:32:00,176.75,176.79,176.59,176.63,500424
2018/06/15,09:33:00,176.64,176.70,176.56,176.64,231530
2018/06/15,09:34:00,176.64,176.77,176.51,176.76,270490
2018/06/15,09:35:00,176.76,176.83,176.64,176.66,151921
2018/06/15,09:36:00,176.66,176.96,176.66,176.78,256496
2018/06/15,09:37:00,176.78,176.84,176.60,176.60,239915
2018/06/15,09:38:00,176.60,176.60,176.48,176.53,77646
2018/06/15,09:39:00,176.54,176.77,176.54,176.65,181886
2018/06/15,09:40:00,176.65,176.69,176.49,176.57,191127
2018/06/15,09:41:00,176.57,176.57,176.32,176.39,440434
2018/06/15,09:42:00,176.40,176.52,176.30,176.33,308863
2018/06/15,09:43:00,176.33,176.45,176.26,176.32,219441
2018/06/15,09:44:00,176.32,176.45,176.31,176.38,110823
2018/06/15,09:45:00,176.39,176.44,176.27,176.33,260399
2018/06/15,09:46:00,176.32,176.32,176.11,176.19,251604
2018/06/15,09:47:00,176.19,176.37,176.18,176.30,135057
2018/06/15,09:48:00,176.30,176.44,176.29,176.39,123717
2018/06/15,09:49:00,176.39,176.54,176.38,176.54,216644
2018/06/15,09:50:00,176.55,176.66,176.52,176.62,174814
2018/06/15,09:51:00,176.62,176.65,176.59,176.63,562646
2018/06/15,09:52:00,176.63,176.66,176.49,176.51,84542
2018/06/15,09:53:00,176.51,176.59,176.48,176.53,86997
2018/06/15,09:54:00,176.55,176.62,176.55,176.60,77790
2018/06/15,09:55:00,176.58,176.64,176.52,176.56,77898
2018/06/15,09:56:00,176.57,176.73,176.57,176.70,59083
2018/06/15,09:57:00,176.69,176.72,176.64,176.71,85673
2018/06/15,09:58:00,176.71,176.81,176.69,176.73,149054
2018/06/15,09:59:00,176.74,176.79,176.72,176.78,128112
2018/06/15,10:00:00,176.78,176.81,176.72,176.72,87914
2018/06/15,10:01:00,176.73,176.87,176.54,176.56,623178
2018/06/15,10:02:00,176.56,176.69,176.55,176.64,142245
2018/06/15,10:03:00,176.64,176.76,176.58,176.74,107354
2018/06/15,10:04:00,176.74,176.87,176.74,176.75,162247
2018/06/15,10:05:00,176.75,176.78,176.69,176.76,128538
2018/06/15,10:06:00,176.77,176.83,176.72,176.72,105352
2018/06/15,10:07:00,176.73,176.80,176.72,176.73,47373
2018/06/15,10:08:00,176.73,176.81,176.73,176.75,71069
2018/06/15,10:09:00,176.74,176.80,176.67,176.78,48739
2018/06/15,10:10:00,176.78,176.79,176.70,176.74,47083
2018/06/15,10:11:00,176.74,176.75,176.69,176.69,73645
2018/06/15,10:12:00,176.69,176.70,176.66,176.68,51773
2018/06/15,10:13:00,176.68,176.76,176.68,176.75,39347
2018/06/15,10:14:00,176.75,176.80,176.70,176.79,139076
2018/06/15,10:15:00,176.79,176.84,176.79,176.84,34913
2018/06/15,10:16:00,176.84,176.92,176.77,176.90,74446
2018/06/15,10:17:00,176.90,176.92,176.79,176.85,112040
2018/06/15,10:18:00,176.84,176.89,176.80,176.82,71606
2018/06/15,10:19:00,176.82,176.89,176.82,176.89,50992
2018/06/15,10:20:00,176.89,176.93,176.87,176.91,60762
2018/06/15,10:21:00,176.91,176.97,176.91,176.92,72985
2018/06/15,10:22:00,176.93,177.03,176.92,177.02,82177
2018/06/15,10:23:00,177.02,177.04,176.98,177.00,166698
2018/06/15,10:24:00,177.00,177.02,176.92,176.93,147118
2018/06/15,10:25:00,176.94,176.96,176.81,176.82,128141
2018/06/15,10:26:00,176.82,176.83,176.72,176.78,133825
2018/06/15,10:27:00,176.78,176.91,176.77,176.91,40213
2018/06/15,10:28:00,176.91,176.96,176.91,176.93,47128
2018/06/15,10:29:00,176.91,176.91,176.84,176.86,119260
2018/06/15,10:30:00,176.85,176.86,176.72,176.73,81020
2018/06/15,10:31:00,176.73,176.73,176.54,176.64,281386
2018/06/15,10:32:00,176.64,176.64,176.51,176.53,200029
2018/06/15,10:33:00,176.52,176.54,176.42,176.42,267791
2018/06/15,10:34:00,176.42,176.48,176.37,176.42,2281684
2018/06/15,10:35:00,176.41,176.56,176.36,176.51,99890
2018/06/15,10:36:00,176.51,176.52,176.40,176.50,66112
2018/06/15,10:37:00,176.50,176.54,176.45,176.53,62204
2018/06/15,10:38:00,176.53,176.53,176.44,176.46,70198
2018/06/15,10:39:00,176.47,176.50,176.25,176.29,172716
2018/06/15,10:40:00,176.29,176.42,176.29,176.34,73113
2018/06/15,10:41:00,176.34,176.44,176.34,176.44,63427
2018/06/15,10:42:00,176.44,176.54,176.44,176.54,61118
2018/06/15,10:43:00,176.54,176.58,176.50,176.58,47158
2018/06/15,10:44:00,176.58,176.69,176.58,176.67,96537
2018/06/15,10:45:00,176.67,176.68,176.62,176.68,49698
2018/06/15,10:46:00,176.68,176.73,176.67,176.72,47079
2018/06/15,10:47:00,176.73,176.78,176.69,176.72,60727
2018/06/15,10:48:00,176.73,176.81,176.73,176.78,49513
2018/06/15,10:49:00,176.79,176.83,176.78,176.82,60456
2018/06/15,10:50:00,176.82,176.89,176.76,176.88,103392
2018/06/15,10:51:00,176.89,176.94,176.85,176.89,102622
2018/06/15,10:52:00,176.89,176.93,176.74,176.76,303118
2018/06/15,10:53:00,176.75,176.81,176.74,176.80,62573
2018/06/15,10:54:00,176.80,176.88,176.80,176.87,31166
2018/06/15,10:55:00,176.87,176.90,176.82,176.83,31697
2018/06/15,10:56:00,176.83,176.83,176.73,176.82,46420
2018/06/15,10:57:00,176.82,176.88,176.81,176.84,29754
2018/06/15,10:58:00,176.84,176.91,176.79,176.90,64121
2018/06/15,10:59:00,176.91,176.95,176.79,176.83,230170
2018/06/15,11:00:00,176.83,176.84,176.77,176.80,34711
2018/06/15,11:01:00,176.80,176.95,176.68,176.68,220503
2018/06/15,11:02:00,176.68,176.72,176.62,176.72,102968
2018/06/15,11:03:00,176.72,176.76,176.62,176.65,844080
2018/06/15,11:04:00,176.65,176.74,176.64,176.74,37480
2018/06/15,11:05:00,176.74,176.83,176.72,176.83,41106
2018/06/15,11:06:00,176.82,176.90,176.79,176.81,67281
2018/06/15,11:07:00,176.80,176.80,176.68,176.71,97787
2018/06/15,11:08:00,176.71,176.79,176.71,176.79,30058
2018/06/15,11:09:00,176.79,176.79,176.71,176.75,129284
2018/06/15,11:10:00,176.76,176.85,176.73,176.80,41226
2018/06/15,11:11:00,176.80,176.88,176.79,176.85,34986
2018/06/15,11:12:00,176.85,176.88,176.80,176.81,29909
2018/06/15,11:13:00,176.81,176.90,176.81,176.88,19502
2018/06/15,11:14:00,176.87,176.88,176.83,176.84,45591
2018/06/15,11:15:00,176.83,176.90,176.81,176.84,58981
2018/06/15,11:16:00,176.85,176.85,176.78,176.78,47840
2018/06/15,11:17:00,176.78,176.80,176.74,176.76,55328
2018/06/15,11:18:00,176.76,176.82,176.76,176.81,35873
2018/06/15,11:19:00,176.81,176.87,176.80,176.83,29363
2018/06/15,11:20:00,176.84,176.85,176.80,176.80,20914
2018/06/15,11:21:00,176.80,176.80,176.76,176.77,47557
2018/06/15,11:22:00,176.77,176.84,176.77,176.81,34064
2018/06/15,11:23:00,176.82,176.83,176.76,176.77,14456
2018/06/15,11:24:00,176.77,176.77,176.69,176.73,16348
2018/06/15,11:25:00,176.73,176.92,176.73,176.92,88570
2018/06/15,11:26:00,176.91,176.92,176.76,176.78,43240
2018/06/15,11:27:00,176.78,176.78,176.73,176.76,23189
2018/06/15,11:28:00,176.76,176.76,176.68,176.69,45383
2018/06/15,11:29:00,176.69,176.69,176.63,176.68,32492
2018/06/15,11:30:00,176.67,176.71,176.61,176.61,36715
2018/06/15,11:31:00,176.61,176.72,176.60,176.70,40102
2018/06/15,11:32:00,176.70,176.72,176.64,176.68,26457
2018/06/15,11:33:00,176.68,176.69,176.65,176.67,9882
2018/06/15,11:34:00,176.67,176.70,176.65,176.66,18192
2018/06/15,11:35:00,176.66,176.66,176.58,176.59,59909
2018/06/15,11:36:00,176.58,176.62,176.53,176.54,33598
2018/06/15,11:37:00,176.53,176.59,176.53,176.56,25516
2018/06/15,11:38:00,176.56,176.57,176.54,176.54,308137
2018/06/15,11:39:00,176.54,176.55,176.51,176.54,31603
2018/06/15,11:40:00,176.54,176.61,176.53,176.56,22578
2018/06/15,11:41:00,176.56,176.61,176.55,176.59,116109
2018/06/15,11:42:00,176.59,176.63,176.57,176.58,49457
2018/06/15,11:43:00,176.58,176.58,176.54,176.55,28666
2018/06/15,11:44:00,176.56,176.60,176.54,176.55,623075
2018/06/15,11:45:00,176.55,176.60,176.54,176.59,23869
2018/06/15,11:46:00,176.59,176.69,176.59,176.65,84188
2018/06/15,11:47:00,176.66,176.67,176.60,176.61,493898
2018/06/15,11:48:00,176.62,176.64,176.58,176.60,277746
2018/06/15,11:49:00,176.60,176.66,176.60,176.66,428692
2018/06/15,11:50:00,176.66,176.67,176.60,176.61,56402
2018/06/15,11:51:00,176.61,176.61,176.57,176.60,32808
2018/06/15,11:52:00,176.60,176.60,176.54,176.57,29906
2018/06/15,11:53:00,176.56,176.64,176.56,176.64,38081
2018/06/15,11:54:00,176.64,176.65,176.60,176.65,44381
2018/06/15,11:55:00,176.65,176.80,176.65,176.80,71924
2018/06/15,11:56:00,176.80,176.85,176.78,176.83,85420
2018/06/15,11:57:00,176.83,176.83,176.79,176.82,32105
2018/06/15,11:58:00,176.82,176.84,176.78,176.83,35800
2018/06/15,11:59:00,176.83,176.83,176.76,176.76,26970
2018/06/15,12:00:00,176.76,176.81,176.74,176.79,50861
2018/06/15,12:01:00,176.79,176.83,176.79,176.80,45658
2018/06/15,12:02:00,176.80,176.83,176.77,176.78,24104
2018/06/15,12:03:00,176.79,176.79,176.76,176.77,11086
2018/06/15,12:04:00,176.77,176.79,176.76,176.79,27180
2018/06/15,12:05:00,176.80,176.82,176.79,176.79,38660
2018/06/15,12:06:00,176.79,176.81,176.74,176.75,168312
2018/06/15,12:07:00,176.75,176.75,176.73,176.74,11573
2018/06/15,12:08:00,176.74,176.74,176.71,176.73,39396
2018/06/15,12:09:00,176.73,176.77,176.71,176.75,91544
2018/06/15,12:10:00,176.75,176.78,176.73,176.73,36898
2018/06/15,12:11:00,176.72,176.75,176.72,176.74,27821
2018/06/15,12:12:00,176.74,176.76,176.73,176.75,421416
2018/06/15,12:13:00,176.75,176.76,176.73,176.75,52140
2018/06/15,12:14:00,176.75,176.79,176.75,176.79,18390
2018/06/15,12:15:00,176.79,176.81,176.78,176.80,22244
2018/06/15,12:16:00,176.79,176.82,176.76,176.81,23802
2018/06/15,12:17:00,176.81,176.81,176.73,176.73,41455
2018/06/15,12:18:00,176.73,176.76,176.71,176.76,11493
2018/06/15,12:19:00,176.76,176.77,176.75,176.77,11314
2018/06/15,12:20:00,176.76,176.82,176.75,176.82,36398
2018/06/15,12:21:00,176.79,176.79,176.75,176.76,18991
2018/06/15,12:22:00,176.77,176.81,176.77,176.79,15132
2018/06/15,12:23:00,176.80,176.82,176.80,176.80,14826
2018/06/15,12:24:00,176.80,176.88,176.80,176.83,53157
2018/06/15,12:25:00,176.83,176.85,176.81,176.82,13493
2018/06/15,12:26:00,176.82,176.84,176.82,176.84,13300
2018/06/15,12:27:00,176.84,176.84,176.78,176.81,23452
2018/06/15,12:28:00,176.81,176.81,176.75,176.77,12865
2018/06/15,12:29:00,176.77,176.79,176.75,176.79,26272
2018/06/15,12:30:00,176.80,176.86,176.80,176.84,25640
2018/06/15,12:31:00,176.84,176.88,176.84,176.87,31396
2018/06/15,12:32:00,176.87,176.92,176.87,176.88,40399
2018/06/15,12:33:00,176.88,176.89,176.85,176.86,14777
2018/06/15,12:34:00,176.86,176.89,176.81,176.81,13097
2018/06/15,12:35:00,176.81,176.86,176.81,176.85,26085
2018/06/15,12:36:00,176.85,176.92,176.85,176.90,16356
2018/06/15,12:37:00,176.89,176.89,176.84,176.87,9892
2018/06/15,12:38:00,176.87,176.90,176.87,176.87,10131
2018/06/15,12:39:00,176.87,176.88,176.84,176.86,13636
2018/06/15,12:40:00,176.86,176.91,176.83,176.90,40612
2018/06/15,12:41:00,176.90,176.96,176.90,176.91,74469
2018/06/15,12:42:00,176.91,176.95,176.91,176.93,25297
2018/06/15,12:43:00,176.94,176.95,176.90,176.92,74305
2018/06/15,12:44:00,176.92,176.96,176.92,176.93,21149
2018/06/15,12:45:00,176.92,176.92,176.88,176.89,32102
2018/06/15,12:46:00,176.89,176.90,176.88,176.89,4031
2018/06/15,12:47:00,176.89,176.89,176.81,176.83,25112
2018/06/15,12:48:00,176.83,176.90,176.83,176.89,25719
2018/06/15,12:49:00,176.89,176.92,176.89,176.91,8984
2018/06/15,12:50:00,176.90,176.94,176.90,176.93,13139
2018/06/15,12:51:00,176.94,176.94,176.92,176.94,12663
2018/06/15,12:52:00,176.94,176.94,176.91,176.93,415478
2018/06/15,12:53:00,176.93,176.93,176.89,176.91,27175
2018/06/15,12:54:00,176.91,176.95,176.89,176.92,26333
2018/06/15,12:55:00,176.92,176.97,176.92,176.96,8599
2018/06/15,12:56:00,176.96,176.98,176.95,176.97,28013
2018/06/15,12:57:00,176.97,177.07,176.97,177.04,82524
2018/06/15,12:58:00,177.04,177.07,177.03,177.05,36022
2018/06/15,12:59:00,177.05,177.14,177.05,177.12,498942
2018/06/15,13:00:00,177.13,177.14,177.10,177.11,50334
2018/06/15,13:01:00,177.11,177.13,177.06,177.10,61823
2018/06/15,13:02:00,177.10,177.10,177.05,177.06,42082
2018/06/15,13:03:00,177.06,177.14,177.06,177.10,151872
2018/06/15,13:04:00,177.10,177.12,177.08,177.09,20757
2018/06/15,13:05:00,177.08,177.08,177.04,177.07,18876
2018/06/15,13:06:00,177.07,177.09,177.04,177.07,31701
2018/06/15,13:07:00,177.07,177.09,177.07,177.07,10237
2018/06/15,13:08:00,177.07,177.08,177.05,177.07,44999
2018/06/15,13:09:00,177.07,177.11,177.07,177.10,17920
2018/06/15,13:10:00,177.10,177.10,177.08,177.09,25072
2018/06/15,13:11:00,177.09,177.12,177.06,177.06,45764
2018/06/15,13:12:00,177.07,177.07,177.05,177.06,5947
2018/06/15,13:13:00,177.06,177.06,177.02,177.06,39572
2018/06/15,13:14:00,177.06,177.06,177.02,177.03,25617
2018/06/15,13:15:00,177.02,177.05,177.02,177.05,17919
2018/06/15,13:16:00,177.05,177.07,177.03,177.06,19058
2018/06/15,13:17:00,177.06,177.08,177.05,177.06,20154
2018/06/15,13:18:00,177.06,177.08,177.05,177.08,21984
2018/06/15,13:19:00,177.09,177.13,177.08,177.10,54655
2018/06/15,13:20:00,177.10,177.10,177.04,177.07,54258
2018/06/15,13:21:00,177.07,177.10,177.07,177.09,14832
2018/06/15,13:22:00,177.10,177.12,177.05,177.09,50083
2018/06/15,13:23:00,177.09,177.09,177.04,177.04,45373
2018/06/15,13:24:00,177.06,177.08,177.01,177.05,55229
2018/06/15,13:25:00,177.05,177.06,177.03,177.05,17803
2018/06/15,13:26:00,177.06,177.07,177.03,177.06,45259
2018/06/15,13:27:00,177.06,177.06,177.02,177.02,42337
2018/06/15,13:28:00,177.03,177.03,176.97,177.02,71731
2018/06/15,13:29:00,177.02,177.05,177.01,177.01,600142
2018/06/15,13:30:00,177.02,177.05,177.02,177.05,36933
2018/06/15,13:31:00,177.05,177.05,176.98,176.98,427726
2018/06/15,13:32:00,176.99,177.01,176.94,176.95,57658
2018/06/15,13:33:00,176.95,176.99,176.95,176.98,20918
2018/06/15,13:34:00,176.97,176.98,176.95,176.97,6058
2018/06/15,13:35:00,176.97,176.99,176.96,176.98,16462
2018/06/15,13:36:00,176.98,177.00,176.97,176.98,21579
2018/06/15,13:37:00,176.98,176.98,176.94,176.97,22162
2018/06/15,13:38:00,176.97,176.97,176.95,176.95,9374
2018/06/15,13:39:00,176.95,176.95,176.94,176.95,7398
2018/06/15,13:40:00,176.95,176.99,176.95,176.99,22739
2018/06/15,13:41:00,176.98,177.00,176.96,176.96,16009
2018/06/15,13:42:00,176.96,176.96,176.92,176.94,41339
2018/06/15,13:43:00,176.94,176.95,176.89,176.92,55847
2018/06/15,13:44:00,176.92,176.95,176.92,176.94,22006
2018/06/15,13:45:00,176.94,176.96,176.93,176.95,15916
2018/06/15,13:46:00,176.96,176.97,176.89,176.93,173092
2018/06/15,13:47:00,176.92,176.95,176.91,176.94,41927
2018/06/15,13:48:00,176.93,176.94,176.92,176.93,20642
2018/06/15,13:49:00,176.93,176.94,176.87,176.88,90039
2018/06/15,13:50:00,176.88,176.90,176.85,176.85,52245
2018/06/15,13:51:00,176.85,176.85,176.82,176.84,43555
2018/06/15,13:52:00,176.84,176.85,176.81,176.82,30702
2018/06/15,13:53:00,176.81,176.85,176.81,176.84,28788
2018/06/15,13:54:00,176.84,176.86,176.83,176.85,21655
2018/06/15,13:55:00,176.84,176.86,176.83,176.84,17446
2018/06/15,13:56:00,176.83,176.83,176.77,176.78,62046
2018/06/15,13:57:00,176.77,176.81,176.77,176.81,45260
2018/06/15,13:58:00,176.80,176.85,176.80,176.85,19662
2018/06/15,13:59:00,176.85,176.90,176.84,176.84,98356
2018/06/15,14:00:00,176.85,176.85,176.79,176.80,37596
2018/06/15,14:01:00,176.81,176.86,176.81,176.85,72598
2018/06/15,14:02:00,176.85,176.85,176.81,176.81,134927
2018/06/15,14:03:00,176.81,176.87,176.81,176.83,144429
2018/06/15,14:04:00,176.83,176.83,176.77,176.78,53641
2018/06/15,14:05:00,176.78,176.78,176.76,176.77,21659
2018/06/15,14:06:00,176.78,176.78,176.75,176.76,72389
2018/06/15,14:07:00,176.76,176.78,176.74,176.74,66010
2018/06/15,14:08:00,176.74,176.75,176.73,176.74,12146
2018/06/15,14:09:00,176.73,176.81,176.73,176.80,37323
2018/06/15,14:10:00,176.80,176.87,176.79,176.87,24410
2018/06/15,14:11:00,176.87,176.87,176.82,176.83,25305
2018/06/15,14:12:00,176.84,176.85,176.81,176.83,36748
2018/06/15,14:13:00,176.83,176.88,176.83,176.87,54103
2018/06/15,14:14:00,176.86,176.87,176.84,176.84,19117
2018/06/15,14:15:00,176.83,176.88,176.83,176.88,39280
2018/06/15,14:16:00,176.88,176.91,176.88,176.91,74659
2018/06/15,14:17:00,176.91,176.92,176.86,176.88,36312
2018/06/15,14:18:00,176.88,176.92,176.88,176.91,70421
2018/06/15,14:19:00,176.90,176.91,176.89,176.90,29329
2018/06/15,14:20:00,176.90,176.94,176.88,176.93,42390
2018/06/15,14:21:00,176.94,177.08,176.94,177.06,200725
2018/06/15,14:22:00,177.05,177.14,177.05,177.11,196806
2018/06/15,14:23:00,177.11,177.13,177.07,177.11,88458
2018/06/15,14:24:00,177.11,177.20,177.11,177.15,500661
2018/06/15,14:25:00,177.15,177.19,177.11,177.11,101025
2018/06/15,14:26:00,177.11,177.18,177.09,177.12,132586
2018/06/15,14:27:00,177.12,177.15,177.07,177.11,38750
2018/06/15,14:28:00,177.11,177.14,177.10,177.12,21507
2018/06/15,14:29:00,177.13,177.22,177.13,177.22,82534
2018/06/15,14:30:00,177.22,177.25,177.17,177.22,108435
2018/06/15,14:31:00,177.21,177.23,177.18,177.20,106270
2018/06/15,14:32:00,177.20,177.22,177.18,177.20,94492
2018/06/15,14:33:00,177.20,177.24,177.18,177.23,103060
2018/06/15,14:34:00,177.24,177.30,177.22,177.29,171901
2018/06/15,14:35:00,177.29,177.33,177.26,177.27,129317
2018/06/15,14:36:00,177.26,177.27,177.19,177.19,84663
2018/06/15,14:37:00,177.19,177.21,177.16,177.20,67155
2018/06/15,14:38:00,177.20,177.21,177.17,177.21,79133
2018/06/15,14:39:00,177.21,177.23,177.17,177.18,62077
2018/06/15,14:40:00,177.18,177.20,177.16,177.17,57291
2018/06/15,14:41:00,177.17,177.22,177.17,177.21,14941
2018/06/15,14:42:00,177.21,177.23,177.20,177.21,52497
2018/06/15,14:43:00,177.21,177.22,177.17,177.17,98142
2018/06/15,14:44:00,177.17,177.19,177.14,177.19,78191
2018/06/15,14:45:00,177.19,177.19,177.15,177.17,21678
2018/06/15,14:46:00,177.17,177.17,177.15,177.16,31289
2018/06/15,14:47:00,177.16,177.17,177.12,177.15,86568
2018/06/15,14:48:00,177.15,177.18,177.15,177.17,30012
2018/06/15,14:49:00,177.18,177.21,177.17,177.20,54844
2018/06/15,14:50:00,177.20,177.24,177.09,177.10,204393
2018/06/15,14:51:00,177.10,177.13,177.08,177.11,132511
2018/06/15,14:52:00,177.11,177.12,177.09,177.12,39513
2018/06/15,14:53:00,177.12,177.15,177.10,177.15,83375
2018/06/15,14:54:00,177.15,177.16,177.13,177.13,105168
2018/06/15,14:55:00,177.14,177.19,177.13,177.18,25626
2018/06/15,14:56:00,177.18,177.19,177.15,177.18,47086
2018/06/15,14:57:00,177.18,177.21,177.16,177.20,24264
2018/06/15,14:58:00,177.20,177.22,177.18,177.20,66102
2018/06/15,14:59:00,177.20,177.20,177.18,177.18,22285
2018/06/15,15:00:00,177.19,177.22,177.14,177.15,61913
2018/06/15,15:01:00,177.16,177.16,177.12,177.13,34149
2018/06/15,15:02:00,177.13,177.13,177.07,177.09,25614
2018/06/15,15:03:00,177.09,177.09,177.04,177.04,91987
2018/06/15,15:04:00,177.04,177.12,177.04,177.12,105994
2018/06/15,15:05:00,177.11,177.11,177.05,177.07,26497
2018/06/15,15:06:00,177.06,177.10,177.06,177.10,19636
2018/06/15,15:07:00,177.10,177.12,177.07,177.09,25855
2018/06/15,15:08:00,177.09,177.09,177.04,177.06,19587
2018/06/15,15:09:00,177.06,177.07,177.05,177.07,9364
2018/06/15,15:10:00,177.07,177.08,177.05,177.05,31143
2018/06/15,15:11:00,177.04,177.07,177.03,177.07,35646
2018/06/15,15:12:00,177.07,177.07,177.03,177.04,9005
2018/06/15,15:13:00,177.04,177.05,177.01,177.04,103864
2018/06/15,15:14:00,177.03,177.04,177.00,177.01,34324
2018/06/15,15:15:00,177.01,177.03,176.96,176.99,110831
2018/06/15,15:16:00,176.99,177.04,176.98,177.02,76284
2018/06/15,15:17:00,177.03,177.03,177.00,177.02,66704
2018/06/15,15:18:00,177.02,177.02,176.97,176.98,53332
2018/06/15,15:19:00,176.98,176.99,176.94,176.96,155951
2018/06/15,15:20:00,176.96,176.96,176.93,176.96,89620
2018/06/15,15:21:00,176.96,176.96,176.92,176.93,44091
2018/06/15,15:22:00,176.93,177.01,176.92,176.99,63343
2018/06/15,15:23:00,177.00,177.05,176.99,177.03,69581
2018/06/15,15:24:00,177.03,177.06,177.02,177.06,52765
2018/06/15,15:25:00,177.06,177.07,177.04,177.05,33099
2018/06/15,15:26:00,177.05,177.05,177.00,177.02,13822
2018/06/15,15:27:00,177.02,177.08,177.01,177.02,90421
2018/06/15,15:28:00,177.02,177.03,176.99,177.03,56914
2018/06/15,15:29:00,177.02,177.09,177.00,177.05,127536
2018/06/15,15:30:00,177.05,177.11,177.05,177.08,126811
2018/06/15,15:31:00,177.09,177.14,177.07,177.09,86344
2018/06/15,15:32:00,177.09,177.14,177.09,177.13,25989
2018/06/15,15:33:00,177.14,177.14,177.10,177.11,27323
2018/06/15,15:34:00,177.11,177.13,177.06,177.10,56514
2018/06/15,15:35:00,177.11,177.11,177.05,177.09,44267
2018/06/15,15:36:00,177.09,177.11,177.07,177.09,62897
2018/06/15,15:37:00,177.09,177.11,177.07,177.10,33515
2018/06/15,15:38:00,177.09,177.09,177.05,177.05,30369
2018/06/15,15:39:00,177.05,177.08,177.04,177.06,73987
2018/06/15,15:40:00,177.06,177.06,177.04,177.04,31250
2018/06/15,15:41:00,177.04,177.05,176.96,176.97,126618
2018/06/15,15:42:00,176.97,176.99,176.95,176.98,77931
2018/06/15,15:43:00,176.98,176.99,176.95,176.96,442020
2018/06/15,15:44:00,176.95,177.00,176.91,177.00,80088
2018/06/15,15:45:00,177.00,177.01,176.98,177.00,89661
2018/06/15,15:46:00,177.00,177.02,176.97,176.98,76195
2018/06/15,15:47:00,176.98,176.98,176.93,176.95,78396
2018/06/15,15:48:00,176.95,176.99,176.94,176.98,35305
2018/06/15,15:49:00,176.98,177.02,176.98,177.02,271106
2018/06/15,15:50:00,177.01,177.04,176.99,177.03,187746
2018/06/15,15:51:00,177.03,177.13,176.91,176.91,580069
2018/06/15,15:52:00,176.91,176.91,176.85,176.87,216016
2018/06/15,15:53:00,176.87,176.92,176.86,176.88,140697
2018/06/15,15:54:00,176.88,176.89,176.84,176.84,73826
2018/06/15,15:55:00,176.84,176.91,176.84,176.91,90504
2018/06/15,15:56:00,176.91,176.97,176.90,176.97,277893
2018/06/15,15:57:00,176.97,176.99,176.96,176.97,116455
2018/06/15,15:58:00,176.97,176.98,176.95,176.97,132929
2018/06/15,15:59:00,176.96,177.02,176.94,176.98,455930
2018/06/15,16:00:00,176.98,177.04,176.92,176.98,1129640
2018/06/18,09:31:00,175.53,175.53,175.28,175.28,883502
2018/06/18,09:32:00,175.29,175.32,175.21,175.22,316939
2018/06/18,09:33:00,175.22,175.27,175.13,175.24,111170
2018/06/18,09:34:00,175.24,175.24,175.10,175.18,122561
2018/06/18,09:35:00,175.18,175.21,175.02,175.09,259547
2018/06/18,09:36:00,175.09,175.11,174.98,175.02,217615
2018/06/18,09:37:00,175.02,175.11,174.94,175.11,117847
2018/06/18,09:38:00,175.12,175.23,175.12,175.20,170773
2018/06/18,09:39:00,175.20,175.23,175.14,175.15,144282
2018/06/18,09:40:00,175.16,175.16,174.96,175.10,212479
2018/06/18,09:41:00,175.10,175.10,175.02,175.03,86614
2018/06/18,09:42:00,175.03,175.21,175.03,175.20,60026
2018/06/18,09:43:00,175.20,175.36,175.19,175.34,179083
2018/06/18,09:44:00,175.34,175.38,175.32,175.33,90252
2018/06/18,09:45:00,175.34,175.51,175.32,175.44,186712
2018/06/18,09:46:00,175.44,175.50,175.36,175.43,140839
2018/06/18,09:47:00,175.43,175.47,175.41,175.43,49221
2018/06/18,09:48:00,175.43,175.57,175.42,175.56,321245
2018/06/18,09:49:00,175.56,175.66,175.56,175.64,106693
2018/06/18,09:50:00,175.64,175.65,175.51,175.58,125224
2018/06/18,09:51:00,175.59,175.68,175.59,175.65,59698
2018/06/18,09:52:00,175.64,175.74,175.64,175.69,70873
2018/06/18,09:53:00,175.68,175.78,175.67,175.73,111386
2018/06/18,09:54:00,175.74,175.76,175.70,175.71,91785
2018/06/18,09:55:00,175.71,175.76,175.66,175.71,204157
2018/06/18,09:56:00,175.69,175.73,175.58,175.58,149813
2018/06/18,09:57:00,175.58,175.70,175.50,175.68,186002
2018/06/18,09:58:00,175.68,175.79,175.68,175.68,55191
2018/06/18,09:59:00,175.69,175.72,175.67,175.71,60431
2018/06/18,10:00:00,175.71,175.72,175.55,175.57,77019
2018/06/18,10:01:00,175.55,175.55,175.41,175.41,203086
2018/06/18,10:02:00,175.41,175.46,175.36,175.40,132567
2018/06/18,10:03:00,175.41,175.46,175.36,175.46,136289
2018/06/18,10:04:00,175.46,175.52,175.45,175.52,73423
2018/06/18,10:05:00,175.52,175.67,175.52,175.64,70536
2018/06/18,10:06:00,175.63,175.70,175.61,175.66,61407
2018/06/18,10:07:00,175.66,175.74,175.66,175.72,29575
2018/06/18,10:08:00,175.72,175.75,175.69,175.69,36630
2018/06/18,10:09:00,175.68,175.68,175.60,175.62,58470
2018/06/18,10:10:00,175.62,175.68,175.61,175.61,21527
2018/06/18,10:11:00,175.61,175.61,175.52,175.53,58776
2018/06/18,10:12:00,175.53,175.62,175.52,175.59,62802
2018/06/18,10:13:00,175.59,175.81,175.58,175.75,909964
2018/06/18,10:14:00,175.75,175.80,175.59,175.61,40229
2018/06/18,10:15:00,175.64,175.67,175.60,175.64,26087
2018/06/18,10:16:00,175.65,175.75,175.65,175.75,40261
2018/06/18,10:17:00,175.75,175.78,175.67,175.74,44122
2018/06/18,10:18:00,175.74,175.75,175.65,175.70,82377
2018/06/18,10:19:00,175.71,175.76,175.67,175.73,46054
2018/06/18,10:20:00,175.73,175.77,175.66,175.68,64089
2018/06/18,10:21:00,175.69,175.88,175.65,175.86,150718
2018/06/18,10:22:00,175.86,175.86,175.69,175.75,87640
2018/06/18,10:23:00,175.74,175.81,175.66,175.80,106427
2018/06/18,10:24:00,175.80,175.85,175.79,175.85,33114
2018/06/18,10:25:00,175.85,175.85,175.80,175.82,39025
2018/06/18,10:26:00,175.83,175.84,175.76,175.83,94980
2018/06/18,10:27:00,175.83,175.83,175.80,175.82,29993
2018/06/18,10:28:00,175.82,175.84,175.77,175.80,25730
2018/06/18,10:29:00,175.80,175.81,175.72,175.74,83773
2018/06/18,10:30:00,175.74,175.78,175.61,175.62,37583
2018/06/18,10:31:00,175.63,175.79,175.63,175.77,72897
2018/06/18,10:32:00,175.76,175.76,175.69,175.71,49948
2018/06/18,10:33:00,175.70,175.73,175.64,175.73,23793
2018/06/18,10:34:00,175.71,175.74,175.69,175.72,31210
2018/06/18,10:35:00,175.72,175.79,175.72,175.75,22853
2018/06/18,10:36:00,175.75,175.94,175.73,175.88,100273
2018/06/18,10:37:00,175.89,175.91,175.86,175.88,47226
2018/06/18,10:38:00,175.88,176.01,175.88,175.98,105383
2018/06/18,10:39:00,175.99,176.05,175.95,176.04,55416
2018/06/18,10:40:00,176.04,176.04,176.00,176.02,45665
2018/06/18,10:41:00,176.03,176.10,176.03,176.09,76432
2018/06/18,10:42:00,176.10,176.18,176.09,176.17,50435
2018/06/18,10:43:00,176.17,176.18,176.13,176.14,55882
2018/06/18,10:44:00,176.14,176.15,176.09,176.10,24714
2018/06/18,10:45:00,176.09,176.16,176.07,176.15,50776
2018/06/18,10:46:00,176.15,176.26,176.14,176.26,55106
2018/06/18,10:47:00,176.27,176.29,176.20,176.24,51410
2018/06/18,10:48:00,176.23,176.34,176.23,176.30,79952
2018/06/18,10:49:00,176.30,176.41,176.29,176.41,79990
2018/06/18,10:50:00,176.40,176.44,176.37,176.37,80334
2018/06/18,10:51:00,176.37,176.42,176.33,176.40,61748
2018/06/18,10:52:00,176.40,176.44,176.34,176.44,39692
2018/06/18,10:53:00,176.43,176.46,176.39,176.41,109888
2018/06/18,10:54:00,176.41,176.43,176.33,176.36,23300
2018/06/18,10:55:00,176.36,176.41,176.34,176.40,25878
2018/06/18,10:56:00,176.40,176.45,176.39,176.44,47521
2018/06/18,10:57:00,176.44,176.44,176.36,176.40,50412
2018/06/18,10:58:00,176.41,176.42,176.34,176.34,32965
2018/06/18,10:59:00,176.35,176.38,176.33,176.34,33584
2018/06/18,11:00:00,176.34,176.37,176.32,176.32,21921
2018/06/18,11:01:00,176.33,176.42,176.32,176.42,134139
2018/06/18,11:02:00,176.43,176.50,176.42,176.50,94408
2018/06/18,11:03:00,176.50,176.53,176.44,176.44,38626
2018/06/18,11:04:00,176.44,176.44,176.40,176.41,25721
2018/06/18,11:05:00,176.41,176.45,176.41,176.44,32065
2018/06/18,11:06:00,176.44,176.49,176.44,176.48,34362
2018/06/18,11:07:00,176.48,176.49,176.41,176.44,64235
2018/06/18,11:08:00,176.44,176.45,176.40,176.44,21094
2018/06/18,11:09:00,176.45,176.45,176.36,176.37,67579
2018/06/18,11:10:00,176.37,176.54,176.36,176.49,123819
2018/06/18,11:11:00,176.48,176.61,176.48,176.58,131952
2018/06/18,11:12:00,176.57,176.59,176.52,176.54,56690
2018/06/18,11:13:00,176.54,176.58,176.54,176.57,91691
2018/06/18,11:14:00,176.56,176.59,176.55,176.58,42122
2018/06/18,11:15:00,176.58,176.61,176.56,176.56,54370
2018/06/18,11:16:00,176.56,176.65,176.52,176.62,70879
2018/06/18,11:17:00,176.63,176.64,176.59,176.60,42492
2018/06/18,11:18:00,176.58,176.58,176.51,176.52,45895
2018/06/18,11:19:00,176.51,176.56,176.50,176.54,15490
2018/06/18,11:20:00,176.54,176.55,176.46,176.48,35160
2018/06/18,11:21:00,176.48,176.51,176.44,176.44,49941
2018/06/18,11:22:00,176.44,176.44,176.40,176.40,42629
2018/06/18,11:23:00,176.41,176.44,176.39,176.40,44964
2018/06/18,11:24:00,176.41,176.43,176.39,176.41,60877
2018/06/18,11:25:00,176.41,176.44,176.39,176.42,76950
2018/06/18,11:26:00,176.42,176.42,176.36,176.42,36301
2018/06/18,11:27:00,176.42,176.44,176.38,176.40,27544
2018/06/18,11:28:00,176.39,176.43,176.37,176.43,15988
2018/06/18,11:29:00,176.43,176.47,176.43,176.44,32420
2018/06/18,11:30:00,176.44,176.44,176.38,176.40,51112
2018/06/18,11:31:00,176.42,176.48,176.42,176.45,15557
2018/06/18,11:32:00,176.45,176.47,176.43,176.46,20939
2018/06/18,11:33:00,176.45,176.45,176.40,176.40,27046
2018/06/18,11:34:00,176.40,176.42,176.38,176.42,15880
2018/06/18,11:35:00,176.42,176.43,176.31,176.31,32240
2018/06/18,11:36:00,176.31,176.32,176.22,176.23,73185
2018/06/18,11:37:00,176.24,176.30,176.24,176.27,31623
2018/06/18,11:38:00,176.27,176.27,176.24,176.25,25264
2018/06/18,11:39:00,176.25,176.28,176.24,176.28,16750
2018/06/18,11:40:00,176.29,176.35,176.28,176.34,42970
2018/06/18,11:41:00,176.34,176.35,176.31,176.33,45301
2018/06/18,11:42:00,176.32,176.35,176.29,176.29,17223
2018/06/18,11:43:00,176.30,176.33,176.29,176.30,18476
2018/06/18,11:44:00,176.30,176.34,176.27,176.32,75328
2018/06/18,11:45:00,176.31,176.36,176.29,176.34,53377
2018/06/18,11:46:00,176.34,176.36,176.33,176.36,20259
2018/06/18,11:47:00,176.37,176.46,176.36,176.43,53010
2018/06/18,11:48:00,176.44,176.48,176.42,176.44,13724
2018/06/18,11:49:00,176.44,176.45,176.43,176.43,10793
2018/06/18,11:50:00,176.43,176.43,176.39,176.41,21066
2018/06/18,11:51:00,176.41,176.44,176.40,176.43,22870
2018/06/18,11:52:00,176.44,176.45,176.43,176.43,11202
2018/06/18,11:53:00,176.43,176.43,176.39,176.40,15855
2018/06/18,11:54:00,176.41,176.42,176.38,176.41,7461
2018/06/18,11:55:00,176.42,176.44,176.40,176.42,10851
2018/06/18,11:56:00,176.42,176.43,176.35,176.35,462770
2018/06/18,11:57:00,176.35,176.38,176.25,176.26,47080
2018/06/18,11:58:00,176.27,176.29,176.25,176.25,40951
2018/06/18,11:59:00,176.25,176.27,176.22,176.24,39355
2018/06/18,12:00:00,176.24,176.27,176.23,176.26,12861
2018/06/18,12:01:00,176.26,176.28,176.25,176.28,12120
2018/06/18,12:02:00,176.29,176.31,176.28,176.30,16824
2018/06/18,12:03:00,176.29,176.30,176.26,176.30,14337
2018/06/18,12:04:00,176.30,176.30,176.25,176.28,28904
2018/06/18,12:05:00,176.28,176.29,176.26,176.28,6616
2018/06/18,12:06:00,176.28,176.33,176.27,176.28,27379
2018/06/18,12:07:00,176.28,176.32,176.28,176.29,10974
2018/06/18,12:08:00,176.29,176.40,176.29,176.40,31524
2018/06/18,12:09:00,176.40,176.40,176.34,176.35,17717
2018/06/18,12:10:00,176.35,176.37,176.34,176.34,9221
2018/06/18,12:11:00,176.35,176.35,176.26,176.27,19034
2018/06/18,12:12:00,176.27,176.32,176.27,176.31,7009
2018/06/18,12:13:00,176.30,176.34,176.30,176.33,11462
2018/06/18,12:14:00,176.35,176.40,176.35,176.36,37105
2018/06/18,12:15:00,176.36,176.38,176.36,176.37,3765
2018/06/18,12:16:00,176.37,176.39,176.35,176.35,26060
2018/06/18,12:17:00,176.36,176.37,176.36,176.36,17142
2018/06/18,12:18:00,176.35,176.38,176.35,176.37,24991
2018/06/18,12:19:00,176.35,176.35,176.27,176.27,46675
2018/06/18,12:20:00,176.27,176.28,176.21,176.27,39270
2018/06/18,12:21:00,176.27,176.29,176.22,176.22,9501
2018/06/18,12:22:00,176.22,176.22,176.18,176.18,27949
2018/06/18,12:23:00,176.18,176.19,176.16,176.19,12449
2018/06/18,12:24:00,176.19,176.24,176.19,176.23,86813
2018/06/18,12:25:00,176.22,176.23,176.20,176.21,5567
2018/06/18,12:26:00,176.21,176.21,176.11,176.13,37383
2018/06/18,12:27:00,176.13,176.16,176.13,176.14,40013
2018/06/18,12:28:00,176.13,176.17,176.12,176.16,17158
2018/06/18,12:29:00,176.15,176.16,176.13,176.13,9326
2018/06/18,12:30:00,176.13,176.17,176.10,176.16,30264
2018/06/18,12:31:00,176.16,176.17,176.13,176.17,7528
2018/06/18,12:32:00,176.17,176.19,176.16,176.19,8592
2018/06/18,12:33:00,176.19,176.19,176.15,176.15,8778
2018/06/18,12:34:00,176.15,176.15,176.11,176.12,6208
2018/06/18,12:35:00,176.13,176.19,176.13,176.18,4653
2018/06/18,12:36:00,176.18,176.19,176.16,176.18,9085
2018/06/18,12:37:00,176.19,176.21,176.16,176.16,5973
2018/06/18,12:38:00,176.15,176.17,176.13,176.14,5763
2018/06/18,12:39:00,176.13,176.17,176.13,176.17,8925
2018/06/18,12:40:00,176.17,176.18,176.14,176.14,11263
2018/06/18,12:41:00,176.14,176.17,176.13,176.17,19551
2018/06/18,12:42:00,176.19,176.23,176.18,176.22,99850
2018/06/18,12:43:00,176.21,176.24,176.21,176.24,13787
2018/06/18,12:44:00,176.24,176.24,176.21,176.21,7900
2018/06/18,12:45:00,176.21,176.22,176.17,176.21,17861
2018/06/18,12:46:00,176.21,176.22,176.20,176.22,7022
2018/06/18,12:47:00,176.22,176.22,176.18,176.19,10490
2018/06/18,12:48:00,176.19,176.21,176.18,176.21,5132
2018/06/18,12:49:00,176.20,176.23,176.20,176.21,22743
2018/06/18,12:50:00,176.22,176.22,176.15,176.16,21745
2018/06/18,12:51:00,176.16,176.16,176.11,176.14,12629
2018/06/18,12:52:00,176.15,176.16,176.15,176.16,4390
2018/06/18,12:53:00,176.16,176.17,176.12,176.17,12174
2018/06/18,12:54:00,176.16,176.16,176.07,176.07,109501
2018/06/18,12:55:00,176.07,176.09,176.05,176.05,34612
2018/06/18,12:56:00,176.06,176.08,176.05,176.08,7413
2018/06/18,12:57:00,176.07,176.11,176.06,176.10,5910
2018/06/18,12:58:00,176.11,176.11,176.08,176.08,7829
2018/06/18,12:59:00,176.08,176.16,176.08,176.14,44138
2018/06/18,13:00:00,176.14,176.22,176.12,176.21,61411
2018/06/18,13:01:00,176.20,176.24,176.20,176.24,41381
2018/06/18,13:02:00,176.24,176.25,176.21,176.25,37809
2018/06/18,13:03:00,176.25,176.25,176.23,176.24,14027
2018/06/18,13:04:00,176.23,176.27,176.22,176.27,17937
2018/06/18,13:05:00,176.27,176.27,176.25,176.26,665706
2018/06/18,13:06:00,176.26,176.29,176.26,176.28,15693
2018/06/18,13:07:00,176.28,176.30,176.25,176.25,21857
2018/06/18,13:08:00,176.25,176.28,176.25,176.26,21305
2018/06/18,13:09:00,176.26,176.31,176.25,176.30,14143
2018/06/18,13:10:00,176.30,176.31,176.27,176.29,8986
2018/06/18,13:11:00,176.29,176.33,176.29,176.32,9454
2018/06/18,13:12:00,176.32,176.37,176.32,176.36,13766
2018/06/18,13:13:00,176.35,176.38,176.34,176.38,18211
2018/06/18,13:14:00,176.37,176.37,176.35,176.36,32283
2018/06/18,13:15:00,176.37,176.37,176.32,176.33,13294
2018/06/18,13:16:00,176.34,176.36,176.33,176.34,6810
2018/06/18,13:17:00,176.33,176.33,176.29,176.29,8444
2018/06/18,13:18:00,176.30,176.35,176.30,176.34,7222
2018/06/18,13:19:00,176.34,176.35,176.32,176.32,7625
2018/06/18,13:20:00,176.32,176.34,176.29,176.30,32008
2018/06/18,13:21:00,176.31,176.33,176.31,176.33,5613
2018/06/18,13:22:00,176.33,176.33,176.31,176.31,5622
2018/06/18,13:23:00,176.31,176.37,176.31,176.37,12408
2018/06/18,13:24:00,176.37,176.43,176.37,176.41,37563
2018/06/18,13:25:00,176.42,176.44,176.37,176.37,25560
2018/06/18,13:26:00,176.37,176.42,176.37,176.42,8643
2018/06/18,13:27:00,176.42,176.49,176.42,176.44,33495
2018/06/18,13:28:00,176.44,176.45,176.42,176.42,13994
2018/06/18,13:29:00,176.41,176.45,176.41,176.43,8446
2018/06/18,13:30:00,176.43,176.43,176.39,176.41,72406
2018/06/18,13:31:00,176.41,176.46,176.40,176.40,73269
2018/06/18,13:32:00,176.40,176.41,176.37,176.39,29333
2018/06/18,13:33:00,176.39,176.44,176.39,176.44,21547
2018/06/18,13:34:00,176.44,176.46,176.43,176.45,32525
2018/06/18,13:35:00,176.45,176.56,176.43,176.53,93257
2018/06/18,13:36:00,176.53,176.54,176.51,176.54,16738
2018/06/18,13:37:00,176.52,176.53,176.48,176.48,10995
2018/06/18,13:38:00,176.48,176.49,176.46,176.47,11278
2018/06/18,13:39:00,176.48,176.48,176.44,176.44,31671
2018/06/18,13:40:00,176.44,176.47,176.43,176.44,9255
2018/06/18,13:41:00,176.44,176.46,176.38,176.38,23227
2018/06/18,13:42:00,176.38,176.44,176.38,176.44,109066
2018/06/18,13:43:00,176.44,176.45,176.42,176.44,9730
2018/06/18,13:44:00,176.44,176.48,176.43,176.47,15616
2018/06/18,13:45:00,176.47,176.50,176.47,176.49,14678
2018/06/18,13:46:00,176.50,176.50,176.40,176.40,27879
2018/06/18,13:47:00,176.40,176.40,176.35,176.36,24299
2018/06/18,13:48:00,176.35,176.42,176.35,176.41,34044
2018/06/18,13:49:00,176.40,176.47,176.40,176.46,18292
2018/06/18,13:50:00,176.46,176.47,176.40,176.41,95596
2018/06/18,13:51:00,176.40,176.43,176.39,176.43,44519
2018/06/18,13:52:00,176.43,176.44,176.41,176.42,28467
2018/06/18,13:53:00,176.42,176.46,176.42,176.43,13576
2018/06/18,13:54:00,176.44,176.44,176.35,176.38,29112
2018/06/18,13:55:00,176.38,176.41,176.38,176.40,14130
2018/06/18,13:56:00,176.41,176.42,176.37,176.39,18662
2018/06/18,13:57:00,176.40,176.41,176.35,176.35,17153
2018/06/18,13:58:00,176.36,176.45,176.36,176.43,50458
2018/06/18,13:59:00,176.43,176.43,176.40,176.42,29468
2018/06/18,14:00:00,176.42,176.48,176.42,176.45,42298
2018/06/18,14:01:00,176.44,176.48,176.43,176.46,20810
2018/06/18,14:02:00,176.47,176.47,176.42,176.42,80285
2018/06/18,14:03:00,176.42,176.43,176.36,176.38,37728
2018/06/18,14:04:00,176.37,176.40,176.36,176.39,52446
2018/06/18,14:05:00,176.38,176.38,176.28,176.29,44085
2018/06/18,14:06:00,176.29,176.36,176.27,176.35,54733
2018/06/18,14:07:00,176.34,176.37,176.28,176.35,102420
2018/06/18,14:08:00,176.35,176.42,176.34,176.42,24055
2018/06/18,14:09:00,176.43,176.47,176.43,176.46,25643
2018/06/18,14:10:00,176.46,176.50,176.45,176.46,677983
2018/06/18,14:11:00,176.46,176.51,176.45,176.51,462197
2018/06/18,14:12:00,176.50,176.51,176.46,176.46,45283
2018/06/18,14:13:00,176.46,176.47,176.44,176.44,22610
2018/06/18,14:14:00,176.44,176.44,176.39,176.41,23312
2018/06/18,14:15:00,176.41,176.41,176.37,176.38,47728
2018/06/18,14:16:00,176.38,176.44,176.38,176.42,39139
2018/06/18,14:17:00,176.42,176.44,176.42,176.42,12242
2018/06/18,14:18:00,176.42,176.43,176.38,176.40,29133
2018/06/18,14:19:00,176.40,176.46,176.38,176.44,42547
2018/06/18,14:20:00,176.44,176.47,176.43,176.47,41234
2018/06/18,14:21:00,176.47,176.47,176.45,176.45,25052
2018/06/18,14:22:00,176.44,176.45,176.43,176.45,12375
2018/06/18,14:23:00,176.44,176.44,176.38,176.41,30212
2018/06/18,14:24:00,176.41,176.43,176.41,176.43,18646
2018/06/18,14:25:00,176.43,176.45,176.42,176.42,48396
2018/06/18,14:26:00,176.41,176.47,176.40,176.43,25615
2018/06/18,14:27:00,176.43,176.48,176.42,176.47,33047
2018/06/18,14:28:00,176.47,176.53,176.46,176.50,38426
2018/06/18,14:29:00,176.50,176.53,176.47,176.48,41567
2018/06/18,14:30:00,176.47,176.48,176.42,176.44,61869
2018/06/18,14:31:00,176.44,176.49,176.44,176.48,20801
2018/06/18,14:32:00,176.47,176.53,176.47,176.50,434982
2018/06/18,14:33:00,176.50,176.51,176.49,176.49,22532
2018/06/18,14:34:00,176.49,176.52,176.47,176.52,23920
2018/06/18,14:35:00,176.52,176.54,176.49,176.51,23693
2018/06/18,14:36:00,176.51,176.53,176.50,176.52,20626
2018/06/18,14:37:00,176.52,176.52,176.48,176.48,15398
2018/06/18,14:38:00,176.48,176.51,176.48,176.48,18364
2018/06/18,14:39:00,176.48,176.48,176.43,176.44,42426
2018/06/18,14:40:00,176.44,176.45,176.41,176.44,26330
2018/06/18,14:41:00,176.44,176.53,176.44,176.52,14534
2018/06/18,14:42:00,176.52,176.55,176.52,176.53,22331
2018/06/18,14:43:00,176.53,176.55,176.52,176.54,11258
2018/06/18,14:44:00,176.54,176.54,176.50,176.51,36461
2018/06/18,14:45:00,176.50,176.54,176.50,176.52,19707
2018/06/18,14:46:00,176.52,176.52,176.43,176.43,22815
2018/06/18,14:47:00,176.44,176.44,176.41,176.42,13894
2018/06/18,14:48:00,176.42,176.46,176.41,176.45,13358
2018/06/18,14:49:00,176.45,176.47,176.44,176.44,22742
2018/06/18,14:50:00,176.44,176.44,176.36,176.36,26331
2018/06/18,14:51:00,176.37,176.40,176.33,176.34,59042
2018/06/18,14:52:00,176.34,176.38,176.33,176.38,56326
2018/06/18,14:53:00,176.37,176.39,176.32,176.32,41236
2018/06/18,14:54:00,176.33,176.34,176.29,176.32,60995
2018/06/18,14:55:00,176.32,176.32,176.28,176.30,15502
2018/06/18,14:56:00,176.30,176.32,176.27,176.31,45305
2018/06/18,14:57:00,176.30,176.32,176.28,176.28,84000
2018/06/18,14:58:00,176.28,176.35,176.27,176.35,28692
2018/06/18,14:59:00,176.35,176.38,176.35,176.37,69813
2018/06/18,15:00:00,176.38,176.42,176.37,176.37,507009
2018/06/18,15:01:00,176.36,176.37,176.33,176.34,32528
2018/06/18,15:02:00,176.34,176.37,176.33,176.37,15322
2018/06/18,15:03:00,176.37,176.40,176.37,176.40,22085
2018/06/18,15:04:00,176.40,176.42,176.38,176.42,15779
2018/06/18,15:05:00,176.42,176.42,176.37,176.42,16235
2018/06/18,15:06:00,176.41,176.41,176.40,176.41,8333
2018/06/18,15:07:00,176.40,176.42,176.37,176.42,22192
2018/06/18,15:08:00,176.41,176.42,176.40,176.42,121477
2018/06/18,15:09:00,176.42,176.49,176.42,176.48,41011
2018/06/18,15:10:00,176.48,176.48,176.45,176.47,68426
2018/06/18,15:11:00,176.47,176.49,176.45,176.48,75764
2018/06/18,15:12:00,176.48,176.50,176.45,176.46,33514
2018/06/18,15:13:00,176.45,176.50,176.45,176.50,24509
2018/06/18,15:14:00,176.50,176.51,176.46,176.47,17620
2018/06/18,15:15:00,176.47,176.47,176.45,176.47,16242
2018/06/18,15:16:00,176.47,176.48,176.46,176.47,23260
2018/06/18,15:17:00,176.47,176.48,176.45,176.46,40445
2018/06/18,15:18:00,176.45,176.46,176.41,176.42,34690
2018/06/18,15:19:00,176.42,176.48,176.42,176.48,70150
2018/06/18,15:20:00,176.48,176.50,176.47,176.49,14622
2018/06/18,15:21:00,176.49,176.55,176.49,176.55,32741
2018/06/18,15:22:00,176.55,176.56,176.53,176.55,374145
2018/06/18,15:23:00,176.55,176.56,176.54,176.54,23077
2018/06/18,15:24:00,176.54,176.59,176.53,176.58,103667
2018/06/18,15:25:00,176.57,176.59,176.56,176.57,31465
2018/06/18,15:26:00,176.57,176.63,176.56,176.57,53151
2018/06/18,15:27:00,176.57,176.59,176.53,176.54,42461
2018/06/18,15:28:00,176.54,176.54,176.50,176.54,43443
2018/06/18,15:29:00,176.54,176.56,176.53,176.54,442918
2018/06/18,15:30:00,176.54,176.55,176.51,176.51,37448
2018/06/18,15:31:00,176.51,176.57,176.50,176.54,34601
2018/06/18,15:32:00,176.54,176.55,176.49,176.49,44743
2018/06/18,15:33:00,176.49,176.52,176.47,176.52,33648
2018/06/18,15:34:00,176.52,176.59,176.52,176.58,47941
2018/06/18,15:35:00,176.58,176.61,176.57,176.58,67315
2018/06/18,15:36:00,176.58,176.58,176.53,176.54,30291
2018/06/18,15:37:00,176.54,176.54,176.48,176.49,457702
2018/06/18,15:38:00,176.49,176.52,176.48,176.49,38121
2018/06/18,15:39:00,176.50,176.50,176.45,176.46,58421
2018/06/18,15:40:00,176.45,176.46,176.42,176.45,57325
2018/06/18,15:41:00,176.45,176.45,176.39,176.39,142287
2018/06/18,15:42:00,176.39,176.40,176.32,176.33,59169
2018/06/18,15:43:00,176.34,176.39,176.33,176.39,142935
2018/06/18,15:44:00,176.39,176.43,176.38,176.39,89791
2018/06/18,15:45:00,176.38,176.38,176.36,176.37,28820
2018/06/18,15:46:00,176.37,176.44,176.35,176.43,54334
2018/06/18,15:47:00,176.44,176.51,176.44,176.51,71989
2018/06/18,15:48:00,176.50,176.58,176.50,176.56,139189
2018/06/18,15:49:00,176.57,176.58,176.54,176.54,63035
2018/06/18,15:50:00,176.54,176.56,176.52,176.55,44048
2018/06/18,15:51:00,176.55,176.61,176.44,176.53,390315
2018/06/18,15:52:00,176.53,176.56,176.51,176.53,157627
2018/06/18,15:53:00,176.53,176.56,176.48,176.56,493692
2018/06/18,15:54:00,176.56,176.57,176.54,176.54,65543
2018/06/18,15:55:00,176.55,176.56,176.53,176.54,70636
2018/06/18,15:56:00,176.54,176.60,176.53,176.57,218537
2018/06/18,15:57:00,176.57,176.60,176.57,176.59,123653
2018/06/18,15:58:00,176.59,176.59,176.53,176.54,511383
2018/06/18,15:59:00,176.54,176.58,176.52,176.52,109918
2018/06/18,16:00:00,176.53,176.55,176.44,176.50,715330
2018/06/19,09:31:00,174.26,174.48,174.23,174.48,344784
2018/06/19,09:32:00,174.48,174.73,174.46,174.73,397827
2018/06/19,09:33:00,174.72,174.82,174.65,174.82,183630
2018/06/19,09:34:00,174.82,174.87,174.74,174.86,161804
2018/06/19,09:35:00,174.86,174.93,174.78,174.83,160498
2018/06/19,09:36:00,174.84,174.86,174.72,174.72,195399
2018/06/19,09:37:00,174.73,174.84,174.73,174.80,108644
2018/06/19,09:38:00,174.80,175.01,174.80,175.00,141324
2018/06/19,09:39:00,175.00,175.15,174.97,175.09,201799
2018/06/19,09:40:00,175.08,175.18,175.08,175.17,109051
2018/06/19,09:41:00,175.16,175.21,175.04,175.13,187246
2018/06/19,09:42:00,175.13,175.16,175.09,175.10,104617
2018/06/19,09:43:00,175.10,175.16,175.08,175.10,87262
2018/06/19,09:44:00,175.11,175.11,174.96,174.99,112532
2018/06/19,09:45:00,174.99,175.04,174.94,175.01,53803
2018/06/19,09:46:00,175.01,175.06,174.94,175.03,68244
2018/06/19,09:47:00,175.03,175.23,175.03,175.21,138045
2018/06/19,09:48:00,175.21,175.31,175.18,175.20,128718
2018/06/19,09:49:00,175.20,175.26,175.19,175.24,69647
2018/06/19,09:50:00,175.24,175.24,175.11,175.16,129446
2018/06/19,09:51:00,175.16,175.21,174.99,174.99,83437
2018/06/19,09:52:00,175.00,175.05,174.93,174.94,91856
2018/06/19,09:53:00,174.94,174.94,174.77,174.82,165347
2018/06/19,09:54:00,174.82,174.85,174.73,174.73,147467
2018/06/19,09:55:00,174.73,174.79,174.69,174.71,176161
2018/06/19,09:56:00,174.69,174.74,174.61,174.71,72004
2018/06/19,09:57:00,174.72,174.80,174.65,174.67,50507
2018/06/19,09:58:00,174.67,174.71,174.53,174.53,170918
2018/06/19,09:59:00,174.53,174.60,174.50,174.56,108303
2018/06/19,10:00:00,174.56,174.62,174.47,174.58,99469
2018/06/19,10:01:00,174.57,174.57,174.36,174.39,86098
2018/06/19,10:02:00,174.39,174.41,174.28,174.34,129702
2018/06/19,10:03:00,174.34,174.46,174.33,174.37,90668
2018/06/19,10:04:00,174.36,174.43,174.33,174.36,122089
2018/06/19,10:05:00,174.36,174.47,174.20,174.32,153772
2018/06/19,10:06:00,174.32,174.43,174.31,174.41,65408
2018/06/19,10:07:00,174.42,174.56,174.37,174.56,89662
2018/06/19,10:08:00,174.55,174.55,174.43,174.45,101856
2018/06/19,10:09:00,174.45,174.46,174.30,174.32,143743
2018/06/19,10:10:00,174.31,174.39,174.14,174.20,158692
2018/06/19,10:11:00,174.19,174.24,174.08,174.21,198513
2018/06/19,10:12:00,174.21,174.48,174.21,174.46,129776
2018/06/19,10:13:00,174.47,174.47,174.36,174.43,130722
2018/06/19,10:14:00,174.43,174.51,174.41,174.48,140921
2018/06/19,10:15:00,174.49,174.50,174.35,174.47,121259
2018/06/19,10:16:00,174.48,174.49,174.36,174.36,101318
2018/06/19,10:17:00,174.36,174.38,174.19,174.19,245154
2018/06/19,10:18:00,174.19,174.39,174.18,174.39,788140
2018/06/19,10:19:00,174.39,174.51,174.35,174.47,136972
2018/06/19,10:20:00,174.46,174.56,174.44,174.46,101950
2018/06/19,10:21:00,174.48,174.51,174.23,174.28,93080
2018/06/19,10:22:00,174.29,174.32,174.22,174.26,90991
2018/06/19,10:23:00,174.26,174.42,174.24,174.34,83467
2018/06/19,10:24:00,174.34,174.40,174.26,174.26,85973
2018/06/19,10:25:00,174.25,174.34,174.14,174.17,90522
2018/06/19,10:26:00,174.15,174.27,174.09,174.24,55028
2018/06/19,10:27:00,174.24,174.24,174.13,174.14,78604
2018/06/19,10:28:00,174.14,174.25,174.01,174.01,108817
2018/06/19,10:29:00,174.02,174.04,173.92,173.98,142381
2018/06/19,10:30:00,173.98,174.04,173.90,173.95,164235
2018/06/19,10:31:00,173.96,173.96,173.82,173.85,99480
2018/06/19,10:32:00,173.85,173.92,173.71,173.92,323204
2018/06/19,10:33:00,173.92,173.99,173.87,173.95,64848
2018/06/19,10:34:00,173.95,174.06,173.94,174.04,167751
2018/06/19,10:35:00,174.05,174.06,173.96,173.99,122139
2018/06/19,10:36:00,173.98,174.03,173.94,174.02,237079
2018/06/19,10:37:00,174.02,174.03,173.89,173.95,110706
2018/06/19,10:38:00,173.95,174.07,173.94,174.05,63495
2018/06/19,10:39:00,174.05,174.05,173.98,174.05,112467
2018/06/19,10:40:00,174.05,174.07,173.91,173.92,106445
2018/06/19,10:41:00,173.92,173.97,173.76,173.85,182670
2018/06/19,10:42:00,173.85,174.12,173.84,174.12,112203
2018/06/19,10:43:00,174.12,174.14,174.01,174.08,168437
2018/06/19,10:44:00,174.08,174.09,174.02,174.03,109761
2018/06/19,10:45:00,174.03,174.17,174.02,174.17,56641
2018/06/19,10:46:00,174.17,174.35,174.14,174.31,371563
2018/06/19,10:47:00,174.31,174.42,174.30,174.41,189988
2018/06/19,10:48:00,174.40,174.54,174.40,174.53,214116
2018/06/19,10:49:00,174.52,174.67,174.50,174.64,231410
2018/06/19,10:50:00,174.64,174.66,174.54,174.54,116105
2018/06/19,10:51:00,174.54,174.57,174.49,174.56,99751
2018/06/19,10:52:00,174.56,174.59,174.49,174.49,137533
2018/06/19,10:53:00,174.49,174.56,174.48,174.53,61422
2018/06/19,10:54:00,174.52,174.69,174.48,174.64,229884
2018/06/19,10:55:00,174.65,174.71,174.62,174.64,186281
2018/06/19,10:56:00,174.64,174.67,174.62,174.66,157398
2018/06/19,10:57:00,174.66,174.82,174.64,174.79,186949
2018/06/19,10:58:00,174.80,174.82,174.72,174.72,96574
2018/06/19,10:59:00,174.72,174.75,174.68,174.70,117643
2018/06/19,11:00:00,174.71,174.71,174.58,174.61,209361
2018/06/19,11:01:00,174.62,174.64,174.52,174.56,148226
2018/06/19,11:02:00,174.56,174.70,174.55,174.70,101047
2018/06/19,11:03:00,174.70,174.81,174.63,174.65,143461
2018/06/19,11:04:00,174.65,174.69,174.57,174.59,71815
2018/06/19,11:05:00,174.60,174.64,174.53,174.55,86613
2018/06/19,11:06:00,174.56,174.62,174.55,174.59,41731
2018/06/19,11:07:00,174.59,174.70,174.59,174.64,33564
2018/06/19,11:08:00,174.64,174.67,174.58,174.62,46738
2018/06/19,11:09:00,174.62,174.72,174.62,174.67,42587
2018/06/19,11:10:00,174.66,174.75,174.64,174.74,45671
2018/06/19,11:11:00,174.74,174.87,174.74,174.79,91816
2018/06/19,11:12:00,174.79,174.80,174.68,174.77,93708
2018/06/19,11:13:00,174.77,174.82,174.74,174.80,71413
2018/06/19,11:14:00,174.81,174.81,174.67,174.68,40661
2018/06/19,11:15:00,174.69,174.72,174.64,174.70,47373
2018/06/19,11:16:00,174.70,174.84,174.68,174.77,91322
2018/06/19,11:17:00,174.77,174.79,174.65,174.72,76159
2018/06/19,11:18:00,174.73,174.78,174.67,174.76,53534
2018/06/19,11:19:00,174.77,175.04,174.75,174.98,220251
2018/06/19,11:20:00,174.97,175.00,174.93,174.96,115775
2018/06/19,11:21:00,174.97,175.02,174.95,175.01,83545
2018/06/19,11:22:00,175.02,175.12,174.99,175.05,81061
2018/06/19,11:23:00,175.05,175.08,174.98,175.04,74893
2018/06/19,11:24:00,175.04,175.04,174.98,175.00,44996
2018/06/19,11:25:00,174.99,175.02,174.94,175.02,131405
2018/06/19,11:26:00,175.02,175.10,174.95,174.97,130729
2018/06/19,11:27:00,174.97,174.98,174.88,174.89,90423
2018/06/19,11:28:00,174.90,174.93,174.89,174.90,41126
2018/06/19,11:29:00,174.90,174.98,174.89,174.97,41889
2018/06/19,11:30:00,174.97,175.07,174.96,175.00,59551
2018/06/19,11:31:00,174.99,175.08,174.99,175.06,62884
2018/06/19,11:32:00,175.06,175.13,174.99,175.06,115790
2018/06/19,11:33:00,175.06,175.10,174.99,175.05,27468
2018/06/19,11:34:00,175.05,175.06,174.95,174.96,265782
2018/06/19,11:35:00,174.96,174.96,174.84,174.84,100730
2018/06/19,11:36:00,174.84,174.86,174.81,174.83,45571
2018/06/19,11:37:00,174.82,174.95,174.82,174.91,65609
2018/06/19,11:38:00,174.91,175.01,174.91,174.96,18340
2018/06/19,11:39:00,174.96,174.97,174.94,174.94,21888
2018/06/19,11:40:00,174.93,174.97,174.91,174.95,19817
2018/06/19,11:41:00,174.95,174.97,174.86,174.96,75155
2018/06/19,11:42:00,174.96,175.02,174.95,175.01,38598
2018/06/19,11:43:00,175.00,175.03,174.91,174.96,45174
2018/06/19,11:44:00,174.96,174.96,174.87,174.95,54910
2018/06/19,11:45:00,174.95,175.04,174.95,175.03,35320
2018/06/19,11:46:00,175.04,175.06,174.98,175.05,66962
2018/06/19,11:47:00,175.05,175.15,175.05,175.11,121196
2018/06/19,11:48:00,175.11,175.15,175.09,175.12,58051
2018/06/19,11:49:00,175.12,175.14,175.11,175.14,36686
2018/06/19,11:50:00,175.14,175.18,175.11,175.14,110219
2018/06/19,11:51:00,175.14,175.17,175.14,175.15,23488
2018/06/19,11:52:00,175.15,175.25,175.15,175.24,55334
2018/06/19,11:53:00,175.24,175.27,175.19,175.19,29538
2018/06/19,11:54:00,175.19,175.23,175.18,175.22,63176
2018/06/19,11:55:00,175.22,175.26,175.20,175.24,54158
2018/06/19,11:56:00,175.24,175.33,175.18,175.30,158900
2018/06/19,11:57:00,175.29,175.31,175.25,175.30,50869
2018/06/19,11:58:00,175.29,175.31,175.27,175.27,14657
2018/06/19,11:59:00,175.27,175.27,175.15,175.18,122110
2018/06/19,12:00:00,175.18,175.21,175.15,175.17,103650
2018/06/19,12:01:00,175.17,175.24,175.16,175.19,36169
2018/06/19,12:02:00,175.19,175.19,175.03,175.05,194415
2018/06/19,12:03:00,175.06,175.12,175.01,175.09,62152
2018/06/19,12:04:00,175.10,175.11,175.07,175.10,20737
2018/06/19,12:05:00,175.11,175.12,175.04,175.04,19364
2018/06/19,12:06:00,175.05,175.07,174.99,175.03,28588
2018/06/19,12:07:00,175.02,175.04,175.00,175.01,12934
2018/06/19,12:08:00,175.00,175.07,175.00,175.03,58196
2018/06/19,12:09:00,175.03,175.06,175.01,175.04,50737
2018/06/19,12:10:00,175.04,175.07,175.04,175.06,18060
2018/06/19,12:11:00,175.05,175.06,174.95,174.96,26026
2018/06/19,12:12:00,174.97,174.97,174.91,174.96,22287
2018/06/19,12:13:00,174.95,174.96,174.89,174.93,66035
2018/06/19,12:14:00,174.94,174.94,174.89,174.92,16364
2018/06/19,12:15:00,174.93,174.94,174.87,174.90,28287
2018/06/19,12:16:00,174.90,174.92,174.81,174.92,59083
2018/06/19,12:17:00,174.92,174.95,174.91,174.94,78494
2018/06/19,12:18:00,174.94,175.03,174.94,175.01,34706
2018/06/19,12:19:00,175.01,175.01,174.96,174.98,19658
2018/06/19,12:20:00,174.98,174.99,174.95,174.96,17872
2018/06/19,12:21:00,174.96,174.99,174.91,174.92,35008
2018/06/19,12:22:00,174.92,175.00,174.92,174.99,28235
2018/06/19,12:23:00,174.99,175.03,174.93,175.02,17266
2018/06/19,12:24:00,175.02,175.04,174.96,175.02,37553
2018/06/19,12:25:00,175.03,175.11,175.00,175.11,65910
2018/06/19,12:26:00,175.11,175.11,175.08,175.09,19516
2018/06/19,12:27:00,175.09,175.10,175.08,175.09,10786
2018/06/19,12:28:00,175.09,175.11,175.04,175.07,19814
2018/06/19,12:29:00,175.08,175.09,175.06,175.07,15189
2018/06/19,12:30:00,175.06,175.07,175.01,175.06,28935
2018/06/19,12:31:00,175.06,175.12,175.06,175.11,37683
2018/06/19,12:32:00,175.10,175.10,175.01,175.03,29686
2018/06/19,12:33:00,175.02,175.03,174.94,174.99,47725
2018/06/19,12:34:00,174.99,175.05,174.98,174.99,26523
2018/06/19,12:35:00,174.99,175.03,174.99,175.02,9944
2018/06/19,12:36:00,175.03,175.03,174.95,175.00,17912
2018/06/19,12:37:00,175.00,175.03,174.95,174.99,62490
2018/06/19,12:38:00,174.99,175.04,174.98,175.01,21468
2018/06/19,12:39:00,175.01,175.02,174.96,175.01,15072
2018/06/19,12:40:00,175.01,175.03,174.99,174.99,24470
2018/06/19,12:41:00,174.98,174.99,174.89,174.93,117412
2018/06/19,12:42:00,174.93,174.93,174.87,174.88,43684
2018/06/19,12:43:00,174.89,174.92,174.86,174.92,40859
2018/06/19,12:44:00,174.92,174.92,174.86,174.88,64984
2018/06/19,12:45:00,174.88,174.91,174.88,174.90,47272
2018/06/19,12:46:00,174.90,174.91,174.87,174.89,34988
2018/06/19,12:47:00,174.90,174.94,174.90,174.94,48199
2018/06/19,12:48:00,174.95,174.99,174.92,174.94,52227
2018/06/19,12:49:00,174.94,174.99,174.94,174.96,90836
2018/06/19,12:50:00,174.96,174.99,174.93,174.94,27333
2018/06/19,12:51:00,174.94,174.94,174.87,174.87,51379
2018/06/19,12:52:00,174.88,174.93,174.88,174.92,15800
2018/06/19,12:53:00,174.94,174.98,174.93,174.97,27111
2018/06/19,12:54:00,174.97,174.98,174.82,174.88,226480
2018/06/19,12:55:00,174.88,174.91,174.87,174.88,20549
2018/06/19,12:56:00,174.88,174.89,174.85,174.89,18476
2018/06/19,12:57:00,174.89,174.91,174.86,174.91,36818
2018/06/19,12:58:00,174.91,174.96,174.91,174.95,27210
2018/06/19,12:59:00,174.94,174.98,174.94,174.97,19824
2018/06/19,13:00:00,174.97,175.04,174.96,175.02,37561
2018/06/19,13:01:00,175.02,175.10,175.02,175.10,42862
2018/06/19,13:02:00,175.09,175.09,175.06,175.07,20928
2018/06/19,13:03:00,175.06,175.07,175.03,175.05,19704
2018/06/19,13:04:00,175.05,175.06,175.02,175.02,12526
2018/06/19,13:05:00,175.02,175.04,175.00,175.00,12096
2018/06/19,13:06:00,174.99,174.99,174.92,174.93,13794
2018/06/19,13:07:00,174.92,174.94,174.90,174.94,14338
2018/06/19,13:08:00,174.94,174.97,174.93,174.95,14392
2018/06/19,13:09:00,174.95,174.98,174.95,174.95,12016
2018/06/19,13:10:00,174.94,174.96,174.93,174.96,18985
2018/06/19,13:11:00,174.96,174.96,174.90,174.93,16578
2018/06/19,13:12:00,174.93,175.00,174.93,175.00,10266
2018/06/19,13:13:00,175.00,175.05,175.00,175.03,19837
2018/06/19,13:14:00,175.02,175.03,174.99,175.03,25136
2018/06/19,13:15:00,175.03,175.07,175.01,175.07,26943
2018/06/19,13:16:00,175.07,175.09,175.01,175.02,140335
2018/06/19,13:17:00,175.01,175.03,175.00,175.02,18768
2018/06/19,13:18:00,175.02,175.06,175.01,175.05,27093
2018/06/19,13:19:00,175.05,175.10,175.05,175.07,39673
2018/06/19,13:20:00,175.07,175.09,175.06,175.06,11739
2018/06/19,13:21:00,175.06,175.10,175.05,175.10,10804
2018/06/19,13:22:00,175.10,175.11,175.01,175.01,29782
2018/06/19,13:23:00,175.01,175.06,174.99,175.06,10496
2018/06/19,13:24:00,175.06,175.08,175.05,175.06,10923
2018/06/19,13:25:00,175.07,175.07,175.00,175.00,428982
2018/06/19,13:26:00,175.00,175.02,174.96,174.96,17392
2018/06/19,13:27:00,174.97,174.99,174.95,174.96,498723
2018/06/19,13:28:00,174.97,174.98,174.94,174.94,36874
2018/06/19,13:29:00,174.95,174.99,174.94,174.98,12107
2018/06/19,13:30:00,174.99,175.01,174.98,175.00,15908
2018/06/19,13:31:00,175.00,175.01,174.82,174.84,148797
2018/06/19,13:32:00,174.84,174.87,174.84,174.87,66170
2018/06/19,13:33:00,174.87,174.90,174.87,174.89,11148
2018/06/19,13:34:00,174.89,174.91,174.86,174.91,29406
2018/06/19,13:35:00,174.92,174.92,174.90,174.92,16002
2018/06/19,13:36:00,174.93,174.96,174.92,174.96,23212
2018/06/19,13:37:00,174.97,175.02,174.95,175.02,18021
2018/06/19,13:38:00,175.02,175.05,175.00,175.04,13247
2018/06/19,13:39:00,175.04,175.05,175.02,175.02,18219
2018/06/19,13:40:00,175.03,175.13,175.03,175.11,33416
2018/06/19,13:41:00,175.12,175.17,175.11,175.14,792651
2018/06/19,13:42:00,175.14,175.18,175.13,175.14,25812
2018/06/19,13:43:00,175.16,175.17,175.13,175.14,39897
2018/06/19,13:44:00,175.14,175.23,175.14,175.20,54699
2018/06/19,13:45:00,175.21,175.23,175.18,175.23,41037
2018/06/19,13:46:00,175.23,175.31,175.22,175.23,99434
2018/06/19,13:47:00,175.23,175.27,175.22,175.23,30883
2018/06/19,13:48:00,175.22,175.22,175.16,175.20,77172
2018/06/19,13:49:00,175.21,175.25,175.20,175.25,21453
2018/06/19,13:50:00,175.25,175.37,175.25,175.34,330865
2018/06/19,13:51:00,175.35,175.41,175.33,175.33,50383
2018/06/19,13:52:00,175.33,175.36,175.31,175.34,52302
2018/06/19,13:53:00,175.34,175.40,175.34,175.39,21778
2018/06/19,13:54:00,175.39,175.45,175.39,175.43,51130
2018/06/19,13:55:00,175.44,175.44,175.20,175.29,315494
2018/06/19,13:56:00,175.29,175.32,175.26,175.26,64470
2018/06/19,13:57:00,175.26,175.32,175.25,175.32,21617
2018/06/19,13:58:00,175.32,175.35,175.32,175.34,30999
2018/06/19,13:59:00,175.35,175.36,175.33,175.35,34284
2018/06/19,14:00:00,175.35,175.41,175.35,175.39,120671
2018/06/19,14:01:00,175.39,175.46,175.39,175.45,63322
2018/06/19,14:02:00,175.44,175.49,175.42,175.49,20701
2018/06/19,14:03:00,175.49,175.50,175.45,175.46,28451
2018/06/19,14:04:00,175.48,175.53,175.48,175.50,28678
2018/06/19,14:05:00,175.50,175.53,175.49,175.51,92190
2018/06/19,14:06:00,175.53,175.55,175.51,175.53,41913
2018/06/19,14:07:00,175.54,175.63,175.54,175.61,125142
2018/06/19,14:08:00,175.61,175.67,175.61,175.65,101043
2018/06/19,14:09:00,175.66,175.66,175.59,175.61,42365
2018/06/19,14:10:00,175.61,175.64,175.61,175.61,24941
2018/06/19,14:11:00,175.60,175.60,175.56,175.57,58539
2018/06/19,14:12:00,175.57,175.57,175.50,175.51,106362
2018/06/19,14:13:00,175.52,175.59,175.51,175.59,25216
2018/06/19,14:14:00,175.59,175.61,175.56,175.59,744401
2018/06/19,14:15:00,175.60,175.63,175.57,175.63,23342
2018/06/19,14:16:00,175.63,175.68,175.54,175.54,199509
2018/06/19,14:17:00,175.54,175.58,175.52,175.55,53413
2018/06/19,14:18:00,175.55,175.57,175.55,175.56,19783
2018/06/19,14:19:00,175.56,175.59,175.55,175.59,16198
2018/06/19,14:20:00,175.58,175.60,175.55,175.57,10389
2018/06/19,14:21:00,175.58,175.58,175.55,175.57,16195
2018/06/19,14:22:00,175.57,175.61,175.57,175.61,21432
2018/06/19,14:23:00,175.60,175.60,175.58,175.59,20445
2018/06/19,14:24:00,175.60,175.65,175.59,175.63,36198
2018/06/19,14:25:00,175.63,175.64,175.61,175.63,58614
2018/06/19,14:26:00,175.63,175.67,175.63,175.67,25537
2018/06/19,14:27:00,175.67,175.77,175.67,175.70,254565
2018/06/19,14:28:00,175.70,175.71,175.58,175.63,80997
2018/06/19,14:29:00,175.63,175.67,175.57,175.63,37717
2018/06/19,14:30:00,175.63,175.64,175.60,175.60,11286
2018/06/19,14:31:00,175.61,175.66,175.60,175.64,21211
2018/06/19,14:32:00,175.65,175.70,175.65,175.70,25811
2018/06/19,14:33:00,175.69,175.72,175.66,175.71,13556
2018/06/19,14:34:00,175.71,175.71,175.62,175.63,33376
2018/06/19,14:35:00,175.63,175.68,175.62,175.68,11094
2018/06/19,14:36:00,175.69,175.78,175.69,175.76,35750
2018/06/19,14:37:00,175.76,175.80,175.74,175.78,71527
2018/06/19,14:38:00,175.80,175.81,175.75,175.75,41838
2018/06/19,14:39:00,175.75,175.75,175.72,175.73,28131
2018/06/19,14:40:00,175.73,175.75,175.71,175.74,12735
2018/06/19,14:41:00,175.75,175.75,175.64,175.67,32823
2018/06/19,14:42:00,175.67,175.86,175.67,175.84,57254
2018/06/19,14:43:00,175.85,175.86,175.80,175.83,25210
2018/06/19,14:44:00,175.84,175.85,175.79,175.84,25435
2018/06/19,14:45:00,175.84,175.84,175.76,175.76,25825
2018/06/19,14:46:00,175.76,175.78,175.73,175.75,49121
2018/06/19,14:47:00,175.76,175.79,175.73,175.76,19267
2018/06/19,14:48:00,175.76,175.82,175.76,175.78,17126
2018/06/19,14:49:00,175.79,175.83,175.76,175.76,26996
2018/06/19,14:50:00,175.76,175.81,175.73,175.77,28952
2018/06/19,14:51:00,175.77,175.82,175.75,175.81,13992
2018/06/19,14:52:00,175.81,175.87,175.80,175.86,182729
2018/06/19,14:53:00,175.86,175.90,175.80,175.81,103570
2018/06/19,14:54:00,175.81,175.83,175.73,175.76,99272
2018/06/19,14:55:00,175.75,175.83,175.74,175.83,25085
2018/06/19,14:56:00,175.83,175.89,175.83,175.89,544213
2018/06/19,14:57:00,175.89,175.89,175.84,175.86,76390
2018/06/19,14:58:00,175.86,175.89,175.86,175.89,190795
2018/06/19,14:59:00,175.88,175.98,175.87,175.94,300877
2018/06/19,15:00:00,175.93,175.94,175.89,175.91,102357
2018/06/19,15:01:00,175.92,175.93,175.81,175.82,89398
2018/06/19,15:02:00,175.82,175.86,175.80,175.81,32995
2018/06/19,15:03:00,175.81,175.88,175.80,175.86,34161
2018/06/19,15:04:00,175.85,175.88,175.84,175.88,35467
2018/06/19,15:05:00,175.88,175.90,175.81,175.83,69501
2018/06/19,15:06:00,175.83,175.85,175.81,175.83,19751
2018/06/19,15:07:00,175.83,175.84,175.77,175.79,53908
2018/06/19,15:08:00,175.79,175.82,175.76,175.80,79266
2018/06/19,15:09:00,175.82,175.82,175.76,175.81,54898
2018/06/19,15:10:00,175.81,175.81,175.76,175.79,38399
2018/06/19,15:11:00,175.79,175.81,175.77,175.80,15736
2018/06/19,15:12:00,175.80,175.84,175.79,175.81,41105
2018/06/19,15:13:00,175.81,175.88,175.81,175.87,20008
2018/06/19,15:14:00,175.87,175.88,175.85,175.88,35449
2018/06/19,15:15:00,175.88,175.95,175.84,175.95,67176
2018/06/19,15:16:00,175.95,175.98,175.85,175.89,57058
2018/06/19,15:17:00,175.89,175.91,175.86,175.89,357545
2018/06/19,15:18:00,175.87,175.89,175.81,175.81,44552
2018/06/19,15:19:00,175.81,175.82,175.73,175.73,121134
2018/06/19,15:20:00,175.72,175.72,175.65,175.68,130249
2018/06/19,15:21:00,175.68,175.69,175.61,175.65,48413
2018/06/19,15:22:00,175.65,175.65,175.58,175.58,60456
2018/06/19,15:23:00,175.58,175.65,175.57,175.65,30174
2018/06/19,15:24:00,175.65,175.69,175.65,175.69,35179
2018/06/19,15:25:00,175.68,175.70,175.63,175.63,29834
2018/06/19,15:26:00,175.62,175.70,175.61,175.70,37480
2018/06/19,15:27:00,175.70,175.70,175.62,175.63,438979
2018/06/19,15:28:00,175.63,175.63,175.53,175.57,65099
2018/06/19,15:29:00,175.56,175.60,175.52,175.54,87205
2018/06/19,15:30:00,175.55,175.57,175.53,175.54,32822
2018/06/19,15:31:00,175.54,175.58,175.54,175.58,21872
2018/06/19,15:32:00,175.58,175.65,175.58,175.65,34226
2018/06/19,15:33:00,175.64,175.64,175.59,175.62,78433
2018/06/19,15:34:00,175.62,175.63,175.59,175.62,26728
2018/06/19,15:35:00,175.62,175.63,175.57,175.60,28883
2018/06/19,15:36:00,175.60,175.60,175.55,175.60,39126
2018/06/19,15:37:00,175.60,175.62,175.58,175.59,23335
2018/06/19,15:38:00,175.59,175.59,175.54,175.58,35451
2018/06/19,15:39:00,175.59,175.63,175.57,175.63,26232
2018/06/19,15:40:00,175.63,175.67,175.63,175.65,50287
2018/06/19,15:41:00,175.65,175.65,175.56,175.58,32504
2018/06/19,15:42:00,175.57,175.60,175.53,175.60,48291
2018/06/19,15:43:00,175.59,175.70,175.59,175.69,60508
2018/06/19,15:44:00,175.69,175.70,175.67,175.70,24440
2018/06/19,15:45:00,175.69,175.77,175.69,175.76,51696
2018/06/19,15:46:00,175.76,175.76,175.64,175.69,140350
2018/06/19,15:47:00,175.69,175.69,175.64,175.65,54758
2018/06/19,15:48:00,175.65,175.69,175.65,175.67,47930
2018/06/19,15:49:00,175.67,175.70,175.62,175.69,62633
2018/06/19,15:50:00,175.69,175.74,175.69,175.71,129242
2018/06/19,15:51:00,175.71,175.88,175.71,175.87,634526
2018/06/19,15:52:00,175.87,175.88,175.85,175.85,50054
2018/06/19,15:53:00,175.85,175.88,175.85,175.86,39580
2018/06/19,15:54:00,175.86,175.87,175.84,175.86,47781
2018/06/19,15:55:00,175.87,175.90,175.86,175.89,71205
2018/06/19,15:56:00,175.89,175.95,175.89,175.90,216047
2018/06/19,15:57:00,175.90,175.95,175.89,175.94,93058
2018/06/19,15:58:00,175.94,176.03,175.93,176.03,120266
2018/06/19,15:59:00,176.03,176.04,175.98,175.98,237349
2018/06/19,16:00:00,175.98,176.03,175.67,176.00,849405
2018/06/20,09:31:00,176.79,176.92,176.75,176.87,312454
2018/06/20,09:32:00,176.85,177.02,176.84,176.93,470383
2018/06/20,09:33:00,176.92,176.95,176.81,176.90,261483
2018/06/20,09:34:00,176.90,176.94,176.83,176.89,322400
2018/06/20,09:35:00,176.89,176.97,176.86,176.95,237196
2018/06/20,09:36:00,176.95,177.08,176.94,177.08,201617
2018/06/20,09:37:00,177.08,177.16,177.02,177.08,238764
2018/06/20,09:38:00,177.08,177.12,177.01,177.04,147834
2018/06/20,09:39:00,177.04,177.11,176.94,176.96,246604
2018/06/20,09:40:00,176.96,177.09,176.91,176.97,157927
2018/06/20,09:41:00,176.97,177.00,176.90,176.94,60140
2018/06/20,09:42:00,176.94,177.05,176.93,177.05,87632
2018/06/20,09:43:00,177.07,177.22,177.06,177.20,288442
2018/06/20,09:44:00,177.20,177.22,177.14,177.19,116530
2018/06/20,09:45:00,177.19,177.19,177.06,177.10,93946
2018/06/20,09:46:00,177.10,177.19,177.08,177.08,85526
2018/06/20,09:47:00,177.11,177.15,177.06,177.09,55726
2018/06/20,09:48:00,177.09,177.14,176.98,176.99,131251
2018/06/20,09:49:00,177.00,177.02,176.83,176.89,264587
2018/06/20,09:50:00,176.90,176.98,176.83,176.98,176663
2018/06/20,09:51:00,176.98,177.02,176.91,176.97,78422
2018/06/20,09:52:00,176.98,177.10,176.98,177.06,58361
2018/06/20,09:53:00,177.05,177.12,177.04,177.12,64084
2018/06/20,09:54:00,177.12,177.16,177.07,177.13,59622
2018/06/20,09:55:00,177.12,177.16,177.09,177.15,80313
2018/06/20,09:56:00,177.14,177.21,177.05,177.07,157361
2018/06/20,09:57:00,177.07,177.19,177.06,177.14,42850
2018/06/20,09:58:00,177.14,177.16,177.09,177.12,52540
2018/06/20,09:59:00,177.12,177.28,177.09,177.22,504792
2018/06/20,10:00:00,177.22,177.22,177.12,177.15,64935
2018/06/20,10:01:00,177.14,177.27,177.13,177.21,79877
2018/06/20,10:02:00,177.22,177.25,177.19,177.20,92524
2018/06/20,10:03:00,177.21,177.21,177.06,177.14,79629
2018/06/20,10:04:00,177.14,177.21,177.14,177.20,35184
2018/06/20,10:05:00,177.20,177.23,177.13,177.18,71230
2018/06/20,10:06:00,177.18,177.25,177.15,177.16,461442
2018/06/20,10:07:00,177.17,177.31,177.17,177.29,115422
2018/06/20,10:08:00,177.29,177.34,177.26,177.27,89306
2018/06/20,10:09:00,177.28,177.29,177.10,177.15,83837
2018/06/20,10:10:00,177.15,177.15,177.01,177.02,152643
2018/06/20,10:11:00,177.02,177.04,176.95,176.95,96713
2018/06/20,10:12:00,176.96,177.09,176.96,177.04,90148
2018/06/20,10:13:00,177.03,177.04,176.85,176.85,92612
2018/06/20,10:14:00,176.86,176.98,176.85,176.89,99328
2018/06/20,10:15:00,176.87,176.99,176.87,176.96,78853
2018/06/20,10:16:00,176.96,177.04,176.92,176.99,42350
2018/06/20,10:17:00,176.99,177.05,176.97,177.01,55094
2018/06/20,10:18:00,177.01,177.08,176.98,177.07,28353
2018/06/20,10:19:00,177.07,177.09,177.04,177.04,59012
2018/06/20,10:20:00,177.05,177.08,177.03,177.03,48047
2018/06/20,10:21:00,177.04,177.08,177.03,177.06,36752
2018/06/20,10:22:00,177.07,177.07,176.96,176.98,467656
2018/06/20,10:23:00,176.99,176.99,176.90,176.90,491758
2018/06/20,10:24:00,176.90,176.94,176.87,176.92,30066
2018/06/20,10:25:00,176.92,176.92,176.88,176.91,52999
2018/06/20,10:26:00,176.91,177.01,176.90,176.96,46584
2018/06/20,10:27:00,176.96,176.96,176.88,176.93,36555
2018/06/20,10:28:00,176.92,176.93,176.88,176.89,31773
2018/06/20,10:29:00,176.89,176.92,176.76,176.80,190477
2018/06/20,10:30:00,176.80,176.83,176.74,176.80,105955
2018/06/20,10:31:00,176.80,176.88,176.79,176.80,66242
2018/06/20,10:32:00,176.79,176.79,176.65,176.72,124347
2018/06/20,10:33:00,176.72,176.72,176.65,176.69,109510
2018/06/20,10:34:00,176.69,176.80,176.69,176.79,38651
2018/06/20,10:35:00,176.79,176.93,176.78,176.93,36038
2018/06/20,10:36:00,176.92,176.92,176.85,176.87,33983
2018/06/20,10:37:00,176.86,177.00,176.83,176.99,196318
2018/06/20,10:38:00,176.99,177.04,176.96,176.97,103666
2018/06/20,10:39:00,176.98,177.02,176.93,177.00,26188
2018/06/20,10:40:00,177.00,177.01,176.98,177.00,32937
2018/06/20,10:41:00,177.00,177.08,177.00,177.04,76418
2018/06/20,10:42:00,177.04,177.08,177.00,177.00,51466
2018/06/20,10:43:00,177.00,177.00,176.90,176.92,61130
2018/06/20,10:44:00,176.92,176.99,176.92,176.99,26647
2018/06/20,10:45:00,176.99,177.01,176.94,176.95,152260
2018/06/20,10:46:00,176.95,177.04,176.95,176.98,51239
2018/06/20,10:47:00,176.98,176.99,176.95,176.98,29994
2018/06/20,10:48:00,176.98,176.98,176.92,176.94,25946
2018/06/20,10:49:00,176.94,176.97,176.88,176.90,91047
2018/06/20,10:50:00,176.90,176.96,176.85,176.91,45363
2018/06/20,10:51:00,176.91,177.05,176.91,177.04,67988
2018/06/20,10:52:00,177.04,177.13,177.03,177.12,111246
2018/06/20,10:53:00,177.13,177.18,177.13,177.17,85745
2018/06/20,10:54:00,177.18,177.18,177.12,177.14,27201
2018/06/20,10:55:00,177.15,177.18,177.10,177.16,25719
2018/06/20,10:56:00,177.16,177.20,177.12,177.16,40192
2018/06/20,10:57:00,177.16,177.16,177.12,177.14,23942
2018/06/20,10:58:00,177.14,177.17,177.10,177.11,30095
2018/06/20,10:59:00,177.10,177.28,177.09,177.26,243139
2018/06/20,11:00:00,177.26,177.28,177.22,177.25,70270
2018/06/20,11:01:00,177.26,177.27,177.15,177.18,66764
2018/06/20,11:02:00,177.18,177.22,177.03,177.04,93716
2018/06/20,11:03:00,177.04,177.10,177.04,177.08,28121
2018/06/20,11:04:00,177.08,177.09,177.01,177.08,42053
2018/06/20,11:05:00,177.08,177.15,177.06,177.15,27896
2018/06/20,11:06:00,177.15,177.19,177.12,177.17,41458
2018/06/20,11:07:00,177.18,177.22,177.17,177.21,20185
2018/06/20,11:08:00,177.22,177.22,177.14,177.17,20077
2018/06/20,11:09:00,177.17,177.22,177.17,177.17,85418
2018/06/20,11:10:00,177.17,177.20,177.16,177.19,18651
2018/06/20,11:11:00,177.19,177.20,177.17,177.20,106459
2018/06/20,11:12:00,177.20,177.22,177.05,177.11,441918
2018/06/20,11:13:00,177.13,177.14,177.05,177.07,25727
2018/06/20,11:14:00,177.08,177.10,177.06,177.10,72384
2018/06/20,11:15:00,177.12,177.17,177.11,177.15,51418
2018/06/20,11:16:00,177.15,177.15,177.06,177.07,94075
2018/06/20,11:17:00,177.07,177.20,177.07,177.19,12272
2018/06/20,11:18:00,177.19,177.21,177.17,177.18,23770
2018/06/20,11:19:00,177.18,177.21,177.15,177.18,12898
2018/06/20,11:20:00,177.18,177.20,177.17,177.19,10896
2018/06/20,11:21:00,177.20,177.25,177.20,177.23,46449
2018/06/20,11:22:00,177.23,177.25,177.22,177.24,13013
2018/06/20,11:23:00,177.24,177.30,177.24,177.29,58693
2018/06/20,11:24:00,177.29,177.35,177.25,177.32,52282
2018/06/20,11:25:00,177.32,177.39,177.32,177.33,72019
2018/06/20,11:26:00,177.33,177.35,177.28,177.29,41592
2018/06/20,11:27:00,177.29,177.32,177.28,177.31,21509
2018/06/20,11:28:00,177.31,177.31,177.27,177.30,11514
2018/06/20,11:29:00,177.29,177.32,177.29,177.32,14289
2018/06/20,11:30:00,177.32,177.32,177.26,177.28,18950
2018/06/20,11:31:00,177.28,177.30,177.26,177.29,16934
2018/06/20,11:32:00,177.28,177.28,177.25,177.25,11934
2018/06/20,11:33:00,177.25,177.26,177.20,177.21,17376
2018/06/20,11:34:00,177.21,177.24,177.16,177.20,21504
2018/06/20,11:35:00,177.20,177.23,177.13,177.15,30141
2018/06/20,11:36:00,177.14,177.15,177.08,177.12,43096
2018/06/20,11:37:00,177.12,177.18,177.11,177.18,15833
2018/06/20,11:38:00,177.18,177.23,177.18,177.20,9570
2018/06/20,11:39:00,177.20,177.21,177.18,177.19,18236
2018/06/20,11:40:00,177.19,177.22,177.17,177.17,29777
2018/06/20,11:41:00,177.17,177.17,177.13,177.15,7934
2018/06/20,11:42:00,177.16,177.23,177.16,177.23,12776
2018/06/20,11:43:00,177.22,177.30,177.22,177.26,36089
2018/06/20,11:44:00,177.26,177.30,177.26,177.30,20050
2018/06/20,11:45:00,177.30,177.33,177.24,177.31,23780
2018/06/20,11:46:00,177.31,177.32,177.26,177.28,23850
2018/06/20,11:47:00,177.28,177.31,177.28,177.28,9260
2018/06/20,11:48:00,177.28,177.31,177.26,177.29,14008
2018/06/20,11:49:00,177.30,177.34,177.29,177.33,17053
2018/06/20,11:50:00,177.33,177.36,177.32,177.34,22284
2018/06/20,11:51:00,177.34,177.37,177.34,177.34,13569
2018/06/20,11:52:00,177.34,177.40,177.34,177.36,18818
2018/06/20,11:53:00,177.36,177.36,177.32,177.34,9938
2018/06/20,11:54:00,177.34,177.43,177.34,177.38,49781
2018/06/20,11:55:00,177.37,177.41,177.35,177.40,25033
2018/06/20,11:56:00,177.40,177.41,177.37,177.39,10810
2018/06/20,11:57:00,177.39,177.39,177.36,177.38,25887
2018/06/20,11:58:00,177.38,177.43,177.38,177.40,42999
2018/06/20,11:59:00,177.40,177.51,177.40,177.47,74510
2018/06/20,12:00:00,177.47,177.51,177.44,177.51,54837
2018/06/20,12:01:00,177.51,177.59,177.49,177.58,166949
2018/06/20,12:02:00,177.58,177.60,177.55,177.58,126328
2018/06/20,12:03:00,177.55,177.61,177.55,177.60,62715
2018/06/20,12:04:00,177.60,177.71,177.60,177.67,211911
2018/06/20,12:05:00,177.67,177.69,177.60,177.62,100605
2018/06/20,12:06:00,177.62,177.65,177.61,177.63,54031
2018/06/20,12:07:00,177.63,177.64,177.58,177.60,25643
2018/06/20,12:08:00,177.59,177.60,177.57,177.60,35696
2018/06/20,12:09:00,177.60,177.66,177.60,177.64,72652
2018/06/20,12:10:00,177.64,177.65,177.56,177.59,460710
2018/06/20,12:11:00,177.58,177.61,177.58,177.58,445878
2018/06/20,12:12:00,177.59,177.60,177.57,177.59,70464
2018/06/20,12:13:00,177.57,177.62,177.56,177.60,28055
2018/06/20,12:14:00,177.60,177.61,177.57,177.57,45112
2018/06/20,12:15:00,177.57,177.61,177.57,177.58,51343
2018/06/20,12:16:00,177.58,177.61,177.57,177.61,24331
2018/06/20,12:17:00,177.62,177.64,177.61,177.64,16238
2018/06/20,12:18:00,177.64,177.65,177.59,177.62,13752
2018/06/20,12:19:00,177.59,177.60,177.57,177.58,20441
2018/06/20,12:20:00,177.59,177.61,177.57,177.59,8082
2018/06/20,12:21:00,177.59,177.59,177.55,177.57,57210
2018/06/20,12:22:00,177.57,177.60,177.55,177.58,43936
2018/06/20,12:23:00,177.58,177.58,177.56,177.56,16472
2018/06/20,12:24:00,177.57,177.57,177.53,177.55,19024
2018/06/20,12:25:00,177.55,177.62,177.55,177.62,55829
2018/06/20,12:26:00,177.62,177.63,177.61,177.63,9221
2018/06/20,12:27:00,177.64,177.66,177.61,177.61,26876
2018/06/20,12:28:00,177.62,177.63,177.58,177.58,38003
2018/06/20,12:29:00,177.59,177.62,177.56,177.61,25974
2018/06/20,12:30:00,177.61,177.62,177.61,177.62,9080
2018/06/20,12:31:00,177.63,177.63,177.61,177.61,61818
2018/06/20,12:32:00,177.61,177.62,177.59,177.61,21723
2018/06/20,12:33:00,177.61,177.62,177.59,177.60,46684
2018/06/20,12:34:00,177.60,177.62,177.60,177.62,3036
2018/06/20,12:35:00,177.63,177.68,177.62,177.68,15440
2018/06/20,12:36:00,177.68,177.69,177.67,177.68,20726
2018/06/20,12:37:00,177.69,177.70,177.66,177.66,601718
2018/06/20,12:38:00,177.65,177.68,177.65,177.66,263999
2018/06/20,12:39:00,177.66,177.71,177.65,177.69,23687
2018/06/20,12:40:00,177.70,177.73,177.69,177.71,43718
2018/06/20,12:41:00,177.72,177.74,177.68,177.72,54022
2018/06/20,12:42:00,177.73,177.73,177.69,177.72,12379
2018/06/20,12:43:00,177.72,177.78,177.72,177.76,54466
2018/06/20,12:44:00,177.77,177.82,177.73,177.81,152464
2018/06/20,12:45:00,177.82,177.83,177.78,177.82,64681
2018/06/20,12:46:00,177.82,177.82,177.74,177.79,36985
2018/06/20,12:47:00,177.79,177.80,177.77,177.78,21152
2018/06/20,12:48:00,177.78,177.85,177.78,177.84,94680
2018/06/20,12:49:00,177.84,177.85,177.79,177.81,73146
2018/06/20,12:50:00,177.82,177.84,177.82,177.84,23139
2018/06/20,12:51:00,177.84,177.90,177.83,177.88,69362
2018/06/20,12:52:00,177.88,177.89,177.86,177.88,28770
2018/06/20,12:53:00,177.88,177.88,177.83,177.84,20968
2018/06/20,12:54:00,177.84,177.85,177.83,177.84,24502
2018/06/20,12:55:00,177.84,177.84,177.80,177.84,34148
2018/06/20,12:56:00,177.83,177.85,177.81,177.82,47988
2018/06/20,12:57:00,177.82,177.82,177.78,177.78,42342
2018/06/20,12:58:00,177.78,177.80,177.76,177.76,26434
2018/06/20,12:59:00,177.76,177.78,177.75,177.77,49883
2018/06/20,13:00:00,177.76,177.79,177.76,177.77,11607
2018/06/20,13:01:00,177.77,177.79,177.76,177.79,8074
2018/06/20,13:02:00,177.79,177.82,177.75,177.80,97381
2018/06/20,13:03:00,177.80,177.82,177.72,177.74,48173
2018/06/20,13:04:00,177.74,177.74,177.70,177.72,69356
2018/06/20,13:05:00,177.71,177.72,177.68,177.70,37365
2018/06/20,13:06:00,177.70,177.73,177.69,177.72,34956
2018/06/20,13:07:00,177.72,177.73,177.69,177.71,21787
2018/06/20,13:08:00,177.71,177.76,177.71,177.75,20049
2018/06/20,13:09:00,177.74,177.78,177.74,177.78,13372
2018/06/20,13:10:00,177.78,177.79,177.72,177.72,21097
2018/06/20,13:11:00,177.72,177.76,177.71,177.76,7463
2018/06/20,13:12:00,177.76,177.77,177.72,177.74,47619
2018/06/20,13:13:00,177.74,177.79,177.73,177.73,39869
2018/06/20,13:14:00,177.74,177.75,177.69,177.73,18756
2018/06/20,13:15:00,177.73,177.74,177.66,177.68,30163
2018/06/20,13:16:00,177.68,177.71,177.66,177.67,150319
2018/06/20,13:17:00,177.67,177.71,177.66,177.68,17006
2018/06/20,13:18:00,177.68,177.70,177.68,177.69,6500
2018/06/20,13:19:00,177.70,177.70,177.67,177.69,20486
2018/06/20,13:20:00,177.68,177.69,177.66,177.67,77337
2018/06/20,13:21:00,177.67,177.69,177.67,177.69,31273
2018/06/20,13:22:00,177.68,177.69,177.67,177.69,18566
2018/06/20,13:23:00,177.70,177.73,177.69,177.72,8893
2018/06/20,13:24:00,177.71,177.72,177.70,177.71,3508
2018/06/20,13:25:00,177.71,177.71,177.68,177.68,4432
2018/06/20,13:26:00,177.68,177.68,177.61,177.64,30337
2018/06/20,13:27:00,177.64,177.66,177.60,177.62,95299
2018/06/20,13:28:00,177.63,177.63,177.59,177.60,18099
2018/06/20,13:29:00,177.60,177.61,177.57,177.58,144492
2018/06/20,13:30:00,177.58,177.60,177.57,177.59,54367
2018/06/20,13:31:00,177.61,177.65,177.61,177.63,27659
2018/06/20,13:32:00,177.63,177.64,177.60,177.61,27387
2018/06/20,13:33:00,177.61,177.65,177.61,177.64,298774
2018/06/20,13:34:00,177.64,177.64,177.60,177.63,10971
2018/06/20,13:35:00,177.62,177.66,177.61,177.63,22435
2018/06/20,13:36:00,177.62,177.66,177.62,177.65,12622
2018/06/20,13:37:00,177.65,177.66,177.64,177.64,5260
2018/06/20,13:38:00,177.64,177.66,177.60,177.63,13773
2018/06/20,13:39:00,177.62,177.62,177.59,177.60,11908
2018/06/20,13:40:00,177.60,177.62,177.58,177.58,8905
2018/06/20,13:41:00,177.58,177.62,177.57,177.59,12757
2018/06/20,13:42:00,177.60,177.62,177.59,177.60,17134
2018/06/20,13:43:00,177.61,177.63,177.59,177.63,9762
2018/06/20,13:44:00,177.63,177.64,177.62,177.63,31609
2018/06/20,13:45:00,177.63,177.64,177.63,177.64,3669
2018/06/20,13:46:00,177.64,177.64,177.63,177.64,5037
2018/06/20,13:47:00,177.64,177.66,177.62,177.66,20272
2018/06/20,13:48:00,177.66,177.69,177.65,177.68,39388
2018/06/20,13:49:00,177.68,177.73,177.68,177.73,36384
2018/06/20,13:50:00,177.73,177.73,177.72,177.73,16596
2018/06/20,13:51:00,177.73,177.75,177.72,177.74,39384
2018/06/20,13:52:00,177.74,177.75,177.73,177.75,17561
2018/06/20,13:53:00,177.74,177.75,177.72,177.74,22064
2018/06/20,13:54:00,177.74,177.78,177.74,177.77,16958
2018/06/20,13:55:00,177.77,177.80,177.76,177.79,15632
2018/06/20,13:56:00,177.78,177.80,177.77,177.79,25089
2018/06/20,13:57:00,177.78,177.80,177.78,177.78,46943
2018/06/20,13:58:00,177.78,177.81,177.78,177.81,56114
2018/06/20,13:59:00,177.81,177.81,177.78,177.78,15165
2018/06/20,14:00:00,177.79,177.79,177.75,177.79,12460
2018/06/20,14:01:00,177.79,177.80,177.70,177.76,93584
2018/06/20,14:02:00,177.76,177.76,177.73,177.76,17921
2018/06/20,14:03:00,177.76,177.77,177.74,177.74,14837
2018/06/20,14:04:00,177.75,177.75,177.66,177.68,44019
2018/06/20,14:05:00,177.69,177.72,177.68,177.71,8101
2018/06/20,14:06:00,177.71,177.74,177.71,177.73,15432
2018/06/20,14:07:00,177.73,177.74,177.72,177.73,9938
2018/06/20,14:08:00,177.73,177.73,177.70,177.71,18257
2018/06/20,14:09:00,177.71,177.71,177.69,177.71,20682
2018/06/20,14:10:00,177.71,177.72,177.70,177.71,25569
2018/06/20,14:11:00,177.71,177.71,177.67,177.68,17234
2018/06/20,14:12:00,177.68,177.68,177.65,177.66,17782
2018/06/20,14:13:00,177.66,177.71,177.64,177.71,84050
2018/06/20,14:14:00,177.72,177.83,177.67,177.82,342261
2018/06/20,14:15:00,177.84,177.84,177.80,177.83,55203
2018/06/20,14:16:00,177.83,177.92,177.80,177.90,165582
2018/06/20,14:17:00,177.92,177.93,177.86,177.87,46654
2018/06/20,14:18:00,177.87,177.93,177.85,177.93,365257
2018/06/20,14:19:00,177.93,177.98,177.89,177.91,166605
2018/06/20,14:20:00,177.91,177.91,177.81,177.82,138077
2018/06/20,14:21:00,177.82,177.83,177.78,177.79,166386
2018/06/20,14:22:00,177.79,177.80,177.77,177.78,117848
2018/06/20,14:23:00,177.79,177.86,177.79,177.84,40594
2018/06/20,14:24:00,177.84,177.87,177.84,177.84,76183
2018/06/20,14:25:00,177.84,177.88,177.82,177.85,68967
2018/06/20,14:26:00,177.86,177.86,177.83,177.84,24313
2018/06/20,14:27:00,177.83,177.83,177.77,177.80,23344
2018/06/20,14:28:00,177.80,177.82,177.78,177.81,45768
2018/06/20,14:29:00,177.81,177.82,177.79,177.79,67036
2018/06/20,14:30:00,177.79,177.86,177.77,177.84,39813
2018/06/20,14:31:00,177.83,177.84,177.80,177.83,44194
2018/06/20,14:32:00,177.83,177.84,177.81,177.83,35017
2018/06/20,14:33:00,177.83,177.86,177.83,177.85,12505
2018/06/20,14:34:00,177.85,177.85,177.82,177.82,33394
2018/06/20,14:35:00,177.81,177.82,177.77,177.78,70865
2018/06/20,14:36:00,177.79,177.80,177.74,177.74,96808
2018/06/20,14:37:00,177.75,177.77,177.74,177.76,46120
2018/06/20,14:38:00,177.77,177.80,177.74,177.74,30040
2018/06/20,14:39:00,177.74,177.79,177.73,177.79,88264
2018/06/20,14:40:00,177.78,177.78,177.75,177.77,22939
2018/06/20,14:41:00,177.78,177.78,177.75,177.75,30705
2018/06/20,14:42:00,177.75,177.76,177.70,177.70,59575
2018/06/20,14:43:00,177.70,177.71,177.66,177.70,34113
2018/06/20,14:44:00,177.70,177.72,177.67,177.67,46164
2018/06/20,14:45:00,177.67,177.68,177.58,177.59,76143
2018/06/20,14:46:00,177.59,177.61,177.55,177.60,45623
2018/06/20,14:47:00,177.60,177.65,177.60,177.62,189582
2018/06/20,14:48:00,177.62,177.64,177.58,177.59,24337
2018/06/20,14:49:00,177.59,177.61,177.58,177.58,12146
2018/06/20,14:50:00,177.58,177.60,177.55,177.56,32740
2018/06/20,14:51:00,177.55,177.63,177.55,177.62,9205
2018/06/20,14:52:00,177.62,177.62,177.58,177.58,27525
2018/06/20,14:53:00,177.58,177.62,177.57,177.62,24074
2018/06/20,14:54:00,177.62,177.64,177.60,177.60,9910
2018/06/20,14:55:00,177.59,177.62,177.58,177.62,15867
2018/06/20,14:56:00,177.62,177.65,177.57,177.60,63422
2018/06/20,14:57:00,177.60,177.61,177.47,177.50,91529
2018/06/20,14:58:00,177.50,177.51,177.35,177.42,234690
2018/06/20,14:59:00,177.42,177.46,177.36,177.45,135434
2018/06/20,15:00:00,177.44,177.45,177.37,177.41,41656
2018/06/20,15:01:00,177.41,177.42,177.35,177.35,99223
2018/06/20,15:02:00,177.35,177.37,177.30,177.36,84665
2018/06/20,15:03:00,177.36,177.39,177.36,177.38,44081
2018/06/20,15:04:00,177.38,177.47,177.38,177.44,77795
2018/06/20,15:05:00,177.43,177.43,177.31,177.32,36880
2018/06/20,15:06:00,177.32,177.34,177.25,177.26,114082
2018/06/20,15:07:00,177.25,177.36,177.24,177.27,101097
2018/06/20,15:08:00,177.27,177.29,177.25,177.26,105915
2018/06/20,15:09:00,177.26,177.38,177.22,177.37,179810
2018/06/20,15:10:00,177.37,177.43,177.35,177.41,83331
2018/06/20,15:11:00,177.42,177.43,177.39,177.40,440296
2018/06/20,15:12:00,177.40,177.42,177.39,177.39,13512
2018/06/20,15:13:00,177.38,177.46,177.37,177.46,46882
2018/06/20,15:14:00,177.46,177.46,177.40,177.45,36059
2018/06/20,15:15:00,177.45,177.46,177.42,177.43,42539
2018/06/20,15:16:00,177.43,177.44,177.42,177.44,9631
2018/06/20,15:17:00,177.44,177.45,177.40,177.40,68045
2018/06/20,15:18:00,177.40,177.42,177.38,177.42,13642
2018/06/20,15:19:00,177.42,177.45,177.40,177.45,18310
2018/06/20,15:20:00,177.46,177.47,177.40,177.41,41875
2018/06/20,15:21:00,177.41,177.46,177.39,177.46,25408
2018/06/20,15:22:00,177.46,177.51,177.43,177.50,29217
2018/06/20,15:23:00,177.51,177.52,177.45,177.47,25969
2018/06/20,15:24:00,177.47,177.47,177.40,177.43,34462
2018/06/20,15:25:00,177.43,177.43,177.38,177.39,24867
2018/06/20,15:26:00,177.39,177.45,177.39,177.44,21229
2018/06/20,15:27:00,177.44,177.45,177.44,177.45,80383
2018/06/20,15:28:00,177.45,177.47,177.43,177.47,16570
2018/06/20,15:29:00,177.46,177.46,177.44,177.46,10748
2018/06/20,15:30:00,177.46,177.47,177.43,177.47,47216
2018/06/20,15:31:00,177.47,177.51,177.47,177.51,13630
2018/06/20,15:32:00,177.51,177.52,177.50,177.51,35685
2018/06/20,15:33:00,177.51,177.51,177.47,177.51,17899
2018/06/20,15:34:00,177.50,177.55,177.50,177.54,28610
2018/06/20,15:35:00,177.54,177.55,177.51,177.55,27100
2018/06/20,15:36:00,177.55,177.56,177.51,177.51,17728
2018/06/20,15:37:00,177.51,177.51,177.42,177.43,113225
2018/06/20,15:38:00,177.42,177.46,177.41,177.41,48795
2018/06/20,15:39:00,177.41,177.42,177.32,177.33,88395
2018/06/20,15:40:00,177.34,177.40,177.34,177.39,30747
2018/06/20,15:41:00,177.41,177.41,177.36,177.37,26932
2018/06/20,15:42:00,177.36,177.36,177.30,177.36,92853
2018/06/20,15:43:00,177.35,177.36,177.29,177.33,125308
2018/06/20,15:44:00,177.33,177.39,177.33,177.39,41926
2018/06/20,15:45:00,177.39,177.41,177.36,177.41,38749
2018/06/20,15:46:00,177.41,177.49,177.38,177.48,58120
2018/06/20,15:47:00,177.48,177.49,177.46,177.47,23811
2018/06/20,15:48:00,177.47,177.48,177.43,177.45,89876
2018/06/20,15:49:00,177.44,177.48,177.43,177.44,63447
2018/06/20,15:50:00,177.45,177.49,177.43,177.47,57717
2018/06/20,15:51:00,177.46,177.54,177.22,177.27,570866
2018/06/20,15:52:00,177.26,177.32,177.25,177.31,55091
2018/06/20,15:53:00,177.31,177.32,177.22,177.23,61149
2018/06/20,15:54:00,177.23,177.26,177.22,177.24,57162
2018/06/20,15:55:00,177.23,177.26,177.21,177.25,63669
2018/06/20,15:56:00,177.26,177.26,177.21,177.24,100853
2018/06/20,15:57:00,177.24,177.29,177.23,177.24,161467
2018/06/20,15:58:00,177.24,177.25,177.20,177.21,141227
2018/06/20,15:59:00,177.21,177.29,177.19,177.28,426367
2018/06/20,16:00:00,177.29,177.44,177.19,177.25,731083
2018/06/21,09:31:00,177.69,177.87,177.67,177.87,204517
2018/06/21,09:32:00,177.86,177.88,177.72,177.77,130483
2018/06/21,09:33:00,177.78,177.78,177.65,177.76,91158
2018/06/21,09:34:00,177.77,177.81,177.65,177.65,58184
2018/06/21,09:35:00,177.64,177.72,177.58,177.65,80019
2018/06/21,09:36:00,177.65,177.74,177.56,177.56,161261
2018/06/21,09:37:00,177.55,177.60,177.48,177.49,204046
2018/06/21,09:38:00,177.49,177.49,177.33,177.34,139426
2018/06/21,09:39:00,177.34,177.40,177.33,177.40,133919
2018/06/21,09:40:00,177.40,177.55,177.40,177.48,155670
2018/06/21,09:41:00,177.48,177.48,177.38,177.42,202883
2018/06/21,09:42:00,177.43,177.47,177.40,177.42,37650
2018/06/21,09:43:00,177.42,177.50,177.42,177.46,22458
2018/06/21,09:44:00,177.45,177.47,177.35,177.36,112270
2018/06/21,09:45:00,177.36,177.41,177.29,177.29,145468
2018/06/21,09:46:00,177.29,177.29,177.09,177.11,156689
2018/06/21,09:47:00,177.11,177.30,177.09,177.28,112183
2018/06/21,09:48:00,177.28,177.36,177.26,177.36,86355
2018/06/21,09:49:00,177.37,177.43,177.33,177.39,62610
2018/06/21,09:50:00,177.39,177.45,177.39,177.44,106167
2018/06/21,09:51:00,177.42,177.44,177.37,177.42,50029
2018/06/21,09:52:00,177.42,177.51,177.42,177.48,77978
2018/06/21,09:53:00,177.48,177.68,177.48,177.62,185389
2018/06/21,09:54:00,177.62,177.63,177.54,177.60,83835
2018/06/21,09:55:00,177.60,177.64,177.54,177.55,100520
2018/06/21,09:56:00,177.55,177.55,177.42,177.42,169294
2018/06/21,09:57:00,177.41,177.50,177.41,177.49,87508
2018/06/21,09:58:00,177.48,177.51,177.45,177.49,64339
2018/06/21,09:59:00,177.49,177.62,177.49,177.61,29043
2018/06/21,10:00:00,177.61,177.61,177.41,177.45,67131
2018/06/21,10:01:00,177.45,177.45,177.26,177.28,127359
2018/06/21,10:02:00,177.27,177.28,177.18,177.18,132309
2018/06/21,10:03:00,177.18,177.26,177.16,177.26,102667
2018/06/21,10:04:00,177.26,177.29,177.20,177.22,118874
2018/06/21,10:05:00,177.23,177.23,177.06,177.07,152398
2018/06/21,10:06:00,177.07,177.08,176.94,176.95,135647
2018/06/21,10:07:00,176.94,176.95,176.72,176.73,157925
2018/06/21,10:08:00,176.72,176.75,176.55,176.59,225794
2018/06/21,10:09:00,176.59,176.64,176.55,176.62,125783
2018/06/21,10:10:00,176.63,176.63,176.45,176.47,130139
2018/06/21,10:11:00,176.48,176.75,176.48,176.72,172656
2018/06/21,10:12:00,176.71,176.75,176.69,176.75,90261
2018/06/21,10:13:00,176.76,176.80,176.71,176.73,89470
2018/06/21,10:14:00,176.72,176.75,176.64,176.74,82505
2018/06/21,10:15:00,176.73,176.84,176.73,176.75,71226
2018/06/21,10:16:00,176.76,176.86,176.76,176.85,52534
2018/06/21,10:17:00,176.84,176.89,176.78,176.79,57263
2018/06/21,10:18:00,176.79,176.79,176.32,176.38,360017
2018/06/21,10:19:00,176.38,176.44,176.02,176.03,381876
2018/06/21,10:20:00,176.04,176.13,175.81,175.82,435386
2018/06/21,10:21:00,175.81,176.05,175.76,175.97,358251
2018/06/21,10:22:00,175.97,175.97,175.69,175.71,394325
2018/06/21,10:23:00,175.73,175.89,175.57,175.76,337002
2018/06/21,10:24:00,175.76,175.90,175.64,175.88,142930
2018/06/21,10:25:00,175.88,176.00,175.84,175.98,238529
2018/06/21,10:26:00,175.97,175.99,175.79,175.96,234552
2018/06/21,10:27:00,175.96,176.01,175.82,175.92,241144
2018/06/21,10:28:00,175.92,175.98,175.86,175.90,400216
2018/06/21,10:29:00,175.90,175.98,175.81,175.95,326821
2018/06/21,10:30:00,175.95,176.07,175.86,176.07,180404
2018/06/21,10:31:00,176.06,176.26,176.05,176.23,258131
2018/06/21,10:32:00,176.24,176.25,176.14,176.25,283703
2018/06/21,10:33:00,176.23,176.28,176.17,176.19,96671
2018/06/21,10:34:00,176.19,176.21,176.03,176.10,118678
2018/06/21,10:35:00,176.10,176.16,176.04,176.13,66619
2018/06/21,10:36:00,176.13,176.16,175.96,175.99,64137
2018/06/21,10:37:00,175.98,175.98,175.78,175.88,193713
2018/06/21,10:38:00,175.88,175.90,175.66,175.72,153779
2018/06/21,10:39:00,175.73,175.98,175.73,175.98,81530
2018/06/21,10:40:00,175.96,176.03,175.82,175.84,53963
2018/06/21,10:41:00,175.85,175.88,175.73,175.73,67974
2018/06/21,10:42:00,175.74,175.97,175.74,175.95,48130
2018/06/21,10:43:00,175.95,175.95,175.81,175.93,36275
2018/06/21,10:44:00,175.94,175.96,175.80,175.87,34803
2018/06/21,10:45:00,175.85,175.91,175.77,175.89,123150
2018/06/21,10:46:00,175.88,175.88,175.59,175.61,134763
2018/06/21,10:47:00,175.62,175.94,175.60,175.94,113822
2018/06/21,10:48:00,175.94,176.02,175.89,176.01,343265
2018/06/21,10:49:00,176.01,176.01,175.82,175.83,298814
2018/06/21,10:50:00,175.84,176.00,175.80,175.96,62104
2018/06/21,10:51:00,175.97,175.99,175.90,175.91,17343
2018/06/21,10:52:00,175.91,176.01,175.91,176.00,49682
2018/06/21,10:53:00,175.99,176.08,175.94,176.07,86879
2018/06/21,10:54:00,176.07,176.20,176.04,176.19,118487
2018/06/21,10:55:00,176.19,176.33,176.18,176.30,131199
2018/06/21,10:56:00,176.31,176.33,176.26,176.27,70708
2018/06/21,10:57:00,176.27,176.32,176.26,176.28,23744
2018/06/21,10:58:00,176.29,176.47,176.29,176.40,85262
2018/06/21,10:59:00,176.39,176.44,176.28,176.31,83816
2018/06/21,11:00:00,176.32,176.43,176.28,176.28,71825
2018/06/21,11:01:00,176.27,176.31,176.08,176.15,117058
2018/06/21,11:02:00,176.14,176.38,176.14,176.36,79441
2018/06/21,11:03:00,176.36,176.41,176.24,176.31,137684
2018/06/21,11:04:00,176.31,176.38,176.21,176.36,42948
2018/06/21,11:05:00,176.36,176.42,176.32,176.37,40258
2018/06/21,11:06:00,176.37,176.46,176.29,176.38,37983
2018/06/21,11:07:00,176.38,176.38,176.19,176.22,67677
2018/06/21,11:08:00,176.22,176.30,176.14,176.18,68845
2018/06/21,11:09:00,176.20,176.28,176.17,176.17,16608
2018/06/21,11:10:00,176.18,176.36,176.16,176.20,117320
2018/06/21,11:11:00,176.20,176.28,176.13,176.13,22277
2018/06/21,11:12:00,176.13,176.24,176.09,176.23,45847
2018/06/21,11:13:00,176.22,176.30,176.14,176.30,13407
2018/06/21,11:14:00,176.30,176.38,176.27,176.34,51454
2018/06/21,11:15:00,176.34,176.42,176.30,176.38,33256
2018/06/21,11:16:00,176.38,176.51,176.37,176.42,102471
2018/06/21,11:17:00,176.43,176.46,176.37,176.40,38613
2018/06/21,11:18:00,176.40,176.47,176.40,176.47,44444
2018/06/21,11:19:00,176.47,176.47,176.40,176.41,25298
2018/06/21,11:20:00,176.41,176.47,176.40,176.44,24230
2018/06/21,11:21:00,176.45,176.46,176.36,176.39,55371
2018/06/21,11:22:00,176.39,176.45,176.36,176.36,16227
2018/06/21,11:23:00,176.38,176.44,176.38,176.40,23915
2018/06/21,11:24:00,176.41,176.46,176.40,176.40,9745
2018/06/21,11:25:00,176.40,176.43,176.40,176.40,54802
2018/06/21,11:26:00,176.40,176.45,176.34,176.43,48126
2018/06/21,11:27:00,176.45,176.61,176.45,176.58,122024
2018/06/21,11:28:00,176.58,176.58,176.48,176.53,733396
2018/06/21,11:29:00,176.54,176.58,176.49,176.49,31426
2018/06/21,11:30:00,176.51,176.51,176.41,176.41,25657
2018/06/21,11:31:00,176.43,176.64,176.42,176.63,97566
2018/06/21,11:32:00,176.63,176.66,176.59,176.65,406103
2018/06/21,11:33:00,176.65,176.69,176.64,176.67,92381
2018/06/21,11:34:00,176.67,176.67,176.63,176.65,61044
2018/06/21,11:35:00,176.66,176.66,176.59,176.63,27157
2018/06/21,11:36:00,176.64,176.68,176.63,176.63,46311
2018/06/21,11:37:00,176.63,176.68,176.57,176.57,98029
2018/06/21,11:38:00,176.58,176.64,176.58,176.62,11634
2018/06/21,11:39:00,176.62,176.68,176.62,176.68,17428
2018/06/21,11:40:00,176.68,176.73,176.67,176.72,50317
2018/06/21,11:41:00,176.72,176.73,176.60,176.61,53533
2018/06/21,11:42:00,176.61,176.64,176.59,176.61,13376
2018/06/21,11:43:00,176.61,176.69,176.61,176.67,16044
2018/06/21,11:44:00,176.68,176.78,176.68,176.77,38850
2018/06/21,11:45:00,176.78,176.86,176.76,176.86,139942
2018/06/21,11:46:00,176.85,176.87,176.80,176.83,58229
2018/06/21,11:47:00,176.82,176.86,176.82,176.82,57744
2018/06/21,11:48:00,176.82,176.89,176.82,176.87,29010
2018/06/21,11:49:00,176.88,176.92,176.86,176.92,113671
2018/06/21,11:50:00,176.93,176.93,176.88,176.88,42706
2018/06/21,11:51:00,176.88,176.97,176.88,176.93,92020
2018/06/21,11:52:00,176.93,176.94,176.83,176.83,46644
2018/06/21,11:53:00,176.83,176.85,176.78,176.80,200696
2018/06/21,11:54:00,176.80,176.83,176.78,176.80,56197
2018/06/21,11:55:00,176.80,176.82,176.78,176.78,74498
2018/06/21,11:56:00,176.78,176.84,176.78,176.81,21472
2018/06/21,11:57:00,176.80,176.83,176.77,176.83,38108
2018/06/21,11:58:00,176.81,176.81,176.73,176.76,108720
2018/06/21,11:59:00,176.75,176.79,176.75,176.77,26024
2018/06/21,12:00:00,176.76,176.77,176.73,176.75,38746
2018/06/21,12:01:00,176.74,176.76,176.69,176.74,80663
2018/06/21,12:02:00,176.72,176.73,176.71,176.71,32705
2018/06/21,12:03:00,176.71,176.71,176.53,176.54,123901
2018/06/21,12:04:00,176.54,176.56,176.45,176.47,91522
2018/06/21,12:05:00,176.47,176.50,176.33,176.33,151508
2018/06/21,12:06:00,176.33,176.35,176.26,176.30,90486
2018/06/21,12:07:00,176.29,176.38,176.28,176.36,142606
2018/06/21,12:08:00,176.36,176.38,176.34,176.35,46709
2018/06/21,12:09:00,176.35,176.36,176.23,176.36,71196
2018/06/21,12:10:00,176.36,176.37,176.28,176.32,58171
2018/06/21,12:11:00,176.32,176.36,176.31,176.34,21583
2018/06/21,12:12:00,176.34,176.43,176.31,176.32,56603
2018/06/21,12:13:00,176.31,176.39,176.29,176.38,44271
2018/06/21,12:14:00,176.36,176.40,176.32,176.38,46662
2018/06/21,12:15:00,176.38,176.42,176.35,176.36,39800
2018/06/21,12:16:00,176.38,176.42,176.38,176.42,14665
2018/06/21,12:17:00,176.42,176.45,176.39,176.41,20160
2018/06/21,12:18:00,176.42,176.44,176.37,176.40,85158
2018/06/21,12:19:00,176.41,176.41,176.29,176.30,32884
2018/06/21,12:20:00,176.30,176.38,176.23,176.38,37711
2018/06/21,12:21:00,176.39,176.40,176.31,176.39,37502
2018/06/21,12:22:00,176.39,176.40,176.30,176.34,48979
2018/06/21,12:23:00,176.34,176.37,176.31,176.33,30054
2018/06/21,12:24:00,176.33,176.35,176.29,176.32,18076
2018/06/21,12:25:00,176.32,176.33,176.27,176.28,17034
2018/06/21,12:26:00,176.29,176.37,176.29,176.36,11385
2018/06/21,12:27:00,176.36,176.37,176.24,176.24,15567
2018/06/21,12:28:00,176.25,176.30,176.15,176.28,117709
2018/06/21,12:29:00,176.29,176.32,176.20,176.21,27431
2018/06/21,12:30:00,176.21,176.22,176.16,176.16,24258
2018/06/21,12:31:00,176.14,176.18,176.09,176.15,158250
2018/06/21,12:32:00,176.16,176.19,176.11,176.17,32774
2018/06/21,12:33:00,176.18,176.19,176.08,176.11,46525
2018/06/21,12:34:00,176.10,176.14,176.07,176.07,15142
2018/06/21,12:35:00,176.09,176.09,175.88,175.88,97870
2018/06/21,12:36:00,175.88,175.93,175.86,175.89,98437
2018/06/21,12:37:00,175.89,175.96,175.88,175.93,103385
2018/06/21,12:38:00,175.92,175.92,175.81,175.82,61480
2018/06/21,12:39:00,175.81,175.87,175.79,175.84,46844
2018/06/21,12:40:00,175.84,175.90,175.82,175.88,29448
2018/06/21,12:41:00,175.88,175.91,175.82,175.87,72690
2018/06/21,12:42:00,175.88,175.90,175.81,175.82,54311
2018/06/21,12:43:00,175.83,175.85,175.81,175.82,181636
2018/06/21,12:44:00,175.82,175.91,175.82,175.91,29379
2018/06/21,12:45:00,175.90,176.00,175.89,175.98,43027
2018/06/21,12:46:00,175.98,175.98,175.89,175.91,87711
2018/06/21,12:47:00,175.91,176.02,175.91,176.02,29265
2018/06/21,12:48:00,176.02,176.02,175.93,175.94,25557
2018/06/21,12:49:00,175.94,175.97,175.91,175.96,15641
2018/06/21,12:50:00,175.97,176.03,175.97,175.99,24394
2018/06/21,12:51:00,175.99,176.01,175.98,175.99,16212
2018/06/21,12:52:00,175.99,176.04,175.98,175.99,31700
2018/06/21,12:53:00,175.99,176.01,175.96,175.98,109333
2018/06/21,12:54:00,175.97,176.05,175.95,176.02,50290
2018/06/21,12:55:00,176.03,176.05,176.01,176.02,28147
2018/06/21,12:56:00,176.02,176.03,175.89,175.89,31083
2018/06/21,12:57:00,175.90,176.02,175.90,175.97,78908
2018/06/21,12:58:00,175.97,175.98,175.84,175.85,119946
2018/06/21,12:59:00,175.85,175.89,175.82,175.84,63459
2018/06/21,13:00:00,175.84,175.84,175.78,175.79,258626
2018/06/21,13:01:00,175.79,175.79,175.74,175.79,70969
2018/06/21,13:02:00,175.78,175.81,175.74,175.80,53694
2018/06/21,13:03:00,175.80,175.85,175.80,175.83,20737
2018/06/21,13:04:00,175.83,175.88,175.81,175.81,312627
2018/06/21,13:05:00,175.81,175.81,175.78,175.81,95854
2018/06/21,13:06:00,175.79,175.83,175.75,175.78,146682
2018/06/21,13:07:00,175.78,175.87,175.75,175.86,143639
2018/06/21,13:08:00,175.87,175.88,175.84,175.86,9431
2018/06/21,13:09:00,175.87,175.93,175.86,175.91,34106
2018/06/21,13:10:00,175.91,175.96,175.90,175.94,47288
2018/06/21,13:11:00,175.95,176.04,175.94,176.02,86776
2018/06/21,13:12:00,176.02,176.04,176.00,176.03,16967
2018/06/21,13:13:00,176.02,176.06,176.02,176.03,64134
2018/06/21,13:14:00,176.02,176.03,175.99,176.00,22946
2018/06/21,13:15:00,176.01,176.03,176.00,176.02,31373
2018/06/21,13:16:00,176.03,176.12,176.02,176.12,69201
2018/06/21,13:17:00,176.12,176.14,176.07,176.13,104677
2018/06/21,13:18:00,176.13,176.14,176.07,176.09,34614
2018/06/21,13:19:00,176.08,176.14,176.08,176.13,272811
2018/06/21,13:20:00,176.14,176.14,176.10,176.14,92616
2018/06/21,13:21:00,176.14,176.14,176.09,176.12,15478
2018/06/21,13:22:00,176.12,176.15,176.09,176.14,137192
2018/06/21,13:23:00,176.14,176.31,176.13,176.31,127437
2018/06/21,13:24:00,176.29,176.30,176.26,176.28,130973
2018/06/21,13:25:00,176.29,176.31,176.25,176.26,166061
2018/06/21,13:26:00,176.26,176.27,176.25,176.26,36562
2018/06/21,13:27:00,176.26,176.28,176.25,176.27,25027
2018/06/21,13:28:00,176.27,176.27,176.21,176.21,81864
2018/06/21,13:29:00,176.22,176.24,176.19,176.19,70525
2018/06/21,13:30:00,176.19,176.20,176.14,176.14,26802
2018/06/21,13:31:00,176.14,176.25,176.14,176.23,99393
2018/06/21,13:32:00,176.23,176.27,176.22,176.27,101405
2018/06/21,13:33:00,176.26,176.26,176.13,176.14,22174
2018/06/21,13:34:00,176.15,176.18,176.02,176.02,95292
2018/06/21,13:35:00,176.00,176.07,176.00,176.07,66415
2018/06/21,13:36:00,176.07,176.11,176.07,176.10,38621
2018/06/21,13:37:00,176.09,176.14,176.09,176.13,10213
2018/06/21,13:38:00,176.13,176.15,176.04,176.06,25092
2018/06/21,13:39:00,176.07,176.10,176.03,176.04,8117
2018/06/21,13:40:00,176.03,176.07,176.02,176.02,16531
2018/06/21,13:41:00,176.02,176.04,175.95,175.98,34916
2018/06/21,13:42:00,175.98,176.03,175.96,175.96,142851
2018/06/21,13:43:00,175.96,176.08,175.91,176.07,38176
2018/06/21,13:44:00,176.08,176.18,176.07,176.17,105581
2018/06/21,13:45:00,176.17,176.17,176.07,176.09,90003
2018/06/21,13:46:00,176.09,176.09,176.02,176.07,53268
2018/06/21,13:47:00,176.07,176.09,176.01,176.08,96899
2018/06/21,13:48:00,176.08,176.12,176.07,176.09,57333
2018/06/21,13:49:00,176.09,176.10,176.06,176.07,15189
2018/06/21,13:50:00,176.07,176.10,176.06,176.09,69247
2018/06/21,13:51:00,176.09,176.10,175.93,175.98,147064
2018/06/21,13:52:00,175.97,176.08,175.97,176.08,444040
2018/06/21,13:53:00,176.08,176.10,176.03,176.03,34024
2018/06/21,13:54:00,176.04,176.04,176.00,176.02,24582
2018/06/21,13:55:00,176.02,176.03,175.97,176.02,8438
2018/06/21,13:56:00,176.02,176.04,175.99,175.99,71061
2018/06/21,13:57:00,175.99,176.06,175.98,176.06,14471
2018/06/21,13:58:00,176.05,176.05,175.93,175.99,30363
2018/06/21,13:59:00,175.99,176.06,175.97,176.06,424768
2018/06/21,14:00:00,176.05,176.08,176.04,176.07,8200
2018/06/21,14:01:00,176.07,176.08,176.04,176.07,313239
2018/06/21,14:02:00,176.07,176.23,176.06,176.23,66044
2018/06/21,14:03:00,176.23,176.29,176.23,176.27,51375
2018/06/21,14:04:00,176.27,176.27,176.17,176.17,38041
2018/06/21,14:05:00,176.17,176.19,176.07,176.13,34212
2018/06/21,14:06:00,176.13,176.15,176.05,176.10,25604
2018/06/21,14:07:00,176.11,176.14,176.01,176.14,220392
2018/06/21,14:08:00,176.17,176.26,176.14,176.21,21890
2018/06/21,14:09:00,176.21,176.25,176.17,176.25,7489
2018/06/21,14:10:00,176.25,176.27,176.21,176.21,25525
2018/06/21,14:11:00,176.22,176.28,176.22,176.28,10371
2018/06/21,14:12:00,176.28,176.29,176.21,176.21,24912
2018/06/21,14:13:00,176.21,176.25,176.21,176.24,28835
2018/06/21,14:14:00,176.24,176.25,176.14,176.17,124323
2018/06/21,14:15:00,176.17,176.19,176.16,176.19,16329
2018/06/21,14:16:00,176.20,176.22,176.18,176.21,18704
2018/06/21,14:17:00,176.21,176.23,176.18,176.18,24741
2018/06/21,14:18:00,176.18,176.23,176.18,176.20,10585
2018/06/21,14:19:00,176.20,176.21,176.13,176.16,89302
2018/06/21,14:20:00,176.16,176.18,176.07,176.10,48516
2018/06/21,14:21:00,176.10,176.14,176.07,176.11,12383
2018/06/21,14:22:00,176.11,176.18,176.11,176.18,11254
2018/06/21,14:23:00,176.17,176.20,176.12,176.12,51749
2018/06/21,14:24:00,176.12,176.13,176.06,176.06,135686
2018/06/21,14:25:00,176.06,176.09,176.06,176.09,467295
2018/06/21,14:26:00,176.09,176.09,176.05,176.08,300438
2018/06/21,14:27:00,176.07,176.10,176.05,176.05,2813
2018/06/21,14:28:00,176.05,176.05,175.97,175.98,89737
2018/06/21,14:29:00,175.98,176.03,175.95,176.01,28963
2018/06/21,14:30:00,176.01,176.02,175.95,176.00,11042
2018/06/21,14:31:00,176.00,176.09,175.99,176.08,24019
2018/06/21,14:32:00,176.09,176.09,176.06,176.07,23448
2018/06/21,14:33:00,176.07,176.12,176.07,176.12,10348
2018/06/21,14:34:00,176.12,176.12,176.04,176.07,43915
2018/06/21,14:35:00,176.06,176.08,176.03,176.04,35385
2018/06/21,14:36:00,176.04,176.15,176.04,176.15,28233
2018/06/21,14:37:00,176.16,176.19,176.14,176.17,51414
2018/06/21,14:38:00,176.17,176.19,176.16,176.18,27765
2018/06/21,14:39:00,176.17,176.17,176.09,176.09,58857
2018/06/21,14:40:00,176.08,176.11,176.02,176.06,69669
2018/06/21,14:41:00,176.06,176.07,176.02,176.03,36592
2018/06/21,14:42:00,176.03,176.05,176.03,176.03,5449
2018/06/21,14:43:00,176.03,176.03,176.00,176.00,11654
2018/06/21,14:44:00,176.00,176.01,175.95,175.99,549056
2018/06/21,14:45:00,175.99,176.04,175.96,176.04,59353
2018/06/21,14:46:00,176.03,176.04,176.00,176.01,7825
2018/06/21,14:47:00,176.01,176.04,176.00,176.03,8694
2018/06/21,14:48:00,176.03,176.05,176.02,176.05,18103
2018/06/21,14:49:00,176.05,176.06,176.01,176.05,14013
2018/06/21,14:50:00,176.06,176.09,176.05,176.07,12894
2018/06/21,14:51:00,176.07,176.08,175.99,175.99,31297
2018/06/21,14:52:00,175.99,176.04,175.99,176.00,8125
2018/06/21,14:53:00,176.01,176.04,175.93,175.97,35276
2018/06/21,14:54:00,175.97,176.04,175.97,175.97,55145
2018/06/21,14:55:00,175.97,176.03,175.97,175.99,48366
2018/06/21,14:56:00,175.99,176.04,175.97,176.01,11501
2018/06/21,14:57:00,176.01,176.02,175.92,175.93,18817
2018/06/21,14:58:00,175.93,175.95,175.88,175.92,61808
2018/06/21,14:59:00,175.91,175.93,175.88,175.90,129258
2018/06/21,15:00:00,175.90,175.92,175.81,175.81,143899
2018/06/21,15:01:00,175.81,175.83,175.76,175.83,101470
2018/06/21,15:02:00,175.83,175.96,175.83,175.93,82297
2018/06/21,15:03:00,175.93,175.96,175.92,175.95,12430
2018/06/21,15:04:00,175.95,175.98,175.91,175.94,46481
2018/06/21,15:05:00,175.94,175.96,175.92,175.94,13155
2018/06/21,15:06:00,175.93,175.93,175.83,175.89,100361
2018/06/21,15:07:00,175.90,175.95,175.89,175.91,50161
2018/06/21,15:08:00,175.91,175.91,175.85,175.89,113846
2018/06/21,15:09:00,175.89,176.00,175.87,176.00,41688
2018/06/21,15:10:00,176.00,176.04,175.94,175.95,100542
2018/06/21,15:11:00,175.93,175.94,175.80,175.81,115539
2018/06/21,15:12:00,175.81,175.83,175.78,175.81,46381
2018/06/21,15:13:00,175.80,175.83,175.76,175.83,62033
2018/06/21,15:14:00,175.83,175.92,175.82,175.84,63568
2018/06/21,15:15:00,175.84,175.89,175.83,175.84,28019
2018/06/21,15:16:00,175.84,175.84,175.76,175.77,62847
2018/06/21,15:17:00,175.77,175.83,175.76,175.79,50358
2018/06/21,15:18:00,175.79,175.81,175.71,175.73,175949
2018/06/21,15:19:00,175.73,175.81,175.68,175.79,44281
2018/06/21,15:20:00,175.78,175.78,175.70,175.74,76466
2018/06/21,15:21:00,175.74,175.75,175.66,175.67,102558
2018/06/21,15:22:00,175.67,175.68,175.53,175.55,113529
2018/06/21,15:23:00,175.55,175.55,175.48,175.53,212533
2018/06/21,15:24:00,175.52,175.75,175.43,175.75,301083
2018/06/21,15:25:00,175.75,175.87,175.62,175.78,440041
2018/06/21,15:26:00,175.78,176.00,175.73,176.00,200424
2018/06/21,15:27:00,176.01,176.02,175.83,175.84,105020
2018/06/21,15:28:00,175.85,175.99,175.83,175.99,82962
2018/06/21,15:29:00,175.98,175.99,175.88,175.92,81376
2018/06/21,15:30:00,175.92,175.92,175.84,175.90,458730
2018/06/21,15:31:00,175.90,175.90,175.80,175.85,102383
2018/06/21,15:32:00,175.85,175.86,175.71,175.74,72498
2018/06/21,15:33:00,175.74,175.79,175.69,175.69,46947
2018/06/21,15:34:00,175.70,175.71,175.57,175.58,190259
2018/06/21,15:35:00,175.58,175.61,175.55,175.59,48534
2018/06/21,15:36:00,175.58,175.65,175.48,175.62,140584
2018/06/21,15:37:00,175.62,175.67,175.61,175.61,150698
2018/06/21,15:38:00,175.61,175.62,175.52,175.54,101478
2018/06/21,15:39:00,175.54,175.59,175.52,175.56,47322
2018/06/21,15:40:00,175.56,175.67,175.50,175.64,57987
2018/06/21,15:41:00,175.64,175.64,175.52,175.54,34523
2018/06/21,15:42:00,175.54,175.60,175.51,175.52,61903
2018/06/21,15:43:00,175.52,175.53,175.44,175.49,61890
2018/06/21,15:44:00,175.49,175.51,175.41,175.43,85193
2018/06/21,15:45:00,175.43,175.52,175.40,175.42,95148
2018/06/21,15:46:00,175.42,175.50,175.37,175.48,519912
2018/06/21,15:47:00,175.48,175.52,175.43,175.47,86187
2018/06/21,15:48:00,175.46,175.60,175.46,175.60,78635
2018/06/21,15:49:00,175.61,175.67,175.58,175.65,62921
2018/06/21,15:50:00,175.65,175.72,175.63,175.68,182332
2018/06/21,15:51:00,175.68,175.74,175.58,175.72,290996
2018/06/21,15:52:00,175.72,175.80,175.71,175.79,146471
2018/06/21,15:53:00,175.79,175.81,175.76,175.77,102744
2018/06/21,15:54:00,175.77,175.80,175.72,175.76,53353
2018/06/21,15:55:00,175.76,175.76,175.68,175.68,201075
2018/06/21,15:56:00,175.69,175.81,175.69,175.77,210019
2018/06/21,15:57:00,175.77,175.79,175.75,175.76,99536
2018/06/21,15:58:00,175.76,175.76,175.67,175.68,567789
2018/06/21,15:59:00,175.69,175.74,175.68,175.68,254752
2018/06/21,16:00:00,175.68,175.73,175.45,175.71,635968
2018/06/22,09:31:00,176.31,176.37,176.11,176.12,145853
2018/06/22,09:32:00,176.12,176.15,175.88,175.98,179557
2018/06/22,09:33:00,175.98,176.03,175.90,175.94,242936
2018/06/22,09:34:00,175.95,176.00,175.91,175.93,108449
2018/06/22,09:35:00,175.95,175.99,175.88,175.89,69742
2018/06/22,09:36:00,175.89,175.96,175.75,175.77,189484
2018/06/22,09:37:00,175.77,175.77,175.62,175.66,219743
2018/06/22,09:38:00,175.66,175.66,175.49,175.54,164788
2018/06/22,09:39:00,175.54,175.71,175.54,175.71,142319
2018/06/22,09:40:00,175.71,175.71,175.61,175.65,73476
2018/06/22,09:41:00,175.65,175.71,175.55,175.60,108484
2018/06/22,09:42:00,175.60,175.63,175.51,175.57,77871
2018/06/22,09:43:00,175.58,175.59,175.43,175.44,135609
2018/06/22,09:44:00,175.45,175.48,175.38,175.41,63343
2018/06/22,09:45:00,175.41,175.43,175.34,175.38,100249
2018/06/22,09:46:00,175.38,175.52,175.36,175.37,225030
2018/06/22,09:47:00,175.37,175.38,175.12,175.13,226916
2018/06/22,09:48:00,175.13,175.30,175.11,175.30,240799
2018/06/22,09:49:00,175.30,175.33,175.24,175.28,68042
2018/06/22,09:50:00,175.26,175.36,175.24,175.35,147304
2018/06/22,09:51:00,175.35,175.55,175.29,175.54,184554
2018/06/22,09:52:00,175.54,175.57,175.44,175.44,114667
2018/06/22,09:53:00,175.45,175.53,175.40,175.48,113781
2018/06/22,09:54:00,175.48,175.50,175.40,175.50,121491
2018/06/22,09:55:00,175.50,175.55,175.48,175.51,109384
2018/06/22,09:56:00,175.51,175.51,175.36,175.36,138275
2018/06/22,09:57:00,175.36,175.39,175.23,175.32,178603
2018/06/22,09:58:00,175.31,175.31,175.07,175.21,260187
2018/06/22,09:59:00,175.21,175.43,175.20,175.41,196802
2018/06/22,10:00:00,175.41,175.42,175.15,175.21,72028
2018/06/22,10:01:00,175.21,175.21,175.10,175.14,140459
2018/06/22,10:02:00,175.13,175.36,175.13,175.17,110066
2018/06/22,10:03:00,175.15,175.30,175.13,175.29,99907
2018/06/22,10:04:00,175.29,175.35,175.27,175.33,79442
2018/06/22,10:05:00,175.32,175.35,175.21,175.25,149456
2018/06/22,10:06:00,175.26,175.44,175.25,175.44,198992
2018/06/22,10:07:00,175.44,175.49,175.39,175.45,161356
2018/06/22,10:08:00,175.46,175.55,175.43,175.55,1098336
2018/06/22,10:09:00,175.55,175.55,175.41,175.43,76430
2018/06/22,10:10:00,175.43,175.46,175.42,175.44,60904
2018/06/22,10:11:00,175.44,175.50,175.43,175.49,37419
2018/06/22,10:12:00,175.50,175.50,175.37,175.41,53221
2018/06/22,10:13:00,175.42,175.43,175.37,175.41,91895
2018/06/22,10:14:00,175.41,175.50,175.40,175.44,37390
2018/06/22,10:15:00,175.44,175.53,175.44,175.50,30494
2018/06/22,10:16:00,175.51,175.60,175.51,175.55,91657
2018/06/22,10:17:00,175.55,175.59,175.53,175.55,28325
2018/06/22,10:18:00,175.55,175.59,175.54,175.57,55657
2018/06/22,10:19:00,175.57,175.57,175.46,175.50,88095
2018/06/22,10:20:00,175.50,175.56,175.44,175.48,53683
2018/06/22,10:21:00,175.48,175.49,175.41,175.43,130150
2018/06/22,10:22:00,175.43,175.43,175.28,175.35,109163
2018/06/22,10:23:00,175.35,175.46,175.34,175.41,71882
2018/06/22,10:24:00,175.41,175.45,175.38,175.39,17869
2018/06/22,10:25:00,175.39,175.39,175.23,175.24,63020
2018/06/22,10:26:00,175.25,175.27,174.87,174.88,275343
2018/06/22,10:27:00,174.89,175.06,174.87,175.00,147411
2018/06/22,10:28:00,174.99,174.99,174.73,174.75,332007
2018/06/22,10:29:00,174.76,174.86,174.75,174.77,125769
2018/06/22,10:30:00,174.77,174.92,174.75,174.84,113604
2018/06/22,10:31:00,174.84,174.90,174.78,174.88,147062
2018/06/22,10:32:00,174.88,174.88,174.75,174.77,162441
2018/06/22,10:33:00,174.77,174.91,174.75,174.81,105684
2018/06/22,10:34:00,174.81,174.86,174.78,174.82,50443
2018/06/22,10:35:00,174.82,174.95,174.69,174.94,217234
2018/06/22,10:36:00,174.94,175.01,174.80,174.80,91949
2018/06/22,10:37:00,174.80,175.04,174.80,174.92,115152
2018/06/22,10:38:00,174.92,174.96,174.88,174.88,40086
2018/06/22,10:39:00,174.87,174.91,174.78,174.81,45042
2018/06/22,10:40:00,174.82,174.84,174.70,174.74,109186
2018/06/22,10:41:00,174.73,174.87,174.70,174.84,80918
2018/06/22,10:42:00,174.82,174.87,174.75,174.87,57923
2018/06/22,10:43:00,174.87,174.88,174.73,174.82,70787
2018/06/22,10:44:00,174.82,174.88,174.78,174.83,34838
2018/06/22,10:45:00,174.83,174.85,174.74,174.82,164011
2018/06/22,10:46:00,174.82,175.02,174.81,175.00,139803
2018/06/22,10:47:00,175.00,175.01,174.91,174.94,218613
2018/06/22,10:48:00,174.94,174.96,174.79,174.80,191714
2018/06/22,10:49:00,174.80,174.89,174.76,174.82,52446
2018/06/22,10:50:00,174.82,174.88,174.79,174.88,85866
2018/06/22,10:51:00,174.87,174.96,174.82,174.95,46731
2018/06/22,10:52:00,174.95,175.11,174.95,175.07,190308
2018/06/22,10:53:00,175.07,175.10,175.01,175.05,54922
2018/06/22,10:54:00,175.05,175.07,174.88,174.91,58226
2018/06/22,10:55:00,174.91,175.01,174.91,175.00,96098
2018/06/22,10:56:00,175.01,175.06,174.95,175.04,55143
2018/06/22,10:57:00,175.03,175.06,175.01,175.06,13546
2018/06/22,10:58:00,175.06,175.08,175.01,175.08,16407
2018/06/22,10:59:00,175.08,175.19,175.07,175.17,96221
2018/06/22,11:00:00,175.18,175.24,175.13,175.22,63465
2018/06/22,11:01:00,175.22,175.27,175.16,175.23,158627
2018/06/22,11:02:00,175.23,175.27,175.19,175.21,74630
2018/06/22,11:03:00,175.22,175.28,175.18,175.21,36045
2018/06/22,11:04:00,175.22,175.26,175.19,175.20,46799
2018/06/22,11:05:00,175.20,175.28,175.19,175.24,63724
2018/06/22,11:06:00,175.25,175.26,175.16,175.18,67017
2018/06/22,11:07:00,175.18,175.19,175.12,175.18,16411
2018/06/22,11:08:00,175.18,175.28,175.18,175.28,37635
2018/06/22,11:09:00,175.28,175.33,175.28,175.32,61613
2018/06/22,11:10:00,175.32,175.33,175.26,175.27,21080
2018/06/22,11:11:00,175.27,175.32,175.20,175.20,31863
2018/06/22,11:12:00,175.23,175.26,175.20,175.22,28884
2018/06/22,11:13:00,175.24,175.33,175.24,175.32,49218
2018/06/22,11:14:00,175.32,175.32,175.19,175.21,43384
2018/06/22,11:15:00,175.21,175.24,175.17,175.21,21878
2018/06/22,11:16:00,175.20,175.21,175.16,175.18,21180
2018/06/22,11:17:00,175.18,175.23,175.15,175.17,9288
2018/06/22,11:18:00,175.17,175.19,175.14,175.18,21093
2018/06/22,11:19:00,175.19,175.20,175.16,175.16,8871
2018/06/22,11:20:00,175.18,175.28,175.18,175.26,85728
2018/06/22,11:21:00,175.27,175.29,175.22,175.25,10488
2018/06/22,11:22:00,175.25,175.33,175.25,175.27,25237
2018/06/22,11:23:00,175.27,175.29,175.22,175.27,17233
2018/06/22,11:24:00,175.27,175.29,175.20,175.21,28535
2018/06/22,11:25:00,175.22,175.22,175.05,175.05,118740
2018/06/22,11:26:00,175.05,175.16,175.05,175.16,24993
2018/06/22,11:27:00,175.15,175.18,175.10,175.17,31482
2018/06/22,11:28:00,175.18,175.25,175.17,175.21,28547
2018/06/22,11:29:00,175.22,175.29,175.21,175.26,19853
2018/06/22,11:30:00,175.26,175.39,175.26,175.37,97446
2018/06/22,11:31:00,175.37,175.40,175.32,175.33,105116
2018/06/22,11:32:00,175.33,175.33,175.27,175.32,20451
2018/06/22,11:33:00,175.33,175.39,175.33,175.36,31557
2018/06/22,11:34:00,175.35,175.42,175.31,175.40,37273
2018/06/22,11:35:00,175.39,175.39,175.34,175.38,19005
2018/06/22,11:36:00,175.37,175.45,175.37,175.42,47240
2018/06/22,11:37:00,175.43,175.43,175.37,175.39,10644
2018/06/22,11:38:00,175.39,175.40,175.36,175.39,82429
2018/06/22,11:39:00,175.38,175.41,175.38,175.39,21559
2018/06/22,11:40:00,175.40,175.43,175.39,175.40,17723
2018/06/22,11:41:00,175.40,175.40,175.33,175.38,14018
2018/06/22,11:42:00,175.39,175.39,175.37,175.39,6970
2018/06/22,11:43:00,175.38,175.43,175.37,175.39,22237
2018/06/22,11:44:00,175.39,175.48,175.39,175.47,55693
2018/06/22,11:45:00,175.47,175.53,175.44,175.53,50586
2018/06/22,11:46:00,175.54,175.54,175.51,175.51,26342
2018/06/22,11:47:00,175.51,175.57,175.51,175.57,47338
2018/06/22,11:48:00,175.57,175.58,175.53,175.53,39906
2018/06/22,11:49:00,175.53,175.57,175.52,175.56,54125
2018/06/22,11:50:00,175.57,175.59,175.51,175.52,34786
2018/06/22,11:51:00,175.53,175.58,175.53,175.58,19616
2018/06/22,11:52:00,175.57,175.58,175.52,175.53,39894
2018/06/22,11:53:00,175.53,175.53,175.51,175.51,25418
2018/06/22,11:54:00,175.51,175.51,175.46,175.48,27743
2018/06/22,11:55:00,175.48,175.49,175.47,175.47,16265
2018/06/22,11:56:00,175.47,175.49,175.43,175.44,27405
2018/06/22,11:57:00,175.43,175.45,175.41,175.44,19632
2018/06/22,11:58:00,175.45,175.47,175.43,175.45,14140
2018/06/22,11:59:00,175.45,175.46,175.42,175.44,30065
2018/06/22,12:00:00,175.43,175.46,175.42,175.42,21983
2018/06/22,12:01:00,175.43,175.48,175.42,175.46,22724
2018/06/22,12:02:00,175.46,175.49,175.43,175.43,45453
2018/06/22,12:03:00,175.43,175.44,175.37,175.39,19724
2018/06/22,12:04:00,175.39,175.44,175.37,175.42,22885
2018/06/22,12:05:00,175.43,175.47,175.43,175.44,29827
2018/06/22,12:06:00,175.45,175.48,175.42,175.48,16876
2018/06/22,12:07:00,175.48,175.50,175.44,175.50,16225
2018/06/22,12:08:00,175.50,175.50,175.45,175.47,14675
2018/06/22,12:09:00,175.48,175.50,175.47,175.50,16535
2018/06/22,12:10:00,175.50,175.53,175.47,175.50,15031
2018/06/22,12:11:00,175.49,175.56,175.49,175.55,27605
2018/06/22,12:12:00,175.55,175.58,175.53,175.57,18095
2018/06/22,12:13:00,175.57,175.58,175.56,175.58,24368
2018/06/22,12:14:00,175.59,175.61,175.57,175.60,24662
2018/06/22,12:15:00,175.60,175.62,175.59,175.61,21636
2018/06/22,12:16:00,175.62,175.67,175.60,175.66,40868
2018/06/22,12:17:00,175.65,175.72,175.62,175.62,107477
2018/06/22,12:18:00,175.62,175.62,175.58,175.60,19045
2018/06/22,12:19:00,175.60,175.60,175.56,175.56,17901
2018/06/22,12:20:00,175.56,175.56,175.51,175.52,15610
2018/06/22,12:21:00,175.52,175.53,175.48,175.49,30034
2018/06/22,12:22:00,175.48,175.50,175.47,175.49,36245
2018/06/22,12:23:00,175.49,175.54,175.47,175.53,8666
2018/06/22,12:24:00,175.52,175.54,175.51,175.54,6564
2018/06/22,12:25:00,175.53,175.53,175.48,175.48,25311
2018/06/22,12:26:00,175.47,175.51,175.44,175.50,11378
2018/06/22,12:27:00,175.50,175.53,175.49,175.51,12600
2018/06/22,12:28:00,175.51,175.55,175.51,175.55,8150
2018/06/22,12:29:00,175.54,175.55,175.48,175.51,18615
2018/06/22,12:30:00,175.50,175.51,175.48,175.51,15688
2018/06/22,12:31:00,175.51,175.54,175.48,175.49,122029
2018/06/22,12:32:00,175.49,175.49,175.41,175.42,22557
2018/06/22,12:33:00,175.42,175.47,175.42,175.47,6517
2018/06/22,12:34:00,175.48,175.49,175.45,175.48,20825
2018/06/22,12:35:00,175.47,175.52,175.46,175.51,22757
2018/06/22,12:36:00,175.51,175.52,175.46,175.47,27163
2018/06/22,12:37:00,175.47,175.48,175.44,175.44,10257
2018/06/22,12:38:00,175.44,175.47,175.41,175.41,64046
2018/06/22,12:39:00,175.41,175.45,175.41,175.42,10000
2018/06/22,12:40:00,175.43,175.44,175.41,175.42,13345
2018/06/22,12:41:00,175.42,175.45,175.38,175.45,23240
2018/06/22,12:42:00,175.45,175.48,175.45,175.46,8588
2018/06/22,12:43:00,175.46,175.55,175.46,175.55,38875
2018/06/22,12:44:00,175.54,175.57,175.54,175.56,13192
2018/06/22,12:45:00,175.55,175.55,175.51,175.54,33776
2018/06/22,12:46:00,175.54,175.55,175.49,175.51,16137
2018/06/22,12:47:00,175.51,175.57,175.51,175.57,63026
2018/06/22,12:48:00,175.56,175.58,175.54,175.57,9965
2018/06/22,12:49:00,175.57,175.59,175.55,175.56,15099
2018/06/22,12:50:00,175.56,175.59,175.56,175.58,9384
2018/06/22,12:51:00,175.58,175.62,175.57,175.61,8537
2018/06/22,12:52:00,175.61,175.64,175.61,175.62,38913
2018/06/22,12:53:00,175.62,175.63,175.60,175.63,11172
2018/06/22,12:54:00,175.63,175.67,175.59,175.59,58946
2018/06/22,12:55:00,175.59,175.59,175.50,175.51,100601
2018/06/22,12:56:00,175.52,175.53,175.48,175.48,21786
2018/06/22,12:57:00,175.49,175.57,175.48,175.57,23948
2018/06/22,12:58:00,175.55,175.57,175.52,175.54,9351
2018/06/22,12:59:00,175.54,175.59,175.54,175.59,15175
2018/06/22,13:00:00,175.59,175.61,175.56,175.59,12396
2018/06/22,13:01:00,175.59,175.65,175.59,175.64,35093
2018/06/22,13:02:00,175.64,175.69,175.64,175.68,29677
2018/06/22,13:03:00,175.67,175.69,175.67,175.68,11379
2018/06/22,13:04:00,175.68,175.69,175.64,175.66,30525
2018/06/22,13:05:00,175.66,175.70,175.66,175.67,26914
2018/06/22,13:06:00,175.67,175.76,175.67,175.72,28241
2018/06/22,13:07:00,175.74,175.76,175.74,175.76,8668
2018/06/22,13:08:00,175.76,175.78,175.72,175.77,37425
2018/06/22,13:09:00,175.77,175.77,175.72,175.74,18621
2018/06/22,13:10:00,175.75,175.78,175.75,175.76,12915
2018/06/22,13:11:00,175.77,175.79,175.75,175.79,11388
2018/06/22,13:12:00,175.79,175.80,175.75,175.75,76346
2018/06/22,13:13:00,175.76,175.77,175.72,175.74,56654
2018/06/22,13:14:00,175.75,175.78,175.74,175.77,66799
2018/06/22,13:15:00,175.77,175.77,175.74,175.74,17712
2018/06/22,13:16:00,175.74,175.76,175.70,175.75,130102
2018/06/22,13:17:00,175.75,175.76,175.73,175.76,45881
2018/06/22,13:18:00,175.75,175.77,175.75,175.76,15941
2018/06/22,13:19:00,175.76,175.76,175.71,175.73,8920
2018/06/22,13:20:00,175.73,175.73,175.68,175.69,23523
2018/06/22,13:21:00,175.69,175.69,175.67,175.68,12003
2018/06/22,13:22:00,175.67,175.71,175.67,175.69,91378
2018/06/22,13:23:00,175.69,175.76,175.69,175.72,33822
2018/06/22,13:24:00,175.72,175.73,175.69,175.72,12641
2018/06/22,13:25:00,175.72,175.73,175.70,175.72,20950
2018/06/22,13:26:00,175.72,175.76,175.70,175.75,13601
2018/06/22,13:27:00,175.75,175.80,175.75,175.80,18896
2018/06/22,13:28:00,175.79,175.83,175.79,175.83,43250
2018/06/22,13:29:00,175.83,175.88,175.82,175.87,201395
2018/06/22,13:30:00,175.87,175.89,175.85,175.87,28218
2018/06/22,13:31:00,175.87,175.89,175.78,175.80,193348
2018/06/22,13:32:00,175.80,175.81,175.75,175.77,22551
2018/06/22,13:33:00,175.77,175.78,175.74,175.77,98442
2018/06/22,13:34:00,175.77,175.80,175.76,175.77,27669
2018/06/22,13:35:00,175.78,175.80,175.76,175.78,10019
2018/06/22,13:36:00,175.78,175.84,175.78,175.79,14514
2018/06/22,13:37:00,175.78,175.82,175.78,175.79,14733
2018/06/22,13:38:00,175.78,175.80,175.74,175.79,32120
2018/06/22,13:39:00,175.79,175.83,175.79,175.80,18262
2018/06/22,13:40:00,175.80,175.86,175.80,175.85,12453
2018/06/22,13:41:00,175.85,175.89,175.83,175.87,121813
2018/06/22,13:42:00,175.87,175.92,175.87,175.91,91316
2018/06/22,13:43:00,175.91,175.92,175.89,175.89,100925
2018/06/22,13:44:00,175.89,175.90,175.87,175.89,13726
2018/06/22,13:45:00,175.88,175.89,175.85,175.85,30211
2018/06/22,13:46:00,175.85,175.86,175.81,175.84,13496
2018/06/22,13:47:00,175.84,175.86,175.84,175.85,19130
2018/06/22,13:48:00,175.86,175.87,175.84,175.85,12663
2018/06/22,13:49:00,175.85,175.85,175.80,175.82,71961
2018/06/22,13:50:00,175.82,175.83,175.79,175.80,17730
2018/06/22,13:51:00,175.80,175.86,175.80,175.86,25827
2018/06/22,13:52:00,175.86,175.86,175.83,175.85,16216
2018/06/22,13:53:00,175.85,175.88,175.84,175.85,18607
2018/06/22,13:54:00,175.84,175.85,175.83,175.85,17425
2018/06/22,13:55:00,175.85,175.89,175.85,175.87,20070
2018/06/22,13:56:00,175.87,175.91,175.87,175.89,29387
2018/06/22,13:57:00,175.90,175.90,175.85,175.89,20609
2018/06/22,13:58:00,175.89,175.91,175.87,175.87,105204
2018/06/22,13:59:00,175.87,175.87,175.83,175.83,34598
2018/06/22,14:00:00,175.83,175.84,175.79,175.83,79308
2018/06/22,14:01:00,175.82,175.85,175.82,175.83,45200
2018/06/22,14:02:00,175.83,175.85,175.82,175.84,36390
2018/06/22,14:03:00,175.84,175.86,175.83,175.86,13372
2018/06/22,14:04:00,175.86,175.88,175.85,175.85,26645
2018/06/22,14:05:00,175.86,175.86,175.81,175.82,75371
2018/06/22,14:06:00,175.82,175.82,175.73,175.73,113954
2018/06/22,14:07:00,175.73,175.74,175.65,175.65,62878
2018/06/22,14:08:00,175.65,175.74,175.65,175.72,32267
2018/06/22,14:09:00,175.72,175.74,175.72,175.74,27459
2018/06/22,14:10:00,175.74,175.74,175.68,175.73,29177
2018/06/22,14:11:00,175.73,175.76,175.73,175.75,8547
2018/06/22,14:12:00,175.74,175.75,175.71,175.71,21673
2018/06/22,14:13:00,175.71,175.73,175.69,175.73,13582
2018/06/22,14:14:00,175.73,175.75,175.72,175.75,10629
2018/06/22,14:15:00,175.76,175.77,175.69,175.69,16155
2018/06/22,14:16:00,175.69,175.74,175.69,175.72,24949
2018/06/22,14:17:00,175.73,175.73,175.68,175.73,79474
2018/06/22,14:18:00,175.73,175.74,175.69,175.71,78898
2018/06/22,14:19:00,175.71,175.73,175.70,175.73,14560
2018/06/22,14:20:00,175.73,175.74,175.70,175.70,26884
2018/06/22,14:21:00,175.70,175.70,175.67,175.69,31943
2018/06/22,14:22:00,175.68,175.70,175.67,175.67,23686
2018/06/22,14:23:00,175.67,175.69,175.67,175.67,44373
2018/06/22,14:24:00,175.67,175.68,175.62,175.63,65877
2018/06/22,14:25:00,175.63,175.64,175.58,175.62,152243
2018/06/22,14:26:00,175.62,175.66,175.62,175.62,61716
2018/06/22,14:27:00,175.62,175.67,175.62,175.66,82944
2018/06/22,14:28:00,175.64,175.65,175.62,175.64,4736
2018/06/22,14:29:00,175.64,175.66,175.61,175.61,17760
2018/06/22,14:30:00,175.61,175.64,175.61,175.62,6797
2018/06/22,14:31:00,175.62,175.65,175.58,175.61,91365
2018/06/22,14:32:00,175.62,175.62,175.59,175.59,15336
2018/06/22,14:33:00,175.59,175.60,175.54,175.55,18824
2018/06/22,14:34:00,175.55,175.55,175.47,175.48,340860
2018/06/22,14:35:00,175.48,175.51,175.46,175.48,66204
2018/06/22,14:36:00,175.49,175.56,175.49,175.53,84706
2018/06/22,14:37:00,175.53,175.61,175.53,175.61,111775
2018/06/22,14:38:00,175.61,175.64,175.58,175.62,194882
2018/06/22,14:39:00,175.62,175.62,175.58,175.60,74000
2018/06/22,14:40:00,175.60,175.62,175.59,175.59,42547
2018/06/22,14:41:00,175.58,175.64,175.58,175.64,34667
2018/06/22,14:42:00,175.63,175.64,175.60,175.63,91439
2018/06/22,14:43:00,175.62,175.65,175.62,175.64,20672
2018/06/22,14:44:00,175.63,175.66,175.61,175.65,20517
2018/06/22,14:45:00,175.65,175.65,175.62,175.63,13890
2018/06/22,14:46:00,175.62,175.65,175.61,175.65,16952
2018/06/22,14:47:00,175.65,175.66,175.59,175.61,20899
2018/06/22,14:48:00,175.60,175.63,175.56,175.58,41924
2018/06/22,14:49:00,175.59,175.76,175.59,175.75,202043
2018/06/22,14:50:00,175.76,175.79,175.69,175.72,149345
2018/06/22,14:51:00,175.72,175.78,175.72,175.76,77114
2018/06/22,14:52:00,175.77,175.79,175.74,175.74,55991
2018/06/22,14:53:00,175.75,175.79,175.75,175.77,15545
2018/06/22,14:54:00,175.78,175.78,175.74,175.77,51587
2018/06/22,14:55:00,175.77,175.78,175.74,175.74,25278
2018/06/22,14:56:00,175.74,175.75,175.73,175.75,9881
2018/06/22,14:57:00,175.74,175.76,175.72,175.73,14471
2018/06/22,14:58:00,175.72,175.73,175.69,175.72,20409
2018/06/22,14:59:00,175.72,175.76,175.69,175.74,52186
2018/06/22,15:00:00,175.74,175.74,175.71,175.74,80483
2018/06/22,15:01:00,175.74,175.77,175.69,175.69,52597
2018/06/22,15:02:00,175.69,175.71,175.67,175.68,47251
2018/06/22,15:03:00,175.67,175.71,175.65,175.71,59444
2018/06/22,15:04:00,175.72,175.72,175.67,175.69,15973
2018/06/22,15:05:00,175.68,175.69,175.64,175.66,42388
2018/06/22,15:06:00,175.66,175.68,175.64,175.65,34478
2018/06/22,15:07:00,175.65,175.69,175.65,175.69,20383
2018/06/22,15:08:00,175.69,175.73,175.67,175.72,90994
2018/06/22,15:09:00,175.72,175.73,175.68,175.68,20230
2018/06/22,15:10:00,175.68,175.73,175.68,175.72,42822
2018/06/22,15:11:00,175.72,175.73,175.67,175.68,88726
2018/06/22,15:12:00,175.68,175.71,175.67,175.71,32964
2018/06/22,15:13:00,175.71,175.72,175.69,175.69,38827
2018/06/22,15:14:00,175.69,175.74,175.69,175.72,24516
2018/06/22,15:15:00,175.73,175.75,175.72,175.75,44288
2018/06/22,15:16:00,175.75,175.75,175.73,175.73,20078
2018/06/22,15:17:00,175.73,175.76,175.73,175.76,24459
2018/06/22,15:18:00,175.76,175.76,175.66,175.67,47449
2018/06/22,15:19:00,175.67,175.69,175.65,175.65,40707
2018/06/22,15:20:00,175.65,175.66,175.61,175.62,73931
2018/06/22,15:21:00,175.62,175.64,175.60,175.64,82823
2018/06/22,15:22:00,175.64,175.65,175.60,175.64,46669
2018/06/22,15:23:00,175.64,175.65,175.63,175.63,26575
2018/06/22,15:24:00,175.63,175.65,175.60,175.63,42396
2018/06/22,15:25:00,175.63,175.66,175.63,175.64,72153
2018/06/22,15:26:00,175.65,175.71,175.64,175.69,56495
2018/06/22,15:27:00,175.69,175.70,175.64,175.64,30872
2018/06/22,15:28:00,175.64,175.70,175.64,175.68,55922
2018/06/22,15:29:00,175.68,175.68,175.63,175.65,22274
2018/06/22,15:30:00,175.65,175.65,175.63,175.64,30146
2018/06/22,15:31:00,175.64,175.65,175.56,175.59,100170
2018/06/22,15:32:00,175.59,175.59,175.53,175.57,85786
2018/06/22,15:33:00,175.58,175.63,175.57,175.63,41671
2018/06/22,15:34:00,175.63,175.66,175.63,175.65,67160
2018/06/22,15:35:00,175.65,175.66,175.64,175.65,35779
2018/06/22,15:36:00,175.65,175.66,175.62,175.63,34948
2018/06/22,15:37:00,175.63,175.64,175.59,175.62,52623
2018/06/22,15:38:00,175.62,175.67,175.61,175.61,57419
2018/06/22,15:39:00,175.61,175.61,175.57,175.59,44431
2018/06/22,15:40:00,175.59,175.59,175.54,175.56,51024
2018/06/22,15:41:00,175.56,175.58,175.54,175.54,38731
2018/06/22,15:42:00,175.54,175.59,175.54,175.56,38975
2018/06/22,15:43:00,175.56,175.64,175.55,175.56,145960
2018/06/22,15:44:00,175.57,175.59,175.54,175.54,41793
2018/06/22,15:45:00,175.54,175.59,175.54,175.56,42518
2018/06/22,15:46:00,175.56,175.68,175.56,175.67,103274
2018/06/22,15:47:00,175.67,175.67,175.63,175.63,56936
2018/06/22,15:48:00,175.62,175.64,175.61,175.61,182968
2018/06/22,15:49:00,175.61,175.61,175.57,175.58,63594
2018/06/22,15:50:00,175.58,175.60,175.55,175.56,121859
2018/06/22,15:51:00,175.56,175.67,175.53,175.64,520915
2018/06/22,15:52:00,175.64,175.65,175.56,175.58,140377
2018/06/22,15:53:00,175.58,175.59,175.52,175.53,126117
2018/06/22,15:54:00,175.53,175.54,175.47,175.47,203867
2018/06/22,15:55:00,175.47,175.51,175.46,175.47,284219
2018/06/22,15:56:00,175.47,175.47,175.39,175.40,299627
2018/06/22,15:57:00,175.40,175.47,175.40,175.40,238350
2018/06/22,15:58:00,175.40,175.41,175.34,175.35,149552
2018/06/22,15:59:00,175.35,175.36,175.20,175.22,469086
2018/06/22,16:00:00,175.20,175.64,175.01,175.32,1257352
2018/06/25,09:31:00,173.76,173.78,173.50,173.58,287234
2018/06/25,09:32:00,173.58,173.72,173.56,173.62,264988
2018/06/25,09:33:00,173.59,173.76,173.57,173.76,152632
2018/06/25,09:34:00,173.76,173.93,173.71,173.89,152300
2018/06/25,09:35:00,173.90,173.99,173.85,173.87,152970
2018/06/25,09:36:00,173.88,173.89,173.62,173.66,166177
2018/06/25,09:37:00,173.66,173.67,173.39,173.41,209093
2018/06/25,09:38:00,173.41,173.50,173.32,173.41,166560
2018/06/25,09:39:00,173.42,173.42,173.12,173.13,260434
2018/06/25,09:40:00,173.13,173.15,172.94,172.94,302740
2018/06/25,09:41:00,172.94,173.12,172.94,173.03,86764
2018/06/25,09:42:00,173.03,173.10,173.02,173.06,174131
2018/06/25,09:43:00,173.06,173.08,172.95,173.08,198490
2018/06/25,09:44:00,173.08,173.08,172.84,172.96,285003
2018/06/25,09:45:00,172.96,173.12,172.95,173.09,197042
2018/06/25,09:46:00,173.09,173.12,172.82,172.84,373215
2018/06/25,09:47:00,172.85,172.90,172.75,172.87,659361
2018/06/25,09:48:00,172.86,172.95,172.70,172.73,250701
2018/06/25,09:49:00,172.73,172.76,172.57,172.63,352900
2018/06/25,09:50:00,172.62,172.77,172.57,172.74,213047
2018/06/25,09:51:00,172.72,172.89,172.65,172.87,193418
2018/06/25,09:52:00,172.87,172.88,172.76,172.88,150485
2018/06/25,09:53:00,172.88,172.89,172.76,172.83,153740
2018/06/25,09:54:00,172.83,173.02,172.80,172.99,294278
2018/06/25,09:55:00,172.99,173.05,172.89,173.04,141552
2018/06/25,09:56:00,173.04,173.04,172.85,172.87,140244
2018/06/25,09:57:00,172.86,172.97,172.79,172.95,124301
2018/06/25,09:58:00,172.95,173.04,172.92,172.96,100953
2018/06/25,09:59:00,172.96,173.00,172.81,172.83,94413
2018/06/25,10:00:00,172.83,172.83,172.65,172.73,201710
2018/06/25,10:01:00,172.75,172.89,172.69,172.86,264387
2018/06/25,10:02:00,172.86,173.00,172.69,172.69,227071
2018/06/25,10:03:00,172.69,172.74,172.60,172.65,219336
2018/06/25,10:04:00,172.64,172.64,172.46,172.56,233228
2018/06/25,10:05:00,172.56,172.69,172.49,172.58,288798
2018/06/25,10:06:00,172.58,172.60,172.38,172.53,250953
2018/06/25,10:07:00,172.51,172.71,172.51,172.66,90721
2018/06/25,10:08:00,172.66,172.70,172.56,172.68,166231
2018/06/25,10:09:00,172.68,172.71,172.54,172.71,64741
2018/06/25,10:10:00,172.70,172.70,172.34,172.41,599461
2018/06/25,10:11:00,172.41,172.52,172.31,172.36,144810
2018/06/25,10:12:00,172.34,172.35,172.12,172.12,301966
2018/06/25,10:13:00,172.11,172.30,172.11,172.22,177373
2018/06/25,10:14:00,172.23,172.29,172.10,172.12,213158
2018/06/25,10:15:00,172.12,172.21,172.00,172.04,176454
2018/06/25,10:16:00,172.03,172.23,172.00,172.23,176428
2018/06/25,10:17:00,172.23,172.33,172.19,172.20,152815
2018/06/25,10:18:00,172.19,172.20,172.06,172.10,127995
2018/06/25,10:19:00,172.10,172.12,172.00,172.11,171343
2018/06/25,10:20:00,172.11,172.11,171.87,171.89,162750
2018/06/25,10:21:00,171.90,172.01,171.85,171.92,113085
2018/06/25,10:22:00,171.91,172.01,171.81,171.87,202880
2018/06/25,10:23:00,171.87,172.02,171.86,171.92,139633
2018/06/25,10:24:00,171.91,172.01,171.86,171.98,239936
2018/06/25,10:25:00,171.98,172.02,171.93,172.02,354243
2018/06/25,10:26:00,172.02,172.08,171.96,172.05,133533
2018/06/25,10:27:00,172.05,172.26,171.99,172.25,199734
2018/06/25,10:28:00,172.25,172.26,172.16,172.20,202632
2018/06/25,10:29:00,172.20,172.32,172.10,172.28,788879
2018/06/25,10:30:00,172.28,172.31,172.17,172.20,457238
2018/06/25,10:31:00,172.20,172.26,171.96,172.01,313104
2018/06/25,10:32:00,172.01,172.10,171.97,172.10,165265
2018/06/25,10:33:00,172.09,172.11,171.96,172.09,95161
2018/06/25,10:34:00,172.10,172.20,172.03,172.18,95684
2018/06/25,10:35:00,172.18,172.30,172.15,172.29,99950
2018/06/25,10:36:00,172.28,172.32,172.23,172.23,280657
2018/06/25,10:37:00,172.25,172.42,172.23,172.37,117817
2018/06/25,10:38:00,172.38,172.46,172.35,172.45,127999
2018/06/25,10:39:00,172.44,172.44,172.36,172.38,129326
2018/06/25,10:40:00,172.39,172.40,172.13,172.16,783107
2018/06/25,10:41:00,172.16,172.17,172.05,172.06,303784
2018/06/25,10:42:00,172.06,172.24,172.05,172.23,71516
2018/06/25,10:43:00,172.22,172.40,172.19,172.39,234841
2018/06/25,10:44:00,172.41,172.42,172.26,172.36,108663
2018/06/25,10:45:00,172.37,172.44,172.30,172.40,172129
2018/06/25,10:46:00,172.40,172.42,172.24,172.30,155055
2018/06/25,10:47:00,172.29,172.40,172.19,172.32,151052
2018/06/25,10:48:00,172.32,172.42,172.32,172.39,80358
2018/06/25,10:49:00,172.39,172.55,172.38,172.49,174946
2018/06/25,10:50:00,172.50,172.55,172.44,172.54,153268
2018/06/25,10:51:00,172.54,172.54,172.39,172.43,134623
2018/06/25,10:52:00,172.44,172.62,172.42,172.58,201425
2018/06/25,10:53:00,172.59,172.59,172.44,172.48,148295
2018/06/25,10:54:00,172.48,172.51,172.37,172.40,137905
2018/06/25,10:55:00,172.41,172.43,172.18,172.22,297535
2018/06/25,10:56:00,172.22,172.24,172.08,172.08,112703
2018/06/25,10:57:00,172.08,172.20,172.06,172.08,85576
2018/06/25,10:58:00,172.09,172.09,171.90,171.96,157471
2018/06/25,10:59:00,171.97,171.97,171.75,171.78,269769
2018/06/25,11:00:00,171.77,171.95,171.77,171.88,105199
2018/06/25,11:01:00,171.89,172.01,171.85,171.94,107341
2018/06/25,11:02:00,171.94,172.05,171.94,172.05,68671
2018/06/25,11:03:00,172.03,172.06,171.93,171.97,227660
2018/06/25,11:04:00,171.97,171.99,171.82,171.86,66092
2018/06/25,11:05:00,171.86,171.88,171.60,171.63,244823
2018/06/25,11:06:00,171.63,171.78,171.56,171.76,79725
2018/06/25,11:07:00,171.76,171.76,171.63,171.65,57696
2018/06/25,11:08:00,171.65,171.78,171.59,171.74,143272
2018/06/25,11:09:00,171.74,171.77,171.66,171.69,66850
2018/06/25,11:10:00,171.69,171.70,171.61,171.68,58989
2018/06/25,11:11:00,171.66,171.78,171.64,171.75,54830
2018/06/25,11:12:00,171.75,171.96,171.72,171.92,754578
2018/06/25,11:13:00,171.92,171.94,171.84,171.92,58214
2018/06/25,11:14:00,171.92,171.92,171.75,171.78,47689
2018/06/25,11:15:00,171.76,171.77,171.66,171.70,572201
2018/06/25,11:16:00,171.70,171.82,171.65,171.67,77122
2018/06/25,11:17:00,171.68,171.79,171.62,171.73,49878
2018/06/25,11:18:00,171.73,171.75,171.52,171.55,102666
2018/06/25,11:19:00,171.56,171.65,171.53,171.56,296252
2018/06/25,11:20:00,171.56,171.65,171.50,171.55,99576
2018/06/25,11:21:00,171.55,171.59,171.49,171.56,114310
2018/06/25,11:22:00,171.56,171.56,171.45,171.50,82769
2018/06/25,11:23:00,171.51,171.53,171.41,171.47,214945
2018/06/25,11:24:00,171.47,171.47,171.33,171.35,117743
2018/06/25,11:25:00,171.35,171.41,171.25,171.25,111734
2018/06/25,11:26:00,171.26,171.43,171.25,171.42,113635
2018/06/25,11:27:00,171.42,171.51,171.36,171.37,91344
2018/06/25,11:28:00,171.37,171.44,171.35,171.35,45208
2018/06/25,11:29:00,171.35,171.40,171.22,171.28,90736
2018/06/25,11:30:00,171.28,171.28,171.20,171.22,99277
2018/06/25,11:31:00,171.23,171.32,171.22,171.28,160252
2018/06/25,11:32:00,171.27,171.28,171.17,171.22,102110
2018/06/25,11:33:00,171.22,171.24,171.15,171.21,100658
2018/06/25,11:34:00,171.21,171.29,171.11,171.13,382556
2018/06/25,11:35:00,171.13,171.13,170.98,171.03,181261
2018/06/25,11:36:00,171.03,171.08,170.99,170.99,496729
2018/06/25,11:37:00,171.00,171.17,171.00,171.16,101958
2018/06/25,11:38:00,171.16,171.20,171.11,171.13,123694
2018/06/25,11:39:00,171.14,171.22,171.13,171.19,779572
2018/06/25,11:40:00,171.18,171.18,170.99,171.03,132782
2018/06/25,11:41:00,171.02,171.23,171.01,171.19,296534
2018/06/25,11:42:00,171.19,171.40,171.18,171.35,286026
2018/06/25,11:43:00,171.35,171.39,171.32,171.36,145695
2018/06/25,11:44:00,171.37,171.42,171.35,171.41,105655
2018/06/25,11:45:00,171.42,171.42,171.33,171.33,69353
2018/06/25,11:46:00,171.33,171.42,171.22,171.39,227647
2018/06/25,11:47:00,171.39,171.39,171.21,171.25,82256
2018/06/25,11:48:00,171.24,171.36,171.19,171.35,143520
2018/06/25,11:49:00,171.35,171.40,171.30,171.36,182225
2018/06/25,11:50:00,171.35,171.40,171.27,171.37,212418
2018/06/25,11:51:00,171.37,171.40,171.33,171.34,79064
2018/06/25,11:52:00,171.33,171.37,171.27,171.30,68487
2018/06/25,11:53:00,171.30,171.36,171.30,171.30,46104
2018/06/25,11:54:00,171.30,171.30,171.19,171.21,76904
2018/06/25,11:55:00,171.21,171.21,171.11,171.13,66095
2018/06/25,11:56:00,171.13,171.18,171.09,171.16,474298
2018/06/25,11:57:00,171.15,171.35,171.11,171.31,63923
2018/06/25,11:58:00,171.31,171.37,171.26,171.27,92666
2018/06/25,11:59:00,171.27,171.32,171.21,171.23,254485
2018/06/25,12:00:00,171.23,171.24,171.15,171.18,164964
2018/06/25,12:01:00,171.18,171.26,171.09,171.10,86987
2018/06/25,12:02:00,171.10,171.10,170.82,170.89,649804
2018/06/25,12:03:00,170.89,170.93,170.82,170.85,108069
2018/06/25,12:04:00,170.85,170.87,170.78,170.79,481282
2018/06/25,12:05:00,170.78,170.92,170.77,170.84,81096
2018/06/25,12:06:00,170.85,170.88,170.78,170.79,107075
2018/06/25,12:07:00,170.79,170.79,170.64,170.69,240361
2018/06/25,12:08:00,170.69,170.74,170.53,170.54,243392
2018/06/25,12:09:00,170.54,170.59,170.48,170.48,146381
2018/06/25,12:10:00,170.48,170.49,170.38,170.39,183137
2018/06/25,12:11:00,170.38,170.51,170.38,170.49,189719
2018/06/25,12:12:00,170.49,170.49,170.32,170.41,268639
2018/06/25,12:13:00,170.40,170.45,170.17,170.18,229688
2018/06/25,12:14:00,170.18,170.40,170.07,170.37,347146
2018/06/25,12:15:00,170.37,170.42,170.29,170.39,174075
2018/06/25,12:16:00,170.39,170.41,170.27,170.41,182028
2018/06/25,12:17:00,170.40,170.51,170.39,170.44,352131
2018/06/25,12:18:00,170.44,170.44,170.33,170.37,82408
2018/06/25,12:19:00,170.37,170.50,170.36,170.48,107720
2018/06/25,12:20:00,170.48,170.51,170.40,170.48,264558
2018/06/25,12:21:00,170.47,170.47,170.31,170.38,189944
2018/06/25,12:22:00,170.38,170.46,170.33,170.43,599770
2018/06/25,12:23:00,170.42,170.58,170.39,170.58,154039
2018/06/25,12:24:00,170.58,170.66,170.52,170.61,261526
2018/06/25,12:25:00,170.62,170.77,170.61,170.76,369703
2018/06/25,12:26:00,170.76,170.77,170.69,170.72,176016
2018/06/25,12:27:00,170.71,170.75,170.69,170.72,49931
2018/06/25,12:28:00,170.73,170.81,170.68,170.80,210670
2018/06/25,12:29:00,170.80,170.86,170.77,170.79,136586
2018/06/25,12:30:00,170.79,170.80,170.65,170.76,150068
2018/06/25,12:31:00,170.76,170.82,170.70,170.81,115776
2018/06/25,12:32:00,170.82,170.82,170.62,170.68,295889
2018/06/25,12:33:00,170.68,170.71,170.64,170.68,40140
2018/06/25,12:34:00,170.69,170.80,170.69,170.78,172263
2018/06/25,12:35:00,170.79,170.81,170.71,170.77,174520
2018/06/25,12:36:00,170.77,170.81,170.54,170.55,208333
2018/06/25,12:37:00,170.55,170.57,170.45,170.50,205998
2018/06/25,12:38:00,170.50,170.51,170.36,170.37,92134
2018/06/25,12:39:00,170.38,170.43,170.33,170.33,46130
2018/06/25,12:40:00,170.33,170.48,170.32,170.47,67753
2018/06/25,12:41:00,170.47,170.66,170.47,170.59,122999
2018/06/25,12:42:00,170.59,170.78,170.59,170.71,111816
2018/06/25,12:43:00,170.71,170.85,170.70,170.85,155149
2018/06/25,12:44:00,170.84,170.84,170.62,170.66,109807
2018/06/25,12:45:00,170.65,170.69,170.60,170.68,91362
2018/06/25,12:46:00,170.68,170.70,170.58,170.63,57249
2018/06/25,12:47:00,170.63,170.63,170.46,170.51,128496
2018/06/25,12:48:00,170.50,170.54,170.40,170.50,59026
2018/06/25,12:49:00,170.51,170.62,170.47,170.47,71272
2018/06/25,12:50:00,170.49,170.54,170.42,170.49,48211
2018/06/25,12:51:00,170.48,170.50,170.40,170.44,34579
2018/06/25,12:52:00,170.44,170.44,170.27,170.36,142256
2018/06/25,12:53:00,170.36,170.68,170.34,170.66,158081
2018/06/25,12:54:00,170.65,170.67,170.56,170.65,63319
2018/06/25,12:55:00,170.66,170.66,170.50,170.56,51451
2018/06/25,12:56:00,170.56,170.65,170.47,170.63,76201
2018/06/25,12:57:00,170.63,170.69,170.54,170.69,73504
2018/06/25,12:58:00,170.69,170.73,170.63,170.71,136132
2018/06/25,12:59:00,170.71,170.83,170.69,170.80,135826
2018/06/25,13:00:00,170.80,170.85,170.76,170.82,155621
2018/06/25,13:01:00,170.83,170.85,170.71,170.74,320055
2018/06/25,13:02:00,170.75,170.75,170.46,170.55,267338
2018/06/25,13:03:00,170.56,170.68,170.56,170.61,88086
2018/06/25,13:04:00,170.60,170.60,170.37,170.41,107190
2018/06/25,13:05:00,170.43,170.53,170.41,170.52,100643
2018/06/25,13:06:00,170.53,170.58,170.51,170.56,69133
2018/06/25,13:07:00,170.55,170.58,170.49,170.55,118961
2018/06/25,13:08:00,170.55,170.66,170.54,170.62,123569
2018/06/25,13:09:00,170.62,170.72,170.58,170.71,236374
2018/06/25,13:10:00,170.71,170.71,170.63,170.70,440130
2018/06/25,13:11:00,170.69,170.73,170.62,170.62,89027
2018/06/25,13:12:00,170.64,170.66,170.61,170.63,119136
2018/06/25,13:13:00,170.63,170.63,170.55,170.59,92085
2018/06/25,13:14:00,170.59,170.67,170.58,170.58,49856
2018/06/25,13:15:00,170.58,170.62,170.43,170.43,62033
2018/06/25,13:16:00,170.43,170.46,170.40,170.45,897421
2018/06/25,13:17:00,170.44,170.51,170.44,170.46,24269
2018/06/25,13:18:00,170.46,170.48,170.16,170.16,218445
2018/06/25,13:19:00,170.17,170.30,170.16,170.23,130918
2018/06/25,13:20:00,170.22,170.33,170.22,170.29,59153
2018/06/25,13:21:00,170.28,170.36,170.22,170.36,136971
2018/06/25,13:22:00,170.36,170.36,170.17,170.22,155910
2018/06/25,13:23:00,170.21,170.38,170.19,170.37,151251
2018/06/25,13:24:00,170.35,170.35,170.17,170.28,88492
2018/06/25,13:25:00,170.29,170.30,170.21,170.24,60199
2018/06/25,13:26:00,170.24,170.44,170.23,170.44,76369
2018/06/25,13:27:00,170.44,170.46,170.28,170.37,82633
2018/06/25,13:28:00,170.37,170.52,170.35,170.48,96355
2018/06/25,13:29:00,170.47,170.57,170.41,170.57,111503
2018/06/25,13:30:00,170.56,170.56,170.43,170.46,170439
2018/06/25,13:31:00,170.46,170.54,170.45,170.53,67960
2018/06/25,13:32:00,170.52,170.68,170.51,170.66,157061
2018/06/25,13:33:00,170.66,170.72,170.64,170.71,98825
2018/06/25,13:34:00,170.71,170.72,170.66,170.72,133207
2018/06/25,13:35:00,170.72,170.73,170.66,170.73,34753
2018/06/25,13:36:00,170.72,170.74,170.67,170.68,65056
2018/06/25,13:37:00,170.68,170.68,170.58,170.65,76239
2018/06/25,13:38:00,170.65,170.72,170.63,170.66,32104
2018/06/25,13:39:00,170.66,170.77,170.66,170.75,114099
2018/06/25,13:40:00,170.75,170.92,170.75,170.91,231301
2018/06/25,13:41:00,170.92,170.92,170.81,170.90,168192
2018/06/25,13:42:00,170.90,170.98,170.88,170.94,307016
2018/06/25,13:43:00,170.94,171.02,170.93,171.01,95727
2018/06/25,13:44:00,171.00,171.01,170.95,170.95,102098
2018/06/25,13:45:00,170.95,171.03,170.93,171.03,198115
2018/06/25,13:46:00,171.03,171.11,170.99,171.11,282502
2018/06/25,13:47:00,171.12,171.13,170.99,170.99,117198
2018/06/25,13:48:00,170.99,171.00,170.90,170.91,174492
2018/06/25,13:49:00,170.91,170.99,170.89,170.98,103810
2018/06/25,13:50:00,170.98,171.04,170.97,170.99,136084
2018/06/25,13:51:00,170.99,171.01,170.90,170.92,70305
2018/06/25,13:52:00,170.92,171.00,170.88,170.97,135465
2018/06/25,13:53:00,170.98,170.98,170.87,170.89,107341
2018/06/25,13:54:00,170.89,170.94,170.82,170.82,136894
2018/06/25,13:55:00,170.81,170.82,170.76,170.80,96302
2018/06/25,13:56:00,170.80,170.84,170.75,170.76,69428
2018/06/25,13:57:00,170.78,170.87,170.68,170.71,368385
2018/06/25,13:58:00,170.72,170.76,170.71,170.74,38859
2018/06/25,13:59:00,170.75,170.75,170.69,170.74,32842
2018/06/25,14:00:00,170.74,170.81,170.72,170.72,74956
2018/06/25,14:01:00,170.73,170.86,170.62,170.78,86810
2018/06/25,14:02:00,170.78,170.79,170.67,170.69,71461
2018/06/25,14:03:00,170.69,170.71,170.56,170.59,90520
2018/06/25,14:04:00,170.58,170.66,170.58,170.66,28058
2018/06/25,14:05:00,170.66,170.71,170.63,170.69,42351
2018/06/25,14:06:00,170.70,170.74,170.67,170.73,41977
2018/06/25,14:07:00,170.74,170.80,170.73,170.77,66918
2018/06/25,14:08:00,170.77,170.80,170.75,170.79,154965
2018/06/25,14:09:00,170.79,170.80,170.72,170.75,47481
2018/06/25,14:10:00,170.75,170.76,170.61,170.63,65292
2018/06/25,14:11:00,170.63,170.64,170.53,170.56,61380
2018/06/25,14:12:00,170.56,170.68,170.53,170.67,72401
2018/06/25,14:13:00,170.66,170.72,170.65,170.71,30988
2018/06/25,14:14:00,170.71,170.73,170.58,170.61,48603
2018/06/25,14:15:00,170.61,170.66,170.60,170.62,47634
2018/06/25,14:16:00,170.62,170.65,170.59,170.62,36819
2018/06/25,14:17:00,170.62,170.68,170.61,170.68,33207
2018/06/25,14:18:00,170.67,170.70,170.61,170.65,64814
2018/06/25,14:19:00,170.65,170.65,170.57,170.58,109585
2018/06/25,14:20:00,170.57,170.64,170.55,170.58,66426
2018/06/25,14:21:00,170.59,170.59,170.51,170.56,62086
2018/06/25,14:22:00,170.56,170.60,170.55,170.56,122675
2018/06/25,14:23:00,170.56,170.58,170.54,170.57,70293
2018/06/25,14:24:00,170.57,170.60,170.53,170.56,25406
2018/06/25,14:25:00,170.56,170.59,170.53,170.55,45282
2018/06/25,14:26:00,170.55,170.59,170.53,170.58,64990
2018/06/25,14:27:00,170.59,170.60,170.53,170.56,43381
2018/06/25,14:28:00,170.55,170.65,170.55,170.65,50638
2018/06/25,14:29:00,170.65,170.69,170.63,170.63,51756
2018/06/25,14:30:00,170.63,170.67,170.62,170.67,79839
2018/06/25,14:31:00,170.67,170.69,170.54,170.58,456791
2018/06/25,14:32:00,170.58,170.59,170.52,170.54,41604
2018/06/25,14:33:00,170.54,170.59,170.45,170.46,55008
2018/06/25,14:34:00,170.46,170.51,170.45,170.45,38463
2018/06/25,14:35:00,170.45,170.48,170.41,170.43,66021
2018/06/25,14:36:00,170.43,170.47,170.38,170.39,53377
2018/06/25,14:37:00,170.39,170.43,170.36,170.36,47834
2018/06/25,14:38:00,170.37,170.39,170.27,170.30,124213
2018/06/25,14:39:00,170.29,170.30,170.22,170.27,160090
2018/06/25,14:40:00,170.26,170.26,170.12,170.12,135485
2018/06/25,14:41:00,170.12,170.19,170.07,170.11,165938
2018/06/25,14:42:00,170.10,170.12,170.05,170.08,99849
2018/06/25,14:43:00,170.08,170.22,170.05,170.22,134913
2018/06/25,14:44:00,170.21,170.22,170.14,170.19,58958
2018/06/25,14:45:00,170.19,170.27,170.18,170.26,362349
2018/06/25,14:46:00,170.26,170.26,170.16,170.16,309700
2018/06/25,14:47:00,170.16,170.16,170.09,170.11,90123
2018/06/25,14:48:00,170.12,170.22,170.10,170.16,86640
2018/06/25,14:49:00,170.16,170.18,170.03,170.07,75300
2018/06/25,14:50:00,170.06,170.09,170.04,170.06,65612
2018/06/25,14:51:00,170.04,170.05,169.93,169.95,242770
2018/06/25,14:52:00,169.96,169.98,169.91,169.94,331076
2018/06/25,14:53:00,169.94,169.96,169.86,169.93,146187
2018/06/25,14:54:00,169.93,170.01,169.89,169.90,58308
2018/06/25,14:55:00,169.91,169.94,169.82,169.82,101697
2018/06/25,14:56:00,169.82,169.92,169.81,169.86,83470
2018/06/25,14:57:00,169.86,169.99,169.86,169.93,162851
2018/06/25,14:58:00,169.93,170.08,169.90,170.06,135112
2018/06/25,14:59:00,170.06,170.19,170.05,170.14,204260
2018/06/25,15:00:00,170.15,170.18,170.08,170.17,237804
2018/06/25,15:01:00,170.17,170.18,170.13,170.16,87290
2018/06/25,15:02:00,170.16,170.18,170.13,170.15,79066
2018/06/25,15:03:00,170.15,170.20,170.13,170.19,93565
2018/06/25,15:04:00,170.19,170.23,170.17,170.22,224959
2018/06/25,15:05:00,170.22,170.26,170.19,170.26,164190
2018/06/25,15:06:00,170.26,170.26,170.19,170.23,129671
2018/06/25,15:07:00,170.22,170.22,170.08,170.08,76539
2018/06/25,15:08:00,170.07,170.13,170.07,170.09,94785
2018/06/25,15:09:00,170.09,170.18,170.04,170.18,116349
2018/06/25,15:10:00,170.18,170.19,170.10,170.10,46598
2018/06/25,15:11:00,170.09,170.15,170.06,170.11,52373
2018/06/25,15:12:00,170.11,170.11,170.05,170.07,121024
2018/06/25,15:13:00,170.07,170.38,170.02,170.37,530847
2018/06/25,15:14:00,170.38,170.47,170.33,170.40,197926
2018/06/25,15:15:00,170.40,170.40,170.07,170.08,146981
2018/06/25,15:16:00,170.07,170.23,170.06,170.18,656105
2018/06/25,15:17:00,170.18,170.27,170.15,170.21,100886
2018/06/25,15:18:00,170.20,170.28,170.16,170.18,62480
2018/06/25,15:19:00,170.18,170.45,170.18,170.43,85215
2018/06/25,15:20:00,170.42,170.53,170.40,170.48,170256
2018/06/25,15:21:00,170.48,170.58,170.48,170.58,99472
2018/06/25,15:22:00,170.58,170.58,170.41,170.42,185362
2018/06/25,15:23:00,170.42,170.46,170.38,170.39,84180
2018/06/25,15:24:00,170.38,170.53,170.36,170.50,508373
2018/06/25,15:25:00,170.50,170.53,170.43,170.48,67045
2018/06/25,15:26:00,170.48,170.55,170.44,170.44,186948
2018/06/25,15:27:00,170.44,170.49,170.43,170.46,150610
2018/06/25,15:28:00,170.46,170.53,170.46,170.52,294921
2018/06/25,15:29:00,170.52,170.57,170.44,170.44,201627
2018/06/25,15:30:00,170.44,170.52,170.40,170.42,152466
2018/06/25,15:31:00,170.43,170.44,170.30,170.33,202019
2018/06/25,15:32:00,170.34,170.37,170.24,170.29,140380
2018/06/25,15:33:00,170.30,170.32,170.21,170.22,300159
2018/06/25,15:34:00,170.22,170.58,170.19,170.54,544508
2018/06/25,15:35:00,170.53,170.62,170.35,170.61,196242
2018/06/25,15:36:00,170.61,170.78,170.55,170.76,325476
2018/06/25,15:37:00,170.77,170.95,170.75,170.91,342398
2018/06/25,15:38:00,170.90,171.12,170.90,171.08,486838
2018/06/25,15:39:00,171.07,171.18,171.05,171.07,557330
2018/06/25,15:40:00,171.06,171.23,171.03,171.18,592732
2018/06/25,15:41:00,171.18,171.34,171.15,171.29,347370
2018/06/25,15:42:00,171.31,171.37,171.27,171.37,242290
2018/06/25,15:43:00,171.37,171.52,171.37,171.51,501958
2018/06/25,15:44:00,171.51,171.52,171.30,171.35,284860
2018/06/25,15:45:00,171.35,171.43,171.27,171.34,350791
2018/06/25,15:46:00,171.35,171.36,171.22,171.23,525178
2018/06/25,15:47:00,171.24,171.27,171.12,171.23,251664
2018/06/25,15:48:00,171.23,171.25,171.13,171.13,278745
2018/06/25,15:49:00,171.14,171.23,171.13,171.20,230595
2018/06/25,15:50:00,171.20,171.29,171.19,171.25,315738
2018/06/25,15:51:00,171.24,171.46,171.12,171.44,645915
2018/06/25,15:52:00,171.43,171.43,171.30,171.32,271901
2018/06/25,15:53:00,171.32,171.32,171.23,171.26,236753
2018/06/25,15:54:00,171.26,171.40,171.26,171.39,251075
2018/06/25,15:55:00,171.39,171.53,171.37,171.49,233791
2018/06/25,15:56:00,171.49,171.54,171.42,171.50,399518
2018/06/25,15:57:00,171.49,171.65,171.49,171.62,626381
2018/06/25,15:58:00,171.61,171.68,171.61,171.64,409164
2018/06/25,15:59:00,171.63,171.63,171.33,171.45,757830
2018/06/25,16:00:00,171.45,171.46,171.25,171.37,1178579
2018/06/26,09:31:00,171.99,172.09,171.87,172.06,201366
2018/06/26,09:32:00,172.06,172.19,172.01,172.17,100600
2018/06/26,09:33:00,172.17,172.28,172.04,172.09,175955
2018/06/26,09:34:00,172.09,172.25,171.90,171.92,168227
2018/06/26,09:35:00,171.92,171.92,171.65,171.65,151411
2018/06/26,09:36:00,171.65,171.66,171.43,171.62,230129
2018/06/26,09:37:00,171.63,171.76,171.46,171.52,242957
2018/06/26,09:38:00,171.54,171.58,171.39,171.44,279206
2018/06/26,09:39:00,171.44,171.73,171.38,171.70,234471
2018/06/26,09:40:00,171.69,171.75,171.55,171.55,105272
2018/06/26,09:41:00,171.55,171.81,171.53,171.75,139373
2018/06/26,09:42:00,171.76,172.26,171.75,172.24,299381
2018/06/26,09:43:00,172.24,172.25,172.13,172.25,115278
2018/06/26,09:44:00,172.25,172.41,172.24,172.29,346674
2018/06/26,09:45:00,172.28,172.49,172.24,172.45,165096
2018/06/26,09:46:00,172.43,172.48,172.26,172.30,133350
2018/06/26,09:47:00,172.30,172.40,172.25,172.31,127987
2018/06/26,09:48:00,172.31,172.52,172.31,172.51,73495
2018/06/26,09:49:00,172.51,172.53,172.37,172.46,253787
2018/06/26,09:50:00,172.45,172.55,172.38,172.54,115160
2018/06/26,09:51:00,172.54,172.54,172.33,172.33,97568
2018/06/26,09:52:00,172.34,172.34,172.12,172.15,216282
2018/06/26,09:53:00,172.15,172.28,172.14,172.19,213255
2018/06/26,09:54:00,172.19,172.49,172.19,172.35,132674
2018/06/26,09:55:00,172.35,172.42,172.18,172.21,79227
2018/06/26,09:56:00,172.22,172.29,172.14,172.15,162877
2018/06/26,09:57:00,172.15,172.16,171.98,172.02,105764
2018/06/26,09:58:00,172.01,172.21,171.92,172.19,142222
2018/06/26,09:59:00,172.18,172.25,172.06,172.11,71820
2018/06/26,10:00:00,172.11,172.28,172.10,172.28,119819
2018/06/26,10:01:00,172.28,172.50,172.17,172.48,106234
2018/06/26,10:02:00,172.48,172.52,172.38,172.38,1745569
2018/06/26,10:03:00,172.39,172.52,172.39,172.43,66549
2018/06/26,10:04:00,172.43,172.53,172.37,172.51,79444
2018/06/26,10:05:00,172.50,172.52,172.38,172.42,93123
2018/06/26,10:06:00,172.41,172.47,172.36,172.45,61991
2018/06/26,10:07:00,172.45,172.45,172.28,172.31,74637
2018/06/26,10:08:00,172.31,172.35,172.18,172.19,122329
2018/06/26,10:09:00,172.21,172.25,172.15,172.16,124431
2018/06/26,10:10:00,172.15,172.23,172.15,172.17,58518
2018/06/26,10:11:00,172.16,172.33,172.12,172.27,93021
2018/06/26,10:12:00,172.27,172.39,172.26,172.37,116782
2018/06/26,10:13:00,172.37,172.44,172.30,172.32,109167
2018/06/26,10:14:00,172.30,172.31,172.20,172.26,35828
2018/06/26,10:15:00,172.27,172.30,172.17,172.23,118180
2018/06/26,10:16:00,172.23,172.37,172.20,172.26,52088
2018/06/26,10:17:00,172.25,172.38,172.25,172.29,71662
2018/06/26,10:18:00,172.30,172.40,172.25,172.40,24651
2018/06/26,10:19:00,172.40,172.64,172.40,172.55,237986
2018/06/26,10:20:00,172.55,172.56,172.25,172.33,298275
2018/06/26,10:21:00,172.32,172.34,172.03,172.17,200322
2018/06/26,10:22:00,172.17,172.19,172.03,172.11,70257
2018/06/26,10:23:00,172.10,172.32,172.10,172.21,132215
2018/06/26,10:24:00,172.21,172.39,172.17,172.28,64983
2018/06/26,10:25:00,172.28,172.29,172.13,172.13,60289
2018/06/26,10:26:00,172.14,172.23,172.11,172.19,49661
2018/06/26,10:27:00,172.18,172.19,172.08,172.14,72081
2018/06/26,10:28:00,172.16,172.19,172.01,172.03,64462
2018/06/26,10:29:00,172.03,172.12,172.01,172.06,64732
2018/06/26,10:30:00,172.06,172.06,171.94,171.94,68492
2018/06/26,10:31:00,171.94,172.02,171.91,171.92,34130
2018/06/26,10:32:00,171.92,171.95,171.84,171.91,131748
2018/06/26,10:33:00,171.91,172.08,171.91,171.99,70109
2018/06/26,10:34:00,172.00,172.01,171.89,172.00,168590
2018/06/26,10:35:00,172.03,172.09,171.98,172.05,44953
2018/06/26,10:36:00,172.04,172.04,171.86,171.91,98037
2018/06/26,10:37:00,171.91,171.98,171.83,171.84,48763
2018/06/26,10:38:00,171.84,171.91,171.64,171.68,135942
2018/06/26,10:39:00,171.68,171.77,171.65,171.75,65623
2018/06/26,10:40:00,171.75,171.87,171.75,171.83,64755
2018/06/26,10:41:00,171.84,171.85,171.76,171.79,46887
2018/06/26,10:42:00,171.78,171.82,171.70,171.81,81096
2018/06/26,10:43:00,171.81,171.87,171.75,171.82,96510
2018/06/26,10:44:00,171.83,171.87,171.77,171.78,57384
2018/06/26,10:45:00,171.78,171.81,171.71,171.77,80721
2018/06/26,10:46:00,171.77,171.81,171.56,171.62,95608
2018/06/26,10:47:00,171.64,171.64,171.49,171.53,76872
2018/06/26,10:48:00,171.53,171.54,171.37,171.42,163776
2018/06/26,10:49:00,171.42,171.66,171.40,171.64,196739
2018/06/26,10:50:00,171.64,171.70,171.58,171.66,115643
2018/06/26,10:51:00,171.68,171.79,171.67,171.76,64912
2018/06/26,10:52:00,171.76,171.97,171.73,171.95,236938
2018/06/26,10:53:00,171.96,171.96,171.89,171.90,28319
2018/06/26,10:54:00,171.90,171.98,171.87,171.96,23038
2018/06/26,10:55:00,171.96,171.97,171.91,171.92,29711
2018/06/26,10:56:00,171.91,171.99,171.86,171.90,27679
2018/06/26,10:57:00,171.90,171.96,171.87,171.96,33298
2018/06/26,10:58:00,171.96,171.97,171.87,171.88,48835
2018/06/26,10:59:00,171.90,171.90,171.82,171.84,37733
2018/06/26,11:00:00,171.82,171.89,171.78,171.79,31949
2018/06/26,11:01:00,171.79,171.79,171.67,171.71,87812
2018/06/26,11:02:00,171.71,171.94,171.71,171.88,58006
2018/06/26,11:03:00,171.90,172.01,171.90,171.94,51235
2018/06/26,11:04:00,171.93,171.93,171.80,171.88,56022
2018/06/26,11:05:00,171.87,171.88,171.78,171.84,40544
2018/06/26,11:06:00,171.85,171.97,171.82,171.84,37433
2018/06/26,11:07:00,171.83,171.89,171.83,171.83,12415
2018/06/26,11:08:00,171.83,171.88,171.81,171.83,9587
2018/06/26,11:09:00,171.83,171.87,171.75,171.78,55169
2018/06/26,11:10:00,171.78,171.91,171.77,171.87,43505
2018/06/26,11:11:00,171.87,172.10,171.87,172.04,175171
2018/06/26,11:12:00,172.04,172.09,172.01,172.02,78344
2018/06/26,11:13:00,172.02,172.06,171.95,172.04,26555
2018/06/26,11:14:00,172.04,172.12,172.00,172.06,46099
2018/06/26,11:15:00,172.06,172.15,172.04,172.08,52863
2018/06/26,11:16:00,172.08,172.09,172.00,172.09,32257
2018/06/26,11:17:00,172.10,172.10,171.98,172.00,17150
2018/06/26,11:18:00,172.01,172.05,171.99,172.01,45156
2018/06/26,11:19:00,172.01,172.02,171.92,171.92,72167
2018/06/26,11:20:00,171.92,172.01,171.90,171.96,30645
2018/06/26,11:21:00,171.97,172.02,171.96,172.02,16534
2018/06/26,11:22:00,172.02,172.07,171.99,172.07,77531
2018/06/26,11:23:00,172.06,172.07,172.02,172.07,143862
2018/06/26,11:24:00,172.07,172.08,171.98,172.02,24685
2018/06/26,11:25:00,172.02,172.03,171.91,171.94,37929
2018/06/26,11:26:00,171.93,171.99,171.86,171.86,387929
2018/06/26,11:27:00,171.86,171.93,171.82,171.88,151512
2018/06/26,11:28:00,171.88,171.95,171.88,171.92,72031
2018/06/26,11:29:00,171.92,171.93,171.87,171.88,22977
2018/06/26,11:30:00,171.86,171.87,171.76,171.77,78547
2018/06/26,11:31:00,171.76,171.83,171.66,171.66,131227
2018/06/26,11:32:00,171.66,171.72,171.66,171.67,41125
2018/06/26,11:33:00,171.68,171.76,171.68,171.72,40742
2018/06/26,11:34:00,171.72,171.79,171.69,171.69,12546
2018/06/26,11:35:00,171.70,171.81,171.63,171.79,104799
2018/06/26,11:36:00,171.79,171.92,171.75,171.75,56094
2018/06/26,11:37:00,171.75,171.83,171.69,171.77,40341
2018/06/26,11:38:00,171.76,171.82,171.71,171.78,68588
2018/06/26,11:39:00,171.78,171.87,171.76,171.83,52277
2018/06/26,11:40:00,171.81,171.87,171.81,171.83,23893
2018/06/26,11:41:00,171.83,171.88,171.81,171.87,60002
2018/06/26,11:42:00,171.86,172.02,171.85,172.00,65306
2018/06/26,11:43:00,172.01,172.04,171.91,171.91,131124
2018/06/26,11:44:00,171.90,171.91,171.78,171.79,40113
2018/06/26,11:45:00,171.81,171.86,171.80,171.83,48338
2018/06/26,11:46:00,171.83,171.93,171.83,171.90,39891
2018/06/26,11:47:00,171.90,171.97,171.88,171.96,59772
2018/06/26,11:48:00,171.95,171.95,171.90,171.91,18969
2018/06/26,11:49:00,171.92,171.92,171.82,171.83,28159
2018/06/26,11:50:00,171.82,171.90,171.78,171.89,29882
2018/06/26,11:51:00,171.90,171.91,171.83,171.84,16978
2018/06/26,11:52:00,171.84,171.87,171.79,171.86,40036
2018/06/26,11:53:00,171.86,172.00,171.85,172.00,27339
2018/06/26,11:54:00,172.00,172.04,171.99,172.01,56736
2018/06/26,11:55:00,172.00,172.00,171.91,171.91,30499
2018/06/26,11:56:00,171.91,172.00,171.91,171.97,25040
2018/06/26,11:57:00,171.97,172.01,171.96,171.98,27863
2018/06/26,11:58:00,171.97,171.97,171.89,171.91,40647
2018/06/26,11:59:00,171.92,172.04,171.92,172.02,40202
2018/06/26,12:00:00,172.02,172.07,172.02,172.06,38847
2018/06/26,12:01:00,172.05,172.24,172.03,172.23,116309
2018/06/26,12:02:00,172.23,172.27,172.19,172.27,98069
2018/06/26,12:03:00,172.27,172.30,172.17,172.25,160055
2018/06/26,12:04:00,172.26,172.33,172.24,172.26,76132
2018/06/26,12:05:00,172.26,172.28,172.23,172.25,32628
2018/06/26,12:06:00,172.25,172.32,172.25,172.31,35283
2018/06/26,12:07:00,172.30,172.31,172.26,172.31,19117
2018/06/26,12:08:00,172.31,172.40,172.23,172.38,240594
2018/06/26,12:09:00,172.36,172.39,172.35,172.37,53667
2018/06/26,12:10:00,172.37,172.38,172.30,172.33,42802
2018/06/26,12:11:00,172.33,172.39,172.31,172.38,41583
2018/06/26,12:12:00,172.38,172.50,172.38,172.49,101045
2018/06/26,12:13:00,172.49,172.53,172.46,172.52,92588
2018/06/26,12:14:00,172.52,172.53,172.46,172.47,32040
2018/06/26,12:15:00,172.47,172.55,172.47,172.50,27310
2018/06/26,12:16:00,172.50,172.57,172.49,172.52,33709
2018/06/26,12:17:00,172.51,172.56,172.50,172.52,32808
2018/06/26,12:18:00,172.52,172.54,172.37,172.41,174536
2018/06/26,12:19:00,172.41,172.46,172.30,172.35,192187
2018/06/26,12:20:00,172.35,172.45,172.33,172.44,36916
2018/06/26,12:21:00,172.45,172.49,172.39,172.41,96628
2018/06/26,12:22:00,172.41,172.46,172.39,172.45,25592
2018/06/26,12:23:00,172.45,172.48,172.43,172.47,38245
2018/06/26,12:24:00,172.46,172.48,172.39,172.42,33551
2018/06/26,12:25:00,172.42,172.43,172.35,172.38,62989
2018/06/26,12:26:00,172.38,172.38,172.32,172.38,415947
2018/06/26,12:27:00,172.37,172.38,172.35,172.38,19443
2018/06/26,12:28:00,172.38,172.46,172.36,172.41,41905
2018/06/26,12:29:00,172.41,172.42,172.36,172.41,49617
2018/06/26,12:30:00,172.41,172.45,172.40,172.41,35444
2018/06/26,12:31:00,172.41,172.48,172.41,172.47,22791
2018/06/26,12:32:00,172.48,172.57,172.48,172.52,64891
2018/06/26,12:33:00,172.52,172.54,172.42,172.42,26224
2018/06/26,12:34:00,172.42,172.46,172.41,172.46,26907
2018/06/26,12:35:00,172.46,172.50,172.43,172.45,12743
2018/06/26,12:36:00,172.45,172.51,172.45,172.46,18230
2018/06/26,12:37:00,172.46,172.50,172.44,172.47,10715
2018/06/26,12:38:00,172.46,172.48,172.43,172.45,10078
2018/06/26,12:39:00,172.45,172.48,172.43,172.48,17789
2018/06/26,12:40:00,172.48,172.51,172.46,172.47,15369
2018/06/26,12:41:00,172.47,172.56,172.47,172.52,28811
2018/06/26,12:42:00,172.52,172.52,172.42,172.44,25424
2018/06/26,12:43:00,172.45,172.62,172.45,172.60,106546
2018/06/26,12:44:00,172.61,172.61,172.29,172.29,138177
2018/06/26,12:45:00,172.29,172.33,172.25,172.29,45467
2018/06/26,12:46:00,172.29,172.34,172.24,172.25,38399
2018/06/26,12:47:00,172.25,172.31,172.23,172.29,62762
2018/06/26,12:48:00,172.29,172.37,172.26,172.35,167017
2018/06/26,12:49:00,172.36,172.42,172.33,172.35,21794
2018/06/26,12:50:00,172.34,172.45,172.33,172.45,50838
2018/06/26,12:51:00,172.45,172.47,172.39,172.41,26410
2018/06/26,12:52:00,172.41,172.44,172.35,172.40,28018
2018/06/26,12:53:00,172.40,172.43,172.36,172.40,15599
2018/06/26,12:54:00,172.41,172.49,172.40,172.48,32147
2018/06/26,12:55:00,172.48,172.52,172.43,172.50,20995
2018/06/26,12:56:00,172.51,172.57,172.51,172.56,31071
2018/06/26,12:57:00,172.56,172.59,172.54,172.55,74866
2018/06/26,12:58:00,172.56,172.62,172.55,172.59,14958
2018/06/26,12:59:00,172.59,172.60,172.45,172.50,113060
2018/06/26,13:00:00,172.50,172.68,172.50,172.57,154117
2018/06/26,13:01:00,172.59,172.59,172.51,172.55,46042
2018/06/26,13:02:00,172.55,172.63,172.55,172.62,49765
2018/06/26,13:03:00,172.61,172.66,172.60,172.65,51331
2018/06/26,13:04:00,172.65,172.71,172.61,172.69,57534
2018/06/26,13:05:00,172.69,172.71,172.62,172.62,946973
2018/06/26,13:06:00,172.62,172.68,172.62,172.68,426074
2018/06/26,13:07:00,172.68,172.79,172.68,172.77,85026
2018/06/26,13:08:00,172.78,172.80,172.74,172.75,463973
2018/06/26,13:09:00,172.76,172.79,172.72,172.73,15421
2018/06/26,13:10:00,172.72,172.77,172.71,172.76,16550
2018/06/26,13:11:00,172.76,172.81,172.76,172.78,23434
2018/06/26,13:12:00,172.78,172.83,172.78,172.81,72625
2018/06/26,13:13:00,172.81,172.86,172.81,172.84,45576
2018/06/26,13:14:00,172.84,172.84,172.79,172.82,23462
2018/06/26,13:15:00,172.83,172.85,172.82,172.85,45191
2018/06/26,13:16:00,172.85,172.86,172.81,172.86,58179
2018/06/26,13:17:00,172.86,172.91,172.86,172.90,89930
2018/06/26,13:18:00,172.89,172.94,172.89,172.93,73784
2018/06/26,13:19:00,172.93,173.00,172.93,172.97,56081
2018/06/26,13:20:00,172.97,173.04,172.97,173.02,118718
2018/06/26,13:21:00,173.03,173.06,172.99,172.99,38421
2018/06/26,13:22:00,173.00,173.01,172.93,172.94,38063
2018/06/26,13:23:00,172.94,172.97,172.90,172.93,129445
2018/06/26,13:24:00,172.93,172.98,172.93,172.95,21162
2018/06/26,13:25:00,172.95,172.99,172.90,172.93,117751
2018/06/26,13:26:00,172.93,172.94,172.83,172.83,116654
2018/06/26,13:27:00,172.84,172.85,172.77,172.79,84619
2018/06/26,13:28:00,172.78,172.86,172.78,172.85,28404
2018/06/26,13:29:00,172.85,172.89,172.83,172.88,16221
2018/06/26,13:30:00,172.89,172.94,172.87,172.89,30820
2018/06/26,13:31:00,172.88,172.93,172.87,172.91,30685
2018/06/26,13:32:00,172.90,172.96,172.89,172.94,84602
2018/06/26,13:33:00,172.96,172.96,172.85,172.87,40329
2018/06/26,13:34:00,172.86,172.88,172.83,172.86,21003
2018/06/26,13:35:00,172.87,172.89,172.85,172.87,19027
2018/06/26,13:36:00,172.88,172.91,172.88,172.88,10480
2018/06/26,13:37:00,172.88,172.92,172.87,172.91,441803
2018/06/26,13:38:00,172.91,172.93,172.88,172.90,37140
2018/06/26,13:39:00,172.90,173.00,172.90,172.98,56917
2018/06/26,13:40:00,172.98,173.02,172.97,173.01,41507
2018/06/26,13:41:00,173.01,173.01,172.92,172.92,31284
2018/06/26,13:42:00,172.92,172.96,172.91,172.93,16098
2018/06/26,13:43:00,172.93,172.93,172.90,172.90,38609
2018/06/26,13:44:00,172.90,172.91,172.85,172.91,35089
2018/06/26,13:45:00,172.91,172.91,172.84,172.84,84665
2018/06/26,13:46:00,172.84,172.85,172.81,172.81,180134
2018/06/26,13:47:00,172.81,172.81,172.75,172.79,115093
2018/06/26,13:48:00,172.80,172.85,172.80,172.84,268868
2018/06/26,13:49:00,172.83,172.85,172.81,172.85,41374
2018/06/26,13:50:00,172.84,172.87,172.84,172.86,13417
2018/06/26,13:51:00,172.86,172.86,172.72,172.73,568827
2018/06/26,13:52:00,172.73,172.81,172.72,172.80,71154
2018/06/26,13:53:00,172.80,172.83,172.73,172.73,52372
2018/06/26,13:54:00,172.74,172.77,172.73,172.75,38476
2018/06/26,13:55:00,172.75,172.76,172.72,172.75,21264
2018/06/26,13:56:00,172.74,172.78,172.73,172.74,30407
2018/06/26,13:57:00,172.74,172.78,172.72,172.75,29382
2018/06/26,13:58:00,172.76,172.76,172.70,172.73,27917
2018/06/26,13:59:00,172.73,172.74,172.71,172.71,8221
2018/06/26,14:00:00,172.70,172.79,172.70,172.79,26885
2018/06/26,14:01:00,172.78,172.84,172.78,172.84,33807
2018/06/26,14:02:00,172.84,172.84,172.77,172.80,15240
2018/06/26,14:03:00,172.80,172.80,172.71,172.74,18836
2018/06/26,14:04:00,172.73,172.74,172.70,172.74,55856
2018/06/26,14:05:00,172.73,172.75,172.69,172.69,26650
2018/06/26,14:06:00,172.69,172.74,172.69,172.70,55539
2018/06/26,14:07:00,172.70,172.70,172.64,172.66,21882
2018/06/26,14:08:00,172.66,172.67,172.61,172.66,27317
2018/06/26,14:09:00,172.66,172.66,172.57,172.58,36458
2018/06/26,14:10:00,172.58,172.61,172.55,172.57,42136
2018/06/26,14:11:00,172.57,172.59,172.55,172.56,23495
2018/06/26,14:12:00,172.56,172.60,172.53,172.56,15029
2018/06/26,14:13:00,172.55,172.59,172.52,172.53,19960
2018/06/26,14:14:00,172.53,172.54,172.51,172.54,26717
2018/06/26,14:15:00,172.54,172.56,172.53,172.53,20614
2018/06/26,14:16:00,172.52,172.53,172.49,172.51,37006
2018/06/26,14:17:00,172.51,172.51,172.47,172.47,38880
2018/06/26,14:18:00,172.48,172.55,172.47,172.48,84284
2018/06/26,14:19:00,172.49,172.55,172.49,172.53,46631
2018/06/26,14:20:00,172.53,172.54,172.50,172.51,20757
2018/06/26,14:21:00,172.51,172.53,172.50,172.53,12978
2018/06/26,14:22:00,172.54,172.57,172.52,172.56,329380
2018/06/26,14:23:00,172.56,172.59,172.56,172.59,26126
2018/06/26,14:24:00,172.59,172.59,172.56,172.57,20548
2018/06/26,14:25:00,172.57,172.57,172.53,172.57,28050
2018/06/26,14:26:00,172.57,172.57,172.48,172.48,6535
2018/06/26,14:27:00,172.48,172.50,172.46,172.48,67926
2018/06/26,14:28:00,172.48,172.48,172.42,172.44,24594
2018/06/26,14:29:00,172.44,172.47,172.42,172.45,22940
2018/06/26,14:30:00,172.45,172.49,172.43,172.44,95301
2018/06/26,14:31:00,172.43,172.45,172.40,172.42,34500
2018/06/26,14:32:00,172.42,172.47,172.41,172.47,13039
2018/06/26,14:33:00,172.46,172.52,172.44,172.50,92584
2018/06/26,14:34:00,172.50,172.57,172.49,172.56,24677
2018/06/26,14:35:00,172.56,172.60,172.56,172.59,42092
2018/06/26,14:36:00,172.58,172.61,172.58,172.58,13512
2018/06/26,14:37:00,172.58,172.63,172.57,172.63,13759
2018/06/26,14:38:00,172.63,172.67,172.62,172.67,62085
2018/06/26,14:39:00,172.67,172.71,172.67,172.68,36724
2018/06/26,14:40:00,172.69,172.70,172.67,172.69,26850
2018/06/26,14:41:00,172.70,172.72,172.69,172.69,46437
2018/06/26,14:42:00,172.69,172.72,172.69,172.69,15526
2018/06/26,14:43:00,172.70,172.70,172.67,172.67,28850
2018/06/26,14:44:00,172.67,172.68,172.66,172.66,13758
2018/06/26,14:45:00,172.65,172.75,172.65,172.72,65685
2018/06/26,14:46:00,172.71,172.73,172.70,172.71,46641
2018/06/26,14:47:00,172.71,172.74,172.71,172.72,15515
2018/06/26,14:48:00,172.73,172.74,172.67,172.67,31997
2018/06/26,14:49:00,172.67,172.68,172.55,172.56,40273
2018/06/26,14:50:00,172.55,172.58,172.52,172.55,66796
2018/06/26,14:51:00,172.55,172.59,172.55,172.56,17905
2018/06/26,14:52:00,172.55,172.55,172.53,172.54,19730
2018/06/26,14:53:00,172.55,172.58,172.51,172.57,27238
2018/06/26,14:54:00,172.57,172.59,172.55,172.57,57892
2018/06/26,14:55:00,172.57,172.62,172.57,172.60,44501
2018/06/26,14:56:00,172.60,172.64,172.59,172.61,48103
2018/06/26,14:57:00,172.62,172.63,172.59,172.60,32043
2018/06/26,14:58:00,172.59,172.59,172.52,172.54,47102
2018/06/26,14:59:00,172.54,172.56,172.46,172.48,62171
2018/06/26,15:00:00,172.48,172.53,172.45,172.49,48258
2018/06/26,15:01:00,172.49,172.49,172.40,172.43,482248
2018/06/26,15:02:00,172.43,172.49,172.43,172.48,50330
2018/06/26,15:03:00,172.48,172.51,172.45,172.47,65699
2018/06/26,15:04:00,172.47,172.48,172.44,172.45,420243
2018/06/26,15:05:00,172.44,172.47,172.36,172.36,25135
2018/06/26,15:06:00,172.37,172.40,172.31,172.32,87039
2018/06/26,15:07:00,172.32,172.43,172.32,172.38,81357
2018/06/26,15:08:00,172.37,172.37,172.26,172.27,64849
2018/06/26,15:09:00,172.29,172.29,172.21,172.25,69497
2018/06/26,15:10:00,172.25,172.32,172.23,172.26,66323
2018/06/26,15:11:00,172.26,172.29,172.24,172.26,68969
2018/06/26,15:12:00,172.27,172.34,172.27,172.28,68652
2018/06/26,15:13:00,172.28,172.32,172.25,172.32,44681
2018/06/26,15:14:00,172.32,172.38,172.32,172.34,48819
2018/06/26,15:15:00,172.34,172.36,172.33,172.33,17221
2018/06/26,15:16:00,172.32,172.33,172.27,172.30,22803
2018/06/26,15:17:00,172.30,172.30,172.24,172.24,16657
2018/06/26,15:18:00,172.23,172.24,172.17,172.20,54154
2018/06/26,15:19:00,172.21,172.22,172.17,172.17,38203
2018/06/26,15:20:00,172.17,172.21,172.11,172.11,53362
2018/06/26,15:21:00,172.12,172.15,172.05,172.06,66236
2018/06/26,15:22:00,172.06,172.12,172.03,172.07,63392
2018/06/26,15:23:00,172.07,172.15,172.06,172.14,17719
2018/06/26,15:24:00,172.13,172.18,172.13,172.16,64969
2018/06/26,15:25:00,172.17,172.19,172.15,172.15,21660
2018/06/26,15:26:00,172.14,172.15,172.10,172.15,315921
2018/06/26,15:27:00,172.15,172.17,172.11,172.16,97910
2018/06/26,15:28:00,172.16,172.19,172.14,172.18,224170
2018/06/26,15:29:00,172.19,172.21,172.15,172.16,39574
2018/06/26,15:30:00,172.15,172.18,172.08,172.13,104773
2018/06/26,15:31:00,172.13,172.18,172.10,172.14,36247
2018/06/26,15:32:00,172.14,172.32,172.14,172.31,122867
2018/06/26,15:33:00,172.32,172.41,172.31,172.41,88124
2018/06/26,15:34:00,172.41,172.49,172.38,172.46,54759
2018/06/26,15:35:00,172.45,172.53,172.42,172.52,162089
2018/06/26,15:36:00,172.51,172.51,172.45,172.47,80982
2018/06/26,15:37:00,172.47,172.51,172.43,172.47,72096
2018/06/26,15:38:00,172.47,172.49,172.44,172.48,25625
2018/06/26,15:39:00,172.48,172.49,172.42,172.43,61585
2018/06/26,15:40:00,172.43,172.46,172.40,172.46,35303
2018/06/26,15:41:00,172.45,172.47,172.37,172.39,502467
2018/06/26,15:42:00,172.38,172.41,172.35,172.35,34413
2018/06/26,15:43:00,172.35,172.41,172.34,172.38,36132
2018/06/26,15:44:00,172.38,172.40,172.37,172.40,23153
2018/06/26,15:45:00,172.40,172.45,172.36,172.38,76733
2018/06/26,15:46:00,172.38,172.38,172.26,172.30,472202
2018/06/26,15:47:00,172.31,172.31,172.21,172.22,228817
2018/06/26,15:48:00,172.22,172.26,172.20,172.21,110534
2018/06/26,15:49:00,172.21,172.22,172.15,172.17,92871
2018/06/26,15:50:00,172.17,172.22,172.12,172.13,115728
2018/06/26,15:51:00,172.14,172.14,171.86,171.91,447821
2018/06/26,15:52:00,171.92,172.02,171.92,172.01,158219
2018/06/26,15:53:00,172.01,172.04,171.96,172.00,79675
2018/06/26,15:54:00,171.99,172.04,171.98,172.01,68660
2018/06/26,15:55:00,172.00,172.07,171.99,172.03,104625
2018/06/26,15:56:00,172.03,172.09,172.01,172.09,189394
2018/06/26,15:57:00,172.08,172.09,171.97,171.97,178808
2018/06/26,15:58:00,171.98,172.05,171.98,172.03,155620
2018/06/26,15:59:00,172.03,172.05,172.02,172.02,188207
2018/06/26,16:00:00,172.02,172.27,171.97,172.07,1034272
2018/06/27,09:31:00,172.77,172.95,172.70,172.84,336435
2018/06/27,09:32:00,172.84,172.85,172.62,172.69,196759
2018/06/27,09:33:00,172.69,172.93,172.68,172.81,176436
2018/06/27,09:34:00,172.82,172.86,172.69,172.69,75403
2018/06/27,09:35:00,172.69,172.83,172.69,172.76,133193
2018/06/27,09:36:00,172.76,172.90,172.76,172.87,81734
2018/06/27,09:37:00,172.87,173.01,172.85,172.90,89520
2018/06/27,09:38:00,172.90,173.00,172.89,172.96,72288
2018/06/27,09:39:00,172.96,172.99,172.74,172.76,126485
2018/06/27,09:40:00,172.75,172.90,172.75,172.77,113410
2018/06/27,09:41:00,172.78,172.84,172.62,172.62,117817
2018/06/27,09:42:00,172.62,172.68,172.49,172.51,301608
2018/06/27,09:43:00,172.53,172.63,172.48,172.55,150109
2018/06/27,09:44:00,172.55,172.73,172.52,172.71,95310
2018/06/27,09:45:00,172.71,172.82,172.67,172.74,67768
2018/06/27,09:46:00,172.76,172.86,172.76,172.81,53575
2018/06/27,09:47:00,172.81,172.89,172.76,172.88,47415
2018/06/27,09:48:00,172.88,173.01,172.79,173.00,107938
2018/06/27,09:49:00,173.00,173.11,172.98,173.03,123442
2018/06/27,09:50:00,173.04,173.19,173.03,173.13,265535
2018/06/27,09:51:00,173.13,173.16,173.10,173.16,114152
2018/06/27,09:52:00,173.16,173.24,173.13,173.17,149292
2018/06/27,09:53:00,173.17,173.23,173.15,173.20,138603
2018/06/27,09:54:00,173.21,173.31,173.19,173.24,80329
2018/06/27,09:55:00,173.24,173.32,173.22,173.31,202911
2018/06/27,09:56:00,173.32,173.34,173.20,173.21,93279
2018/06/27,09:57:00,173.21,173.25,173.17,173.22,153893
2018/06/27,09:58:00,173.22,173.28,173.20,173.23,32369
2018/06/27,09:59:00,173.25,173.34,173.25,173.29,54094
2018/06/27,10:00:00,173.29,173.30,173.23,173.29,85075
2018/06/27,10:01:00,173.29,173.31,173.09,173.13,143312
2018/06/27,10:02:00,173.15,173.15,173.00,173.10,173754
2018/06/27,10:03:00,173.10,173.15,173.04,173.14,189725
2018/06/27,10:04:00,173.13,173.13,172.95,172.99,134968
2018/06/27,10:05:00,172.99,173.04,172.93,172.97,106489
2018/06/27,10:06:00,172.97,173.04,172.95,172.96,87743
2018/06/27,10:07:00,172.96,173.00,172.86,172.89,75537
2018/06/27,10:08:00,172.89,172.91,172.77,172.78,50038
2018/06/27,10:09:00,172.78,172.86,172.75,172.85,56091
2018/06/27,10:10:00,172.85,172.95,172.85,172.93,88443
2018/06/27,10:11:00,172.94,173.12,172.90,173.11,150349
2018/06/27,10:12:00,173.06,173.15,173.03,173.07,82196
2018/06/27,10:13:00,173.07,173.10,173.03,173.06,35352
2018/06/27,10:14:00,173.06,173.10,172.99,173.01,137611
2018/06/27,10:15:00,173.01,173.18,172.97,173.12,338492
2018/06/27,10:16:00,173.12,173.18,173.08,173.15,100850
2018/06/27,10:17:00,173.14,173.21,173.14,173.18,91164
2018/06/27,10:18:00,173.18,173.20,173.10,173.15,93976
2018/06/27,10:19:00,173.15,173.19,173.13,173.16,43004
2018/06/27,10:20:00,173.16,173.18,173.06,173.07,518196
2018/06/27,10:21:00,173.07,173.11,173.02,173.02,57231
2018/06/27,10:22:00,173.03,173.15,173.03,173.13,130573
2018/06/27,10:23:00,173.15,173.19,173.10,173.18,41336
2018/06/27,10:24:00,173.17,173.20,173.10,173.12,21614
2018/06/27,10:25:00,173.13,173.15,173.06,173.10,32839
2018/06/27,10:26:00,173.10,173.13,173.04,173.10,40155
2018/06/27,10:27:00,173.09,173.15,173.06,173.13,45969
2018/06/27,10:28:00,173.14,173.16,173.09,173.14,39337
2018/06/27,10:29:00,173.14,173.14,173.10,173.11,79348
2018/06/27,10:30:00,173.11,173.12,173.03,173.03,90181
2018/06/27,10:31:00,173.03,173.22,173.03,173.15,231605
2018/06/27,10:32:00,173.15,173.20,173.12,173.16,29759
2018/06/27,10:33:00,173.16,173.16,173.06,173.15,55317
2018/06/27,10:34:00,173.16,173.17,173.10,173.14,73408
2018/06/27,10:35:00,173.14,173.16,173.07,173.08,60464
2018/06/27,10:36:00,173.08,173.19,173.08,173.18,18563
2018/06/27,10:37:00,173.18,173.27,173.18,173.24,96705
2018/06/27,10:38:00,173.25,173.37,173.24,173.33,89105
2018/06/27,10:39:00,173.35,173.50,173.35,173.49,327071
2018/06/27,10:40:00,173.49,173.49,173.44,173.47,69431
2018/06/27,10:41:00,173.46,173.58,173.46,173.51,112767
2018/06/27,10:42:00,173.51,173.53,173.44,173.45,27045
2018/06/27,10:43:00,173.45,173.50,173.42,173.47,106078
2018/06/27,10:44:00,173.47,173.47,173.33,173.39,89945
2018/06/27,10:45:00,173.38,173.38,173.31,173.32,56719
2018/06/27,10:46:00,173.32,173.36,173.25,173.25,75260
2018/06/27,10:47:00,173.25,173.31,173.25,173.26,29075
2018/06/27,10:48:00,173.25,173.31,173.25,173.30,21364
2018/06/27,10:49:00,173.31,173.38,173.31,173.36,24543
2018/06/27,10:50:00,173.35,173.37,173.15,173.20,62753
2018/06/27,10:51:00,173.20,173.23,173.13,173.19,79846
2018/06/27,10:52:00,173.19,173.19,173.11,173.11,43582
2018/06/27,10:53:00,173.11,173.19,173.09,173.14,84420
2018/06/27,10:54:00,173.15,173.17,173.11,173.12,39950
2018/06/27,10:55:00,173.13,173.15,173.09,173.11,88019
2018/06/27,10:56:00,173.11,173.12,172.98,173.08,88856
2018/06/27,10:57:00,173.08,173.17,173.08,173.16,47227
2018/06/27,10:58:00,173.16,173.19,173.14,173.14,40013
2018/06/27,10:59:00,173.14,173.18,173.07,173.07,38886
2018/06/27,11:00:00,173.06,173.06,172.96,172.96,37785
2018/06/27,11:01:00,172.96,172.99,172.88,172.88,119691
2018/06/27,11:02:00,172.88,172.95,172.87,172.89,29389
2018/06/27,11:03:00,172.90,173.12,172.90,173.03,300594
2018/06/27,11:04:00,173.03,173.04,172.93,172.97,176735
2018/06/27,11:05:00,172.97,173.02,172.83,172.84,98918
2018/06/27,11:06:00,172.84,172.84,172.50,172.60,318993
2018/06/27,11:07:00,172.59,172.60,172.41,172.57,380143
2018/06/27,11:08:00,172.57,172.79,172.55,172.72,332758
2018/06/27,11:09:00,172.70,172.73,172.65,172.68,88185
2018/06/27,11:10:00,172.66,172.77,172.64,172.74,49578
2018/06/27,11:11:00,172.75,172.78,172.69,172.71,64986
2018/06/27,11:12:00,172.71,172.73,172.69,172.69,45872
2018/06/27,11:13:00,172.69,172.76,172.45,172.48,118300
2018/06/27,11:14:00,172.48,172.79,172.42,172.72,422503
2018/06/27,11:15:00,172.72,172.72,172.59,172.70,125920
2018/06/27,11:16:00,172.70,172.85,172.68,172.78,198287
2018/06/27,11:17:00,172.77,172.79,172.69,172.71,78713
2018/06/27,11:18:00,172.71,172.77,172.68,172.69,29003
2018/06/27,11:19:00,172.69,172.80,172.63,172.71,103516
2018/06/27,11:20:00,172.71,172.90,172.71,172.90,99401
2018/06/27,11:21:00,172.90,172.90,172.82,172.82,87264
2018/06/27,11:22:00,172.81,172.90,172.77,172.87,24104
2018/06/27,11:23:00,172.84,172.84,172.72,172.73,95129
2018/06/27,11:24:00,172.74,172.77,172.71,172.75,44788
2018/06/27,11:25:00,172.75,172.75,172.53,172.57,252890
2018/06/27,11:26:00,172.56,172.63,172.49,172.53,110873
2018/06/27,11:27:00,172.53,172.53,172.36,172.38,164324
2018/06/27,11:28:00,172.39,172.51,172.37,172.47,84760
2018/06/27,11:29:00,172.47,172.49,172.27,172.27,80189
2018/06/27,11:30:00,172.27,172.36,172.25,172.30,112004
2018/06/27,11:31:00,172.30,172.30,172.08,172.20,117327
2018/06/27,11:32:00,172.20,172.25,172.18,172.23,178169
2018/06/27,11:33:00,172.24,172.39,172.23,172.36,200688
2018/06/27,11:34:00,172.35,172.45,172.33,172.45,318348
2018/06/27,11:35:00,172.45,172.46,172.36,172.40,81823
2018/06/27,11:36:00,172.38,172.45,172.35,172.44,94660
2018/06/27,11:37:00,172.44,172.46,172.34,172.43,60482
2018/06/27,11:38:00,172.43,172.48,172.39,172.47,44278
2018/06/27,11:39:00,172.45,172.47,172.41,172.43,65594
2018/06/27,11:40:00,172.43,172.54,172.39,172.48,118454
2018/06/27,11:41:00,172.48,172.48,172.32,172.35,75368
2018/06/27,11:42:00,172.35,172.42,172.32,172.39,116208
2018/06/27,11:43:00,172.38,172.43,172.31,172.31,27880
2018/06/27,11:44:00,172.31,172.33,172.27,172.29,85992
2018/06/27,11:45:00,172.29,172.42,172.29,172.40,53428
2018/06/27,11:46:00,172.40,172.54,172.37,172.46,138250
2018/06/27,11:47:00,172.47,172.56,172.45,172.55,56916
2018/06/27,11:48:00,172.55,172.65,172.55,172.63,73671
2018/06/27,11:49:00,172.63,172.68,172.59,172.67,44267
2018/06/27,11:50:00,172.67,172.67,172.61,172.63,62568
2018/06/27,11:51:00,172.61,172.62,172.55,172.61,23925
2018/06/27,11:52:00,172.62,172.63,172.45,172.54,65260
2018/06/27,11:53:00,172.53,172.58,172.51,172.56,22043
2018/06/27,11:54:00,172.57,172.61,172.56,172.58,16327
2018/06/27,11:55:00,172.57,172.62,172.57,172.60,16014
2018/06/27,11:56:00,172.61,172.69,172.61,172.63,338954
2018/06/27,11:57:00,172.62,172.63,172.55,172.55,39468
2018/06/27,11:58:00,172.55,172.59,172.54,172.58,19772
2018/06/27,11:59:00,172.57,172.64,172.57,172.60,37390
2018/06/27,12:00:00,172.61,172.67,172.58,172.60,25199
2018/06/27,12:01:00,172.59,172.63,172.51,172.63,45978
2018/06/27,12:02:00,172.62,172.67,172.61,172.63,26091
2018/06/27,12:03:00,172.63,172.68,172.62,172.67,24044
2018/06/27,12:04:00,172.67,172.74,172.67,172.74,48757
2018/06/27,12:05:00,172.74,172.74,172.69,172.71,39759
2018/06/27,12:06:00,172.72,172.74,172.69,172.70,69050
2018/06/27,12:07:00,172.71,172.76,172.70,172.73,17533
2018/06/27,12:08:00,172.73,172.77,172.72,172.75,29526
2018/06/27,12:09:00,172.75,172.77,172.67,172.67,25828
2018/06/27,12:10:00,172.67,172.72,172.67,172.71,12036
2018/06/27,12:11:00,172.71,172.78,172.71,172.74,50313
2018/06/27,12:12:00,172.73,172.74,172.66,172.67,59985
2018/06/27,12:13:00,172.66,172.69,172.63,172.64,28799
2018/06/27,12:14:00,172.65,172.67,172.62,172.66,18172
2018/06/27,12:15:00,172.66,172.71,172.66,172.71,8797
2018/06/27,12:16:00,172.71,172.73,172.65,172.68,55821
2018/06/27,12:17:00,172.68,172.69,172.60,172.65,92495
2018/06/27,12:18:00,172.65,172.69,172.65,172.67,17552
2018/06/27,12:19:00,172.67,172.84,172.67,172.81,74117
2018/06/27,12:20:00,172.81,172.84,172.78,172.79,11925
2018/06/27,12:21:00,172.79,172.80,172.74,172.74,75645
2018/06/27,12:22:00,172.75,172.75,172.71,172.73,31618
2018/06/27,12:23:00,172.73,172.74,172.65,172.67,23993
2018/06/27,12:24:00,172.67,172.68,172.62,172.66,44503
2018/06/27,12:25:00,172.65,172.65,172.50,172.51,32923
2018/06/27,12:26:00,172.52,172.54,172.46,172.47,99602
2018/06/27,12:27:00,172.47,172.51,172.43,172.51,32816
2018/06/27,12:28:00,172.51,172.52,172.43,172.43,16634
2018/06/27,12:29:00,172.43,172.48,172.43,172.48,40491
2018/06/27,12:30:00,172.48,172.51,172.34,172.36,182741
2018/06/27,12:31:00,172.36,172.40,172.27,172.28,76786
2018/06/27,12:32:00,172.28,172.33,172.28,172.29,39157
2018/06/27,12:33:00,172.29,172.29,172.22,172.25,91816
2018/06/27,12:34:00,172.25,172.26,172.17,172.17,68940
2018/06/27,12:35:00,172.17,172.22,172.17,172.22,102544
2018/06/27,12:36:00,172.23,172.24,172.04,172.07,144690
2018/06/27,12:37:00,172.07,172.08,171.93,171.95,131544
2018/06/27,12:38:00,171.96,172.10,171.96,172.09,27365
2018/06/27,12:39:00,172.09,172.14,172.06,172.06,39502
2018/06/27,12:40:00,172.06,172.14,172.02,172.10,26183
2018/06/27,12:41:00,172.08,172.09,172.00,172.03,54870
2018/06/27,12:42:00,172.00,172.08,171.91,171.91,148948
2018/06/27,12:43:00,171.92,171.98,171.88,171.88,64882
2018/06/27,12:44:00,171.89,171.98,171.86,171.95,45851
2018/06/27,12:45:00,171.95,171.95,171.81,171.81,62865
2018/06/27,12:46:00,171.80,171.80,171.69,171.71,129996
2018/06/27,12:47:00,171.70,171.86,171.69,171.85,82893
2018/06/27,12:48:00,171.85,171.96,171.82,171.96,108346
2018/06/27,12:49:00,171.97,172.00,171.92,171.93,66657
2018/06/27,12:50:00,171.93,171.98,171.90,171.98,99916
2018/06/27,12:51:00,171.97,172.10,171.95,172.07,82444
2018/06/27,12:52:00,172.06,172.06,172.00,172.02,116822
2018/06/27,12:53:00,172.02,172.07,171.95,171.97,55722
2018/06/27,12:54:00,171.97,172.01,171.91,171.99,33508
2018/06/27,12:55:00,171.99,172.02,171.81,171.81,69589
2018/06/27,12:56:00,171.82,171.98,171.80,171.97,74050
2018/06/27,12:57:00,171.98,172.00,171.85,171.94,50213
2018/06/27,12:58:00,171.94,171.94,171.87,171.93,39233
2018/06/27,12:59:00,171.94,171.94,171.74,171.77,94550
2018/06/27,13:00:00,171.78,171.80,171.61,171.62,172420
2018/06/27,13:01:00,171.61,171.76,171.56,171.72,197990
2018/06/27,13:02:00,171.72,171.79,171.66,171.79,34877
2018/06/27,13:03:00,171.79,171.80,171.69,171.69,73409
2018/06/27,13:04:00,171.69,171.74,171.58,171.73,102038
2018/06/27,13:05:00,171.75,171.80,171.71,171.78,27141
2018/06/27,13:06:00,171.77,171.77,171.68,171.73,37124
2018/06/27,13:07:00,171.72,171.74,171.58,171.58,176636
2018/06/27,13:08:00,171.58,171.66,171.54,171.59,122638
2018/06/27,13:09:00,171.57,171.57,171.44,171.45,108471
2018/06/27,13:10:00,171.45,171.47,171.25,171.31,198208
2018/06/27,13:11:00,171.31,171.35,171.24,171.27,174524
2018/06/27,13:12:00,171.25,171.37,171.25,171.35,124137
2018/06/27,13:13:00,171.35,171.37,171.29,171.30,82770
2018/06/27,13:14:00,171.30,171.31,171.20,171.22,154321
2018/06/27,13:15:00,171.22,171.24,171.11,171.12,123853
2018/06/27,13:16:00,171.11,171.18,171.00,171.02,272168
2018/06/27,13:17:00,171.02,171.10,171.00,171.01,87637
2018/06/27,13:18:00,171.01,171.06,170.87,170.88,99009
2018/06/27,13:19:00,170.88,170.93,170.75,170.80,127492
2018/06/27,13:20:00,170.81,170.84,170.64,170.67,88193
2018/06/27,13:21:00,170.66,170.90,170.61,170.90,348621
2018/06/27,13:22:00,170.91,171.03,170.88,171.00,290468
2018/06/27,13:23:00,171.00,171.03,170.90,170.95,93388
2018/06/27,13:24:00,170.95,171.01,170.88,170.95,152000
2018/06/27,13:25:00,170.96,171.10,170.96,171.04,178624
2018/06/27,13:26:00,171.04,171.06,171.02,171.04,38880
2018/06/27,13:27:00,171.04,171.08,170.89,171.08,128149
2018/06/27,13:28:00,171.08,171.10,170.95,171.01,276168
2018/06/27,13:29:00,171.01,171.09,170.98,171.09,36714
2018/06/27,13:30:00,171.10,171.10,170.96,171.02,330576
2018/06/27,13:31:00,171.02,171.03,170.88,170.93,87038
2018/06/27,13:32:00,170.93,170.97,170.80,170.93,163943
2018/06/27,13:33:00,170.93,170.99,170.87,170.97,106916
2018/06/27,13:34:00,170.97,171.08,170.97,171.05,74273
2018/06/27,13:35:00,171.05,171.20,171.04,171.20,178585
2018/06/27,13:36:00,171.20,171.22,171.15,171.17,55483
2018/06/27,13:37:00,171.16,171.16,171.08,171.09,101096
2018/06/27,13:38:00,171.10,171.19,171.10,171.13,62921
2018/06/27,13:39:00,171.14,171.20,171.08,171.10,100489
2018/06/27,13:40:00,171.09,171.17,171.09,171.15,19733
2018/06/27,13:41:00,171.15,171.26,171.11,171.25,47566
2018/06/27,13:42:00,171.25,171.41,171.24,171.39,163740
2018/06/27,13:43:00,171.37,171.37,171.26,171.32,45627
2018/06/27,13:44:00,171.33,171.42,171.32,171.34,77155
2018/06/27,13:45:00,171.36,171.39,171.29,171.30,37147
2018/06/27,13:46:00,171.30,171.30,171.21,171.23,91469
2018/06/27,13:47:00,171.24,171.33,171.23,171.25,81173
2018/06/27,13:48:00,171.26,171.28,171.12,171.15,96891
2018/06/27,13:49:00,171.15,171.17,171.02,171.03,133643
2018/06/27,13:50:00,171.04,171.04,170.81,170.81,478394
2018/06/27,13:51:00,170.81,170.81,170.55,170.56,176043
2018/06/27,13:52:00,170.56,170.81,170.54,170.76,207556
2018/06/27,13:53:00,170.76,170.76,170.60,170.72,134478
2018/06/27,13:54:00,170.70,170.84,170.67,170.81,82032
2018/06/27,13:55:00,170.81,170.83,170.72,170.73,49751
2018/06/27,13:56:00,170.73,170.73,170.51,170.60,86761
2018/06/27,13:57:00,170.60,170.75,170.58,170.70,43215
2018/06/27,13:58:00,170.70,170.94,170.66,170.94,102822
2018/06/27,13:59:00,170.94,170.94,170.84,170.89,54194
2018/06/27,14:00:00,170.89,170.98,170.83,170.91,132441
2018/06/27,14:01:00,170.91,170.97,170.80,170.96,55668
2018/06/27,14:02:00,170.96,171.16,170.96,171.15,132571
2018/06/27,14:03:00,171.14,171.16,171.05,171.10,38995
2018/06/27,14:04:00,171.10,171.12,170.94,171.00,70298
2018/06/27,14:05:00,171.00,171.10,170.97,171.06,33060
2018/06/27,14:06:00,171.06,171.11,170.98,171.01,60327
2018/06/27,14:07:00,171.02,171.06,170.97,171.01,82211
2018/06/27,14:08:00,171.01,171.07,170.92,170.93,40734
2018/06/27,14:09:00,170.93,170.97,170.72,170.72,93368
2018/06/27,14:10:00,170.72,170.75,170.64,170.68,98541
2018/06/27,14:11:00,170.69,170.74,170.64,170.73,57925
2018/06/27,14:12:00,170.73,170.81,170.68,170.69,50489
2018/06/27,14:13:00,170.69,170.71,170.57,170.67,104233
2018/06/27,14:14:00,170.67,170.74,170.61,170.72,49457
2018/06/27,14:15:00,170.73,170.77,170.65,170.74,63290
2018/06/27,14:16:00,170.73,170.75,170.69,170.73,97381
2018/06/27,14:17:00,170.73,170.74,170.56,170.73,121095
2018/06/27,14:18:00,170.73,170.92,170.73,170.88,110347
2018/06/27,14:19:00,170.87,170.88,170.80,170.83,65354
2018/06/27,14:20:00,170.84,170.99,170.83,170.91,129734
2018/06/27,14:21:00,170.90,171.03,170.90,171.03,75398
2018/06/27,14:22:00,171.03,171.10,170.98,170.99,50644
2018/06/27,14:23:00,170.98,171.11,170.95,171.11,38623
2018/06/27,14:24:00,171.10,171.14,171.00,171.00,53361
2018/06/27,14:25:00,171.01,171.02,170.94,170.99,42542
2018/06/27,14:26:00,170.99,171.05,170.98,170.99,18862
2018/06/27,14:27:00,171.00,171.06,170.95,171.02,55528
2018/06/27,14:28:00,171.01,171.11,170.92,171.05,38547
2018/06/27,14:29:00,171.04,171.06,170.84,170.86,89659
2018/06/27,14:30:00,170.87,170.92,170.78,170.80,102534
2018/06/27,14:31:00,170.80,170.84,170.68,170.83,91021
2018/06/27,14:32:00,170.83,170.87,170.80,170.86,122226
2018/06/27,14:33:00,170.86,171.02,170.85,170.91,144890
2018/06/27,14:34:00,170.91,170.92,170.82,170.84,46787
2018/06/27,14:35:00,170.84,170.85,170.75,170.81,46384
2018/06/27,14:36:00,170.82,171.03,170.82,171.01,118763
2018/06/27,14:37:00,171.02,171.19,171.02,171.16,66588
2018/06/27,14:38:00,171.16,171.24,171.14,171.19,87488
2018/06/27,14:39:00,171.18,171.19,171.09,171.11,39255
2018/06/27,14:40:00,171.11,171.21,171.09,171.20,56034
2018/06/27,14:41:00,171.20,171.23,171.15,171.20,43480
2018/06/27,14:42:00,171.21,171.22,171.17,171.19,22834
2018/06/27,14:43:00,171.19,171.24,171.14,171.24,87215
2018/06/27,14:44:00,171.23,171.23,171.11,171.13,58369
2018/06/27,14:45:00,171.13,171.13,171.04,171.06,38045
2018/06/27,14:46:00,171.06,171.16,171.05,171.14,107374
2018/06/27,14:47:00,171.14,171.21,171.12,171.19,61364
2018/06/27,14:48:00,171.20,171.21,171.00,171.02,114062
2018/06/27,14:49:00,171.03,171.03,170.85,170.92,84558
2018/06/27,14:50:00,170.92,170.97,170.90,170.93,31113
2018/06/27,14:51:00,170.93,170.96,170.87,170.87,34474
2018/06/27,14:52:00,170.88,170.89,170.75,170.80,64623
2018/06/27,14:53:00,170.81,170.85,170.75,170.75,35668
2018/06/27,14:54:00,170.75,170.75,170.64,170.64,153499
2018/06/27,14:55:00,170.64,170.65,170.53,170.53,150059
2018/06/27,14:56:00,170.53,170.56,170.47,170.52,105860
2018/06/27,14:57:00,170.54,170.61,170.46,170.56,131520
2018/06/27,14:58:00,170.56,170.62,170.50,170.52,152868
2018/06/27,14:59:00,170.51,170.51,170.42,170.44,77022
2018/06/27,15:00:00,170.43,170.55,170.42,170.55,165011
2018/06/27,15:01:00,170.55,170.56,170.44,170.53,75324
2018/06/27,15:02:00,170.55,170.61,170.48,170.55,120023
2018/06/27,15:03:00,170.54,170.54,170.45,170.47,64561
2018/06/27,15:04:00,170.47,170.47,170.33,170.35,81771
2018/06/27,15:05:00,170.37,170.59,170.37,170.54,499871
2018/06/27,15:06:00,170.54,170.60,170.50,170.60,504678
2018/06/27,15:07:00,170.59,170.60,170.45,170.46,106021
2018/06/27,15:08:00,170.46,170.47,170.38,170.41,48108
2018/06/27,15:09:00,170.41,170.43,170.27,170.37,113189
2018/06/27,15:10:00,170.38,170.38,170.21,170.25,84230
2018/06/27,15:11:00,170.24,170.27,170.15,170.27,194152
2018/06/27,15:12:00,170.26,170.41,170.22,170.25,192544
2018/06/27,15:13:00,170.24,170.27,170.16,170.19,75405
2018/06/27,15:14:00,170.19,170.23,170.12,170.15,70279
2018/06/27,15:15:00,170.14,170.14,169.94,170.10,369882
2018/06/27,15:16:00,170.10,170.12,170.02,170.04,192037
2018/06/27,15:17:00,170.04,170.16,170.04,170.15,106263
2018/06/27,15:18:00,170.15,170.35,170.15,170.28,207235
2018/06/27,15:19:00,170.28,170.42,170.23,170.32,234525
2018/06/27,15:20:00,170.33,170.39,170.24,170.36,267810
2018/06/27,15:21:00,170.37,170.46,170.28,170.29,168380
2018/06/27,15:22:00,170.30,170.33,170.26,170.29,65858
2018/06/27,15:23:00,170.29,170.38,170.29,170.36,74075
2018/06/27,15:24:00,170.36,170.37,170.30,170.34,76086
2018/06/27,15:25:00,170.34,170.51,170.34,170.50,131962
2018/06/27,15:26:00,170.50,170.53,170.42,170.46,487311
2018/06/27,15:27:00,170.46,170.49,170.39,170.47,73995
2018/06/27,15:28:00,170.48,170.75,170.47,170.75,263656
2018/06/27,15:29:00,170.76,170.87,170.71,170.85,313579
2018/06/27,15:30:00,170.84,170.85,170.67,170.80,313291
2018/06/27,15:31:00,170.79,170.80,170.65,170.73,214305
2018/06/27,15:32:00,170.74,170.76,170.66,170.71,109626
2018/06/27,15:33:00,170.71,170.80,170.70,170.77,79159
2018/06/27,15:34:00,170.78,170.94,170.78,170.82,198662
2018/06/27,15:35:00,170.83,170.86,170.72,170.73,64620
2018/06/27,15:36:00,170.73,170.73,170.62,170.62,131797
2018/06/27,15:37:00,170.62,170.73,170.60,170.69,155575
2018/06/27,15:38:00,170.68,170.76,170.59,170.60,126942
2018/06/27,15:39:00,170.60,170.68,170.58,170.60,100072
2018/06/27,15:40:00,170.61,170.71,170.56,170.65,169355
2018/06/27,15:41:00,170.65,170.81,170.56,170.72,429733
2018/06/27,15:42:00,170.71,170.86,170.71,170.82,207060
2018/06/27,15:43:00,170.82,170.90,170.76,170.78,188916
2018/06/27,15:44:00,170.78,170.83,170.73,170.77,173777
2018/06/27,15:45:00,170.78,170.78,170.64,170.69,166825
2018/06/27,15:46:00,170.69,170.69,170.51,170.52,314133
2018/06/27,15:47:00,170.51,170.58,170.37,170.42,228430
2018/06/27,15:48:00,170.42,170.43,170.27,170.27,259304
2018/06/27,15:49:00,170.26,170.31,170.18,170.18,182232
2018/06/27,15:50:00,170.18,170.23,170.06,170.08,486071
2018/06/27,15:51:00,170.07,170.07,169.88,170.00,702490
2018/06/27,15:52:00,170.00,170.11,169.93,170.07,1113559
2018/06/27,15:53:00,170.08,170.13,170.03,170.04,148862
2018/06/27,15:54:00,170.05,170.08,169.90,169.92,424295
2018/06/27,15:55:00,169.92,170.06,169.84,170.06,331433
2018/06/27,15:56:00,170.06,170.24,170.04,170.14,774385
2018/06/27,15:57:00,170.13,170.15,169.95,170.10,417822
2018/06/27,15:58:00,170.10,170.11,169.90,169.96,377540
2018/06/27,15:59:00,169.96,169.99,169.77,169.80,580360
2018/06/27,16:00:00,169.80,170.39,169.61,169.73,1210276
2018/06/28,09:31:00,169.52,169.59,169.46,169.53,190695
2018/06/28,09:32:00,169.54,169.62,169.45,169.60,197266
2018/06/28,09:33:00,169.59,169.78,169.56,169.60,283688
2018/06/28,09:34:00,169.59,169.70,169.40,169.68,269995
2018/06/28,09:35:00,169.66,169.79,169.64,169.78,275563
2018/06/28,09:36:00,169.78,169.88,169.64,169.87,162638
2018/06/28,09:37:00,169.86,170.07,169.86,170.02,254205
2018/06/28,09:38:00,170.02,170.24,169.99,170.13,239781
2018/06/28,09:39:00,170.14,170.24,170.05,170.05,259859
2018/06/28,09:40:00,170.05,170.07,169.93,170.04,155807
2018/06/28,09:41:00,170.01,170.12,169.85,170.08,238765
2018/06/28,09:42:00,170.07,170.33,170.07,170.29,197767
2018/06/28,09:43:00,170.29,170.30,169.91,169.96,235320
2018/06/28,09:44:00,169.97,170.12,169.95,170.01,173980
2018/06/28,09:45:00,170.01,170.01,169.82,169.88,98830
2018/06/28,09:46:00,169.87,169.89,169.52,169.54,210718
2018/06/28,09:47:00,169.54,169.62,169.43,169.44,226479
2018/06/28,09:48:00,169.44,169.50,169.31,169.47,439239
2018/06/28,09:49:00,169.47,169.47,169.25,169.29,369461
2018/06/28,09:50:00,169.28,169.38,169.25,169.37,355603
2018/06/28,09:51:00,169.37,169.56,169.34,169.47,268259
2018/06/28,09:52:00,169.47,169.65,169.29,169.55,227097
2018/06/28,09:53:00,169.55,169.72,169.53,169.71,169394
2018/06/28,09:54:00,169.71,170.09,169.69,170.02,349220
2018/06/28,09:55:00,170.02,170.28,169.97,170.20,212670
2018/06/28,09:56:00,170.21,170.25,170.08,170.20,214387
2018/06/28,09:57:00,170.19,170.50,170.19,170.39,279895
2018/06/28,09:58:00,170.36,170.38,170.21,170.25,140291
2018/06/28,09:59:00,170.25,170.29,170.00,170.06,265345
2018/06/28,10:00:00,170.06,170.27,170.05,170.17,160864
2018/06/28,10:01:00,170.24,170.26,170.05,170.09,167971
2018/06/28,10:02:00,170.09,170.23,170.05,170.06,116914
2018/06/28,10:03:00,170.06,170.38,169.98,170.24,173614
2018/06/28,10:04:00,170.26,170.41,170.02,170.03,233285
2018/06/28,10:05:00,170.03,170.07,169.80,169.89,129578
2018/06/28,10:06:00,169.89,169.95,169.84,169.89,61985
2018/06/28,10:07:00,169.89,170.08,169.81,170.04,123414
2018/06/28,10:08:00,170.04,170.05,169.86,169.94,83782
2018/06/28,10:09:00,169.94,170.24,169.94,170.06,128624
2018/06/28,10:10:00,170.06,170.13,169.92,169.98,105954
2018/06/28,10:11:00,169.94,170.09,169.60,169.64,193605
2018/06/28,10:12:00,169.67,169.81,169.65,169.78,63796
2018/06/28,10:13:00,169.79,170.15,169.75,170.10,182292
2018/06/28,10:14:00,170.11,170.11,169.75,169.78,166231
2018/06/28,10:15:00,169.79,169.91,169.79,169.83,97329
2018/06/28,10:16:00,169.83,169.95,169.70,169.86,105177
2018/06/28,10:17:00,169.84,169.84,169.65,169.66,310316
2018/06/28,10:18:00,169.63,169.83,169.62,169.71,201481
2018/06/28,10:19:00,169.71,169.87,169.65,169.78,186918
2018/06/28,10:20:00,169.77,169.78,169.63,169.69,92683
2018/06/28,10:21:00,169.72,169.72,169.50,169.52,250507
2018/06/28,10:22:00,169.53,169.79,169.52,169.77,286833
2018/06/28,10:23:00,169.77,169.91,169.69,169.84,171608
2018/06/28,10:24:00,169.84,169.84,169.55,169.59,178596
2018/06/28,10:25:00,169.60,169.87,169.60,169.87,75760
2018/06/28,10:26:00,169.87,170.11,169.80,170.05,242758
2018/06/28,10:27:00,170.04,170.08,169.91,169.98,86936
2018/06/28,10:28:00,169.98,170.00,169.79,169.84,96612
2018/06/28,10:29:00,169.83,169.85,169.65,169.66,169108
2018/06/28,10:30:00,169.67,169.76,169.58,169.71,101432
2018/06/28,10:31:00,169.71,169.74,169.50,169.53,196661
2018/06/28,10:32:00,169.53,169.64,169.52,169.58,55080
2018/06/28,10:33:00,169.58,169.58,169.40,169.49,285316
2018/06/28,10:34:00,169.50,169.61,169.43,169.54,215411
2018/06/28,10:35:00,169.53,169.55,169.39,169.40,139998
2018/06/28,10:36:00,169.39,169.54,169.35,169.39,140683
2018/06/28,10:37:00,169.40,169.44,169.30,169.34,115409
2018/06/28,10:38:00,169.35,169.35,169.17,169.26,251484
2018/06/28,10:39:00,169.25,169.32,169.21,169.26,135203
2018/06/28,10:40:00,169.26,169.70,169.26,169.70,339404
2018/06/28,10:41:00,169.70,169.70,169.56,169.63,126484
2018/06/28,10:42:00,169.62,169.65,169.57,169.59,121840
2018/06/28,10:43:00,169.59,169.89,169.53,169.89,182993
2018/06/28,10:44:00,169.87,170.04,169.86,170.03,199233
2018/06/28,10:45:00,170.03,170.16,170.00,170.12,262907
2018/06/28,10:46:00,170.12,170.21,170.10,170.11,150324
2018/06/28,10:47:00,170.12,170.17,170.01,170.12,123199
2018/06/28,10:48:00,170.12,170.14,170.00,170.08,104792
2018/06/28,10:49:00,170.07,170.11,169.99,170.07,91263
2018/06/28,10:50:00,170.07,170.11,169.99,170.02,65059
2018/06/28,10:51:00,170.00,170.08,169.87,169.89,198757
2018/06/28,10:52:00,169.89,170.05,169.73,169.86,143117
2018/06/28,10:53:00,169.86,170.16,169.86,170.13,185611
2018/06/28,10:54:00,170.13,170.36,170.11,170.34,278234
2018/06/28,10:55:00,170.34,170.34,170.19,170.22,104696
2018/06/28,10:56:00,170.22,170.25,170.13,170.23,113060
2018/06/28,10:57:00,170.23,170.40,170.17,170.37,191677
2018/06/28,10:58:00,170.37,170.37,170.28,170.29,104718
2018/06/28,10:59:00,170.30,170.55,170.30,170.48,267076
2018/06/28,11:00:00,170.48,170.55,170.40,170.52,91095
2018/06/28,11:01:00,170.52,170.68,170.52,170.66,223607
2018/06/28,11:02:00,170.66,170.67,170.47,170.55,94065
2018/06/28,11:03:00,170.55,170.59,170.42,170.49,84274
2018/06/28,11:04:00,170.48,170.48,170.37,170.38,142355
2018/06/28,11:05:00,170.39,170.46,170.29,170.46,110159
2018/06/28,11:06:00,170.45,170.50,170.30,170.37,137732
2018/06/28,11:07:00,170.37,170.37,170.25,170.30,106700
2018/06/28,11:08:00,170.29,170.43,170.29,170.36,53086
2018/06/28,11:09:00,170.37,170.45,170.34,170.39,151052
2018/06/28,11:10:00,170.39,170.48,170.32,170.48,115879
2018/06/28,11:11:00,170.49,170.51,170.28,170.31,156775
2018/06/28,11:12:00,170.32,170.32,170.17,170.27,164471
2018/06/28,11:13:00,170.28,170.33,170.22,170.26,146390
2018/06/28,11:14:00,170.26,170.32,170.19,170.21,83782
2018/06/28,11:15:00,170.21,170.21,170.05,170.20,138004
2018/06/28,11:16:00,170.21,170.29,170.17,170.25,99994
2018/06/28,11:17:00,170.25,170.32,170.18,170.27,52480
2018/06/28,11:18:00,170.27,170.27,170.10,170.11,84479
2018/06/28,11:19:00,170.12,170.21,170.11,170.19,55500
2018/06/28,11:20:00,170.19,170.41,170.14,170.38,143451
2018/06/28,11:21:00,170.38,170.39,170.24,170.27,197864
2018/06/28,11:22:00,170.27,170.28,170.10,170.14,137838
2018/06/28,11:23:00,170.15,170.31,170.13,170.31,121011
2018/06/28,11:24:00,170.30,170.40,170.28,170.34,99092
2018/06/28,11:25:00,170.36,170.51,170.35,170.46,98154
2018/06/28,11:26:00,170.46,170.61,170.46,170.60,165854
2018/06/28,11:27:00,170.59,170.67,170.59,170.63,109973
2018/06/28,11:28:00,170.63,170.78,170.63,170.76,118797
2018/06/28,11:29:00,170.76,170.78,170.70,170.70,125812
2018/06/28,11:30:00,170.71,170.72,170.57,170.67,91754
2018/06/28,11:31:00,170.65,170.72,170.57,170.71,70258
2018/06/28,11:32:00,170.70,170.82,170.70,170.76,47237
2018/06/28,11:33:00,170.77,170.77,170.71,170.74,41893
2018/06/28,11:34:00,170.74,170.74,170.63,170.66,73715
2018/06/28,11:35:00,170.65,170.69,170.59,170.65,116937
2018/06/28,11:36:00,170.65,170.69,170.56,170.59,38201
2018/06/28,11:37:00,170.59,170.66,170.57,170.66,63175
2018/06/28,11:38:00,170.66,170.78,170.65,170.65,73547
2018/06/28,11:39:00,170.65,170.73,170.62,170.71,92597
2018/06/28,11:40:00,170.72,170.91,170.72,170.87,127284
2018/06/28,11:41:00,170.87,170.92,170.81,170.89,129662
2018/06/28,11:42:00,170.88,170.88,170.70,170.73,50170
2018/06/28,11:43:00,170.73,170.80,170.69,170.72,133751
2018/06/28,11:44:00,170.70,170.73,170.65,170.70,31610
2018/06/28,11:45:00,170.70,170.75,170.68,170.72,13700
2018/06/28,11:46:00,170.70,170.79,170.66,170.66,32764
2018/06/28,11:47:00,170.66,170.71,170.57,170.58,70304
2018/06/28,11:48:00,170.58,170.60,170.54,170.58,59661
2018/06/28,11:49:00,170.58,170.60,170.53,170.60,54588
2018/06/28,11:50:00,170.60,170.68,170.51,170.51,165486
2018/06/28,11:51:00,170.51,170.59,170.51,170.55,20438
2018/06/28,11:52:00,170.52,170.61,170.51,170.54,50201
2018/06/28,11:53:00,170.53,170.56,170.50,170.54,27666
2018/06/28,11:54:00,170.54,170.62,170.52,170.52,46452
2018/06/28,11:55:00,170.52,170.62,170.45,170.50,120108
2018/06/28,11:56:00,170.49,170.50,170.38,170.45,95240
2018/06/28,11:57:00,170.45,170.56,170.44,170.56,32682
2018/06/28,11:58:00,170.56,170.69,170.56,170.66,77203
2018/06/28,11:59:00,170.66,170.68,170.63,170.65,22114
2018/06/28,12:00:00,170.65,170.69,170.53,170.62,53024
2018/06/28,12:01:00,170.63,170.73,170.52,170.57,59987
2018/06/28,12:02:00,170.57,170.72,170.54,170.72,29374
2018/06/28,12:03:00,170.72,170.73,170.65,170.65,32974
2018/06/28,12:04:00,170.65,170.69,170.63,170.63,18255
2018/06/28,12:05:00,170.63,170.65,170.57,170.60,62166
2018/06/28,12:06:00,170.60,170.65,170.55,170.59,60377
2018/06/28,12:07:00,170.58,170.60,170.40,170.41,123807
2018/06/28,12:08:00,170.40,170.47,170.33,170.34,81358
2018/06/28,12:09:00,170.33,170.34,170.20,170.24,150024
2018/06/28,12:10:00,170.25,170.26,170.19,170.24,67742
2018/06/28,12:11:00,170.25,170.30,170.19,170.21,55073
2018/06/28,12:12:00,170.22,170.30,170.19,170.26,91350
2018/06/28,12:13:00,170.26,170.29,170.21,170.21,34068
2018/06/28,12:14:00,170.21,170.24,170.16,170.21,61223
2018/06/28,12:15:00,170.21,170.28,170.19,170.25,45670
2018/06/28,12:16:00,170.23,170.25,170.19,170.22,29309
2018/06/28,12:17:00,170.23,170.27,170.20,170.25,41093
2018/06/28,12:18:00,170.25,170.28,170.20,170.23,49381
2018/06/28,12:19:00,170.24,170.28,170.24,170.25,66570
2018/06/28,12:20:00,170.25,170.26,170.15,170.22,40123
2018/06/28,12:21:00,170.22,170.25,170.18,170.22,14389
2018/06/28,12:22:00,170.21,170.26,170.18,170.19,9631
2018/06/28,12:23:00,170.19,170.20,169.94,170.00,306383
2018/06/28,12:24:00,169.99,170.02,169.94,169.97,118149
2018/06/28,12:25:00,169.97,170.01,169.95,169.98,16263
2018/06/28,12:26:00,169.98,170.01,169.92,169.96,50774
2018/06/28,12:27:00,169.96,169.99,169.91,169.94,21687
2018/06/28,12:28:00,169.93,169.97,169.85,169.89,82038
2018/06/28,12:29:00,169.90,170.01,169.90,170.01,36865
2018/06/28,12:30:00,170.01,170.07,169.99,170.04,60437
2018/06/28,12:31:00,170.04,170.06,170.00,170.06,23149
2018/06/28,12:32:00,170.05,170.11,170.03,170.08,61994
2018/06/28,12:33:00,170.08,170.10,170.01,170.04,31594
2018/06/28,12:34:00,170.03,170.08,169.97,170.06,50164
2018/06/28,12:35:00,170.06,170.07,169.95,170.02,59488
2018/06/28,12:36:00,170.03,170.03,169.97,170.01,18591
2018/06/28,12:37:00,170.00,170.00,169.91,169.93,95578
2018/06/28,12:38:00,169.94,169.99,169.84,169.86,40375
2018/06/28,12:39:00,169.86,170.02,169.85,169.99,57739
2018/06/28,12:40:00,170.00,170.06,169.97,170.05,45416
2018/06/28,12:41:00,170.05,170.06,169.94,170.05,28391
2018/06/28,12:42:00,170.04,170.08,169.98,169.98,16748
2018/06/28,12:43:00,169.98,169.99,169.86,169.99,48475
2018/06/28,12:44:00,169.98,169.99,169.96,169.99,21991
2018/06/28,12:45:00,170.00,170.05,170.00,170.03,16890
2018/06/28,12:46:00,170.03,170.05,169.88,169.99,69754
2018/06/28,12:47:00,169.99,170.03,169.95,169.97,36932
2018/06/28,12:48:00,169.97,169.99,169.95,169.99,45795
2018/06/28,12:49:00,169.99,170.04,169.99,170.04,109819
2018/06/28,12:50:00,170.04,170.11,170.02,170.11,106968
2018/06/28,12:51:00,170.11,170.29,170.11,170.28,168089
2018/06/28,12:52:00,170.28,170.32,170.27,170.31,89802
2018/06/28,12:53:00,170.31,170.32,170.28,170.28,26041
2018/06/28,12:54:00,170.28,170.39,170.28,170.32,31109
2018/06/28,12:55:00,170.31,170.31,170.29,170.29,13125
2018/06/28,12:56:00,170.29,170.31,170.26,170.28,22036
2018/06/28,12:57:00,170.28,170.31,170.26,170.29,8900
2018/06/28,12:58:00,170.31,170.33,170.26,170.31,19329
2018/06/28,12:59:00,170.30,170.36,170.29,170.33,48704
2018/06/28,13:00:00,170.34,170.49,170.34,170.38,91461
2018/06/28,13:01:00,170.39,170.45,170.35,170.38,82918
2018/06/28,13:02:00,170.38,170.41,170.35,170.39,109042
2018/06/28,13:03:00,170.39,170.41,170.36,170.38,20092
2018/06/28,13:04:00,170.38,170.42,170.36,170.41,17318
2018/06/28,13:05:00,170.41,170.43,170.38,170.39,30438
2018/06/28,13:06:00,170.39,170.48,170.31,170.32,49556
2018/06/28,13:07:00,170.33,170.36,170.32,170.32,12615
2018/06/28,13:08:00,170.33,170.39,170.32,170.36,46395
2018/06/28,13:09:00,170.36,170.38,170.31,170.37,81980
2018/06/28,13:10:00,170.36,170.37,170.32,170.35,21997
2018/06/28,13:11:00,170.35,170.42,170.33,170.38,27043
2018/06/28,13:12:00,170.38,170.38,170.32,170.35,28789
2018/06/28,13:13:00,170.35,170.35,170.31,170.33,64845
2018/06/28,13:14:00,170.33,170.38,170.31,170.32,30299
2018/06/28,13:15:00,170.31,170.35,170.31,170.31,10172
2018/06/28,13:16:00,170.32,170.45,170.32,170.45,84483
2018/06/28,13:17:00,170.44,170.59,170.42,170.54,205243
2018/06/28,13:18:00,170.54,170.54,170.39,170.43,35334
2018/06/28,13:19:00,170.44,170.45,170.37,170.42,28555
2018/06/28,13:20:00,170.41,170.46,170.37,170.44,494389
2018/06/28,13:21:00,170.44,170.51,170.41,170.51,455030
2018/06/28,13:22:00,170.52,170.53,170.48,170.51,21909
2018/06/28,13:23:00,170.50,170.68,170.50,170.67,59469
2018/06/28,13:24:00,170.67,170.67,170.56,170.57,41727
2018/06/28,13:25:00,170.57,170.59,170.52,170.53,11507
2018/06/28,13:26:00,170.53,170.56,170.49,170.51,19009
2018/06/28,13:27:00,170.51,170.63,170.51,170.60,150437
2018/06/28,13:28:00,170.59,170.62,170.53,170.56,40028
2018/06/28,13:29:00,170.56,170.60,170.49,170.51,58824
2018/06/28,13:30:00,170.51,170.57,170.50,170.54,17299
2018/06/28,13:31:00,170.54,170.61,170.52,170.53,18467
2018/06/28,13:32:00,170.54,170.56,170.48,170.49,536085
2018/06/28,13:33:00,170.48,170.63,170.48,170.61,34389
2018/06/28,13:34:00,170.60,170.61,170.57,170.60,24537
2018/06/28,13:35:00,170.60,170.66,170.59,170.62,19371
2018/06/28,13:36:00,170.61,170.71,170.60,170.69,92122
2018/06/28,13:37:00,170.67,170.67,170.57,170.66,69129
2018/06/28,13:38:00,170.65,170.65,170.59,170.61,13428
2018/06/28,13:39:00,170.61,170.65,170.55,170.56,10680
2018/06/28,13:40:00,170.55,170.59,170.42,170.48,135375
2018/06/28,13:41:00,170.48,170.52,170.47,170.52,24325
2018/06/28,13:42:00,170.52,170.52,170.43,170.47,85413
2018/06/28,13:43:00,170.47,170.60,170.47,170.60,29033
2018/06/28,13:44:00,170.60,170.71,170.60,170.64,59256
2018/06/28,13:45:00,170.64,170.64,170.55,170.55,15863
2018/06/28,13:46:00,170.55,170.56,170.50,170.50,20830
2018/06/28,13:47:00,170.50,170.54,170.46,170.50,42074
2018/06/28,13:48:00,170.50,170.55,170.48,170.51,44046
2018/06/28,13:49:00,170.51,170.54,170.36,170.44,55814
2018/06/28,13:50:00,170.45,170.49,170.41,170.43,86448
2018/06/28,13:51:00,170.43,170.47,170.42,170.47,20342
2018/06/28,13:52:00,170.47,170.53,170.46,170.51,20729
2018/06/28,13:53:00,170.51,170.63,170.51,170.62,57369
2018/06/28,13:54:00,170.62,170.65,170.58,170.62,41015
2018/06/28,13:55:00,170.62,170.66,170.61,170.61,27239
2018/06/28,13:56:00,170.61,170.66,170.58,170.62,44720
2018/06/28,13:57:00,170.62,170.65,170.59,170.60,13832
2018/06/28,13:58:00,170.61,170.62,170.57,170.59,13431
2018/06/28,13:59:00,170.58,170.60,170.55,170.57,13631
2018/06/28,14:00:00,170.58,170.65,170.55,170.61,54556
2018/06/28,14:01:00,170.61,170.69,170.56,170.56,61672
2018/06/28,14:02:00,170.56,170.61,170.56,170.61,11070
2018/06/28,14:03:00,170.61,170.64,170.61,170.61,21761
2018/06/28,14:04:00,170.61,170.78,170.61,170.76,62490
2018/06/28,14:05:00,170.76,170.78,170.72,170.78,33913
2018/06/28,14:06:00,170.78,170.81,170.76,170.79,72522
2018/06/28,14:07:00,170.79,170.80,170.74,170.74,18473
2018/06/28,14:08:00,170.73,170.80,170.71,170.77,97384
2018/06/28,14:09:00,170.77,170.77,170.67,170.69,25738
2018/06/28,14:10:00,170.70,170.74,170.66,170.67,29765
2018/06/28,14:11:00,170.67,170.69,170.61,170.69,27168
2018/06/28,14:12:00,170.67,170.68,170.55,170.58,30518
2018/06/28,14:13:00,170.58,170.63,170.56,170.60,30361
2018/06/28,14:14:00,170.60,170.62,170.55,170.57,27785
2018/06/28,14:15:00,170.57,170.59,170.54,170.56,12650
2018/06/28,14:16:00,170.55,170.59,170.55,170.55,21465
2018/06/28,14:17:00,170.55,170.64,170.55,170.61,35573
2018/06/28,14:18:00,170.62,170.72,170.61,170.68,108692
2018/06/28,14:19:00,170.68,170.68,170.62,170.66,48107
2018/06/28,14:20:00,170.66,170.73,170.65,170.73,70874
2018/06/28,14:21:00,170.73,170.84,170.73,170.83,75126
2018/06/28,14:22:00,170.83,170.90,170.82,170.88,93441
2018/06/28,14:23:00,170.87,170.96,170.85,170.96,160285
2018/06/28,14:24:00,170.97,171.01,170.95,171.01,133541
2018/06/28,14:25:00,171.01,171.06,170.99,171.01,160087
2018/06/28,14:26:00,171.02,171.04,170.99,171.01,59566
2018/06/28,14:27:00,171.01,171.03,170.97,171.03,157159
2018/06/28,14:28:00,171.03,171.07,171.00,171.05,98109
2018/06/28,14:29:00,171.05,171.10,171.02,171.04,34309
2018/06/28,14:30:00,171.04,171.11,171.04,171.10,22414
2018/06/28,14:31:00,171.10,171.16,171.10,171.16,36901
2018/06/28,14:32:00,171.16,171.16,171.06,171.15,86365
2018/06/28,14:33:00,171.15,171.15,171.07,171.09,21576
2018/06/28,14:34:00,171.09,171.14,171.08,171.12,20356
2018/06/28,14:35:00,171.12,171.14,171.01,171.03,196562
2018/06/28,14:36:00,171.04,171.07,170.97,171.06,104245
2018/06/28,14:37:00,171.06,171.06,171.01,171.06,49843
2018/06/28,14:38:00,171.06,171.14,171.02,171.06,60798
2018/06/28,14:39:00,171.06,171.12,171.05,171.10,14988
2018/06/28,14:40:00,171.09,171.10,171.00,171.04,52846
2018/06/28,14:41:00,171.04,171.09,171.04,171.06,47730
2018/06/28,14:42:00,171.06,171.12,171.06,171.12,12080
2018/06/28,14:43:00,171.12,171.14,171.06,171.07,33096
2018/06/28,14:44:00,171.07,171.12,171.07,171.10,48687
2018/06/28,14:45:00,171.10,171.13,171.06,171.06,44981
2018/06/28,14:46:00,171.06,171.11,171.06,171.11,23225
2018/06/28,14:47:00,171.10,171.14,171.04,171.13,474241
2018/06/28,14:48:00,171.13,171.49,171.10,171.29,283267
2018/06/28,14:49:00,171.29,171.29,171.18,171.22,141863
2018/06/28,14:50:00,171.21,171.25,171.21,171.25,29585
2018/06/28,14:51:00,171.25,171.26,171.18,171.25,48281
2018/06/28,14:52:00,171.25,171.32,171.25,171.32,62618
2018/06/28,14:53:00,171.32,171.39,171.31,171.36,106886
2018/06/28,14:54:00,171.36,171.43,171.34,171.43,189693
2018/06/28,14:55:00,171.43,171.45,171.41,171.44,123876
2018/06/28,14:56:00,171.43,171.47,171.41,171.44,92825
2018/06/28,14:57:00,171.44,171.45,171.40,171.40,70478
2018/06/28,14:58:00,171.40,171.42,171.36,171.42,95607
2018/06/28,14:59:00,171.41,171.46,171.39,171.46,46616
2018/06/28,15:00:00,171.46,171.56,171.44,171.56,110241
2018/06/28,15:01:00,171.55,171.59,171.53,171.53,122433
2018/06/28,15:02:00,171.53,171.57,171.49,171.55,121226
2018/06/28,15:03:00,171.55,171.58,171.50,171.52,155303
2018/06/28,15:04:00,171.52,171.56,171.47,171.48,48197
2018/06/28,15:05:00,171.48,171.49,171.40,171.40,61866
2018/06/28,15:06:00,171.40,171.45,171.34,171.40,123203
2018/06/28,15:07:00,171.39,171.40,171.34,171.34,45098
2018/06/28,15:08:00,171.34,171.40,171.32,171.40,55772
2018/06/28,15:09:00,171.40,171.62,171.40,171.58,187638
2018/06/28,15:10:00,171.58,171.62,171.47,171.50,160063
2018/06/28,15:11:00,171.51,171.64,171.51,171.63,68132
2018/06/28,15:12:00,171.63,171.66,171.61,171.65,46868
2018/06/28,15:13:00,171.64,171.68,171.61,171.66,39148
2018/06/28,15:14:00,171.66,171.67,171.60,171.64,48773
2018/06/28,15:15:00,171.64,171.76,171.60,171.73,144424
2018/06/28,15:16:00,171.73,171.74,171.66,171.71,254982
2018/06/28,15:17:00,171.71,171.77,171.70,171.73,78539
2018/06/28,15:18:00,171.72,171.75,171.62,171.66,170724
2018/06/28,15:19:00,171.66,171.68,171.60,171.63,143950
2018/06/28,15:20:00,171.62,171.70,171.61,171.69,28480
2018/06/28,15:21:00,171.68,171.72,171.67,171.69,60339
2018/06/28,15:22:00,171.69,171.76,171.68,171.74,128587
2018/06/28,15:23:00,171.75,171.77,171.69,171.69,42033
2018/06/28,15:24:00,171.70,171.71,171.66,171.71,52426
2018/06/28,15:25:00,171.71,171.71,171.60,171.60,92990
2018/06/28,15:26:00,171.60,171.67,171.60,171.61,36807
2018/06/28,15:27:00,171.61,171.68,171.61,171.64,38885
2018/06/28,15:28:00,171.63,171.67,171.53,171.55,81200
2018/06/28,15:29:00,171.56,171.59,171.50,171.50,103766
2018/06/28,15:30:00,171.50,171.54,171.47,171.49,81301
2018/06/28,15:31:00,171.50,171.55,171.43,171.43,167505
2018/06/28,15:32:00,171.43,171.46,171.37,171.42,114510
2018/06/28,15:33:00,171.43,171.43,171.36,171.41,75245
2018/06/28,15:34:00,171.41,171.41,171.32,171.34,64241
2018/06/28,15:35:00,171.35,171.38,171.27,171.30,112716
2018/06/28,15:36:00,171.30,171.44,171.27,171.44,190280
2018/06/28,15:37:00,171.43,171.43,171.31,171.33,71596
2018/06/28,15:38:00,171.33,171.36,171.32,171.36,28392
2018/06/28,15:39:00,171.35,171.39,171.33,171.35,461834
2018/06/28,15:40:00,171.35,171.41,171.34,171.36,38027
2018/06/28,15:41:00,171.36,171.41,171.34,171.40,67216
2018/06/28,15:42:00,171.40,171.43,171.38,171.41,54619
2018/06/28,15:43:00,171.41,171.43,171.32,171.33,141585
2018/06/28,15:44:00,171.33,171.40,171.33,171.40,76388
2018/06/28,15:45:00,171.41,171.42,171.33,171.33,41866
2018/06/28,15:46:00,171.33,171.34,171.25,171.27,145333
2018/06/28,15:47:00,171.27,171.35,171.27,171.35,51496
2018/06/28,15:48:00,171.35,171.36,171.32,171.35,80367
2018/06/28,15:49:00,171.35,171.39,171.35,171.39,855372
2018/06/28,15:50:00,171.39,171.44,171.34,171.42,98336
2018/06/28,15:51:00,171.42,171.42,171.15,171.18,373284
2018/06/28,15:52:00,171.18,171.19,171.11,171.12,71845
2018/06/28,15:53:00,171.11,171.19,171.09,171.16,104780
2018/06/28,15:54:00,171.16,171.20,171.14,171.18,104204
2018/06/28,15:55:00,171.19,171.19,171.07,171.17,146659
2018/06/28,15:56:00,171.16,171.21,171.11,171.20,101720
2018/06/28,15:57:00,171.20,171.24,171.14,171.17,273156
2018/06/28,15:58:00,171.16,171.24,171.16,171.22,220449
2018/06/28,15:59:00,171.21,171.21,171.15,171.19,258989
2018/06/28,16:00:00,171.20,171.37,171.16,171.19,659373
2018/06/29,09:31:00,172.00,172.29,171.98,172.26,161755
2018/06/29,09:32:00,172.26,172.32,172.08,172.19,94536
2018/06/29,09:33:00,172.19,172.33,172.12,172.25,108273
2018/06/29,09:34:00,172.24,172.30,172.12,172.28,173765
2018/06/29,09:35:00,172.27,172.38,172.25,172.29,123411
2018/06/29,09:36:00,172.28,172.39,172.25,172.35,147578
2018/06/29,09:37:00,172.35,172.36,172.16,172.19,90541
2018/06/29,09:38:00,172.20,172.26,172.14,172.21,81516
2018/06/29,09:39:00,172.21,172.32,172.16,172.30,94299
2018/06/29,09:40:00,172.30,172.32,172.21,172.22,185434
2018/06/29,09:41:00,172.23,172.33,172.22,172.32,50257
2018/06/29,09:42:00,172.32,172.48,172.30,172.42,104635
2018/06/29,09:43:00,172.43,172.55,172.42,172.46,84125
2018/06/29,09:44:00,172.45,172.62,172.44,172.61,333466
2018/06/29,09:45:00,172.59,172.70,172.53,172.64,210707
2018/06/29,09:46:00,172.63,172.70,172.60,172.61,67901
2018/06/29,09:47:00,172.61,172.63,172.49,172.61,193798
2018/06/29,09:48:00,172.61,172.63,172.49,172.54,74316
2018/06/29,09:49:00,172.54,172.57,172.46,172.55,169769
2018/06/29,09:50:00,172.56,172.63,172.53,172.60,53848
2018/06/29,09:51:00,172.58,172.64,172.46,172.47,84220
2018/06/29,09:52:00,172.48,172.52,172.40,172.40,69701
2018/06/29,09:53:00,172.40,172.45,172.37,172.42,70849
2018/06/29,09:54:00,172.42,172.51,172.42,172.49,46280
2018/06/29,09:55:00,172.49,172.55,172.44,172.54,50507
2018/06/29,09:56:00,172.52,172.55,172.47,172.52,71962
2018/06/29,09:57:00,172.52,172.56,172.45,172.45,44963
2018/06/29,09:58:00,172.45,172.47,172.38,172.44,36470
2018/06/29,09:59:00,172.44,172.44,172.37,172.40,32246
2018/06/29,10:00:00,172.41,172.53,172.39,172.52,60392
2018/06/29,10:01:00,172.51,172.61,172.51,172.58,42136
2018/06/29,10:02:00,172.58,172.77,172.58,172.75,216210
2018/06/29,10:03:00,172.75,172.78,172.69,172.71,129160
2018/06/29,10:04:00,172.71,172.77,172.69,172.72,124436
2018/06/29,10:05:00,172.72,172.72,172.57,172.60,78119
2018/06/29,10:06:00,172.60,172.62,172.51,172.54,40664
2018/06/29,10:07:00,172.54,172.63,172.54,172.58,75323
2018/06/29,10:08:00,172.57,172.60,172.50,172.57,51947
2018/06/29,10:09:00,172.57,172.58,172.51,172.54,33926
2018/06/29,10:10:00,172.53,172.55,172.43,172.45,30688
2018/06/29,10:11:00,172.45,172.58,172.42,172.42,102760
2018/06/29,10:12:00,172.42,172.44,172.23,172.26,222019
2018/06/29,10:13:00,172.26,172.28,172.21,172.23,117539
2018/06/29,10:14:00,172.23,172.28,172.22,172.23,85895
2018/06/29,10:15:00,172.23,172.35,172.20,172.27,97358
2018/06/29,10:16:00,172.27,172.29,172.15,172.16,81749
2018/06/29,10:17:00,172.16,172.22,172.10,172.22,182663
2018/06/29,10:18:00,172.21,172.30,172.21,172.30,89849
2018/06/29,10:19:00,172.30,172.34,172.27,172.28,37579
2018/06/29,10:20:00,172.28,172.33,172.24,172.33,44655
2018/06/29,10:21:00,172.33,172.37,172.31,172.37,29705
2018/06/29,10:22:00,172.37,172.39,172.28,172.33,39268
2018/06/29,10:23:00,172.33,172.36,172.29,172.30,15712
2018/06/29,10:24:00,172.30,172.46,172.30,172.43,35912
2018/06/29,10:25:00,172.43,172.51,172.42,172.51,115685
2018/06/29,10:26:00,172.50,172.51,172.46,172.49,31332
2018/06/29,10:27:00,172.49,172.50,172.42,172.43,19983
2018/06/29,10:28:00,172.43,172.43,172.33,172.38,77197
2018/06/29,10:29:00,172.38,172.39,172.28,172.29,47604
2018/06/29,10:30:00,172.28,172.31,172.25,172.29,28842
2018/06/29,10:31:00,172.29,172.31,172.19,172.28,72629
2018/06/29,10:32:00,172.28,172.35,172.28,172.33,36485
2018/06/29,10:33:00,172.32,172.54,172.31,172.53,86058
2018/06/29,10:34:00,172.53,172.63,172.51,172.58,202665
2018/06/29,10:35:00,172.58,172.59,172.42,172.43,64740
2018/06/29,10:36:00,172.42,172.50,172.42,172.46,33624
2018/06/29,10:37:00,172.46,172.54,172.46,172.47,32726
2018/06/29,10:38:00,172.47,172.50,172.42,172.47,46656
2018/06/29,10:39:00,172.48,172.57,172.44,172.48,95893
2018/06/29,10:40:00,172.49,172.58,172.47,172.52,239382
2018/06/29,10:41:00,172.52,172.53,172.46,172.52,47595
2018/06/29,10:42:00,172.52,172.56,172.49,172.55,31558
2018/06/29,10:43:00,172.55,172.56,172.48,172.53,35585
2018/06/29,10:44:00,172.53,172.56,172.47,172.51,41775
2018/06/29,10:45:00,172.51,172.55,172.47,172.54,73791
2018/06/29,10:46:00,172.55,172.62,172.53,172.60,45427
2018/06/29,10:47:00,172.59,172.65,172.57,172.57,152593
2018/06/29,10:48:00,172.57,172.65,172.57,172.59,95623
2018/06/29,10:49:00,172.58,172.61,172.53,172.55,44400
2018/06/29,10:50:00,172.55,172.64,172.54,172.62,119631
2018/06/29,10:51:00,172.61,172.61,172.55,172.60,42620
2018/06/29,10:52:00,172.60,172.66,172.60,172.62,40690
2018/06/29,10:53:00,172.62,172.71,172.60,172.68,60521
2018/06/29,10:54:00,172.69,172.70,172.61,172.64,35059
2018/06/29,10:55:00,172.64,172.72,172.63,172.71,22799
2018/06/29,10:56:00,172.71,172.82,172.71,172.81,100953
2018/06/29,10:57:00,172.80,172.92,172.80,172.88,158520
2018/06/29,10:58:00,172.88,172.90,172.82,172.86,93253
2018/06/29,10:59:00,172.86,172.86,172.77,172.79,41282
2018/06/29,11:00:00,172.79,172.80,172.71,172.71,41951
2018/06/29,11:01:00,172.70,172.73,172.68,172.73,40699
2018/06/29,11:02:00,172.72,172.79,172.72,172.77,28261
2018/06/29,11:03:00,172.77,172.83,172.63,172.63,40403
2018/06/29,11:04:00,172.64,172.65,172.57,172.58,55908
2018/06/29,11:05:00,172.58,172.62,172.54,172.59,36554
2018/06/29,11:06:00,172.59,172.68,172.59,172.64,43253
2018/06/29,11:07:00,172.64,172.70,172.61,172.68,21295
2018/06/29,11:08:00,172.68,172.70,172.66,172.66,21611
2018/06/29,11:09:00,172.66,172.73,172.66,172.72,18014
2018/06/29,11:10:00,172.72,172.78,172.69,172.72,30576
2018/06/29,11:11:00,172.72,172.75,172.68,172.73,40305
2018/06/29,11:12:00,172.74,172.82,172.72,172.75,107233
2018/06/29,11:13:00,172.74,172.75,172.70,172.70,27368
2018/06/29,11:14:00,172.71,172.75,172.71,172.72,13131
2018/06/29,11:15:00,172.72,172.74,172.61,172.62,65394
2018/06/29,11:16:00,172.62,172.63,172.54,172.55,89529
2018/06/29,11:17:00,172.55,172.59,172.54,172.59,26415
2018/06/29,11:18:00,172.58,172.69,172.58,172.65,43639
2018/06/29,11:19:00,172.65,172.67,172.61,172.61,27272
2018/06/29,11:20:00,172.61,172.66,172.59,172.65,49181
2018/06/29,11:21:00,172.65,172.68,172.60,172.64,21326
2018/06/29,11:22:00,172.65,172.66,172.60,172.65,15905
2018/06/29,11:23:00,172.65,172.69,172.64,172.69,12892
2018/06/29,11:24:00,172.69,172.69,172.60,172.63,24718
2018/06/29,11:25:00,172.63,172.63,172.57,172.61,13170
2018/06/29,11:26:00,172.61,172.66,172.57,172.65,53340
2018/06/29,11:27:00,172.64,172.66,172.61,172.64,11908
2018/06/29,11:28:00,172.64,172.70,172.64,172.65,83272
2018/06/29,11:29:00,172.64,172.64,172.52,172.53,23674
2018/06/29,11:30:00,172.53,172.56,172.48,172.48,79931
2018/06/29,11:31:00,172.48,172.54,172.45,172.49,60619
2018/06/29,11:32:00,172.50,172.52,172.39,172.42,31308
2018/06/29,11:33:00,172.42,172.48,172.40,172.48,20996
2018/06/29,11:34:00,172.48,172.48,172.35,172.41,33077
2018/06/29,11:35:00,172.40,172.40,172.29,172.37,72743
2018/06/29,11:36:00,172.37,172.50,172.37,172.47,67439
2018/06/29,11:37:00,172.47,172.52,172.42,172.47,35896
2018/06/29,11:38:00,172.47,172.50,172.40,172.48,29587
2018/06/29,11:39:00,172.48,172.48,172.40,172.41,23471
2018/06/29,11:40:00,172.40,172.40,172.31,172.34,46340
2018/06/29,11:41:00,172.34,172.42,172.34,172.42,35727
2018/06/29,11:42:00,172.41,172.43,172.35,172.35,27483
2018/06/29,11:43:00,172.35,172.44,172.34,172.38,29408
2018/06/29,11:44:00,172.38,172.43,172.35,172.43,59155
2018/06/29,11:45:00,172.43,172.43,172.36,172.37,13698
2018/06/29,11:46:00,172.35,172.44,172.35,172.41,9341
2018/06/29,11:47:00,172.40,172.44,172.39,172.42,17430
2018/06/29,11:48:00,172.42,172.48,172.42,172.46,24689
2018/06/29,11:49:00,172.46,172.46,172.39,172.40,10787
2018/06/29,11:50:00,172.39,172.39,172.32,172.37,19133
2018/06/29,11:51:00,172.37,172.40,172.37,172.40,10826
2018/06/29,11:52:00,172.41,172.42,172.33,172.34,44372
2018/06/29,11:53:00,172.33,172.34,172.29,172.30,130492
2018/06/29,11:54:00,172.30,172.30,172.21,172.25,83921
2018/06/29,11:55:00,172.24,172.25,172.17,172.19,59404
2018/06/29,11:56:00,172.19,172.20,172.05,172.08,131008
2018/06/29,11:57:00,172.06,172.11,172.03,172.05,141982
2018/06/29,11:58:00,172.04,172.08,172.01,172.02,76332
2018/06/29,11:59:00,172.02,172.11,172.01,172.11,118811
2018/06/29,12:00:00,172.11,172.20,172.08,172.19,91775
2018/06/29,12:01:00,172.19,172.19,172.14,172.18,20240
2018/06/29,12:02:00,172.17,172.22,172.14,172.21,38294
2018/06/29,12:03:00,172.22,172.28,172.22,172.23,46803
2018/06/29,12:04:00,172.22,172.30,172.20,172.26,44561
2018/06/29,12:05:00,172.25,172.28,172.23,172.26,18767
2018/06/29,12:06:00,172.26,172.31,172.24,172.28,51752
2018/06/29,12:07:00,172.28,172.28,172.25,172.26,18629
2018/06/29,12:08:00,172.26,172.26,172.21,172.23,60408
2018/06/29,12:09:00,172.21,172.46,172.20,172.39,265732
2018/06/29,12:10:00,172.38,172.41,172.35,172.40,19877
2018/06/29,12:11:00,172.40,172.40,172.36,172.37,13360
2018/06/29,12:12:00,172.37,172.46,172.37,172.41,92529
2018/06/29,12:13:00,172.41,172.42,172.37,172.38,71011
2018/06/29,12:14:00,172.36,172.36,172.31,172.34,20585
2018/06/29,12:15:00,172.34,172.34,172.26,172.26,15045
2018/06/29,12:16:00,172.26,172.34,172.25,172.33,26473
2018/06/29,12:17:00,172.33,172.36,172.32,172.36,20867
2018/06/29,12:18:00,172.35,172.37,172.33,172.35,12133
2018/06/29,12:19:00,172.35,172.41,172.35,172.38,23803
2018/06/29,12:20:00,172.39,172.45,172.39,172.40,28430
2018/06/29,12:21:00,172.40,172.49,172.40,172.47,22152
2018/06/29,12:22:00,172.47,172.52,172.43,172.47,30527
2018/06/29,12:23:00,172.43,172.43,172.41,172.41,6783
2018/06/29,12:24:00,172.41,172.43,172.38,172.41,16455
2018/06/29,12:25:00,172.41,172.41,172.37,172.39,6758
2018/06/29,12:26:00,172.39,172.43,172.39,172.40,9680
2018/06/29,12:27:00,172.40,172.45,172.40,172.41,34115
2018/06/29,12:28:00,172.41,172.41,172.30,172.34,126118
2018/06/29,12:29:00,172.33,172.33,172.20,172.28,66967
2018/06/29,12:30:00,172.28,172.30,172.26,172.28,8440
2018/06/29,12:31:00,172.28,172.29,172.20,172.22,24758
2018/06/29,12:32:00,172.22,172.25,172.20,172.23,13885
2018/06/29,12:33:00,172.23,172.25,172.15,172.18,39662
2018/06/29,12:34:00,172.18,172.20,172.01,172.07,189363
2018/06/29,12:35:00,172.07,172.13,172.07,172.11,21386
2018/06/29,12:36:00,172.11,172.15,172.10,172.13,63440
2018/06/29,12:37:00,172.14,172.15,172.09,172.12,13263
2018/06/29,12:38:00,172.12,172.16,172.11,172.12,46478
2018/06/29,12:39:00,172.13,172.15,172.11,172.14,26851
2018/06/29,12:40:00,172.14,172.19,172.14,172.17,17027
2018/06/29,12:41:00,172.17,172.19,172.13,172.18,30684
2018/06/29,12:42:00,172.18,172.25,172.17,172.23,25857
2018/06/29,12:43:00,172.23,172.27,172.21,172.26,55028
2018/06/29,12:44:00,172.27,172.28,172.21,172.22,8301
2018/06/29,12:45:00,172.21,172.27,172.19,172.23,9590
2018/06/29,12:46:00,172.23,172.23,172.15,172.16,13389
2018/06/29,12:47:00,172.16,172.18,172.16,172.17,38642
2018/06/29,12:48:00,172.17,172.18,172.15,172.15,13253
2018/06/29,12:49:00,172.15,172.20,172.13,172.13,27464
2018/06/29,12:50:00,172.14,172.15,172.11,172.11,35506
2018/06/29,12:51:00,172.12,172.16,172.10,172.15,57858
2018/06/29,12:52:00,172.16,172.17,172.06,172.13,39289
2018/06/29,12:53:00,172.13,172.21,172.13,172.17,41982
2018/06/29,12:54:00,172.17,172.17,172.07,172.11,120149
2018/06/29,12:55:00,172.11,172.11,172.02,172.04,60622
2018/06/29,12:56:00,172.05,172.05,171.85,171.92,149039
2018/06/29,12:57:00,171.91,171.97,171.85,171.94,48483
2018/06/29,12:58:00,171.94,172.03,171.93,172.01,28918
2018/06/29,12:59:00,172.00,172.04,172.00,172.03,23439
2018/06/29,13:00:00,172.03,172.04,171.98,172.04,30360
2018/06/29,13:01:00,172.05,172.10,172.04,172.07,52191
2018/06/29,13:02:00,172.07,172.07,172.02,172.05,21096
2018/06/29,13:03:00,172.05,172.07,172.03,172.04,25690
2018/06/29,13:04:00,172.04,172.04,171.98,172.04,17246
2018/06/29,13:05:00,172.05,172.09,172.02,172.09,30737
2018/06/29,13:06:00,172.09,172.22,172.08,172.21,49190
2018/06/29,13:07:00,172.21,172.25,172.16,172.25,56314
2018/06/29,13:08:00,172.25,172.25,172.21,172.22,16180
2018/06/29,13:09:00,172.21,172.24,172.21,172.21,14504
2018/06/29,13:10:00,172.21,172.22,172.18,172.19,46073
2018/06/29,13:11:00,172.19,172.20,172.17,172.19,18538
2018/06/29,13:12:00,172.20,172.23,172.20,172.22,40923
2018/06/29,13:13:00,172.22,172.22,172.20,172.21,12439
2018/06/29,13:14:00,172.21,172.25,172.18,172.23,71325
2018/06/29,13:15:00,172.22,172.26,172.21,172.25,19691
2018/06/29,13:16:00,172.25,172.29,172.18,172.29,65290
2018/06/29,13:17:00,172.30,172.30,172.27,172.29,46663
2018/06/29,13:18:00,172.29,172.30,172.27,172.28,25096
2018/06/29,13:19:00,172.28,172.29,172.25,172.26,24486
2018/06/29,13:20:00,172.25,172.28,172.25,172.27,26745
2018/06/29,13:21:00,172.26,172.27,172.22,172.23,46229
2018/06/29,13:22:00,172.23,172.26,172.21,172.25,12614
2018/06/29,13:23:00,172.25,172.29,172.25,172.29,12134
2018/06/29,13:24:00,172.28,172.32,172.26,172.27,18637
2018/06/29,13:25:00,172.26,172.26,172.22,172.24,8782
2018/06/29,13:26:00,172.24,172.25,172.22,172.24,8581
2018/06/29,13:27:00,172.24,172.27,172.21,172.24,42651
2018/06/29,13:28:00,172.24,172.26,172.24,172.24,11707
2018/06/29,13:29:00,172.25,172.25,172.16,172.20,64848
2018/06/29,13:30:00,172.20,172.27,172.20,172.27,15098
2018/06/29,13:31:00,172.26,172.26,172.18,172.20,51341
2018/06/29,13:32:00,172.20,172.22,172.18,172.21,18257
2018/06/29,13:33:00,172.20,172.21,172.13,172.18,49736
2018/06/29,13:34:00,172.17,172.21,172.15,172.16,16988
2018/06/29,13:35:00,172.16,172.19,172.15,172.19,10230
2018/06/29,13:36:00,172.19,172.27,172.19,172.26,45960
2018/06/29,13:37:00,172.26,172.28,172.23,172.24,11593
2018/06/29,13:38:00,172.25,172.27,172.24,172.25,133841
2018/06/29,13:39:00,172.25,172.25,172.14,172.16,24802
2018/06/29,13:40:00,172.16,172.22,172.15,172.22,22928
2018/06/29,13:41:00,172.21,172.27,172.19,172.27,147865
2018/06/29,13:42:00,172.27,172.36,172.27,172.33,49753
2018/06/29,13:43:00,172.33,172.41,172.31,172.41,69587
2018/06/29,13:44:00,172.41,172.42,172.38,172.39,20141
2018/06/29,13:45:00,172.40,172.43,172.38,172.43,27114
2018/06/29,13:46:00,172.43,172.45,172.36,172.36,37002
2018/06/29,13:47:00,172.36,172.41,172.36,172.40,30160
2018/06/29,13:48:00,172.40,172.42,172.36,172.42,27358
2018/06/29,13:49:00,172.42,172.45,172.41,172.41,39588
2018/06/29,13:50:00,172.41,172.41,172.36,172.36,37372
2018/06/29,13:51:00,172.35,172.36,172.32,172.32,37728
2018/06/29,13:52:00,172.32,172.38,172.32,172.38,24949
2018/06/29,13:53:00,172.38,172.40,172.37,172.39,25182
2018/06/29,13:54:00,172.39,172.40,172.38,172.39,40269
2018/06/29,13:55:00,172.39,172.40,172.37,172.37,29537
2018/06/29,13:56:00,172.37,172.39,172.29,172.30,48646
2018/06/29,13:57:00,172.30,172.31,172.24,172.24,40406
2018/06/29,13:58:00,172.25,172.29,172.24,172.28,28289
2018/06/29,13:59:00,172.28,172.36,172.28,172.35,19815
2018/06/29,14:00:00,172.35,172.39,172.33,172.39,62292
2018/06/29,14:01:00,172.38,172.43,172.36,172.36,47015
2018/06/29,14:02:00,172.37,172.48,172.37,172.40,191818
2018/06/29,14:03:00,172.41,172.44,172.28,172.31,86702
2018/06/29,14:04:00,172.31,172.35,172.29,172.31,21056
2018/06/29,14:05:00,172.31,172.35,172.29,172.32,30956
2018/06/29,14:06:00,172.32,172.40,172.31,172.37,51923
2018/06/29,14:07:00,172.36,172.37,172.29,172.32,21532
2018/06/29,14:08:00,172.32,172.32,172.25,172.30,34084
2018/06/29,14:09:00,172.29,172.29,172.22,172.26,114223
2018/06/29,14:10:00,172.27,172.35,172.23,172.33,163047
2018/06/29,14:11:00,172.34,172.40,172.34,172.35,66505
2018/06/29,14:12:00,172.35,172.35,172.26,172.27,52334
2018/06/29,14:13:00,172.27,172.32,172.27,172.31,9648
2018/06/29,14:14:00,172.31,172.34,172.28,172.33,18620
2018/06/29,14:15:00,172.33,172.33,172.30,172.30,17098
2018/06/29,14:16:00,172.31,172.31,172.24,172.28,41952
2018/06/29,14:17:00,172.26,172.27,172.20,172.25,37306
2018/06/29,14:18:00,172.25,172.30,172.24,172.29,15251
2018/06/29,14:19:00,172.29,172.36,172.29,172.32,50314
2018/06/29,14:20:00,172.31,172.33,172.29,172.29,31924
2018/06/29,14:21:00,172.28,172.28,172.22,172.22,47386
2018/06/29,14:22:00,172.22,172.25,172.21,172.24,430728
2018/06/29,14:23:00,172.24,172.31,172.20,172.28,51098
2018/06/29,14:24:00,172.28,172.30,172.27,172.29,12307
2018/06/29,14:25:00,172.29,172.35,172.29,172.33,427965
2018/06/29,14:26:00,172.33,172.35,172.31,172.35,22696
2018/06/29,14:27:00,172.35,172.35,172.32,172.32,9148
2018/06/29,14:28:00,172.31,172.33,172.27,172.32,17949
2018/06/29,14:29:00,172.32,172.39,172.31,172.36,12311
2018/06/29,14:30:00,172.37,172.40,172.37,172.39,13698
2018/06/29,14:31:00,172.38,172.38,172.28,172.34,23469
2018/06/29,14:32:00,172.34,172.36,172.27,172.31,159255
2018/06/29,14:33:00,172.32,172.36,172.32,172.33,75278
2018/06/29,14:34:00,172.33,172.33,172.28,172.30,21239
2018/06/29,14:35:00,172.30,172.30,172.27,172.28,14930
2018/06/29,14:36:00,172.28,172.34,172.25,172.26,23082
2018/06/29,14:37:00,172.25,172.26,172.22,172.25,29490
2018/06/29,14:38:00,172.25,172.25,172.20,172.21,231446
2018/06/29,14:39:00,172.22,172.26,172.21,172.25,25005
2018/06/29,14:40:00,172.25,172.26,172.22,172.23,49389
2018/06/29,14:41:00,172.23,172.24,172.21,172.22,34426
2018/06/29,14:42:00,172.23,172.24,172.14,172.15,136854
2018/06/29,14:43:00,172.16,172.24,172.14,172.24,166190
2018/06/29,14:44:00,172.24,172.26,172.22,172.23,51413
2018/06/29,14:45:00,172.23,172.25,172.20,172.23,103785
2018/06/29,14:46:00,172.24,172.29,172.21,172.27,25887
2018/06/29,14:47:00,172.27,172.30,172.26,172.29,86363
2018/06/29,14:48:00,172.29,172.34,172.27,172.32,74368
2018/06/29,14:49:00,172.32,172.35,172.31,172.34,66910
2018/06/29,14:50:00,172.35,172.35,172.32,172.32,496171
2018/06/29,14:51:00,172.32,172.33,172.26,172.27,28849
2018/06/29,14:52:00,172.28,172.30,172.27,172.27,25809
2018/06/29,14:53:00,172.27,172.33,172.26,172.32,35415
2018/06/29,14:54:00,172.32,172.32,172.27,172.28,18802
2018/06/29,14:55:00,172.27,172.33,172.27,172.32,25549
2018/06/29,14:56:00,172.31,172.34,172.31,172.32,27685
2018/06/29,14:57:00,172.33,172.35,172.31,172.32,430016
2018/06/29,14:58:00,172.32,172.38,172.32,172.36,18653
2018/06/29,14:59:00,172.36,172.42,172.35,172.40,36004
2018/06/29,15:00:00,172.40,172.44,172.40,172.43,75034
2018/06/29,15:01:00,172.44,172.51,172.43,172.51,101867
2018/06/29,15:02:00,172.51,172.54,172.50,172.52,68511
2018/06/29,15:03:00,172.52,172.53,172.50,172.51,67814
2018/06/29,15:04:00,172.51,172.52,172.50,172.51,58126
2018/06/29,15:05:00,172.51,172.52,172.48,172.48,31181
2018/06/29,15:06:00,172.48,172.49,172.46,172.46,48970
2018/06/29,15:07:00,172.47,172.48,172.43,172.44,31485
2018/06/29,15:08:00,172.44,172.45,172.42,172.42,22762
2018/06/29,15:09:00,172.42,172.42,172.39,172.41,92976
2018/06/29,15:10:00,172.41,172.42,172.36,172.36,20271
2018/06/29,15:11:00,172.36,172.40,172.36,172.37,20588
2018/06/29,15:12:00,172.37,172.38,172.26,172.27,61619
2018/06/29,15:13:00,172.28,172.35,172.27,172.33,35254
2018/06/29,15:14:00,172.33,172.35,172.29,172.32,104385
2018/06/29,15:15:00,172.32,172.33,172.27,172.27,34362
2018/06/29,15:16:00,172.28,172.30,172.25,172.27,56027
2018/06/29,15:17:00,172.28,172.32,172.23,172.24,100547
2018/06/29,15:18:00,172.25,172.25,172.20,172.22,109742
2018/06/29,15:19:00,172.22,172.23,172.19,172.20,55219
2018/06/29,15:20:00,172.20,172.20,172.15,172.17,64533
2018/06/29,15:21:00,172.17,172.18,172.14,172.16,39547
2018/06/29,15:22:00,172.16,172.19,172.13,172.15,56655
2018/06/29,15:23:00,172.16,172.19,172.13,172.13,132476
2018/06/29,15:24:00,172.13,172.13,172.03,172.04,206367
2018/06/29,15:25:00,172.04,172.10,172.02,172.09,79248
2018/06/29,15:26:00,172.09,172.12,172.06,172.11,178230
2018/06/29,15:27:00,172.12,172.22,172.11,172.20,97855
2018/06/29,15:28:00,172.19,172.31,172.18,172.25,72890
2018/06/29,15:29:00,172.25,172.26,172.24,172.25,82325
2018/06/29,15:30:00,172.25,172.27,172.18,172.21,54354
2018/06/29,15:31:00,172.20,172.20,172.04,172.07,335337
2018/06/29,15:32:00,172.07,172.14,172.04,172.08,161099
2018/06/29,15:33:00,172.08,172.19,172.07,172.16,126840
2018/06/29,15:34:00,172.15,172.20,172.10,172.20,38631
2018/06/29,15:35:00,172.20,172.25,172.10,172.12,104541
2018/06/29,15:36:00,172.11,172.11,172.08,172.10,63460
2018/06/29,15:37:00,172.10,172.13,172.05,172.05,112712
2018/06/29,15:38:00,172.05,172.10,172.02,172.08,110818
2018/06/29,15:39:00,172.08,172.15,172.05,172.10,223975
2018/06/29,15:40:00,172.10,172.11,171.99,172.02,148022
2018/06/29,15:41:00,172.02,172.05,171.97,172.03,256979
2018/06/29,15:42:00,172.03,172.07,172.02,172.05,166875
2018/06/29,15:43:00,172.06,172.06,172.01,172.03,37206
2018/06/29,15:44:00,172.02,172.04,172.02,172.02,138891
2018/06/29,15:45:00,172.02,172.16,171.98,172.09,171645
2018/06/29,15:46:00,172.09,172.14,171.97,172.11,458117
2018/06/29,15:47:00,172.11,172.20,172.08,172.15,343571
2018/06/29,15:48:00,172.16,172.19,172.06,172.07,106476
2018/06/29,15:49:00,172.07,172.09,171.94,171.97,228171
2018/06/29,15:50:00,171.97,171.99,171.88,171.91,435391
2018/06/29,15:51:00,171.91,171.91,171.54,171.63,813429
2018/06/29,15:52:00,171.63,171.70,171.58,171.69,494644
2018/06/29,15:53:00,171.68,171.71,171.56,171.60,322941
2018/06/29,15:54:00,171.60,171.77,171.60,171.76,338966
2018/06/29,15:55:00,171.75,171.78,171.70,171.70,187274
2018/06/29,15:56:00,171.70,171.82,171.65,171.81,438084
2018/06/29,15:57:00,171.81,171.81,171.72,171.76,190243
2018/06/29,15:58:00,171.77,171.77,171.64,171.65,396254
2018/06/29,15:59:00,171.65,171.71,171.62,171.62,765402
2018/06/29,16:00:00,171.62,171.92,171.43,171.65,1359707
2018/07/02,09:31:00,170.04,170.06,169.94,170.00,186270
2018/07/02,09:32:00,170.00,170.09,169.67,169.71,382336
2018/07/02,09:33:00,169.70,169.91,169.69,169.84,344949
2018/07/02,09:34:00,169.85,170.00,169.81,169.93,172542
2018/07/02,09:35:00,169.91,170.00,169.87,170.00,153081
2018/07/02,09:36:00,170.00,170.21,169.98,170.20,332311
2018/07/02,09:37:00,170.20,170.30,170.17,170.29,139945
2018/07/02,09:38:00,170.29,170.36,170.25,170.34,104271
2018/07/02,09:39:00,170.36,170.40,170.34,170.38,137240
2018/07/02,09:40:00,170.38,170.47,170.30,170.47,127992
2018/07/02,09:41:00,170.46,170.51,170.37,170.37,180073
2018/07/02,09:42:00,170.39,170.46,170.38,170.40,159852
2018/07/02,09:43:00,170.40,170.45,170.26,170.42,244826
2018/07/02,09:44:00,170.43,170.52,170.40,170.41,166156
2018/07/02,09:45:00,170.43,170.47,170.27,170.31,134838
2018/07/02,09:46:00,170.31,170.38,170.18,170.38,192125
2018/07/02,09:47:00,170.39,170.44,170.34,170.43,58464
2018/07/02,09:48:00,170.43,170.72,170.43,170.66,154936
2018/07/02,09:49:00,170.66,170.81,170.63,170.77,219756
2018/07/02,09:50:00,170.76,170.76,170.68,170.71,216791
2018/07/02,09:51:00,170.71,170.73,170.57,170.62,208294
2018/07/02,09:52:00,170.62,170.64,170.52,170.58,156748
2018/07/02,09:53:00,170.58,170.75,170.58,170.64,117218
2018/07/02,09:54:00,170.65,170.69,170.52,170.52,71227
2018/07/02,09:55:00,170.53,170.79,170.52,170.78,247317
2018/07/02,09:56:00,170.78,170.81,170.54,170.54,168293
2018/07/02,09:57:00,170.54,170.72,170.52,170.72,133360
2018/07/02,09:58:00,170.71,170.75,170.62,170.71,49691
2018/07/02,09:59:00,170.69,170.70,170.57,170.70,85341
2018/07/02,10:00:00,170.70,170.88,170.69,170.84,122915
2018/07/02,10:01:00,170.81,170.93,170.64,170.89,330284
2018/07/02,10:02:00,170.88,171.03,170.88,170.92,153910
2018/07/02,10:03:00,170.93,171.04,170.90,170.90,153541
2018/07/02,10:04:00,170.90,170.97,170.89,170.92,61940
2018/07/02,10:05:00,170.92,171.04,170.92,171.04,53732
2018/07/02,10:06:00,171.04,171.06,170.94,170.95,92217
2018/07/02,10:07:00,170.96,170.98,170.86,170.88,67736
2018/07/02,10:08:00,170.89,170.98,170.82,170.88,70707
2018/07/02,10:09:00,170.86,170.91,170.81,170.85,109957
2018/07/02,10:10:00,170.84,170.95,170.84,170.94,44046
2018/07/02,10:11:00,170.94,170.97,170.86,170.89,65295
2018/07/02,10:12:00,170.89,170.90,170.82,170.84,131741
2018/07/02,10:13:00,170.84,170.92,170.71,170.73,58156
2018/07/02,10:14:00,170.73,170.76,170.64,170.71,155281
2018/07/02,10:15:00,170.71,170.77,170.56,170.60,163637
2018/07/02,10:16:00,170.59,170.72,170.59,170.71,122800
2018/07/02,10:17:00,170.71,170.82,170.69,170.79,55114
2018/07/02,10:18:00,170.79,170.84,170.74,170.84,62068
2018/07/02,10:19:00,170.84,170.86,170.80,170.82,102869
2018/07/02,10:20:00,170.83,170.93,170.82,170.89,98852
2018/07/02,10:21:00,170.89,170.91,170.83,170.83,46047
2018/07/02,10:22:00,170.84,170.89,170.75,170.78,38872
2018/07/02,10:23:00,170.78,170.90,170.78,170.88,33464
2018/07/02,10:24:00,170.88,170.88,170.75,170.80,69386
2018/07/02,10:25:00,170.78,170.93,170.78,170.93,67978
2018/07/02,10:26:00,170.93,171.11,170.93,171.09,134515
2018/07/02,10:27:00,171.09,171.15,171.06,171.12,74128
2018/07/02,10:28:00,171.12,171.12,171.04,171.10,54002
2018/07/02,10:29:00,171.11,171.17,171.09,171.13,59097
2018/07/02,10:30:00,171.13,171.24,171.11,171.23,67471
2018/07/02,10:31:00,171.24,171.32,171.22,171.22,69836
2018/07/02,10:32:00,171.23,171.27,171.18,171.24,52534
2018/07/02,10:33:00,171.26,171.30,171.18,171.19,26454
2018/07/02,10:34:00,171.18,171.31,171.16,171.27,42676
2018/07/02,10:35:00,171.27,171.38,171.20,171.36,79651
2018/07/02,10:36:00,171.36,171.36,171.24,171.29,51565
2018/07/02,10:37:00,171.29,171.35,171.26,171.28,41912
2018/07/02,10:38:00,171.27,171.28,171.21,171.24,164791
2018/07/02,10:39:00,171.24,171.30,171.20,171.29,57935
2018/07/02,10:40:00,171.29,171.44,171.23,171.42,123906
2018/07/02,10:41:00,171.42,171.42,171.24,171.37,130538
2018/07/02,10:42:00,171.37,171.37,171.27,171.29,45120
2018/07/02,10:43:00,171.29,171.46,171.29,171.43,134906
2018/07/02,10:44:00,171.43,171.52,171.41,171.44,182578
2018/07/02,10:45:00,171.45,171.49,171.41,171.44,92643
2018/07/02,10:46:00,171.44,171.48,171.41,171.42,78880
2018/07/02,10:47:00,171.42,171.44,171.27,171.29,192154
2018/07/02,10:48:00,171.28,171.29,171.16,171.16,88993
2018/07/02,10:49:00,171.16,171.23,171.15,171.20,27720
2018/07/02,10:50:00,171.21,171.24,171.20,171.22,21394
2018/07/02,10:51:00,171.22,171.25,171.18,171.23,240730
2018/07/02,10:52:00,171.22,171.26,171.19,171.20,23962
2018/07/02,10:53:00,171.21,171.24,171.17,171.19,23553
2018/07/02,10:54:00,171.19,171.26,171.15,171.21,78156
2018/07/02,10:55:00,171.21,171.21,171.11,171.13,23241
2018/07/02,10:56:00,171.13,171.15,171.05,171.15,49606
2018/07/02,10:57:00,171.14,171.17,171.11,171.13,97986
2018/07/02,10:58:00,171.14,171.23,171.13,171.17,131265
2018/07/02,10:59:00,171.16,171.26,171.16,171.21,76568
2018/07/02,11:00:00,171.21,171.25,171.17,171.24,24148
2018/07/02,11:01:00,171.24,171.47,171.24,171.45,126134
2018/07/02,11:02:00,171.44,171.54,171.40,171.49,68853
2018/07/02,11:03:00,171.49,171.49,171.37,171.48,37293
2018/07/02,11:04:00,171.48,171.65,171.44,171.64,123528
2018/07/02,11:05:00,171.64,171.65,171.52,171.52,66385
2018/07/02,11:06:00,171.52,171.55,171.48,171.48,53297
2018/07/02,11:07:00,171.49,171.51,171.44,171.48,32238
2018/07/02,11:08:00,171.48,171.51,171.43,171.45,46883
2018/07/02,11:09:00,171.45,171.55,171.44,171.46,72494
2018/07/02,11:10:00,171.47,171.55,171.46,171.51,41568
2018/07/02,11:11:00,171.51,171.54,171.39,171.43,59496
2018/07/02,11:12:00,171.42,171.42,171.32,171.32,91389
2018/07/02,11:13:00,171.33,171.37,171.30,171.32,60156
2018/07/02,11:14:00,171.32,171.33,171.26,171.31,56860
2018/07/02,11:15:00,171.30,171.30,171.22,171.27,89449
2018/07/02,11:16:00,171.27,171.27,171.16,171.17,53363
2018/07/02,11:17:00,171.17,171.20,171.04,171.09,98738
2018/07/02,11:18:00,171.09,171.17,171.09,171.11,54243
2018/07/02,11:19:00,171.12,171.19,171.12,171.15,66801
2018/07/02,11:20:00,171.15,171.19,171.09,171.12,63439
2018/07/02,11:21:00,171.11,171.15,171.06,171.12,117090
2018/07/02,11:22:00,171.11,171.18,171.07,171.16,43274
2018/07/02,11:23:00,171.16,171.25,171.16,171.25,28523
2018/07/02,11:24:00,171.26,171.30,171.23,171.23,36033
2018/07/02,11:25:00,171.23,171.25,171.22,171.23,14092
2018/07/02,11:26:00,171.22,171.32,171.22,171.30,22284
2018/07/02,11:27:00,171.30,171.31,171.19,171.21,39530
2018/07/02,11:28:00,171.21,171.25,171.19,171.23,28016
2018/07/02,11:29:00,171.23,171.33,171.22,171.30,36711
2018/07/02,11:30:00,171.30,171.31,171.22,171.24,32858
2018/07/02,11:31:00,171.23,171.24,171.11,171.11,46944
2018/07/02,11:32:00,171.12,171.17,171.10,171.12,29452
2018/07/02,11:33:00,171.12,171.13,170.99,171.00,53924
2018/07/02,11:34:00,170.99,171.04,170.99,171.03,35841
2018/07/02,11:35:00,171.03,171.04,170.98,171.01,15127
2018/07/02,11:36:00,171.00,171.04,171.00,171.02,28427
2018/07/02,11:37:00,171.03,171.06,170.98,171.04,84440
2018/07/02,11:38:00,171.04,171.09,171.03,171.06,17202
2018/07/02,11:39:00,171.06,171.07,171.03,171.04,13151
2018/07/02,11:40:00,171.05,171.06,171.00,171.03,7152
2018/07/02,11:41:00,171.00,171.03,170.99,171.00,19470
2018/07/02,11:42:00,171.00,171.00,170.89,170.89,44136
2018/07/02,11:43:00,170.89,170.91,170.85,170.91,71701
2018/07/02,11:44:00,170.91,170.97,170.90,170.96,17657
2018/07/02,11:45:00,170.94,170.95,170.90,170.93,23323
2018/07/02,11:46:00,170.93,171.01,170.90,171.01,104542
2018/07/02,11:47:00,171.01,171.03,170.97,170.98,43404
2018/07/02,11:48:00,170.98,170.99,170.90,170.95,32067
2018/07/02,11:49:00,170.95,170.99,170.95,170.97,38983
2018/07/02,11:50:00,170.97,170.97,170.86,170.86,33157
2018/07/02,11:51:00,170.86,170.87,170.79,170.85,27069
2018/07/02,11:52:00,170.85,170.96,170.85,170.94,73622
2018/07/02,11:53:00,170.93,171.00,170.92,170.97,38223
2018/07/02,11:54:00,170.96,170.99,170.94,170.94,22374
2018/07/02,11:55:00,170.94,171.02,170.94,171.00,34307
2018/07/02,11:56:00,171.00,171.11,170.99,171.03,135238
2018/07/02,11:57:00,171.03,171.08,171.02,171.08,30185
2018/07/02,11:58:00,171.08,171.09,171.05,171.07,27882
2018/07/02,11:59:00,171.05,171.08,171.00,171.06,18836
2018/07/02,12:00:00,171.06,171.08,170.98,170.98,24664
2018/07/02,12:01:00,170.97,171.00,170.97,170.99,40550
2018/07/02,12:02:00,171.00,171.03,170.94,170.94,44811
2018/07/02,12:03:00,170.93,171.00,170.90,170.97,33227
2018/07/02,12:04:00,170.95,170.96,170.88,170.93,34200
2018/07/02,12:05:00,170.93,170.97,170.92,170.97,11437
2018/07/02,12:06:00,170.97,170.97,170.87,170.88,21868
2018/07/02,12:07:00,170.88,170.89,170.83,170.86,20405
2018/07/02,12:08:00,170.86,170.89,170.82,170.88,40042
2018/07/02,12:09:00,170.87,170.91,170.84,170.91,33169
2018/07/02,12:10:00,170.91,170.95,170.86,170.94,23860
2018/07/02,12:11:00,170.94,170.96,170.91,170.94,7930
2018/07/02,12:12:00,170.94,170.94,170.88,170.92,80605
2018/07/02,12:13:00,170.93,170.94,170.83,170.86,49342
2018/07/02,12:14:00,170.86,170.86,170.84,170.85,14899
2018/07/02,12:15:00,170.86,170.92,170.86,170.87,19944
2018/07/02,12:16:00,170.87,170.87,170.77,170.78,32095
2018/07/02,12:17:00,170.79,170.88,170.78,170.85,27086
2018/07/02,12:18:00,170.85,170.89,170.76,170.77,85772
2018/07/02,12:19:00,170.78,170.86,170.78,170.86,27689
2018/07/02,12:20:00,170.86,170.88,170.86,170.86,17997
2018/07/02,12:21:00,170.86,170.93,170.86,170.91,75502
2018/07/02,12:22:00,170.91,170.96,170.90,170.96,20408
2018/07/02,12:23:00,170.96,170.98,170.94,170.95,42917
2018/07/02,12:24:00,170.95,171.02,170.93,170.94,42436
2018/07/02,12:25:00,170.94,171.00,170.94,170.98,17921
2018/07/02,12:26:00,170.97,170.98,170.91,170.91,21802
2018/07/02,12:27:00,170.92,170.97,170.89,170.96,64889
2018/07/02,12:28:00,170.97,171.01,170.92,171.01,41508
2018/07/02,12:29:00,171.01,171.04,170.96,171.03,19429
2018/07/02,12:30:00,171.03,171.08,171.03,171.04,17753
2018/07/02,12:31:00,171.03,171.04,170.99,171.04,28192
2018/07/02,12:32:00,171.04,171.10,171.04,171.07,28226
2018/07/02,12:33:00,171.08,171.10,171.04,171.06,20866
2018/07/02,12:34:00,171.06,171.08,171.04,171.08,17161
2018/07/02,12:35:00,171.08,171.09,171.05,171.07,19359
2018/07/02,12:36:00,171.08,171.08,171.02,171.04,30037
2018/07/02,12:37:00,171.04,171.07,170.98,170.98,42080
2018/07/02,12:38:00,170.99,171.03,170.99,171.03,14356
2018/07/02,12:39:00,171.03,171.05,170.97,170.98,34901
2018/07/02,12:40:00,170.96,171.00,170.95,170.98,35448
2018/07/02,12:41:00,170.98,170.98,170.90,170.94,23225
2018/07/02,12:42:00,170.95,170.97,170.93,170.97,4342
2018/07/02,12:43:00,170.98,171.03,170.90,170.92,71270
2018/07/02,12:44:00,170.92,170.95,170.90,170.95,16129
2018/07/02,12:45:00,170.95,170.96,170.93,170.95,8173
2018/07/02,12:46:00,170.95,171.07,170.94,171.07,22328
2018/07/02,12:47:00,171.08,171.17,171.04,171.12,74947
2018/07/02,12:48:00,171.12,171.12,171.08,171.10,16005
2018/07/02,12:49:00,171.10,171.10,171.08,171.10,358168
2018/07/02,12:50:00,171.11,171.13,171.10,171.12,36616
2018/07/02,12:51:00,171.12,171.13,171.09,171.10,5747
2018/07/02,12:52:00,171.11,171.12,171.05,171.09,8755
2018/07/02,12:53:00,171.10,171.15,171.09,171.12,31730
2018/07/02,12:54:00,171.13,171.15,171.08,171.08,54872
2018/07/02,12:55:00,171.08,171.10,171.06,171.10,22769
2018/07/02,12:56:00,171.10,171.11,171.08,171.11,5926
2018/07/02,12:57:00,171.11,171.15,171.11,171.11,23493
2018/07/02,12:58:00,171.10,171.10,171.07,171.08,3945
2018/07/02,12:59:00,171.08,171.09,171.03,171.06,67547
2018/07/02,13:00:00,171.07,171.07,171.02,171.04,17100
2018/07/02,13:01:00,171.04,171.09,171.01,171.08,36602
2018/07/02,13:02:00,171.08,171.11,171.07,171.10,82552
2018/07/02,13:03:00,171.11,171.13,171.08,171.10,49590
2018/07/02,13:04:00,171.09,171.11,170.97,170.97,45411
2018/07/02,13:05:00,170.96,171.02,170.95,170.99,31449
2018/07/02,13:06:00,171.00,171.00,170.90,170.91,59700
2018/07/02,13:07:00,170.91,170.93,170.85,170.85,54211
2018/07/02,13:08:00,170.85,170.95,170.85,170.92,50523
2018/07/02,13:09:00,170.92,170.92,170.85,170.87,68205
2018/07/02,13:10:00,170.87,170.92,170.84,170.91,51588
2018/07/02,13:11:00,170.91,170.92,170.80,170.81,154314
2018/07/02,13:12:00,170.82,170.83,170.79,170.81,30404
2018/07/02,13:13:00,170.81,170.89,170.80,170.87,26583
2018/07/02,13:14:00,170.87,170.88,170.78,170.78,21419
2018/07/02,13:15:00,170.78,170.81,170.75,170.75,33373
2018/07/02,13:16:00,170.75,170.75,170.66,170.66,99407
2018/07/02,13:17:00,170.67,170.81,170.66,170.80,68497
2018/07/02,13:18:00,170.80,170.81,170.76,170.81,20576
2018/07/02,13:19:00,170.81,170.83,170.80,170.83,44343
2018/07/02,13:20:00,170.83,170.83,170.79,170.80,11252
2018/07/02,13:21:00,170.80,170.84,170.78,170.83,44260
2018/07/02,13:22:00,170.83,170.86,170.81,170.82,14815
2018/07/02,13:23:00,170.83,170.85,170.78,170.82,11870
2018/07/02,13:24:00,170.82,170.85,170.73,170.74,116522
2018/07/02,13:25:00,170.75,170.84,170.75,170.84,55767
2018/07/02,13:26:00,170.84,170.90,170.84,170.89,21292
2018/07/02,13:27:00,170.89,170.90,170.88,170.89,20234
2018/07/02,13:28:00,170.88,170.90,170.86,170.86,39938
2018/07/02,13:29:00,170.87,170.87,170.78,170.80,15512
2018/07/02,13:30:00,170.80,170.81,170.75,170.78,13155
2018/07/02,13:31:00,170.77,170.83,170.76,170.80,43868
2018/07/02,13:32:00,170.80,170.85,170.79,170.84,23260
2018/07/02,13:33:00,170.84,170.86,170.79,170.83,49871
2018/07/02,13:34:00,170.84,170.88,170.83,170.87,24064
2018/07/02,13:35:00,170.88,170.95,170.88,170.94,12280
2018/07/02,13:36:00,170.94,170.99,170.93,170.99,36394
2018/07/02,13:37:00,170.99,170.99,170.95,170.99,24375
2018/07/02,13:38:00,171.00,171.02,170.99,171.01,18262
2018/07/02,13:39:00,171.01,171.05,170.97,171.05,60901
2018/07/02,13:40:00,171.05,171.08,171.04,171.08,43276
2018/07/02,13:41:00,171.08,171.09,171.05,171.07,57455
2018/07/02,13:42:00,171.08,171.12,171.08,171.11,49202
2018/07/02,13:43:00,171.12,171.13,171.06,171.07,31809
2018/07/02,13:44:00,171.07,171.21,171.07,171.20,52273
2018/07/02,13:45:00,171.20,171.28,171.20,171.25,81294
2018/07/02,13:46:00,171.25,171.26,171.22,171.25,74704
2018/07/02,13:47:00,171.25,171.32,171.24,171.32,41559
2018/07/02,13:48:00,171.33,171.45,171.33,171.45,52779
2018/07/02,13:49:00,171.45,171.55,171.42,171.54,87839
2018/07/02,13:50:00,171.54,171.61,171.54,171.57,46841
2018/07/02,13:51:00,171.57,171.61,171.55,171.59,23518
2018/07/02,13:52:00,171.59,171.64,171.58,171.62,27606
2018/07/02,13:53:00,171.62,171.72,171.61,171.72,55869
2018/07/02,13:54:00,171.72,171.72,171.64,171.65,57599
2018/07/02,13:55:00,171.65,171.67,171.62,171.62,80457
2018/07/02,13:56:00,171.63,171.71,171.63,171.65,49621
2018/07/02,13:57:00,171.66,171.71,171.66,171.70,12463
2018/07/02,13:58:00,171.69,171.72,171.69,171.69,23113
2018/07/02,13:59:00,171.70,171.74,171.68,171.69,85411
2018/07/02,14:00:00,171.69,171.71,171.66,171.67,20660
2018/07/02,14:01:00,171.67,171.76,171.67,171.69,23288
2018/07/02,14:02:00,171.68,171.72,171.64,171.71,29620
2018/07/02,14:03:00,171.71,171.72,171.66,171.67,27120
2018/07/02,14:04:00,171.67,171.75,171.67,171.75,133238
2018/07/02,14:05:00,171.76,171.83,171.74,171.82,77033
2018/07/02,14:06:00,171.82,171.88,171.80,171.87,38761
2018/07/02,14:07:00,171.87,171.96,171.85,171.94,56792
2018/07/02,14:08:00,171.94,172.02,171.89,172.01,92945
2018/07/02,14:09:00,172.00,172.05,171.89,171.92,158103
2018/07/02,14:10:00,171.92,171.95,171.86,171.90,120908
2018/07/02,14:11:00,171.90,171.94,171.84,171.87,96801
2018/07/02,14:12:00,171.88,171.89,171.83,171.86,82648
2018/07/02,14:13:00,171.87,171.91,171.86,171.90,17753
2018/07/02,14:14:00,171.90,172.07,171.90,171.99,187881
2018/07/02,14:15:00,172.01,172.04,171.95,172.00,76570
2018/07/02,14:16:00,172.00,172.08,172.00,172.08,106503
2018/07/02,14:17:00,172.08,172.10,172.05,172.08,54252
2018/07/02,14:18:00,172.08,172.09,171.98,172.06,36633
2018/07/02,14:19:00,172.06,172.13,172.04,172.13,80915
2018/07/02,14:20:00,172.13,172.22,172.13,172.18,79260
2018/07/02,14:21:00,172.18,172.19,172.13,172.13,175425
2018/07/02,14:22:00,172.13,172.14,172.03,172.04,197891
2018/07/02,14:23:00,172.04,172.12,172.04,172.10,39046
2018/07/02,14:24:00,172.10,172.22,172.10,172.19,177683
2018/07/02,14:25:00,172.19,172.22,172.19,172.20,101053
2018/07/02,14:26:00,172.21,172.23,172.17,172.17,36737
2018/07/02,14:27:00,172.18,172.23,172.18,172.20,64395
2018/07/02,14:28:00,172.20,172.24,172.15,172.18,177574
2018/07/02,14:29:00,172.17,172.21,172.16,172.16,51239
2018/07/02,14:30:00,172.16,172.28,172.14,172.28,65692
2018/07/02,14:31:00,172.28,172.41,172.23,172.38,310279
2018/07/02,14:32:00,172.39,172.41,172.33,172.40,133798
2018/07/02,14:33:00,172.40,172.47,172.40,172.46,150882
2018/07/02,14:34:00,172.46,172.47,172.36,172.37,45444
2018/07/02,14:35:00,172.38,172.39,172.32,172.32,28844
2018/07/02,14:36:00,172.32,172.32,172.26,172.29,87801
2018/07/02,14:37:00,172.29,172.33,172.27,172.29,58453
2018/07/02,14:38:00,172.29,172.30,172.28,172.29,9511
2018/07/02,14:39:00,172.30,172.31,172.28,172.30,60876
2018/07/02,14:40:00,172.30,172.31,172.23,172.24,82093
2018/07/02,14:41:00,172.24,172.25,172.22,172.23,57362
2018/07/02,14:42:00,172.23,172.25,172.16,172.18,53338
2018/07/02,14:43:00,172.18,172.26,172.15,172.17,122658
2018/07/02,14:44:00,172.17,172.19,172.14,172.19,51227
2018/07/02,14:45:00,172.18,172.23,172.16,172.18,88040
2018/07/02,14:46:00,172.19,172.20,172.11,172.11,90431
2018/07/02,14:47:00,172.11,172.12,172.09,172.09,178091
2018/07/02,14:48:00,172.09,172.17,172.09,172.15,113676
2018/07/02,14:49:00,172.15,172.19,172.11,172.11,158108
2018/07/02,14:50:00,172.12,172.13,172.06,172.06,131431
2018/07/02,14:51:00,172.06,172.11,172.04,172.10,87384
2018/07/02,14:52:00,172.10,172.11,172.03,172.04,59152
2018/07/02,14:53:00,172.04,172.08,172.02,172.07,60067
2018/07/02,14:54:00,172.07,172.07,172.04,172.05,87173
2018/07/02,14:55:00,172.05,172.07,171.99,171.99,161182
2018/07/02,14:56:00,171.99,172.01,171.95,171.96,103937
2018/07/02,14:57:00,171.96,172.00,171.95,171.97,116646
2018/07/02,14:58:00,171.97,171.98,171.94,171.94,18397
2018/07/02,14:59:00,171.94,171.97,171.88,171.88,387521
2018/07/02,15:00:00,171.88,171.91,171.85,171.89,207608
2018/07/02,15:01:00,171.89,171.95,171.87,171.94,100841
2018/07/02,15:02:00,171.92,171.99,171.91,171.98,35278
2018/07/02,15:03:00,171.99,172.00,171.92,171.95,27078
2018/07/02,15:04:00,171.95,171.97,171.82,171.90,724476
2018/07/02,15:05:00,171.90,171.92,171.82,171.84,35872
2018/07/02,15:06:00,171.83,171.90,171.83,171.90,33353
2018/07/02,15:07:00,171.90,171.92,171.87,171.89,70397
2018/07/02,15:08:00,171.89,171.92,171.87,171.91,22487
2018/07/02,15:09:00,171.91,171.91,171.87,171.89,28272
2018/07/02,15:10:00,171.90,171.94,171.89,171.92,27670
2018/07/02,15:11:00,171.92,171.96,171.90,171.94,91254
2018/07/02,15:12:00,171.95,171.99,171.94,171.96,25803
2018/07/02,15:13:00,171.97,172.02,171.97,172.01,63639
2018/07/02,15:14:00,172.00,172.07,172.00,172.05,45399
2018/07/02,15:15:00,172.05,172.05,171.99,172.01,31480
2018/07/02,15:16:00,172.01,172.08,172.01,172.06,39127
2018/07/02,15:17:00,172.06,172.08,172.01,172.01,21805
2018/07/02,15:18:00,172.01,172.03,171.90,171.92,75879
2018/07/02,15:19:00,171.92,172.01,171.91,171.92,42334
2018/07/02,15:20:00,171.92,172.04,171.92,172.02,81517
2018/07/02,15:21:00,172.01,172.06,172.01,172.06,113300
2018/07/02,15:22:00,172.06,172.10,172.05,172.07,118410
2018/07/02,15:23:00,172.06,172.07,172.03,172.04,10442
2018/07/02,15:24:00,172.04,172.05,171.99,172.04,28678
2018/07/02,15:25:00,172.03,172.16,172.03,172.15,109799
2018/07/02,15:26:00,172.15,172.16,172.10,172.14,29383
2018/07/02,15:27:00,172.13,172.16,172.12,172.14,39736
2018/07/02,15:28:00,172.15,172.22,172.15,172.21,53774
2018/07/02,15:29:00,172.21,172.27,172.21,172.25,42436
2018/07/02,15:30:00,172.25,172.26,172.22,172.24,55991
2018/07/02,15:31:00,172.24,172.25,172.18,172.18,89616
2018/07/02,15:32:00,172.19,172.20,172.14,172.16,77098
2018/07/02,15:33:00,172.16,172.19,172.11,172.12,36156
2018/07/02,15:34:00,172.12,172.13,172.08,172.11,36035
2018/07/02,15:35:00,172.11,172.13,172.10,172.12,31216
2018/07/02,15:36:00,172.12,172.17,172.12,172.15,22272
2018/07/02,15:37:00,172.15,172.18,172.14,172.14,27892
2018/07/02,15:38:00,172.14,172.28,172.13,172.28,59211
2018/07/02,15:39:00,172.27,172.31,172.27,172.31,66682
2018/07/02,15:40:00,172.30,172.38,172.29,172.36,146633
2018/07/02,15:41:00,172.36,172.39,172.34,172.39,44429
2018/07/02,15:42:00,172.39,172.40,172.24,172.24,115845
2018/07/02,15:43:00,172.24,172.27,172.22,172.26,47635
2018/07/02,15:44:00,172.26,172.28,172.23,172.26,57744
2018/07/02,15:45:00,172.26,172.35,172.23,172.34,41470
2018/07/02,15:46:00,172.34,172.38,172.28,172.32,101449
2018/07/02,15:47:00,172.32,172.35,172.32,172.32,37250
2018/07/02,15:48:00,172.31,172.36,172.31,172.35,35499
2018/07/02,15:49:00,172.35,172.45,172.35,172.44,100481
2018/07/02,15:50:00,172.44,172.47,172.39,172.44,105797
2018/07/02,15:51:00,172.45,172.67,172.45,172.64,324521
2018/07/02,15:52:00,172.63,172.64,172.57,172.59,72798
2018/07/02,15:53:00,172.59,172.69,172.59,172.67,157473
2018/07/02,15:54:00,172.67,172.67,172.57,172.59,124326
2018/07/02,15:55:00,172.60,172.64,172.59,172.59,51128
2018/07/02,15:56:00,172.59,172.65,172.57,172.64,183016
2018/07/02,15:57:00,172.64,172.73,172.63,172.72,147418
2018/07/02,15:58:00,172.72,172.74,172.71,172.73,67394
2018/07/02,15:59:00,172.73,172.74,172.70,172.74,222634
2018/07/02,16:00:00,172.74,172.85,172.61,172.80,638698
2018/07/03,09:31:00,173.41,173.45,173.31,173.31,233817
2018/07/03,09:32:00,173.31,173.31,173.14,173.20,352936
2018/07/03,09:33:00,173.20,173.22,173.09,173.14,149845
2018/07/03,09:34:00,173.14,173.14,172.99,172.99,104761
2018/07/03,09:35:00,172.98,173.05,172.92,173.05,116132
2018/07/03,09:36:00,173.05,173.06,172.86,172.89,99492
2018/07/03,09:37:00,172.88,172.99,172.82,172.94,143347
2018/07/03,09:38:00,172.94,172.94,172.78,172.82,74540
2018/07/03,09:39:00,172.81,172.82,172.61,172.64,131056
2018/07/03,09:40:00,172.65,172.65,172.52,172.61,169081
2018/07/03,09:41:00,172.61,172.70,172.50,172.54,217759
2018/07/03,09:42:00,172.55,172.63,172.49,172.62,161847
2018/07/03,09:43:00,172.62,172.66,172.55,172.64,105729
2018/07/03,09:44:00,172.64,172.74,172.54,172.55,108147
2018/07/03,09:45:00,172.55,172.58,172.44,172.48,183693
2018/07/03,09:46:00,172.48,172.63,172.48,172.56,95244
2018/07/03,09:47:00,172.56,172.60,172.36,172.44,153495
2018/07/03,09:48:00,172.46,172.55,172.35,172.47,168763
2018/07/03,09:49:00,172.48,172.62,172.42,172.56,430190
2018/07/03,09:50:00,172.56,172.64,172.51,172.51,131366
2018/07/03,09:51:00,172.51,172.65,172.48,172.60,108791
2018/07/03,09:52:00,172.62,172.62,172.39,172.39,135937
2018/07/03,09:53:00,172.40,172.43,172.23,172.42,175718
2018/07/03,09:54:00,172.43,172.44,172.32,172.41,83721
2018/07/03,09:55:00,172.41,172.42,172.34,172.35,149881
2018/07/03,09:56:00,172.33,172.33,172.20,172.29,109725
2018/07/03,09:57:00,172.28,172.28,172.13,172.19,174207
2018/07/03,09:58:00,172.19,172.35,172.18,172.29,162252
2018/07/03,09:59:00,172.29,172.39,172.29,172.35,54372
2018/07/03,10:00:00,172.35,172.48,172.35,172.43,100284
2018/07/03,10:01:00,172.45,172.57,172.41,172.50,155049
2018/07/03,10:02:00,172.50,172.58,172.48,172.54,73105
2018/07/03,10:03:00,172.54,172.57,172.31,172.34,95561
2018/07/03,10:04:00,172.36,172.37,172.22,172.25,132600
2018/07/03,10:05:00,172.25,172.49,172.25,172.48,180402
2018/07/03,10:06:00,172.48,172.57,172.46,172.55,52026
2018/07/03,10:07:00,172.55,172.61,172.53,172.57,138693
2018/07/03,10:08:00,172.56,172.59,172.41,172.43,143654
2018/07/03,10:09:00,172.42,172.44,172.31,172.37,149542
2018/07/03,10:10:00,172.38,172.48,172.29,172.47,135468
2018/07/03,10:11:00,172.47,172.55,172.47,172.49,132605
2018/07/03,10:12:00,172.49,172.51,172.44,172.47,36437
2018/07/03,10:13:00,172.47,172.61,172.46,172.58,58220
2018/07/03,10:14:00,172.58,172.61,172.49,172.53,63601
2018/07/03,10:15:00,172.54,172.65,172.54,172.63,48060
2018/07/03,10:16:00,172.63,172.64,172.58,172.62,115967
2018/07/03,10:17:00,172.62,172.65,172.56,172.62,53173
2018/07/03,10:18:00,172.62,172.71,172.61,172.71,52782
2018/07/03,10:19:00,172.71,172.72,172.63,172.66,494682
2018/07/03,10:20:00,172.67,172.73,172.67,172.71,73055
2018/07/03,10:21:00,172.70,172.71,172.59,172.61,54105
2018/07/03,10:22:00,172.61,172.69,172.59,172.68,161899
2018/07/03,10:23:00,172.69,172.72,172.67,172.71,100758
2018/07/03,10:24:00,172.70,172.73,172.68,172.73,40835
2018/07/03,10:25:00,172.74,172.75,172.68,172.68,144709
2018/07/03,10:26:00,172.68,172.69,172.62,172.65,41462
2018/07/03,10:27:00,172.63,172.63,172.47,172.48,121685
2018/07/03,10:28:00,172.47,172.64,172.47,172.60,89500
2018/07/03,10:29:00,172.61,172.72,172.61,172.68,91516
2018/07/03,10:30:00,172.68,172.71,172.61,172.61,82931
2018/07/03,10:31:00,172.62,172.72,172.61,172.71,53940
2018/07/03,10:32:00,172.70,172.70,172.60,172.65,103490
2018/07/03,10:33:00,172.66,172.75,172.63,172.73,81633
2018/07/03,10:34:00,172.73,172.89,172.72,172.87,137628
2018/07/03,10:35:00,172.87,172.89,172.80,172.82,108834
2018/07/03,10:36:00,172.82,172.83,172.78,172.79,54518
2018/07/03,10:37:00,172.79,172.85,172.79,172.80,43996
2018/07/03,10:38:00,172.81,172.86,172.80,172.80,27530
2018/07/03,10:39:00,172.80,172.92,172.80,172.89,34875
2018/07/03,10:40:00,172.89,172.95,172.88,172.89,72295
2018/07/03,10:41:00,172.89,172.90,172.81,172.81,48498
2018/07/03,10:42:00,172.81,172.83,172.77,172.77,27437
2018/07/03,10:43:00,172.77,172.83,172.76,172.76,23410
2018/07/03,10:44:00,172.77,172.78,172.69,172.77,45092
2018/07/03,10:45:00,172.77,172.83,172.77,172.83,46956
2018/07/03,10:46:00,172.83,172.85,172.77,172.78,21681
2018/07/03,10:47:00,172.77,172.77,172.45,172.51,94548
2018/07/03,10:48:00,172.51,172.66,172.51,172.64,40719
2018/07/03,10:49:00,172.65,172.68,172.51,172.51,87501
2018/07/03,10:50:00,172.50,172.54,172.45,172.49,43352
2018/07/03,10:51:00,172.49,172.49,172.38,172.39,53978
2018/07/03,10:52:00,172.39,172.46,172.33,172.46,316832
2018/07/03,10:53:00,172.46,172.52,172.46,172.48,55463
2018/07/03,10:54:00,172.48,172.56,172.44,172.55,27594
2018/07/03,10:55:00,172.55,172.57,172.48,172.48,174181
2018/07/03,10:56:00,172.48,172.48,172.34,172.36,194923
2018/07/03,10:57:00,172.36,172.43,172.35,172.43,81133
2018/07/03,10:58:00,172.43,172.52,172.30,172.36,113310
2018/07/03,10:59:00,172.36,172.47,172.35,172.46,56406
2018/07/03,11:00:00,172.46,172.46,172.32,172.41,41622
2018/07/03,11:01:00,172.41,172.44,172.37,172.40,114305
2018/07/03,11:02:00,172.40,172.42,172.35,172.36,66165
2018/07/03,11:03:00,172.35,172.43,172.25,172.40,101555
2018/07/03,11:04:00,172.39,172.48,172.35,172.43,85786
2018/07/03,11:05:00,172.43,172.52,172.43,172.50,83824
2018/07/03,11:06:00,172.50,172.50,172.40,172.42,51477
2018/07/03,11:07:00,172.43,172.51,172.43,172.49,76223
2018/07/03,11:08:00,172.49,172.53,172.46,172.49,64973
2018/07/03,11:09:00,172.50,172.54,172.38,172.40,84307
2018/07/03,11:10:00,172.41,172.41,172.32,172.38,51529
2018/07/03,11:11:00,172.38,172.38,172.27,172.28,37548
2018/07/03,11:12:00,172.28,172.36,172.26,172.32,53943
2018/07/03,11:13:00,172.33,172.35,172.27,172.35,27373
2018/07/03,11:14:00,172.37,172.45,172.37,172.43,32417
2018/07/03,11:15:00,172.43,172.44,172.36,172.37,33535
2018/07/03,11:16:00,172.37,172.41,172.35,172.40,16205
2018/07/03,11:17:00,172.40,172.43,172.36,172.43,34090
2018/07/03,11:18:00,172.43,172.47,172.41,172.47,30048
2018/07/03,11:19:00,172.46,172.52,172.46,172.49,16303
2018/07/03,11:20:00,172.49,172.50,172.45,172.45,15063
2018/07/03,11:21:00,172.45,172.49,172.45,172.48,45350
2018/07/03,11:22:00,172.48,172.52,172.43,172.45,65694
2018/07/03,11:23:00,172.44,172.45,172.41,172.42,282461
2018/07/03,11:24:00,172.42,172.45,172.40,172.43,20288
2018/07/03,11:25:00,172.44,172.47,172.41,172.41,26501
2018/07/03,11:26:00,172.41,172.41,172.26,172.27,35795
2018/07/03,11:27:00,172.27,172.34,172.21,172.34,34206
2018/07/03,11:28:00,172.35,172.47,172.35,172.45,120047
2018/07/03,11:29:00,172.45,172.45,172.35,172.36,309457
2018/07/03,11:30:00,172.36,172.44,172.35,172.42,30234
2018/07/03,11:31:00,172.41,172.43,172.37,172.37,208579
2018/07/03,11:32:00,172.37,172.39,172.35,172.36,54622
2018/07/03,11:33:00,172.36,172.44,172.36,172.41,106410
2018/07/03,11:34:00,172.41,172.45,172.40,172.41,14810
2018/07/03,11:35:00,172.42,172.44,172.38,172.44,12859
2018/07/03,11:36:00,172.44,172.46,172.40,172.46,16599
2018/07/03,11:37:00,172.46,172.47,172.38,172.42,41319
2018/07/03,11:38:00,172.42,172.48,172.40,172.40,43017
2018/07/03,11:39:00,172.41,172.44,172.41,172.43,18021
2018/07/03,11:40:00,172.43,172.47,172.41,172.45,17909
2018/07/03,11:41:00,172.45,172.50,172.45,172.46,29255
2018/07/03,11:42:00,172.46,172.46,172.38,172.39,36944
2018/07/03,11:43:00,172.39,172.49,172.39,172.41,38121
2018/07/03,11:44:00,172.41,172.42,172.32,172.34,16899
2018/07/03,11:45:00,172.34,172.38,172.29,172.36,40661
2018/07/03,11:46:00,172.35,172.37,172.31,172.34,31214
2018/07/03,11:47:00,172.35,172.35,172.30,172.31,19856
2018/07/03,11:48:00,172.31,172.34,172.29,172.33,35947
2018/07/03,11:49:00,172.34,172.37,172.32,172.32,25762
2018/07/03,11:50:00,172.32,172.40,172.31,172.40,30589
2018/07/03,11:51:00,172.39,172.40,172.31,172.33,35843
2018/07/03,11:52:00,172.32,172.34,172.26,172.28,19548
2018/07/03,11:53:00,172.28,172.28,171.97,171.98,185974
2018/07/03,11:54:00,171.98,172.06,171.94,171.96,100059
2018/07/03,11:55:00,171.96,172.06,171.95,172.04,52316
2018/07/03,11:56:00,172.04,172.19,172.04,172.06,315781
2018/07/03,11:57:00,172.06,172.09,172.03,172.07,127133
2018/07/03,11:58:00,172.07,172.12,172.07,172.09,51001
2018/07/03,11:59:00,172.09,172.11,172.05,172.11,37083
2018/07/03,12:00:00,172.11,172.20,172.11,172.18,45634
2018/07/03,12:01:00,172.18,172.28,172.18,172.19,51071
2018/07/03,12:02:00,172.19,172.19,172.13,172.13,239839
2018/07/03,12:03:00,172.13,172.20,172.13,172.17,68180
2018/07/03,12:04:00,172.17,172.17,172.08,172.10,72413
2018/07/03,12:05:00,172.11,172.12,172.06,172.08,56328
2018/07/03,12:06:00,172.09,172.18,172.09,172.16,53326
2018/07/03,12:07:00,172.15,172.15,172.06,172.08,47449
2018/07/03,12:08:00,172.08,172.09,172.02,172.07,25729
2018/07/03,12:09:00,172.08,172.12,172.07,172.11,39935
2018/07/03,12:10:00,172.11,172.11,172.01,172.01,116915
2018/07/03,12:11:00,172.02,172.08,172.00,172.00,42277
2018/07/03,12:12:00,171.99,172.00,171.68,171.69,301622
2018/07/03,12:13:00,171.69,171.79,171.63,171.64,211710
2018/07/03,12:14:00,171.63,171.67,171.49,171.50,229343
2018/07/03,12:15:00,171.49,171.58,171.48,171.54,136966
2018/07/03,12:16:00,171.52,171.61,171.48,171.60,111182
2018/07/03,12:17:00,171.61,171.64,171.53,171.59,177177
2018/07/03,12:18:00,171.58,171.64,171.56,171.57,106391
2018/07/03,12:19:00,171.60,171.66,171.55,171.62,33733
2018/07/03,12:20:00,171.62,171.75,171.61,171.69,159202
2018/07/03,12:21:00,171.69,171.70,171.61,171.66,454991
2018/07/03,12:22:00,171.66,171.72,171.65,171.71,46746
2018/07/03,12:23:00,171.71,171.79,171.69,171.77,66304
2018/07/03,12:24:00,171.77,171.77,171.73,171.75,35934
2018/07/03,12:25:00,171.75,171.82,171.75,171.82,23863
2018/07/03,12:26:00,171.82,171.82,171.68,171.70,48303
2018/07/03,12:27:00,171.70,171.73,171.64,171.68,77702
2018/07/03,12:28:00,171.68,171.68,171.61,171.63,109791
2018/07/03,12:29:00,171.63,171.72,171.62,171.72,458708
2018/07/03,12:30:00,171.72,171.73,171.61,171.69,80084
2018/07/03,12:31:00,171.68,171.77,171.64,171.69,61912
2018/07/03,12:32:00,171.68,171.69,171.52,171.52,109084
2018/07/03,12:33:00,171.51,171.59,171.51,171.54,98849
2018/07/03,12:34:00,171.55,171.60,171.54,171.57,64616
2018/07/03,12:35:00,171.56,171.56,171.47,171.51,63089
2018/07/03,12:36:00,171.51,171.59,171.45,171.59,74931
2018/07/03,12:37:00,171.59,171.59,171.48,171.49,57295
2018/07/03,12:38:00,171.48,171.49,171.39,171.40,55962
2018/07/03,12:39:00,171.40,171.44,171.38,171.41,66380
2018/07/03,12:40:00,171.41,171.41,171.30,171.32,146330
2018/07/03,12:41:00,171.31,171.38,171.26,171.38,85132
2018/07/03,12:42:00,171.38,171.41,171.27,171.32,157143
2018/07/03,12:43:00,171.32,171.39,171.31,171.38,169794
2018/07/03,12:44:00,171.38,171.39,171.33,171.37,128418
2018/07/03,12:45:00,171.37,171.43,171.31,171.42,131671
2018/07/03,12:46:00,171.41,171.46,171.39,171.43,106351
2018/07/03,12:47:00,171.44,171.47,171.36,171.36,148595
2018/07/03,12:48:00,171.35,171.36,171.28,171.29,85939
2018/07/03,12:49:00,171.29,171.35,171.24,171.28,93997
2018/07/03,12:50:00,171.27,171.28,171.10,171.14,204760
2018/07/03,12:51:00,171.14,171.14,170.99,171.00,265330
2018/07/03,12:52:00,171.00,171.01,170.84,170.84,149498
2018/07/03,12:53:00,170.84,170.91,170.78,170.91,235649
2018/07/03,12:54:00,170.91,170.98,170.87,170.96,131399
2018/07/03,12:55:00,170.96,171.01,170.96,170.98,126524
2018/07/03,12:56:00,170.98,170.98,170.80,170.90,285883
2018/07/03,12:57:00,170.90,170.94,170.88,170.89,166197
2018/07/03,12:58:00,170.88,170.88,170.77,170.87,287295
2018/07/03,12:59:00,170.86,170.88,170.74,170.86,341934
2018/07/03,13:00:00,170.85,171.10,170.63,170.80,937784
2018/07/05,09:31:00,171.91,172.14,171.89,172.08,140698
2018/07/05,09:32:00,172.08,172.13,171.94,172.11,132043
2018/07/05,09:33:00,172.12,172.19,172.06,172.07,151975
2018/07/05,09:34:00,172.06,172.17,172.04,172.13,81768
2018/07/05,09:35:00,172.15,172.17,171.98,172.06,58613
2018/07/05,09:36:00,172.07,172.12,171.90,171.96,178233
2018/07/05,09:37:00,171.96,172.18,171.95,172.07,140645
2018/07/05,09:38:00,172.07,172.14,172.00,172.07,89979
2018/07/05,09:39:00,172.06,172.28,171.95,172.25,112035
2018/07/05,09:40:00,172.25,172.32,172.18,172.30,88224
2018/07/05,09:41:00,172.30,172.39,172.26,172.30,139684
2018/07/05,09:42:00,172.30,172.34,172.26,172.30,103453
2018/07/05,09:43:00,172.30,172.41,172.21,172.37,163328
2018/07/05,09:44:00,172.37,172.39,172.28,172.37,95419
2018/07/05,09:45:00,172.38,172.38,172.34,172.34,81072
2018/07/05,09:46:00,172.34,172.42,172.23,172.31,86806
2018/07/05,09:47:00,172.31,172.31,172.10,172.14,160841
2018/07/05,09:48:00,172.13,172.30,172.11,172.24,113599
2018/07/05,09:49:00,172.22,172.31,172.21,172.27,71449
2018/07/05,09:50:00,172.26,172.27,172.16,172.24,114595
2018/07/05,09:51:00,172.23,172.31,172.17,172.30,74207
2018/07/05,09:52:00,172.30,172.30,172.05,172.11,178534
2018/07/05,09:53:00,172.10,172.27,172.10,172.25,42962
2018/07/05,09:54:00,172.25,172.25,172.14,172.18,44295
2018/07/05,09:55:00,172.17,172.20,172.11,172.13,35224
2018/07/05,09:56:00,172.13,172.21,172.10,172.14,32008
2018/07/05,09:57:00,172.15,172.20,172.11,172.19,51350
2018/07/05,09:58:00,172.18,172.23,172.14,172.18,30704
2018/07/05,09:59:00,172.18,172.18,172.09,172.13,44526
2018/07/05,10:00:00,172.12,172.13,171.80,171.88,100074
2018/07/05,10:01:00,171.88,172.05,171.86,172.05,90954
2018/07/05,10:02:00,172.04,172.12,172.02,172.02,40430
2018/07/05,10:03:00,172.01,172.03,171.85,171.95,134800
2018/07/05,10:04:00,171.96,172.04,171.89,171.93,49041
2018/07/05,10:05:00,171.93,171.95,171.74,171.78,101822
2018/07/05,10:06:00,171.79,171.89,171.71,171.81,67166
2018/07/05,10:07:00,171.81,172.01,171.79,171.93,62298
2018/07/05,10:08:00,171.93,172.03,171.88,172.02,48049
2018/07/05,10:09:00,172.02,172.02,171.90,171.97,33966
2018/07/05,10:10:00,171.97,172.02,171.94,172.01,20403
2018/07/05,10:11:00,172.00,172.00,171.89,171.98,30834
2018/07/05,10:12:00,171.98,171.98,171.81,171.85,47348
2018/07/05,10:13:00,171.85,171.95,171.83,171.83,58953
2018/07/05,10:14:00,171.83,171.85,171.67,171.72,86404
2018/07/05,10:15:00,171.72,171.81,171.57,171.65,122951
2018/07/05,10:16:00,171.65,171.74,171.63,171.67,29919
2018/07/05,10:17:00,171.68,171.69,171.55,171.55,116325
2018/07/05,10:18:00,171.56,171.60,171.52,171.59,80035
2018/07/05,10:19:00,171.58,171.67,171.55,171.65,76795
2018/07/05,10:20:00,171.64,171.70,171.57,171.58,22902
2018/07/05,10:21:00,171.59,171.59,171.51,171.55,39905
2018/07/05,10:22:00,171.55,171.60,171.53,171.57,22160
2018/07/05,10:23:00,171.56,171.65,171.52,171.65,31736
2018/07/05,10:24:00,171.64,171.64,171.49,171.51,52258
2018/07/05,10:25:00,171.51,171.62,171.50,171.58,36613
2018/07/05,10:26:00,171.58,171.69,171.58,171.62,33972
2018/07/05,10:27:00,171.62,171.67,171.60,171.64,29775
2018/07/05,10:28:00,171.64,171.65,171.56,171.58,29107
2018/07/05,10:29:00,171.56,171.56,171.42,171.45,89607
2018/07/05,10:30:00,171.46,171.60,171.45,171.60,51392
2018/07/05,10:31:00,171.60,171.60,171.49,171.56,48901
2018/07/05,10:32:00,171.57,171.57,171.51,171.51,49465
2018/07/05,10:33:00,171.50,171.52,171.37,171.44,122261
2018/07/05,10:34:00,171.45,171.47,171.35,171.46,35225
2018/07/05,10:35:00,171.46,171.52,171.42,171.49,33072
2018/07/05,10:36:00,171.49,171.52,171.32,171.34,109233
2018/07/05,10:37:00,171.35,171.38,171.31,171.35,32393
2018/07/05,10:38:00,171.35,171.39,171.33,171.34,26981
2018/07/05,10:39:00,171.34,171.34,171.29,171.29,68421
2018/07/05,10:40:00,171.30,171.32,171.26,171.30,43959
2018/07/05,10:41:00,171.30,171.41,171.29,171.40,35060
2018/07/05,10:42:00,171.41,171.49,171.40,171.48,39795
2018/07/05,10:43:00,171.47,171.51,171.45,171.50,27338
2018/07/05,10:44:00,171.49,171.49,171.43,171.46,45119
2018/07/05,10:45:00,171.47,171.52,171.46,171.48,35719
2018/07/05,10:46:00,171.48,171.53,171.47,171.51,39229
2018/07/05,10:47:00,171.50,171.51,171.39,171.47,20330
2018/07/05,10:48:00,171.47,171.61,171.47,171.61,80333
2018/07/05,10:49:00,171.61,171.66,171.58,171.64,44989
2018/07/05,10:50:00,171.64,171.67,171.59,171.59,33204
2018/07/05,10:51:00,171.60,171.60,171.50,171.58,51814
2018/07/05,10:52:00,171.57,171.60,171.52,171.54,47491
2018/07/05,10:53:00,171.54,171.54,171.27,171.30,106881
2018/07/05,10:54:00,171.30,171.32,171.10,171.11,121634
2018/07/05,10:55:00,171.10,171.19,171.08,171.18,161412
2018/07/05,10:56:00,171.18,171.20,171.11,171.15,53797
2018/07/05,10:57:00,171.17,171.20,171.03,171.15,49106
2018/07/05,10:58:00,171.14,171.17,171.07,171.10,77718
2018/07/05,10:59:00,171.10,171.24,171.07,171.17,49274
2018/07/05,11:00:00,171.17,171.24,171.16,171.20,80645
2018/07/05,11:01:00,171.20,171.29,171.10,171.22,115460
2018/07/05,11:02:00,171.22,171.36,171.22,171.32,82369
2018/07/05,11:03:00,171.32,171.35,171.29,171.32,30154
2018/07/05,11:04:00,171.32,171.36,171.28,171.31,91866
2018/07/05,11:05:00,171.30,171.32,171.24,171.25,34944
2018/07/05,11:06:00,171.25,171.29,171.23,171.24,75707
2018/07/05,11:07:00,171.23,171.31,171.21,171.29,68587
2018/07/05,11:08:00,171.29,171.30,171.14,171.20,24812
2018/07/05,11:09:00,171.18,171.25,171.13,171.25,25015
2018/07/05,11:10:00,171.25,171.41,171.24,171.39,100986
2018/07/05,11:11:00,171.39,171.50,171.37,171.49,94346
2018/07/05,11:12:00,171.49,171.53,171.43,171.51,72364
2018/07/05,11:13:00,171.50,171.54,171.47,171.53,42667
2018/07/05,11:14:00,171.53,171.54,171.49,171.52,14014
2018/07/05,11:15:00,171.52,171.53,171.48,171.50,25479
2018/07/05,11:16:00,171.50,171.58,171.48,171.54,85641
2018/07/05,11:17:00,171.54,171.57,171.53,171.57,58521
2018/07/05,11:18:00,171.57,171.61,171.57,171.59,30487
2018/07/05,11:19:00,171.59,171.65,171.59,171.64,25768
2018/07/05,11:20:00,171.64,171.75,171.62,171.74,63097
2018/07/05,11:21:00,171.74,171.79,171.74,171.76,58860
2018/07/05,11:22:00,171.76,171.76,171.71,171.72,35544
2018/07/05,11:23:00,171.73,171.75,171.70,171.70,36998
2018/07/05,11:24:00,171.70,171.75,171.70,171.72,132964
2018/07/05,11:25:00,171.71,171.73,171.65,171.70,248898
2018/07/05,11:26:00,171.70,171.87,171.70,171.87,155349
2018/07/05,11:27:00,171.85,171.99,171.84,171.97,192322
2018/07/05,11:28:00,171.97,171.99,171.91,171.98,178214
2018/07/05,11:29:00,171.98,171.98,171.91,171.92,19467
2018/07/05,11:30:00,171.92,171.96,171.90,171.92,338088
2018/07/05,11:31:00,171.92,172.01,171.89,172.01,91035
2018/07/05,11:32:00,172.00,172.07,171.96,172.05,33614
2018/07/05,11:33:00,172.04,172.13,172.04,172.07,73045
2018/07/05,11:34:00,172.08,172.09,172.03,172.08,46648
2018/07/05,11:35:00,172.08,172.09,172.02,172.03,77210
2018/07/05,11:36:00,172.03,172.08,172.01,172.05,35807
2018/07/05,11:37:00,172.07,172.11,172.03,172.04,41341
2018/07/05,11:38:00,172.04,172.04,171.97,171.98,33253
2018/07/05,11:39:00,171.97,172.00,171.93,171.94,34782
2018/07/05,11:40:00,171.94,171.97,171.92,171.95,29407
2018/07/05,11:41:00,171.96,171.96,171.89,171.93,22052
2018/07/05,11:42:00,171.93,171.95,171.90,171.92,13219
2018/07/05,11:43:00,171.92,172.01,171.92,171.98,28475
2018/07/05,11:44:00,171.99,172.01,171.94,171.94,19710
2018/07/05,11:45:00,171.94,171.97,171.91,171.97,23313
2018/07/05,11:46:00,171.96,172.02,171.95,172.01,17973
2018/07/05,11:47:00,172.01,172.11,172.00,172.07,47597
2018/07/05,11:48:00,172.07,172.12,172.02,172.10,26863
2018/07/05,11:49:00,172.10,172.19,172.10,172.18,61388
2018/07/05,11:50:00,172.18,172.19,172.10,172.10,37511
2018/07/05,11:51:00,172.10,172.22,172.09,172.21,46569
2018/07/05,11:52:00,172.21,172.25,172.17,172.19,33897
2018/07/05,11:53:00,172.18,172.21,172.15,172.19,30744
2018/07/05,11:54:00,172.18,172.21,172.17,172.19,24739
2018/07/05,11:55:00,172.18,172.24,172.18,172.21,20784
2018/07/05,11:56:00,172.21,172.25,172.20,172.23,10773
2018/07/05,11:57:00,172.23,172.23,172.17,172.21,63330
2018/07/05,11:58:00,172.21,172.23,172.19,172.23,38319
2018/07/05,11:59:00,172.21,172.22,172.19,172.19,29974
2018/07/05,12:00:00,172.19,172.21,172.13,172.14,139244
2018/07/05,12:01:00,172.14,172.18,172.13,172.16,22568
2018/07/05,12:02:00,172.16,172.17,172.14,172.17,79808
2018/07/05,12:03:00,172.17,172.21,172.15,172.21,8389
2018/07/05,12:04:00,172.21,172.41,172.21,172.39,139484
2018/07/05,12:05:00,172.39,172.43,172.35,172.40,473226
2018/07/05,12:06:00,172.40,172.51,172.40,172.49,71320
2018/07/05,12:07:00,172.48,172.48,172.43,172.44,40858
2018/07/05,12:08:00,172.44,172.50,172.44,172.45,32993
2018/07/05,12:09:00,172.45,172.47,172.42,172.44,92090
2018/07/05,12:10:00,172.44,172.47,172.38,172.46,185463
2018/07/05,12:11:00,172.46,172.46,172.40,172.41,31777
2018/07/05,12:12:00,172.41,172.50,172.41,172.50,135199
2018/07/05,12:13:00,172.51,172.52,172.44,172.49,50107
2018/07/05,12:14:00,172.49,172.51,172.45,172.45,89127
2018/07/05,12:15:00,172.45,172.55,172.45,172.53,428046
2018/07/05,12:16:00,172.53,172.64,172.52,172.64,72682
2018/07/05,12:17:00,172.64,172.64,172.57,172.61,26346
2018/07/05,12:18:00,172.61,172.64,172.58,172.64,24782
2018/07/05,12:19:00,172.64,172.71,172.64,172.69,81278
2018/07/05,12:20:00,172.69,172.69,172.55,172.57,53124
2018/07/05,12:21:00,172.56,172.63,172.56,172.60,15254
2018/07/05,12:22:00,172.60,172.60,172.51,172.52,18332
2018/07/05,12:23:00,172.52,172.54,172.49,172.49,35883
2018/07/05,12:24:00,172.49,172.51,172.48,172.48,46173
2018/07/05,12:25:00,172.48,172.58,172.48,172.58,52749
2018/07/05,12:26:00,172.58,172.61,172.54,172.60,49541
2018/07/05,12:27:00,172.60,172.62,172.60,172.61,33092
2018/07/05,12:28:00,172.61,172.65,172.58,172.63,98666
2018/07/05,12:29:00,172.63,172.67,172.56,172.56,409044
2018/07/05,12:30:00,172.56,172.65,172.56,172.62,57304
2018/07/05,12:31:00,172.62,172.67,172.61,172.62,41527
2018/07/05,12:32:00,172.62,172.62,172.56,172.58,25140
2018/07/05,12:33:00,172.58,172.60,172.56,172.58,12265
2018/07/05,12:34:00,172.58,172.63,172.54,172.63,41644
2018/07/05,12:35:00,172.63,172.67,172.60,172.65,16736
2018/07/05,12:36:00,172.65,172.71,172.62,172.68,46020
2018/07/05,12:37:00,172.67,172.68,172.59,172.59,15608
2018/07/05,12:38:00,172.60,172.63,172.59,172.63,18549
2018/07/05,12:39:00,172.63,172.65,172.62,172.63,61151
2018/07/05,12:40:00,172.63,172.65,172.59,172.59,29795
2018/07/05,12:41:00,172.59,172.64,172.59,172.62,23123
2018/07/05,12:42:00,172.62,172.71,172.62,172.71,49839
2018/07/05,12:43:00,172.71,172.71,172.66,172.69,55199
2018/07/05,12:44:00,172.69,172.71,172.67,172.68,30785
2018/07/05,12:45:00,172.68,172.68,172.61,172.62,11254
2018/07/05,12:46:00,172.63,172.67,172.63,172.66,7615
2018/07/05,12:47:00,172.66,172.67,172.60,172.60,13750
2018/07/05,12:48:00,172.61,172.62,172.55,172.55,31300
2018/07/05,12:49:00,172.55,172.56,172.48,172.50,51459
2018/07/05,12:50:00,172.49,172.49,172.43,172.44,100354
2018/07/05,12:51:00,172.44,172.49,172.44,172.47,32834
2018/07/05,12:52:00,172.47,172.52,172.47,172.52,20197
2018/07/05,12:53:00,172.53,172.54,172.50,172.52,22880
2018/07/05,12:54:00,172.52,172.54,172.50,172.54,34248
2018/07/05,12:55:00,172.55,172.56,172.53,172.54,10423
2018/07/05,12:56:00,172.54,172.61,172.54,172.61,13305
2018/07/05,12:57:00,172.61,172.62,172.59,172.61,12213
2018/07/05,12:58:00,172.61,172.65,172.60,172.65,64091
2018/07/05,12:59:00,172.64,172.65,172.63,172.65,39028
2018/07/05,13:00:00,172.64,172.76,172.62,172.68,133826
2018/07/05,13:01:00,172.69,172.75,172.66,172.75,32495
2018/07/05,13:02:00,172.75,172.78,172.74,172.76,29217
2018/07/05,13:03:00,172.76,172.79,172.75,172.76,22537
2018/07/05,13:04:00,172.76,172.84,172.76,172.82,71778
2018/07/05,13:05:00,172.82,172.86,172.82,172.83,71035
2018/07/05,13:06:00,172.83,172.86,172.76,172.77,44981
2018/07/05,13:07:00,172.77,172.78,172.73,172.76,58803
2018/07/05,13:08:00,172.77,172.78,172.75,172.78,31026
2018/07/05,13:09:00,172.78,172.78,172.71,172.72,23117
2018/07/05,13:10:00,172.72,172.78,172.72,172.72,22439
2018/07/05,13:11:00,172.73,172.75,172.71,172.75,17635
2018/07/05,13:12:00,172.75,172.79,172.75,172.78,16011
2018/07/05,13:13:00,172.79,172.81,172.78,172.80,14296
2018/07/05,13:14:00,172.81,172.82,172.79,172.79,11503
2018/07/05,13:15:00,172.79,172.80,172.75,172.79,44947
2018/07/05,13:16:00,172.80,172.85,172.80,172.80,29061
2018/07/05,13:17:00,172.80,172.80,172.74,172.76,12701
2018/07/05,13:18:00,172.76,172.80,172.76,172.80,40118
2018/07/05,13:19:00,172.80,172.82,172.79,172.81,22150
2018/07/05,13:20:00,172.81,172.83,172.79,172.83,11437
2018/07/05,13:21:00,172.83,172.84,172.78,172.78,32031
2018/07/05,13:22:00,172.78,172.78,172.72,172.73,47795
2018/07/05,13:23:00,172.73,172.73,172.70,172.71,37696
2018/07/05,13:24:00,172.71,172.81,172.71,172.81,50626
2018/07/05,13:25:00,172.80,172.81,172.75,172.75,22040
2018/07/05,13:26:00,172.75,172.77,172.74,172.76,13416
2018/07/05,13:27:00,172.76,172.77,172.74,172.74,4885
2018/07/05,13:28:00,172.75,172.78,172.73,172.76,12252
2018/07/05,13:29:00,172.76,172.78,172.75,172.78,6395
2018/07/05,13:30:00,172.78,172.78,172.73,172.73,58628
2018/07/05,13:31:00,172.74,172.77,172.74,172.76,7463
2018/07/05,13:32:00,172.76,172.79,172.74,172.74,20226
2018/07/05,13:33:00,172.74,172.74,172.69,172.69,51399
2018/07/05,13:34:00,172.69,172.70,172.63,172.63,31332
2018/07/05,13:35:00,172.63,172.64,172.59,172.61,107523
2018/07/05,13:36:00,172.61,172.62,172.57,172.59,84349
2018/07/05,13:37:00,172.59,172.61,172.54,172.61,39741
2018/07/05,13:38:00,172.60,172.61,172.57,172.60,70888
2018/07/05,13:39:00,172.60,172.60,172.55,172.57,125473
2018/07/05,13:40:00,172.57,172.58,172.55,172.55,10372
2018/07/05,13:41:00,172.55,172.55,172.50,172.54,180711
2018/07/05,13:42:00,172.54,172.55,172.50,172.53,87126
2018/07/05,13:43:00,172.53,172.57,172.53,172.57,12574
2018/07/05,13:44:00,172.58,172.63,172.58,172.63,16499
2018/07/05,13:45:00,172.63,172.64,172.62,172.62,7095
2018/07/05,13:46:00,172.62,172.64,172.62,172.63,5539
2018/07/05,13:47:00,172.63,172.63,172.58,172.61,27099
2018/07/05,13:48:00,172.62,172.68,172.62,172.65,18683
2018/07/05,13:49:00,172.65,172.68,172.65,172.66,9810
2018/07/05,13:50:00,172.66,172.66,172.61,172.61,30621
2018/07/05,13:51:00,172.61,172.62,172.47,172.52,100488
2018/07/05,13:52:00,172.52,172.53,172.46,172.48,20858
2018/07/05,13:53:00,172.48,172.50,172.44,172.44,97600
2018/07/05,13:54:00,172.45,172.48,172.43,172.47,97437
2018/07/05,13:55:00,172.47,172.49,172.46,172.48,12164
2018/07/05,13:56:00,172.48,172.51,172.47,172.47,11828
2018/07/05,13:57:00,172.47,172.49,172.46,172.46,5335
2018/07/05,13:58:00,172.46,172.50,172.45,172.50,26973
2018/07/05,13:59:00,172.50,172.54,172.48,172.53,76439
2018/07/05,14:00:00,172.52,172.56,172.50,172.56,12643
2018/07/05,14:01:00,172.56,172.73,172.56,172.71,97286
2018/07/05,14:02:00,172.71,172.85,172.70,172.83,145033
2018/07/05,14:03:00,172.83,172.83,172.56,172.58,601109
2018/07/05,14:04:00,172.58,172.59,172.46,172.50,94091
2018/07/05,14:05:00,172.50,172.51,172.37,172.40,181125
2018/07/05,14:06:00,172.40,172.48,172.38,172.45,52673
2018/07/05,14:07:00,172.45,172.51,172.44,172.46,61822
2018/07/05,14:08:00,172.46,172.47,172.36,172.39,94168
2018/07/05,14:09:00,172.39,172.39,172.23,172.27,112621
2018/07/05,14:10:00,172.27,172.30,172.22,172.23,87645
2018/07/05,14:11:00,172.23,172.23,172.14,172.19,275152
2018/07/05,14:12:00,172.18,172.22,172.17,172.21,38372
2018/07/05,14:13:00,172.21,172.29,172.21,172.28,49526
2018/07/05,14:14:00,172.28,172.31,172.21,172.23,36847
2018/07/05,14:15:00,172.23,172.23,172.02,172.08,138606
2018/07/05,14:16:00,172.07,172.07,172.00,172.04,69235
2018/07/05,14:17:00,172.04,172.22,172.03,172.21,89602
2018/07/05,14:18:00,172.21,172.27,172.21,172.27,41461
2018/07/05,14:19:00,172.26,172.28,172.22,172.28,12705
2018/07/05,14:20:00,172.28,172.39,172.27,172.38,258753
2018/07/05,14:21:00,172.38,172.43,172.36,172.40,61162
2018/07/05,14:22:00,172.41,172.44,172.33,172.38,77903
2018/07/05,14:23:00,172.38,172.42,172.34,172.35,142473
2018/07/05,14:24:00,172.36,172.38,172.30,172.33,48991
2018/07/05,14:25:00,172.34,172.34,172.26,172.29,71750
2018/07/05,14:26:00,172.30,172.40,172.30,172.36,9297
2018/07/05,14:27:00,172.36,172.36,172.31,172.35,39278
2018/07/05,14:28:00,172.34,172.41,172.30,172.39,43736
2018/07/05,14:29:00,172.38,172.54,172.38,172.52,50734
2018/07/05,14:30:00,172.51,172.55,172.48,172.48,48044
2018/07/05,14:31:00,172.47,172.56,172.45,172.53,45971
2018/07/05,14:32:00,172.53,172.54,172.50,172.54,28832
2018/07/05,14:33:00,172.54,172.55,172.50,172.52,16276
2018/07/05,14:34:00,172.53,172.55,172.51,172.55,31972
2018/07/05,14:35:00,172.55,172.58,172.50,172.58,15387
2018/07/05,14:36:00,172.58,172.66,172.56,172.63,43153
2018/07/05,14:37:00,172.63,172.63,172.56,172.58,36195
2018/07/05,14:38:00,172.58,172.58,172.48,172.49,34640
2018/07/05,14:39:00,172.51,172.52,172.47,172.50,25733
2018/07/05,14:40:00,172.50,172.54,172.47,172.51,26299
2018/07/05,14:41:00,172.51,172.52,172.44,172.46,52898
2018/07/05,14:42:00,172.46,172.50,172.46,172.48,10957
2018/07/05,14:43:00,172.49,172.52,172.43,172.44,19256
2018/07/05,14:44:00,172.44,172.44,172.38,172.40,15487
2018/07/05,14:45:00,172.39,172.47,172.38,172.46,13185
2018/07/05,14:46:00,172.46,172.62,172.46,172.60,34727
2018/07/05,14:47:00,172.60,172.60,172.55,172.55,26725
2018/07/05,14:48:00,172.55,172.57,172.52,172.57,66672
2018/07/05,14:49:00,172.57,172.59,172.50,172.56,14322
2018/07/05,14:50:00,172.56,172.57,172.51,172.55,18607
2018/07/05,14:51:00,172.55,172.57,172.49,172.56,95335
2018/07/05,14:52:00,172.56,172.59,172.54,172.55,19527
2018/07/05,14:53:00,172.55,172.55,172.49,172.52,25658
2018/07/05,14:54:00,172.52,172.61,172.52,172.61,21797
2018/07/05,14:55:00,172.61,172.64,172.57,172.58,33385
2018/07/05,14:56:00,172.58,172.60,172.57,172.57,8792
2018/07/05,14:57:00,172.58,172.64,172.57,172.60,15828
2018/07/05,14:58:00,172.59,172.68,172.56,172.67,20228
2018/07/05,14:59:00,172.66,172.73,172.65,172.70,57477
2018/07/05,15:00:00,172.71,172.77,172.71,172.75,48814
2018/07/05,15:01:00,172.75,172.77,172.72,172.73,86041
2018/07/05,15:02:00,172.73,172.92,172.73,172.91,97425
2018/07/05,15:03:00,172.91,172.96,172.89,172.93,309569
2018/07/05,15:04:00,172.93,173.00,172.86,172.99,92129
2018/07/05,15:05:00,172.99,173.06,172.99,173.00,102224
2018/07/05,15:06:00,173.00,173.00,172.97,172.98,30505
2018/07/05,15:07:00,172.98,172.98,172.86,172.86,64820
2018/07/05,15:08:00,172.86,172.88,172.82,172.83,92782
2018/07/05,15:09:00,172.82,172.85,172.79,172.83,148094
2018/07/05,15:10:00,172.84,172.87,172.83,172.86,55533
2018/07/05,15:11:00,172.86,172.88,172.81,172.82,133083
2018/07/05,15:12:00,172.82,172.82,172.74,172.79,126634
2018/07/05,15:13:00,172.79,172.82,172.76,172.80,44448
2018/07/05,15:14:00,172.80,172.84,172.77,172.79,35873
2018/07/05,15:15:00,172.79,172.86,172.79,172.86,62992
2018/07/05,15:16:00,172.85,172.89,172.85,172.88,104860
2018/07/05,15:17:00,172.88,172.91,172.87,172.89,51487
2018/07/05,15:18:00,172.91,172.92,172.85,172.86,51479
2018/07/05,15:19:00,172.86,172.90,172.84,172.86,76848
2018/07/05,15:20:00,172.86,172.91,172.86,172.90,62296
2018/07/05,15:21:00,172.90,172.91,172.82,172.85,66640
2018/07/05,15:22:00,172.84,172.85,172.73,172.74,134123
2018/07/05,15:23:00,172.74,172.76,172.69,172.70,75313
2018/07/05,15:24:00,172.70,172.76,172.70,172.76,26309
2018/07/05,15:25:00,172.76,172.80,172.76,172.77,32303
2018/07/05,15:26:00,172.77,172.79,172.76,172.79,13160
2018/07/05,15:27:00,172.79,172.81,172.77,172.80,22968
2018/07/05,15:28:00,172.80,172.80,172.75,172.76,43370
2018/07/05,15:29:00,172.76,172.76,172.66,172.69,41471
2018/07/05,15:30:00,172.69,172.84,172.69,172.78,116929
2018/07/05,15:31:00,172.77,172.83,172.71,172.77,92356
2018/07/05,15:32:00,172.78,172.79,172.72,172.77,65680
2018/07/05,15:33:00,172.77,172.79,172.73,172.79,21701
2018/07/05,15:34:00,172.79,172.85,172.79,172.84,50788
2018/07/05,15:35:00,172.84,172.90,172.82,172.90,89770
2018/07/05,15:36:00,172.90,172.91,172.76,172.77,97935
2018/07/05,15:37:00,172.78,172.84,172.64,172.71,137350
2018/07/05,15:38:00,172.71,172.78,172.71,172.77,30263
2018/07/05,15:39:00,172.78,172.81,172.77,172.81,43815
2018/07/05,15:40:00,172.81,172.82,172.78,172.80,26784
2018/07/05,15:41:00,172.80,172.85,172.78,172.83,33699
2018/07/05,15:42:00,172.83,172.92,172.83,172.90,93860
2018/07/05,15:43:00,172.92,172.94,172.88,172.91,81005
2018/07/05,15:44:00,172.91,172.93,172.86,172.88,43833
2018/07/05,15:45:00,172.87,172.90,172.83,172.84,69334
2018/07/05,15:46:00,172.83,172.90,172.77,172.90,125357
2018/07/05,15:47:00,172.89,172.90,172.77,172.79,172901
2018/07/05,15:48:00,172.79,172.82,172.77,172.81,65936
2018/07/05,15:49:00,172.81,172.84,172.76,172.84,138520
2018/07/05,15:50:00,172.84,172.84,172.76,172.77,74222
2018/07/05,15:51:00,172.78,172.98,172.70,172.97,389517
2018/07/05,15:52:00,172.96,172.97,172.91,172.94,316852
2018/07/05,15:53:00,172.94,172.98,172.94,172.97,59636
2018/07/05,15:54:00,172.97,173.00,172.96,173.00,52752
2018/07/05,15:55:00,173.00,173.02,172.96,172.97,150253
2018/07/05,15:56:00,172.97,172.99,172.95,172.99,168884
2018/07/05,15:57:00,172.99,173.04,172.95,173.04,375706
2018/07/05,15:58:00,173.04,173.04,172.98,172.99,248128
2018/07/05,15:59:00,172.99,173.01,172.93,172.98,443918
2018/07/05,16:00:00,172.98,172.98,172.87,172.92,1004109
2018/07/06,09:31:00,173.31,173.33,173.14,173.24,454724
2018/07/06,09:32:00,173.23,173.42,173.22,173.37,135354
2018/07/06,09:33:00,173.36,173.36,173.08,173.13,121759
2018/07/06,09:34:00,173.14,173.20,173.00,173.00,125815
2018/07/06,09:35:00,173.01,173.20,173.01,173.18,87604
2018/07/06,09:36:00,173.20,173.42,173.20,173.36,198355
2018/07/06,09:37:00,173.36,173.51,173.36,173.47,166604
2018/07/06,09:38:00,173.47,173.53,173.41,173.48,107698
2018/07/06,09:39:00,173.47,173.62,173.44,173.62,73147
2018/07/06,09:40:00,173.60,173.69,173.59,173.64,120159
2018/07/06,09:41:00,173.66,173.79,173.65,173.71,125908
2018/07/06,09:42:00,173.72,173.78,173.66,173.73,154591
2018/07/06,09:43:00,173.75,173.83,173.71,173.79,112451
2018/07/06,09:44:00,173.79,173.83,173.75,173.78,86880
2018/07/06,09:45:00,173.78,173.78,173.65,173.65,76381
2018/07/06,09:46:00,173.65,173.72,173.52,173.57,151834
2018/07/06,09:47:00,173.58,173.65,173.51,173.64,70580
2018/07/06,09:48:00,173.63,173.67,173.55,173.61,102548
2018/07/06,09:49:00,173.62,173.74,173.60,173.70,47755
2018/07/06,09:50:00,173.71,173.71,173.55,173.59,164579
2018/07/06,09:51:00,173.59,173.61,173.49,173.55,127688
2018/07/06,09:52:00,173.54,173.69,173.54,173.69,92229
2018/07/06,09:53:00,173.69,173.82,173.69,173.81,96171
2018/07/06,09:54:00,173.81,173.83,173.75,173.77,48200
2018/07/06,09:55:00,173.77,173.78,173.70,173.77,62036
2018/07/06,09:56:00,173.77,173.78,173.66,173.66,52412
2018/07/06,09:57:00,173.66,173.75,173.61,173.75,50246
2018/07/06,09:58:00,173.75,173.80,173.69,173.78,84025
2018/07/06,09:59:00,173.78,173.94,173.78,173.91,78411
2018/07/06,10:00:00,173.92,173.95,173.88,173.92,322535
2018/07/06,10:01:00,173.92,174.03,173.89,173.98,131987
2018/07/06,10:02:00,173.98,174.00,173.91,173.99,112441
2018/07/06,10:03:00,173.99,174.00,173.90,173.91,88103
2018/07/06,10:04:00,173.91,173.92,173.86,173.89,104597
2018/07/06,10:05:00,173.89,174.02,173.89,173.97,84775
2018/07/06,10:06:00,173.96,174.00,173.92,173.92,32361
2018/07/06,10:07:00,173.92,173.92,173.80,173.84,63950
2018/07/06,10:08:00,173.83,173.90,173.81,173.88,37573
2018/07/06,10:09:00,173.88,173.96,173.86,173.92,85659
2018/07/06,10:10:00,173.92,173.99,173.91,173.99,86170
2018/07/06,10:11:00,173.99,174.08,173.98,174.00,170993
2018/07/06,10:12:00,174.00,174.08,173.99,174.07,43591
2018/07/06,10:13:00,174.06,174.15,174.01,174.10,93218
2018/07/06,10:14:00,174.10,174.10,173.98,174.00,38155
2018/07/06,10:15:00,174.01,174.02,173.94,173.96,105168
2018/07/06,10:16:00,173.96,174.01,173.92,173.99,58574
2018/07/06,10:17:00,173.99,174.09,173.99,174.07,156658
2018/07/06,10:18:00,174.08,174.08,173.95,173.96,106741
2018/07/06,10:19:00,173.97,174.04,173.96,173.97,92815
2018/07/06,10:20:00,173.97,173.99,173.86,173.88,131289
2018/07/06,10:21:00,173.87,173.88,173.79,173.80,60623
2018/07/06,10:22:00,173.80,173.82,173.69,173.73,56241
2018/07/06,10:23:00,173.74,173.77,173.71,173.77,56905
2018/07/06,10:24:00,173.77,173.86,173.76,173.80,73933
2018/07/06,10:25:00,173.80,173.82,173.78,173.81,24233
2018/07/06,10:26:00,173.81,173.91,173.80,173.81,38064
2018/07/06,10:27:00,173.81,173.84,173.79,173.79,26655
2018/07/06,10:28:00,173.79,173.82,173.75,173.82,48436
2018/07/06,10:29:00,173.82,173.95,173.82,173.95,72674
2018/07/06,10:30:00,173.94,173.98,173.92,173.94,48146
2018/07/06,10:31:00,173.95,173.99,173.92,173.97,41245
2018/07/06,10:32:00,173.96,173.96,173.84,173.85,67513
2018/07/06,10:33:00,173.85,173.88,173.77,173.86,60867
2018/07/06,10:34:00,173.86,173.92,173.83,173.83,22539
2018/07/06,10:35:00,173.84,173.84,173.78,173.80,38692
2018/07/06,10:36:00,173.80,173.81,173.71,173.81,40464
2018/07/06,10:37:00,173.81,173.87,173.81,173.86,28250
2018/07/06,10:38:00,173.86,173.90,173.84,173.90,16097
2018/07/06,10:39:00,173.90,174.00,173.90,173.97,81231
2018/07/06,10:40:00,173.96,173.96,173.88,173.91,28310
2018/07/06,10:41:00,173.91,174.07,173.91,174.05,48788
2018/07/06,10:42:00,174.05,174.21,174.05,174.18,116419
2018/07/06,10:43:00,174.18,174.27,174.14,174.22,78819
2018/07/06,10:44:00,174.22,174.22,174.12,174.13,88393
2018/07/06,10:45:00,174.13,174.19,174.11,174.16,53466
2018/07/06,10:46:00,174.16,174.18,174.11,174.13,32981
2018/07/06,10:47:00,174.14,174.16,174.11,174.11,40268
2018/07/06,10:48:00,174.12,174.14,174.10,174.10,31679
2018/07/06,10:49:00,174.10,174.27,174.10,174.22,263363
2018/07/06,10:50:00,174.22,174.22,174.13,174.15,91520
2018/07/06,10:51:00,174.15,174.17,174.11,174.11,34828
2018/07/06,10:52:00,174.10,174.17,174.09,174.15,58787
2018/07/06,10:53:00,174.16,174.22,174.14,174.16,86802
2018/07/06,10:54:00,174.16,174.23,174.13,174.15,59821
2018/07/06,10:55:00,174.15,174.24,174.15,174.22,52661
2018/07/06,10:56:00,174.22,174.28,174.22,174.25,67903
2018/07/06,10:57:00,174.24,174.27,174.19,174.19,29886
2018/07/06,10:58:00,174.20,174.34,174.19,174.32,134554
2018/07/06,10:59:00,174.32,174.33,174.26,174.26,29448
2018/07/06,11:00:00,174.26,174.26,174.22,174.25,197149
2018/07/06,11:01:00,174.25,174.31,174.25,174.30,50747
2018/07/06,11:02:00,174.30,174.37,174.28,174.34,73140
2018/07/06,11:03:00,174.34,174.36,174.27,174.30,33586
2018/07/06,11:04:00,174.30,174.31,174.26,174.28,33336
2018/07/06,11:05:00,174.27,174.33,174.26,174.33,33598
2018/07/06,11:06:00,174.33,174.33,174.28,174.30,56750
2018/07/06,11:07:00,174.30,174.33,174.23,174.26,37611
2018/07/06,11:08:00,174.26,174.43,174.26,174.42,103276
2018/07/06,11:09:00,174.42,174.50,174.40,174.48,145023
2018/07/06,11:10:00,174.48,174.54,174.43,174.52,98092
2018/07/06,11:11:00,174.52,174.54,174.46,174.52,43528
2018/07/06,11:12:00,174.52,174.52,174.45,174.45,26937
2018/07/06,11:13:00,174.46,174.53,174.45,174.53,37734
2018/07/06,11:14:00,174.52,174.52,174.48,174.50,55135
2018/07/06,11:15:00,174.50,174.54,174.47,174.54,59263
2018/07/06,11:16:00,174.54,174.58,174.51,174.52,55712
2018/07/06,11:17:00,174.51,174.54,174.47,174.48,70971
2018/07/06,11:18:00,174.48,174.54,174.47,174.53,40936
2018/07/06,11:19:00,174.53,174.57,174.51,174.57,22311
2018/07/06,11:20:00,174.57,174.68,174.56,174.62,270855
2018/07/06,11:21:00,174.63,174.68,174.59,174.61,129586
2018/07/06,11:22:00,174.61,174.65,174.60,174.65,31652
2018/07/06,11:23:00,174.65,174.67,174.62,174.65,55722
2018/07/06,11:24:00,174.65,174.66,174.62,174.65,49001
2018/07/06,11:25:00,174.66,174.67,174.58,174.60,84060
2018/07/06,11:26:00,174.60,174.66,174.60,174.66,68811
2018/07/06,11:27:00,174.65,174.71,174.61,174.71,273700
2018/07/06,11:28:00,174.71,174.82,174.71,174.81,172350
2018/07/06,11:29:00,174.81,174.82,174.75,174.80,47632
2018/07/06,11:30:00,174.80,174.82,174.76,174.79,80205
2018/07/06,11:31:00,174.79,174.82,174.79,174.81,117210
2018/07/06,11:32:00,174.81,174.83,174.78,174.81,95924
2018/07/06,11:33:00,174.81,174.90,174.81,174.87,130941
2018/07/06,11:34:00,174.87,174.94,174.86,174.94,43145
2018/07/06,11:35:00,174.94,174.96,174.91,174.95,50131
2018/07/06,11:36:00,174.96,175.01,174.92,175.00,83297
2018/07/06,11:37:00,175.01,175.03,174.98,175.02,35377
2018/07/06,11:38:00,175.02,175.02,174.92,174.94,35764
2018/07/06,11:39:00,174.94,174.99,174.94,174.98,37250
2018/07/06,11:40:00,174.98,175.15,174.97,175.13,223377
2018/07/06,11:41:00,175.14,175.16,175.07,175.07,97598
2018/07/06,11:42:00,175.07,175.11,175.07,175.10,45029
2018/07/06,11:43:00,175.10,175.14,175.08,175.12,87694
2018/07/06,11:44:00,175.11,175.15,175.09,175.12,55604
2018/07/06,11:45:00,175.12,175.15,175.09,175.15,33058
2018/07/06,11:46:00,175.15,175.20,175.15,175.18,68796
2018/07/06,11:47:00,175.18,175.19,175.11,175.13,65632
2018/07/06,11:48:00,175.13,175.15,175.10,175.15,23809
2018/07/06,11:49:00,175.15,175.20,175.14,175.18,40655
2018/07/06,11:50:00,175.18,175.21,175.17,175.18,109462
2018/07/06,11:51:00,175.18,175.19,175.09,175.09,78950
2018/07/06,11:52:00,175.08,175.10,175.04,175.05,143978
2018/07/06,11:53:00,175.06,175.07,174.98,174.99,162769
2018/07/06,11:54:00,174.99,175.02,174.97,175.02,43217
2018/07/06,11:55:00,175.02,175.08,175.01,175.01,36502
2018/07/06,11:56:00,175.03,175.07,175.02,175.05,35383
2018/07/06,11:57:00,175.04,175.10,175.04,175.10,49004
2018/07/06,11:58:00,175.10,175.10,174.99,175.04,80863
2018/07/06,11:59:00,175.04,175.07,174.99,175.03,36309
2018/07/06,12:00:00,175.03,175.08,174.99,175.08,48527
2018/07/06,12:01:00,175.08,175.14,175.07,175.14,27700
2018/07/06,12:02:00,175.13,175.15,175.10,175.14,54194
2018/07/06,12:03:00,175.14,175.15,175.11,175.12,58381
2018/07/06,12:04:00,175.11,175.12,175.05,175.07,28895
2018/07/06,12:05:00,175.07,175.15,175.07,175.11,25808
2018/07/06,12:06:00,175.11,175.16,175.10,175.14,21722
2018/07/06,12:07:00,175.15,175.18,175.14,175.16,16755
2018/07/06,12:08:00,175.17,175.24,175.17,175.21,90552
2018/07/06,12:09:00,175.21,175.25,175.19,175.20,108418
2018/07/06,12:10:00,175.21,175.21,175.13,175.19,166098
2018/07/06,12:11:00,175.19,175.22,175.18,175.20,8296
2018/07/06,12:12:00,175.21,175.22,175.16,175.17,145062
2018/07/06,12:13:00,175.17,175.20,175.17,175.20,10852
2018/07/06,12:14:00,175.20,175.21,175.18,175.18,158022
2018/07/06,12:15:00,175.18,175.24,175.18,175.23,114933
2018/07/06,12:16:00,175.23,175.28,175.20,175.24,185434
2018/07/06,12:17:00,175.24,175.24,175.17,175.18,120873
2018/07/06,12:18:00,175.18,175.25,175.18,175.21,81819
2018/07/06,12:19:00,175.21,175.27,175.20,175.24,299311
2018/07/06,12:20:00,175.24,175.24,175.18,175.20,21646
2018/07/06,12:21:00,175.20,175.24,175.15,175.21,233214
2018/07/06,12:22:00,175.21,175.24,175.20,175.24,33117
2018/07/06,12:23:00,175.22,175.28,175.22,175.28,70044
2018/07/06,12:24:00,175.28,175.30,175.26,175.28,65794
2018/07/06,12:25:00,175.28,175.30,175.27,175.29,26133
2018/07/06,12:26:00,175.29,175.33,175.27,175.30,49658
2018/07/06,12:27:00,175.30,175.35,175.30,175.33,60217
2018/07/06,12:28:00,175.34,175.34,175.25,175.29,255075
2018/07/06,12:29:00,175.29,175.34,175.28,175.32,120679
2018/07/06,12:30:00,175.32,175.35,175.31,175.31,63309
2018/07/06,12:31:00,175.30,175.32,175.25,175.26,123363
2018/07/06,12:32:00,175.27,175.35,175.26,175.33,206927
2018/07/06,12:33:00,175.34,175.36,175.31,175.31,22317
2018/07/06,12:34:00,175.31,175.33,175.28,175.29,18780
2018/07/06,12:35:00,175.29,175.33,175.29,175.32,36060
2018/07/06,12:36:00,175.33,175.35,175.28,175.31,80164
2018/07/06,12:37:00,175.31,175.34,175.31,175.33,34422
2018/07/06,12:38:00,175.33,175.39,175.33,175.36,55432
2018/07/06,12:39:00,175.36,175.38,175.33,175.38,51983
2018/07/06,12:40:00,175.38,175.40,175.36,175.40,38160
2018/07/06,12:41:00,175.40,175.40,175.32,175.33,60691
2018/07/06,12:42:00,175.33,175.36,175.33,175.36,19872
2018/07/06,12:43:00,175.35,175.37,175.34,175.34,19353
2018/07/06,12:44:00,175.34,175.35,175.28,175.29,42740
2018/07/06,12:45:00,175.28,175.31,175.27,175.30,154982
2018/07/06,12:46:00,175.30,175.31,175.22,175.24,80738
2018/07/06,12:47:00,175.24,175.28,175.22,175.24,62683
2018/07/06,12:48:00,175.24,175.24,175.16,175.17,71094
2018/07/06,12:49:00,175.16,175.21,175.16,175.19,21826
2018/07/06,12:50:00,175.19,175.22,175.17,175.17,29725
2018/07/06,12:51:00,175.17,175.21,175.16,175.17,42034
2018/07/06,12:52:00,175.16,175.21,175.16,175.19,36467
2018/07/06,12:53:00,175.19,175.20,175.18,175.18,15250
2018/07/06,12:54:00,175.18,175.18,175.14,175.14,36685
2018/07/06,12:55:00,175.14,175.19,175.14,175.17,55021
2018/07/06,12:56:00,175.17,175.22,175.17,175.21,37069
2018/07/06,12:57:00,175.21,175.23,175.20,175.20,19697
2018/07/06,12:58:00,175.20,175.23,175.20,175.23,13690
2018/07/06,12:59:00,175.23,175.25,175.21,175.24,55174
2018/07/06,13:00:00,175.25,175.25,175.22,175.24,9654
2018/07/06,13:01:00,175.24,175.29,175.24,175.27,32483
2018/07/06,13:02:00,175.26,175.31,175.26,175.30,32516
2018/07/06,13:03:00,175.30,175.31,175.27,175.28,17615
2018/07/06,13:04:00,175.28,175.31,175.26,175.31,19721
2018/07/06,13:05:00,175.30,175.34,175.30,175.31,33134
2018/07/06,13:06:00,175.32,175.35,175.30,175.30,30161
2018/07/06,13:07:00,175.30,175.31,175.27,175.30,36407
2018/07/06,13:08:00,175.30,175.33,175.30,175.32,20393
2018/07/06,13:09:00,175.33,175.34,175.30,175.31,36132
2018/07/06,13:10:00,175.31,175.32,175.28,175.28,17706
2018/07/06,13:11:00,175.27,175.29,175.26,175.29,21719
2018/07/06,13:12:00,175.29,175.30,175.26,175.28,20693
2018/07/06,13:13:00,175.28,175.31,175.25,175.26,46248
2018/07/06,13:14:00,175.26,175.30,175.25,175.27,17206
2018/07/06,13:15:00,175.27,175.28,175.23,175.24,50926
2018/07/06,13:16:00,175.24,175.28,175.24,175.28,21216
2018/07/06,13:17:00,175.29,175.34,175.29,175.31,25636
2018/07/06,13:18:00,175.31,175.32,175.26,175.28,24389
2018/07/06,13:19:00,175.28,175.28,175.26,175.26,5200
2018/07/06,13:20:00,175.26,175.33,175.26,175.33,16768
2018/07/06,13:21:00,175.34,175.34,175.31,175.32,12216
2018/07/06,13:22:00,175.32,175.35,175.31,175.33,19507
2018/07/06,13:23:00,175.33,175.34,175.26,175.28,19528
2018/07/06,13:24:00,175.28,175.29,175.25,175.25,11006
2018/07/06,13:25:00,175.25,175.26,175.25,175.26,15539
2018/07/06,13:26:00,175.26,175.29,175.26,175.29,14179
2018/07/06,13:27:00,175.29,175.30,175.26,175.28,10678
2018/07/06,13:28:00,175.28,175.30,175.26,175.28,19107
2018/07/06,13:29:00,175.28,175.30,175.27,175.29,10539
2018/07/06,13:30:00,175.29,175.30,175.24,175.29,33947
2018/07/06,13:31:00,175.29,175.32,175.29,175.31,29774
2018/07/06,13:32:00,175.32,175.32,175.27,175.31,15605
2018/07/06,13:33:00,175.31,175.32,175.25,175.25,20151
2018/07/06,13:34:00,175.26,175.28,175.25,175.26,18687
2018/07/06,13:35:00,175.25,175.28,175.25,175.27,19763
2018/07/06,13:36:00,175.27,175.27,175.25,175.27,12508
2018/07/06,13:37:00,175.28,175.29,175.27,175.28,10785
2018/07/06,13:38:00,175.29,175.32,175.28,175.31,24198
2018/07/06,13:39:00,175.31,175.33,175.30,175.31,36804
2018/07/06,13:40:00,175.30,175.34,175.30,175.30,21376
2018/07/06,13:41:00,175.30,175.35,175.30,175.34,32436
2018/07/06,13:42:00,175.35,175.37,175.23,175.24,51790
2018/07/06,13:43:00,175.25,175.25,175.21,175.23,40144
2018/07/06,13:44:00,175.24,175.26,175.21,175.25,53045
2018/07/06,13:45:00,175.25,175.26,175.23,175.24,21322
2018/07/06,13:46:00,175.24,175.25,175.22,175.24,11354
2018/07/06,13:47:00,175.23,175.25,175.22,175.23,16086
2018/07/06,13:48:00,175.23,175.26,175.22,175.25,18016
2018/07/06,13:49:00,175.26,175.29,175.25,175.25,22013
2018/07/06,13:50:00,175.25,175.29,175.25,175.26,38463
2018/07/06,13:51:00,175.26,175.28,175.24,175.26,13405
2018/07/06,13:52:00,175.26,175.30,175.26,175.29,31348
2018/07/06,13:53:00,175.29,175.35,175.29,175.34,668745
2018/07/06,13:54:00,175.34,175.36,175.33,175.34,25133
2018/07/06,13:55:00,175.35,175.36,175.33,175.33,30889
2018/07/06,13:56:00,175.32,175.33,175.29,175.32,20013
2018/07/06,13:57:00,175.32,175.35,175.31,175.35,13673
2018/07/06,13:58:00,175.35,175.35,175.31,175.32,16129
2018/07/06,13:59:00,175.32,175.34,175.31,175.31,20940
2018/07/06,14:00:00,175.32,175.34,175.28,175.28,20245
2018/07/06,14:01:00,175.28,175.30,175.23,175.24,54911
2018/07/06,14:02:00,175.25,175.30,175.24,175.29,48326
2018/07/06,14:03:00,175.29,175.29,175.21,175.22,39968
2018/07/06,14:04:00,175.22,175.27,175.22,175.27,23378
2018/07/06,14:05:00,175.27,175.29,175.26,175.27,16916
2018/07/06,14:06:00,175.27,175.28,175.24,175.27,427823
2018/07/06,14:07:00,175.27,175.28,175.25,175.27,29792
2018/07/06,14:08:00,175.27,175.32,175.27,175.31,24277
2018/07/06,14:09:00,175.31,175.31,175.28,175.30,25557
2018/07/06,14:10:00,175.30,175.32,175.26,175.27,29492
2018/07/06,14:11:00,175.28,175.34,175.28,175.32,26361
2018/07/06,14:12:00,175.32,175.32,175.29,175.32,21482
2018/07/06,14:13:00,175.32,175.35,175.32,175.35,18476
2018/07/06,14:14:00,175.35,175.36,175.33,175.34,19018
2018/07/06,14:15:00,175.35,175.35,175.31,175.32,24320
2018/07/06,14:16:00,175.32,175.35,175.30,175.33,43594
2018/07/06,14:17:00,175.32,175.35,175.32,175.34,38583
2018/07/06,14:18:00,175.34,175.35,175.33,175.34,14130
2018/07/06,14:19:00,175.32,175.35,175.32,175.34,18507
2018/07/06,14:20:00,175.34,175.34,175.28,175.28,35173
2018/07/06,14:21:00,175.28,175.32,175.28,175.30,13323
2018/07/06,14:22:00,175.30,175.30,175.28,175.28,24133
2018/07/06,14:23:00,175.28,175.30,175.28,175.30,11030
2018/07/06,14:24:00,175.30,175.31,175.30,175.30,21634
2018/07/06,14:25:00,175.30,175.33,175.29,175.32,22508
2018/07/06,14:26:00,175.32,175.33,175.32,175.33,11253
2018/07/06,14:27:00,175.33,175.34,175.28,175.33,103514
2018/07/06,14:28:00,175.33,175.35,175.32,175.33,36900
2018/07/06,14:29:00,175.33,175.35,175.31,175.32,31808
2018/07/06,14:30:00,175.31,175.34,175.31,175.34,26643
2018/07/06,14:31:00,175.34,175.36,175.31,175.35,48992
2018/07/06,14:32:00,175.36,175.37,175.35,175.36,31356
2018/07/06,14:33:00,175.36,175.37,175.31,175.32,37345
2018/07/06,14:34:00,175.32,175.33,175.31,175.33,25468
2018/07/06,14:35:00,175.32,175.33,175.29,175.30,26547
2018/07/06,14:36:00,175.30,175.32,175.30,175.31,33976
2018/07/06,14:37:00,175.31,175.31,175.26,175.28,36545
2018/07/06,14:38:00,175.28,175.28,175.18,175.20,76118
2018/07/06,14:39:00,175.21,175.22,175.19,175.19,30095
2018/07/06,14:40:00,175.19,175.19,175.13,175.15,95655
2018/07/06,14:41:00,175.14,175.16,175.13,175.14,48373
2018/07/06,14:42:00,175.15,175.16,175.13,175.16,35064
2018/07/06,14:43:00,175.16,175.24,175.16,175.23,34404
2018/07/06,14:44:00,175.24,175.24,175.21,175.24,32191
2018/07/06,14:45:00,175.24,175.26,175.23,175.24,49463
2018/07/06,14:46:00,175.24,175.29,175.24,175.27,47860
2018/07/06,14:47:00,175.27,175.28,175.26,175.28,43821
2018/07/06,14:48:00,175.28,175.28,175.26,175.28,40287
2018/07/06,14:49:00,175.28,175.32,175.26,175.31,82274
2018/07/06,14:50:00,175.31,175.33,175.30,175.32,17950
2018/07/06,14:51:00,175.32,175.34,175.30,175.31,19853
2018/07/06,14:52:00,175.31,175.35,175.31,175.34,53502
2018/07/06,14:53:00,175.34,175.34,175.31,175.32,20048
2018/07/06,14:54:00,175.33,175.34,175.31,175.32,16063
2018/07/06,14:55:00,175.32,175.35,175.30,175.35,21642
2018/07/06,14:56:00,175.35,175.43,175.35,175.43,103321
2018/07/06,14:57:00,175.42,175.47,175.42,175.47,80736
2018/07/06,14:58:00,175.47,175.49,175.43,175.45,40861
2018/07/06,14:59:00,175.45,175.46,175.44,175.46,33944
2018/07/06,15:00:00,175.47,175.47,175.40,175.41,41877
2018/07/06,15:01:00,175.40,175.44,175.40,175.43,37083
2018/07/06,15:02:00,175.43,175.46,175.42,175.46,20544
2018/07/06,15:03:00,175.46,175.48,175.45,175.47,27521
2018/07/06,15:04:00,175.47,175.51,175.46,175.49,53193
2018/07/06,15:05:00,175.49,175.53,175.49,175.52,43644
2018/07/06,15:06:00,175.52,175.54,175.50,175.50,47601
2018/07/06,15:07:00,175.51,175.53,175.50,175.52,34709
2018/07/06,15:08:00,175.51,175.57,175.51,175.57,57061
2018/07/06,15:09:00,175.57,175.57,175.55,175.55,33602
2018/07/06,15:10:00,175.56,175.57,175.53,175.53,34461
2018/07/06,15:11:00,175.54,175.56,175.53,175.55,39545
2018/07/06,15:12:00,175.55,175.59,175.51,175.52,81099
2018/07/06,15:13:00,175.52,175.53,175.49,175.50,100193
2018/07/06,15:14:00,175.51,175.56,175.51,175.55,74560
2018/07/06,15:15:00,175.56,175.57,175.51,175.51,51945
2018/07/06,15:16:00,175.51,175.53,175.49,175.51,74622
2018/07/06,15:17:00,175.51,175.54,175.49,175.53,25154
2018/07/06,15:18:00,175.53,175.55,175.45,175.47,66915
2018/07/06,15:19:00,175.47,175.54,175.47,175.52,50420
2018/07/06,15:20:00,175.52,175.57,175.52,175.55,24335
2018/07/06,15:21:00,175.55,175.56,175.54,175.55,13949
2018/07/06,15:22:00,175.55,175.64,175.55,175.58,128521
2018/07/06,15:23:00,175.59,175.59,175.54,175.58,58432
2018/07/06,15:24:00,175.57,175.58,175.52,175.56,34495
2018/07/06,15:25:00,175.56,175.61,175.56,175.61,28157
2018/07/06,15:26:00,175.61,175.68,175.61,175.68,487189
2018/07/06,15:27:00,175.68,175.74,175.64,175.72,183211
2018/07/06,15:28:00,175.72,175.74,175.70,175.72,81191
2018/07/06,15:29:00,175.72,175.73,175.66,175.66,91616
2018/07/06,15:30:00,175.66,175.72,175.66,175.69,102090
2018/07/06,15:31:00,175.69,175.73,175.69,175.71,56253
2018/07/06,15:32:00,175.71,175.73,175.68,175.71,83455
2018/07/06,15:33:00,175.71,175.72,175.66,175.67,177994
2018/07/06,15:34:00,175.67,175.69,175.64,175.67,80919
2018/07/06,15:35:00,175.67,175.69,175.63,175.63,23447
2018/07/06,15:36:00,175.63,175.65,175.59,175.60,96727
2018/07/06,15:37:00,175.60,175.60,175.52,175.54,71575
2018/07/06,15:38:00,175.54,175.55,175.50,175.53,87241
2018/07/06,15:39:00,175.53,175.56,175.50,175.52,114620
2018/07/06,15:40:00,175.52,175.60,175.52,175.58,65645
2018/07/06,15:41:00,175.58,175.59,175.51,175.54,124249
2018/07/06,15:42:00,175.54,175.54,175.48,175.50,108840
2018/07/06,15:43:00,175.50,175.51,175.46,175.46,105238
2018/07/06,15:44:00,175.46,175.48,175.44,175.48,65726
2018/07/06,15:45:00,175.48,175.49,175.39,175.41,96966
2018/07/06,15:46:00,175.41,175.41,175.32,175.36,239029
2018/07/06,15:47:00,175.36,175.37,175.31,175.32,216591
2018/07/06,15:48:00,175.32,175.38,175.31,175.35,73296
2018/07/06,15:49:00,175.35,175.35,175.27,175.27,138000
2018/07/06,15:50:00,175.28,175.29,175.23,175.24,146711
2018/07/06,15:51:00,175.24,175.25,175.11,175.25,416025
2018/07/06,15:52:00,175.25,175.37,175.25,175.36,216704
2018/07/06,15:53:00,175.36,175.37,175.32,175.36,204972
2018/07/06,15:54:00,175.37,175.46,175.36,175.46,172908
2018/07/06,15:55:00,175.46,175.46,175.39,175.40,180176
2018/07/06,15:56:00,175.41,175.44,175.38,175.44,637311
2018/07/06,15:57:00,175.44,175.50,175.43,175.49,318923
2018/07/06,15:58:00,175.50,175.52,175.46,175.48,212378
2018/07/06,15:59:00,175.49,175.56,175.46,175.56,379225
2018/07/06,16:00:00,175.56,175.61,175.43,175.61,1840371
2018/07/09,09:31:00,176.49,176.61,176.45,176.58,367894
2018/07/09,09:32:00,176.59,176.65,176.50,176.60,146410
2018/07/09,09:33:00,176.60,176.62,176.56,176.60,74389
2018/07/09,09:34:00,176.59,176.67,176.52,176.65,186444
2018/07/09,09:35:00,176.66,176.75,176.61,176.73,205413
2018/07/09,09:36:00,176.72,176.80,176.70,176.73,115833
2018/07/09,09:37:00,176.74,176.77,176.68,176.70,111878
2018/07/09,09:38:00,176.70,176.76,176.67,176.71,84961
2018/07/09,09:39:00,176.71,176.75,176.61,176.62,82875
2018/07/09,09:40:00,176.61,176.68,176.58,176.66,147064
2018/07/09,09:41:00,176.65,176.77,176.65,176.73,58796
2018/07/09,09:42:00,176.73,176.76,176.64,176.67,144642
2018/07/09,09:43:00,176.66,176.73,176.63,176.71,60732
2018/07/09,09:44:00,176.71,176.75,176.68,176.71,155460
2018/07/09,09:45:00,176.71,176.77,176.70,176.72,45564
2018/07/09,09:46:00,176.72,176.78,176.70,176.78,57565
2018/07/09,09:47:00,176.77,176.77,176.70,176.70,76656
2018/07/09,09:48:00,176.70,176.77,176.70,176.76,70701
2018/07/09,09:49:00,176.76,176.83,176.72,176.73,174885
2018/07/09,09:50:00,176.73,176.73,176.64,176.65,94079
2018/07/09,09:51:00,176.65,176.65,176.51,176.51,132945
2018/07/09,09:52:00,176.52,176.59,176.50,176.59,93504
2018/07/09,09:53:00,176.59,176.61,176.55,176.57,60726
2018/07/09,09:54:00,176.57,176.57,176.42,176.44,101060
2018/07/09,09:55:00,176.44,176.44,176.22,176.23,151469
2018/07/09,09:56:00,176.23,176.38,176.23,176.35,99796
2018/07/09,09:57:00,176.35,176.40,176.30,176.31,91681
2018/07/09,09:58:00,176.32,176.37,176.27,176.33,75257
2018/07/09,09:59:00,176.33,176.36,176.31,176.35,27940
2018/07/09,10:00:00,176.35,176.48,176.35,176.38,76588
2018/07/09,10:01:00,176.39,176.43,176.31,176.32,46863
2018/07/09,10:02:00,176.32,176.34,176.26,176.31,85847
2018/07/09,10:03:00,176.31,176.35,176.28,176.30,77401
2018/07/09,10:04:00,176.30,176.34,176.30,176.31,30043
2018/07/09,10:05:00,176.30,176.35,176.28,176.31,33391
2018/07/09,10:06:00,176.32,176.42,176.29,176.40,39037
2018/07/09,10:07:00,176.40,176.45,176.40,176.41,58864
2018/07/09,10:08:00,176.41,176.44,176.37,176.44,24250
2018/07/09,10:09:00,176.44,176.44,176.19,176.23,100929
2018/07/09,10:10:00,176.23,176.29,176.21,176.22,45458
2018/07/09,10:11:00,176.22,176.27,176.20,176.22,37656
2018/07/09,10:12:00,176.22,176.28,176.15,176.15,175919
2018/07/09,10:13:00,176.15,176.15,176.01,176.02,77918
2018/07/09,10:14:00,176.02,176.04,175.91,175.96,155970
2018/07/09,10:15:00,175.96,175.99,175.87,175.90,85073
2018/07/09,10:16:00,175.91,175.97,175.91,175.95,39109
2018/07/09,10:17:00,175.95,175.95,175.83,175.89,102119
2018/07/09,10:18:00,175.88,175.94,175.86,175.86,25447
2018/07/09,10:19:00,175.86,175.97,175.82,175.95,42452
2018/07/09,10:20:00,175.95,176.00,175.94,175.95,48315
2018/07/09,10:21:00,175.95,175.97,175.92,175.95,55289
2018/07/09,10:22:00,175.95,176.13,175.95,176.12,90626
2018/07/09,10:23:00,176.13,176.18,176.10,176.11,73025
2018/07/09,10:24:00,176.11,176.12,176.05,176.09,69473
2018/07/09,10:25:00,176.09,176.13,176.07,176.08,30169
2018/07/09,10:26:00,176.08,176.13,176.07,176.11,63358
2018/07/09,10:27:00,176.12,176.14,176.09,176.11,58471
2018/07/09,10:28:00,176.09,176.12,176.06,176.12,29408
2018/07/09,10:29:00,176.12,176.13,175.95,175.95,79975
2018/07/09,10:30:00,175.94,176.02,175.92,175.92,30441
2018/07/09,10:31:00,175.92,175.98,175.92,175.92,31369
2018/07/09,10:32:00,175.92,176.00,175.91,175.98,60194
2018/07/09,10:33:00,175.99,176.01,175.97,175.97,76326
2018/07/09,10:34:00,175.97,175.98,175.92,175.95,20478
2018/07/09,10:35:00,175.95,175.96,175.88,175.89,163305
2018/07/09,10:36:00,175.89,175.97,175.86,175.96,91575
2018/07/09,10:37:00,175.96,176.04,175.95,176.02,54399
2018/07/09,10:38:00,176.01,176.08,175.99,176.07,62109
2018/07/09,10:39:00,176.07,176.16,176.07,176.13,112275
2018/07/09,10:40:00,176.13,176.15,176.08,176.10,98717
2018/07/09,10:41:00,176.10,176.16,176.10,176.13,38320
2018/07/09,10:42:00,176.13,176.15,176.05,176.06,28196
2018/07/09,10:43:00,176.07,176.08,176.03,176.04,24455
2018/07/09,10:44:00,176.04,176.04,175.99,175.99,38174
2018/07/09,10:45:00,175.99,176.00,175.94,176.00,69245
2018/07/09,10:46:00,176.00,176.08,175.98,176.07,47123
2018/07/09,10:47:00,176.08,176.09,176.02,176.05,93273
2018/07/09,10:48:00,176.05,176.13,176.02,176.12,98425
2018/07/09,10:49:00,176.12,176.17,176.12,176.15,100173
2018/07/09,10:50:00,176.16,176.17,176.03,176.09,115128
2018/07/09,10:51:00,176.08,176.10,176.03,176.03,39310
2018/07/09,10:52:00,176.03,176.08,176.02,176.03,43788
2018/07/09,10:53:00,176.04,176.09,176.00,176.09,47058
2018/07/09,10:54:00,176.09,176.30,176.09,176.29,89510
2018/07/09,10:55:00,176.29,176.29,176.24,176.25,57973
2018/07/09,10:56:00,176.25,176.28,176.21,176.21,36098
2018/07/09,10:57:00,176.21,176.28,176.20,176.27,36295
2018/07/09,10:58:00,176.26,176.34,176.24,176.32,91503
2018/07/09,10:59:00,176.32,176.33,176.27,176.27,44511
2018/07/09,11:00:00,176.27,176.32,176.24,176.32,51404
2018/07/09,11:01:00,176.32,176.35,176.29,176.34,68212
2018/07/09,11:02:00,176.34,176.34,176.27,176.28,38276
2018/07/09,11:03:00,176.27,176.30,176.25,176.29,47475
2018/07/09,11:04:00,176.29,176.32,176.25,176.30,38819
2018/07/09,11:05:00,176.30,176.39,176.30,176.39,42263
2018/07/09,11:06:00,176.38,176.40,176.31,176.34,67551
2018/07/09,11:07:00,176.33,176.37,176.32,176.33,56246
2018/07/09,11:08:00,176.33,176.38,176.32,176.34,71412
2018/07/09,11:09:00,176.34,176.39,176.34,176.37,69349
2018/07/09,11:10:00,176.37,176.41,176.34,176.40,62834
2018/07/09,11:11:00,176.40,176.42,176.37,176.41,335850
2018/07/09,11:12:00,176.41,176.46,176.41,176.45,61046
2018/07/09,11:13:00,176.44,176.45,176.41,176.42,38750
2018/07/09,11:14:00,176.42,176.44,176.36,176.37,27514
2018/07/09,11:15:00,176.37,176.40,176.37,176.40,21688
2018/07/09,11:16:00,176.40,176.45,176.38,176.44,43899
2018/07/09,11:17:00,176.44,176.47,176.40,176.41,39101
2018/07/09,11:18:00,176.42,176.46,176.41,176.42,27683
2018/07/09,11:19:00,176.43,176.47,176.42,176.47,17035
2018/07/09,11:20:00,176.47,176.49,176.46,176.49,63523
2018/07/09,11:21:00,176.49,176.53,176.47,176.53,43592
2018/07/09,11:22:00,176.52,176.57,176.51,176.55,21642
2018/07/09,11:23:00,176.55,176.58,176.54,176.54,74316
2018/07/09,11:24:00,176.54,176.56,176.48,176.50,25495
2018/07/09,11:25:00,176.50,176.52,176.42,176.42,19125
2018/07/09,11:26:00,176.42,176.47,176.42,176.45,321508
2018/07/09,11:27:00,176.46,176.49,176.43,176.48,13197
2018/07/09,11:28:00,176.49,176.51,176.47,176.51,18325
2018/07/09,11:29:00,176.52,176.53,176.43,176.46,117408
2018/07/09,11:30:00,176.46,176.46,176.41,176.43,20324
2018/07/09,11:31:00,176.43,176.43,176.24,176.26,330268
2018/07/09,11:32:00,176.27,176.27,176.19,176.19,70438
2018/07/09,11:33:00,176.19,176.28,176.19,176.27,48383
2018/07/09,11:34:00,176.27,176.35,176.27,176.33,25296
2018/07/09,11:35:00,176.34,176.34,176.30,176.34,17413
2018/07/09,11:36:00,176.34,176.38,176.32,176.38,24187
2018/07/09,11:37:00,176.37,176.44,176.36,176.44,23355
2018/07/09,11:38:00,176.43,176.44,176.37,176.39,41331
2018/07/09,11:39:00,176.39,176.48,176.39,176.46,23766
2018/07/09,11:40:00,176.46,176.48,176.42,176.44,37743
2018/07/09,11:41:00,176.45,176.45,176.40,176.43,51601
2018/07/09,11:42:00,176.43,176.43,176.36,176.40,43010
2018/07/09,11:43:00,176.39,176.46,176.37,176.45,29120
2018/07/09,11:44:00,176.45,176.48,176.43,176.46,26885
2018/07/09,11:45:00,176.46,176.49,176.45,176.46,17740
2018/07/09,11:46:00,176.46,176.49,176.43,176.45,63771
2018/07/09,11:47:00,176.45,176.47,176.43,176.46,19474
2018/07/09,11:48:00,176.46,176.51,176.44,176.51,26817
2018/07/09,11:49:00,176.50,176.52,176.49,176.49,14337
2018/07/09,11:50:00,176.49,176.51,176.48,176.49,25488
2018/07/09,11:51:00,176.50,176.51,176.46,176.46,39763
2018/07/09,11:52:00,176.46,176.48,176.43,176.44,48390
2018/07/09,11:53:00,176.43,176.46,176.41,176.46,29882
2018/07/09,11:54:00,176.46,176.48,176.44,176.46,23952
2018/07/09,11:55:00,176.46,176.50,176.43,176.50,12988
2018/07/09,11:56:00,176.50,176.51,176.47,176.48,16555
2018/07/09,11:57:00,176.48,176.48,176.40,176.40,13927
2018/07/09,11:58:00,176.41,176.44,176.36,176.37,53031
2018/07/09,11:59:00,176.37,176.46,176.31,176.45,56279
2018/07/09,12:00:00,176.46,176.59,176.45,176.51,57767
2018/07/09,12:01:00,176.51,176.54,176.50,176.51,25593
2018/07/09,12:02:00,176.51,176.58,176.51,176.58,35968
2018/07/09,12:03:00,176.57,176.58,176.55,176.56,12196
2018/07/09,12:04:00,176.55,176.56,176.53,176.54,23564
2018/07/09,12:05:00,176.53,176.54,176.49,176.50,16701
2018/07/09,12:06:00,176.50,176.54,176.48,176.54,26147
2018/07/09,12:07:00,176.54,176.57,176.53,176.57,29599
2018/07/09,12:08:00,176.57,176.64,176.56,176.64,72755
2018/07/09,12:09:00,176.65,176.65,176.56,176.59,19261
2018/07/09,12:10:00,176.59,176.59,176.55,176.55,37329
2018/07/09,12:11:00,176.54,176.55,176.51,176.53,35984
2018/07/09,12:12:00,176.54,176.55,176.49,176.50,28746
2018/07/09,12:13:00,176.50,176.53,176.49,176.53,19324
2018/07/09,12:14:00,176.53,176.54,176.50,176.50,8159
2018/07/09,12:15:00,176.50,176.54,176.49,176.54,12589
2018/07/09,12:16:00,176.54,176.54,176.50,176.50,9768
2018/07/09,12:17:00,176.50,176.52,176.49,176.52,14319
2018/07/09,12:18:00,176.52,176.53,176.50,176.50,30153
2018/07/09,12:19:00,176.50,176.51,176.43,176.48,26401
2018/07/09,12:20:00,176.48,176.48,176.42,176.42,24455
2018/07/09,12:21:00,176.44,176.45,176.40,176.41,39691
2018/07/09,12:22:00,176.41,176.42,176.38,176.39,47672
2018/07/09,12:23:00,176.39,176.40,176.36,176.36,25093
2018/07/09,12:24:00,176.36,176.38,176.36,176.37,11954
2018/07/09,12:25:00,176.37,176.43,176.37,176.41,29218
2018/07/09,12:26:00,176.41,176.42,176.40,176.41,15739
2018/07/09,12:27:00,176.40,176.42,176.39,176.42,21526
2018/07/09,12:28:00,176.42,176.43,176.32,176.32,15387
2018/07/09,12:29:00,176.32,176.34,176.30,176.34,16914
2018/07/09,12:30:00,176.34,176.39,176.31,176.35,14393
2018/07/09,12:31:00,176.35,176.36,176.26,176.27,33815
2018/07/09,12:32:00,176.28,176.32,176.27,176.30,31326
2018/07/09,12:33:00,176.29,176.34,176.27,176.27,36043
2018/07/09,12:34:00,176.27,176.33,176.21,176.32,83801
2018/07/09,12:35:00,176.32,176.38,176.30,176.38,43643
2018/07/09,12:36:00,176.38,176.39,176.36,176.37,8385
2018/07/09,12:37:00,176.38,176.39,176.35,176.36,18807
2018/07/09,12:38:00,176.36,176.37,176.35,176.35,7538
2018/07/09,12:39:00,176.35,176.38,176.33,176.37,56256
2018/07/09,12:40:00,176.37,176.37,176.33,176.36,25099
2018/07/09,12:41:00,176.36,176.36,176.29,176.36,56174
2018/07/09,12:42:00,176.36,176.42,176.36,176.42,40175
2018/07/09,12:43:00,176.41,176.42,176.38,176.39,13273
2018/07/09,12:44:00,176.38,176.39,176.37,176.38,3334
2018/07/09,12:45:00,176.38,176.41,176.36,176.41,13328
2018/07/09,12:46:00,176.41,176.41,176.39,176.40,11272
2018/07/09,12:47:00,176.40,176.40,176.34,176.36,18498
2018/07/09,12:48:00,176.36,176.38,176.36,176.37,11716
2018/07/09,12:49:00,176.37,176.41,176.36,176.41,24978
2018/07/09,12:50:00,176.41,176.43,176.34,176.36,25525
2018/07/09,12:51:00,176.36,176.38,176.34,176.35,17177
2018/07/09,12:52:00,176.35,176.39,176.35,176.39,10009
2018/07/09,12:53:00,176.39,176.40,176.35,176.38,8995
2018/07/09,12:54:00,176.38,176.38,176.31,176.32,11198
2018/07/09,12:55:00,176.32,176.35,176.32,176.35,26904
2018/07/09,12:56:00,176.35,176.37,176.33,176.37,140990
2018/07/09,12:57:00,176.37,176.41,176.37,176.39,23630
2018/07/09,12:58:00,176.39,176.41,176.36,176.36,16377
2018/07/09,12:59:00,176.36,176.40,176.34,176.36,37138
2018/07/09,13:00:00,176.37,176.38,176.34,176.35,64995
2018/07/09,13:01:00,176.36,176.40,176.35,176.38,24176
2018/07/09,13:02:00,176.38,176.39,176.32,176.37,28790
2018/07/09,13:03:00,176.37,176.41,176.36,176.41,37115
2018/07/09,13:04:00,176.42,176.44,176.40,176.41,25967
2018/07/09,13:05:00,176.41,176.47,176.41,176.46,10319
2018/07/09,13:06:00,176.46,176.49,176.46,176.47,8044
2018/07/09,13:07:00,176.47,176.48,176.44,176.46,5357
2018/07/09,13:08:00,176.46,176.48,176.45,176.48,15543
2018/07/09,13:09:00,176.48,176.48,176.33,176.35,21441
2018/07/09,13:10:00,176.35,176.36,176.24,176.28,92092
2018/07/09,13:11:00,176.28,176.32,176.20,176.21,48404
2018/07/09,13:12:00,176.22,176.22,176.15,176.21,44710
2018/07/09,13:13:00,176.21,176.22,176.17,176.20,14070
2018/07/09,13:14:00,176.20,176.20,176.13,176.17,95516
2018/07/09,13:15:00,176.17,176.22,176.17,176.22,20477
2018/07/09,13:16:00,176.22,176.26,176.21,176.24,15711
2018/07/09,13:17:00,176.24,176.27,176.24,176.26,11237
2018/07/09,13:18:00,176.26,176.30,176.26,176.29,10318
2018/07/09,13:19:00,176.29,176.35,176.29,176.33,15749
2018/07/09,13:20:00,176.33,176.35,176.31,176.33,10319
2018/07/09,13:21:00,176.33,176.35,176.31,176.31,11312
2018/07/09,13:22:00,176.31,176.37,176.31,176.35,19986
2018/07/09,13:23:00,176.35,176.39,176.34,176.36,14982
2018/07/09,13:24:00,176.36,176.42,176.35,176.42,72647
2018/07/09,13:25:00,176.42,176.47,176.42,176.47,28139
2018/07/09,13:26:00,176.47,176.47,176.44,176.44,26010
2018/07/09,13:27:00,176.44,176.45,176.43,176.43,28927
2018/07/09,13:28:00,176.43,176.47,176.43,176.47,14894
2018/07/09,13:29:00,176.47,176.49,176.45,176.49,21849
2018/07/09,13:30:00,176.49,176.53,176.48,176.48,49078
2018/07/09,13:31:00,176.48,176.52,176.47,176.52,60018
2018/07/09,13:32:00,176.52,176.55,176.52,176.54,15114
2018/07/09,13:33:00,176.55,176.56,176.52,176.52,6272
2018/07/09,13:34:00,176.52,176.54,176.51,176.52,15822
2018/07/09,13:35:00,176.52,176.53,176.50,176.52,27597
2018/07/09,13:36:00,176.52,176.54,176.44,176.49,165002
2018/07/09,13:37:00,176.49,176.53,176.49,176.53,18393
2018/07/09,13:38:00,176.52,176.54,176.50,176.53,33876
2018/07/09,13:39:00,176.54,176.55,176.52,176.52,19054
2018/07/09,13:40:00,176.52,176.54,176.52,176.52,9909
2018/07/09,13:41:00,176.52,176.52,176.47,176.51,9575
2018/07/09,13:42:00,176.51,176.51,176.47,176.50,34688
2018/07/09,13:43:00,176.49,176.50,176.47,176.50,40464
2018/07/09,13:44:00,176.50,176.50,176.47,176.48,17441
2018/07/09,13:45:00,176.48,176.49,176.47,176.48,14037
2018/07/09,13:46:00,176.48,176.52,176.47,176.50,17273
2018/07/09,13:47:00,176.50,176.51,176.48,176.49,7530
2018/07/09,13:48:00,176.49,176.51,176.49,176.51,6154
2018/07/09,13:49:00,176.51,176.53,176.49,176.52,10214
2018/07/09,13:50:00,176.52,176.52,176.50,176.52,5543
2018/07/09,13:51:00,176.52,176.53,176.50,176.52,5477
2018/07/09,13:52:00,176.52,176.53,176.49,176.53,10174
2018/07/09,13:53:00,176.54,176.60,176.54,176.59,24546
2018/07/09,13:54:00,176.59,176.60,176.57,176.58,11644
2018/07/09,13:55:00,176.58,176.60,176.57,176.60,19074
2018/07/09,13:56:00,176.60,176.61,176.56,176.58,17264
2018/07/09,13:57:00,176.58,176.61,176.56,176.60,28354
2018/07/09,13:58:00,176.60,176.61,176.58,176.60,24855
2018/07/09,13:59:00,176.59,176.62,176.59,176.61,11689
2018/07/09,14:00:00,176.61,176.63,176.59,176.59,28462
2018/07/09,14:01:00,176.60,176.61,176.56,176.57,20242
2018/07/09,14:02:00,176.59,176.59,176.51,176.52,15923
2018/07/09,14:03:00,176.52,176.53,176.51,176.52,33062
2018/07/09,14:04:00,176.52,176.56,176.52,176.56,5378
2018/07/09,14:05:00,176.55,176.58,176.55,176.57,23985
2018/07/09,14:06:00,176.57,176.58,176.52,176.54,28849
2018/07/09,14:07:00,176.54,176.55,176.52,176.53,78249
2018/07/09,14:08:00,176.53,176.54,176.52,176.53,85553
2018/07/09,14:09:00,176.52,176.52,176.47,176.50,30540
2018/07/09,14:10:00,176.50,176.52,176.48,176.48,511254
2018/07/09,14:11:00,176.48,176.49,176.46,176.48,15762
2018/07/09,14:12:00,176.49,176.51,176.48,176.51,12525
2018/07/09,14:13:00,176.51,176.58,176.50,176.58,30503
2018/07/09,14:14:00,176.57,176.58,176.56,176.58,9843
2018/07/09,14:15:00,176.58,176.59,176.55,176.56,24237
2018/07/09,14:16:00,176.56,176.60,176.55,176.59,20742
2018/07/09,14:17:00,176.59,176.61,176.59,176.61,12521
2018/07/09,14:18:00,176.61,176.62,176.58,176.59,9974
2018/07/09,14:19:00,176.60,176.63,176.58,176.62,13857
2018/07/09,14:20:00,176.62,176.64,176.61,176.63,13259
2018/07/09,14:21:00,176.63,176.65,176.63,176.64,7219
2018/07/09,14:22:00,176.64,176.64,176.60,176.61,11093
2018/07/09,14:23:00,176.61,176.61,176.57,176.59,11627
2018/07/09,14:24:00,176.59,176.61,176.56,176.58,153434
2018/07/09,14:25:00,176.58,176.62,176.57,176.58,43684
2018/07/09,14:26:00,176.59,176.62,176.59,176.62,23256
2018/07/09,14:27:00,176.62,176.65,176.62,176.65,13731
2018/07/09,14:28:00,176.66,176.66,176.64,176.65,13258
2018/07/09,14:29:00,176.65,176.66,176.64,176.64,5215
2018/07/09,14:30:00,176.65,176.65,176.62,176.63,12152
2018/07/09,14:31:00,176.63,176.63,176.60,176.60,15319
2018/07/09,14:32:00,176.60,176.64,176.60,176.64,47288
2018/07/09,14:33:00,176.64,176.67,176.64,176.67,22640
2018/07/09,14:34:00,176.67,176.67,176.65,176.65,6538
2018/07/09,14:35:00,176.64,176.65,176.61,176.61,26881
2018/07/09,14:36:00,176.61,176.63,176.61,176.62,49155
2018/07/09,14:37:00,176.62,176.65,176.62,176.64,39069
2018/07/09,14:38:00,176.65,176.66,176.63,176.65,10960
2018/07/09,14:39:00,176.65,176.67,176.64,176.65,15120
2018/07/09,14:40:00,176.65,176.67,176.65,176.65,60796
2018/07/09,14:41:00,176.65,176.69,176.64,176.68,149346
2018/07/09,14:42:00,176.68,176.69,176.66,176.66,6663
2018/07/09,14:43:00,176.67,176.68,176.65,176.67,29272
2018/07/09,14:44:00,176.68,176.76,176.67,176.76,87232
2018/07/09,14:45:00,176.76,176.76,176.72,176.73,45616
2018/07/09,14:46:00,176.73,176.73,176.71,176.72,7953
2018/07/09,14:47:00,176.72,176.72,176.70,176.71,9859
2018/07/09,14:48:00,176.71,176.71,176.69,176.70,57523
2018/07/09,14:49:00,176.70,176.72,176.69,176.70,13429
2018/07/09,14:50:00,176.70,176.70,176.69,176.69,24586
2018/07/09,14:51:00,176.69,176.75,176.69,176.75,44223
2018/07/09,14:52:00,176.74,176.76,176.74,176.75,17764
2018/07/09,14:53:00,176.76,176.78,176.74,176.74,66238
2018/07/09,14:54:00,176.74,176.76,176.73,176.75,37028
2018/07/09,14:55:00,176.76,176.77,176.75,176.76,12829
2018/07/09,14:56:00,176.75,176.79,176.75,176.78,13548
2018/07/09,14:57:00,176.78,176.80,176.78,176.79,595000
2018/07/09,14:58:00,176.79,176.79,176.78,176.78,15168
2018/07/09,14:59:00,176.79,176.83,176.78,176.82,36089
2018/07/09,15:00:00,176.83,176.88,176.83,176.84,80337
2018/07/09,15:01:00,176.84,176.92,176.81,176.81,59650
2018/07/09,15:02:00,176.81,176.81,176.79,176.80,86115
2018/07/09,15:03:00,176.80,176.81,176.78,176.81,38862
2018/07/09,15:04:00,176.81,176.82,176.77,176.80,37613
2018/07/09,15:05:00,176.81,176.83,176.78,176.78,22935
2018/07/09,15:06:00,176.79,176.79,176.76,176.79,30613
2018/07/09,15:07:00,176.78,176.80,176.78,176.78,33074
2018/07/09,15:08:00,176.78,176.82,176.76,176.82,186768
2018/07/09,15:09:00,176.82,176.85,176.80,176.84,61459
2018/07/09,15:10:00,176.84,176.84,176.83,176.83,12664
2018/07/09,15:11:00,176.83,176.85,176.82,176.83,62963
2018/07/09,15:12:00,176.84,176.84,176.82,176.82,10341
2018/07/09,15:13:00,176.83,176.86,176.83,176.85,35105
2018/07/09,15:14:00,176.84,176.85,176.82,176.84,12444
2018/07/09,15:15:00,176.84,176.85,176.82,176.83,20865
2018/07/09,15:16:00,176.83,176.83,176.74,176.74,48066
2018/07/09,15:17:00,176.74,176.75,176.70,176.72,100099
2018/07/09,15:18:00,176.71,176.74,176.68,176.69,56733
2018/07/09,15:19:00,176.69,176.73,176.68,176.71,59689
2018/07/09,15:20:00,176.71,176.76,176.71,176.75,26744
2018/07/09,15:21:00,176.75,176.77,176.73,176.75,40761
2018/07/09,15:22:00,176.75,176.76,176.74,176.74,22765
2018/07/09,15:23:00,176.73,176.76,176.73,176.76,33330
2018/07/09,15:24:00,176.76,176.79,176.75,176.79,22475
2018/07/09,15:25:00,176.79,176.79,176.77,176.78,23577
2018/07/09,15:26:00,176.79,176.82,176.79,176.81,35223
2018/07/09,15:27:00,176.81,176.82,176.79,176.80,58563
2018/07/09,15:28:00,176.81,176.82,176.75,176.76,46932
2018/07/09,15:29:00,176.77,176.79,176.77,176.78,13379
2018/07/09,15:30:00,176.78,176.80,176.78,176.80,34409
2018/07/09,15:31:00,176.81,176.81,176.78,176.80,53362
2018/07/09,15:32:00,176.79,176.80,176.75,176.76,50949
2018/07/09,15:33:00,176.75,176.79,176.75,176.79,59141
2018/07/09,15:34:00,176.79,176.84,176.79,176.84,54564
2018/07/09,15:35:00,176.84,176.85,176.82,176.82,31100
2018/07/09,15:36:00,176.82,176.84,176.82,176.83,71057
2018/07/09,15:37:00,176.83,176.84,176.80,176.83,91331
2018/07/09,15:38:00,176.84,176.86,176.83,176.86,55877
2018/07/09,15:39:00,176.86,176.89,176.86,176.89,50465
2018/07/09,15:40:00,176.89,176.90,176.88,176.90,36248
2018/07/09,15:41:00,176.90,176.93,176.89,176.93,60008
2018/07/09,15:42:00,176.93,176.95,176.91,176.94,80674
2018/07/09,15:43:00,176.94,176.98,176.93,176.97,92794
2018/07/09,15:44:00,176.97,177.02,176.97,177.02,138773
2018/07/09,15:45:00,177.02,177.03,176.99,177.02,71140
2018/07/09,15:46:00,177.02,177.04,176.99,177.00,177285
2018/07/09,15:47:00,177.00,177.05,176.98,177.03,92334
2018/07/09,15:48:00,177.03,177.06,177.03,177.06,32838
2018/07/09,15:49:00,177.06,177.08,177.03,177.07,75167
2018/07/09,15:50:00,177.07,177.12,177.07,177.12,62223
2018/07/09,15:51:00,177.12,177.12,176.99,177.01,399822
2018/07/09,15:52:00,177.01,177.04,177.01,177.02,130160
2018/07/09,15:53:00,177.02,177.03,176.99,177.02,81760
2018/07/09,15:54:00,177.03,177.06,177.03,177.04,105680
2018/07/09,15:55:00,177.04,177.08,177.03,177.08,125578
2018/07/09,15:56:00,177.08,177.09,177.05,177.08,195856
2018/07/09,15:57:00,177.09,177.09,177.07,177.08,255119
2018/07/09,15:58:00,177.08,177.10,177.07,177.09,103345
2018/07/09,15:59:00,177.09,177.12,177.08,177.12,206734
2018/07/09,16:00:00,177.12,177.23,177.06,177.19,509367
2018/07/10,09:31:00,177.41,177.52,177.35,177.39,135478
2018/07/10,09:32:00,177.39,177.49,177.36,177.37,138154
2018/07/10,09:33:00,177.37,177.37,177.17,177.17,167210
2018/07/10,09:34:00,177.17,177.24,177.13,177.13,317925
2018/07/10,09:35:00,177.13,177.22,177.10,177.16,64686
2018/07/10,09:36:00,177.18,177.32,177.18,177.22,85343
2018/07/10,09:37:00,177.21,177.40,177.20,177.35,123092
2018/07/10,09:38:00,177.35,177.41,177.32,177.40,93991
2018/07/10,09:39:00,177.40,177.41,177.30,177.34,74750
2018/07/10,09:40:00,177.33,177.43,177.32,177.42,63550
2018/07/10,09:41:00,177.42,177.42,177.28,177.33,66977
2018/07/10,09:42:00,177.34,177.38,177.29,177.35,129433
2018/07/10,09:43:00,177.35,177.35,177.13,177.14,228300
2018/07/10,09:44:00,177.14,177.25,177.11,177.18,97978
2018/07/10,09:45:00,177.18,177.36,177.15,177.36,99180
2018/07/10,09:46:00,177.36,177.41,177.33,177.35,85722
2018/07/10,09:47:00,177.35,177.38,177.22,177.29,119013
2018/07/10,09:48:00,177.30,177.32,177.24,177.27,162857
2018/07/10,09:49:00,177.28,177.32,177.18,177.18,115745
2018/07/10,09:50:00,177.18,177.21,177.07,177.10,100149
2018/07/10,09:51:00,177.10,177.12,177.02,177.04,97756
2018/07/10,09:52:00,177.04,177.20,177.03,177.03,96044
2018/07/10,09:53:00,177.02,177.11,177.00,177.10,129014
2018/07/10,09:54:00,177.09,177.15,177.06,177.13,51512
2018/07/10,09:55:00,177.13,177.19,177.05,177.05,57939
2018/07/10,09:56:00,177.04,177.10,177.02,177.10,108975
2018/07/10,09:57:00,177.07,177.13,177.03,177.10,79548
2018/07/10,09:58:00,177.09,177.09,177.00,177.04,144510
2018/07/10,09:59:00,177.04,177.17,177.02,177.15,141788
2018/07/10,10:00:00,177.14,177.19,177.11,177.14,70584
2018/07/10,10:01:00,177.14,177.28,177.12,177.21,76206
2018/07/10,10:02:00,177.21,177.23,177.15,177.21,80620
2018/07/10,10:03:00,177.19,177.22,177.14,177.19,41269
2018/07/10,10:04:00,177.20,177.38,177.19,177.36,93168
2018/07/10,10:05:00,177.36,177.39,177.20,177.20,70829
2018/07/10,10:06:00,177.20,177.27,177.16,177.26,112758
2018/07/10,10:07:00,177.25,177.31,177.21,177.31,60189
2018/07/10,10:08:00,177.31,177.34,177.23,177.28,49252
2018/07/10,10:09:00,177.28,177.29,177.19,177.21,131010
2018/07/10,10:10:00,177.22,177.27,177.17,177.17,111784
2018/07/10,10:11:00,177.17,177.24,177.14,177.19,60659
2018/07/10,10:12:00,177.19,177.29,177.19,177.25,31760
2018/07/10,10:13:00,177.24,177.27,177.20,177.22,45148
2018/07/10,10:14:00,177.20,177.20,177.12,177.20,65672
2018/07/10,10:15:00,177.19,177.20,177.05,177.05,97592
2018/07/10,10:16:00,177.05,177.20,177.05,177.20,32522
2018/07/10,10:17:00,177.19,177.27,177.17,177.24,65254
2018/07/10,10:18:00,177.24,177.24,177.13,177.14,42253
2018/07/10,10:19:00,177.16,177.21,177.13,177.19,15665
2018/07/10,10:20:00,177.18,177.29,177.18,177.28,26410
2018/07/10,10:21:00,177.28,177.31,177.26,177.29,15424
2018/07/10,10:22:00,177.29,177.30,177.26,177.30,24232
2018/07/10,10:23:00,177.29,177.30,177.25,177.27,24804
2018/07/10,10:24:00,177.27,177.35,177.27,177.31,66704
2018/07/10,10:25:00,177.30,177.30,177.23,177.26,19573
2018/07/10,10:26:00,177.25,177.30,177.25,177.29,176561
2018/07/10,10:27:00,177.31,177.31,177.19,177.21,55411
2018/07/10,10:28:00,177.21,177.24,177.17,177.19,26479
2018/07/10,10:29:00,177.19,177.24,177.13,177.24,71897
2018/07/10,10:30:00,177.22,177.32,177.22,177.30,65662
2018/07/10,10:31:00,177.31,177.32,177.27,177.32,24215
2018/07/10,10:32:00,177.32,177.39,177.32,177.33,64205
2018/07/10,10:33:00,177.33,177.46,177.33,177.42,48028
2018/07/10,10:34:00,177.42,177.43,177.34,177.38,31578
2018/07/10,10:35:00,177.38,177.44,177.36,177.44,46241
2018/07/10,10:36:00,177.44,177.49,177.43,177.48,302283
2018/07/10,10:37:00,177.48,177.51,177.45,177.50,55825
2018/07/10,10:38:00,177.52,177.53,177.46,177.49,33043
2018/07/10,10:39:00,177.48,177.52,177.47,177.51,42161
2018/07/10,10:40:00,177.51,177.57,177.51,177.53,69806
2018/07/10,10:41:00,177.54,177.61,177.52,177.59,72378
2018/07/10,10:42:00,177.60,177.61,177.56,177.57,32996
2018/07/10,10:43:00,177.58,177.60,177.58,177.58,15694
2018/07/10,10:44:00,177.57,177.59,177.53,177.55,35620
2018/07/10,10:45:00,177.56,177.66,177.55,177.64,92716
2018/07/10,10:46:00,177.65,177.69,177.64,177.66,42040
2018/07/10,10:47:00,177.67,177.67,177.63,177.64,278234
2018/07/10,10:48:00,177.63,177.65,177.59,177.61,84464
2018/07/10,10:49:00,177.61,177.61,177.52,177.52,78329
2018/07/10,10:50:00,177.53,177.53,177.44,177.51,63302
2018/07/10,10:51:00,177.52,177.54,177.47,177.48,44531
2018/07/10,10:52:00,177.48,177.48,177.43,177.43,31769
2018/07/10,10:53:00,177.43,177.48,177.39,177.39,40959
2018/07/10,10:54:00,177.39,177.45,177.38,177.45,15096
2018/07/10,10:55:00,177.45,177.48,177.42,177.47,103842
2018/07/10,10:56:00,177.47,177.49,177.46,177.48,23549
2018/07/10,10:57:00,177.48,177.56,177.48,177.55,17967
2018/07/10,10:58:00,177.55,177.57,177.50,177.51,34995
2018/07/10,10:59:00,177.51,177.52,177.46,177.49,24219
2018/07/10,11:00:00,177.49,177.53,177.46,177.53,39168
2018/07/10,11:01:00,177.53,177.60,177.53,177.58,30036
2018/07/10,11:02:00,177.59,177.62,177.57,177.58,49766
2018/07/10,11:03:00,177.58,177.69,177.58,177.67,32413
2018/07/10,11:04:00,177.66,177.72,177.63,177.63,83910
2018/07/10,11:05:00,177.63,177.69,177.63,177.65,15297
2018/07/10,11:06:00,177.66,177.66,177.59,177.64,14668
2018/07/10,11:07:00,177.64,177.66,177.62,177.63,12000
2018/07/10,11:08:00,177.63,177.68,177.62,177.67,6369
2018/07/10,11:09:00,177.67,177.71,177.66,177.66,88736
2018/07/10,11:10:00,177.66,177.67,177.63,177.65,68675
2018/07/10,11:11:00,177.65,177.65,177.57,177.57,76229
2018/07/10,11:12:00,177.57,177.58,177.49,177.52,48083
2018/07/10,11:13:00,177.51,177.52,177.37,177.41,82852
2018/07/10,11:14:00,177.40,177.47,177.40,177.43,45418
2018/07/10,11:15:00,177.43,177.44,177.35,177.37,48457
2018/07/10,11:16:00,177.37,177.42,177.37,177.37,22390
2018/07/10,11:17:00,177.37,177.47,177.37,177.46,21449
2018/07/10,11:18:00,177.45,177.45,177.41,177.43,29627
2018/07/10,11:19:00,177.45,177.50,177.45,177.49,36570
2018/07/10,11:20:00,177.49,177.51,177.46,177.47,18566
2018/07/10,11:21:00,177.47,177.50,177.41,177.42,60348
2018/07/10,11:22:00,177.41,177.43,177.39,177.41,62786
2018/07/10,11:23:00,177.42,177.45,177.40,177.42,10649
2018/07/10,11:24:00,177.42,177.47,177.42,177.44,24680
2018/07/10,11:25:00,177.44,177.45,177.29,177.30,67546
2018/07/10,11:26:00,177.31,177.34,177.24,177.31,108456
2018/07/10,11:27:00,177.31,177.34,177.30,177.33,23654
2018/07/10,11:28:00,177.32,177.34,177.26,177.27,53408
2018/07/10,11:29:00,177.27,177.31,177.25,177.26,37522
2018/07/10,11:30:00,177.26,177.33,177.25,177.33,30300
2018/07/10,11:31:00,177.32,177.32,177.26,177.31,51401
2018/07/10,11:32:00,177.31,177.34,177.29,177.34,25263
2018/07/10,11:33:00,177.34,177.35,177.30,177.31,14165
2018/07/10,11:34:00,177.30,177.34,177.28,177.28,24530
2018/07/10,11:35:00,177.28,177.28,177.23,177.26,43647
2018/07/10,11:36:00,177.26,177.30,177.26,177.29,25971
2018/07/10,11:37:00,177.30,177.35,177.30,177.33,18923
2018/07/10,11:38:00,177.33,177.42,177.33,177.41,20582
2018/07/10,11:39:00,177.41,177.44,177.41,177.41,10058
2018/07/10,11:40:00,177.40,177.41,177.37,177.40,11235
2018/07/10,11:41:00,177.40,177.47,177.39,177.46,23132
2018/07/10,11:42:00,177.46,177.49,177.44,177.48,38763
2018/07/10,11:43:00,177.48,177.49,177.44,177.45,39669
2018/07/10,11:44:00,177.46,177.49,177.45,177.47,17306
2018/07/10,11:45:00,177.48,177.51,177.47,177.48,24678
2018/07/10,11:46:00,177.48,177.49,177.45,177.48,12314
2018/07/10,11:47:00,177.48,177.50,177.47,177.49,68085
2018/07/10,11:48:00,177.49,177.57,177.48,177.55,46573
2018/07/10,11:49:00,177.55,177.58,177.54,177.55,20155
2018/07/10,11:50:00,177.55,177.56,177.51,177.51,25043
2018/07/10,11:51:00,177.51,177.54,177.49,177.51,13854
2018/07/10,11:52:00,177.51,177.53,177.50,177.50,13109
2018/07/10,11:53:00,177.50,177.50,177.49,177.50,9235
2018/07/10,11:54:00,177.50,177.55,177.50,177.54,15282
2018/07/10,11:55:00,177.54,177.55,177.51,177.51,96625
2018/07/10,11:56:00,177.52,177.56,177.51,177.51,23052
2018/07/10,11:57:00,177.51,177.57,177.51,177.56,12270
2018/07/10,11:58:00,177.56,177.59,177.56,177.56,26966
2018/07/10,11:59:00,177.56,177.60,177.54,177.60,20023
2018/07/10,12:00:00,177.59,177.62,177.57,177.61,53718
2018/07/10,12:01:00,177.61,177.62,177.58,177.59,19440
2018/07/10,12:02:00,177.58,177.62,177.56,177.57,43789
2018/07/10,12:03:00,177.57,177.59,177.56,177.56,8593
2018/07/10,12:04:00,177.57,177.59,177.56,177.59,48334
2018/07/10,12:05:00,177.59,177.59,177.52,177.52,252879
2018/07/10,12:06:00,177.52,177.54,177.47,177.47,19450
2018/07/10,12:07:00,177.47,177.52,177.47,177.51,10709
2018/07/10,12:08:00,177.51,177.51,177.49,177.51,5521
2018/07/10,12:09:00,177.51,177.51,177.45,177.46,12845
2018/07/10,12:10:00,177.46,177.47,177.43,177.43,37992
2018/07/10,12:11:00,177.43,177.50,177.43,177.48,7306
2018/07/10,12:12:00,177.49,177.50,177.47,177.48,16406
2018/07/10,12:13:00,177.48,177.48,177.45,177.47,13929
2018/07/10,12:14:00,177.47,177.50,177.47,177.49,7421
2018/07/10,12:15:00,177.49,177.51,177.49,177.50,4296
2018/07/10,12:16:00,177.50,177.51,177.48,177.50,11364
2018/07/10,12:17:00,177.50,177.53,177.49,177.50,34165
2018/07/10,12:18:00,177.50,177.50,177.49,177.49,5194
2018/07/10,12:19:00,177.49,177.49,177.45,177.45,59765
2018/07/10,12:20:00,177.45,177.50,177.45,177.49,6449
2018/07/10,12:21:00,177.50,177.54,177.50,177.54,8828
2018/07/10,12:22:00,177.54,177.54,177.51,177.51,4847
2018/07/10,12:23:00,177.51,177.53,177.51,177.51,7198
2018/07/10,12:24:00,177.51,177.52,177.47,177.47,11483
2018/07/10,12:25:00,177.47,177.48,177.43,177.43,11340
2018/07/10,12:26:00,177.43,177.47,177.43,177.47,14997
2018/07/10,12:27:00,177.47,177.49,177.46,177.49,19094
2018/07/10,12:28:00,177.49,177.56,177.49,177.56,9266
2018/07/10,12:29:00,177.56,177.61,177.55,177.60,33936
2018/07/10,12:30:00,177.60,177.61,177.57,177.58,155722
2018/07/10,12:31:00,177.58,177.59,177.57,177.57,14563
2018/07/10,12:32:00,177.57,177.59,177.51,177.55,39856
2018/07/10,12:33:00,177.55,177.56,177.55,177.56,22843
2018/07/10,12:34:00,177.57,177.59,177.55,177.56,40514
2018/07/10,12:35:00,177.56,177.58,177.55,177.58,7246
2018/07/10,12:36:00,177.57,177.58,177.57,177.57,22326
2018/07/10,12:37:00,177.57,177.57,177.50,177.51,33983
2018/07/10,12:38:00,177.51,177.54,177.51,177.54,8267
2018/07/10,12:39:00,177.54,177.55,177.48,177.53,79218
2018/07/10,12:40:00,177.53,177.57,177.53,177.57,10908
2018/07/10,12:41:00,177.57,177.58,177.55,177.57,69950
2018/07/10,12:42:00,177.57,177.58,177.54,177.58,16751
2018/07/10,12:43:00,177.57,177.60,177.57,177.58,32340
2018/07/10,12:44:00,177.58,177.61,177.56,177.56,74683
2018/07/10,12:45:00,177.56,177.57,177.50,177.51,69853
2018/07/10,12:46:00,177.51,177.55,177.51,177.51,17669
2018/07/10,12:47:00,177.53,177.54,177.52,177.53,6902
2018/07/10,12:48:00,177.53,177.56,177.52,177.53,57776
2018/07/10,12:49:00,177.54,177.54,177.50,177.53,12031
2018/07/10,12:50:00,177.53,177.53,177.49,177.49,26125
2018/07/10,12:51:00,177.48,177.50,177.46,177.47,30082
2018/07/10,12:52:00,177.47,177.47,177.44,177.46,14154
2018/07/10,12:53:00,177.45,177.47,177.43,177.47,16320
2018/07/10,12:54:00,177.47,177.49,177.47,177.48,28161
2018/07/10,12:55:00,177.48,177.50,177.48,177.49,6341
2018/07/10,12:56:00,177.50,177.52,177.44,177.45,20536
2018/07/10,12:57:00,177.46,177.47,177.44,177.45,9352
2018/07/10,12:58:00,177.45,177.46,177.42,177.44,14617
2018/07/10,12:59:00,177.44,177.48,177.44,177.48,6816
2018/07/10,13:00:00,177.48,177.49,177.47,177.48,14736
2018/07/10,13:01:00,177.48,177.50,177.46,177.47,107862
2018/07/10,13:02:00,177.47,177.47,177.46,177.46,2030
2018/07/10,13:03:00,177.46,177.51,177.46,177.51,11828
2018/07/10,13:04:00,177.51,177.54,177.50,177.52,15512
2018/07/10,13:05:00,177.52,177.53,177.52,177.52,7026
2018/07/10,13:06:00,177.52,177.55,177.51,177.52,9285
2018/07/10,13:07:00,177.52,177.54,177.48,177.48,10776
2018/07/10,13:08:00,177.49,177.52,177.48,177.51,8000
2018/07/10,13:09:00,177.51,177.52,177.47,177.48,5516
2018/07/10,13:10:00,177.48,177.48,177.34,177.34,87866
2018/07/10,13:11:00,177.34,177.35,177.28,177.28,120464
2018/07/10,13:12:00,177.27,177.43,177.26,177.41,70568
2018/07/10,13:13:00,177.41,177.41,177.33,177.41,116670
2018/07/10,13:14:00,177.41,177.45,177.40,177.43,66588
2018/07/10,13:15:00,177.42,177.42,177.38,177.40,21942
2018/07/10,13:16:00,177.40,177.41,177.38,177.39,124035
2018/07/10,13:17:00,177.40,177.41,177.36,177.37,22516
2018/07/10,13:18:00,177.36,177.38,177.26,177.30,88355
2018/07/10,13:19:00,177.30,177.34,177.25,177.31,81945
2018/07/10,13:20:00,177.31,177.33,177.29,177.33,10002
2018/07/10,13:21:00,177.32,177.32,177.27,177.32,94216
2018/07/10,13:22:00,177.32,177.34,177.30,177.31,26235
2018/07/10,13:23:00,177.31,177.32,177.27,177.29,16773
2018/07/10,13:24:00,177.29,177.31,177.29,177.29,20586
2018/07/10,13:25:00,177.29,177.30,177.26,177.26,34403
2018/07/10,13:26:00,177.26,177.29,177.26,177.27,124745
2018/07/10,13:27:00,177.26,177.27,177.25,177.25,19550
2018/07/10,13:28:00,177.25,177.33,177.25,177.31,20326
2018/07/10,13:29:00,177.30,177.30,177.25,177.25,20184
2018/07/10,13:30:00,177.25,177.26,177.20,177.22,458205
2018/07/10,13:31:00,177.22,177.23,177.19,177.21,47656
2018/07/10,13:32:00,177.21,177.22,177.19,177.20,20204
2018/07/10,13:33:00,177.20,177.22,177.14,177.16,87375
2018/07/10,13:34:00,177.16,177.18,177.13,177.16,66406
2018/07/10,13:35:00,177.16,177.18,177.05,177.05,84330
2018/07/10,13:36:00,177.05,177.06,176.96,176.99,107947
2018/07/10,13:37:00,176.99,177.05,176.99,177.03,153840
2018/07/10,13:38:00,177.03,177.05,177.00,177.01,70483
2018/07/10,13:39:00,177.01,177.02,176.91,176.95,102009
2018/07/10,13:40:00,176.95,176.97,176.90,176.90,31602
2018/07/10,13:41:00,176.91,176.96,176.89,176.95,73473
2018/07/10,13:42:00,176.95,177.00,176.94,176.95,50412
2018/07/10,13:43:00,176.94,176.99,176.93,176.98,30700
2018/07/10,13:44:00,176.98,176.99,176.97,176.99,36795
2018/07/10,13:45:00,176.99,177.00,176.94,176.96,55196
2018/07/10,13:46:00,176.96,176.98,176.88,176.89,193196
2018/07/10,13:47:00,176.89,176.89,176.82,176.82,85974
2018/07/10,13:48:00,176.82,176.85,176.79,176.81,42497
2018/07/10,13:49:00,176.81,176.81,176.74,176.78,80566
2018/07/10,13:50:00,176.78,176.78,176.73,176.75,470573
2018/07/10,13:51:00,176.74,176.76,176.71,176.72,32436
2018/07/10,13:52:00,176.72,176.79,176.71,176.79,72720
2018/07/10,13:53:00,176.79,176.84,176.78,176.83,46693
2018/07/10,13:54:00,176.84,176.85,176.83,176.84,293353
2018/07/10,13:55:00,176.84,176.87,176.83,176.86,33518
2018/07/10,13:56:00,176.86,176.89,176.85,176.87,55717
2018/07/10,13:57:00,176.86,176.98,176.85,176.98,77489
2018/07/10,13:58:00,176.97,177.01,176.96,176.98,43667
2018/07/10,13:59:00,176.98,176.98,176.95,176.96,29062
2018/07/10,14:00:00,176.96,176.99,176.94,176.96,41621
2018/07/10,14:01:00,176.97,177.03,176.97,177.03,27314
2018/07/10,14:02:00,177.03,177.07,177.03,177.03,80803
2018/07/10,14:03:00,177.03,177.07,177.02,177.04,18376
2018/07/10,14:04:00,177.04,177.05,177.01,177.04,32073
2018/07/10,14:05:00,177.03,177.08,177.03,177.06,18593
2018/07/10,14:06:00,177.06,177.12,177.06,177.09,69002
2018/07/10,14:07:00,177.09,177.10,177.08,177.09,23686
2018/07/10,14:08:00,177.10,177.10,177.05,177.07,54207
2018/07/10,14:09:00,177.06,177.07,177.04,177.06,24682
2018/07/10,14:10:00,177.06,177.10,177.06,177.09,14558
2018/07/10,14:11:00,177.09,177.14,177.08,177.14,26822
2018/07/10,14:12:00,177.14,177.20,177.11,177.13,142355
2018/07/10,14:13:00,177.14,177.16,177.13,177.15,25339
2018/07/10,14:14:00,177.15,177.16,177.14,177.16,20028
2018/07/10,14:15:00,177.16,177.17,177.13,177.13,28747
2018/07/10,14:16:00,177.14,177.15,177.10,177.11,18318
2018/07/10,14:17:00,177.12,177.13,177.09,177.09,31491
2018/07/10,14:18:00,177.09,177.11,177.07,177.07,48358
2018/07/10,14:19:00,177.07,177.07,177.02,177.06,38819
2018/07/10,14:20:00,177.06,177.11,177.06,177.09,28731
2018/07/10,14:21:00,177.09,177.13,177.09,177.12,7630
2018/07/10,14:22:00,177.12,177.14,177.09,177.10,24750
2018/07/10,14:23:00,177.10,177.13,177.07,177.12,21784
2018/07/10,14:24:00,177.13,177.13,177.10,177.11,29614
2018/07/10,14:25:00,177.10,177.12,177.08,177.09,11535
2018/07/10,14:26:00,177.10,177.12,177.09,177.11,11875
2018/07/10,14:27:00,177.10,177.11,177.09,177.11,15489
2018/07/10,14:28:00,177.11,177.25,177.11,177.24,55195
2018/07/10,14:29:00,177.25,177.27,177.23,177.26,24766
2018/07/10,14:30:00,177.26,177.26,177.17,177.17,19646
2018/07/10,14:31:00,177.18,177.20,177.17,177.20,34546
2018/07/10,14:32:00,177.20,177.21,177.19,177.21,32357
2018/07/10,14:33:00,177.20,177.21,177.14,177.14,16168
2018/07/10,14:34:00,177.15,177.23,177.15,177.21,47496
2018/07/10,14:35:00,177.22,177.22,177.19,177.19,7508
2018/07/10,14:36:00,177.19,177.23,177.19,177.23,6694
2018/07/10,14:37:00,177.23,177.23,177.17,177.19,17140
2018/07/10,14:38:00,177.19,177.19,177.17,177.18,19427
2018/07/10,14:39:00,177.18,177.23,177.17,177.22,22559
2018/07/10,14:40:00,177.22,177.23,177.20,177.22,23378
2018/07/10,14:41:00,177.21,177.23,177.19,177.23,19224
2018/07/10,14:42:00,177.23,177.25,177.22,177.25,30836
2018/07/10,14:43:00,177.25,177.27,177.25,177.27,20880
2018/07/10,14:44:00,177.26,177.28,177.25,177.27,12351
2018/07/10,14:45:00,177.27,177.29,177.14,177.15,43843
2018/07/10,14:46:00,177.15,177.19,177.09,177.12,57112
2018/07/10,14:47:00,177.12,177.19,177.11,177.19,32732
2018/07/10,14:48:00,177.19,177.23,177.18,177.23,17323
2018/07/10,14:49:00,177.23,177.28,177.23,177.25,31649
2018/07/10,14:50:00,177.26,177.29,177.25,177.26,16255
2018/07/10,14:51:00,177.26,177.29,177.24,177.27,22445
2018/07/10,14:52:00,177.28,177.28,177.25,177.26,11568
2018/07/10,14:53:00,177.27,177.27,177.22,177.25,20612
2018/07/10,14:54:00,177.25,177.30,177.25,177.27,51832
2018/07/10,14:55:00,177.27,177.29,177.23,177.23,12224
2018/07/10,14:56:00,177.23,177.27,177.21,177.27,16330
2018/07/10,14:57:00,177.27,177.35,177.25,177.32,60268
2018/07/10,14:58:00,177.33,177.39,177.33,177.36,82753
2018/07/10,14:59:00,177.36,177.39,177.35,177.37,12482
2018/07/10,15:00:00,177.38,177.42,177.37,177.39,31836
2018/07/10,15:01:00,177.39,177.41,177.34,177.35,20036
2018/07/10,15:02:00,177.35,177.38,177.30,177.38,29320
2018/07/10,15:03:00,177.38,177.41,177.37,177.38,26491
2018/07/10,15:04:00,177.38,177.38,177.35,177.36,15728
2018/07/10,15:05:00,177.37,177.39,177.37,177.38,8266
2018/07/10,15:06:00,177.38,177.38,177.32,177.33,13160
2018/07/10,15:07:00,177.33,177.35,177.33,177.34,6928
2018/07/10,15:08:00,177.34,177.36,177.33,177.35,9386
2018/07/10,15:09:00,177.35,177.38,177.35,177.38,24289
2018/07/10,15:10:00,177.38,177.39,177.35,177.38,10390
2018/07/10,15:11:00,177.38,177.43,177.37,177.42,60668
2018/07/10,15:12:00,177.42,177.43,177.36,177.37,27355
2018/07/10,15:13:00,177.36,177.42,177.36,177.41,13536
2018/07/10,15:14:00,177.41,177.41,177.36,177.38,12641
2018/07/10,15:15:00,177.38,177.40,177.37,177.39,9691
2018/07/10,15:16:00,177.39,177.42,177.38,177.41,28024
2018/07/10,15:17:00,177.41,177.42,177.39,177.41,27459
2018/07/10,15:18:00,177.41,177.42,177.35,177.36,27560
2018/07/10,15:19:00,177.36,177.40,177.36,177.38,7589
2018/07/10,15:20:00,177.38,177.40,177.38,177.40,9738
2018/07/10,15:21:00,177.40,177.40,177.35,177.36,13815
2018/07/10,15:22:00,177.36,177.39,177.35,177.38,10713
2018/07/10,15:23:00,177.38,177.39,177.37,177.38,14698
2018/07/10,15:24:00,177.38,177.39,177.35,177.36,51444
2018/07/10,15:25:00,177.36,177.37,177.35,177.35,9738
2018/07/10,15:26:00,177.35,177.36,177.28,177.29,32807
2018/07/10,15:27:00,177.30,177.33,177.29,177.33,21856
2018/07/10,15:28:00,177.33,177.35,177.32,177.33,38757
2018/07/10,15:29:00,177.33,177.38,177.21,177.25,152072
2018/07/10,15:30:00,177.24,177.27,177.22,177.26,67312
2018/07/10,15:31:00,177.26,177.32,177.26,177.30,47724
2018/07/10,15:32:00,177.30,177.31,177.28,177.31,16221
2018/07/10,15:33:00,177.31,177.33,177.29,177.33,52832
2018/07/10,15:34:00,177.34,177.37,177.34,177.35,56753
2018/07/10,15:35:00,177.35,177.39,177.34,177.39,33779
2018/07/10,15:36:00,177.40,177.40,177.34,177.35,30909
2018/07/10,15:37:00,177.35,177.36,177.33,177.36,25582
2018/07/10,15:38:00,177.36,177.40,177.35,177.39,17029
2018/07/10,15:39:00,177.39,177.42,177.39,177.39,16572
2018/07/10,15:40:00,177.39,177.40,177.36,177.37,18565
2018/07/10,15:41:00,177.37,177.37,177.30,177.31,49476
2018/07/10,15:42:00,177.31,177.31,177.27,177.28,54312
2018/07/10,15:43:00,177.28,177.31,177.26,177.31,26416
2018/07/10,15:44:00,177.31,177.33,177.26,177.27,36232
2018/07/10,15:45:00,177.27,177.27,177.21,177.23,30113
2018/07/10,15:46:00,177.22,177.22,177.12,177.17,109283
2018/07/10,15:47:00,177.17,177.21,177.16,177.18,41276
2018/07/10,15:48:00,177.19,177.25,177.19,177.24,15259
2018/07/10,15:49:00,177.24,177.24,177.19,177.21,78310
2018/07/10,15:50:00,177.20,177.22,177.14,177.17,104720
2018/07/10,15:51:00,177.17,177.39,177.17,177.33,304716
2018/07/10,15:52:00,177.33,177.33,177.26,177.29,35188
2018/07/10,15:53:00,177.30,177.34,177.27,177.34,62324
2018/07/10,15:54:00,177.34,177.35,177.32,177.33,214151
2018/07/10,15:55:00,177.33,177.36,177.33,177.36,60195
2018/07/10,15:56:00,177.36,177.39,177.34,177.38,88875
2018/07/10,15:57:00,177.38,177.40,177.36,177.39,101878
2018/07/10,15:58:00,177.38,177.39,177.36,177.39,61691
2018/07/10,15:59:00,177.39,177.40,177.33,177.33,117339
2018/07/10,16:00:00,177.34,177.39,177.27,177.32,367129
2018/07/11,09:31:00,175.96,176.01,175.80,175.97,228948
2018/07/11,09:32:00,175.97,176.35,175.96,176.33,236510
2018/07/11,09:33:00,176.33,176.42,176.24,176.37,158040
2018/07/11,09:34:00,176.37,176.39,176.25,176.38,213137
2018/07/11,09:35:00,176.37,176.42,176.28,176.38,211098
2018/07/11,09:36:00,176.39,176.57,176.39,176.56,174817
2018/07/11,09:37:00,176.55,176.65,176.51,176.56,197224
2018/07/11,09:38:00,176.54,176.60,176.52,176.59,52038
2018/07/11,09:39:00,176.58,176.60,176.53,176.55,62608
2018/07/11,09:40:00,176.55,176.62,176.42,176.47,357888
2018/07/11,09:41:00,176.47,176.49,176.27,176.36,325874
2018/07/11,09:42:00,176.36,176.39,176.31,176.38,39466
2018/07/11,09:43:00,176.39,176.40,176.23,176.30,100423
2018/07/11,09:44:00,176.30,176.43,176.25,176.41,112404
2018/07/11,09:45:00,176.41,176.42,176.29,176.29,49712
2018/07/11,09:46:00,176.29,176.34,176.26,176.31,104420
2018/07/11,09:47:00,176.31,176.31,176.18,176.27,110984
2018/07/11,09:48:00,176.27,176.31,176.18,176.26,86831
2018/07/11,09:49:00,176.26,176.46,176.25,176.42,116365
2018/07/11,09:50:00,176.42,176.42,176.27,176.34,137776
2018/07/11,09:51:00,176.34,176.43,176.33,176.42,82664
2018/07/11,09:52:00,176.43,176.55,176.41,176.52,98949
2018/07/11,09:53:00,176.52,176.59,176.47,176.58,34942
2018/07/11,09:54:00,176.55,176.60,176.47,176.55,201606
2018/07/11,09:55:00,176.55,176.59,176.53,176.53,40033
2018/07/11,09:56:00,176.54,176.58,176.49,176.49,46573
2018/07/11,09:57:00,176.48,176.52,176.46,176.48,69360
2018/07/11,09:58:00,176.48,176.53,176.46,176.48,25204
2018/07/11,09:59:00,176.49,176.49,176.35,176.39,212467
2018/07/11,10:00:00,176.40,176.44,176.36,176.43,40880
2018/07/11,10:01:00,176.44,176.57,176.40,176.55,73458
2018/07/11,10:02:00,176.55,176.78,176.55,176.77,142848
2018/07/11,10:03:00,176.77,176.84,176.74,176.75,83710
2018/07/11,10:04:00,176.75,176.89,176.72,176.86,77153
2018/07/11,10:05:00,176.85,176.85,176.75,176.79,47550
2018/07/11,10:06:00,176.79,176.80,176.73,176.76,31688
2018/07/11,10:07:00,176.75,176.78,176.70,176.70,264592
2018/07/11,10:08:00,176.71,176.74,176.66,176.68,34706
2018/07/11,10:09:00,176.69,176.74,176.65,176.65,80884
2018/07/11,10:10:00,176.64,176.72,176.64,176.69,27342
2018/07/11,10:11:00,176.67,176.67,176.55,176.56,67922
2018/07/11,10:12:00,176.56,176.58,176.49,176.52,40207
2018/07/11,10:13:00,176.53,176.58,176.53,176.57,36497
2018/07/11,10:14:00,176.58,176.62,176.56,176.58,46746
2018/07/11,10:15:00,176.57,176.67,176.57,176.59,41627
2018/07/11,10:16:00,176.59,176.74,176.57,176.73,202981
2018/07/11,10:17:00,176.73,176.81,176.67,176.81,101167
2018/07/11,10:18:00,176.81,176.92,176.81,176.89,187249
2018/07/11,10:19:00,176.89,176.93,176.86,176.90,25107
2018/07/11,10:20:00,176.90,176.94,176.87,176.92,68437
2018/07/11,10:21:00,176.92,176.97,176.91,176.91,35226
2018/07/11,10:22:00,176.91,176.97,176.87,176.96,164745
2018/07/11,10:23:00,176.96,176.96,176.88,176.91,24294
2018/07/11,10:24:00,176.92,176.93,176.89,176.93,52170
2018/07/11,10:25:00,176.93,176.97,176.92,176.95,75243
2018/07/11,10:26:00,176.94,176.97,176.90,176.90,67584
2018/07/11,10:27:00,176.91,176.96,176.90,176.95,65562
2018/07/11,10:28:00,176.95,176.98,176.90,176.96,131717
2018/07/11,10:29:00,176.97,176.99,176.96,176.97,44759
2018/07/11,10:30:00,176.97,177.02,176.95,176.97,91499
2018/07/11,10:31:00,176.98,177.05,176.92,177.02,74032
2018/07/11,10:32:00,177.02,177.02,176.97,176.98,24542
2018/07/11,10:33:00,177.00,177.07,176.98,177.01,43724
2018/07/11,10:34:00,177.01,177.03,176.91,176.94,276540
2018/07/11,10:35:00,176.94,176.98,176.87,176.89,36893
2018/07/11,10:36:00,176.89,176.95,176.88,176.92,33641
2018/07/11,10:37:00,176.91,176.96,176.90,176.92,33677
2018/07/11,10:38:00,176.93,177.00,176.92,176.94,47835
2018/07/11,10:39:00,176.94,176.95,176.91,176.94,27480
2018/07/11,10:40:00,176.95,176.98,176.91,176.93,29988
2018/07/11,10:41:00,176.93,176.93,176.84,176.86,66716
2018/07/11,10:42:00,176.85,176.90,176.79,176.81,244774
2018/07/11,10:43:00,176.81,176.89,176.80,176.86,32966
2018/07/11,10:44:00,176.86,176.89,176.85,176.88,14530
2018/07/11,10:45:00,176.88,176.90,176.80,176.81,27630
2018/07/11,10:46:00,176.83,176.83,176.68,176.70,53071
2018/07/11,10:47:00,176.70,176.78,176.70,176.76,130272
2018/07/11,10:48:00,176.77,176.80,176.75,176.75,51672
2018/07/11,10:49:00,176.77,176.77,176.57,176.58,180140
2018/07/11,10:50:00,176.58,176.65,176.56,176.64,91487
2018/07/11,10:51:00,176.63,176.70,176.62,176.67,32705
2018/07/11,10:52:00,176.67,176.68,176.63,176.64,21627
2018/07/11,10:53:00,176.64,176.67,176.64,176.67,69111
2018/07/11,10:54:00,176.69,176.70,176.63,176.68,26943
2018/07/11,10:55:00,176.68,176.68,176.62,176.63,17637
2018/07/11,10:56:00,176.63,176.64,176.60,176.64,32278
2018/07/11,10:57:00,176.65,176.70,176.63,176.64,52139
2018/07/11,10:58:00,176.63,176.66,176.60,176.66,14468
2018/07/11,10:59:00,176.67,176.71,176.65,176.69,33262
2018/07/11,11:00:00,176.69,176.82,176.69,176.81,45980
2018/07/11,11:01:00,176.82,176.93,176.79,176.92,116490
2018/07/11,11:02:00,176.91,176.97,176.91,176.97,19243
2018/07/11,11:03:00,176.98,176.98,176.82,176.82,49770
2018/07/11,11:04:00,176.82,176.87,176.80,176.82,20542
2018/07/11,11:05:00,176.82,176.83,176.70,176.70,29217
2018/07/11,11:06:00,176.71,176.77,176.69,176.76,63767
2018/07/11,11:07:00,176.75,176.76,176.71,176.76,42928
2018/07/11,11:08:00,176.79,176.79,176.69,176.69,37096
2018/07/11,11:09:00,176.69,176.73,176.66,176.72,17995
2018/07/11,11:10:00,176.71,176.71,176.64,176.67,28255
2018/07/11,11:11:00,176.68,176.68,176.51,176.52,213648
2018/07/11,11:12:00,176.52,176.57,176.50,176.51,91334
2018/07/11,11:13:00,176.51,176.55,176.45,176.47,176448
2018/07/11,11:14:00,176.47,176.55,176.47,176.55,19663
2018/07/11,11:15:00,176.55,176.55,176.43,176.48,34939
2018/07/11,11:16:00,176.48,176.55,176.45,176.54,29878
2018/07/11,11:17:00,176.54,176.56,176.49,176.49,45434
2018/07/11,11:18:00,176.49,176.54,176.48,176.54,131619
2018/07/11,11:19:00,176.53,176.59,176.38,176.41,323577
2018/07/11,11:20:00,176.41,176.50,176.41,176.46,94621
2018/07/11,11:21:00,176.46,176.47,176.35,176.41,178767
2018/07/11,11:22:00,176.41,176.42,176.23,176.26,300911
2018/07/11,11:23:00,176.26,176.36,176.25,176.35,42884
2018/07/11,11:24:00,176.34,176.44,176.33,176.43,40043
2018/07/11,11:25:00,176.43,176.43,176.38,176.38,19236
2018/07/11,11:26:00,176.38,176.39,176.29,176.32,74180
2018/07/11,11:27:00,176.32,176.32,176.27,176.30,35237
2018/07/11,11:28:00,176.30,176.31,176.24,176.31,87020
2018/07/11,11:29:00,176.31,176.39,176.31,176.37,17699
2018/07/11,11:30:00,176.37,176.37,176.25,176.25,59174
2018/07/11,11:31:00,176.25,176.25,176.08,176.10,168464
2018/07/11,11:32:00,176.10,176.19,176.06,176.19,104445
2018/07/11,11:33:00,176.19,176.19,176.13,176.17,161327
2018/07/11,11:34:00,176.17,176.26,176.17,176.22,69157
2018/07/11,11:35:00,176.21,176.24,176.19,176.20,30508
2018/07/11,11:36:00,176.21,176.39,176.21,176.38,157581
2018/07/11,11:37:00,176.38,176.43,176.36,176.43,82267
2018/07/11,11:38:00,176.44,176.44,176.38,176.40,29796
2018/07/11,11:39:00,176.40,176.40,176.33,176.38,342986
2018/07/11,11:40:00,176.38,176.38,176.34,176.34,21078
2018/07/11,11:41:00,176.34,176.35,176.27,176.30,37545
2018/07/11,11:42:00,176.30,176.37,176.27,176.35,26476
2018/07/11,11:43:00,176.35,176.41,176.35,176.37,12159
2018/07/11,11:44:00,176.37,176.37,176.23,176.23,80091
2018/07/11,11:45:00,176.23,176.23,176.14,176.17,62940
2018/07/11,11:46:00,176.16,176.23,176.15,176.15,21071
2018/07/11,11:47:00,176.14,176.14,176.01,176.11,89813
2018/07/11,11:48:00,176.11,176.15,176.05,176.15,34515
2018/07/11,11:49:00,176.15,176.22,176.14,176.19,53980
2018/07/11,11:50:00,176.19,176.27,176.19,176.27,57679
2018/07/11,11:51:00,176.27,176.32,176.27,176.30,26942
2018/07/11,11:52:00,176.29,176.37,176.25,176.35,21658
2018/07/11,11:53:00,176.35,176.42,176.32,176.34,35173
2018/07/11,11:54:00,176.34,176.43,176.32,176.43,41376
2018/07/11,11:55:00,176.42,176.42,176.32,176.32,37802
2018/07/11,11:56:00,176.31,176.40,176.25,176.39,32223
2018/07/11,11:57:00,176.39,176.46,176.39,176.46,61370
2018/07/11,11:58:00,176.46,176.52,176.46,176.47,62134
2018/07/11,11:59:00,176.47,176.47,176.30,176.31,42952
2018/07/11,12:00:00,176.31,176.37,176.19,176.22,92291
2018/07/11,12:01:00,176.22,176.30,176.18,176.30,460287
2018/07/11,12:02:00,176.32,176.33,176.16,176.23,83518
2018/07/11,12:03:00,176.23,176.27,176.20,176.24,20651
2018/07/11,12:04:00,176.24,176.24,176.11,176.15,37535
2018/07/11,12:05:00,176.15,176.19,176.13,176.17,15021
2018/07/11,12:06:00,176.17,176.21,176.15,176.19,41164
2018/07/11,12:07:00,176.20,176.21,176.13,176.20,46902
2018/07/11,12:08:00,176.20,176.25,176.14,176.14,32317
2018/07/11,12:09:00,176.14,176.14,176.09,176.09,45935
2018/07/11,12:10:00,176.11,176.11,176.06,176.08,65357
2018/07/11,12:11:00,176.08,176.11,176.05,176.07,31152
2018/07/11,12:12:00,176.07,176.25,176.07,176.22,36774
2018/07/11,12:13:00,176.22,176.22,176.07,176.09,31728
2018/07/11,12:14:00,176.10,176.11,176.06,176.09,53687
2018/07/11,12:15:00,176.09,176.21,176.09,176.15,17564
2018/07/11,12:16:00,176.14,176.14,175.95,176.01,73395
2018/07/11,12:17:00,176.01,176.20,175.99,176.19,62760
2018/07/11,12:18:00,176.19,176.24,176.17,176.18,75806
2018/07/11,12:19:00,176.19,176.20,176.14,176.15,30223
2018/07/11,12:20:00,176.16,176.22,176.16,176.17,48541
2018/07/11,12:21:00,176.17,176.19,176.14,176.18,8929
2018/07/11,12:22:00,176.18,176.27,176.18,176.22,22092
2018/07/11,12:23:00,176.22,176.27,176.19,176.25,46053
2018/07/11,12:24:00,176.25,176.30,176.22,176.24,27247
2018/07/11,12:25:00,176.25,176.25,176.19,176.21,17537
2018/07/11,12:26:00,176.21,176.30,176.21,176.23,15999
2018/07/11,12:27:00,176.21,176.21,176.15,176.20,20070
2018/07/11,12:28:00,176.19,176.24,176.17,176.23,18191
2018/07/11,12:29:00,176.23,176.27,176.18,176.27,26072
2018/07/11,12:30:00,176.26,176.33,176.23,176.31,20063
2018/07/11,12:31:00,176.31,176.39,176.28,176.36,29583
2018/07/11,12:32:00,176.37,176.47,176.37,176.45,133761
2018/07/11,12:33:00,176.45,176.50,176.44,176.48,102270
2018/07/11,12:34:00,176.47,176.50,176.47,176.47,124309
2018/07/11,12:35:00,176.48,176.50,176.46,176.49,14468
2018/07/11,12:36:00,176.49,176.50,176.47,176.47,8496
2018/07/11,12:37:00,176.47,176.52,176.46,176.49,15673
2018/07/11,12:38:00,176.49,176.53,176.46,176.46,52579
2018/07/11,12:39:00,176.46,176.53,176.45,176.53,16388
2018/07/11,12:40:00,176.53,176.54,176.49,176.50,11750
2018/07/11,12:41:00,176.50,176.54,176.49,176.53,6733
2018/07/11,12:42:00,176.53,176.54,176.50,176.50,14478
2018/07/11,12:43:00,176.50,176.56,176.50,176.56,449005
2018/07/11,12:44:00,176.56,176.56,176.50,176.51,17584
2018/07/11,12:45:00,176.51,176.55,176.48,176.48,13682
2018/07/11,12:46:00,176.46,176.46,176.39,176.44,67690
2018/07/11,12:47:00,176.44,176.51,176.43,176.50,18495
2018/07/11,12:48:00,176.50,176.64,176.50,176.62,52211
2018/07/11,12:49:00,176.62,176.62,176.52,176.54,26560
2018/07/11,12:50:00,176.54,176.56,176.50,176.52,114666
2018/07/11,12:51:00,176.52,176.55,176.49,176.53,13202
2018/07/11,12:52:00,176.53,176.54,176.50,176.51,8952
2018/07/11,12:53:00,176.51,176.54,176.47,176.47,21439
2018/07/11,12:54:00,176.47,176.52,176.45,176.50,14169
2018/07/11,12:55:00,176.51,176.55,176.49,176.51,20170
2018/07/11,12:56:00,176.51,176.51,176.38,176.38,28804
2018/07/11,12:57:00,176.38,176.38,176.30,176.32,73324
2018/07/11,12:58:00,176.32,176.36,176.29,176.31,63074
2018/07/11,12:59:00,176.32,176.41,176.32,176.39,20449
2018/07/11,13:00:00,176.38,176.39,176.37,176.39,4259
2018/07/11,13:01:00,176.39,176.47,176.36,176.43,175256
2018/07/11,13:02:00,176.43,176.45,176.39,176.42,20662
2018/07/11,13:03:00,176.44,176.47,176.41,176.46,28188
2018/07/11,13:04:00,176.46,176.47,176.41,176.42,15412
2018/07/11,13:05:00,176.41,176.46,176.41,176.42,19496
2018/07/11,13:06:00,176.40,176.42,176.34,176.37,41349
2018/07/11,13:07:00,176.36,176.47,176.35,176.44,31259
2018/07/11,13:08:00,176.44,176.47,176.39,176.40,32533
2018/07/11,13:09:00,176.40,176.42,176.37,176.39,8604
2018/07/11,13:10:00,176.37,176.37,176.34,176.36,36677
2018/07/11,13:11:00,176.35,176.36,176.26,176.28,211306
2018/07/11,13:12:00,176.28,176.31,176.25,176.26,57218
2018/07/11,13:13:00,176.27,176.30,176.24,176.30,17276
2018/07/11,13:14:00,176.30,176.35,176.30,176.33,32030
2018/07/11,13:15:00,176.34,176.39,176.34,176.39,25346
2018/07/11,13:16:00,176.39,176.39,176.32,176.37,18779
2018/07/11,13:17:00,176.38,176.41,176.37,176.39,11173
2018/07/11,13:18:00,176.39,176.44,176.38,176.39,13885
2018/07/11,13:19:00,176.39,176.45,176.38,176.45,17582
2018/07/11,13:20:00,176.45,176.49,176.44,176.49,14359
2018/07/11,13:21:00,176.48,176.48,176.44,176.45,13398
2018/07/11,13:22:00,176.45,176.56,176.45,176.55,37262
2018/07/11,13:23:00,176.56,176.76,176.56,176.74,132221
2018/07/11,13:24:00,176.74,176.76,176.68,176.75,29539
2018/07/11,13:25:00,176.73,176.76,176.68,176.75,30874
2018/07/11,13:26:00,176.75,176.83,176.74,176.78,62409
2018/07/11,13:27:00,176.78,176.79,176.73,176.75,23886
2018/07/11,13:28:00,176.75,176.76,176.71,176.74,20693
2018/07/11,13:29:00,176.75,176.75,176.69,176.70,35712
2018/07/11,13:30:00,176.70,176.75,176.68,176.75,28347
2018/07/11,13:31:00,176.75,176.77,176.74,176.75,18628
2018/07/11,13:32:00,176.75,176.84,176.71,176.74,76052
2018/07/11,13:33:00,176.74,176.85,176.73,176.75,85527
2018/07/11,13:34:00,176.76,176.79,176.74,176.78,40233
2018/07/11,13:35:00,176.78,176.78,176.69,176.71,64548
2018/07/11,13:36:00,176.71,176.73,176.64,176.66,68793
2018/07/11,13:37:00,176.66,176.71,176.63,176.63,54335
2018/07/11,13:38:00,176.63,176.70,176.63,176.69,79446
2018/07/11,13:39:00,176.68,176.69,176.65,176.66,46677
2018/07/11,13:40:00,176.67,176.68,176.64,176.64,35066
2018/07/11,13:41:00,176.64,176.66,176.62,176.66,9776
2018/07/11,13:42:00,176.66,176.71,176.65,176.70,17489
2018/07/11,13:43:00,176.71,176.73,176.67,176.67,37012
2018/07/11,13:44:00,176.68,176.68,176.59,176.62,105440
2018/07/11,13:45:00,176.62,176.66,176.61,176.65,25671
2018/07/11,13:46:00,176.66,176.67,176.57,176.59,22096
2018/07/11,13:47:00,176.58,176.58,176.53,176.55,35796
2018/07/11,13:48:00,176.55,176.58,176.54,176.57,47919
2018/07/11,13:49:00,176.58,176.59,176.50,176.53,54339
2018/07/11,13:50:00,176.53,176.53,176.51,176.51,37175
2018/07/11,13:51:00,176.50,176.51,176.45,176.46,21357
2018/07/11,13:52:00,176.46,176.47,176.42,176.42,14802
2018/07/11,13:53:00,176.43,176.44,176.38,176.44,26658
2018/07/11,13:54:00,176.44,176.46,176.42,176.42,12967
2018/07/11,13:55:00,176.42,176.44,176.40,176.40,8886
2018/07/11,13:56:00,176.40,176.45,176.40,176.44,71116
2018/07/11,13:57:00,176.43,176.45,176.43,176.43,8552
2018/07/11,13:58:00,176.43,176.43,176.40,176.41,31063
2018/07/11,13:59:00,176.41,176.42,176.39,176.41,24123
2018/07/11,14:00:00,176.41,176.42,176.34,176.38,55750
2018/07/11,14:01:00,176.38,176.46,176.36,176.45,21606
2018/07/11,14:02:00,176.45,176.48,176.43,176.48,39068
2018/07/11,14:03:00,176.47,176.55,176.47,176.54,49247
2018/07/11,14:04:00,176.53,176.53,176.50,176.52,15832
2018/07/11,14:05:00,176.52,176.56,176.42,176.43,53290
2018/07/11,14:06:00,176.44,176.52,176.43,176.50,20075
2018/07/11,14:07:00,176.50,176.52,176.48,176.52,27416
2018/07/11,14:08:00,176.53,176.53,176.48,176.49,10300
2018/07/11,14:09:00,176.49,176.50,176.44,176.44,70938
2018/07/11,14:10:00,176.44,176.44,176.34,176.38,253500
2018/07/11,14:11:00,176.38,176.38,176.18,176.20,125408
2018/07/11,14:12:00,176.20,176.20,176.11,176.15,95542
2018/07/11,14:13:00,176.13,176.21,176.10,176.11,113905
2018/07/11,14:14:00,176.11,176.19,176.11,176.13,40013
2018/07/11,14:15:00,176.13,176.16,176.11,176.14,43272
2018/07/11,14:16:00,176.14,176.20,176.14,176.20,35127
2018/07/11,14:17:00,176.20,176.22,176.15,176.20,27277
2018/07/11,14:18:00,176.20,176.23,176.15,176.19,62658
2018/07/11,14:19:00,176.19,176.26,176.16,176.25,46593
2018/07/11,14:20:00,176.25,176.26,176.24,176.26,9579
2018/07/11,14:21:00,176.26,176.29,176.26,176.28,19176
2018/07/11,14:22:00,176.28,176.46,176.27,176.45,80830
2018/07/11,14:23:00,176.45,176.49,176.43,176.46,27770
2018/07/11,14:24:00,176.46,176.51,176.46,176.47,28458
2018/07/11,14:25:00,176.47,176.47,176.44,176.46,9901
2018/07/11,14:26:00,176.46,176.49,176.46,176.46,18239
2018/07/11,14:27:00,176.46,176.47,176.44,176.47,19286
2018/07/11,14:28:00,176.47,176.50,176.47,176.49,13720
2018/07/11,14:29:00,176.49,176.54,176.47,176.51,52374
2018/07/11,14:30:00,176.51,176.57,176.50,176.54,18170
2018/07/11,14:31:00,176.55,176.62,176.55,176.59,30405
2018/07/11,14:32:00,176.58,176.59,176.55,176.55,59915
2018/07/11,14:33:00,176.55,176.65,176.55,176.60,24896
2018/07/11,14:34:00,176.61,176.63,176.59,176.61,40507
2018/07/11,14:35:00,176.61,176.63,176.56,176.56,26647
2018/07/11,14:36:00,176.54,176.57,176.52,176.56,33115
2018/07/11,14:37:00,176.56,176.59,176.53,176.55,25758
2018/07/11,14:38:00,176.55,176.64,176.54,176.57,28280
2018/07/11,14:39:00,176.57,176.62,176.55,176.60,53639
2018/07/11,14:40:00,176.60,176.63,176.57,176.58,17692
2018/07/11,14:41:00,176.58,176.61,176.56,176.57,25468
2018/07/11,14:42:00,176.57,176.64,176.57,176.61,84217
2018/07/11,14:43:00,176.61,176.65,176.53,176.57,68862
2018/07/11,14:44:00,176.57,176.64,176.57,176.59,25677
2018/07/11,14:45:00,176.60,176.69,176.57,176.66,56358
2018/07/11,14:46:00,176.66,176.68,176.66,176.67,12578
2018/07/11,14:47:00,176.68,176.69,176.66,176.66,15751
2018/07/11,14:48:00,176.67,176.69,176.64,176.64,59759
2018/07/11,14:49:00,176.65,176.65,176.61,176.61,27300
2018/07/11,14:50:00,176.62,176.63,176.58,176.59,66636
2018/07/11,14:51:00,176.59,176.63,176.59,176.61,26800
2018/07/11,14:52:00,176.61,176.64,176.59,176.63,39023
2018/07/11,14:53:00,176.63,176.66,176.57,176.59,50717
2018/07/11,14:54:00,176.59,176.64,176.56,176.63,67285
2018/07/11,14:55:00,176.63,176.65,176.60,176.64,21366
2018/07/11,14:56:00,176.64,176.66,176.59,176.59,14656
2018/07/11,14:57:00,176.59,176.59,176.56,176.56,75175
2018/07/11,14:58:00,176.56,176.57,176.51,176.53,33364
2018/07/11,14:59:00,176.54,176.57,176.51,176.55,22605
2018/07/11,15:00:00,176.55,176.59,176.55,176.57,24076
2018/07/11,15:01:00,176.57,176.57,176.47,176.53,58470
2018/07/11,15:02:00,176.52,176.62,176.48,176.59,72875
2018/07/11,15:03:00,176.58,176.62,176.58,176.61,16600
2018/07/11,15:04:00,176.60,176.62,176.51,176.55,30182
2018/07/11,15:05:00,176.55,176.61,176.55,176.57,50037
2018/07/11,15:06:00,176.57,176.72,176.56,176.71,65058
2018/07/11,15:07:00,176.71,176.72,176.62,176.64,62553
2018/07/11,15:08:00,176.63,176.64,176.60,176.61,32503
2018/07/11,15:09:00,176.62,176.68,176.58,176.67,62495
2018/07/11,15:10:00,176.67,176.72,176.64,176.69,40370
2018/07/11,15:11:00,176.69,176.73,176.65,176.70,26840
2018/07/11,15:12:00,176.68,176.70,176.56,176.63,258162
2018/07/11,15:13:00,176.64,176.65,176.62,176.64,19293
2018/07/11,15:14:00,176.65,176.67,176.61,176.61,39946
2018/07/11,15:15:00,176.61,176.63,176.58,176.61,49953
2018/07/11,15:16:00,176.61,176.64,176.60,176.61,38864
2018/07/11,15:17:00,176.60,176.60,176.46,176.47,63763
2018/07/11,15:18:00,176.47,176.54,176.46,176.53,26468
2018/07/11,15:19:00,176.53,176.54,176.49,176.49,27947
2018/07/11,15:20:00,176.49,176.56,176.49,176.56,17578
2018/07/11,15:21:00,176.56,176.56,176.52,176.52,17561
2018/07/11,15:22:00,176.52,176.52,176.43,176.50,70900
2018/07/11,15:23:00,176.51,176.51,176.46,176.46,21377
2018/07/11,15:24:00,176.45,176.46,176.41,176.45,63888
2018/07/11,15:25:00,176.45,176.57,176.43,176.55,71086
2018/07/11,15:26:00,176.55,176.55,176.47,176.52,44882
2018/07/11,15:27:00,176.51,176.54,176.49,176.53,12194
2018/07/11,15:28:00,176.54,176.56,176.53,176.55,11056
2018/07/11,15:29:00,176.55,176.58,176.54,176.55,18099
2018/07/11,15:30:00,176.55,176.56,176.44,176.47,79631
2018/07/11,15:31:00,176.47,176.59,176.47,176.55,97323
2018/07/11,15:32:00,176.54,176.56,176.52,176.54,15019
2018/07/11,15:33:00,176.54,176.60,176.54,176.57,45992
2018/07/11,15:34:00,176.57,176.59,176.55,176.55,24325
2018/07/11,15:35:00,176.55,176.62,176.50,176.62,33635
2018/07/11,15:36:00,176.62,176.63,176.55,176.58,59405
2018/07/11,15:37:00,176.58,176.67,176.58,176.64,134178
2018/07/11,15:38:00,176.64,176.69,176.63,176.65,58955
2018/07/11,15:39:00,176.65,176.69,176.63,176.67,20555
2018/07/11,15:40:00,176.67,176.67,176.61,176.62,38821
2018/07/11,15:41:00,176.62,176.62,176.56,176.60,96522
2018/07/11,15:42:00,176.59,176.59,176.54,176.55,128416
2018/07/11,15:43:00,176.55,176.59,176.53,176.55,30468
2018/07/11,15:44:00,176.55,176.58,176.55,176.55,43081
2018/07/11,15:45:00,176.55,176.58,176.54,176.55,34312
2018/07/11,15:46:00,176.55,176.67,176.55,176.66,33944
2018/07/11,15:47:00,176.66,176.70,176.66,176.70,105281
2018/07/11,15:48:00,176.70,176.71,176.64,176.65,93818
2018/07/11,15:49:00,176.65,176.70,176.65,176.68,63536
2018/07/11,15:50:00,176.68,176.72,176.67,176.69,105959
2018/07/11,15:51:00,176.69,176.69,176.41,176.45,493307
2018/07/11,15:52:00,176.45,176.47,176.41,176.46,133589
2018/07/11,15:53:00,176.46,176.47,176.43,176.44,138950
2018/07/11,15:54:00,176.44,176.47,176.42,176.46,130775
2018/07/11,15:55:00,176.45,176.49,176.45,176.48,99406
2018/07/11,15:56:00,176.48,176.55,176.48,176.51,203929
2018/07/11,15:57:00,176.50,176.51,176.43,176.43,94658
2018/07/11,15:58:00,176.43,176.50,176.42,176.49,142147
2018/07/11,15:59:00,176.49,176.49,176.43,176.45,120458
2018/07/11,16:00:00,176.44,176.50,176.37,176.42,551127
2018/07/12,09:31:00,177.21,177.25,177.10,177.19,130821
2018/07/12,09:32:00,177.20,177.28,177.08,177.21,157565
2018/07/12,09:33:00,177.22,177.34,177.21,177.28,88004
2018/07/12,09:34:00,177.28,177.31,177.17,177.29,61023
2018/07/12,09:35:00,177.29,177.43,177.26,177.38,75818
2018/07/12,09:36:00,177.38,177.47,177.37,177.37,83423
2018/07/12,09:37:00,177.36,177.44,177.28,177.42,58579
2018/07/12,09:38:00,177.43,177.55,177.40,177.55,143713
2018/07/12,09:39:00,177.54,177.59,177.45,177.59,108206
2018/07/12,09:40:00,177.59,177.61,177.52,177.57,55059
2018/07/12,09:41:00,177.56,177.61,177.51,177.51,91950
2018/07/12,09:42:00,177.51,177.54,177.47,177.49,55640
2018/07/12,09:43:00,177.49,177.55,177.47,177.51,66386
2018/07/12,09:44:00,177.51,177.54,177.45,177.47,55610
2018/07/12,09:45:00,177.47,177.53,177.42,177.45,72952
2018/07/12,09:46:00,177.47,177.50,177.43,177.46,47077
2018/07/12,09:47:00,177.46,177.50,177.39,177.39,53908
2018/07/12,09:48:00,177.39,177.41,177.28,177.37,69979
2018/07/12,09:49:00,177.36,177.39,177.33,177.37,32871
2018/07/12,09:50:00,177.38,177.45,177.36,177.44,16544
2018/07/12,09:51:00,177.44,177.54,177.44,177.54,100953
2018/07/12,09:52:00,177.54,177.55,177.49,177.54,57939
2018/07/12,09:53:00,177.53,177.55,177.46,177.55,33489
2018/07/12,09:54:00,177.55,177.67,177.52,177.62,100793
2018/07/12,09:55:00,177.62,177.67,177.61,177.65,32543
2018/07/12,09:56:00,177.65,177.71,177.64,177.69,45009
2018/07/12,09:57:00,177.70,177.76,177.66,177.74,187965
2018/07/12,09:58:00,177.74,177.79,177.73,177.78,90011
2018/07/12,09:59:00,177.78,177.82,177.77,177.79,53483
2018/07/12,10:00:00,177.78,177.79,177.75,177.78,51242
2018/07/12,10:01:00,177.77,177.91,177.76,177.88,63035
2018/07/12,10:02:00,177.88,177.90,177.81,177.81,179765
2018/07/12,10:03:00,177.81,177.90,177.78,177.90,79675
2018/07/12,10:04:00,177.89,177.94,177.87,177.87,47363
2018/07/12,10:05:00,177.87,177.95,177.87,177.95,55663
2018/07/12,10:06:00,177.95,177.96,177.90,177.92,46733
2018/07/12,10:07:00,177.92,178.01,177.92,178.00,115745
2018/07/12,10:08:00,178.01,178.05,177.98,177.99,116555
2018/07/12,10:09:00,177.98,178.00,177.91,177.94,90614
2018/07/12,10:10:00,177.94,178.07,177.91,178.05,111324
2018/07/12,10:11:00,178.04,178.09,178.01,178.03,90398
2018/07/12,10:12:00,178.02,178.07,178.01,178.03,49903
2018/07/12,10:13:00,178.03,178.08,178.02,178.07,38528
2018/07/12,10:14:00,178.06,178.09,178.04,178.06,20183
2018/07/12,10:15:00,178.05,178.07,177.97,177.97,57419
2018/07/12,10:16:00,177.96,178.07,177.94,178.04,50403
2018/07/12,10:17:00,178.04,178.12,178.03,178.11,66757
2018/07/12,10:18:00,178.10,178.12,178.06,178.09,39545
2018/07/12,10:19:00,178.09,178.11,178.05,178.08,47226
2018/07/12,10:20:00,178.08,178.09,178.00,178.07,36816
2018/07/12,10:21:00,178.07,178.11,178.06,178.10,31689
2018/07/12,10:22:00,178.11,178.14,178.09,178.11,68417
2018/07/12,10:23:00,178.11,178.11,178.02,178.06,80516
2018/07/12,10:24:00,178.06,178.10,178.03,178.05,40604
2018/07/12,10:25:00,178.04,178.05,177.98,178.04,56510
2018/07/12,10:26:00,178.03,178.05,178.00,178.03,56047
2018/07/12,10:27:00,178.03,178.12,178.00,178.11,67379
2018/07/12,10:28:00,178.12,178.19,178.12,178.17,91036
2018/07/12,10:29:00,178.17,178.33,178.17,178.31,158724
2018/07/12,10:30:00,178.31,178.33,178.27,178.31,77545
2018/07/12,10:31:00,178.32,178.39,178.32,178.39,110479
2018/07/12,10:32:00,178.39,178.40,178.36,178.36,54041
2018/07/12,10:33:00,178.36,178.37,178.33,178.33,68316
2018/07/12,10:34:00,178.33,178.36,178.33,178.36,39872
2018/07/12,10:35:00,178.36,178.41,178.34,178.40,71424
2018/07/12,10:36:00,178.40,178.43,178.36,178.42,68225
2018/07/12,10:37:00,178.42,178.46,178.35,178.36,43196
2018/07/12,10:38:00,178.37,178.38,178.35,178.38,41667
2018/07/12,10:39:00,178.38,178.38,178.29,178.31,58489
2018/07/12,10:40:00,178.31,178.39,178.30,178.38,38996
2018/07/12,10:41:00,178.38,178.41,178.37,178.41,59577
2018/07/12,10:42:00,178.40,178.45,178.39,178.40,109144
2018/07/12,10:43:00,178.39,178.40,178.32,178.36,46488
2018/07/12,10:44:00,178.36,178.36,178.29,178.33,66013
2018/07/12,10:45:00,178.33,178.35,178.29,178.29,55420
2018/07/12,10:46:00,178.30,178.36,178.26,178.27,58984
2018/07/12,10:47:00,178.27,178.29,178.24,178.26,41422
2018/07/12,10:48:00,178.26,178.26,178.21,178.23,39275
2018/07/12,10:49:00,178.23,178.26,178.20,178.25,33616
2018/07/12,10:50:00,178.24,178.28,178.20,178.22,36638
2018/07/12,10:51:00,178.21,178.21,178.16,178.19,47472
2018/07/12,10:52:00,178.19,178.20,178.14,178.18,27374
2018/07/12,10:53:00,178.17,178.29,178.17,178.26,44937
2018/07/12,10:54:00,178.27,178.27,178.23,178.26,23202
2018/07/12,10:55:00,178.27,178.27,178.20,178.21,53119
2018/07/12,10:56:00,178.21,178.22,178.09,178.12,65027
2018/07/12,10:57:00,178.13,178.18,178.12,178.17,24249
2018/07/12,10:58:00,178.17,178.19,178.14,178.17,7487
2018/07/12,10:59:00,178.17,178.25,178.17,178.17,102593
2018/07/12,11:00:00,178.18,178.21,178.14,178.14,13488
2018/07/12,11:01:00,178.15,178.22,178.15,178.20,64704
2018/07/12,11:02:00,178.20,178.21,178.18,178.20,11748
2018/07/12,11:03:00,178.21,178.22,178.18,178.20,26812
2018/07/12,11:04:00,178.20,178.34,178.20,178.31,136512
2018/07/12,11:05:00,178.31,178.36,178.31,178.35,44806
2018/07/12,11:06:00,178.36,178.39,178.32,178.33,60642
2018/07/12,11:07:00,178.33,178.38,178.32,178.36,59892
2018/07/12,11:08:00,178.36,178.40,178.36,178.37,61585
2018/07/12,11:09:00,178.37,178.40,178.35,178.39,16641
2018/07/12,11:10:00,178.39,178.39,178.36,178.38,14336
2018/07/12,11:11:00,178.39,178.39,178.30,178.31,63692
2018/07/12,11:12:00,178.31,178.41,178.31,178.37,49306
2018/07/12,11:13:00,178.37,178.45,178.37,178.45,51020
2018/07/12,11:14:00,178.45,178.54,178.45,178.50,214378
2018/07/12,11:15:00,178.50,178.55,178.48,178.48,26273
2018/07/12,11:16:00,178.48,178.50,178.42,178.43,45563
2018/07/12,11:17:00,178.43,178.46,178.39,178.45,87882
2018/07/12,11:18:00,178.46,178.47,178.39,178.40,31102
2018/07/12,11:19:00,178.41,178.44,178.38,178.42,58573
2018/07/12,11:20:00,178.42,178.47,178.41,178.45,41382
2018/07/12,11:21:00,178.45,178.46,178.40,178.42,49376
2018/07/12,11:22:00,178.42,178.46,178.35,178.38,57818
2018/07/12,11:23:00,178.38,178.41,178.38,178.41,22394
2018/07/12,11:24:00,178.42,178.44,178.39,178.43,8072
2018/07/12,11:25:00,178.43,178.43,178.36,178.36,18414
2018/07/12,11:26:00,178.36,178.38,178.31,178.35,38637
2018/07/12,11:27:00,178.35,178.46,178.35,178.46,24283
2018/07/12,11:28:00,178.46,178.50,178.46,178.49,30012
2018/07/12,11:29:00,178.49,178.51,178.46,178.48,98910
2018/07/12,11:30:00,178.48,178.51,178.48,178.48,19124
2018/07/12,11:31:00,178.49,178.51,178.44,178.46,31818
2018/07/12,11:32:00,178.46,178.51,178.45,178.50,90414
2018/07/12,11:33:00,178.50,178.50,178.46,178.48,27410
2018/07/12,11:34:00,178.47,178.54,178.47,178.51,43401
2018/07/12,11:35:00,178.51,178.51,178.42,178.44,53882
2018/07/12,11:36:00,178.44,178.47,178.30,178.31,82726
2018/07/12,11:37:00,178.32,178.37,178.30,178.31,73170
2018/07/12,11:38:00,178.33,178.37,178.33,178.36,28463
2018/07/12,11:39:00,178.36,178.43,178.35,178.41,31118
2018/07/12,11:40:00,178.40,178.47,178.40,178.46,22781
2018/07/12,11:41:00,178.46,178.49,178.38,178.39,37220
2018/07/12,11:42:00,178.40,178.45,178.37,178.44,26111
2018/07/12,11:43:00,178.44,178.46,178.40,178.42,31290
2018/07/12,11:44:00,178.42,178.46,178.36,178.46,18719
2018/07/12,11:45:00,178.46,178.48,178.45,178.46,31969
2018/07/12,11:46:00,178.47,178.48,178.43,178.44,514832
2018/07/12,11:47:00,178.44,178.46,178.43,178.46,16836
2018/07/12,11:48:00,178.46,178.48,178.45,178.48,15105
2018/07/12,11:49:00,178.48,178.63,178.48,178.63,188605
2018/07/12,11:50:00,178.62,178.65,178.58,178.62,63219
2018/07/12,11:51:00,178.62,178.63,178.59,178.59,35904
2018/07/12,11:52:00,178.59,178.61,178.56,178.58,29819
2018/07/12,11:53:00,178.58,178.60,178.57,178.59,10496
2018/07/12,11:54:00,178.59,178.66,178.59,178.63,71847
2018/07/12,11:55:00,178.64,178.72,178.62,178.69,62976
2018/07/12,11:56:00,178.69,178.70,178.65,178.70,44126
2018/07/12,11:57:00,178.70,178.72,178.66,178.70,33531
2018/07/12,11:58:00,178.69,178.79,178.69,178.77,70691
2018/07/12,11:59:00,178.77,178.88,178.77,178.83,186066
2018/07/12,12:00:00,178.83,178.87,178.82,178.85,86441
2018/07/12,12:01:00,178.85,178.89,178.83,178.83,78267
2018/07/12,12:02:00,178.83,178.85,178.82,178.84,38915
2018/07/12,12:03:00,178.85,178.89,178.85,178.87,47791
2018/07/12,12:04:00,178.87,178.90,178.86,178.87,18852
2018/07/12,12:05:00,178.87,178.88,178.85,178.86,15308
2018/07/12,12:06:00,178.86,178.89,178.84,178.84,30768
2018/07/12,12:07:00,178.83,178.83,178.80,178.82,23358
2018/07/12,12:08:00,178.82,178.83,178.80,178.81,21445
2018/07/12,12:09:00,178.82,178.83,178.80,178.80,37882
2018/07/12,12:10:00,178.80,178.88,178.80,178.88,44274
2018/07/12,12:11:00,178.88,178.90,178.87,178.90,23729
2018/07/12,12:12:00,178.90,178.98,178.90,178.95,252075
2018/07/12,12:13:00,178.95,178.97,178.93,178.95,19109
2018/07/12,12:14:00,178.95,178.98,178.93,178.98,21915
2018/07/12,12:15:00,178.98,178.98,178.93,178.94,13949
2018/07/12,12:16:00,178.93,178.97,178.93,178.94,39851
2018/07/12,12:17:00,178.94,178.98,178.93,178.94,23802
2018/07/12,12:18:00,178.94,178.95,178.91,178.93,26313
2018/07/12,12:19:00,178.93,178.98,178.92,178.95,88231
2018/07/12,12:20:00,178.95,178.98,178.93,178.94,13926
2018/07/12,12:21:00,178.94,178.96,178.94,178.96,21807
2018/07/12,12:22:00,178.96,178.98,178.96,178.98,21831
2018/07/12,12:23:00,178.98,178.98,178.93,178.93,50698
2018/07/12,12:24:00,178.94,178.95,178.87,178.91,56881
2018/07/12,12:25:00,178.91,178.92,178.87,178.88,22447
2018/07/12,12:26:00,178.88,178.91,178.86,178.91,41712
2018/07/12,12:27:00,178.91,178.91,178.88,178.89,11269
2018/07/12,12:28:00,178.89,178.91,178.88,178.89,12266
2018/07/12,12:29:00,178.89,178.92,178.89,178.90,14747
2018/07/12,12:30:00,178.90,178.92,178.88,178.89,21203
2018/07/12,12:31:00,178.89,178.93,178.89,178.93,18489
2018/07/12,12:32:00,178.93,178.94,178.91,178.91,14224
2018/07/12,12:33:00,178.92,178.97,178.90,178.96,29691
2018/07/12,12:34:00,178.96,178.97,178.91,178.93,290169
2018/07/12,12:35:00,178.93,178.93,178.87,178.88,49315
2018/07/12,12:36:00,178.88,178.91,178.87,178.91,35788
2018/07/12,12:37:00,178.91,178.92,178.87,178.89,45411
2018/07/12,12:38:00,178.89,178.91,178.87,178.87,68556
2018/07/12,12:39:00,178.86,178.87,178.80,178.82,42966
2018/07/12,12:40:00,178.82,178.85,178.79,178.80,21432
2018/07/12,12:41:00,178.80,178.83,178.77,178.83,38422
2018/07/12,12:42:00,178.83,178.84,178.62,178.64,289905
2018/07/12,12:43:00,178.64,178.77,178.61,178.70,131114
2018/07/12,12:44:00,178.71,178.78,178.68,178.72,105246
2018/07/12,12:45:00,178.72,178.75,178.69,178.73,40464
2018/07/12,12:46:00,178.73,178.74,178.68,178.74,37470
2018/07/12,12:47:00,178.74,178.81,178.73,178.79,37628
2018/07/12,12:48:00,178.79,178.79,178.76,178.77,20349
2018/07/12,12:49:00,178.76,178.79,178.75,178.76,33253
2018/07/12,12:50:00,178.76,178.84,178.76,178.82,21531
2018/07/12,12:51:00,178.82,178.87,178.82,178.85,29594
2018/07/12,12:52:00,178.85,178.88,178.84,178.87,25306
2018/07/12,12:53:00,178.87,178.90,178.86,178.89,57459
2018/07/12,12:54:00,178.89,178.94,178.89,178.93,50925
2018/07/12,12:55:00,178.93,178.95,178.92,178.93,31406
2018/07/12,12:56:00,178.94,178.99,178.93,178.97,56423
2018/07/12,12:57:00,178.99,178.99,178.95,178.97,93529
2018/07/12,12:58:00,178.97,179.00,178.96,179.00,102595
2018/07/12,12:59:00,178.99,179.00,178.95,178.97,29473
2018/07/12,13:00:00,178.97,178.98,178.92,178.94,40156
2018/07/12,13:01:00,178.94,178.97,178.92,178.96,58915
2018/07/12,13:02:00,178.96,179.00,178.96,179.00,14671
2018/07/12,13:03:00,178.99,179.01,178.99,178.99,53267
2018/07/12,13:04:00,178.99,179.02,178.99,179.01,19533
2018/07/12,13:05:00,179.01,179.02,178.98,179.01,29930
2018/07/12,13:06:00,179.01,179.04,179.00,179.01,44161
2018/07/12,13:07:00,179.01,179.03,179.00,179.01,28711
2018/07/12,13:08:00,179.01,179.04,178.95,178.96,69094
2018/07/12,13:09:00,178.97,178.97,178.91,178.93,45493
2018/07/12,13:10:00,178.93,178.94,178.88,178.94,56067
2018/07/12,13:11:00,178.94,178.96,178.89,178.91,36406
2018/07/12,13:12:00,178.91,178.96,178.91,178.94,24278
2018/07/12,13:13:00,178.94,178.98,178.94,178.95,9680
2018/07/12,13:14:00,178.95,178.99,178.94,178.99,15205
2018/07/12,13:15:00,178.99,178.99,178.95,178.96,13934
2018/07/12,13:16:00,178.94,178.97,178.92,178.93,19851
2018/07/12,13:17:00,178.93,178.97,178.92,178.95,187171
2018/07/12,13:18:00,178.95,179.02,178.94,179.02,53391
2018/07/12,13:19:00,179.01,179.01,178.94,178.98,55296
2018/07/12,13:20:00,178.98,179.00,178.98,178.99,167131
2018/07/12,13:21:00,178.99,178.99,178.91,178.94,70450
2018/07/12,13:22:00,178.93,178.93,178.86,178.92,53932
2018/07/12,13:23:00,178.93,178.94,178.90,178.92,11781
2018/07/12,13:24:00,178.92,178.92,178.90,178.92,20135
2018/07/12,13:25:00,178.93,178.97,178.92,178.93,72243
2018/07/12,13:26:00,178.94,178.99,178.94,178.97,21567
2018/07/12,13:27:00,178.97,178.99,178.96,178.98,9359
2018/07/12,13:28:00,178.98,178.99,178.95,178.96,20843
2018/07/12,13:29:00,178.96,179.02,178.95,178.99,54021
2018/07/12,13:30:00,179.00,179.10,179.00,179.09,57842
2018/07/12,13:31:00,179.09,179.11,179.07,179.08,41477
2018/07/12,13:32:00,179.08,179.11,179.08,179.08,16523
2018/07/12,13:33:00,179.08,179.09,179.00,179.03,33225
2018/07/12,13:34:00,179.03,179.03,178.96,178.99,59508
2018/07/12,13:35:00,178.99,178.99,178.96,178.99,14925
2018/07/12,13:36:00,178.99,179.02,178.96,178.99,558378
2018/07/12,13:37:00,178.99,179.02,178.96,178.99,34732
2018/07/12,13:38:00,179.00,179.03,178.98,179.02,33898
2018/07/12,13:39:00,179.02,179.06,179.02,179.06,8412
2018/07/12,13:40:00,179.06,179.12,179.04,179.11,18977
2018/07/12,13:41:00,179.12,179.15,179.09,179.09,65946
2018/07/12,13:42:00,179.09,179.12,179.09,179.12,13105
2018/07/12,13:43:00,179.11,179.16,179.11,179.15,33119
2018/07/12,13:44:00,179.15,179.17,179.08,179.11,19577
2018/07/12,13:45:00,179.11,179.13,179.07,179.08,30249
2018/07/12,13:46:00,179.07,179.11,179.06,179.10,19819
2018/07/12,13:47:00,179.10,179.12,179.09,179.11,20524
2018/07/12,13:48:00,179.11,179.13,179.08,179.08,39310
2018/07/12,13:49:00,179.09,179.10,179.03,179.07,40223
2018/07/12,13:50:00,179.08,179.08,179.03,179.03,29993
2018/07/12,13:51:00,179.03,179.06,178.93,178.95,94840
2018/07/12,13:52:00,178.95,179.01,178.91,178.99,32595
2018/07/12,13:53:00,179.00,179.02,178.96,178.98,12509
2018/07/12,13:54:00,178.98,179.01,178.95,178.95,15924
2018/07/12,13:55:00,178.95,179.02,178.94,178.97,23810
2018/07/12,13:56:00,178.95,178.98,178.92,178.97,17590
2018/07/12,13:57:00,178.96,178.97,178.95,178.95,60240
2018/07/12,13:58:00,178.95,178.96,178.89,178.89,20557
2018/07/12,13:59:00,178.89,178.90,178.87,178.89,21558
2018/07/12,14:00:00,178.89,178.89,178.80,178.84,120529
2018/07/12,14:01:00,178.84,178.85,178.75,178.83,33491
2018/07/12,14:02:00,178.83,178.93,178.82,178.93,30823
2018/07/12,14:03:00,178.93,178.94,178.86,178.87,141824
2018/07/12,14:04:00,178.87,178.87,178.80,178.86,34871
2018/07/12,14:05:00,178.87,178.87,178.83,178.84,19298
2018/07/12,14:06:00,178.84,178.85,178.80,178.84,18625
2018/07/12,14:07:00,178.84,178.84,178.78,178.79,32081
2018/07/12,14:08:00,178.79,178.83,178.74,178.76,73964
2018/07/12,14:09:00,178.77,178.82,178.76,178.79,37612
2018/07/12,14:10:00,178.78,178.78,178.72,178.73,28670
2018/07/12,14:11:00,178.74,178.82,178.73,178.81,32051
2018/07/12,14:12:00,178.81,178.88,178.81,178.88,38540
2018/07/12,14:13:00,178.88,178.89,178.83,178.84,16937
2018/07/12,14:14:00,178.84,178.86,178.81,178.83,19022
2018/07/12,14:15:00,178.83,178.88,178.83,178.87,23152
2018/07/12,14:16:00,178.87,178.92,178.87,178.91,32187
2018/07/12,14:17:00,178.91,178.92,178.88,178.91,17377
2018/07/12,14:18:00,178.91,178.93,178.89,178.92,15033
2018/07/12,14:19:00,178.92,178.97,178.91,178.95,25359
2018/07/12,14:20:00,178.95,178.98,178.94,178.98,22100
2018/07/12,14:21:00,178.99,179.04,178.98,179.04,146758
2018/07/12,14:22:00,179.04,179.04,178.98,179.01,35522
2018/07/12,14:23:00,179.01,179.05,179.01,179.05,19515
2018/07/12,14:24:00,179.04,179.07,179.04,179.06,34763
2018/07/12,14:25:00,179.06,179.06,179.02,179.04,21225
2018/07/12,14:26:00,179.04,179.08,179.03,179.08,16344
2018/07/12,14:27:00,179.08,179.09,179.06,179.07,12683
2018/07/12,14:28:00,179.07,179.10,179.05,179.05,17305
2018/07/12,14:29:00,179.05,179.08,179.05,179.07,15870
2018/07/12,14:30:00,179.07,179.09,179.05,179.07,14366
2018/07/12,14:31:00,179.07,179.07,179.01,179.06,22773
2018/07/12,14:32:00,179.07,179.07,178.99,179.00,36423
2018/07/12,14:33:00,179.00,179.02,178.99,179.00,27488
2018/07/12,14:34:00,179.01,179.02,178.99,179.00,10487
2018/07/12,14:35:00,179.00,179.08,178.99,179.08,158680
2018/07/12,14:36:00,179.08,179.09,179.03,179.06,23829
2018/07/12,14:37:00,179.07,179.07,179.00,179.00,13016
2018/07/12,14:38:00,179.00,179.05,178.95,178.98,450604
2018/07/12,14:39:00,178.98,179.03,178.98,179.02,19627
2018/07/12,14:40:00,179.02,179.09,179.01,179.03,27889
2018/07/12,14:41:00,179.03,179.03,178.97,178.97,10703
2018/07/12,14:42:00,178.97,179.02,178.96,179.01,25448
2018/07/12,14:43:00,179.00,179.00,178.94,178.99,13141
2018/07/12,14:44:00,178.99,179.00,178.98,179.00,6036
2018/07/12,14:45:00,178.99,178.99,178.96,178.98,7580
2018/07/12,14:46:00,178.98,179.02,178.97,179.01,19538
2018/07/12,14:47:00,179.02,179.03,178.99,179.03,166329
2018/07/12,14:48:00,179.03,179.05,179.03,179.04,35125
2018/07/12,14:49:00,179.04,179.05,179.01,179.02,20086
2018/07/12,14:50:00,179.03,179.03,179.00,179.01,17760
2018/07/12,14:51:00,179.01,179.08,179.01,179.08,16797
2018/07/12,14:52:00,179.09,179.13,179.08,179.11,38669
2018/07/12,14:53:00,179.11,179.15,179.09,179.13,23833
2018/07/12,14:54:00,179.13,179.15,179.09,179.11,26329
2018/07/12,14:55:00,179.11,179.14,179.11,179.13,8527
2018/07/12,14:56:00,179.13,179.13,179.08,179.08,14912
2018/07/12,14:57:00,179.08,179.11,179.08,179.10,19719
2018/07/12,14:58:00,179.11,179.14,179.11,179.14,24024
2018/07/12,14:59:00,179.14,179.17,179.11,179.12,143062
2018/07/12,15:00:00,179.12,179.13,179.10,179.13,30342
2018/07/12,15:01:00,179.13,179.15,179.12,179.15,30912
2018/07/12,15:02:00,179.15,179.18,179.11,179.16,34869
2018/07/12,15:03:00,179.17,179.20,179.16,179.19,24965
2018/07/12,15:04:00,179.19,179.21,179.18,179.21,113559
2018/07/12,15:05:00,179.21,179.24,179.20,179.21,582679
2018/07/12,15:06:00,179.21,179.25,179.20,179.25,51102
2018/07/12,15:07:00,179.24,179.26,179.22,179.24,35292
2018/07/12,15:08:00,179.25,179.25,179.21,179.21,15172
2018/07/12,15:09:00,179.22,179.24,179.20,179.20,31684
2018/07/12,15:10:00,179.20,179.21,179.18,179.18,10900
2018/07/12,15:11:00,179.17,179.17,179.00,179.00,164262
2018/07/12,15:12:00,179.00,179.03,178.99,179.01,42870
2018/07/12,15:13:00,179.01,179.06,178.99,179.02,42465
2018/07/12,15:14:00,179.02,179.06,179.01,179.04,46321
2018/07/12,15:15:00,179.05,179.08,179.04,179.08,17056
2018/07/12,15:16:00,179.08,179.09,179.06,179.09,21541
2018/07/12,15:17:00,179.09,179.18,179.09,179.11,28980
2018/07/12,15:18:00,179.11,179.18,179.11,179.18,24206
2018/07/12,15:19:00,179.17,179.17,179.15,179.15,29697
2018/07/12,15:20:00,179.15,179.16,179.11,179.12,24825
2018/07/12,15:21:00,179.12,179.12,179.07,179.10,23412
2018/07/12,15:22:00,179.10,179.10,179.07,179.07,25818
2018/07/12,15:23:00,179.07,179.08,179.03,179.03,27264
2018/07/12,15:24:00,179.03,179.04,178.94,178.95,54551
2018/07/12,15:25:00,178.95,178.95,178.85,178.90,108112
2018/07/12,15:26:00,178.91,178.95,178.89,178.93,33613
2018/07/12,15:27:00,178.93,178.98,178.93,178.98,37432
2018/07/12,15:28:00,178.98,179.06,178.98,179.05,36929
2018/07/12,15:29:00,179.04,179.07,179.02,179.02,25539
2018/07/12,15:30:00,179.04,179.10,179.03,179.09,181769
2018/07/12,15:31:00,179.09,179.13,179.08,179.12,44975
2018/07/12,15:32:00,179.12,179.15,179.11,179.12,54805
2018/07/12,15:33:00,179.12,179.15,179.12,179.15,47267
2018/07/12,15:34:00,179.14,179.15,179.10,179.12,31874
2018/07/12,15:35:00,179.12,179.15,179.10,179.14,40839
2018/07/12,15:36:00,179.14,179.17,179.13,179.15,66753
2018/07/12,15:37:00,179.16,179.18,179.14,179.17,20860
2018/07/12,15:38:00,179.17,179.19,179.13,179.16,48060
2018/07/12,15:39:00,179.17,179.18,179.12,179.15,60353
2018/07/12,15:40:00,179.15,179.19,179.15,179.17,35828
2018/07/12,15:41:00,179.17,179.18,179.11,179.17,240258
2018/07/12,15:42:00,179.17,179.25,179.16,179.20,88753
2018/07/12,15:43:00,179.20,179.22,179.18,179.21,32205
2018/07/12,15:44:00,179.21,179.26,179.20,179.24,80804
2018/07/12,15:45:00,179.23,179.24,179.13,179.15,70299
2018/07/12,15:46:00,179.15,179.19,179.10,179.16,86865
2018/07/12,15:47:00,179.17,179.17,179.12,179.13,118385
2018/07/12,15:48:00,179.14,179.26,179.14,179.24,111246
2018/07/12,15:49:00,179.24,179.31,179.22,179.31,225740
2018/07/12,15:50:00,179.30,179.31,179.28,179.30,265299
2018/07/12,15:51:00,179.30,179.31,179.18,179.25,273456
2018/07/12,15:52:00,179.26,179.28,179.21,179.22,182150
2018/07/12,15:53:00,179.22,179.23,179.16,179.16,144873
2018/07/12,15:54:00,179.17,179.25,179.16,179.23,203940
2018/07/12,15:55:00,179.23,179.28,179.22,179.23,273969
2018/07/12,15:56:00,179.24,179.33,179.23,179.31,232251
2018/07/12,15:57:00,179.31,179.34,179.30,179.31,162038
2018/07/12,15:58:00,179.32,179.40,179.32,179.37,250274
2018/07/12,15:59:00,179.38,179.41,179.36,179.37,392943
2018/07/12,16:00:00,179.38,179.46,179.33,179.46,610807
2018/07/13,09:31:00,179.42,179.55,179.39,179.46,401264
2018/07/13,09:32:00,179.45,179.51,179.41,179.46,57937
2018/07/13,09:33:00,179.46,179.56,179.45,179.56,88519
2018/07/13,09:34:00,179.55,179.66,179.50,179.65,56589
2018/07/13,09:35:00,179.65,179.68,179.58,179.59,89936
2018/07/13,09:36:00,179.59,179.66,179.59,179.61,41751
2018/07/13,09:37:00,179.61,179.62,179.50,179.53,75761
2018/07/13,09:38:00,179.53,179.53,179.44,179.50,67874
2018/07/13,09:39:00,179.48,179.50,179.40,179.44,139164
2018/07/13,09:40:00,179.44,179.60,179.41,179.56,54478
2018/07/13,09:41:00,179.56,179.63,179.53,179.56,50308
2018/07/13,09:42:00,179.56,179.58,179.39,179.44,56656
2018/07/13,09:43:00,179.44,179.57,179.44,179.52,118947
2018/07/13,09:44:00,179.51,179.56,179.46,179.48,66979
2018/07/13,09:45:00,179.47,179.51,179.41,179.43,52883
2018/07/13,09:46:00,179.42,179.42,179.21,179.34,176466
2018/07/13,09:47:00,179.34,179.41,179.27,179.29,68805
2018/07/13,09:48:00,179.29,179.34,179.25,179.32,917999
2018/07/13,09:49:00,179.31,179.41,179.31,179.38,61238
2018/07/13,09:50:00,179.38,179.50,179.38,179.48,57689
2018/07/13,09:51:00,179.48,179.52,179.47,179.48,71671
2018/07/13,09:52:00,179.48,179.48,179.27,179.33,86027
2018/07/13,09:53:00,179.32,179.41,179.26,179.27,98851
2018/07/13,09:54:00,179.26,179.29,179.16,179.18,116975
2018/07/13,09:55:00,179.18,179.18,179.11,179.11,67797
2018/07/13,09:56:00,179.12,179.15,179.04,179.05,141303
2018/07/13,09:57:00,179.05,179.07,178.99,179.02,159325
2018/07/13,09:58:00,179.01,179.04,178.95,179.04,150517
2018/07/13,09:59:00,179.04,179.13,179.03,179.05,119756
2018/07/13,10:00:00,179.06,179.13,179.06,179.10,25145
2018/07/13,10:01:00,179.09,179.17,179.03,179.14,95809
2018/07/13,10:02:00,179.15,179.25,179.12,179.25,94481
2018/07/13,10:03:00,179.26,179.28,179.21,179.25,99130
2018/07/13,10:04:00,179.25,179.27,179.22,179.23,79879
2018/07/13,10:05:00,179.23,179.38,179.23,179.35,73234
2018/07/13,10:06:00,179.35,179.38,179.32,179.37,115856
2018/07/13,10:07:00,179.37,179.41,179.35,179.35,48267
2018/07/13,10:08:00,179.36,179.39,179.30,179.38,74954
2018/07/13,10:09:00,179.38,179.49,179.38,179.48,75468
2018/07/13,10:10:00,179.48,179.57,179.47,179.56,86387
2018/07/13,10:11:00,179.57,179.61,179.53,179.57,57655
2018/07/13,10:12:00,179.57,179.58,179.50,179.51,70029
2018/07/13,10:13:00,179.51,179.58,179.48,179.56,58871
2018/07/13,10:14:00,179.56,179.67,179.56,179.64,75233
2018/07/13,10:15:00,179.64,179.64,179.56,179.57,71511
2018/07/13,10:16:00,179.58,179.65,179.57,179.61,66257
2018/07/13,10:17:00,179.61,179.61,179.51,179.54,185031
2018/07/13,10:18:00,179.53,179.54,179.45,179.47,93976
2018/07/13,10:19:00,179.47,179.53,179.45,179.45,84920
2018/07/13,10:20:00,179.45,179.45,179.40,179.43,70824
2018/07/13,10:21:00,179.43,179.46,179.41,179.42,68668
2018/07/13,10:22:00,179.42,179.54,179.41,179.53,18580
2018/07/13,10:23:00,179.52,179.59,179.50,179.59,24558
2018/07/13,10:24:00,179.60,179.65,179.60,179.62,56446
2018/07/13,10:25:00,179.63,179.65,179.56,179.62,39821
2018/07/13,10:26:00,179.61,179.66,179.58,179.59,49367
2018/07/13,10:27:00,179.59,179.69,179.59,179.69,48334
2018/07/13,10:28:00,179.69,179.73,179.68,179.72,48323
2018/07/13,10:29:00,179.72,179.75,179.70,179.72,73027
2018/07/13,10:30:00,179.72,179.75,179.65,179.68,34021
2018/07/13,10:31:00,179.68,179.72,179.63,179.65,33397
2018/07/13,10:32:00,179.65,179.69,179.62,179.69,54785
2018/07/13,10:33:00,179.69,179.74,179.69,179.71,28512
2018/07/13,10:34:00,179.72,179.72,179.64,179.66,74340
2018/07/13,10:35:00,179.65,179.71,179.64,179.64,44000
2018/07/13,10:36:00,179.64,179.69,179.62,179.66,41075
2018/07/13,10:37:00,179.66,179.69,179.64,179.66,50377
2018/07/13,10:38:00,179.66,179.76,179.64,179.73,69358
2018/07/13,10:39:00,179.73,179.73,179.67,179.70,47769
2018/07/13,10:40:00,179.69,179.76,179.69,179.75,39868
2018/07/13,10:41:00,179.75,179.81,179.75,179.81,65101
2018/07/13,10:42:00,179.82,179.83,179.79,179.82,56278
2018/07/13,10:43:00,179.81,179.82,179.75,179.76,65113
2018/07/13,10:44:00,179.77,179.77,179.66,179.67,49201
2018/07/13,10:45:00,179.67,179.69,179.65,179.68,62505
2018/07/13,10:46:00,179.69,179.74,179.68,179.69,50011
2018/07/13,10:47:00,179.69,179.69,179.65,179.67,13842
2018/07/13,10:48:00,179.68,179.69,179.65,179.66,65838
2018/07/13,10:49:00,179.66,179.75,179.63,179.75,127316
2018/07/13,10:50:00,179.74,179.74,179.59,179.59,41225
2018/07/13,10:51:00,179.59,179.62,179.56,179.59,33256
2018/07/13,10:52:00,179.59,179.61,179.54,179.56,41425
2018/07/13,10:53:00,179.55,179.65,179.55,179.64,54150
2018/07/13,10:54:00,179.64,179.72,179.64,179.71,46034
2018/07/13,10:55:00,179.70,179.76,179.69,179.69,55513
2018/07/13,10:56:00,179.69,179.69,179.57,179.58,47232
2018/07/13,10:57:00,179.58,179.61,179.57,179.60,32127
2018/07/13,10:58:00,179.60,179.63,179.59,179.61,16500
2018/07/13,10:59:00,179.61,179.67,179.60,179.64,12670
2018/07/13,11:00:00,179.64,179.64,179.58,179.61,34471
2018/07/13,11:01:00,179.60,179.67,179.59,179.62,53394
2018/07/13,11:02:00,179.62,179.65,179.58,179.58,28537
2018/07/13,11:03:00,179.58,179.61,179.57,179.58,195756
2018/07/13,11:04:00,179.58,179.68,179.58,179.66,79697
2018/07/13,11:05:00,179.67,179.68,179.64,179.66,51657
2018/07/13,11:06:00,179.66,179.66,179.61,179.62,74534
2018/07/13,11:07:00,179.63,179.72,179.63,179.66,120975
2018/07/13,11:08:00,179.66,179.68,179.65,179.66,66353
2018/07/13,11:09:00,179.67,179.68,179.63,179.64,45008
2018/07/13,11:10:00,179.64,179.67,179.61,179.61,47819
2018/07/13,11:11:00,179.62,179.64,179.60,179.63,24594
2018/07/13,11:12:00,179.64,179.66,179.60,179.66,25334
2018/07/13,11:13:00,179.66,179.71,179.66,179.70,30794
2018/07/13,11:14:00,179.70,179.75,179.69,179.71,28978
2018/07/13,11:15:00,179.71,179.72,179.69,179.71,42128
2018/07/13,11:16:00,179.71,179.77,179.71,179.73,54666
2018/07/13,11:17:00,179.73,179.74,179.67,179.74,30876
2018/07/13,11:18:00,179.74,179.77,179.71,179.76,31614
2018/07/13,11:19:00,179.76,179.79,179.74,179.74,15237
2018/07/13,11:20:00,179.74,179.78,179.74,179.78,26015
2018/07/13,11:21:00,179.78,179.78,179.70,179.71,31326
2018/07/13,11:22:00,179.71,179.75,179.71,179.75,42738
2018/07/13,11:23:00,179.75,179.76,179.72,179.72,15500
2018/07/13,11:24:00,179.72,179.78,179.70,179.77,47757
2018/07/13,11:25:00,179.77,179.81,179.76,179.81,59324
2018/07/13,11:26:00,179.80,179.85,179.79,179.85,46587
2018/07/13,11:27:00,179.85,179.86,179.82,179.84,75662
2018/07/13,11:28:00,179.83,179.83,179.78,179.81,60875
2018/07/13,11:29:00,179.80,179.83,179.80,179.83,42524
2018/07/13,11:30:00,179.83,179.86,179.80,179.82,32487
2018/07/13,11:31:00,179.82,179.84,179.79,179.82,36953
2018/07/13,11:32:00,179.81,179.83,179.80,179.83,36922
2018/07/13,11:33:00,179.83,179.87,179.83,179.87,55877
2018/07/13,11:34:00,179.87,179.90,179.85,179.86,67446
2018/07/13,11:35:00,179.86,179.87,179.83,179.84,32687
2018/07/13,11:36:00,179.84,179.88,179.83,179.88,33150
2018/07/13,11:37:00,179.88,179.89,179.84,179.84,19788
2018/07/13,11:38:00,179.84,179.84,179.81,179.82,19305
2018/07/13,11:39:00,179.82,179.85,179.82,179.82,17127
2018/07/13,11:40:00,179.82,179.86,179.82,179.85,12723
2018/07/13,11:41:00,179.85,179.89,179.85,179.87,11589
2018/07/13,11:42:00,179.87,179.88,179.84,179.86,16484
2018/07/13,11:43:00,179.85,179.86,179.79,179.79,22498
2018/07/13,11:44:00,179.78,179.81,179.58,179.70,337353
2018/07/13,11:45:00,179.71,179.85,179.70,179.80,97660
2018/07/13,11:46:00,179.81,179.85,179.70,179.70,236537
2018/07/13,11:47:00,179.70,179.75,179.65,179.65,151609
2018/07/13,11:48:00,179.65,179.69,179.58,179.61,92665
2018/07/13,11:49:00,179.61,179.69,179.60,179.68,35338
2018/07/13,11:50:00,179.68,179.74,179.68,179.73,786832
2018/07/13,11:51:00,179.73,179.74,179.71,179.72,27531
2018/07/13,11:52:00,179.71,179.73,179.69,179.73,27673
2018/07/13,11:53:00,179.73,179.77,179.69,179.75,19764
2018/07/13,11:54:00,179.75,179.77,179.75,179.76,16870
2018/07/13,11:55:00,179.76,179.77,179.74,179.76,14229
2018/07/13,11:56:00,179.76,179.78,179.73,179.75,12119
2018/07/13,11:57:00,179.76,179.76,179.70,179.70,46542
2018/07/13,11:58:00,179.70,179.72,179.65,179.70,58436
2018/07/13,11:59:00,179.70,179.73,179.67,179.73,26687
2018/07/13,12:00:00,179.73,179.75,179.73,179.75,7521
2018/07/13,12:01:00,179.75,179.80,179.75,179.77,133586
2018/07/13,12:02:00,179.77,179.77,179.68,179.69,103038
2018/07/13,12:03:00,179.69,179.76,179.69,179.73,58057
2018/07/13,12:04:00,179.73,179.79,179.72,179.79,20732
2018/07/13,12:05:00,179.78,179.78,179.75,179.77,455965
2018/07/13,12:06:00,179.77,179.80,179.76,179.78,32201
2018/07/13,12:07:00,179.78,179.80,179.75,179.78,29390
2018/07/13,12:08:00,179.78,179.82,179.78,179.81,138960
2018/07/13,12:09:00,179.82,179.86,179.82,179.85,40796
2018/07/13,12:10:00,179.85,179.86,179.83,179.84,17120
2018/07/13,12:11:00,179.84,179.88,179.84,179.87,19287
2018/07/13,12:12:00,179.88,179.89,179.86,179.86,37458
2018/07/13,12:13:00,179.86,179.88,179.81,179.83,30879
2018/07/13,12:14:00,179.83,179.84,179.81,179.84,15397
2018/07/13,12:15:00,179.84,179.87,179.84,179.86,20254
2018/07/13,12:16:00,179.86,179.89,179.85,179.88,130103
2018/07/13,12:17:00,179.88,179.89,179.84,179.84,18823
2018/07/13,12:18:00,179.84,179.87,179.84,179.85,13030
2018/07/13,12:19:00,179.86,179.86,179.82,179.85,23229
2018/07/13,12:20:00,179.85,179.89,179.85,179.87,32886
2018/07/13,12:21:00,179.87,179.88,179.85,179.85,17422
2018/07/13,12:22:00,179.85,179.86,179.81,179.81,16841
2018/07/13,12:23:00,179.81,179.82,179.78,179.80,31528
2018/07/13,12:24:00,179.81,179.84,179.79,179.82,12007
2018/07/13,12:25:00,179.81,179.81,179.71,179.73,374018
2018/07/13,12:26:00,179.73,179.76,179.72,179.74,15561
2018/07/13,12:27:00,179.74,179.75,179.71,179.72,39853
2018/07/13,12:28:00,179.71,179.76,179.70,179.75,53829
2018/07/13,12:29:00,179.75,179.76,179.73,179.75,8276
2018/07/13,12:30:00,179.75,179.81,179.74,179.80,72778
2018/07/13,12:31:00,179.80,179.81,179.74,179.76,34047
2018/07/13,12:32:00,179.76,179.81,179.76,179.77,17916
2018/07/13,12:33:00,179.77,179.78,179.75,179.77,101838
2018/07/13,12:34:00,179.77,179.77,179.74,179.74,18223
2018/07/13,12:35:00,179.74,179.75,179.70,179.73,15272
2018/07/13,12:36:00,179.73,179.73,179.70,179.70,16403
2018/07/13,12:37:00,179.70,179.72,179.68,179.69,35852
2018/07/13,12:38:00,179.69,179.70,179.67,179.70,54806
2018/07/13,12:39:00,179.70,179.71,179.66,179.67,33601
2018/07/13,12:40:00,179.67,179.68,179.64,179.67,30614
2018/07/13,12:41:00,179.67,179.67,179.64,179.67,11983
2018/07/13,12:42:00,179.67,179.71,179.67,179.68,42991
2018/07/13,12:43:00,179.68,179.70,179.68,179.70,25679
2018/07/13,12:44:00,179.70,179.73,179.69,179.73,14302
2018/07/13,12:45:00,179.73,179.74,179.72,179.73,17572
2018/07/13,12:46:00,179.73,179.75,179.70,179.73,29429
2018/07/13,12:47:00,179.73,179.82,179.73,179.78,84962
2018/07/13,12:48:00,179.78,179.80,179.77,179.78,21393
2018/07/13,12:49:00,179.78,179.78,179.72,179.72,22182
2018/07/13,12:50:00,179.72,179.75,179.72,179.75,8923
2018/07/13,12:51:00,179.75,179.76,179.69,179.69,17374
2018/07/13,12:52:00,179.69,179.70,179.65,179.67,11396
2018/07/13,12:53:00,179.67,179.69,179.60,179.69,69598
2018/07/13,12:54:00,179.69,179.73,179.68,179.71,44706
2018/07/13,12:55:00,179.72,179.72,179.70,179.71,6140
2018/07/13,12:56:00,179.70,179.77,179.70,179.77,15691
2018/07/13,12:57:00,179.77,179.79,179.73,179.73,9968
2018/07/13,12:58:00,179.72,179.74,179.69,179.71,26742
2018/07/13,12:59:00,179.70,179.74,179.69,179.73,24257
2018/07/13,13:00:00,179.73,179.73,179.71,179.72,4736
2018/07/13,13:01:00,179.72,179.75,179.68,179.69,25528
2018/07/13,13:02:00,179.69,179.71,179.68,179.69,8505
2018/07/13,13:03:00,179.69,179.74,179.69,179.73,13238
2018/07/13,13:04:00,179.73,179.74,179.72,179.72,3622
2018/07/13,13:05:00,179.72,179.74,179.70,179.70,10203
2018/07/13,13:06:00,179.70,179.70,179.65,179.66,24908
2018/07/13,13:07:00,179.66,179.67,179.63,179.65,23583
2018/07/13,13:08:00,179.65,179.67,179.64,179.66,15195
2018/07/13,13:09:00,179.66,179.66,179.63,179.63,13232
2018/07/13,13:10:00,179.63,179.63,179.54,179.54,76479
2018/07/13,13:11:00,179.55,179.58,179.55,179.56,48917
2018/07/13,13:12:00,179.56,179.57,179.54,179.57,26031
2018/07/13,13:13:00,179.56,179.58,179.55,179.56,23883
2018/07/13,13:14:00,179.55,179.56,179.44,179.46,77330
2018/07/13,13:15:00,179.45,179.49,179.44,179.46,82820
2018/07/13,13:16:00,179.46,179.48,179.44,179.47,34051
2018/07/13,13:17:00,179.47,179.47,179.39,179.42,34134
2018/07/13,13:18:00,179.42,179.45,179.41,179.45,33716
2018/07/13,13:19:00,179.45,179.45,179.42,179.43,17388
2018/07/13,13:20:00,179.44,179.45,179.43,179.43,61100
2018/07/13,13:21:00,179.44,179.48,179.43,179.46,49095
2018/07/13,13:22:00,179.46,179.51,179.46,179.48,17963
2018/07/13,13:23:00,179.48,179.50,179.48,179.48,14977
2018/07/13,13:24:00,179.48,179.51,179.45,179.49,67338
2018/07/13,13:25:00,179.50,179.54,179.49,179.49,43110
2018/07/13,13:26:00,179.49,179.51,179.47,179.49,24526
2018/07/13,13:27:00,179.49,179.53,179.49,179.50,15675
2018/07/13,13:28:00,179.50,179.50,179.48,179.48,4788
2018/07/13,13:29:00,179.48,179.50,179.47,179.48,18015
2018/07/13,13:30:00,179.47,179.49,179.46,179.47,28610
2018/07/13,13:31:00,179.47,179.50,179.46,179.49,35970
2018/07/13,13:32:00,179.48,179.49,179.44,179.44,26253
2018/07/13,13:33:00,179.43,179.44,179.40,179.40,42518
2018/07/13,13:34:00,179.40,179.40,179.38,179.39,23136
2018/07/13,13:35:00,179.39,179.43,179.38,179.38,55578
2018/07/13,13:36:00,179.39,179.41,179.36,179.38,69481
2018/07/13,13:37:00,179.39,179.44,179.39,179.44,26484
2018/07/13,13:38:00,179.43,179.45,179.43,179.44,30849
2018/07/13,13:39:00,179.44,179.45,179.42,179.44,51142
2018/07/13,13:40:00,179.45,179.45,179.40,179.41,29900
2018/07/13,13:41:00,179.42,179.42,179.36,179.36,69689
2018/07/13,13:42:00,179.36,179.41,179.36,179.41,49249
2018/07/13,13:43:00,179.41,179.42,179.38,179.41,15795
2018/07/13,13:44:00,179.40,179.43,179.38,179.39,34759
2018/07/13,13:45:00,179.39,179.41,179.39,179.40,13709
2018/07/13,13:46:00,179.40,179.41,179.39,179.39,19610
2018/07/13,13:47:00,179.39,179.41,179.39,179.41,25371
2018/07/13,13:48:00,179.41,179.41,179.36,179.36,15004
2018/07/13,13:49:00,179.36,179.38,179.36,179.38,7539
2018/07/13,13:50:00,179.37,179.38,179.27,179.27,65110
2018/07/13,13:51:00,179.27,179.34,179.27,179.34,33314
2018/07/13,13:52:00,179.33,179.35,179.30,179.35,41213
2018/07/13,13:53:00,179.36,179.38,179.35,179.37,12994
2018/07/13,13:54:00,179.38,179.40,179.37,179.39,34178
2018/07/13,13:55:00,179.39,179.42,179.39,179.41,18762
2018/07/13,13:56:00,179.41,179.43,179.39,179.40,19115
2018/07/13,13:57:00,179.40,179.42,179.40,179.41,9527
2018/07/13,13:58:00,179.41,179.45,179.35,179.36,134728
2018/07/13,13:59:00,179.36,179.39,179.36,179.39,13213
2018/07/13,14:00:00,179.39,179.41,179.39,179.40,25572
2018/07/13,14:01:00,179.40,179.40,179.35,179.37,24475
2018/07/13,14:02:00,179.36,179.36,179.34,179.35,39755
2018/07/13,14:03:00,179.35,179.38,179.32,179.37,19891
2018/07/13,14:04:00,179.38,179.39,179.36,179.37,16239
2018/07/13,14:05:00,179.37,179.40,179.35,179.40,12181
2018/07/13,14:06:00,179.40,179.43,179.40,179.43,41517
2018/07/13,14:07:00,179.43,179.45,179.42,179.44,41416
2018/07/13,14:08:00,179.44,179.44,179.39,179.42,32939
2018/07/13,14:09:00,179.42,179.44,179.40,179.40,14047
2018/07/13,14:10:00,179.40,179.41,179.38,179.40,14957
2018/07/13,14:11:00,179.41,179.41,179.39,179.40,17784
2018/07/13,14:12:00,179.40,179.40,179.37,179.37,24279
2018/07/13,14:13:00,179.37,179.42,179.37,179.41,7616
2018/07/13,14:14:00,179.41,179.46,179.41,179.45,45511
2018/07/13,14:15:00,179.45,179.46,179.44,179.46,18325
2018/07/13,14:16:00,179.45,179.45,179.42,179.42,21381
2018/07/13,14:17:00,179.42,179.43,179.38,179.39,24735
2018/07/13,14:18:00,179.39,179.41,179.37,179.41,42847
2018/07/13,14:19:00,179.41,179.42,179.40,179.40,12810
2018/07/13,14:20:00,179.40,179.42,179.34,179.34,25214
2018/07/13,14:21:00,179.35,179.37,179.34,179.36,58329
2018/07/13,14:22:00,179.36,179.42,179.36,179.39,19847
2018/07/13,14:23:00,179.39,179.42,179.39,179.42,24317
2018/07/13,14:24:00,179.42,179.42,179.40,179.41,35667
2018/07/13,14:25:00,179.41,179.42,179.35,179.36,52767
2018/07/13,14:26:00,179.36,179.38,179.33,179.37,16937
2018/07/13,14:27:00,179.36,179.36,179.33,179.34,10752
2018/07/13,14:28:00,179.34,179.36,179.30,179.36,30593
2018/07/13,14:29:00,179.35,179.35,179.28,179.30,415087
2018/07/13,14:30:00,179.29,179.39,179.27,179.37,79329
2018/07/13,14:31:00,179.37,179.37,179.33,179.36,16378
2018/07/13,14:32:00,179.36,179.37,179.36,179.36,9677
2018/07/13,14:33:00,179.36,179.36,179.33,179.35,10677
2018/07/13,14:34:00,179.35,179.36,179.34,179.35,6376
2018/07/13,14:35:00,179.35,179.36,179.34,179.34,15161
2018/07/13,14:36:00,179.34,179.35,179.29,179.32,146341
2018/07/13,14:37:00,179.32,179.33,179.30,179.30,38154
2018/07/13,14:38:00,179.30,179.33,179.30,179.32,52618
2018/07/13,14:39:00,179.33,179.35,179.32,179.34,14269
2018/07/13,14:40:00,179.34,179.37,179.33,179.37,35997
2018/07/13,14:41:00,179.37,179.39,179.37,179.39,23228
2018/07/13,14:42:00,179.39,179.41,179.38,179.41,78518
2018/07/13,14:43:00,179.41,179.42,179.40,179.40,15982
2018/07/13,14:44:00,179.40,179.42,179.40,179.42,29099
2018/07/13,14:45:00,179.42,179.42,179.39,179.41,28278
2018/07/13,14:46:00,179.41,179.43,179.41,179.41,20119
2018/07/13,14:47:00,179.40,179.40,179.36,179.36,28155
2018/07/13,14:48:00,179.36,179.39,179.36,179.39,516623
2018/07/13,14:49:00,179.39,179.44,179.39,179.42,31551
2018/07/13,14:50:00,179.42,179.45,179.42,179.43,22955
2018/07/13,14:51:00,179.43,179.45,179.43,179.43,18705
2018/07/13,14:52:00,179.44,179.45,179.44,179.45,11318
2018/07/13,14:53:00,179.45,179.47,179.44,179.46,76482
2018/07/13,14:54:00,179.45,179.49,179.45,179.47,23688
2018/07/13,14:55:00,179.47,179.49,179.46,179.49,19347
2018/07/13,14:56:00,179.48,179.51,179.47,179.50,37010
2018/07/13,14:57:00,179.50,179.51,179.48,179.49,15753
2018/07/13,14:58:00,179.49,179.52,179.48,179.51,25600
2018/07/13,14:59:00,179.51,179.51,179.48,179.49,20115
2018/07/13,15:00:00,179.49,179.49,179.46,179.48,25404
2018/07/13,15:01:00,179.49,179.50,179.48,179.49,63647
2018/07/13,15:02:00,179.49,179.52,179.44,179.44,152144
2018/07/13,15:03:00,179.44,179.51,179.44,179.50,147371
2018/07/13,15:04:00,179.50,179.53,179.49,179.53,56561
2018/07/13,15:05:00,179.53,179.53,179.51,179.53,21582
2018/07/13,15:06:00,179.53,179.54,179.52,179.53,9742
2018/07/13,15:07:00,179.53,179.54,179.51,179.54,20648
2018/07/13,15:08:00,179.54,179.54,179.52,179.53,22769
2018/07/13,15:09:00,179.53,179.61,179.52,179.54,800934
2018/07/13,15:10:00,179.53,179.54,179.52,179.53,11098
2018/07/13,15:11:00,179.53,179.54,179.50,179.51,18476
2018/07/13,15:12:00,179.51,179.52,179.47,179.50,60161
2018/07/13,15:13:00,179.50,179.53,179.49,179.52,31795
2018/07/13,15:14:00,179.52,179.54,179.52,179.52,67316
2018/07/13,15:15:00,179.52,179.53,179.51,179.53,22139
2018/07/13,15:16:00,179.52,179.53,179.51,179.52,14289
2018/07/13,15:17:00,179.52,179.53,179.51,179.52,18886
2018/07/13,15:18:00,179.52,179.57,179.52,179.53,52553
2018/07/13,15:19:00,179.53,179.56,179.53,179.54,61227
2018/07/13,15:20:00,179.54,179.54,179.51,179.53,34968
2018/07/13,15:21:00,179.54,179.54,179.51,179.54,28434
2018/07/13,15:22:00,179.54,179.58,179.53,179.58,62374
2018/07/13,15:23:00,179.58,179.60,179.57,179.59,24206
2018/07/13,15:24:00,179.58,179.59,179.55,179.56,27967
2018/07/13,15:25:00,179.56,179.57,179.53,179.53,24149
2018/07/13,15:26:00,179.53,179.57,179.53,179.56,11538
2018/07/13,15:27:00,179.56,179.58,179.55,179.58,22162
2018/07/13,15:28:00,179.58,179.58,179.54,179.56,35456
2018/07/13,15:29:00,179.56,179.56,179.53,179.55,24787
2018/07/13,15:30:00,179.55,179.60,179.53,179.57,49451
2018/07/13,15:31:00,179.57,179.62,179.55,179.61,99098
2018/07/13,15:32:00,179.61,179.66,179.61,179.65,39759
2018/07/13,15:33:00,179.65,179.67,179.64,179.65,62030
2018/07/13,15:34:00,179.66,179.70,179.66,179.68,64581
2018/07/13,15:35:00,179.68,179.69,179.66,179.68,37510
2018/07/13,15:36:00,179.68,179.70,179.68,179.70,44241
2018/07/13,15:37:00,179.70,179.72,179.70,179.72,21605
2018/07/13,15:38:00,179.71,179.73,179.69,179.73,60598
2018/07/13,15:39:00,179.73,179.75,179.72,179.75,28552
2018/07/13,15:40:00,179.75,179.76,179.73,179.75,58513
2018/07/13,15:41:00,179.75,179.77,179.70,179.73,77130
2018/07/13,15:42:00,179.74,179.74,179.69,179.70,38910
2018/07/13,15:43:00,179.69,179.70,179.66,179.67,43285
2018/07/13,15:44:00,179.66,179.68,179.65,179.65,64697
2018/07/13,15:45:00,179.65,179.67,179.64,179.65,285911
2018/07/13,15:46:00,179.65,179.66,179.61,179.64,179393
2018/07/13,15:47:00,179.64,179.67,179.63,179.64,132114
2018/07/13,15:48:00,179.64,179.65,179.60,179.60,68736
2018/07/13,15:49:00,179.60,179.62,179.58,179.61,85935
2018/07/13,15:50:00,179.61,179.63,179.59,179.61,73819
2018/07/13,15:51:00,179.61,179.73,179.61,179.71,221583
2018/07/13,15:52:00,179.71,179.71,179.64,179.66,166724
2018/07/13,15:53:00,179.65,179.66,179.62,179.65,87189
2018/07/13,15:54:00,179.64,179.67,179.62,179.65,84371
2018/07/13,15:55:00,179.65,179.66,179.59,179.64,244667
2018/07/13,15:56:00,179.66,179.69,179.63,179.68,366168
2018/07/13,15:57:00,179.68,179.71,179.67,179.70,123014
2018/07/13,15:58:00,179.70,179.73,179.68,179.70,104045
2018/07/13,15:59:00,179.71,179.71,179.63,179.64,124589
2018/07/13,16:00:00,179.64,179.70,179.58,179.61,520876
2018/07/16,09:31:00,179.64,179.71,179.56,179.60,278921
2018/07/16,09:32:00,179.60,179.80,179.59,179.80,48450
2018/07/16,09:33:00,179.80,179.88,179.80,179.84,60950
2018/07/16,09:34:00,179.85,179.89,179.83,179.88,53256
2018/07/16,09:35:00,179.87,179.90,179.82,179.84,69169
2018/07/16,09:36:00,179.84,179.84,179.77,179.80,400650
2018/07/16,09:37:00,179.80,179.90,179.78,179.90,84337
2018/07/16,09:38:00,179.90,179.95,179.83,179.85,64096
2018/07/16,09:39:00,179.86,179.86,179.76,179.83,150448
2018/07/16,09:40:00,179.83,179.93,179.83,179.88,111881
2018/07/16,09:41:00,179.87,179.88,179.73,179.73,44418
2018/07/16,09:42:00,179.74,179.76,179.62,179.69,81212
2018/07/16,09:43:00,179.69,179.78,179.68,179.72,53559
2018/07/16,09:44:00,179.73,179.86,179.73,179.86,26156
2018/07/16,09:45:00,179.86,179.87,179.78,179.81,74656
2018/07/16,09:46:00,179.81,179.81,179.47,179.47,275928
2018/07/16,09:47:00,179.48,179.56,179.35,179.56,158217
2018/07/16,09:48:00,179.56,179.65,179.49,179.65,75401
2018/07/16,09:49:00,179.67,179.73,179.63,179.65,65799
2018/07/16,09:50:00,179.65,179.74,179.63,179.65,81429
2018/07/16,09:51:00,179.65,179.69,179.60,179.67,89303
2018/07/16,09:52:00,179.68,179.76,179.68,179.75,46067
2018/07/16,09:53:00,179.75,179.82,179.68,179.80,39246
2018/07/16,09:54:00,179.81,179.84,179.74,179.76,30715
2018/07/16,09:55:00,179.76,179.78,179.69,179.70,41617
2018/07/16,09:56:00,179.70,179.74,179.68,179.68,25306
2018/07/16,09:57:00,179.68,179.71,179.66,179.67,30169
2018/07/16,09:58:00,179.68,179.73,179.63,179.67,37084
2018/07/16,09:59:00,179.67,179.71,179.66,179.69,48457
2018/07/16,10:00:00,179.69,179.78,179.63,179.73,103373
2018/07/16,10:01:00,179.73,179.79,179.68,179.79,35891
2018/07/16,10:02:00,179.79,179.81,179.74,179.81,30960
2018/07/16,10:03:00,179.81,179.90,179.81,179.87,80455
2018/07/16,10:04:00,179.87,179.87,179.81,179.81,37443
2018/07/16,10:05:00,179.80,179.84,179.80,179.84,23402
2018/07/16,10:06:00,179.85,179.90,179.84,179.87,21630
2018/07/16,10:07:00,179.87,179.87,179.75,179.79,21720
2018/07/16,10:08:00,179.79,179.83,179.72,179.74,13965
2018/07/16,10:09:00,179.73,179.75,179.66,179.67,39431
2018/07/16,10:10:00,179.67,179.71,179.65,179.69,58860
2018/07/16,10:11:00,179.69,179.74,179.66,179.70,15490
2018/07/16,10:12:00,179.70,179.77,179.58,179.58,44078
2018/07/16,10:13:00,179.59,179.65,179.58,179.64,31385
2018/07/16,10:14:00,179.65,179.65,179.60,179.60,17070
2018/07/16,10:15:00,179.60,179.64,179.56,179.56,42127
2018/07/16,10:16:00,179.57,179.66,179.56,179.66,29676
2018/07/16,10:17:00,179.65,179.66,179.58,179.61,27660
2018/07/16,10:18:00,179.61,179.61,179.55,179.58,42153
2018/07/16,10:19:00,179.58,179.63,179.58,179.59,36897
2018/07/16,10:20:00,179.59,179.63,179.56,179.61,43560
2018/07/16,10:21:00,179.61,179.64,179.57,179.57,13863
2018/07/16,10:22:00,179.59,179.59,179.42,179.44,122595
2018/07/16,10:23:00,179.44,179.47,179.40,179.43,110418
2018/07/16,10:24:00,179.43,179.48,179.43,179.46,17983
2018/07/16,10:25:00,179.46,179.46,179.36,179.36,27051
2018/07/16,10:26:00,179.37,179.52,179.37,179.52,31979
2018/07/16,10:27:00,179.52,179.54,179.47,179.53,35504
2018/07/16,10:28:00,179.53,179.59,179.53,179.57,37105
2018/07/16,10:29:00,179.58,179.59,179.53,179.59,56797
2018/07/16,10:30:00,179.59,179.63,179.55,179.62,16144
2018/07/16,10:31:00,179.62,179.64,179.57,179.59,28541
2018/07/16,10:32:00,179.59,179.72,179.59,179.71,43463
2018/07/16,10:33:00,179.71,179.75,179.70,179.75,53470
2018/07/16,10:34:00,179.75,179.75,179.72,179.74,29941
2018/07/16,10:35:00,179.74,179.74,179.72,179.72,10861
2018/07/16,10:36:00,179.72,179.73,179.67,179.71,29035
2018/07/16,10:37:00,179.71,179.77,179.70,179.72,23187
2018/07/16,10:38:00,179.72,179.75,179.69,179.73,15122
2018/07/16,10:39:00,179.74,179.74,179.63,179.66,60452
2018/07/16,10:40:00,179.66,179.73,179.65,179.69,13716
2018/07/16,10:41:00,179.69,179.70,179.64,179.64,14735
2018/07/16,10:42:00,179.64,179.68,179.57,179.66,76699
2018/07/16,10:43:00,179.66,179.67,179.62,179.62,24038
2018/07/16,10:44:00,179.62,179.69,179.62,179.69,16756
2018/07/16,10:45:00,179.70,179.71,179.59,179.60,65322
2018/07/16,10:46:00,179.59,179.59,179.50,179.52,50738
2018/07/16,10:47:00,179.51,179.55,179.50,179.54,18444
2018/07/16,10:48:00,179.54,179.56,179.52,179.54,12808
2018/07/16,10:49:00,179.54,179.54,179.46,179.48,16680
2018/07/16,10:50:00,179.48,179.48,179.41,179.43,32754
2018/07/16,10:51:00,179.43,179.43,179.36,179.39,46882
2018/07/16,10:52:00,179.39,179.46,179.39,179.42,52745
2018/07/16,10:53:00,179.43,179.48,179.40,179.47,33231
2018/07/16,10:54:00,179.48,179.49,179.45,179.47,15376
2018/07/16,10:55:00,179.47,179.47,179.41,179.43,22670
2018/07/16,10:56:00,179.43,179.44,179.33,179.33,63413
2018/07/16,10:57:00,179.33,179.36,179.29,179.34,93229
2018/07/16,10:58:00,179.35,179.36,179.28,179.29,43427
2018/07/16,10:59:00,179.30,179.31,179.28,179.28,22534
2018/07/16,11:00:00,179.27,179.28,179.19,179.20,43294
2018/07/16,11:01:00,179.19,179.28,179.18,179.28,39745
2018/07/16,11:02:00,179.28,179.34,179.25,179.34,44740
2018/07/16,11:03:00,179.34,179.37,179.32,179.37,51977
2018/07/16,11:04:00,179.37,179.37,179.33,179.33,27213
2018/07/16,11:05:00,179.31,179.35,179.31,179.34,38722
2018/07/16,11:06:00,179.34,179.35,179.31,179.35,28417
2018/07/16,11:07:00,179.35,179.36,179.28,179.28,48263
2018/07/16,11:08:00,179.28,179.29,179.20,179.24,36604
2018/07/16,11:09:00,179.24,179.27,179.24,179.27,32341
2018/07/16,11:10:00,179.27,179.30,179.24,179.24,31090
2018/07/16,11:11:00,179.24,179.30,179.23,179.29,22625
2018/07/16,11:12:00,179.29,179.34,179.28,179.33,11711
2018/07/16,11:13:00,179.33,179.36,179.32,179.36,40883
2018/07/16,11:14:00,179.36,179.38,179.34,179.37,22979
2018/07/16,11:15:00,179.37,179.37,179.31,179.32,13451
2018/07/16,11:16:00,179.33,179.34,179.28,179.31,30705
2018/07/16,11:17:00,179.31,179.41,179.31,179.39,35479
2018/07/16,11:18:00,179.40,179.40,179.34,179.35,22954
2018/07/16,11:19:00,179.36,179.38,179.34,179.37,15007
2018/07/16,11:20:00,179.37,179.42,179.34,179.41,28086
2018/07/16,11:21:00,179.41,179.45,179.39,179.45,80905
2018/07/16,11:22:00,179.45,179.46,179.40,179.46,29711
2018/07/16,11:23:00,179.46,179.47,179.42,179.42,7356
2018/07/16,11:24:00,179.42,179.43,179.38,179.42,12020
2018/07/16,11:25:00,179.42,179.45,179.40,179.42,14998
2018/07/16,11:26:00,179.42,179.42,179.38,179.38,31088
2018/07/16,11:27:00,179.38,179.38,179.33,179.35,55434
2018/07/16,11:28:00,179.35,179.39,179.34,179.38,20447
2018/07/16,11:29:00,179.37,179.41,179.37,179.38,15330
2018/07/16,11:30:00,179.38,179.38,179.31,179.35,16414
2018/07/16,11:31:00,179.35,179.37,179.33,179.34,24054
2018/07/16,11:32:00,179.34,179.36,179.30,179.36,14455
2018/07/16,11:33:00,179.36,179.38,179.33,179.34,23207
2018/07/16,11:34:00,179.33,179.37,179.31,179.37,5333
2018/07/16,11:35:00,179.36,179.39,179.34,179.34,26999
2018/07/16,11:36:00,179.34,179.34,179.28,179.30,19173
2018/07/16,11:37:00,179.30,179.34,179.30,179.34,8119
2018/07/16,11:38:00,179.33,179.39,179.32,179.39,22092
2018/07/16,11:39:00,179.39,179.45,179.39,179.44,13318
2018/07/16,11:40:00,179.44,179.49,179.43,179.49,27851
2018/07/16,11:41:00,179.49,179.50,179.45,179.47,33366
2018/07/16,11:42:00,179.47,179.54,179.47,179.50,22789
2018/07/16,11:43:00,179.51,179.52,179.45,179.48,29245
2018/07/16,11:44:00,179.48,179.51,179.46,179.46,16592
2018/07/16,11:45:00,179.46,179.47,179.44,179.47,14150
2018/07/16,11:46:00,179.47,179.49,179.46,179.47,14356
2018/07/16,11:47:00,179.47,179.48,179.36,179.38,19474
2018/07/16,11:48:00,179.36,179.36,179.28,179.30,32353
2018/07/16,11:49:00,179.30,179.33,179.29,179.32,87139
2018/07/16,11:50:00,179.32,179.40,179.31,179.40,5493
2018/07/16,11:51:00,179.39,179.47,179.39,179.45,12182
2018/07/16,11:52:00,179.44,179.46,179.42,179.46,12634
2018/07/16,11:53:00,179.46,179.48,179.44,179.46,12764
2018/07/16,11:54:00,179.46,179.47,179.40,179.44,21087
2018/07/16,11:55:00,179.44,179.45,179.43,179.43,6762
2018/07/16,11:56:00,179.43,179.44,179.41,179.43,8477
2018/07/16,11:57:00,179.44,179.50,179.44,179.49,444741
2018/07/16,11:58:00,179.49,179.51,179.46,179.47,22823
2018/07/16,11:59:00,179.47,179.50,179.46,179.50,6756
2018/07/16,12:00:00,179.50,179.50,179.44,179.45,11382
2018/07/16,12:01:00,179.45,179.46,179.37,179.38,27970
2018/07/16,12:02:00,179.39,179.39,179.31,179.34,31208
2018/07/16,12:03:00,179.35,179.38,179.34,179.36,10607
2018/07/16,12:04:00,179.36,179.36,179.33,179.35,13139
2018/07/16,12:05:00,179.35,179.38,179.31,179.32,9781
2018/07/16,12:06:00,179.32,179.35,179.29,179.35,16963
2018/07/16,12:07:00,179.36,179.42,179.35,179.40,12389
2018/07/16,12:08:00,179.40,179.43,179.38,179.38,20223
2018/07/16,12:09:00,179.38,179.39,179.33,179.33,28389
2018/07/16,12:10:00,179.33,179.35,179.29,179.35,27818
2018/07/16,12:11:00,179.35,179.37,179.32,179.32,8180
2018/07/16,12:12:00,179.32,179.34,179.29,179.30,14360
2018/07/16,12:13:00,179.30,179.33,179.27,179.27,9528
2018/07/16,12:14:00,179.28,179.31,179.25,179.31,13944
2018/07/16,12:15:00,179.31,179.39,179.31,179.38,41250
2018/07/16,12:16:00,179.38,179.39,179.35,179.36,32939
2018/07/16,12:17:00,179.38,179.43,179.38,179.42,9210
2018/07/16,12:18:00,179.42,179.44,179.39,179.42,8512
2018/07/16,12:19:00,179.42,179.44,179.42,179.44,7601
2018/07/16,12:20:00,179.44,179.45,179.44,179.44,281370
2018/07/16,12:21:00,179.45,179.50,179.45,179.50,11797
2018/07/16,12:22:00,179.49,179.66,179.49,179.65,96357
2018/07/16,12:23:00,179.65,179.66,179.62,179.63,32850
2018/07/16,12:24:00,179.62,179.66,179.62,179.64,42312
2018/07/16,12:25:00,179.64,179.67,179.63,179.66,23315
2018/07/16,12:26:00,179.66,179.68,179.64,179.67,87064
2018/07/16,12:27:00,179.67,179.70,179.66,179.67,29005
2018/07/16,12:28:00,179.66,179.70,179.66,179.67,49901
2018/07/16,12:29:00,179.67,179.68,179.66,179.68,19034
2018/07/16,12:30:00,179.68,179.72,179.68,179.72,24738
2018/07/16,12:31:00,179.72,179.73,179.68,179.69,46832
2018/07/16,12:32:00,179.69,179.69,179.65,179.65,563374
2018/07/16,12:33:00,179.65,179.67,179.65,179.65,8676
2018/07/16,12:34:00,179.65,179.65,179.58,179.60,23069
2018/07/16,12:35:00,179.60,179.63,179.59,179.60,7012
2018/07/16,12:36:00,179.60,179.62,179.59,179.59,902340
2018/07/16,12:37:00,179.59,179.64,179.59,179.64,10402
2018/07/16,12:38:00,179.63,179.65,179.63,179.64,14474
2018/07/16,12:39:00,179.64,179.64,179.61,179.62,7562
2018/07/16,12:40:00,179.62,179.63,179.59,179.60,15340
2018/07/16,12:41:00,179.60,179.61,179.58,179.58,15642
2018/07/16,12:42:00,179.57,179.59,179.53,179.53,15023
2018/07/16,12:43:00,179.53,179.54,179.51,179.54,16345
2018/07/16,12:44:00,179.54,179.56,179.53,179.53,6363
2018/07/16,12:45:00,179.54,179.55,179.52,179.52,13557
2018/07/16,12:46:00,179.52,179.54,179.50,179.53,12094
2018/07/16,12:47:00,179.54,179.55,179.51,179.51,7923
2018/07/16,12:48:00,179.51,179.53,179.51,179.53,4669
2018/07/16,12:49:00,179.53,179.53,179.46,179.48,23438
2018/07/16,12:50:00,179.48,179.50,179.45,179.50,16652
2018/07/16,12:51:00,179.51,179.51,179.48,179.50,94276
2018/07/16,12:52:00,179.50,179.51,179.48,179.51,188389
2018/07/16,12:53:00,179.51,179.56,179.51,179.56,10806
2018/07/16,12:54:00,179.55,179.56,179.53,179.54,8185
2018/07/16,12:55:00,179.54,179.55,179.51,179.51,7691
2018/07/16,12:56:00,179.52,179.57,179.51,179.55,22997
2018/07/16,12:57:00,179.54,179.56,179.53,179.54,49225
2018/07/16,12:58:00,179.55,179.58,179.55,179.58,7959
2018/07/16,12:59:00,179.58,179.59,179.54,179.58,11144
2018/07/16,13:00:00,179.58,179.58,179.54,179.55,7075
2018/07/16,13:01:00,179.56,179.56,179.54,179.55,23323
2018/07/16,13:02:00,179.54,179.54,179.51,179.52,7748
2018/07/16,13:03:00,179.51,179.56,179.50,179.55,14920
2018/07/16,13:04:00,179.56,179.58,179.54,179.54,15623
2018/07/16,13:05:00,179.53,179.56,179.52,179.53,10772
2018/07/16,13:06:00,179.53,179.60,179.53,179.59,23046
2018/07/16,13:07:00,179.59,179.60,179.58,179.58,10337
2018/07/16,13:08:00,179.58,179.58,179.54,179.55,11414
2018/07/16,13:09:00,179.55,179.55,179.51,179.51,23568
2018/07/16,13:10:00,179.51,179.54,179.51,179.52,32310
2018/07/16,13:11:00,179.52,179.52,179.46,179.50,11369
2018/07/16,13:12:00,179.50,179.53,179.49,179.53,12385
2018/07/16,13:13:00,179.54,179.54,179.48,179.48,9202
2018/07/16,13:14:00,179.48,179.51,179.47,179.47,11604
2018/07/16,13:15:00,179.47,179.50,179.46,179.47,25837
2018/07/16,13:16:00,179.46,179.50,179.45,179.50,14196
2018/07/16,13:17:00,179.50,179.54,179.50,179.52,29664
2018/07/16,13:18:00,179.52,179.52,179.47,179.48,62348
2018/07/16,13:19:00,179.48,179.50,179.48,179.49,9533
2018/07/16,13:20:00,179.50,179.53,179.48,179.53,47166
2018/07/16,13:21:00,179.53,179.58,179.42,179.42,69021
2018/07/16,13:22:00,179.43,179.44,179.41,179.42,16712
2018/07/16,13:23:00,179.41,179.44,179.39,179.44,12922
2018/07/16,13:24:00,179.44,179.45,179.43,179.43,5036
2018/07/16,13:25:00,179.43,179.43,179.40,179.41,511795
2018/07/16,13:26:00,179.41,179.44,179.40,179.43,12429
2018/07/16,13:27:00,179.43,179.43,179.40,179.42,5749
2018/07/16,13:28:00,179.41,179.42,179.34,179.37,70609
2018/07/16,13:29:00,179.37,179.42,179.35,179.42,616002
2018/07/16,13:30:00,179.42,179.43,179.40,179.42,7292
2018/07/16,13:31:00,179.43,179.44,179.37,179.38,24294
2018/07/16,13:32:00,179.38,179.40,179.36,179.36,8086
2018/07/16,13:33:00,179.37,179.39,179.36,179.39,94280
2018/07/16,13:34:00,179.40,179.42,179.37,179.39,19676
2018/07/16,13:35:00,179.39,179.41,179.39,179.39,18920
2018/07/16,13:36:00,179.40,179.44,179.40,179.43,28204
2018/07/16,13:37:00,179.43,179.51,179.43,179.49,35606
2018/07/16,13:38:00,179.49,179.53,179.49,179.49,11576
2018/07/16,13:39:00,179.49,179.53,179.49,179.53,7286
2018/07/16,13:40:00,179.53,179.55,179.51,179.54,33933
2018/07/16,13:41:00,179.54,179.56,179.53,179.53,11329
2018/07/16,13:42:00,179.53,179.54,179.49,179.49,9159
2018/07/16,13:43:00,179.48,179.49,179.47,179.49,20987
2018/07/16,13:44:00,179.49,179.50,179.48,179.49,4708
2018/07/16,13:45:00,179.49,179.50,179.48,179.49,4829
2018/07/16,13:46:00,179.49,179.50,179.46,179.46,6535
2018/07/16,13:47:00,179.47,179.48,179.46,179.47,15239
2018/07/16,13:48:00,179.47,179.51,179.47,179.50,10220
2018/07/16,13:49:00,179.51,179.51,179.46,179.47,17842
2018/07/16,13:50:00,179.47,179.47,179.45,179.45,33015
2018/07/16,13:51:00,179.45,179.45,179.40,179.40,25252
2018/07/16,13:52:00,179.40,179.42,179.37,179.37,18858
2018/07/16,13:53:00,179.37,179.38,179.35,179.35,45883
2018/07/16,13:54:00,179.35,179.39,179.35,179.37,5979
2018/07/16,13:55:00,179.37,179.40,179.37,179.38,20848
2018/07/16,13:56:00,179.38,179.44,179.38,179.44,422590
2018/07/16,13:57:00,179.44,179.44,179.40,179.40,51940
2018/07/16,13:58:00,179.39,179.39,179.35,179.35,25288
2018/07/16,13:59:00,179.35,179.36,179.33,179.36,31955
2018/07/16,14:00:00,179.36,179.42,179.36,179.42,15096
2018/07/16,14:01:00,179.42,179.47,179.42,179.44,15932
2018/07/16,14:02:00,179.44,179.45,179.43,179.43,426546
2018/07/16,14:03:00,179.43,179.43,179.39,179.40,9954
2018/07/16,14:04:00,179.40,179.40,179.35,179.38,17500
2018/07/16,14:05:00,179.38,179.41,179.32,179.33,26124
2018/07/16,14:06:00,179.33,179.35,179.33,179.33,17504
2018/07/16,14:07:00,179.33,179.34,179.31,179.34,23622
2018/07/16,14:08:00,179.34,179.40,179.34,179.39,16660
2018/07/16,14:09:00,179.39,179.42,179.39,179.41,12562
2018/07/16,14:10:00,179.41,179.43,179.41,179.43,10722
2018/07/16,14:11:00,179.43,179.46,179.39,179.40,8023
2018/07/16,14:12:00,179.40,179.41,179.38,179.40,9611
2018/07/16,14:13:00,179.41,179.42,179.37,179.37,17519
2018/07/16,14:14:00,179.36,179.39,179.32,179.39,33647
2018/07/16,14:15:00,179.39,179.43,179.39,179.39,58938
2018/07/16,14:16:00,179.39,179.40,179.39,179.39,6271
2018/07/16,14:17:00,179.39,179.44,179.39,179.43,39650
2018/07/16,14:18:00,179.44,179.46,179.42,179.44,54012
2018/07/16,14:19:00,179.43,179.44,179.40,179.42,19967
2018/07/16,14:20:00,179.42,179.46,179.42,179.45,37153
2018/07/16,14:21:00,179.45,179.46,179.42,179.43,16764
2018/07/16,14:22:00,179.43,179.44,179.39,179.44,11568
2018/07/16,14:23:00,179.45,179.46,179.43,179.46,16643
2018/07/16,14:24:00,179.46,179.48,179.39,179.41,13288
2018/07/16,14:25:00,179.41,179.42,179.39,179.41,12757
2018/07/16,14:26:00,179.41,179.42,179.39,179.41,9382
2018/07/16,14:27:00,179.41,179.42,179.39,179.39,4425
2018/07/16,14:28:00,179.39,179.40,179.37,179.38,9409
2018/07/16,14:29:00,179.38,179.41,179.36,179.37,24073
2018/07/16,14:30:00,179.37,179.37,179.30,179.31,19775
2018/07/16,14:31:00,179.31,179.33,179.30,179.30,15300
2018/07/16,14:32:00,179.31,179.33,179.29,179.32,15661
2018/07/16,14:33:00,179.32,179.36,179.27,179.28,14340
2018/07/16,14:34:00,179.28,179.30,179.27,179.29,4259
2018/07/16,14:35:00,179.29,179.31,179.28,179.29,15310
2018/07/16,14:36:00,179.29,179.31,179.28,179.28,7367
2018/07/16,14:37:00,179.28,179.28,179.24,179.25,21113
2018/07/16,14:38:00,179.25,179.27,179.22,179.22,121513
2018/07/16,14:39:00,179.23,179.26,179.22,179.22,49608
2018/07/16,14:40:00,179.23,179.24,179.22,179.23,26599
2018/07/16,14:41:00,179.23,179.23,179.07,179.09,140786
2018/07/16,14:42:00,179.09,179.10,179.06,179.07,48468
2018/07/16,14:43:00,179.06,179.06,178.94,179.03,104408
2018/07/16,14:44:00,179.01,179.02,178.97,178.97,45384
2018/07/16,14:45:00,178.97,179.04,178.97,179.03,66367
2018/07/16,14:46:00,179.03,179.04,179.00,179.04,17083
2018/07/16,14:47:00,179.04,179.04,179.00,179.00,83522
2018/07/16,14:48:00,179.00,179.00,178.93,178.98,130885
2018/07/16,14:49:00,178.97,179.02,178.94,178.97,59165
2018/07/16,14:50:00,178.96,179.03,178.96,179.03,44060
2018/07/16,14:51:00,179.03,179.07,179.02,179.02,21114
2018/07/16,14:52:00,179.02,179.03,178.98,179.00,20727
2018/07/16,14:53:00,179.01,179.02,178.93,178.95,50251
2018/07/16,14:54:00,178.95,178.96,178.91,178.92,25026
2018/07/16,14:55:00,178.92,179.00,178.88,178.97,35251
2018/07/16,14:56:00,178.97,178.99,178.96,178.98,28714
2018/07/16,14:57:00,178.98,179.07,178.98,179.05,46069
2018/07/16,14:58:00,179.06,179.07,179.01,179.01,15393
2018/07/16,14:59:00,179.00,179.01,178.96,179.01,23111
2018/07/16,15:00:00,179.01,179.02,178.98,179.01,10043
2018/07/16,15:01:00,179.01,179.04,178.96,179.00,39350
2018/07/16,15:02:00,179.01,179.01,178.92,178.93,13281
2018/07/16,15:03:00,178.94,178.95,178.88,178.90,27103
2018/07/16,15:04:00,178.91,178.95,178.88,178.91,51773
2018/07/16,15:05:00,178.91,178.92,178.88,178.91,27087
2018/07/16,15:06:00,178.90,179.04,178.90,178.99,36916
2018/07/16,15:07:00,178.98,179.05,178.97,179.05,26810
2018/07/16,15:08:00,179.05,179.06,179.02,179.06,28661
2018/07/16,15:09:00,179.06,179.08,179.05,179.06,46555
2018/07/16,15:10:00,179.06,179.11,179.06,179.10,21068
2018/07/16,15:11:00,179.10,179.12,179.10,179.11,9071
2018/07/16,15:12:00,179.11,179.12,179.07,179.08,18704
2018/07/16,15:13:00,179.08,179.14,179.08,179.14,53315
2018/07/16,15:14:00,179.14,179.14,179.09,179.10,49159
2018/07/16,15:15:00,179.09,179.16,179.09,179.15,21362
2018/07/16,15:16:00,179.15,179.18,179.12,179.12,35125
2018/07/16,15:17:00,179.11,179.11,179.04,179.07,57264
2018/07/16,15:18:00,179.07,179.08,179.03,179.05,41730
2018/07/16,15:19:00,179.06,179.07,179.01,179.02,23787
2018/07/16,15:20:00,179.02,179.05,179.02,179.04,9812
2018/07/16,15:21:00,179.04,179.07,179.02,179.07,9838
2018/07/16,15:22:00,179.07,179.11,179.05,179.11,20449
2018/07/16,15:23:00,179.11,179.11,179.08,179.10,12093
2018/07/16,15:24:00,179.09,179.10,179.06,179.07,14437
2018/07/16,15:25:00,179.07,179.07,179.01,179.04,83107
2018/07/16,15:26:00,179.04,179.04,178.95,178.95,171348
2018/07/16,15:27:00,178.95,179.02,178.95,178.98,22339
2018/07/16,15:28:00,178.98,178.99,178.95,178.95,18922
2018/07/16,15:29:00,178.96,179.02,178.95,179.02,16721
2018/07/16,15:30:00,179.02,179.02,178.97,178.98,18065
2018/07/16,15:31:00,178.99,179.11,178.99,179.05,41616
2018/07/16,15:32:00,179.05,179.11,179.04,179.11,27677
2018/07/16,15:33:00,179.11,179.17,179.11,179.16,39656
2018/07/16,15:34:00,179.17,179.17,179.13,179.15,17720
2018/07/16,15:35:00,179.14,179.16,179.14,179.14,21036
2018/07/16,15:36:00,179.13,179.14,179.10,179.14,19215
2018/07/16,15:37:00,179.13,179.18,179.13,179.17,26666
2018/07/16,15:38:00,179.17,179.21,179.16,179.17,44849
2018/07/16,15:39:00,179.18,179.19,179.14,179.15,23515
2018/07/16,15:40:00,179.15,179.18,179.15,179.17,25116
2018/07/16,15:41:00,179.17,179.19,179.14,179.18,74097
2018/07/16,15:42:00,179.18,179.21,179.17,179.18,24761
2018/07/16,15:43:00,179.18,179.23,179.17,179.22,26018
2018/07/16,15:44:00,179.23,179.24,179.19,179.21,35516
2018/07/16,15:45:00,179.21,179.23,179.15,179.16,61969
2018/07/16,15:46:00,179.16,179.16,179.10,179.13,90649
2018/07/16,15:47:00,179.13,179.15,179.10,179.11,39553
2018/07/16,15:48:00,179.11,179.16,179.11,179.12,41238
2018/07/16,15:49:00,179.12,179.14,179.11,179.14,27792
2018/07/16,15:50:00,179.14,179.14,179.10,179.10,49493
2018/07/16,15:51:00,179.10,179.26,179.03,179.17,400674
2018/07/16,15:52:00,179.17,179.19,179.15,179.16,81465
2018/07/16,15:53:00,179.16,179.17,179.08,179.11,101939
2018/07/16,15:54:00,179.12,179.13,179.08,179.08,48026
2018/07/16,15:55:00,179.08,179.09,179.00,179.01,72127
2018/07/16,15:56:00,179.01,179.11,179.01,179.11,160776
2018/07/16,15:57:00,179.11,179.13,179.09,179.12,112414
2018/07/16,15:58:00,179.12,179.13,179.10,179.13,492422
2018/07/16,15:59:00,179.13,179.14,179.05,179.09,185040
2018/07/16,16:00:00,179.09,179.24,179.09,179.18,414573
2018/07/17,09:31:00,177.30,177.59,177.28,177.56,616656
2018/07/17,09:32:00,177.54,177.63,177.53,177.58,273124
2018/07/17,09:33:00,177.58,177.68,177.53,177.67,182107
2018/07/17,09:34:00,177.67,177.75,177.61,177.73,232397
2018/07/17,09:35:00,177.73,177.79,177.67,177.75,211056
2018/07/17,09:36:00,177.75,177.83,177.73,177.79,130121
2018/07/17,09:37:00,177.79,177.84,177.66,177.73,107857
2018/07/17,09:38:00,177.73,177.77,177.65,177.74,104053
2018/07/17,09:39:00,177.74,177.88,177.74,177.85,117103
2018/07/17,09:40:00,177.85,177.88,177.77,177.85,72298
2018/07/17,09:41:00,177.87,177.91,177.84,177.85,63098
2018/07/17,09:42:00,177.85,178.05,177.85,178.03,115300
2018/07/17,09:43:00,178.03,178.15,178.02,178.12,102838
2018/07/17,09:44:00,178.12,178.20,178.08,178.10,178810
2018/07/17,09:45:00,178.10,178.16,178.08,178.12,67921
2018/07/17,09:46:00,178.12,178.16,178.07,178.08,74542
2018/07/17,09:47:00,178.09,178.22,178.09,178.21,150213
2018/07/17,09:48:00,178.21,178.22,178.11,178.15,94174
2018/07/17,09:49:00,178.15,178.17,178.10,178.16,38701
2018/07/17,09:50:00,178.15,178.21,178.10,178.13,70878
2018/07/17,09:51:00,178.13,178.30,178.12,178.27,118998
2018/07/17,09:52:00,178.26,178.31,178.25,178.26,105817
2018/07/17,09:53:00,178.27,178.27,178.20,178.21,63649
2018/07/17,09:54:00,178.21,178.29,178.21,178.29,62243
2018/07/17,09:55:00,178.29,178.32,178.23,178.26,90209
2018/07/17,09:56:00,178.27,178.36,178.27,178.33,117211
2018/07/17,09:57:00,178.33,178.36,178.31,178.31,60482
2018/07/17,09:58:00,178.31,178.32,178.26,178.28,65253
2018/07/17,09:59:00,178.28,178.36,178.28,178.34,65168
2018/07/17,10:00:00,178.34,178.35,178.30,178.34,35891
2018/07/17,10:01:00,178.35,178.53,178.35,178.51,248318
2018/07/17,10:02:00,178.51,178.51,178.44,178.45,126358
2018/07/17,10:03:00,178.45,178.45,178.32,178.36,196539
2018/07/17,10:04:00,178.34,178.47,178.34,178.40,95908
2018/07/17,10:05:00,178.41,178.42,178.36,178.38,52449
2018/07/17,10:06:00,178.38,178.39,178.26,178.28,78706
2018/07/17,10:07:00,178.28,178.44,178.26,178.42,84921
2018/07/17,10:08:00,178.41,178.51,178.39,178.49,51827
2018/07/17,10:09:00,178.49,178.52,178.40,178.40,86641
2018/07/17,10:10:00,178.40,178.52,178.40,178.52,32745
2018/07/17,10:11:00,178.52,178.54,178.38,178.42,74973
2018/07/17,10:12:00,178.43,178.50,178.43,178.50,19470
2018/07/17,10:13:00,178.50,178.51,178.40,178.44,67489
2018/07/17,10:14:00,178.44,178.51,178.42,178.50,38814
2018/07/17,10:15:00,178.51,178.57,178.49,178.56,60273
2018/07/17,10:16:00,178.56,178.64,178.51,178.61,136766
2018/07/17,10:17:00,178.62,178.68,178.58,178.65,113563
2018/07/17,10:18:00,178.66,178.66,178.60,178.65,85942
2018/07/17,10:19:00,178.65,178.65,178.58,178.62,83005
2018/07/17,10:20:00,178.61,178.68,178.61,178.62,37584
2018/07/17,10:21:00,178.61,178.64,178.57,178.59,140528
2018/07/17,10:22:00,178.59,178.59,178.50,178.51,30917
2018/07/17,10:23:00,178.52,178.58,178.52,178.55,118159
2018/07/17,10:24:00,178.55,178.59,178.54,178.58,24745
2018/07/17,10:25:00,178.58,178.61,178.54,178.56,41635
2018/07/17,10:26:00,178.56,178.56,178.51,178.54,51641
2018/07/17,10:27:00,178.53,178.61,178.53,178.55,26385
2018/07/17,10:28:00,178.56,178.57,178.54,178.55,23619
2018/07/17,10:29:00,178.56,178.61,178.54,178.60,65876
2018/07/17,10:30:00,178.61,178.63,178.60,178.61,43627
2018/07/17,10:31:00,178.61,178.73,178.60,178.73,157806
2018/07/17,10:32:00,178.73,178.81,178.73,178.76,91469
2018/07/17,10:33:00,178.76,178.77,178.69,178.70,31601
2018/07/17,10:34:00,178.70,178.73,178.69,178.72,31938
2018/07/17,10:35:00,178.72,178.76,178.71,178.71,36277
2018/07/17,10:36:00,178.72,178.76,178.70,178.75,37708
2018/07/17,10:37:00,178.75,178.79,178.75,178.76,36208
2018/07/17,10:38:00,178.77,178.80,178.74,178.76,58287
2018/07/17,10:39:00,178.76,178.77,178.70,178.75,93177
2018/07/17,10:40:00,178.76,178.77,178.71,178.71,37484
2018/07/17,10:41:00,178.71,178.71,178.65,178.65,74743
2018/07/17,10:42:00,178.65,178.69,178.63,178.69,54369
2018/07/17,10:43:00,178.70,178.84,178.70,178.82,74761
2018/07/17,10:44:00,178.82,178.86,178.78,178.85,60707
2018/07/17,10:45:00,178.85,178.88,178.81,178.87,61900
2018/07/17,10:46:00,178.87,178.93,178.86,178.90,26234
2018/07/17,10:47:00,178.89,178.90,178.85,178.90,34295
2018/07/17,10:48:00,178.90,178.92,178.87,178.92,49910
2018/07/17,10:49:00,178.92,178.97,178.91,178.96,59587
2018/07/17,10:50:00,178.95,178.95,178.89,178.91,57836
2018/07/17,10:51:00,178.91,178.92,178.88,178.88,80992
2018/07/17,10:52:00,178.88,178.90,178.86,178.87,87283
2018/07/17,10:53:00,178.86,178.93,178.86,178.90,41691
2018/07/17,10:54:00,178.90,178.95,178.87,178.95,260214
2018/07/17,10:55:00,178.95,179.03,178.95,179.02,96660
2018/07/17,10:56:00,179.02,179.05,178.96,179.02,217540
2018/07/17,10:57:00,179.02,179.13,179.02,179.12,109209
2018/07/17,10:58:00,179.12,179.16,179.10,179.15,161133
2018/07/17,10:59:00,179.15,179.17,179.12,179.16,53118
2018/07/17,11:00:00,179.17,179.18,179.07,179.07,71719
2018/07/17,11:01:00,179.07,179.13,179.05,179.07,69925
2018/07/17,11:02:00,179.07,179.13,179.07,179.09,255924
2018/07/17,11:03:00,179.09,179.13,179.06,179.13,54799
2018/07/17,11:04:00,179.13,179.16,179.07,179.15,102244
2018/07/17,11:05:00,179.16,179.22,179.15,179.21,58640
2018/07/17,11:06:00,179.21,179.23,179.16,179.21,82397
2018/07/17,11:07:00,179.21,179.27,179.20,179.21,99166
2018/07/17,11:08:00,179.20,179.22,179.17,179.22,45904
2018/07/17,11:09:00,179.22,179.37,179.22,179.32,122218
2018/07/17,11:10:00,179.31,179.33,179.26,179.29,64676
2018/07/17,11:11:00,179.30,179.34,179.27,179.29,30096
2018/07/17,11:12:00,179.28,179.29,179.24,179.28,42148
2018/07/17,11:13:00,179.29,179.30,179.26,179.28,27623
2018/07/17,11:14:00,179.28,179.32,179.28,179.31,48314
2018/07/17,11:15:00,179.32,179.33,179.27,179.29,48259
2018/07/17,11:16:00,179.29,179.29,179.21,179.22,64659
2018/07/17,11:17:00,179.22,179.25,179.20,179.21,18897
2018/07/17,11:18:00,179.21,179.28,179.21,179.27,39365
2018/07/17,11:19:00,179.27,179.31,179.26,179.31,75062
2018/07/17,11:20:00,179.31,179.31,179.19,179.20,41408
2018/07/17,11:21:00,179.20,179.24,179.19,179.23,19248
2018/07/17,11:22:00,179.23,179.26,179.18,179.20,50013
2018/07/17,11:23:00,179.20,179.23,179.19,179.23,19379
2018/07/17,11:24:00,179.23,179.27,179.23,179.26,25161
2018/07/17,11:25:00,179.26,179.32,179.26,179.32,48675
2018/07/17,11:26:00,179.31,179.33,179.25,179.27,30809
2018/07/17,11:27:00,179.27,179.28,179.23,179.23,70924
2018/07/17,11:28:00,179.23,179.24,179.19,179.20,41259
2018/07/17,11:29:00,179.20,179.24,179.16,179.21,59913
2018/07/17,11:30:00,179.21,179.25,179.20,179.22,23091
2018/07/17,11:31:00,179.23,179.24,179.19,179.20,32102
2018/07/17,11:32:00,179.20,179.26,179.20,179.25,130957
2018/07/17,11:33:00,179.25,179.30,179.17,179.19,89768
2018/07/17,11:34:00,179.19,179.20,179.16,179.19,28119
2018/07/17,11:35:00,179.19,179.23,179.16,179.23,58989
2018/07/17,11:36:00,179.23,179.23,179.17,179.19,18287
2018/07/17,11:37:00,179.19,179.21,179.18,179.20,15254
2018/07/17,11:38:00,179.20,179.25,179.19,179.25,13671
2018/07/17,11:39:00,179.25,179.27,179.24,179.25,21840
2018/07/17,11:40:00,179.25,179.27,179.22,179.26,24370
2018/07/17,11:41:00,179.26,179.28,179.24,179.25,28117
2018/07/17,11:42:00,179.25,179.29,179.22,179.26,44414
2018/07/17,11:43:00,179.26,179.30,179.24,179.29,65615
2018/07/17,11:44:00,179.30,179.35,179.30,179.35,44864
2018/07/17,11:45:00,179.35,179.41,179.33,179.41,94287
2018/07/17,11:46:00,179.41,179.49,179.41,179.49,112285
2018/07/17,11:47:00,179.48,179.52,179.48,179.50,76994
2018/07/17,11:48:00,179.50,179.54,179.49,179.51,19505
2018/07/17,11:49:00,179.52,179.53,179.50,179.52,39174
2018/07/17,11:50:00,179.52,179.55,179.52,179.53,48597
2018/07/17,11:51:00,179.53,179.54,179.49,179.54,92503
2018/07/17,11:52:00,179.55,179.56,179.52,179.54,61504
2018/07/17,11:53:00,179.53,179.55,179.47,179.50,29749
2018/07/17,11:54:00,179.50,179.57,179.49,179.56,27362
2018/07/17,11:55:00,179.56,179.62,179.56,179.58,38188
2018/07/17,11:56:00,179.58,179.62,179.58,179.60,36397
2018/07/17,11:57:00,179.60,179.63,179.57,179.57,35330
2018/07/17,11:58:00,179.57,179.59,179.55,179.57,17832
2018/07/17,11:59:00,179.57,179.62,179.57,179.61,28708
2018/07/17,12:00:00,179.61,179.65,179.61,179.65,69883
2018/07/17,12:01:00,179.65,179.69,179.65,179.66,114786
2018/07/17,12:02:00,179.65,179.66,179.55,179.57,52650
2018/07/17,12:03:00,179.56,179.58,179.54,179.57,23898
2018/07/17,12:04:00,179.58,179.58,179.53,179.53,24755
2018/07/17,12:05:00,179.53,179.56,179.49,179.53,38417
2018/07/17,12:06:00,179.52,179.57,179.52,179.56,23288
2018/07/17,12:07:00,179.56,179.59,179.51,179.53,16567
2018/07/17,12:08:00,179.53,179.56,179.53,179.56,18688
2018/07/17,12:09:00,179.57,179.59,179.55,179.58,12095
2018/07/17,12:10:00,179.58,179.62,179.58,179.62,46335
2018/07/17,12:11:00,179.62,179.63,179.59,179.63,8046
2018/07/17,12:12:00,179.63,179.66,179.59,179.59,35927
2018/07/17,12:13:00,179.59,179.62,179.55,179.57,15675
2018/07/17,12:14:00,179.57,179.58,179.56,179.56,13290
2018/07/17,12:15:00,179.56,179.61,179.56,179.59,16807
2018/07/17,12:16:00,179.60,179.69,179.60,179.68,16392
2018/07/17,12:17:00,179.68,179.79,179.67,179.79,139788
2018/07/17,12:18:00,179.79,179.91,179.79,179.88,181388
2018/07/17,12:19:00,179.89,179.92,179.84,179.90,75784
2018/07/17,12:20:00,179.91,179.99,179.90,179.94,96104
2018/07/17,12:21:00,179.95,179.99,179.94,179.96,81623
2018/07/17,12:22:00,179.95,180.03,179.95,180.03,153315
2018/07/17,12:23:00,180.02,180.10,180.01,180.01,105241
2018/07/17,12:24:00,180.01,180.08,179.99,180.06,58405
2018/07/17,12:25:00,180.06,180.10,180.04,180.08,129909
2018/07/17,12:26:00,180.09,180.15,180.07,180.11,37856
2018/07/17,12:27:00,180.11,180.11,180.05,180.07,102268
2018/07/17,12:28:00,180.06,180.19,180.06,180.17,292712
2018/07/17,12:29:00,180.18,180.25,180.15,180.24,109490
2018/07/17,12:30:00,180.24,180.34,180.24,180.30,594357
2018/07/17,12:31:00,180.30,180.33,180.23,180.23,106114
2018/07/17,12:32:00,180.22,180.25,180.20,180.22,65196
2018/07/17,12:33:00,180.23,180.26,180.19,180.19,500299
2018/07/17,12:34:00,180.19,180.22,180.13,180.15,86808
2018/07/17,12:35:00,180.15,180.19,180.12,180.17,83635
2018/07/17,12:36:00,180.17,180.20,180.15,180.15,68962
2018/07/17,12:37:00,180.15,180.22,180.15,180.20,24522
2018/07/17,12:38:00,180.20,180.21,180.19,180.20,90799
2018/07/17,12:39:00,180.19,180.19,180.13,180.18,40685
2018/07/17,12:40:00,180.18,180.20,180.12,180.13,26636
2018/07/17,12:41:00,180.13,180.17,180.13,180.16,24985
2018/07/17,12:42:00,180.15,180.17,180.14,180.15,19362
2018/07/17,12:43:00,180.15,180.16,180.12,180.16,18980
2018/07/17,12:44:00,180.17,180.18,180.10,180.11,25728
2018/07/17,12:45:00,180.11,180.13,180.08,180.10,37705
2018/07/17,12:46:00,180.11,180.13,180.09,180.10,21336
2018/07/17,12:47:00,180.11,180.11,180.07,180.07,40063
2018/07/17,12:48:00,180.08,180.10,180.05,180.05,52149
2018/07/17,12:49:00,180.05,180.06,180.02,180.04,71402
2018/07/17,12:50:00,180.05,180.12,180.03,180.11,18322
2018/07/17,12:51:00,180.11,180.18,180.11,180.14,55566
2018/07/17,12:52:00,180.15,180.15,180.12,180.14,12020
2018/07/17,12:53:00,180.13,180.17,180.12,180.14,24937
2018/07/17,12:54:00,180.14,180.19,180.13,180.19,15955
2018/07/17,12:55:00,180.19,180.21,180.18,180.18,62849
2018/07/17,12:56:00,180.19,180.20,180.17,180.18,25337
2018/07/17,12:57:00,180.17,180.18,180.12,180.16,48992
2018/07/17,12:58:00,180.16,180.16,180.04,180.04,61644
2018/07/17,12:59:00,180.04,180.07,180.03,180.05,27674
2018/07/17,13:00:00,180.05,180.09,180.05,180.06,13720
2018/07/17,13:01:00,180.08,180.12,180.08,180.11,73569
2018/07/17,13:02:00,180.11,180.15,180.11,180.13,21801
2018/07/17,13:03:00,180.14,180.14,180.07,180.12,49936
2018/07/17,13:04:00,180.12,180.16,180.12,180.15,18401
2018/07/17,13:05:00,180.14,180.15,180.10,180.10,22043
2018/07/17,13:06:00,180.12,180.23,180.12,180.20,137898
2018/07/17,13:07:00,180.20,180.22,180.18,180.20,29574
2018/07/17,13:08:00,180.20,180.21,180.18,180.19,16374
2018/07/17,13:09:00,180.19,180.21,180.14,180.19,94009
2018/07/17,13:10:00,180.19,180.25,180.19,180.22,102332
2018/07/17,13:11:00,180.22,180.32,180.22,180.31,67037
2018/07/17,13:12:00,180.31,180.42,180.30,180.40,163773
2018/07/17,13:13:00,180.41,180.41,180.37,180.41,42001
2018/07/17,13:14:00,180.42,180.42,180.38,180.40,16871
2018/07/17,13:15:00,180.40,180.42,180.38,180.42,24342
2018/07/17,13:16:00,180.42,180.43,180.38,180.41,30464
2018/07/17,13:17:00,180.40,180.41,180.31,180.32,61381
2018/07/17,13:18:00,180.32,180.32,180.28,180.29,20309
2018/07/17,13:19:00,180.29,180.30,180.24,180.27,31838
2018/07/17,13:20:00,180.27,180.32,180.27,180.27,30187
2018/07/17,13:21:00,180.26,180.26,180.19,180.22,56393
2018/07/17,13:22:00,180.22,180.25,180.19,180.19,45796
2018/07/17,13:23:00,180.18,180.23,180.18,180.21,85404
2018/07/17,13:24:00,180.22,180.25,180.18,180.18,37962
2018/07/17,13:25:00,180.18,180.24,180.16,180.22,50619
2018/07/17,13:26:00,180.23,180.29,180.21,180.29,32562
2018/07/17,13:27:00,180.29,180.34,180.28,180.33,37835
2018/07/17,13:28:00,180.34,180.35,180.33,180.33,438039
2018/07/17,13:29:00,180.32,180.36,180.30,180.33,15022
2018/07/17,13:30:00,180.33,180.35,180.33,180.33,9359
2018/07/17,13:31:00,180.32,180.37,180.32,180.36,22968
2018/07/17,13:32:00,180.36,180.38,180.35,180.37,29091
2018/07/17,13:33:00,180.36,180.39,180.36,180.37,11410
2018/07/17,13:34:00,180.36,180.39,180.35,180.35,35700
2018/07/17,13:35:00,180.35,180.37,180.29,180.29,30513
2018/07/17,13:36:00,180.29,180.32,180.29,180.31,13894
2018/07/17,13:37:00,180.31,180.36,180.31,180.33,24678
2018/07/17,13:38:00,180.33,180.36,180.32,180.36,361381
2018/07/17,13:39:00,180.36,180.41,180.36,180.37,20104
2018/07/17,13:40:00,180.37,180.41,180.35,180.36,19372
2018/07/17,13:41:00,180.36,180.37,180.35,180.37,159791
2018/07/17,13:42:00,180.37,180.37,180.32,180.34,14579
2018/07/17,13:43:00,180.34,180.35,180.31,180.31,10736
2018/07/17,13:44:00,180.31,180.32,180.29,180.30,17969
2018/07/17,13:45:00,180.31,180.38,180.31,180.38,24027
2018/07/17,13:46:00,180.38,180.40,180.37,180.37,52606
2018/07/17,13:47:00,180.38,180.47,180.38,180.47,109945
2018/07/17,13:48:00,180.47,180.48,180.38,180.40,27842
2018/07/17,13:49:00,180.42,180.46,180.41,180.45,61010
2018/07/17,13:50:00,180.45,180.46,180.41,180.41,21583
2018/07/17,13:51:00,180.41,180.43,180.41,180.42,16519
2018/07/17,13:52:00,180.42,180.45,180.40,180.44,17598
2018/07/17,13:53:00,180.44,180.44,180.36,180.37,38366
2018/07/17,13:54:00,180.38,180.39,180.36,180.39,16313
2018/07/17,13:55:00,180.38,180.39,180.36,180.38,16154
2018/07/17,13:56:00,180.38,180.38,180.32,180.33,29314
2018/07/17,13:57:00,180.33,180.34,180.27,180.29,45610
2018/07/17,13:58:00,180.29,180.30,180.25,180.25,61714
2018/07/17,13:59:00,180.26,180.28,180.20,180.24,39117
2018/07/17,14:00:00,180.23,180.28,180.22,180.27,22398
2018/07/17,14:01:00,180.27,180.28,180.23,180.23,14243
2018/07/17,14:02:00,180.23,180.23,180.20,180.23,24274
2018/07/17,14:03:00,180.23,180.24,180.18,180.20,68402
2018/07/17,14:04:00,180.20,180.20,180.13,180.15,39643
2018/07/17,14:05:00,180.14,180.17,180.14,180.16,18724
2018/07/17,14:06:00,180.16,180.17,180.14,180.17,35010
2018/07/17,14:07:00,180.17,180.22,180.17,180.21,22142
2018/07/17,14:08:00,180.21,180.29,180.21,180.28,14964
2018/07/17,14:09:00,180.28,180.31,180.27,180.31,13258
2018/07/17,14:10:00,180.30,180.31,180.27,180.27,12894
2018/07/17,14:11:00,180.26,180.27,180.18,180.18,45854
2018/07/17,14:12:00,180.18,180.22,180.18,180.20,10240
2018/07/17,14:13:00,180.21,180.24,180.19,180.20,16427
2018/07/17,14:14:00,180.20,180.21,180.17,180.18,31804
2018/07/17,14:15:00,180.19,180.24,180.19,180.24,9746
2018/07/17,14:16:00,180.24,180.27,180.22,180.22,48878
2018/07/17,14:17:00,180.22,180.25,180.22,180.23,4691
2018/07/17,14:18:00,180.23,180.26,180.17,180.19,21969
2018/07/17,14:19:00,180.19,180.22,180.18,180.22,11117
2018/07/17,14:20:00,180.22,180.24,180.21,180.22,12637
2018/07/17,14:21:00,180.22,180.25,180.22,180.25,8915
2018/07/17,14:22:00,180.25,180.26,180.23,180.26,13535
2018/07/17,14:23:00,180.27,180.30,180.25,180.29,39621
2018/07/17,14:24:00,180.29,180.33,180.29,180.31,19919
2018/07/17,14:25:00,180.31,180.34,180.28,180.33,15496
2018/07/17,14:26:00,180.33,180.33,180.30,180.32,13729
2018/07/17,14:27:00,180.32,180.34,180.32,180.34,310492
2018/07/17,14:28:00,180.34,180.36,180.31,180.34,15206
2018/07/17,14:29:00,180.33,180.34,180.32,180.32,8105
2018/07/17,14:30:00,180.31,180.34,180.30,180.31,37906
2018/07/17,14:31:00,180.30,180.30,180.26,180.30,23237
2018/07/17,14:32:00,180.31,180.33,180.29,180.30,15578
2018/07/17,14:33:00,180.30,180.34,180.30,180.34,15067
2018/07/17,14:34:00,180.34,180.35,180.32,180.33,46732
2018/07/17,14:35:00,180.33,180.37,180.32,180.36,24809
2018/07/17,14:36:00,180.36,180.37,180.35,180.36,20278
2018/07/17,14:37:00,180.35,180.37,180.32,180.37,16085
2018/07/17,14:38:00,180.37,180.38,180.31,180.31,11345
2018/07/17,14:39:00,180.32,180.35,180.31,180.34,11514
2018/07/17,14:40:00,180.34,180.34,180.26,180.28,37761
2018/07/17,14:41:00,180.28,180.30,180.28,180.30,22947
2018/07/17,14:42:00,180.30,180.33,180.30,180.33,8684
2018/07/17,14:43:00,180.33,180.35,180.31,180.35,24319
2018/07/17,14:44:00,180.35,180.39,180.35,180.38,10834
2018/07/17,14:45:00,180.38,180.39,180.35,180.37,21014
2018/07/17,14:46:00,180.37,180.37,180.33,180.37,13400
2018/07/17,14:47:00,180.37,180.42,180.35,180.42,32309
2018/07/17,14:48:00,180.41,180.42,180.38,180.40,27544
2018/07/17,14:49:00,180.40,180.44,180.40,180.42,13459
2018/07/17,14:50:00,180.42,180.42,180.36,180.36,24926
2018/07/17,14:51:00,180.36,180.37,180.32,180.35,19558
2018/07/17,14:52:00,180.35,180.36,180.23,180.23,53025
2018/07/17,14:53:00,180.23,180.25,180.20,180.22,34395
2018/07/17,14:54:00,180.22,180.32,180.22,180.32,28062
2018/07/17,14:55:00,180.32,180.33,180.29,180.31,13517
2018/07/17,14:56:00,180.31,180.31,180.26,180.30,21481
2018/07/17,14:57:00,180.30,180.33,180.22,180.22,53911
2018/07/17,14:58:00,180.21,180.22,180.18,180.19,14488
2018/07/17,14:59:00,180.19,180.19,180.12,180.14,26314
2018/07/17,15:00:00,180.14,180.14,180.08,180.12,123330
2018/07/17,15:01:00,180.12,180.12,180.05,180.08,35618
2018/07/17,15:02:00,180.08,180.14,180.07,180.12,31284
2018/07/17,15:03:00,180.12,180.15,180.10,180.13,40554
2018/07/17,15:04:00,180.13,180.13,180.08,180.13,41465
2018/07/17,15:05:00,180.13,180.14,180.10,180.11,52473
2018/07/17,15:06:00,180.11,180.19,180.09,180.19,51764
2018/07/17,15:07:00,180.20,180.24,180.19,180.24,32333
2018/07/17,15:08:00,180.24,180.25,180.22,180.22,25906
2018/07/17,15:09:00,180.23,180.24,180.22,180.23,112144
2018/07/17,15:10:00,180.23,180.26,180.22,180.26,39397
2018/07/17,15:11:00,180.26,180.27,180.24,180.27,20636
2018/07/17,15:12:00,180.27,180.29,180.25,180.28,51979
2018/07/17,15:13:00,180.28,180.30,180.28,180.28,14463
2018/07/17,15:14:00,180.29,180.35,180.29,180.35,22786
2018/07/17,15:15:00,180.35,180.38,180.33,180.38,16188
2018/07/17,15:16:00,180.37,180.37,180.35,180.35,34543
2018/07/17,15:17:00,180.35,180.36,180.32,180.36,26261
2018/07/17,15:18:00,180.35,180.35,180.33,180.34,55003
2018/07/17,15:19:00,180.34,180.34,180.30,180.32,28588
2018/07/17,15:20:00,180.32,180.37,180.31,180.37,21950
2018/07/17,15:21:00,180.36,180.40,180.35,180.40,24828
2018/07/17,15:22:00,180.39,180.41,180.36,180.41,33823
2018/07/17,15:23:00,180.41,180.45,180.40,180.45,22642
2018/07/17,15:24:00,180.46,180.54,180.46,180.53,75258
2018/07/17,15:25:00,180.53,180.56,180.51,180.55,59264
2018/07/17,15:26:00,180.54,180.56,180.50,180.50,80746
2018/07/17,15:27:00,180.51,180.53,180.47,180.49,23618
2018/07/17,15:28:00,180.49,180.53,180.48,180.52,33045
2018/07/17,15:29:00,180.52,180.52,180.46,180.46,41002
2018/07/17,15:30:00,180.45,180.46,180.43,180.45,44640
2018/07/17,15:31:00,180.44,180.48,180.40,180.42,71496
2018/07/17,15:32:00,180.42,180.44,180.39,180.42,89537
2018/07/17,15:33:00,180.43,180.46,180.42,180.43,38517
2018/07/17,15:34:00,180.44,180.46,180.42,180.43,40599
2018/07/17,15:35:00,180.43,180.48,180.43,180.47,48540
2018/07/17,15:36:00,180.47,180.47,180.40,180.45,59033
2018/07/17,15:37:00,180.45,180.49,180.43,180.49,42330
2018/07/17,15:38:00,180.49,180.49,180.45,180.48,40852
2018/07/17,15:39:00,180.48,180.50,180.47,180.50,43602
2018/07/17,15:40:00,180.50,180.53,180.47,180.52,132427
2018/07/17,15:41:00,180.52,180.55,180.48,180.54,100928
2018/07/17,15:42:00,180.55,180.58,180.52,180.56,61143
2018/07/17,15:43:00,180.56,180.61,180.56,180.61,75456
2018/07/17,15:44:00,180.61,180.63,180.59,180.63,106397
2018/07/17,15:45:00,180.63,180.65,180.61,180.64,197405
2018/07/17,15:46:00,180.64,180.64,180.57,180.58,150558
2018/07/17,15:47:00,180.58,180.61,180.56,180.60,97978
2018/07/17,15:48:00,180.60,180.63,180.58,180.58,182048
2018/07/17,15:49:00,180.58,180.59,180.55,180.56,100087
2018/07/17,15:50:00,180.57,180.57,180.54,180.56,88472
2018/07/17,15:51:00,180.56,180.56,180.32,180.34,346464
2018/07/17,15:52:00,180.33,180.35,180.27,180.29,182019
2018/07/17,15:53:00,180.30,180.33,180.28,180.29,155385
2018/07/17,15:54:00,180.29,180.32,180.25,180.31,196599
2018/07/17,15:55:00,180.31,180.33,180.29,180.33,107420
2018/07/17,15:56:00,180.33,180.37,180.30,180.37,177916
2018/07/17,15:57:00,180.38,180.38,180.30,180.31,103069
2018/07/17,15:58:00,180.32,180.36,180.29,180.36,576211
2018/07/17,15:59:00,180.36,180.36,180.31,180.32,164754
2018/07/17,16:00:00,180.33,180.38,180.27,180.27,1109726
2018/07/18,09:31:00,180.28,180.32,180.23,180.30,139503
2018/07/18,09:32:00,180.30,180.31,180.21,180.22,104830
2018/07/18,09:33:00,180.21,180.41,180.21,180.32,61927
2018/07/18,09:34:00,180.32,180.44,180.31,180.34,81563
2018/07/18,09:35:00,180.32,180.37,180.23,180.26,71877
2018/07/18,09:36:00,180.26,180.32,180.18,180.18,94333
2018/07/18,09:37:00,180.20,180.21,179.99,180.07,167902
2018/07/18,09:38:00,180.07,180.08,179.98,180.05,196952
2018/07/18,09:39:00,180.05,180.18,180.00,180.15,47244
2018/07/18,09:40:00,180.16,180.24,180.13,180.15,47790
2018/07/18,09:41:00,180.15,180.19,179.99,180.04,93723
2018/07/18,09:42:00,180.04,180.05,179.88,179.92,258841
2018/07/18,09:43:00,179.92,179.97,179.83,179.87,73073
2018/07/18,09:44:00,179.87,179.87,179.75,179.85,69430
2018/07/18,09:45:00,179.86,179.96,179.79,179.96,72729
2018/07/18,09:46:00,179.95,179.97,179.88,179.93,36779
2018/07/18,09:47:00,179.93,179.99,179.91,179.91,61645
2018/07/18,09:48:00,179.91,179.94,179.77,179.82,87982
2018/07/18,09:49:00,179.83,180.03,179.83,180.01,40948
2018/07/18,09:50:00,180.01,180.04,179.96,179.97,66345
2018/07/18,09:51:00,179.97,179.98,179.85,179.86,75598
2018/07/18,09:52:00,179.87,179.91,179.78,179.85,99497
2018/07/18,09:53:00,179.86,179.90,179.84,179.87,111383
2018/07/18,09:54:00,179.87,179.92,179.86,179.88,51880
2018/07/18,09:55:00,179.88,179.90,179.80,179.81,80587
2018/07/18,09:56:00,179.80,179.81,179.64,179.66,116092
2018/07/18,09:57:00,179.67,179.74,179.60,179.61,150807
2018/07/18,09:58:00,179.61,179.70,179.61,179.70,72020
2018/07/18,09:59:00,179.70,179.81,179.69,179.77,86520
2018/07/18,10:00:00,179.78,179.89,179.76,179.86,83611
2018/07/18,10:01:00,179.85,179.92,179.84,179.88,49738
2018/07/18,10:02:00,179.87,179.96,179.87,179.94,49979
2018/07/18,10:03:00,179.94,180.00,179.93,179.93,90223
2018/07/18,10:04:00,179.93,179.94,179.81,179.87,210281
2018/07/18,10:05:00,179.87,179.94,179.87,179.93,39340
2018/07/18,10:06:00,179.93,179.93,179.78,179.78,297794
2018/07/18,10:07:00,179.78,179.82,179.72,179.76,134767
2018/07/18,10:08:00,179.76,179.89,179.76,179.86,26075
2018/07/18,10:09:00,179.86,179.94,179.85,179.88,111319
2018/07/18,10:10:00,179.87,179.87,179.79,179.82,89669
2018/07/18,10:11:00,179.82,179.85,179.72,179.73,159119
2018/07/18,10:12:00,179.73,179.83,179.71,179.79,33500
2018/07/18,10:13:00,179.79,179.81,179.72,179.73,39223
2018/07/18,10:14:00,179.74,179.75,179.69,179.73,86887
2018/07/18,10:15:00,179.72,179.73,179.65,179.66,93129
2018/07/18,10:16:00,179.66,179.66,179.58,179.59,133644
2018/07/18,10:17:00,179.59,179.60,179.41,179.47,219755
2018/07/18,10:18:00,179.47,179.48,179.40,179.42,43584
2018/07/18,10:19:00,179.43,179.52,179.42,179.51,41850
2018/07/18,10:20:00,179.51,179.55,179.49,179.52,40990
2018/07/18,10:21:00,179.52,179.56,179.49,179.49,44113
2018/07/18,10:22:00,179.48,179.53,179.48,179.52,59346
2018/07/18,10:23:00,179.53,179.53,179.46,179.53,44218
2018/07/18,10:24:00,179.53,179.56,179.49,179.50,67668
2018/07/18,10:25:00,179.50,179.53,179.49,179.51,72088
2018/07/18,10:26:00,179.51,179.62,179.51,179.62,47507
2018/07/18,10:27:00,179.62,179.81,179.60,179.80,121794
2018/07/18,10:28:00,179.80,179.83,179.68,179.69,73522
2018/07/18,10:29:00,179.68,179.75,179.68,179.74,23361
2018/07/18,10:30:00,179.74,179.76,179.69,179.70,46966
2018/07/18,10:31:00,179.69,179.75,179.66,179.72,28056
2018/07/18,10:32:00,179.72,179.72,179.64,179.64,102456
2018/07/18,10:33:00,179.64,179.64,179.52,179.57,88341
2018/07/18,10:34:00,179.59,179.66,179.58,179.60,29650
2018/07/18,10:35:00,179.60,179.60,179.54,179.55,26326
2018/07/18,10:36:00,179.55,179.55,179.43,179.44,119348
2018/07/18,10:37:00,179.43,179.47,179.38,179.45,109036
2018/07/18,10:38:00,179.46,179.55,179.46,179.52,20886
2018/07/18,10:39:00,179.52,179.59,179.52,179.57,34076
2018/07/18,10:40:00,179.57,179.71,179.52,179.70,59267
2018/07/18,10:41:00,179.69,179.75,179.67,179.73,55459
2018/07/18,10:42:00,179.74,179.75,179.66,179.68,34191
2018/07/18,10:43:00,179.68,179.72,179.64,179.72,23105
2018/07/18,10:44:00,179.72,179.75,179.68,179.68,102899
2018/07/18,10:45:00,179.68,179.76,179.67,179.76,24381
2018/07/18,10:46:00,179.75,179.75,179.70,179.70,43461
2018/07/18,10:47:00,179.70,179.73,179.66,179.67,33666
2018/07/18,10:48:00,179.67,179.74,179.61,179.74,66455
2018/07/18,10:49:00,179.74,179.78,179.69,179.70,54432
2018/07/18,10:50:00,179.71,179.71,179.66,179.69,42768
2018/07/18,10:51:00,179.69,179.73,179.69,179.70,10468
2018/07/18,10:52:00,179.70,179.71,179.66,179.70,45834
2018/07/18,10:53:00,179.70,179.72,179.55,179.58,106951
2018/07/18,10:54:00,179.58,179.65,179.58,179.63,8951
2018/07/18,10:55:00,179.63,179.65,179.60,179.65,17134
2018/07/18,10:56:00,179.65,179.77,179.64,179.77,23754
2018/07/18,10:57:00,179.76,179.77,179.71,179.72,14059
2018/07/18,10:58:00,179.72,179.79,179.72,179.75,17701
2018/07/18,10:59:00,179.75,179.77,179.73,179.74,35206
2018/07/18,11:00:00,179.74,179.77,179.72,179.73,23614
2018/07/18,11:01:00,179.73,179.80,179.72,179.76,36171
2018/07/18,11:02:00,179.76,179.76,179.62,179.64,119977
2018/07/18,11:03:00,179.63,179.66,179.60,179.65,38130
2018/07/18,11:04:00,179.65,179.74,179.64,179.73,29240
2018/07/18,11:05:00,179.73,179.77,179.69,179.76,39190
2018/07/18,11:06:00,179.76,179.81,179.73,179.79,70216
2018/07/18,11:07:00,179.79,179.82,179.77,179.80,44059
2018/07/18,11:08:00,179.80,179.86,179.78,179.85,41080
2018/07/18,11:09:00,179.85,179.88,179.84,179.88,92669
2018/07/18,11:10:00,179.88,179.91,179.84,179.91,46529
2018/07/18,11:11:00,179.91,179.95,179.86,179.95,42790
2018/07/18,11:12:00,179.95,179.96,179.87,179.91,37838
2018/07/18,11:13:00,179.91,179.91,179.85,179.85,90526
2018/07/18,11:14:00,179.85,179.88,179.84,179.88,20764
2018/07/18,11:15:00,179.88,179.91,179.88,179.91,32892
2018/07/18,11:16:00,179.91,179.97,179.91,179.96,37108
2018/07/18,11:17:00,179.96,179.99,179.95,179.99,18781
2018/07/18,11:18:00,179.99,180.12,179.99,180.09,99116
2018/07/18,11:19:00,180.09,180.09,180.05,180.07,238455
2018/07/18,11:20:00,180.07,180.08,180.02,180.02,19782
2018/07/18,11:21:00,180.01,180.05,180.01,180.04,18966
2018/07/18,11:22:00,180.04,180.07,180.03,180.03,40801
2018/07/18,11:23:00,180.03,180.06,180.01,180.06,22509
2018/07/18,11:24:00,180.06,180.06,180.01,180.01,13473
2018/07/18,11:25:00,180.01,180.03,179.95,179.96,31121
2018/07/18,11:26:00,179.96,179.98,179.95,179.95,28435
2018/07/18,11:27:00,179.94,179.96,179.93,179.94,63989
2018/07/18,11:28:00,179.95,180.00,179.94,180.00,74968
2018/07/18,11:29:00,180.00,180.00,179.87,179.92,27686
2018/07/18,11:30:00,179.92,179.98,179.92,179.98,10336
2018/07/18,11:31:00,179.98,180.03,179.95,180.03,39388
2018/07/18,11:32:00,180.02,180.06,180.01,180.06,25839
2018/07/18,11:33:00,180.05,180.09,180.05,180.06,26386
2018/07/18,11:34:00,180.07,180.11,180.06,180.10,106302
2018/07/18,11:35:00,180.10,180.11,180.07,180.08,24336
2018/07/18,11:36:00,180.08,180.10,180.05,180.06,61486
2018/07/18,11:37:00,180.06,180.08,180.02,180.07,22214
2018/07/18,11:38:00,180.07,180.10,180.04,180.06,61289
2018/07/18,11:39:00,180.06,180.07,180.00,180.02,17428
2018/07/18,11:40:00,180.02,180.06,180.02,180.03,9620
2018/07/18,11:41:00,180.03,180.05,179.99,180.00,27066
2018/07/18,11:42:00,180.00,180.00,179.95,179.96,24275
2018/07/18,11:43:00,179.96,179.96,179.89,179.91,45375
2018/07/18,11:44:00,179.91,179.97,179.91,179.95,39937
2018/07/18,11:45:00,179.95,180.01,179.93,179.96,48938
2018/07/18,11:46:00,179.96,180.00,179.95,180.00,21751
2018/07/18,11:47:00,180.00,180.04,179.99,180.03,13835
2018/07/18,11:48:00,180.03,180.03,180.00,180.02,17847
2018/07/18,11:49:00,180.03,180.03,180.01,180.01,29343
2018/07/18,11:50:00,180.02,180.02,179.94,179.95,37811
2018/07/18,11:51:00,179.95,179.97,179.92,179.97,23500
2018/07/18,11:52:00,179.97,180.00,179.97,179.97,299574
2018/07/18,11:53:00,179.97,180.01,179.97,180.00,35274
2018/07/18,11:54:00,180.00,180.04,180.00,180.03,918757
2018/07/18,11:55:00,180.03,180.04,180.00,180.00,5621
2018/07/18,11:56:00,179.99,180.00,179.97,179.99,13465
2018/07/18,11:57:00,179.99,180.03,179.97,180.01,47069
2018/07/18,11:58:00,180.02,180.08,180.02,180.06,86593
2018/07/18,11:59:00,180.06,180.10,180.05,180.10,48254
2018/07/18,12:00:00,180.10,180.11,180.06,180.06,32910
2018/07/18,12:01:00,180.06,180.07,180.03,180.04,11082
2018/07/18,12:02:00,180.03,180.06,180.03,180.04,7041
2018/07/18,12:03:00,180.04,180.04,179.99,180.01,14983
2018/07/18,12:04:00,180.01,180.01,179.96,179.96,183897
2018/07/18,12:05:00,179.97,180.01,179.97,180.01,17711
2018/07/18,12:06:00,180.02,180.07,180.02,180.06,9431
2018/07/18,12:07:00,180.06,180.10,180.06,180.07,13636
2018/07/18,12:08:00,180.07,180.09,180.05,180.06,30999
2018/07/18,12:09:00,180.06,180.14,180.05,180.12,28000
2018/07/18,12:10:00,180.12,180.13,180.08,180.09,26848
2018/07/18,12:11:00,180.09,180.10,180.04,180.06,32573
2018/07/18,12:12:00,180.05,180.06,180.01,180.01,57229
2018/07/18,12:13:00,180.01,180.01,179.95,180.01,126334
2018/07/18,12:14:00,180.01,180.03,179.99,180.03,11784
2018/07/18,12:15:00,180.03,180.04,179.96,179.96,40608
2018/07/18,12:16:00,179.96,179.97,179.91,179.94,86501
2018/07/18,12:17:00,179.94,179.94,179.80,179.82,80700
2018/07/18,12:18:00,179.80,179.87,179.80,179.86,10659
2018/07/18,12:19:00,179.86,179.86,179.83,179.85,3361
2018/07/18,12:20:00,179.85,179.85,179.74,179.76,70998
2018/07/18,12:21:00,179.76,179.81,179.76,179.80,20962
2018/07/18,12:22:00,179.80,179.87,179.80,179.85,24305
2018/07/18,12:23:00,179.85,179.89,179.84,179.85,15134
2018/07/18,12:24:00,179.85,179.91,179.85,179.88,14846
2018/07/18,12:25:00,179.88,179.91,179.87,179.89,20405
2018/07/18,12:26:00,179.89,179.90,179.83,179.84,25786
2018/07/18,12:27:00,179.85,179.91,179.84,179.91,22585
2018/07/18,12:28:00,179.91,179.95,179.89,179.90,24731
2018/07/18,12:29:00,179.92,179.97,179.91,179.91,10264
2018/07/18,12:30:00,179.90,179.94,179.90,179.93,9831
2018/07/18,12:31:00,179.93,179.98,179.93,179.97,28966
2018/07/18,12:32:00,179.98,179.99,179.95,179.99,19362
2018/07/18,12:33:00,179.99,180.01,179.95,179.96,23947
2018/07/18,12:34:00,179.96,179.97,179.94,179.97,11554
2018/07/18,12:35:00,179.97,180.00,179.96,180.00,13719
2018/07/18,12:36:00,180.00,180.00,179.92,179.93,17726
2018/07/18,12:37:00,179.93,179.95,179.89,179.90,21075
2018/07/18,12:38:00,179.90,179.90,179.85,179.88,37300
2018/07/18,12:39:00,179.89,179.93,179.88,179.93,45175
2018/07/18,12:40:00,179.93,179.94,179.92,179.93,11493
2018/07/18,12:41:00,179.93,179.93,179.89,179.90,15044
2018/07/18,12:42:00,179.90,179.95,179.90,179.95,11899
2018/07/18,12:43:00,179.95,179.95,179.91,179.94,19730
2018/07/18,12:44:00,179.95,179.99,179.95,179.98,15183
2018/07/18,12:45:00,179.98,179.98,179.93,179.94,415625
2018/07/18,12:46:00,179.94,179.97,179.94,179.95,12486
2018/07/18,12:47:00,179.95,179.96,179.93,179.96,16714
2018/07/18,12:48:00,179.96,179.97,179.95,179.97,15206
2018/07/18,12:49:00,179.97,180.04,179.96,180.03,56032
2018/07/18,12:50:00,180.03,180.06,180.03,180.05,17446
2018/07/18,12:51:00,180.05,180.10,180.05,180.09,17421
2018/07/18,12:52:00,180.07,180.08,180.06,180.07,8923
2018/07/18,12:53:00,180.07,180.07,180.00,180.04,21705
2018/07/18,12:54:00,180.05,180.10,180.05,180.10,21754
2018/07/18,12:55:00,180.10,180.12,180.08,180.11,56896
2018/07/18,12:56:00,180.11,180.11,180.08,180.08,14997
2018/07/18,12:57:00,180.08,180.09,179.99,180.01,135918
2018/07/18,12:58:00,180.01,180.01,179.99,180.01,17808
2018/07/18,12:59:00,180.01,180.02,180.00,180.02,29188
2018/07/18,13:00:00,180.02,180.03,180.01,180.03,21138
2018/07/18,13:01:00,180.03,180.03,179.98,180.01,24660
2018/07/18,13:02:00,180.02,180.03,179.93,179.95,22931
2018/07/18,13:03:00,179.95,180.03,179.95,180.03,20118
2018/07/18,13:04:00,180.03,180.05,180.03,180.03,7168
2018/07/18,13:05:00,180.03,180.09,180.03,180.09,5461
2018/07/18,13:06:00,180.09,180.10,180.07,180.10,22810
2018/07/18,13:07:00,180.10,180.10,180.04,180.07,7042
2018/07/18,13:08:00,180.07,180.08,180.05,180.08,832463
2018/07/18,13:09:00,180.08,180.10,180.03,180.04,20022
2018/07/18,13:10:00,180.04,180.06,180.04,180.06,4315
2018/07/18,13:11:00,180.06,180.07,180.04,180.05,59954
2018/07/18,13:12:00,180.06,180.06,180.02,180.05,5812
2018/07/18,13:13:00,180.05,180.05,180.00,180.02,11421
2018/07/18,13:14:00,180.02,180.04,180.01,180.01,9645
2018/07/18,13:15:00,180.01,180.02,179.98,179.99,3798
2018/07/18,13:16:00,179.99,180.02,179.98,179.98,8563
2018/07/18,13:17:00,179.98,180.02,179.98,180.02,10953
2018/07/18,13:18:00,180.02,180.02,180.00,180.02,5783
2018/07/18,13:19:00,180.02,180.02,179.98,180.00,4324
2018/07/18,13:20:00,180.01,180.05,180.01,180.04,18627
2018/07/18,13:21:00,180.04,180.05,180.02,180.03,20337
2018/07/18,13:22:00,180.04,180.04,180.04,180.04,1807
2018/07/18,13:23:00,180.04,180.04,179.99,180.02,14002
2018/07/18,13:24:00,180.02,180.09,180.02,180.08,22413
2018/07/18,13:25:00,180.08,180.13,180.06,180.12,89431
2018/07/18,13:26:00,180.11,180.14,180.11,180.14,68872
2018/07/18,13:27:00,180.14,180.16,180.11,180.11,9955
2018/07/18,13:28:00,180.10,180.11,180.09,180.10,6374
2018/07/18,13:29:00,180.10,180.11,180.08,180.10,8986
2018/07/18,13:30:00,180.10,180.11,180.07,180.11,26636
2018/07/18,13:31:00,180.11,180.12,180.09,180.10,6208
2018/07/18,13:32:00,180.10,180.10,180.03,180.03,52816
2018/07/18,13:33:00,180.03,180.03,180.02,180.03,10127
2018/07/18,13:34:00,180.04,180.05,180.02,180.03,7617
2018/07/18,13:35:00,180.03,180.05,180.03,180.04,3738
2018/07/18,13:36:00,180.04,180.06,180.04,180.05,6364
2018/07/18,13:37:00,180.05,180.07,180.05,180.06,10443
2018/07/18,13:38:00,180.06,180.09,180.06,180.08,4345
2018/07/18,13:39:00,180.08,180.08,180.04,180.05,7681
2018/07/18,13:40:00,180.04,180.04,179.98,179.99,129920
2018/07/18,13:41:00,179.99,180.01,179.98,179.99,14873
2018/07/18,13:42:00,179.98,180.01,179.97,179.99,8869
2018/07/18,13:43:00,179.99,180.00,179.98,179.99,16489
2018/07/18,13:44:00,179.99,180.01,179.98,180.01,22105
2018/07/18,13:45:00,180.00,180.01,179.95,179.96,6877
2018/07/18,13:46:00,179.96,179.97,179.94,179.94,20082
2018/07/18,13:47:00,179.94,179.98,179.94,179.97,11474
2018/07/18,13:48:00,179.97,179.97,179.96,179.97,16771
2018/07/18,13:49:00,179.97,179.97,179.96,179.96,13699
2018/07/18,13:50:00,179.96,179.98,179.95,179.97,6508
2018/07/18,13:51:00,179.97,179.97,179.86,179.87,76003
2018/07/18,13:52:00,179.87,179.89,179.85,179.89,10753
2018/07/18,13:53:00,179.89,179.92,179.87,179.91,14226
2018/07/18,13:54:00,179.90,179.93,179.88,179.93,23694
2018/07/18,13:55:00,179.93,179.95,179.92,179.95,17763
2018/07/18,13:56:00,179.93,179.95,179.91,179.93,14649
2018/07/18,13:57:00,179.93,179.94,179.91,179.94,12249
2018/07/18,13:58:00,179.93,179.98,179.93,179.98,40019
2018/07/18,13:59:00,179.99,180.05,179.97,180.05,63208
2018/07/18,14:00:00,180.05,180.10,180.04,180.05,130916
2018/07/18,14:01:00,180.05,180.09,180.02,180.08,26925
2018/07/18,14:02:00,180.08,180.12,180.07,180.09,102824
2018/07/18,14:03:00,180.09,180.10,180.06,180.06,10055
2018/07/18,14:04:00,180.07,180.14,180.07,180.11,167961
2018/07/18,14:05:00,180.11,180.14,180.10,180.13,32041
2018/07/18,14:06:00,180.13,180.14,180.12,180.13,15781
2018/07/18,14:07:00,180.13,180.15,180.11,180.15,11471
2018/07/18,14:08:00,180.15,180.22,180.15,180.21,66612
2018/07/18,14:09:00,180.22,180.22,180.19,180.20,40433
2018/07/18,14:10:00,180.20,180.22,180.19,180.20,40262
2018/07/18,14:11:00,180.20,180.20,180.16,180.16,49350
2018/07/18,14:12:00,180.16,180.17,180.10,180.10,42223
2018/07/18,14:13:00,180.10,180.10,180.08,180.10,33772
2018/07/18,14:14:00,180.09,180.11,180.07,180.08,64875
2018/07/18,14:15:00,180.08,180.10,180.08,180.10,7112
2018/07/18,14:16:00,180.10,180.12,180.09,180.10,28004
2018/07/18,14:17:00,180.10,180.10,180.04,180.08,58958
2018/07/18,14:18:00,180.08,180.08,180.05,180.05,102922
2018/07/18,14:19:00,180.05,180.05,179.99,180.00,30239
2018/07/18,14:20:00,180.00,180.04,180.00,180.03,31595
2018/07/18,14:21:00,180.03,180.07,180.02,180.06,163818
2018/07/18,14:22:00,180.06,180.10,180.05,180.10,48588
2018/07/18,14:23:00,180.10,180.12,180.06,180.07,19336
2018/07/18,14:24:00,180.07,180.09,180.06,180.07,16714
2018/07/18,14:25:00,180.07,180.08,180.02,180.05,85278
2018/07/18,14:26:00,180.05,180.09,180.05,180.09,30180
2018/07/18,14:27:00,180.08,180.10,180.07,180.07,8470
2018/07/18,14:28:00,180.07,180.12,180.07,180.12,15301
2018/07/18,14:29:00,180.12,180.15,180.11,180.15,13610
2018/07/18,14:30:00,180.15,180.15,180.10,180.14,52552
2018/07/18,14:31:00,180.14,180.14,180.06,180.07,20835
2018/07/18,14:32:00,180.07,180.09,180.05,180.08,31152
2018/07/18,14:33:00,180.08,180.12,180.08,180.09,27449
2018/07/18,14:34:00,180.09,180.11,180.05,180.09,73418
2018/07/18,14:35:00,180.10,180.10,180.05,180.05,24230
2018/07/18,14:36:00,180.04,180.05,180.01,180.03,19774
2018/07/18,14:37:00,180.03,180.04,180.01,180.03,10643
2018/07/18,14:38:00,180.03,180.03,180.01,180.01,16559
2018/07/18,14:39:00,180.01,180.01,179.99,180.01,21837
2018/07/18,14:40:00,180.01,180.01,179.99,180.01,11926
2018/07/18,14:41:00,180.01,180.01,179.98,180.00,12084
2018/07/18,14:42:00,180.00,180.01,179.98,179.99,17065
2018/07/18,14:43:00,179.99,180.00,179.96,179.97,63357
2018/07/18,14:44:00,179.97,179.97,179.93,179.95,23207
2018/07/18,14:45:00,179.95,180.00,179.95,180.00,22063
2018/07/18,14:46:00,179.99,180.00,179.98,180.00,17824
2018/07/18,14:47:00,180.00,180.06,179.99,180.06,19924
2018/07/18,14:48:00,180.06,180.09,180.05,180.06,36938
2018/07/18,14:49:00,180.06,180.06,180.02,180.02,22233
2018/07/18,14:50:00,180.02,180.03,180.01,180.03,25043
2018/07/18,14:51:00,180.03,180.03,179.98,179.99,25732
2018/07/18,14:52:00,179.99,179.99,179.89,179.92,53631
2018/07/18,14:53:00,179.93,179.96,179.92,179.95,26863
2018/07/18,14:54:00,179.95,179.99,179.95,179.98,9531
2018/07/18,14:55:00,179.98,180.04,179.97,180.01,46231
2018/07/18,14:56:00,180.01,180.04,179.99,180.01,53552
2018/07/18,14:57:00,180.02,180.02,179.99,180.01,70362
2018/07/18,14:58:00,180.01,180.02,179.90,179.96,173186
2018/07/18,14:59:00,179.96,179.98,179.93,179.98,27097
2018/07/18,15:00:00,179.98,180.01,179.98,180.01,10805
2018/07/18,15:01:00,180.00,180.04,180.00,180.01,16661
2018/07/18,15:02:00,180.00,180.02,179.96,179.97,8885
2018/07/18,15:03:00,179.97,180.03,179.96,180.03,11567
2018/07/18,15:04:00,180.04,180.08,180.04,180.07,23724
2018/07/18,15:05:00,180.07,180.07,180.02,180.07,22169
2018/07/18,15:06:00,180.06,180.09,180.06,180.09,9297
2018/07/18,15:07:00,180.09,180.10,180.06,180.07,12734
2018/07/18,15:08:00,180.07,180.08,180.05,180.08,10358
2018/07/18,15:09:00,180.07,180.09,180.07,180.09,8994
2018/07/18,15:10:00,180.09,180.12,180.09,180.11,4838
2018/07/18,15:11:00,180.11,180.13,180.10,180.10,98151
2018/07/18,15:12:00,180.11,180.12,180.11,180.11,13538
2018/07/18,15:13:00,180.11,180.11,180.08,180.09,47068
2018/07/18,15:14:00,180.09,180.10,180.02,180.03,86118
2018/07/18,15:15:00,180.03,180.09,180.03,180.05,14782
2018/07/18,15:16:00,180.04,180.11,180.03,180.11,37657
2018/07/18,15:17:00,180.11,180.13,180.08,180.10,27068
2018/07/18,15:18:00,180.10,180.11,180.09,180.10,40360
2018/07/18,15:19:00,180.10,180.12,180.10,180.11,5800
2018/07/18,15:20:00,180.11,180.13,180.09,180.09,11419
2018/07/18,15:21:00,180.09,180.09,180.07,180.08,23166
2018/07/18,15:22:00,180.08,180.12,180.08,180.10,12644
2018/07/18,15:23:00,180.10,180.12,180.09,180.11,12427
2018/07/18,15:24:00,180.11,180.12,180.10,180.12,9360
2018/07/18,15:25:00,180.12,180.13,180.08,180.08,23764
2018/07/18,15:26:00,180.08,180.10,180.07,180.07,10776
2018/07/18,15:27:00,180.07,180.07,180.03,180.04,16537
2018/07/18,15:28:00,180.04,180.05,180.00,180.02,17662
2018/07/18,15:29:00,180.02,180.02,179.99,180.01,23622
2018/07/18,15:30:00,180.01,180.05,180.01,180.03,33455
2018/07/18,15:31:00,180.04,180.08,180.04,180.08,45270
2018/07/18,15:32:00,180.08,180.10,180.07,180.08,16395
2018/07/18,15:33:00,180.07,180.08,180.05,180.06,12629
2018/07/18,15:34:00,180.06,180.06,180.01,180.02,29746
2018/07/18,15:35:00,180.02,180.03,179.96,179.98,28302
2018/07/18,15:36:00,179.99,180.01,179.97,180.01,30808
2018/07/18,15:37:00,180.01,180.03,180.01,180.03,18689
2018/07/18,15:38:00,180.03,180.03,179.97,179.98,9443
2018/07/18,15:39:00,179.98,179.98,179.94,179.95,14905
2018/07/18,15:40:00,179.95,179.98,179.93,179.96,22110
2018/07/18,15:41:00,179.95,179.96,179.93,179.96,27832
2018/07/18,15:42:00,179.96,179.97,179.92,179.97,13695
2018/07/18,15:43:00,179.96,179.97,179.95,179.95,13484
2018/07/18,15:44:00,179.96,179.97,179.92,179.97,44462
2018/07/18,15:45:00,179.98,180.00,179.96,179.99,72396
2018/07/18,15:46:00,179.99,180.06,179.99,180.06,226611
2018/07/18,15:47:00,180.06,180.06,180.02,180.05,33045
2018/07/18,15:48:00,180.05,180.05,180.00,180.01,32120
2018/07/18,15:49:00,180.01,180.03,180.00,180.01,91440
2018/07/18,15:50:00,180.01,180.07,180.00,180.05,251040
2018/07/18,15:51:00,180.04,180.13,180.00,180.11,279188
2018/07/18,15:52:00,180.11,180.11,180.04,180.04,65530
2018/07/18,15:53:00,180.04,180.04,180.00,180.01,42598
2018/07/18,15:54:00,180.01,180.03,180.00,180.02,113515
2018/07/18,15:55:00,180.02,180.05,180.02,180.04,51721
2018/07/18,15:56:00,180.04,180.08,180.03,180.06,87075
2018/07/18,15:57:00,180.07,180.07,180.04,180.07,84230
2018/07/18,15:58:00,180.07,180.08,180.05,180.05,196797
2018/07/18,15:59:00,180.06,180.06,179.99,180.02,184055
2018/07/18,16:00:00,180.02,180.06,179.90,179.93,616956
2018/07/19,09:31:00,179.34,179.50,179.24,179.47,120171
2018/07/19,09:32:00,179.47,179.64,179.46,179.62,243011
2018/07/19,09:33:00,179.63,179.66,179.53,179.63,77496
2018/07/19,09:34:00,179.63,179.70,179.61,179.63,114855
2018/07/19,09:35:00,179.64,179.71,179.61,179.69,84192
2018/07/19,09:36:00,179.69,179.87,179.68,179.84,114528
2018/07/19,09:37:00,179.82,179.87,179.77,179.80,100713
2018/07/19,09:38:00,179.79,179.85,179.73,179.84,45603
2018/07/19,09:39:00,179.84,179.88,179.83,179.85,50618
2018/07/19,09:40:00,179.84,179.88,179.83,179.86,44867
2018/07/19,09:41:00,179.87,179.87,179.72,179.74,68832
2018/07/19,09:42:00,179.75,179.75,179.66,179.68,149705
2018/07/19,09:43:00,179.67,179.76,179.67,179.75,82336
2018/07/19,09:44:00,179.74,179.80,179.70,179.70,33961
2018/07/19,09:45:00,179.70,179.71,179.58,179.62,51328
2018/07/19,09:46:00,179.64,179.74,179.64,179.74,51017
2018/07/19,09:47:00,179.74,179.80,179.71,179.71,75091
2018/07/19,09:48:00,179.71,179.73,179.61,179.62,40284
2018/07/19,09:49:00,179.62,179.63,179.49,179.50,135663
2018/07/19,09:50:00,179.50,179.52,179.44,179.44,119456
2018/07/19,09:51:00,179.43,179.48,179.33,179.34,178353
2018/07/19,09:52:00,179.35,179.37,179.27,179.28,86568
2018/07/19,09:53:00,179.27,179.27,179.01,179.04,224028
2018/07/19,09:54:00,179.05,179.17,179.05,179.16,99839
2018/07/19,09:55:00,179.15,179.15,178.99,179.12,178204
2018/07/19,09:56:00,179.13,179.20,179.08,179.09,146462
2018/07/19,09:57:00,179.09,179.10,178.90,178.95,91503
2018/07/19,09:58:00,178.96,179.05,178.94,179.05,78797
2018/07/19,09:59:00,179.06,179.13,179.00,179.13,86659
2018/07/19,10:00:00,179.13,179.18,179.10,179.15,74778
2018/07/19,10:01:00,179.16,179.16,179.04,179.06,81022
2018/07/19,10:02:00,179.05,179.18,179.03,179.16,113235
2018/07/19,10:03:00,179.16,179.17,179.08,179.09,104391
2018/07/19,10:04:00,179.08,179.13,179.06,179.07,143338
2018/07/19,10:05:00,179.08,179.10,179.04,179.10,146709
2018/07/19,10:06:00,179.10,179.10,179.01,179.10,86136
2018/07/19,10:07:00,179.10,179.17,179.06,179.09,84368
2018/07/19,10:08:00,179.09,179.13,179.06,179.12,49864
2018/07/19,10:09:00,179.12,179.14,179.07,179.07,68517
2018/07/19,10:10:00,179.08,179.08,178.97,178.98,71172
2018/07/19,10:11:00,178.98,179.07,178.97,179.04,71595
2018/07/19,10:12:00,179.04,179.08,178.98,178.99,73444
2018/07/19,10:13:00,178.99,179.13,178.98,179.09,151002
2018/07/19,10:14:00,179.09,179.13,179.04,179.11,66800
2018/07/19,10:15:00,179.11,179.29,179.11,179.28,133733
2018/07/19,10:16:00,179.28,179.29,179.15,179.15,69432
2018/07/19,10:17:00,179.15,179.19,179.12,179.15,52514
2018/07/19,10:18:00,179.15,179.25,179.13,179.25,183431
2018/07/19,10:19:00,179.24,179.27,179.19,179.26,37776
2018/07/19,10:20:00,179.25,179.42,179.24,179.39,154208
2018/07/19,10:21:00,179.39,179.41,179.28,179.29,117331
2018/07/19,10:22:00,179.28,179.31,179.22,179.25,85896
2018/07/19,10:23:00,179.26,179.33,179.22,179.32,38504
2018/07/19,10:24:00,179.33,179.39,179.33,179.36,97846
2018/07/19,10:25:00,179.36,179.40,179.24,179.26,221358
2018/07/19,10:26:00,179.26,179.30,179.25,179.27,100671
2018/07/19,10:27:00,179.27,179.28,179.20,179.21,77993
2018/07/19,10:28:00,179.21,179.21,179.17,179.17,33945
2018/07/19,10:29:00,179.17,179.25,179.15,179.25,177977
2018/07/19,10:30:00,179.25,179.28,179.23,179.24,37958
2018/07/19,10:31:00,179.24,179.24,178.99,179.00,73734
2018/07/19,10:32:00,179.00,179.08,178.95,179.07,100998
2018/07/19,10:33:00,179.07,179.08,179.00,179.07,66581
2018/07/19,10:34:00,179.07,179.11,179.03,179.07,49628
2018/07/19,10:35:00,179.06,179.06,179.02,179.02,28364
2018/07/19,10:36:00,179.02,179.12,179.01,179.11,44148
2018/07/19,10:37:00,179.11,179.12,178.95,178.96,354052
2018/07/19,10:38:00,178.96,179.05,178.92,179.00,398604
2018/07/19,10:39:00,179.00,179.03,178.96,178.98,50603
2018/07/19,10:40:00,178.99,179.02,178.92,179.01,721497
2018/07/19,10:41:00,179.01,179.17,179.01,179.08,101729
2018/07/19,10:42:00,179.08,179.08,178.97,178.98,51379
2018/07/19,10:43:00,178.98,179.04,178.96,179.02,46154
2018/07/19,10:44:00,179.02,179.06,179.00,179.05,45132
2018/07/19,10:45:00,179.05,179.09,179.01,179.05,20474
2018/07/19,10:46:00,179.05,179.13,179.02,179.07,80055
2018/07/19,10:47:00,179.07,179.20,179.06,179.16,56042
2018/07/19,10:48:00,179.17,179.17,179.06,179.10,14689
2018/07/19,10:49:00,179.09,179.13,179.03,179.11,99384
2018/07/19,10:50:00,179.09,179.11,179.05,179.08,17531
2018/07/19,10:51:00,179.08,179.09,178.99,179.00,44618
2018/07/19,10:52:00,179.00,179.13,179.00,179.13,67771
2018/07/19,10:53:00,179.13,179.18,179.11,179.12,40314
2018/07/19,10:54:00,179.12,179.14,179.12,179.13,6331
2018/07/19,10:55:00,179.14,179.21,179.14,179.20,27130
2018/07/19,10:56:00,179.20,179.25,179.18,179.24,26446
2018/07/19,10:57:00,179.23,179.40,179.23,179.37,157967
2018/07/19,10:58:00,179.37,179.40,179.35,179.39,26928
2018/07/19,10:59:00,179.39,179.40,179.35,179.38,23703
2018/07/19,11:00:00,179.38,179.38,179.31,179.31,1217968
2018/07/19,11:01:00,179.31,179.39,179.31,179.36,29594
2018/07/19,11:02:00,179.37,179.39,179.35,179.38,34414
2018/07/19,11:03:00,179.38,179.42,179.34,179.35,52891
2018/07/19,11:04:00,179.34,179.40,179.34,179.40,21846
2018/07/19,11:05:00,179.39,179.39,179.32,179.34,20114
2018/07/19,11:06:00,179.34,179.46,179.31,179.45,49881
2018/07/19,11:07:00,179.45,179.52,179.44,179.52,58052
2018/07/19,11:08:00,179.52,179.56,179.51,179.54,57649
2018/07/19,11:09:00,179.54,179.55,179.51,179.52,16805
2018/07/19,11:10:00,179.53,179.53,179.44,179.49,34673
2018/07/19,11:11:00,179.50,179.51,179.40,179.43,65893
2018/07/19,11:12:00,179.42,179.43,179.37,179.41,48653
2018/07/19,11:13:00,179.41,179.45,179.39,179.41,28819
2018/07/19,11:14:00,179.41,179.43,179.37,179.43,9803
2018/07/19,11:15:00,179.43,179.43,179.38,179.41,17514
2018/07/19,11:16:00,179.41,179.43,179.35,179.41,23411
2018/07/19,11:17:00,179.43,179.49,179.42,179.47,26433
2018/07/19,11:18:00,179.47,179.50,179.45,179.49,54018
2018/07/19,11:19:00,179.49,179.51,179.47,179.49,22196
2018/07/19,11:20:00,179.49,179.50,179.47,179.47,11415
2018/07/19,11:21:00,179.48,179.50,179.45,179.48,11588
2018/07/19,11:22:00,179.48,179.56,179.48,179.54,22402
2018/07/19,11:23:00,179.55,179.57,179.53,179.56,20094
2018/07/19,11:24:00,179.57,179.61,179.56,179.57,64025
2018/07/19,11:25:00,179.57,179.64,179.57,179.62,23927
2018/07/19,11:26:00,179.61,179.66,179.58,179.66,45855
2018/07/19,11:27:00,179.65,179.67,179.62,179.62,48292
2018/07/19,11:28:00,179.62,179.63,179.57,179.57,189435
2018/07/19,11:29:00,179.57,179.62,179.57,179.59,17664
2018/07/19,11:30:00,179.58,179.59,179.55,179.55,27243
2018/07/19,11:31:00,179.55,179.61,179.55,179.58,24919
2018/07/19,11:32:00,179.58,179.59,179.53,179.56,17255
2018/07/19,11:33:00,179.55,179.55,179.49,179.49,20290
2018/07/19,11:34:00,179.49,179.52,179.49,179.50,11382
2018/07/19,11:35:00,179.51,179.59,179.51,179.59,27700
2018/07/19,11:36:00,179.59,179.62,179.57,179.62,27128
2018/07/19,11:37:00,179.62,179.63,179.55,179.60,44575
2018/07/19,11:38:00,179.59,179.59,179.54,179.58,20924
2018/07/19,11:39:00,179.58,179.61,179.55,179.56,25539
2018/07/19,11:40:00,179.58,179.60,179.55,179.56,19059
2018/07/19,11:41:00,179.57,179.57,179.52,179.54,16047
2018/07/19,11:42:00,179.54,179.58,179.54,179.58,15294
2018/07/19,11:43:00,179.58,179.62,179.58,179.61,44769
2018/07/19,11:44:00,179.61,179.69,179.61,179.68,37602
2018/07/19,11:45:00,179.69,179.69,179.65,179.66,9398
2018/07/19,11:46:00,179.66,179.66,179.63,179.65,10741
2018/07/19,11:47:00,179.66,179.68,179.60,179.63,32240
2018/07/19,11:48:00,179.63,179.73,179.63,179.72,36263
2018/07/19,11:49:00,179.72,179.72,179.62,179.66,32797
2018/07/19,11:50:00,179.66,179.69,179.64,179.65,11570
2018/07/19,11:51:00,179.65,179.70,179.64,179.70,50109
2018/07/19,11:52:00,179.70,179.74,179.70,179.73,40058
2018/07/19,11:53:00,179.73,179.74,179.70,179.73,10658
2018/07/19,11:54:00,179.73,179.75,179.71,179.75,18652
2018/07/19,11:55:00,179.75,179.76,179.69,179.70,52723
2018/07/19,11:56:00,179.70,179.72,179.69,179.69,28659
2018/07/19,11:57:00,179.69,179.69,179.58,179.63,43541
2018/07/19,11:58:00,179.63,179.66,179.62,179.65,46261
2018/07/19,11:59:00,179.65,179.65,179.59,179.61,60824
2018/07/19,12:00:00,179.61,179.61,179.57,179.59,48800
2018/07/19,12:01:00,179.59,179.64,179.56,179.56,35662
2018/07/19,12:02:00,179.56,179.57,179.47,179.48,113325
2018/07/19,12:03:00,179.48,179.50,179.43,179.49,88617
2018/07/19,12:04:00,179.50,179.53,179.49,179.53,10551
2018/07/19,12:05:00,179.52,179.54,179.48,179.53,92645
2018/07/19,12:06:00,179.52,179.52,179.47,179.48,9446
2018/07/19,12:07:00,179.49,179.50,179.45,179.45,20217
2018/07/19,12:08:00,179.46,179.46,179.39,179.40,73848
2018/07/19,12:09:00,179.40,179.46,179.40,179.41,8136
2018/07/19,12:10:00,179.41,179.45,179.41,179.45,54806
2018/07/19,12:11:00,179.43,179.45,179.42,179.44,8075
2018/07/19,12:12:00,179.44,179.44,179.37,179.40,23114
2018/07/19,12:13:00,179.39,179.42,179.38,179.42,6704
2018/07/19,12:14:00,179.42,179.45,179.41,179.43,15063
2018/07/19,12:15:00,179.42,179.42,179.31,179.33,46316
2018/07/19,12:16:00,179.33,179.37,179.33,179.36,29409
2018/07/19,12:17:00,179.36,179.39,179.35,179.37,18180
2018/07/19,12:18:00,179.37,179.38,179.33,179.37,259856
2018/07/19,12:19:00,179.37,179.38,179.33,179.35,12063
2018/07/19,12:20:00,179.35,179.38,179.32,179.33,100468
2018/07/19,12:21:00,179.33,179.33,179.31,179.32,57015
2018/07/19,12:22:00,179.32,179.37,179.32,179.37,92361
2018/07/19,12:23:00,179.37,179.39,179.34,179.35,15366
2018/07/19,12:24:00,179.35,179.36,179.32,179.32,8255
2018/07/19,12:25:00,179.32,179.33,179.25,179.27,17108
2018/07/19,12:26:00,179.26,179.28,179.23,179.25,99035
2018/07/19,12:27:00,179.25,179.25,179.18,179.19,35747
2018/07/19,12:28:00,179.18,179.26,179.18,179.24,22768
2018/07/19,12:29:00,179.24,179.29,179.24,179.29,17096
2018/07/19,12:30:00,179.29,179.31,179.28,179.30,60928
2018/07/19,12:31:00,179.30,179.32,179.28,179.29,27420
2018/07/19,12:32:00,179.29,179.32,179.27,179.32,21084
2018/07/19,12:33:00,179.32,179.34,179.32,179.34,7805
2018/07/19,12:34:00,179.33,179.36,179.32,179.36,20368
2018/07/19,12:35:00,179.35,179.35,179.31,179.33,36563
2018/07/19,12:36:00,179.33,179.35,179.30,179.30,11639
2018/07/19,12:37:00,179.30,179.32,179.27,179.31,9047
2018/07/19,12:38:00,179.31,179.35,179.31,179.34,11952
2018/07/19,12:39:00,179.34,179.35,179.28,179.29,42743
2018/07/19,12:40:00,179.29,179.31,179.27,179.27,28321
2018/07/19,12:41:00,179.27,179.27,179.22,179.22,9587
2018/07/19,12:42:00,179.22,179.22,179.09,179.12,85026
2018/07/19,12:43:00,179.12,179.18,179.11,179.17,17317
2018/07/19,12:44:00,179.16,179.19,179.14,179.16,15726
2018/07/19,12:45:00,179.15,179.15,179.04,179.05,68400
2018/07/19,12:46:00,179.05,179.06,178.92,178.97,76258
2018/07/19,12:47:00,178.96,178.96,178.84,178.91,87729
2018/07/19,12:48:00,178.91,178.93,178.88,178.91,21088
2018/07/19,12:49:00,178.90,178.94,178.88,178.88,59288
2018/07/19,12:50:00,178.89,178.96,178.89,178.96,35833
2018/07/19,12:51:00,178.96,178.98,178.94,178.95,32842
2018/07/19,12:52:00,178.96,179.04,178.96,179.01,51347
2018/07/19,12:53:00,179.01,179.05,179.00,179.05,118257
2018/07/19,12:54:00,179.05,179.08,179.04,179.07,20702
2018/07/19,12:55:00,179.06,179.10,179.06,179.08,21700
2018/07/19,12:56:00,179.09,179.09,179.08,179.09,9408
2018/07/19,12:57:00,179.09,179.11,179.05,179.05,12320
2018/07/19,12:58:00,179.05,179.07,179.05,179.05,417865
2018/07/19,12:59:00,179.05,179.13,179.03,179.09,27287
2018/07/19,13:00:00,179.09,179.12,179.09,179.11,6148
2018/07/19,13:01:00,179.11,179.11,179.06,179.10,10213
2018/07/19,13:02:00,179.08,179.09,179.00,179.00,48372
2018/07/19,13:03:00,178.99,179.31,178.99,179.31,428413
2018/07/19,13:04:00,179.31,179.33,178.97,179.03,306327
2018/07/19,13:05:00,179.02,179.04,178.86,179.02,128665
2018/07/19,13:06:00,179.02,179.06,178.89,179.04,71881
2018/07/19,13:07:00,179.06,179.16,179.06,179.16,39166
2018/07/19,13:08:00,179.16,179.27,179.15,179.24,92477
2018/07/19,13:09:00,179.24,179.26,179.21,179.22,44576
2018/07/19,13:10:00,179.22,179.25,179.16,179.17,28092
2018/07/19,13:11:00,179.17,179.19,179.09,179.18,25617
2018/07/19,13:12:00,179.18,179.25,179.14,179.18,34463
2018/07/19,13:13:00,179.20,179.25,179.18,179.22,24489
2018/07/19,13:14:00,179.23,179.24,179.16,179.17,83027
2018/07/19,13:15:00,179.16,179.20,179.09,179.09,43643
2018/07/19,13:16:00,179.09,179.20,179.09,179.19,21023
2018/07/19,13:17:00,179.19,179.23,179.19,179.23,21050
2018/07/19,13:18:00,179.24,179.24,179.17,179.19,38222
2018/07/19,13:19:00,179.20,179.30,179.20,179.27,59463
2018/07/19,13:20:00,179.27,179.30,179.25,179.27,30250
2018/07/19,13:21:00,179.27,179.31,179.25,179.31,48832
2018/07/19,13:22:00,179.30,179.34,179.29,179.32,24969
2018/07/19,13:23:00,179.32,179.35,179.26,179.34,60045
2018/07/19,13:24:00,179.34,179.48,179.34,179.46,104719
2018/07/19,13:25:00,179.45,179.47,179.42,179.44,44315
2018/07/19,13:26:00,179.44,179.47,179.40,179.40,38540
2018/07/19,13:27:00,179.40,179.41,179.35,179.39,119752
2018/07/19,13:28:00,179.39,179.46,179.39,179.45,21097
2018/07/19,13:29:00,179.45,179.45,179.39,179.40,41775
2018/07/19,13:30:00,179.40,179.42,179.38,179.39,14200
2018/07/19,13:31:00,179.39,179.41,179.35,179.38,23466
2018/07/19,13:32:00,179.38,179.38,179.35,179.35,34517
2018/07/19,13:33:00,179.35,179.40,179.32,179.39,29586
2018/07/19,13:34:00,179.41,179.44,179.39,179.41,12972
2018/07/19,13:35:00,179.41,179.45,179.41,179.45,17971
2018/07/19,13:36:00,179.45,179.50,179.43,179.48,25504
2018/07/19,13:37:00,179.48,179.53,179.47,179.52,26227
2018/07/19,13:38:00,179.51,179.62,179.49,179.61,185465
2018/07/19,13:39:00,179.62,179.64,179.57,179.59,19425
2018/07/19,13:40:00,179.59,179.60,179.56,179.57,8363
2018/07/19,13:41:00,179.57,179.57,179.54,179.56,23925
2018/07/19,13:42:00,179.56,179.57,179.54,179.55,19462
2018/07/19,13:43:00,179.55,179.59,179.54,179.58,15247
2018/07/19,13:44:00,179.58,179.58,179.55,179.57,49514
2018/07/19,13:45:00,179.56,179.56,179.53,179.54,45592
2018/07/19,13:46:00,179.55,179.56,179.52,179.52,22818
2018/07/19,13:47:00,179.52,179.54,179.48,179.50,42347
2018/07/19,13:48:00,179.50,179.53,179.49,179.53,52653
2018/07/19,13:49:00,179.52,179.53,179.49,179.50,52609
2018/07/19,13:50:00,179.50,179.54,179.47,179.47,6948
2018/07/19,13:51:00,179.47,179.47,179.39,179.41,63935
2018/07/19,13:52:00,179.41,179.42,179.40,179.41,10741
2018/07/19,13:53:00,179.41,179.47,179.39,179.47,16471
2018/07/19,13:54:00,179.47,179.52,179.47,179.50,59662
2018/07/19,13:55:00,179.50,179.56,179.50,179.56,100200
2018/07/19,13:56:00,179.56,179.56,179.49,179.52,23369
2018/07/19,13:57:00,179.52,179.56,179.49,179.49,11050
2018/07/19,13:58:00,179.51,179.53,179.49,179.51,3509
2018/07/19,13:59:00,179.51,179.51,179.46,179.48,10196
2018/07/19,14:00:00,179.50,179.51,179.48,179.50,14672
2018/07/19,14:01:00,179.51,179.57,179.50,179.55,38343
2018/07/19,14:02:00,179.55,179.60,179.54,179.60,39297
2018/07/19,14:03:00,179.61,179.62,179.59,179.62,10078
2018/07/19,14:04:00,179.62,179.64,179.59,179.59,19704
2018/07/19,14:05:00,179.59,179.64,179.58,179.61,23575
2018/07/19,14:06:00,179.61,179.65,179.61,179.64,10406
2018/07/19,14:07:00,179.64,179.65,179.60,179.62,30754
2018/07/19,14:08:00,179.62,179.66,179.58,179.61,10958
2018/07/19,14:09:00,179.61,179.62,179.53,179.53,11849
2018/07/19,14:10:00,179.53,179.58,179.53,179.57,17382
2018/07/19,14:11:00,179.57,179.58,179.52,179.52,15051
2018/07/19,14:12:00,179.52,179.52,179.40,179.41,24198
2018/07/19,14:13:00,179.42,179.43,179.37,179.37,52774
2018/07/19,14:14:00,179.37,179.43,179.35,179.42,12066
2018/07/19,14:15:00,179.42,179.47,179.42,179.47,18608
2018/07/19,14:16:00,179.47,179.47,179.45,179.46,11878
2018/07/19,14:17:00,179.46,179.49,179.42,179.42,14310
2018/07/19,14:18:00,179.43,179.44,179.39,179.39,14986
2018/07/19,14:19:00,179.40,179.40,179.37,179.37,16669
2018/07/19,14:20:00,179.37,179.48,179.37,179.47,16635
2018/07/19,14:21:00,179.46,179.46,179.39,179.44,31261
2018/07/19,14:22:00,179.44,179.44,179.33,179.33,18183
2018/07/19,14:23:00,179.33,179.42,179.33,179.42,17506
2018/07/19,14:24:00,179.42,179.47,179.42,179.44,8148
2018/07/19,14:25:00,179.44,179.44,179.37,179.39,21576
2018/07/19,14:26:00,179.40,179.40,179.38,179.39,9625
2018/07/19,14:27:00,179.39,179.39,179.34,179.36,15463
2018/07/19,14:28:00,179.36,179.38,179.29,179.31,109820
2018/07/19,14:29:00,179.32,179.38,179.31,179.37,113280
2018/07/19,14:30:00,179.36,179.37,179.33,179.35,51663
2018/07/19,14:31:00,179.35,179.39,179.31,179.32,13401
2018/07/19,14:32:00,179.31,179.37,179.30,179.37,12232
2018/07/19,14:33:00,179.37,179.37,179.24,179.26,39495
2018/07/19,14:34:00,179.25,179.36,179.25,179.34,32207
2018/07/19,14:35:00,179.34,179.37,179.32,179.35,8694
2018/07/19,14:36:00,179.36,179.36,179.26,179.28,74421
2018/07/19,14:37:00,179.28,179.33,179.25,179.25,33444
2018/07/19,14:38:00,179.25,179.26,179.20,179.22,625873
2018/07/19,14:39:00,179.23,179.26,179.22,179.23,17343
2018/07/19,14:40:00,179.24,179.28,179.22,179.22,38237
2018/07/19,14:41:00,179.24,179.26,179.19,179.25,42790
2018/07/19,14:42:00,179.25,179.31,179.24,179.31,14265
2018/07/19,14:43:00,179.31,179.35,179.31,179.32,11696
2018/07/19,14:44:00,179.32,179.32,179.25,179.28,9436
2018/07/19,14:45:00,179.29,179.32,179.23,179.23,29951
2018/07/19,14:46:00,179.23,179.29,179.13,179.14,28817
2018/07/19,14:47:00,179.14,179.21,179.14,179.20,34725
2018/07/19,14:48:00,179.20,179.28,179.20,179.24,15892
2018/07/19,14:49:00,179.24,179.25,179.18,179.18,60487
2018/07/19,14:50:00,179.18,179.22,179.18,179.19,39775
2018/07/19,14:51:00,179.20,179.20,179.11,179.11,65898
2018/07/19,14:52:00,179.11,179.12,179.06,179.10,59173
2018/07/19,14:53:00,179.10,179.11,179.06,179.11,628794
2018/07/19,14:54:00,179.12,179.17,179.11,179.13,12762
2018/07/19,14:55:00,179.13,179.14,179.09,179.10,12251
2018/07/19,14:56:00,179.10,179.12,179.10,179.11,8875
2018/07/19,14:57:00,179.11,179.11,179.07,179.10,25907
2018/07/19,14:58:00,179.10,179.14,179.09,179.14,16549
2018/07/19,14:59:00,179.13,179.23,179.13,179.17,49042
2018/07/19,15:00:00,179.17,179.23,179.16,179.22,16168
2018/07/19,15:01:00,179.23,179.26,179.21,179.21,19060
2018/07/19,15:02:00,179.21,179.24,179.20,179.23,11640
2018/07/19,15:03:00,179.23,179.25,179.21,179.24,196196
2018/07/19,15:04:00,179.25,179.27,179.22,179.22,17511
2018/07/19,15:05:00,179.22,179.26,179.22,179.24,12172
2018/07/19,15:06:00,179.24,179.27,179.21,179.23,15219
2018/07/19,15:07:00,179.23,179.28,179.23,179.27,15322
2018/07/19,15:08:00,179.27,179.28,179.24,179.24,29676
2018/07/19,15:09:00,179.24,179.26,179.22,179.23,17592
2018/07/19,15:10:00,179.23,179.23,179.15,179.15,32388
2018/07/19,15:11:00,179.15,179.15,179.07,179.07,18375
2018/07/19,15:12:00,179.06,179.08,179.03,179.07,66646
2018/07/19,15:13:00,179.07,179.10,178.98,179.01,56367
2018/07/19,15:14:00,179.01,179.01,178.92,178.92,190122
2018/07/19,15:15:00,178.92,178.95,178.88,178.88,68963
2018/07/19,15:16:00,178.89,178.90,178.82,178.86,74340
2018/07/19,15:17:00,178.86,178.97,178.86,178.97,38897
2018/07/19,15:18:00,178.97,178.97,178.91,178.92,11352
2018/07/19,15:19:00,178.91,178.91,178.86,178.87,21615
2018/07/19,15:20:00,178.87,178.93,178.87,178.89,110675
2018/07/19,15:21:00,178.91,178.92,178.89,178.91,15653
2018/07/19,15:22:00,178.92,179.00,178.90,179.00,46913
2018/07/19,15:23:00,179.00,179.08,178.98,179.06,129176
2018/07/19,15:24:00,179.06,179.08,179.00,179.08,16236
2018/07/19,15:25:00,179.08,179.08,179.04,179.04,11665
2018/07/19,15:26:00,179.04,179.05,178.99,178.99,29205
2018/07/19,15:27:00,178.99,178.99,178.90,178.92,38800
2018/07/19,15:28:00,178.92,178.99,178.92,178.98,17516
2018/07/19,15:29:00,178.98,179.04,178.97,179.01,18332
2018/07/19,15:30:00,179.01,179.06,179.01,179.06,39201
2018/07/19,15:31:00,179.06,179.07,178.96,179.03,73578
2018/07/19,15:32:00,179.02,179.12,179.02,179.10,45341
2018/07/19,15:33:00,179.10,179.15,179.06,179.11,31756
2018/07/19,15:34:00,179.12,179.20,179.11,179.18,130830
2018/07/19,15:35:00,179.18,179.19,179.13,179.16,74275
2018/07/19,15:36:00,179.16,179.19,179.14,179.14,154237
2018/07/19,15:37:00,179.14,179.16,179.11,179.15,54147
2018/07/19,15:38:00,179.16,179.18,179.15,179.17,31694
2018/07/19,15:39:00,179.18,179.21,179.18,179.21,97711
2018/07/19,15:40:00,179.21,179.23,179.19,179.19,200043
2018/07/19,15:41:00,179.19,179.19,179.10,179.11,63274
2018/07/19,15:42:00,179.12,179.16,179.11,179.12,34637
2018/07/19,15:43:00,179.12,179.18,179.08,179.14,89574
2018/07/19,15:44:00,179.15,179.24,179.14,179.24,29963
2018/07/19,15:45:00,179.24,179.24,179.17,179.20,42720
2018/07/19,15:46:00,179.19,179.20,179.15,179.15,75732
2018/07/19,15:47:00,179.15,179.20,179.13,179.13,70417
2018/07/19,15:48:00,179.14,179.20,179.12,179.14,34529
2018/07/19,15:49:00,179.14,179.14,179.03,179.04,177748
2018/07/19,15:50:00,179.05,179.06,178.99,178.99,114122
2018/07/19,15:51:00,178.99,179.06,178.84,178.86,596525
2018/07/19,15:52:00,178.86,178.91,178.83,178.91,103287
2018/07/19,15:53:00,178.91,178.95,178.88,178.89,262131
2018/07/19,15:54:00,178.90,178.94,178.88,178.92,137117
2018/07/19,15:55:00,178.92,178.98,178.90,178.95,125921
2018/07/19,15:56:00,178.95,178.96,178.90,178.94,170276
2018/07/19,15:57:00,178.94,178.99,178.94,178.96,888564
2018/07/19,15:58:00,178.97,179.04,178.96,178.97,522789
2018/07/19,15:59:00,178.97,178.99,178.90,178.92,225894
2018/07/19,16:00:00,178.92,179.10,178.92,179.03,1135348
2018/07/20,09:31:00,179.57,179.69,179.55,179.68,202371
2018/07/20,09:32:00,179.68,179.74,179.51,179.62,241700
2018/07/20,09:33:00,179.62,179.68,179.51,179.66,342904
2018/07/20,09:34:00,179.66,179.69,179.42,179.51,293259
2018/07/20,09:35:00,179.54,179.61,179.38,179.41,117373
2018/07/20,09:36:00,179.41,179.51,179.33,179.39,91780
2018/07/20,09:37:00,179.38,179.51,179.33,179.45,104689
2018/07/20,09:38:00,179.45,179.51,179.38,179.44,68838
2018/07/20,09:39:00,179.44,179.53,179.44,179.48,64803
2018/07/20,09:40:00,179.48,179.50,179.32,179.43,59621
2018/07/20,09:41:00,179.44,179.59,179.43,179.56,160099
2018/07/20,09:42:00,179.56,179.63,179.52,179.62,45982
2018/07/20,09:43:00,179.63,179.63,179.48,179.50,498054
2018/07/20,09:44:00,179.51,179.51,179.42,179.45,323243
2018/07/20,09:45:00,179.47,179.56,179.43,179.54,116899
2018/07/20,09:46:00,179.54,179.55,179.46,179.54,57845
2018/07/20,09:47:00,179.55,179.63,179.48,179.61,298903
2018/07/20,09:48:00,179.60,179.68,179.58,179.60,95733
2018/07/20,09:49:00,179.61,179.67,179.51,179.53,117209
2018/07/20,09:50:00,179.53,179.59,179.47,179.59,133641
2018/07/20,09:51:00,179.59,179.62,179.54,179.57,52899
2018/07/20,09:52:00,179.59,179.63,179.51,179.53,36248
2018/07/20,09:53:00,179.52,179.55,179.45,179.53,63183
2018/07/20,09:54:00,179.53,179.63,179.51,179.61,29833
2018/07/20,09:55:00,179.61,179.66,179.60,179.63,50585
2018/07/20,09:56:00,179.63,179.67,179.57,179.57,42195
2018/07/20,09:57:00,179.58,179.65,179.57,179.61,231554
2018/07/20,09:58:00,179.61,179.63,179.56,179.59,63451
2018/07/20,09:59:00,179.59,179.60,179.52,179.59,29731
2018/07/20,10:00:00,179.59,179.64,179.57,179.63,25678
2018/07/20,10:01:00,179.63,179.76,179.57,179.74,56625
2018/07/20,10:02:00,179.74,179.79,179.73,179.76,50789
2018/07/20,10:03:00,179.77,179.77,179.69,179.70,43141
2018/07/20,10:04:00,179.70,179.72,179.55,179.55,109979
2018/07/20,10:05:00,179.56,179.59,179.53,179.56,113285
2018/07/20,10:06:00,179.56,179.64,179.56,179.56,28822
2018/07/20,10:07:00,179.56,179.60,179.52,179.53,104337
2018/07/20,10:08:00,179.53,179.54,179.48,179.48,51162
2018/07/20,10:09:00,179.48,179.58,179.47,179.55,48471
2018/07/20,10:10:00,179.53,179.54,179.48,179.49,31018
2018/07/20,10:11:00,179.50,179.54,179.44,179.52,28491
2018/07/20,10:12:00,179.53,179.55,179.45,179.46,233167
2018/07/20,10:13:00,179.46,179.57,179.44,179.53,49996
2018/07/20,10:14:00,179.54,179.59,179.50,179.57,15293
2018/07/20,10:15:00,179.57,179.59,179.51,179.51,31044
2018/07/20,10:16:00,179.50,179.51,179.44,179.46,20664
2018/07/20,10:17:00,179.46,179.51,179.41,179.49,131532
2018/07/20,10:18:00,179.49,179.52,179.46,179.50,21867
2018/07/20,10:19:00,179.49,179.59,179.49,179.56,23905
2018/07/20,10:20:00,179.56,179.56,179.46,179.47,23428
2018/07/20,10:21:00,179.46,179.47,179.41,179.45,14617
2018/07/20,10:22:00,179.45,179.55,179.44,179.54,25105
2018/07/20,10:23:00,179.54,179.65,179.53,179.63,86832
2018/07/20,10:24:00,179.63,179.63,179.53,179.56,46868
2018/07/20,10:25:00,179.57,179.62,179.57,179.61,21927
2018/07/20,10:26:00,179.61,179.63,179.58,179.61,40688
2018/07/20,10:27:00,179.61,179.64,179.57,179.63,47446
2018/07/20,10:28:00,179.63,179.64,179.57,179.60,30231
2018/07/20,10:29:00,179.60,179.70,179.58,179.69,24299
2018/07/20,10:30:00,179.69,179.77,179.68,179.74,126870
2018/07/20,10:31:00,179.75,179.78,179.67,179.69,224017
2018/07/20,10:32:00,179.68,179.69,179.63,179.68,31013
2018/07/20,10:33:00,179.68,179.83,179.68,179.83,86092
2018/07/20,10:34:00,179.83,179.87,179.79,179.85,34426
2018/07/20,10:35:00,179.85,179.86,179.78,179.80,62041
2018/07/20,10:36:00,179.81,179.82,179.78,179.82,20669
2018/07/20,10:37:00,179.82,179.82,179.78,179.81,30957
2018/07/20,10:38:00,179.81,179.91,179.78,179.89,121407
2018/07/20,10:39:00,179.88,179.92,179.87,179.89,40068
2018/07/20,10:40:00,179.89,179.91,179.85,179.88,15597
2018/07/20,10:41:00,179.88,179.88,179.83,179.86,93945
2018/07/20,10:42:00,179.87,179.94,179.87,179.93,54255
2018/07/20,10:43:00,179.93,180.02,179.91,179.99,46986
2018/07/20,10:44:00,179.99,180.00,179.95,179.96,33324
2018/07/20,10:45:00,179.97,180.02,179.95,180.02,603963
2018/07/20,10:46:00,180.02,180.15,180.02,180.11,169901
2018/07/20,10:47:00,180.12,180.17,180.07,180.08,74287
2018/07/20,10:48:00,180.08,180.12,180.06,180.06,51451
2018/07/20,10:49:00,180.06,180.11,180.06,180.08,41165
2018/07/20,10:50:00,180.09,180.10,180.04,180.06,58421
2018/07/20,10:51:00,180.06,180.08,179.99,180.01,126071
2018/07/20,10:52:00,180.01,180.01,179.90,179.91,109943
2018/07/20,10:53:00,179.91,179.93,179.89,179.91,53970
2018/07/20,10:54:00,179.91,179.94,179.91,179.93,29609
2018/07/20,10:55:00,179.92,179.95,179.90,179.91,24726
2018/07/20,10:56:00,179.91,179.93,179.89,179.90,27265
2018/07/20,10:57:00,179.90,179.92,179.88,179.90,14123
2018/07/20,10:58:00,179.90,179.94,179.89,179.93,16129
2018/07/20,10:59:00,179.93,179.93,179.90,179.93,16040
2018/07/20,11:00:00,179.93,179.98,179.92,179.98,39810
2018/07/20,11:01:00,179.98,180.00,179.96,180.00,21121
2018/07/20,11:02:00,180.00,180.01,179.98,179.98,33268
2018/07/20,11:03:00,179.98,180.03,179.94,179.94,81820
2018/07/20,11:04:00,179.94,179.94,179.85,179.89,43322
2018/07/20,11:05:00,179.89,179.89,179.82,179.82,25040
2018/07/20,11:06:00,179.82,179.85,179.80,179.80,46579
2018/07/20,11:07:00,179.80,179.87,179.80,179.85,45416
2018/07/20,11:08:00,179.85,179.87,179.78,179.80,58728
2018/07/20,11:09:00,179.80,179.83,179.79,179.83,185499
2018/07/20,11:10:00,179.82,179.84,179.80,179.84,10943
2018/07/20,11:11:00,179.84,179.84,179.77,179.79,12474
2018/07/20,11:12:00,179.79,179.86,179.79,179.85,727490
2018/07/20,11:13:00,179.85,179.90,179.85,179.90,13159
2018/07/20,11:14:00,179.90,179.92,179.87,179.91,40898
2018/07/20,11:15:00,179.91,179.94,179.88,179.93,20725
2018/07/20,11:16:00,179.94,179.94,179.89,179.89,73687
2018/07/20,11:17:00,179.89,179.90,179.87,179.88,40093
2018/07/20,11:18:00,179.88,179.88,179.84,179.88,23521
2018/07/20,11:19:00,179.88,179.91,179.88,179.91,47362
2018/07/20,11:20:00,179.90,179.92,179.89,179.90,17546
2018/07/20,11:21:00,179.90,179.97,179.87,179.94,72489
2018/07/20,11:22:00,179.96,180.01,179.95,179.99,38939
2018/07/20,11:23:00,179.98,180.04,179.98,180.00,68838
2018/07/20,11:24:00,180.01,180.08,180.00,180.04,79399
2018/07/20,11:25:00,180.04,180.10,180.04,180.07,19144
2018/07/20,11:26:00,180.07,180.10,180.05,180.06,26806
2018/07/20,11:27:00,180.05,180.06,179.98,180.00,47353
2018/07/20,11:28:00,180.00,180.05,180.00,180.05,19786
2018/07/20,11:29:00,180.05,180.05,180.02,180.03,14978
2018/07/20,11:30:00,180.04,180.10,180.04,180.08,10246
2018/07/20,11:31:00,180.09,180.13,180.07,180.10,48925
2018/07/20,11:32:00,180.10,180.11,180.06,180.10,51247
2018/07/20,11:33:00,180.10,180.11,180.07,180.08,18114
2018/07/20,11:34:00,180.07,180.09,180.05,180.06,24773
2018/07/20,11:35:00,180.06,180.06,179.97,180.00,98301
2018/07/20,11:36:00,180.00,180.00,179.91,179.93,459830
2018/07/20,11:37:00,179.94,179.96,179.94,179.95,14536
2018/07/20,11:38:00,179.95,180.02,179.95,180.01,25198
2018/07/20,11:39:00,180.01,180.02,179.95,179.95,21735
2018/07/20,11:40:00,179.95,179.95,179.89,179.90,14410
2018/07/20,11:41:00,179.90,179.92,179.87,179.88,25763
2018/07/20,11:42:00,179.87,179.91,179.87,179.88,19894
2018/07/20,11:43:00,179.87,179.88,179.83,179.88,19419
2018/07/20,11:44:00,179.88,179.91,179.86,179.88,48645
2018/07/20,11:45:00,179.89,179.91,179.86,179.88,55329
2018/07/20,11:46:00,179.87,179.91,179.87,179.89,17652
2018/07/20,11:47:00,179.89,179.89,179.83,179.83,47746
2018/07/20,11:48:00,179.83,179.83,179.73,179.73,83577
2018/07/20,11:49:00,179.73,179.74,179.66,179.69,77614
2018/07/20,11:50:00,179.69,179.78,179.68,179.74,45075
2018/07/20,11:51:00,179.74,179.74,179.72,179.72,37699
2018/07/20,11:52:00,179.71,179.73,179.68,179.72,13167
2018/07/20,11:53:00,179.72,179.74,179.70,179.70,61810
2018/07/20,11:54:00,179.70,179.71,179.66,179.66,32163
2018/07/20,11:55:00,179.66,179.69,179.62,179.68,230630
2018/07/20,11:56:00,179.67,179.67,179.62,179.63,35449
2018/07/20,11:57:00,179.63,179.66,179.62,179.63,67379
2018/07/20,11:58:00,179.63,179.67,179.61,179.67,22471
2018/07/20,11:59:00,179.67,179.69,179.66,179.68,104301
2018/07/20,12:00:00,179.69,179.71,179.67,179.67,33482
2018/07/20,12:01:00,179.66,179.66,179.60,179.60,46436
2018/07/20,12:02:00,179.60,179.66,179.60,179.64,44200
2018/07/20,12:03:00,179.64,179.68,179.61,179.63,18358
2018/07/20,12:04:00,179.64,179.66,179.62,179.63,30019
2018/07/20,12:05:00,179.63,179.65,179.60,179.61,19219
2018/07/20,12:06:00,179.61,179.64,179.59,179.59,28401
2018/07/20,12:07:00,179.59,179.59,179.38,179.41,235406
2018/07/20,12:08:00,179.41,179.43,179.36,179.39,83548
2018/07/20,12:09:00,179.39,179.45,179.39,179.45,50032
2018/07/20,12:10:00,179.45,179.50,179.45,179.50,87215
2018/07/20,12:11:00,179.50,179.51,179.47,179.49,24627
2018/07/20,12:12:00,179.49,179.50,179.36,179.36,55956
2018/07/20,12:13:00,179.36,179.36,179.26,179.27,234734
2018/07/20,12:14:00,179.27,179.29,179.21,179.27,38293
2018/07/20,12:15:00,179.28,179.33,179.28,179.30,72462
2018/07/20,12:16:00,179.30,179.33,179.27,179.31,31005
2018/07/20,12:17:00,179.31,179.33,179.28,179.32,47071
2018/07/20,12:18:00,179.32,179.34,179.30,179.34,23833
2018/07/20,12:19:00,179.34,179.35,179.34,179.35,10361
2018/07/20,12:20:00,179.35,179.39,179.34,179.37,44814
2018/07/20,12:21:00,179.37,179.41,179.37,179.39,53181
2018/07/20,12:22:00,179.39,179.40,179.35,179.39,22175
2018/07/20,12:23:00,179.39,179.40,179.37,179.39,159286
2018/07/20,12:24:00,179.39,179.40,179.36,179.37,8978
2018/07/20,12:25:00,179.37,179.37,179.31,179.31,436985
2018/07/20,12:26:00,179.31,179.32,179.29,179.30,29380
2018/07/20,12:27:00,179.30,179.35,179.28,179.32,39307
2018/07/20,12:28:00,179.31,179.33,179.29,179.33,92012
2018/07/20,12:29:00,179.33,179.35,179.32,179.34,22598
2018/07/20,12:30:00,179.34,179.35,179.30,179.30,29110
2018/07/20,12:31:00,179.31,179.31,179.18,179.18,81102
2018/07/20,12:32:00,179.17,179.25,179.17,179.23,48458
2018/07/20,12:33:00,179.23,179.26,179.22,179.23,36578
2018/07/20,12:34:00,179.24,179.30,179.24,179.28,33773
2018/07/20,12:35:00,179.28,179.28,179.25,179.26,61678
2018/07/20,12:36:00,179.26,179.26,179.20,179.22,109866
2018/07/20,12:37:00,179.22,179.26,179.21,179.25,37830
2018/07/20,12:38:00,179.25,179.25,179.22,179.25,16206
2018/07/20,12:39:00,179.26,179.34,179.26,179.34,48475
2018/07/20,12:40:00,179.34,179.36,179.32,179.34,196166
2018/07/20,12:41:00,179.32,179.35,179.32,179.32,23449
2018/07/20,12:42:00,179.33,179.37,179.32,179.36,13029
2018/07/20,12:43:00,179.36,179.37,179.36,179.37,12415
2018/07/20,12:44:00,179.37,179.37,179.32,179.32,18998
2018/07/20,12:45:00,179.30,179.34,179.29,179.34,15761
2018/07/20,12:46:00,179.34,179.38,179.31,179.33,330799
2018/07/20,12:47:00,179.33,179.40,179.32,179.39,22814
2018/07/20,12:48:00,179.39,179.42,179.38,179.42,15624
2018/07/20,12:49:00,179.41,179.41,179.35,179.38,23038
2018/07/20,12:50:00,179.37,179.37,179.33,179.33,7290
2018/07/20,12:51:00,179.34,179.38,179.34,179.38,11620
2018/07/20,12:52:00,179.38,179.40,179.38,179.38,20297
2018/07/20,12:53:00,179.40,179.47,179.38,179.47,59856
2018/07/20,12:54:00,179.48,179.48,179.45,179.48,11748
2018/07/20,12:55:00,179.48,179.48,179.42,179.45,112916
2018/07/20,12:56:00,179.45,179.47,179.42,179.44,32628
2018/07/20,12:57:00,179.43,179.46,179.42,179.45,19304
2018/07/20,12:58:00,179.45,179.50,179.44,179.45,56648
2018/07/20,12:59:00,179.46,179.49,179.45,179.47,431853
2018/07/20,13:00:00,179.48,179.48,179.41,179.41,32025
2018/07/20,13:01:00,179.41,179.48,179.40,179.48,41387
2018/07/20,13:02:00,179.46,179.48,179.46,179.46,9737
2018/07/20,13:03:00,179.47,179.49,179.46,179.49,5979
2018/07/20,13:04:00,179.49,179.50,179.47,179.48,12102
2018/07/20,13:05:00,179.48,179.48,179.45,179.47,32677
2018/07/20,13:06:00,179.47,179.48,179.44,179.46,11582
2018/07/20,13:07:00,179.46,179.46,179.44,179.46,21934
2018/07/20,13:08:00,179.44,179.46,179.43,179.46,17486
2018/07/20,13:09:00,179.46,179.46,179.43,179.45,14585
2018/07/20,13:10:00,179.45,179.46,179.40,179.40,19384
2018/07/20,13:11:00,179.41,179.44,179.41,179.44,10796
2018/07/20,13:12:00,179.44,179.48,179.43,179.48,37682
2018/07/20,13:13:00,179.49,179.53,179.49,179.52,18064
2018/07/20,13:14:00,179.51,179.54,179.50,179.54,23094
2018/07/20,13:15:00,179.54,179.54,179.49,179.50,31419
2018/07/20,13:16:00,179.50,179.51,179.49,179.50,15614
2018/07/20,13:17:00,179.50,179.51,179.48,179.48,16646
2018/07/20,13:18:00,179.47,179.47,179.41,179.41,22648
2018/07/20,13:19:00,179.41,179.42,179.39,179.41,32088
2018/07/20,13:20:00,179.41,179.43,179.37,179.38,589498
2018/07/20,13:21:00,179.37,179.39,179.36,179.38,29356
2018/07/20,13:22:00,179.38,179.39,179.32,179.32,42288
2018/07/20,13:23:00,179.31,179.33,179.30,179.31,32971
2018/07/20,13:24:00,179.32,179.33,179.23,179.26,51650
2018/07/20,13:25:00,179.27,179.28,179.21,179.23,55392
2018/07/20,13:26:00,179.23,179.25,179.18,179.18,65724
2018/07/20,13:27:00,179.18,179.23,179.18,179.21,436779
2018/07/20,13:28:00,179.21,179.23,179.17,179.18,36724
2018/07/20,13:29:00,179.18,179.20,179.14,179.16,67178
2018/07/20,13:30:00,179.15,179.21,179.14,179.20,35337
2018/07/20,13:31:00,179.20,179.20,179.13,179.15,111112
2018/07/20,13:32:00,179.16,179.16,179.13,179.15,29760
2018/07/20,13:33:00,179.15,179.20,179.15,179.20,445515
2018/07/20,13:34:00,179.21,179.24,179.20,179.24,17980
2018/07/20,13:35:00,179.24,179.28,179.23,179.28,15034
2018/07/20,13:36:00,179.28,179.30,179.27,179.27,34221
2018/07/20,13:37:00,179.27,179.32,179.27,179.31,21315
2018/07/20,13:38:00,179.30,179.34,179.30,179.34,29397
2018/07/20,13:39:00,179.34,179.40,179.34,179.36,13152
2018/07/20,13:40:00,179.35,179.36,179.30,179.32,47049
2018/07/20,13:41:00,179.32,179.34,179.31,179.33,16888
2018/07/20,13:42:00,179.33,179.36,179.32,179.32,431102
2018/07/20,13:43:00,179.32,179.35,179.31,179.34,12658
2018/07/20,13:44:00,179.34,179.38,179.34,179.37,15122
2018/07/20,13:45:00,179.37,179.38,179.35,179.38,135940
2018/07/20,13:46:00,179.37,179.38,179.34,179.38,18967
2018/07/20,13:47:00,179.38,179.40,179.36,179.37,435280
2018/07/20,13:48:00,179.38,179.40,179.36,179.36,12091
2018/07/20,13:49:00,179.35,179.39,179.34,179.38,14878
2018/07/20,13:50:00,179.38,179.41,179.38,179.40,12166
2018/07/20,13:51:00,179.40,179.43,179.40,179.43,12725
2018/07/20,13:52:00,179.44,179.44,179.40,179.40,24060
2018/07/20,13:53:00,179.41,179.43,179.37,179.40,33723
2018/07/20,13:54:00,179.41,179.41,179.38,179.39,21524
2018/07/20,13:55:00,179.39,179.41,179.39,179.41,13598
2018/07/20,13:56:00,179.39,179.43,179.38,179.41,9731
2018/07/20,13:57:00,179.40,179.41,179.38,179.39,433741
2018/07/20,13:58:00,179.39,179.44,179.39,179.44,9974
2018/07/20,13:59:00,179.43,179.44,179.40,179.41,27131
2018/07/20,14:00:00,179.41,179.42,179.36,179.36,13901
2018/07/20,14:01:00,179.35,179.37,179.32,179.36,31789
2018/07/20,14:02:00,179.36,179.44,179.36,179.42,27024
2018/07/20,14:03:00,179.43,179.45,179.41,179.44,28153
2018/07/20,14:04:00,179.43,179.45,179.42,179.43,123761
2018/07/20,14:05:00,179.43,179.43,179.38,179.39,11971
2018/07/20,14:06:00,179.39,179.46,179.38,179.40,59004
2018/07/20,14:07:00,179.40,179.43,179.40,179.43,7925
2018/07/20,14:08:00,179.43,179.43,179.40,179.40,14154
2018/07/20,14:09:00,179.40,179.41,179.38,179.38,14589
2018/07/20,14:10:00,179.38,179.40,179.38,179.40,14677
2018/07/20,14:11:00,179.40,179.41,179.33,179.34,48692
2018/07/20,14:12:00,179.33,179.35,179.31,179.34,48700
2018/07/20,14:13:00,179.34,179.37,179.32,179.37,5473
2018/07/20,14:14:00,179.37,179.38,179.35,179.35,10703
2018/07/20,14:15:00,179.35,179.36,179.30,179.31,24314
2018/07/20,14:16:00,179.31,179.31,179.27,179.30,29400
2018/07/20,14:17:00,179.31,179.33,179.30,179.31,18005
2018/07/20,14:18:00,179.31,179.32,179.30,179.31,6750
2018/07/20,14:19:00,179.32,179.35,179.31,179.32,16348
2018/07/20,14:20:00,179.32,179.32,179.29,179.29,41694
2018/07/20,14:21:00,179.29,179.30,179.24,179.25,27229
2018/07/20,14:22:00,179.26,179.30,179.24,179.30,14330
2018/07/20,14:23:00,179.30,179.32,179.29,179.30,15155
2018/07/20,14:24:00,179.30,179.31,179.24,179.28,26179
2018/07/20,14:25:00,179.28,179.28,179.25,179.26,5030
2018/07/20,14:26:00,179.26,179.27,179.23,179.27,121130
2018/07/20,14:27:00,179.27,179.29,179.27,179.27,9942
2018/07/20,14:28:00,179.27,179.29,179.26,179.28,19730
2018/07/20,14:29:00,179.27,179.27,179.20,179.23,50238
2018/07/20,14:30:00,179.23,179.26,179.23,179.23,5928
2018/07/20,14:31:00,179.23,179.26,179.23,179.24,30386
2018/07/20,14:32:00,179.24,179.24,179.21,179.21,23255
2018/07/20,14:33:00,179.21,179.23,179.11,179.13,125640
2018/07/20,14:34:00,179.12,179.12,179.05,179.06,88771
2018/07/20,14:35:00,179.06,179.09,178.95,178.96,77655
2018/07/20,14:36:00,178.96,178.97,178.88,178.90,129859
2018/07/20,14:37:00,178.89,178.97,178.88,178.97,46819
2018/07/20,14:38:00,178.97,179.02,178.90,178.92,173184
2018/07/20,14:39:00,178.92,178.92,178.81,178.85,572371
2018/07/20,14:40:00,178.86,178.90,178.86,178.89,35390
2018/07/20,14:41:00,178.89,178.91,178.87,178.90,43103
2018/07/20,14:42:00,178.91,178.95,178.89,178.95,26078
2018/07/20,14:43:00,178.95,178.98,178.93,178.95,37244
2018/07/20,14:44:00,178.95,178.98,178.95,178.97,12059
2018/07/20,14:45:00,178.97,179.01,178.97,179.01,12601
2018/07/20,14:46:00,179.02,179.05,179.02,179.03,29074
2018/07/20,14:47:00,179.03,179.13,179.02,179.13,54558
2018/07/20,14:48:00,179.13,179.15,179.12,179.13,23733
2018/07/20,14:49:00,179.14,179.17,179.14,179.17,25730
2018/07/20,14:50:00,179.17,179.17,179.13,179.13,47574
2018/07/20,14:51:00,179.13,179.15,179.11,179.13,428334
2018/07/20,14:52:00,179.13,179.16,179.12,179.14,37624
2018/07/20,14:53:00,179.15,179.16,179.13,179.14,21797
2018/07/20,14:54:00,179.15,179.15,179.11,179.13,27114
2018/07/20,14:55:00,179.13,179.14,179.10,179.10,28324
2018/07/20,14:56:00,179.10,179.10,179.04,179.06,64815
2018/07/20,14:57:00,179.06,179.09,179.06,179.09,22248
2018/07/20,14:58:00,179.09,179.10,179.06,179.09,24836
2018/07/20,14:59:00,179.09,179.11,179.05,179.06,13066
2018/07/20,15:00:00,179.05,179.09,179.05,179.08,20477
2018/07/20,15:01:00,179.08,179.09,179.07,179.08,18959
2018/07/20,15:02:00,179.07,179.07,179.05,179.07,10985
2018/07/20,15:03:00,179.06,179.09,179.06,179.08,48545
2018/07/20,15:04:00,179.09,179.11,179.05,179.08,87462
2018/07/20,15:05:00,179.07,179.07,179.02,179.03,55679
2018/07/20,15:06:00,179.03,179.09,179.03,179.07,21767
2018/07/20,15:07:00,179.07,179.10,179.05,179.06,19202
2018/07/20,15:08:00,179.06,179.10,179.05,179.09,16159
2018/07/20,15:09:00,179.09,179.12,179.09,179.09,6759
2018/07/20,15:10:00,179.09,179.10,179.06,179.06,11723
2018/07/20,15:11:00,179.06,179.07,179.03,179.03,194547
2018/07/20,15:12:00,179.04,179.08,179.04,179.05,38081
2018/07/20,15:13:00,179.05,179.05,178.97,179.00,52795
2018/07/20,15:14:00,179.00,179.03,179.00,179.02,19303
2018/07/20,15:15:00,179.02,179.09,179.00,179.03,64361
2018/07/20,15:16:00,179.04,179.06,179.00,179.00,76343
2018/07/20,15:17:00,179.00,179.03,179.00,179.01,34381
2018/07/20,15:18:00,179.01,179.01,178.95,178.95,32566
2018/07/20,15:19:00,178.95,178.98,178.91,178.98,88797
2018/07/20,15:20:00,178.97,179.03,178.95,179.01,87173
2018/07/20,15:21:00,179.01,179.02,178.98,179.01,47557
2018/07/20,15:22:00,179.00,179.01,178.95,178.96,68803
2018/07/20,15:23:00,178.95,178.96,178.90,178.94,156852
2018/07/20,15:24:00,178.95,178.96,178.93,178.94,36542
2018/07/20,15:25:00,178.95,178.95,178.85,178.86,82345
2018/07/20,15:26:00,178.86,178.90,178.83,178.83,107393
2018/07/20,15:27:00,178.83,178.85,178.83,178.84,32457
2018/07/20,15:28:00,178.84,178.87,178.83,178.87,45239
2018/07/20,15:29:00,178.87,178.93,178.86,178.91,100123
2018/07/20,15:30:00,178.91,178.94,178.90,178.90,39641
2018/07/20,15:31:00,178.92,178.95,178.88,178.93,125713
2018/07/20,15:32:00,178.93,178.93,178.91,178.92,17275
2018/07/20,15:33:00,178.93,178.97,178.92,178.97,39706
2018/07/20,15:34:00,178.97,178.97,178.93,178.95,85945
2018/07/20,15:35:00,178.95,178.99,178.94,178.99,24317
2018/07/20,15:36:00,178.99,178.99,178.95,178.95,37405
2018/07/20,15:37:00,178.95,178.97,178.89,178.90,101932
2018/07/20,15:38:00,178.90,178.94,178.89,178.91,246631
2018/07/20,15:39:00,178.91,178.93,178.89,178.92,63611
2018/07/20,15:40:00,178.92,178.94,178.90,178.91,38728
2018/07/20,15:41:00,178.91,178.91,178.87,178.88,115796
2018/07/20,15:42:00,178.88,179.01,178.88,179.00,66229
2018/07/20,15:43:00,179.01,179.01,178.99,179.01,60625
2018/07/20,15:44:00,179.01,179.03,179.00,179.01,87568
2018/07/20,15:45:00,179.01,179.02,178.99,179.01,45849
2018/07/20,15:46:00,179.01,179.02,178.97,178.97,38937
2018/07/20,15:47:00,178.97,178.99,178.94,178.98,47028
2018/07/20,15:48:00,178.98,178.99,178.92,178.93,88618
2018/07/20,15:49:00,178.92,178.95,178.88,178.89,45056
2018/07/20,15:50:00,178.88,178.89,178.84,178.86,205885
2018/07/20,15:51:00,178.86,178.92,178.79,178.84,1151675
2018/07/20,15:52:00,178.83,178.95,178.83,178.94,284762
2018/07/20,15:53:00,178.94,179.00,178.94,179.00,261370
2018/07/20,15:54:00,178.99,178.99,178.92,178.92,97355
2018/07/20,15:55:00,178.92,178.93,178.86,178.88,199950
2018/07/20,15:56:00,178.88,178.99,178.88,178.97,157907
2018/07/20,15:57:00,178.97,178.99,178.96,178.98,491407
2018/07/20,15:58:00,178.99,178.99,178.95,178.96,93675
2018/07/20,15:59:00,178.97,179.00,178.95,178.99,381756
2018/07/20,16:00:00,178.98,179.00,178.91,178.99,620978
2018/07/23,09:31:00,178.45,178.71,178.45,178.69,142022
2018/07/23,09:32:00,178.68,178.77,178.64,178.74,105203
2018/07/23,09:33:00,178.72,178.75,178.64,178.64,55757
2018/07/23,09:34:00,178.64,178.74,178.63,178.73,191760
2018/07/23,09:35:00,178.74,178.75,178.58,178.59,50522
2018/07/23,09:36:00,178.59,178.59,178.30,178.38,212303
2018/07/23,09:37:00,178.38,178.44,178.27,178.30,192261
2018/07/23,09:38:00,178.30,178.31,178.13,178.17,173221
2018/07/23,09:39:00,178.17,178.23,177.94,177.98,273502
2018/07/23,09:40:00,177.98,178.10,177.94,177.99,216429
2018/07/23,09:41:00,177.99,178.00,177.80,177.92,196875
2018/07/23,09:42:00,177.92,177.96,177.87,177.87,55372
2018/07/23,09:43:00,177.86,178.04,177.84,178.02,74298
2018/07/23,09:44:00,178.02,178.10,177.98,178.09,145227
2018/07/23,09:45:00,178.09,178.19,178.08,178.18,112002
2018/07/23,09:46:00,178.18,178.22,178.09,178.09,131457
2018/07/23,09:47:00,178.08,178.17,178.08,178.13,68511
2018/07/23,09:48:00,178.13,178.13,178.01,178.06,94652
2018/07/23,09:49:00,178.06,178.06,177.96,178.01,169607
2018/07/23,09:50:00,178.00,178.02,177.83,177.83,300911
2018/07/23,09:51:00,177.83,177.94,177.81,177.91,209306
2018/07/23,09:52:00,177.91,178.04,177.91,177.98,77258
2018/07/23,09:53:00,177.98,177.98,177.81,177.83,85652
2018/07/23,09:54:00,177.84,177.92,177.84,177.89,27658
2018/07/23,09:55:00,177.89,177.98,177.85,177.89,45991
2018/07/23,09:56:00,177.89,178.04,177.89,177.94,70219
2018/07/23,09:57:00,177.95,177.98,177.82,177.83,92381
2018/07/23,09:58:00,177.83,177.96,177.74,177.91,161061
2018/07/23,09:59:00,177.92,178.18,177.89,178.17,145873
2018/07/23,10:00:00,178.17,178.30,178.17,178.27,117702
2018/07/23,10:01:00,178.27,178.34,178.27,178.29,72979
2018/07/23,10:02:00,178.28,178.52,178.28,178.51,274346
2018/07/23,10:03:00,178.50,178.55,178.45,178.47,164550
2018/07/23,10:04:00,178.47,178.58,178.47,178.54,90425
2018/07/23,10:05:00,178.54,178.58,178.47,178.51,66593
2018/07/23,10:06:00,178.51,178.53,178.46,178.46,88010
2018/07/23,10:07:00,178.46,178.51,178.44,178.51,121787
2018/07/23,10:08:00,178.51,178.53,178.42,178.47,47894
2018/07/23,10:09:00,178.47,178.52,178.45,178.47,54933
2018/07/23,10:10:00,178.47,178.63,178.46,178.63,91316
2018/07/23,10:11:00,178.62,178.64,178.49,178.50,39110
2018/07/23,10:12:00,178.50,178.50,178.42,178.45,31552
2018/07/23,10:13:00,178.44,178.50,178.42,178.50,37757
2018/07/23,10:14:00,178.50,178.51,178.47,178.49,12682
2018/07/23,10:15:00,178.49,178.60,178.49,178.54,40110
2018/07/23,10:16:00,178.55,178.57,178.45,178.47,38873
2018/07/23,10:17:00,178.47,178.55,178.45,178.46,55652
2018/07/23,10:18:00,178.46,178.49,178.38,178.38,47234
2018/07/23,10:19:00,178.39,178.45,178.36,178.39,35065
2018/07/23,10:20:00,178.39,178.42,178.36,178.38,27114
2018/07/23,10:21:00,178.38,178.42,178.33,178.40,375573
2018/07/23,10:22:00,178.40,178.49,178.38,178.48,27361
2018/07/23,10:23:00,178.47,178.47,178.41,178.46,21177
2018/07/23,10:24:00,178.46,178.47,178.41,178.41,18818
2018/07/23,10:25:00,178.40,178.53,178.39,178.51,136982
2018/07/23,10:26:00,178.51,178.54,178.47,178.50,37176
2018/07/23,10:27:00,178.50,178.59,178.49,178.57,25967
2018/07/23,10:28:00,178.57,178.58,178.52,178.55,29688
2018/07/23,10:29:00,178.56,178.56,178.41,178.42,51918
2018/07/23,10:30:00,178.41,178.47,178.37,178.45,34533
2018/07/23,10:31:00,178.46,178.46,178.27,178.29,109471
2018/07/23,10:32:00,178.28,178.31,178.23,178.29,52761
2018/07/23,10:33:00,178.29,178.36,178.29,178.34,26060
2018/07/23,10:34:00,178.34,178.41,178.31,178.36,31450
2018/07/23,10:35:00,178.36,178.44,178.36,178.43,30155
2018/07/23,10:36:00,178.44,178.49,178.38,178.47,27211
2018/07/23,10:37:00,178.47,178.56,178.46,178.54,37522
2018/07/23,10:38:00,178.55,178.59,178.53,178.54,26263
2018/07/23,10:39:00,178.53,178.64,178.51,178.63,62603
2018/07/23,10:40:00,178.63,178.77,178.61,178.76,245723
2018/07/23,10:41:00,178.76,178.90,178.75,178.81,130190
2018/07/23,10:42:00,178.81,178.85,178.76,178.83,38590
2018/07/23,10:43:00,178.84,178.85,178.78,178.79,45896
2018/07/23,10:44:00,178.80,178.82,178.74,178.80,13165
2018/07/23,10:45:00,178.80,178.80,178.76,178.80,23801
2018/07/23,10:46:00,178.81,178.87,178.80,178.81,49717
2018/07/23,10:47:00,178.80,178.83,178.74,178.75,21641
2018/07/23,10:48:00,178.75,178.77,178.73,178.75,41528
2018/07/23,10:49:00,178.75,178.76,178.69,178.75,69083
2018/07/23,10:50:00,178.75,178.77,178.73,178.76,25511
2018/07/23,10:51:00,178.76,178.83,178.75,178.83,33248
2018/07/23,10:52:00,178.83,178.87,178.78,178.80,27305
2018/07/23,10:53:00,178.80,178.83,178.75,178.81,22350
2018/07/23,10:54:00,178.81,178.84,178.78,178.84,31356
2018/07/23,10:55:00,178.83,178.92,178.81,178.81,52374
2018/07/23,10:56:00,178.81,178.81,178.74,178.75,26130
2018/07/23,10:57:00,178.75,178.79,178.75,178.76,89496
2018/07/23,10:58:00,178.75,178.81,178.71,178.81,29098
2018/07/23,10:59:00,178.82,178.83,178.76,178.76,40085
2018/07/23,11:00:00,178.77,178.81,178.76,178.78,12123
2018/07/23,11:01:00,178.78,178.91,178.78,178.90,41857
2018/07/23,11:02:00,178.90,178.90,178.82,178.88,84315
2018/07/23,11:03:00,178.88,178.90,178.85,178.89,14206
2018/07/23,11:04:00,178.89,178.92,178.84,178.87,34224
2018/07/23,11:05:00,178.87,178.88,178.71,178.74,43827
2018/07/23,11:06:00,178.73,178.74,178.61,178.63,98042
2018/07/23,11:07:00,178.63,178.69,178.60,178.64,128218
2018/07/23,11:08:00,178.64,178.67,178.59,178.63,15251
2018/07/23,11:09:00,178.63,178.69,178.63,178.67,15980
2018/07/23,11:10:00,178.66,178.66,178.57,178.64,65697
2018/07/23,11:11:00,178.64,178.65,178.60,178.62,18173
2018/07/23,11:12:00,178.62,178.69,178.61,178.67,39669
2018/07/23,11:13:00,178.68,178.72,178.68,178.69,29629
2018/07/23,11:14:00,178.67,178.69,178.58,178.59,30344
2018/07/23,11:15:00,178.61,178.69,178.61,178.65,15363
2018/07/23,11:16:00,178.64,178.66,178.60,178.61,40898
2018/07/23,11:17:00,178.61,178.63,178.58,178.62,23958
2018/07/23,11:18:00,178.62,178.62,178.55,178.58,17505
2018/07/23,11:19:00,178.59,178.67,178.59,178.63,22372
2018/07/23,11:20:00,178.63,178.65,178.61,178.62,7681
2018/07/23,11:21:00,178.61,178.65,178.60,178.63,14724
2018/07/23,11:22:00,178.64,178.66,178.59,178.61,24189
2018/07/23,11:23:00,178.60,178.65,178.57,178.64,33432
2018/07/23,11:24:00,178.64,178.69,178.64,178.68,25345
2018/07/23,11:25:00,178.68,178.77,178.67,178.75,39605
2018/07/23,11:26:00,178.75,178.79,178.73,178.73,18548
2018/07/23,11:27:00,178.73,178.73,178.69,178.72,12613
2018/07/23,11:28:00,178.72,178.74,178.70,178.73,12966
2018/07/23,11:29:00,178.74,178.83,178.73,178.83,20177
2018/07/23,11:30:00,178.83,178.87,178.81,178.81,40499
2018/07/23,11:31:00,178.81,178.86,178.79,178.86,29052
2018/07/23,11:32:00,178.86,178.95,178.85,178.95,40296
2018/07/23,11:33:00,178.95,178.96,178.91,178.93,37361
2018/07/23,11:34:00,178.93,178.97,178.91,178.96,27697
2018/07/23,11:35:00,178.95,178.96,178.91,178.93,117619
2018/07/23,11:36:00,178.94,179.03,178.92,179.03,145338
2018/07/23,11:37:00,179.03,179.05,179.00,179.02,70035
2018/07/23,11:38:00,179.02,179.12,179.01,179.12,50722
2018/07/23,11:39:00,179.12,179.12,179.02,179.02,42476
2018/07/23,11:40:00,179.02,179.07,179.00,179.07,34966
2018/07/23,11:41:00,179.07,179.14,179.05,179.10,50738
2018/07/23,11:42:00,179.10,179.14,179.09,179.10,29628
2018/07/23,11:43:00,179.09,179.09,179.02,179.03,23769
2018/07/23,11:44:00,179.04,179.08,179.01,179.02,24076
2018/07/23,11:45:00,179.03,179.04,178.99,179.00,23396
2018/07/23,11:46:00,179.01,179.10,179.01,179.09,27129
2018/07/23,11:47:00,179.09,179.11,179.08,179.11,20573
2018/07/23,11:48:00,179.11,179.12,179.07,179.10,13978
2018/07/23,11:49:00,179.10,179.11,179.03,179.04,29039
2018/07/23,11:50:00,179.04,179.05,179.03,179.05,11498
2018/07/23,11:51:00,179.05,179.05,179.03,179.04,21835
2018/07/23,11:52:00,179.04,179.07,179.04,179.06,23533
2018/07/23,11:53:00,179.06,179.10,179.06,179.07,32104
2018/07/23,11:54:00,179.08,179.10,179.06,179.10,25476
2018/07/23,11:55:00,179.09,179.16,179.09,179.11,56633
2018/07/23,11:56:00,179.11,179.13,179.11,179.13,4892
2018/07/23,11:57:00,179.13,179.16,179.13,179.14,31413
2018/07/23,11:58:00,179.14,179.15,179.12,179.15,48409
2018/07/23,11:59:00,179.15,179.16,179.11,179.15,31159
2018/07/23,12:00:00,179.15,179.18,179.13,179.13,39159
2018/07/23,12:01:00,179.14,179.17,179.11,179.16,29566
2018/07/23,12:02:00,179.17,179.18,179.13,179.13,12900
2018/07/23,12:03:00,179.13,179.15,179.11,179.11,22446
2018/07/23,12:04:00,179.11,179.13,179.09,179.09,17966
2018/07/23,12:05:00,179.10,179.11,179.08,179.08,16735
2018/07/23,12:06:00,179.07,179.08,179.05,179.08,46769
2018/07/23,12:07:00,179.08,179.09,179.05,179.05,95427
2018/07/23,12:08:00,179.06,179.10,179.01,179.01,28315
2018/07/23,12:09:00,179.01,179.04,179.00,179.04,26059
2018/07/23,12:10:00,179.04,179.04,178.99,179.01,27432
2018/07/23,12:11:00,179.01,179.03,179.00,179.03,9571
2018/07/23,12:12:00,179.03,179.08,179.02,179.08,27987
2018/07/23,12:13:00,179.08,179.12,179.07,179.12,12524
2018/07/23,12:14:00,179.12,179.14,179.10,179.10,16780
2018/07/23,12:15:00,179.10,179.13,179.09,179.11,13642
2018/07/23,12:16:00,179.11,179.16,179.11,179.14,20241
2018/07/23,12:17:00,179.14,179.16,179.13,179.15,20177
2018/07/23,12:18:00,179.14,179.19,179.13,179.18,17972
2018/07/23,12:19:00,179.18,179.21,179.17,179.21,20355
2018/07/23,12:20:00,179.21,179.23,179.16,179.16,19281
2018/07/23,12:21:00,179.17,179.20,179.16,179.20,15211
2018/07/23,12:22:00,179.21,179.30,179.21,179.29,126705
2018/07/23,12:23:00,179.29,179.29,179.24,179.29,46584
2018/07/23,12:24:00,179.29,179.33,179.29,179.33,32582
2018/07/23,12:25:00,179.32,179.33,179.27,179.29,27883
2018/07/23,12:26:00,179.28,179.35,179.28,179.35,23402
2018/07/23,12:27:00,179.35,179.37,179.34,179.35,29403
2018/07/23,12:28:00,179.35,179.35,179.32,179.34,15324
2018/07/23,12:29:00,179.32,179.32,179.28,179.28,46639
2018/07/23,12:30:00,179.28,179.30,179.25,179.26,31917
2018/07/23,12:31:00,179.26,179.28,179.25,179.27,11844
2018/07/23,12:32:00,179.27,179.28,179.22,179.23,14510
2018/07/23,12:33:00,179.23,179.28,179.23,179.25,17717
2018/07/23,12:34:00,179.25,179.29,179.25,179.28,15300
2018/07/23,12:35:00,179.29,179.32,179.28,179.32,21911
2018/07/23,12:36:00,179.32,179.37,179.32,179.34,45110
2018/07/23,12:37:00,179.34,179.34,179.32,179.32,54091
2018/07/23,12:38:00,179.32,179.33,179.30,179.30,38944
2018/07/23,12:39:00,179.30,179.30,179.27,179.29,18918
2018/07/23,12:40:00,179.28,179.28,179.26,179.26,9588
2018/07/23,12:41:00,179.28,179.32,179.28,179.31,9269
2018/07/23,12:42:00,179.31,179.33,179.29,179.30,257507
2018/07/23,12:43:00,179.30,179.34,179.30,179.30,12158
2018/07/23,12:44:00,179.30,179.34,179.30,179.33,22004
2018/07/23,12:45:00,179.33,179.35,179.31,179.31,15764
2018/07/23,12:46:00,179.31,179.34,179.31,179.34,12111
2018/07/23,12:47:00,179.34,179.34,179.31,179.34,20329
2018/07/23,12:48:00,179.33,179.34,179.30,179.30,133126
2018/07/23,12:49:00,179.30,179.34,179.30,179.33,423621
2018/07/23,12:50:00,179.33,179.34,179.28,179.28,20775
2018/07/23,12:51:00,179.28,179.31,179.28,179.30,20605
2018/07/23,12:52:00,179.30,179.30,179.27,179.27,17470
2018/07/23,12:53:00,179.27,179.28,179.24,179.25,28028
2018/07/23,12:54:00,179.25,179.27,179.24,179.27,16453
2018/07/23,12:55:00,179.28,179.28,179.24,179.25,119720
2018/07/23,12:56:00,179.25,179.28,179.25,179.27,27152
2018/07/23,12:57:00,179.27,179.28,179.24,179.24,21531
2018/07/23,12:58:00,179.23,179.23,179.19,179.20,23949
2018/07/23,12:59:00,179.20,179.22,179.18,179.21,49639
2018/07/23,13:00:00,179.21,179.23,179.21,179.23,8007
2018/07/23,13:01:00,179.23,179.28,179.21,179.28,34379
2018/07/23,13:02:00,179.28,179.29,179.26,179.27,9614
2018/07/23,13:03:00,179.27,179.28,179.25,179.25,9331
2018/07/23,13:04:00,179.24,179.25,179.23,179.23,6510
2018/07/23,13:05:00,179.23,179.25,179.23,179.24,14119
2018/07/23,13:06:00,179.25,179.25,179.22,179.23,9399
2018/07/23,13:07:00,179.23,179.24,179.22,179.24,4512
2018/07/23,13:08:00,179.24,179.27,179.24,179.27,16944
2018/07/23,13:09:00,179.27,179.27,179.25,179.25,9884
2018/07/23,13:10:00,179.26,179.27,179.25,179.26,4678
2018/07/23,13:11:00,179.25,179.27,179.24,179.24,12305
2018/07/23,13:12:00,179.24,179.27,179.24,179.25,15458
2018/07/23,13:13:00,179.25,179.25,179.22,179.22,24186
2018/07/23,13:14:00,179.23,179.24,179.21,179.22,11482
2018/07/23,13:15:00,179.22,179.23,179.20,179.21,11411
2018/07/23,13:16:00,179.21,179.22,179.20,179.22,10809
2018/07/23,13:17:00,179.22,179.24,179.16,179.16,15204
2018/07/23,13:18:00,179.16,179.19,179.16,179.17,14051
2018/07/23,13:19:00,179.17,179.17,179.15,179.16,16130
2018/07/23,13:20:00,179.16,179.16,179.14,179.15,21555
2018/07/23,13:21:00,179.15,179.15,179.11,179.13,31228
2018/07/23,13:22:00,179.13,179.14,179.08,179.12,45920
2018/07/23,13:23:00,179.12,179.14,179.10,179.10,16864
2018/07/23,13:24:00,179.10,179.10,179.07,179.08,17717
2018/07/23,13:25:00,179.07,179.07,179.03,179.04,40643
2018/07/23,13:26:00,179.05,179.06,179.02,179.04,10994
2018/07/23,13:27:00,179.04,179.09,179.03,179.08,10513
2018/07/23,13:28:00,179.08,179.09,179.07,179.08,3981
2018/07/23,13:29:00,179.09,179.09,179.06,179.09,22894
2018/07/23,13:30:00,179.09,179.13,179.08,179.13,10180
2018/07/23,13:31:00,179.13,179.17,179.11,179.17,29153
2018/07/23,13:32:00,179.17,179.17,179.12,179.15,15297
2018/07/23,13:33:00,179.15,179.15,179.12,179.14,8926
2018/07/23,13:34:00,179.14,179.18,179.14,179.18,8524
2018/07/23,13:35:00,179.18,179.19,179.16,179.18,19621
2018/07/23,13:36:00,179.18,179.21,179.15,179.20,121274
2018/07/23,13:37:00,179.20,179.21,179.15,179.18,7748
2018/07/23,13:38:00,179.17,179.22,179.16,179.19,214344
2018/07/23,13:39:00,179.19,179.22,179.16,179.18,18596
2018/07/23,13:40:00,179.17,179.18,179.15,179.17,14496
2018/07/23,13:41:00,179.18,179.18,179.16,179.17,10084
2018/07/23,13:42:00,179.18,179.21,179.16,179.21,8875
2018/07/23,13:43:00,179.21,179.23,179.20,179.23,12964
2018/07/23,13:44:00,179.23,179.27,179.23,179.24,30390
2018/07/23,13:45:00,179.24,179.25,179.23,179.23,7412
2018/07/23,13:46:00,179.23,179.25,179.22,179.22,6671
2018/07/23,13:47:00,179.22,179.23,179.20,179.23,21087
2018/07/23,13:48:00,179.24,179.25,179.23,179.25,4762
2018/07/23,13:49:00,179.25,179.28,179.25,179.28,21627
2018/07/23,13:50:00,179.28,179.28,179.24,179.27,28281
2018/07/23,13:51:00,179.27,179.30,179.27,179.30,48535
2018/07/23,13:52:00,179.30,179.31,179.28,179.31,51639
2018/07/23,13:53:00,179.32,179.34,179.31,179.34,12536
2018/07/23,13:54:00,179.34,179.36,179.34,179.36,30289
2018/07/23,13:55:00,179.36,179.42,179.36,179.41,68834
2018/07/23,13:56:00,179.41,179.41,179.34,179.34,12851
2018/07/23,13:57:00,179.35,179.35,179.31,179.33,35935
2018/07/23,13:58:00,179.33,179.36,179.33,179.35,18438
2018/07/23,13:59:00,179.34,179.34,179.30,179.31,21391
2018/07/23,14:00:00,179.31,179.31,179.28,179.28,49545
2018/07/23,14:01:00,179.29,179.30,179.27,179.29,16112
2018/07/23,14:02:00,179.29,179.30,179.27,179.28,15096
2018/07/23,14:03:00,179.28,179.28,179.27,179.28,33035
2018/07/23,14:04:00,179.28,179.29,179.28,179.28,7426
2018/07/23,14:05:00,179.28,179.37,179.28,179.34,60913
2018/07/23,14:06:00,179.34,179.34,179.31,179.32,35911
2018/07/23,14:07:00,179.32,179.34,179.31,179.33,11965
2018/07/23,14:08:00,179.33,179.36,179.32,179.36,7366
2018/07/23,14:09:00,179.36,179.38,179.35,179.36,17585
2018/07/23,14:10:00,179.35,179.38,179.35,179.35,29845
2018/07/23,14:11:00,179.35,179.43,179.33,179.33,86011
2018/07/23,14:12:00,179.33,179.36,179.32,179.34,31737
2018/07/23,14:13:00,179.34,179.38,179.29,179.32,49188
2018/07/23,14:14:00,179.32,179.35,179.32,179.33,18013
2018/07/23,14:15:00,179.33,179.36,179.33,179.36,2661
2018/07/23,14:16:00,179.36,179.39,179.35,179.39,24242
2018/07/23,14:17:00,179.38,179.40,179.38,179.39,12745
2018/07/23,14:18:00,179.38,179.40,179.37,179.39,4619
2018/07/23,14:19:00,179.39,179.45,179.39,179.42,26865
2018/07/23,14:20:00,179.41,179.41,179.36,179.36,11548
2018/07/23,14:21:00,179.36,179.36,179.33,179.33,17737
2018/07/23,14:22:00,179.32,179.33,179.28,179.30,13439
2018/07/23,14:23:00,179.30,179.38,179.30,179.36,7874
2018/07/23,14:24:00,179.36,179.38,179.35,179.35,14856
2018/07/23,14:25:00,179.35,179.38,179.35,179.38,6161
2018/07/23,14:26:00,179.37,179.39,179.36,179.37,9438
2018/07/23,14:27:00,179.37,179.42,179.37,179.39,35112
2018/07/23,14:28:00,179.39,179.39,179.37,179.38,5622
2018/07/23,14:29:00,179.38,179.39,179.37,179.37,11973
2018/07/23,14:30:00,179.37,179.39,179.37,179.39,20783
2018/07/23,14:31:00,179.39,179.39,179.36,179.39,15917
2018/07/23,14:32:00,179.39,179.39,179.34,179.35,15442
2018/07/23,14:33:00,179.36,179.39,179.35,179.39,18640
2018/07/23,14:34:00,179.39,179.40,179.36,179.37,6225
2018/07/23,14:35:00,179.38,179.40,179.38,179.38,10753
2018/07/23,14:36:00,179.38,179.41,179.38,179.40,15164
2018/07/23,14:37:00,179.40,179.42,179.40,179.42,36182
2018/07/23,14:38:00,179.42,179.42,179.37,179.39,7962
2018/07/23,14:39:00,179.38,179.38,179.36,179.37,4826
2018/07/23,14:40:00,179.37,179.42,179.37,179.39,39206
2018/07/23,14:41:00,179.39,179.39,179.35,179.35,6912
2018/07/23,14:42:00,179.35,179.37,179.35,179.36,35477
2018/07/23,14:43:00,179.37,179.39,179.37,179.38,10510
2018/07/23,14:44:00,179.39,179.39,179.36,179.39,9161
2018/07/23,14:45:00,179.39,179.42,179.39,179.42,18439
2018/07/23,14:46:00,179.42,179.49,179.42,179.49,28758
2018/07/23,14:47:00,179.49,179.53,179.45,179.48,48083
2018/07/23,14:48:00,179.48,179.51,179.47,179.48,16146
2018/07/23,14:49:00,179.48,179.53,179.47,179.52,11367
2018/07/23,14:50:00,179.52,179.53,179.50,179.51,343797
2018/07/23,14:51:00,179.51,179.53,179.49,179.53,24206
2018/07/23,14:52:00,179.53,179.55,179.51,179.54,20410
2018/07/23,14:53:00,179.54,179.55,179.48,179.49,26919
2018/07/23,14:54:00,179.50,179.51,179.47,179.51,14541
2018/07/23,14:55:00,179.51,179.55,179.50,179.55,3493
2018/07/23,14:56:00,179.55,179.55,179.51,179.51,5771
2018/07/23,14:57:00,179.51,179.51,179.47,179.48,55903
2018/07/23,14:58:00,179.47,179.50,179.46,179.47,24989
2018/07/23,14:59:00,179.47,179.47,179.44,179.46,13219
2018/07/23,15:00:00,179.45,179.49,179.44,179.48,11012
2018/07/23,15:01:00,179.47,179.50,179.47,179.50,7279
2018/07/23,15:02:00,179.50,179.51,179.47,179.47,10927
2018/07/23,15:03:00,179.47,179.49,179.47,179.47,30289
2018/07/23,15:04:00,179.48,179.50,179.45,179.50,24141
2018/07/23,15:05:00,179.50,179.51,179.47,179.49,10124
2018/07/23,15:06:00,179.49,179.52,179.49,179.52,7847
2018/07/23,15:07:00,179.51,179.52,179.49,179.50,31178
2018/07/23,15:08:00,179.50,179.50,179.46,179.47,18222
2018/07/23,15:09:00,179.48,179.48,179.39,179.42,25501
2018/07/23,15:10:00,179.42,179.44,179.41,179.43,12072
2018/07/23,15:11:00,179.43,179.43,179.40,179.41,15896
2018/07/23,15:12:00,179.41,179.46,179.40,179.46,9909
2018/07/23,15:13:00,179.46,179.47,179.44,179.45,5817
2018/07/23,15:14:00,179.44,179.47,179.42,179.46,22083
2018/07/23,15:15:00,179.46,179.49,179.45,179.49,19987
2018/07/23,15:16:00,179.49,179.50,179.46,179.48,46007
2018/07/23,15:17:00,179.47,179.49,179.45,179.45,47738
2018/07/23,15:18:00,179.44,179.47,179.44,179.47,10701
2018/07/23,15:19:00,179.46,179.51,179.45,179.50,24881
2018/07/23,15:20:00,179.49,179.51,179.46,179.46,47034
2018/07/23,15:21:00,179.46,179.48,179.45,179.45,13634
2018/07/23,15:22:00,179.44,179.50,179.44,179.48,23092
2018/07/23,15:23:00,179.49,179.49,179.45,179.46,16801
2018/07/23,15:24:00,179.46,179.53,179.45,179.52,37937
2018/07/23,15:25:00,179.52,179.54,179.49,179.50,23073
2018/07/23,15:26:00,179.50,179.50,179.46,179.48,28556
2018/07/23,15:27:00,179.48,179.49,179.46,179.49,32101
2018/07/23,15:28:00,179.49,179.50,179.46,179.47,34530
2018/07/23,15:29:00,179.47,179.48,179.46,179.46,16714
2018/07/23,15:30:00,179.48,179.52,179.47,179.49,34730
2018/07/23,15:31:00,179.49,179.51,179.46,179.48,35185
2018/07/23,15:32:00,179.49,179.49,179.41,179.44,52596
2018/07/23,15:33:00,179.44,179.46,179.43,179.43,41327
2018/07/23,15:34:00,179.43,179.45,179.42,179.44,176498
2018/07/23,15:35:00,179.44,179.44,179.38,179.38,28491
2018/07/23,15:36:00,179.38,179.41,179.37,179.40,35387
2018/07/23,15:37:00,179.41,179.42,179.39,179.39,25373
2018/07/23,15:38:00,179.39,179.43,179.38,179.43,30980
2018/07/23,15:39:00,179.43,179.43,179.39,179.40,55137
2018/07/23,15:40:00,179.41,179.44,179.39,179.40,146084
2018/07/23,15:41:00,179.40,179.41,179.37,179.39,70671
2018/07/23,15:42:00,179.38,179.39,179.37,179.38,30371
2018/07/23,15:43:00,179.38,179.43,179.38,179.43,32550
2018/07/23,15:44:00,179.43,179.45,179.40,179.40,64663
2018/07/23,15:45:00,179.40,179.45,179.37,179.45,178759
2018/07/23,15:46:00,179.45,179.52,179.44,179.52,84099
2018/07/23,15:47:00,179.52,179.53,179.51,179.52,53578
2018/07/23,15:48:00,179.52,179.54,179.52,179.53,40258
2018/07/23,15:49:00,179.52,179.53,179.50,179.52,32919
2018/07/23,15:50:00,179.51,179.53,179.48,179.48,53184
2018/07/23,15:51:00,179.49,179.64,179.48,179.55,285519
2018/07/23,15:52:00,179.56,179.58,179.50,179.50,63533
2018/07/23,15:53:00,179.50,179.52,179.49,179.52,80583
2018/07/23,15:54:00,179.52,179.52,179.48,179.49,62446
2018/07/23,15:55:00,179.48,179.49,179.45,179.45,43152
2018/07/23,15:56:00,179.45,179.47,179.43,179.43,58078
2018/07/23,15:57:00,179.44,179.46,179.42,179.46,82948
2018/07/23,15:58:00,179.45,179.47,179.44,179.46,167232
2018/07/23,15:59:00,179.46,179.47,179.42,179.45,77210
2018/07/23,16:00:00,179.46,179.56,179.43,179.56,559725
2018/07/24,09:31:00,181.39,181.54,181.39,181.54,205394
2018/07/24,09:32:00,181.54,181.55,181.43,181.46,150743
2018/07/24,09:33:00,181.45,181.52,181.40,181.45,108446
2018/07/24,09:34:00,181.45,181.52,181.42,181.44,120372
2018/07/24,09:35:00,181.44,181.47,181.38,181.41,351736
2018/07/24,09:36:00,181.42,181.67,181.42,181.66,222174
2018/07/24,09:37:00,181.66,181.77,181.63,181.74,171047
2018/07/24,09:38:00,181.75,181.92,181.74,181.90,151332
2018/07/24,09:39:00,181.89,181.92,181.80,181.80,209996
2018/07/24,09:40:00,181.80,181.98,181.79,181.93,189388
2018/07/24,09:41:00,181.93,181.99,181.84,181.86,104169
2018/07/24,09:42:00,181.85,181.94,181.85,181.92,61874
2018/07/24,09:43:00,181.92,181.94,181.84,181.84,69442
2018/07/24,09:44:00,181.84,181.89,181.78,181.82,83426
2018/07/24,09:45:00,181.81,181.82,181.69,181.76,149626
2018/07/24,09:46:00,181.77,181.79,181.65,181.69,165013
2018/07/24,09:47:00,181.70,181.78,181.66,181.77,188603
2018/07/24,09:48:00,181.78,181.78,181.70,181.71,31849
2018/07/24,09:49:00,181.71,181.76,181.65,181.66,65125
2018/07/24,09:50:00,181.66,181.70,181.64,181.69,54572
2018/07/24,09:51:00,181.69,181.78,181.68,181.76,80671
2018/07/24,09:52:00,181.76,181.77,181.73,181.77,35684
2018/07/24,09:53:00,181.77,181.79,181.65,181.66,91569
2018/07/24,09:54:00,181.67,181.68,181.54,181.58,83704
2018/07/24,09:55:00,181.58,181.61,181.53,181.54,45721
2018/07/24,09:56:00,181.54,181.61,181.53,181.53,64764
2018/07/24,09:57:00,181.53,181.54,181.49,181.51,80441
2018/07/24,09:58:00,181.52,181.53,181.40,181.41,80238
2018/07/24,09:59:00,181.41,181.44,181.34,181.41,73746
2018/07/24,10:00:00,181.42,181.57,181.38,181.52,110933
2018/07/24,10:01:00,181.53,181.59,181.48,181.50,95763
2018/07/24,10:02:00,181.49,181.59,181.49,181.54,62056
2018/07/24,10:03:00,181.54,181.62,181.54,181.61,73875
2018/07/24,10:04:00,181.60,181.67,181.59,181.62,80220
2018/07/24,10:05:00,181.62,181.65,181.57,181.60,86744
2018/07/24,10:06:00,181.61,181.71,181.60,181.71,181231
2018/07/24,10:07:00,181.70,181.71,181.66,181.69,62696
2018/07/24,10:08:00,181.69,181.75,181.68,181.73,25454
2018/07/24,10:09:00,181.73,181.77,181.71,181.75,32427
2018/07/24,10:10:00,181.75,181.79,181.71,181.71,54874
2018/07/24,10:11:00,181.71,181.72,181.67,181.70,58593
2018/07/24,10:12:00,181.70,181.76,181.70,181.74,23919
2018/07/24,10:13:00,181.74,181.79,181.71,181.75,91479
2018/07/24,10:14:00,181.75,181.76,181.68,181.68,45195
2018/07/24,10:15:00,181.68,181.71,181.64,181.71,49042
2018/07/24,10:16:00,181.71,181.86,181.71,181.82,86699
2018/07/24,10:17:00,181.81,181.84,181.76,181.78,55492
2018/07/24,10:18:00,181.79,181.85,181.78,181.82,33068
2018/07/24,10:19:00,181.82,181.92,181.80,181.91,111034
2018/07/24,10:20:00,181.91,181.96,181.88,181.92,82707
2018/07/24,10:21:00,181.93,181.97,181.88,181.88,66628
2018/07/24,10:22:00,181.88,181.97,181.87,181.93,44850
2018/07/24,10:23:00,181.93,182.05,181.93,182.01,198260
2018/07/24,10:24:00,182.00,182.00,181.92,181.98,79966
2018/07/24,10:25:00,181.98,181.99,181.87,181.89,117349
2018/07/24,10:26:00,181.89,181.93,181.85,181.87,78701
2018/07/24,10:27:00,181.87,181.87,181.79,181.79,90514
2018/07/24,10:28:00,181.80,181.82,181.77,181.79,39275
2018/07/24,10:29:00,181.79,181.85,181.77,181.82,63564
2018/07/24,10:30:00,181.81,181.88,181.79,181.79,51351
2018/07/24,10:31:00,181.81,181.86,181.81,181.86,25229
2018/07/24,10:32:00,181.86,181.91,181.84,181.86,102126
2018/07/24,10:33:00,181.86,181.90,181.84,181.88,75196
2018/07/24,10:34:00,181.88,181.93,181.86,181.89,39594
2018/07/24,10:35:00,181.89,181.90,181.85,181.87,33898
2018/07/24,10:36:00,181.87,181.87,181.82,181.82,27178
2018/07/24,10:37:00,181.82,181.83,181.78,181.80,32850
2018/07/24,10:38:00,181.80,181.86,181.77,181.79,39321
2018/07/24,10:39:00,181.79,181.84,181.79,181.84,31481
2018/07/24,10:40:00,181.84,181.87,181.80,181.80,35572
2018/07/24,10:41:00,181.80,181.80,181.72,181.72,92136
2018/07/24,10:42:00,181.71,181.71,181.64,181.64,94049
2018/07/24,10:43:00,181.64,181.65,181.55,181.63,80553
2018/07/24,10:44:00,181.63,181.67,181.63,181.66,35559
2018/07/24,10:45:00,181.66,181.68,181.63,181.65,57916
2018/07/24,10:46:00,181.65,181.65,181.55,181.55,34909
2018/07/24,10:47:00,181.55,181.56,181.48,181.49,47939
2018/07/24,10:48:00,181.49,181.57,181.47,181.57,37599
2018/07/24,10:49:00,181.57,181.59,181.54,181.57,124810
2018/07/24,10:50:00,181.56,181.57,181.48,181.57,58511
2018/07/24,10:51:00,181.56,181.58,181.52,181.53,25497
2018/07/24,10:52:00,181.53,181.64,181.53,181.62,15639
2018/07/24,10:53:00,181.62,181.71,181.62,181.69,28668
2018/07/24,10:54:00,181.69,181.69,181.60,181.61,18447
2018/07/24,10:55:00,181.61,181.63,181.56,181.56,52921
2018/07/24,10:56:00,181.55,181.61,181.49,181.56,83026
2018/07/24,10:57:00,181.55,181.64,181.55,181.57,30039
2018/07/24,10:58:00,181.57,181.57,181.44,181.53,42673
2018/07/24,10:59:00,181.53,181.53,181.46,181.49,30571
2018/07/24,11:00:00,181.49,181.55,181.46,181.46,22702
2018/07/24,11:01:00,181.45,181.54,181.38,181.41,41314
2018/07/24,11:02:00,181.41,181.41,181.28,181.31,78191
2018/07/24,11:03:00,181.31,181.32,181.27,181.29,65323
2018/07/24,11:04:00,181.29,181.30,181.04,181.11,135225
2018/07/24,11:05:00,181.11,181.11,181.01,181.08,148870
2018/07/24,11:06:00,181.07,181.07,180.91,180.91,161822
2018/07/24,11:07:00,180.91,180.93,180.79,180.85,190845
2018/07/24,11:08:00,180.85,180.88,180.79,180.82,89887
2018/07/24,11:09:00,180.82,180.93,180.73,180.90,332621
2018/07/24,11:10:00,180.91,180.94,180.88,180.90,137713
2018/07/24,11:11:00,180.90,180.90,180.76,180.76,107065
2018/07/24,11:12:00,180.76,180.88,180.68,180.87,96434
2018/07/24,11:13:00,180.87,180.93,180.85,180.91,162314
2018/07/24,11:14:00,180.91,180.94,180.82,180.87,115961
2018/07/24,11:15:00,180.88,181.01,180.87,180.98,122865
2018/07/24,11:16:00,180.98,181.02,180.94,180.98,166169
2018/07/24,11:17:00,180.98,181.01,180.90,180.90,46388
2018/07/24,11:18:00,180.89,180.92,180.87,180.87,41562
2018/07/24,11:19:00,180.87,180.91,180.82,180.87,46818
2018/07/24,11:20:00,180.88,180.99,180.87,180.93,53553
2018/07/24,11:21:00,180.93,180.97,180.91,180.92,58327
2018/07/24,11:22:00,180.92,180.94,180.87,180.93,38610
2018/07/24,11:23:00,180.94,180.95,180.85,180.87,32010
2018/07/24,11:24:00,180.87,180.90,180.81,180.89,173385
2018/07/24,11:25:00,180.89,181.05,180.87,181.03,210740
2018/07/24,11:26:00,181.03,181.06,181.01,181.01,51386
2018/07/24,11:27:00,181.02,181.03,180.98,181.00,117727
2018/07/24,11:28:00,181.00,181.02,180.96,181.00,66213
2018/07/24,11:29:00,181.00,181.06,181.00,181.04,70129
2018/07/24,11:30:00,181.04,181.06,181.01,181.05,23177
2018/07/24,11:31:00,181.05,181.09,181.01,181.01,47266
2018/07/24,11:32:00,181.01,181.01,180.91,180.94,49352
2018/07/24,11:33:00,180.94,180.95,180.82,180.86,30955
2018/07/24,11:34:00,180.85,180.85,180.74,180.84,95832
2018/07/24,11:35:00,180.84,180.93,180.83,180.86,31829
2018/07/24,11:36:00,180.86,180.87,180.71,180.82,100400
2018/07/24,11:37:00,180.82,180.89,180.82,180.82,19441
2018/07/24,11:38:00,180.82,180.87,180.80,180.84,20149
2018/07/24,11:39:00,180.84,180.88,180.84,180.87,17451
2018/07/24,11:40:00,180.87,180.88,180.84,180.86,16427
2018/07/24,11:41:00,180.87,180.87,180.81,180.81,12456
2018/07/24,11:42:00,180.81,180.85,180.76,180.82,62918
2018/07/24,11:43:00,180.83,180.92,180.82,180.87,39843
2018/07/24,11:44:00,180.88,180.89,180.86,180.87,12951
2018/07/24,11:45:00,180.87,180.90,180.84,180.88,32204
2018/07/24,11:46:00,180.88,180.92,180.88,180.91,102661
2018/07/24,11:47:00,180.92,180.93,180.82,180.83,24953
2018/07/24,11:48:00,180.83,180.84,180.62,180.65,159354
2018/07/24,11:49:00,180.65,180.67,180.48,180.50,252789
2018/07/24,11:50:00,180.50,180.67,180.49,180.59,80016
2018/07/24,11:51:00,180.59,180.61,180.44,180.44,118185
2018/07/24,11:52:00,180.45,180.54,180.42,180.51,61591
2018/07/24,11:53:00,180.51,180.63,180.51,180.60,116948
2018/07/24,11:54:00,180.60,180.61,180.51,180.52,35775
2018/07/24,11:55:00,180.52,180.60,180.50,180.59,33083
2018/07/24,11:56:00,180.59,180.62,180.55,180.55,24154
2018/07/24,11:57:00,180.56,180.69,180.56,180.62,128395
2018/07/24,11:58:00,180.62,180.65,180.59,180.60,18621
2018/07/24,11:59:00,180.61,180.76,180.61,180.71,131827
2018/07/24,12:00:00,180.70,180.77,180.69,180.72,87833
2018/07/24,12:01:00,180.72,180.72,180.67,180.69,41740
2018/07/24,12:02:00,180.70,180.72,180.68,180.72,123760
2018/07/24,12:03:00,180.71,180.74,180.67,180.72,52190
2018/07/24,12:04:00,180.72,180.83,180.72,180.83,93164
2018/07/24,12:05:00,180.84,180.90,180.83,180.88,66693
2018/07/24,12:06:00,180.88,180.89,180.83,180.83,21463
2018/07/24,12:07:00,180.83,180.85,180.81,180.84,29791
2018/07/24,12:08:00,180.84,180.85,180.80,180.83,64697
2018/07/24,12:09:00,180.83,180.84,180.80,180.83,29783
2018/07/24,12:10:00,180.83,180.84,180.78,180.80,28725
2018/07/24,12:11:00,180.80,180.82,180.78,180.80,41301
2018/07/24,12:12:00,180.80,180.81,180.76,180.77,37586
2018/07/24,12:13:00,180.78,180.85,180.78,180.81,87625
2018/07/24,12:14:00,180.82,180.83,180.74,180.77,21339
2018/07/24,12:15:00,180.77,180.90,180.77,180.85,57432
2018/07/24,12:16:00,180.85,180.88,180.81,180.81,25630
2018/07/24,12:17:00,180.80,180.80,180.71,180.74,79238
2018/07/24,12:18:00,180.73,180.79,180.73,180.75,35267
2018/07/24,12:19:00,180.75,180.79,180.75,180.76,19623
2018/07/24,12:20:00,180.76,180.77,180.70,180.70,95023
2018/07/24,12:21:00,180.69,180.80,180.68,180.78,35234
2018/07/24,12:22:00,180.78,180.81,180.72,180.76,17308
2018/07/24,12:23:00,180.76,180.79,180.75,180.77,22971
2018/07/24,12:24:00,180.77,180.80,180.73,180.74,17649
2018/07/24,12:25:00,180.74,180.76,180.71,180.71,23741
2018/07/24,12:26:00,180.71,180.73,180.67,180.70,94237
2018/07/24,12:27:00,180.70,180.72,180.69,180.70,74514
2018/07/24,12:28:00,180.70,180.72,180.58,180.58,161075
2018/07/24,12:29:00,180.57,180.71,180.57,180.70,34940
2018/07/24,12:30:00,180.70,180.72,180.67,180.69,9895
2018/07/24,12:31:00,180.68,180.72,180.68,180.68,41705
2018/07/24,12:32:00,180.68,180.71,180.64,180.69,705845
2018/07/24,12:33:00,180.69,180.76,180.69,180.75,54712
2018/07/24,12:34:00,180.75,180.76,180.72,180.72,41629
2018/07/24,12:35:00,180.72,180.74,180.69,180.71,20951
2018/07/24,12:36:00,180.72,180.72,180.65,180.66,29081
2018/07/24,12:37:00,180.67,180.72,180.67,180.71,18749
2018/07/24,12:38:00,180.71,180.74,180.71,180.74,15223
2018/07/24,12:39:00,180.75,180.76,180.74,180.76,31543
2018/07/24,12:40:00,180.76,180.76,180.75,180.75,18986
2018/07/24,12:41:00,180.75,180.76,180.59,180.59,50531
2018/07/24,12:42:00,180.59,180.60,180.53,180.56,24755
2018/07/24,12:43:00,180.56,180.59,180.51,180.54,68142
2018/07/24,12:44:00,180.53,180.54,180.29,180.31,199319
2018/07/24,12:45:00,180.31,180.37,180.22,180.25,193963
2018/07/24,12:46:00,180.26,180.28,180.17,180.17,136568
2018/07/24,12:47:00,180.18,180.22,180.15,180.21,67837
2018/07/24,12:48:00,180.21,180.21,180.12,180.18,212934
2018/07/24,12:49:00,180.18,180.24,180.13,180.20,40483
2018/07/24,12:50:00,180.20,180.27,180.19,180.24,29019
2018/07/24,12:51:00,180.24,180.24,180.09,180.11,169598
2018/07/24,12:52:00,180.11,180.11,180.03,180.06,88252
2018/07/24,12:53:00,180.07,180.11,180.01,180.02,346073
2018/07/24,12:54:00,180.02,180.10,180.02,180.02,488776
2018/07/24,12:55:00,180.04,180.10,180.03,180.10,21894
2018/07/24,12:56:00,180.10,180.14,180.10,180.13,87038
2018/07/24,12:57:00,180.13,180.14,180.09,180.10,51963
2018/07/24,12:58:00,180.07,180.07,179.97,179.97,247239
2018/07/24,12:59:00,179.98,180.04,179.92,180.03,192045
2018/07/24,13:00:00,180.02,180.12,180.01,180.09,199422
2018/07/24,13:01:00,180.09,180.09,179.98,180.08,203861
2018/07/24,13:02:00,180.08,180.09,180.03,180.08,574600
2018/07/24,13:03:00,180.08,180.10,180.02,180.02,50747
2018/07/24,13:04:00,180.02,180.02,179.96,180.02,529653
2018/07/24,13:05:00,180.02,180.05,179.98,180.01,36503
2018/07/24,13:06:00,180.00,180.08,179.98,180.08,31592
2018/07/24,13:07:00,180.08,180.20,180.08,180.20,125435
2018/07/24,13:08:00,180.20,180.30,180.20,180.28,119124
2018/07/24,13:09:00,180.28,180.28,180.20,180.22,40354
2018/07/24,13:10:00,180.22,180.28,180.22,180.26,30080
2018/07/24,13:11:00,180.27,180.28,180.25,180.28,23947
2018/07/24,13:12:00,180.28,180.30,180.23,180.28,636696
2018/07/24,13:13:00,180.29,180.30,180.26,180.27,26588
2018/07/24,13:14:00,180.26,180.26,180.18,180.18,22536
2018/07/24,13:15:00,180.16,180.22,180.14,180.19,631358
2018/07/24,13:16:00,180.19,180.22,180.15,180.15,17212
2018/07/24,13:17:00,180.15,180.16,180.00,180.03,127421
2018/07/24,13:18:00,180.02,180.10,179.95,179.97,180689
2018/07/24,13:19:00,179.97,180.04,179.96,180.03,112992
2018/07/24,13:20:00,180.02,180.03,179.94,179.96,68933
2018/07/24,13:21:00,179.95,180.02,179.95,180.02,24258
2018/07/24,13:22:00,180.03,180.04,179.97,180.00,56211
2018/07/24,13:23:00,179.99,179.99,179.83,179.86,113330
2018/07/24,13:24:00,179.85,179.88,179.80,179.88,103062
2018/07/24,13:25:00,179.87,179.95,179.84,179.93,59586
2018/07/24,13:26:00,179.93,179.94,179.81,179.82,65333
2018/07/24,13:27:00,179.81,179.90,179.79,179.86,145845
2018/07/24,13:28:00,179.85,179.91,179.81,179.83,32162
2018/07/24,13:29:00,179.83,179.91,179.82,179.91,28878
2018/07/24,13:30:00,179.92,179.92,179.80,179.85,29165
2018/07/24,13:31:00,179.86,179.90,179.76,179.77,40324
2018/07/24,13:32:00,179.77,179.77,179.61,179.69,278903
2018/07/24,13:33:00,179.70,179.72,179.62,179.64,131295
2018/07/24,13:34:00,179.62,179.73,179.60,179.72,106656
2018/07/24,13:35:00,179.72,179.77,179.65,179.75,31286
2018/07/24,13:36:00,179.75,179.76,179.67,179.67,23241
2018/07/24,13:37:00,179.67,179.71,179.64,179.70,23258
2018/07/24,13:38:00,179.70,179.71,179.56,179.59,100967
2018/07/24,13:39:00,179.59,179.68,179.59,179.64,138432
2018/07/24,13:40:00,179.64,179.65,179.57,179.58,21002
2018/07/24,13:41:00,179.58,179.73,179.58,179.71,43991
2018/07/24,13:42:00,179.70,179.71,179.66,179.67,38343
2018/07/24,13:43:00,179.68,179.68,179.58,179.60,111822
2018/07/24,13:44:00,179.60,179.71,179.60,179.68,51214
2018/07/24,13:45:00,179.68,179.74,179.68,179.72,38629
2018/07/24,13:46:00,179.73,179.73,179.57,179.60,43921
2018/07/24,13:47:00,179.61,179.77,179.60,179.74,39642
2018/07/24,13:48:00,179.76,179.94,179.76,179.93,185580
2018/07/24,13:49:00,179.92,179.96,179.88,179.93,431439
2018/07/24,13:50:00,179.93,180.06,179.93,180.04,108105
2018/07/24,13:51:00,180.03,180.06,179.98,180.03,178972
2018/07/24,13:52:00,180.03,180.03,179.98,180.00,28984
2018/07/24,13:53:00,179.99,179.99,179.93,179.97,94718
2018/07/24,13:54:00,179.97,179.99,179.95,179.95,11236
2018/07/24,13:55:00,179.94,179.96,179.92,179.94,32902
2018/07/24,13:56:00,179.95,179.99,179.92,179.98,44676
2018/07/24,13:57:00,179.99,180.09,179.98,180.06,61868
2018/07/24,13:58:00,180.07,180.12,180.06,180.09,75202
2018/07/24,13:59:00,180.09,180.09,179.99,180.01,24939
2018/07/24,14:00:00,180.01,180.06,179.99,180.02,9915
2018/07/24,14:01:00,180.03,180.03,179.98,180.02,32448
2018/07/24,14:02:00,180.02,180.07,179.99,180.02,27955
2018/07/24,14:03:00,180.02,180.02,179.91,179.92,33107
2018/07/24,14:04:00,179.92,179.95,179.84,179.85,51001
2018/07/24,14:05:00,179.85,179.85,179.79,179.82,20136
2018/07/24,14:06:00,179.82,179.82,179.62,179.67,124670
2018/07/24,14:07:00,179.66,179.74,179.63,179.63,66060
2018/07/24,14:08:00,179.63,179.72,179.62,179.70,68879
2018/07/24,14:09:00,179.68,179.72,179.64,179.72,40953
2018/07/24,14:10:00,179.73,179.74,179.69,179.74,27529
2018/07/24,14:11:00,179.74,179.82,179.72,179.73,57264
2018/07/24,14:12:00,179.75,179.85,179.74,179.79,33091
2018/07/24,14:13:00,179.77,179.85,179.77,179.85,32023
2018/07/24,14:14:00,179.84,179.85,179.79,179.79,25605
2018/07/24,14:15:00,179.79,179.87,179.76,179.80,25331
2018/07/24,14:16:00,179.80,179.87,179.79,179.86,55391
2018/07/24,14:17:00,179.86,179.90,179.77,179.82,61481
2018/07/24,14:18:00,179.83,179.85,179.76,179.83,36122
2018/07/24,14:19:00,179.83,179.95,179.83,179.93,80947
2018/07/24,14:20:00,179.91,179.94,179.88,179.90,167569
2018/07/24,14:21:00,179.90,179.93,179.85,179.87,33655
2018/07/24,14:22:00,179.85,179.90,179.84,179.90,60929
2018/07/24,14:23:00,179.90,180.01,179.90,180.00,57517
2018/07/24,14:24:00,180.01,180.02,179.97,179.98,73905
2018/07/24,14:25:00,179.98,180.02,179.92,179.92,13810
2018/07/24,14:26:00,179.92,179.96,179.91,179.95,30447
2018/07/24,14:27:00,179.95,180.01,179.94,179.95,23118
2018/07/24,14:28:00,179.95,179.95,179.87,179.92,41983
2018/07/24,14:29:00,179.92,179.94,179.91,179.93,19820
2018/07/24,14:30:00,179.93,179.97,179.93,179.97,19936
2018/07/24,14:31:00,179.97,179.97,179.81,179.86,83818
2018/07/24,14:32:00,179.86,180.00,179.83,179.99,72011
2018/07/24,14:33:00,180.00,180.11,179.98,180.04,111357
2018/07/24,14:34:00,180.05,180.16,180.02,180.16,17600
2018/07/24,14:35:00,180.16,180.16,180.10,180.13,39875
2018/07/24,14:36:00,180.13,180.13,180.06,180.08,18310
2018/07/24,14:37:00,180.08,180.13,180.08,180.09,10913
2018/07/24,14:38:00,180.09,180.09,179.97,179.97,26559
2018/07/24,14:39:00,179.97,180.01,179.90,179.90,48966
2018/07/24,14:40:00,179.90,179.93,179.82,179.85,57801
2018/07/24,14:41:00,179.85,179.99,179.85,179.99,35207
2018/07/24,14:42:00,179.99,179.99,179.94,179.98,38853
2018/07/24,14:43:00,179.97,180.08,179.96,179.97,87905
2018/07/24,14:44:00,179.97,179.98,179.94,179.96,29510
2018/07/24,14:45:00,179.96,180.00,179.94,179.97,21498
2018/07/24,14:46:00,179.98,180.07,179.92,179.99,55394
2018/07/24,14:47:00,179.99,180.08,179.99,180.07,69660
2018/07/24,14:48:00,180.08,180.18,180.06,180.15,250299
2018/07/24,14:49:00,180.16,180.21,180.12,180.17,54881
2018/07/24,14:50:00,180.17,180.19,180.11,180.11,55606
2018/07/24,14:51:00,180.11,180.13,180.07,180.09,137875
2018/07/24,14:52:00,180.09,180.09,180.02,180.07,131844
2018/07/24,14:53:00,180.07,180.10,179.98,179.99,150929
2018/07/24,14:54:00,179.99,180.01,179.96,179.96,51422
2018/07/24,14:55:00,179.96,179.99,179.95,179.99,42804
2018/07/24,14:56:00,179.99,180.03,179.95,180.03,39160
2018/07/24,14:57:00,180.03,180.13,180.02,180.11,314950
2018/07/24,14:58:00,180.11,180.15,180.03,180.06,90212
2018/07/24,14:59:00,180.06,180.17,180.05,180.15,20794
2018/07/24,15:00:00,180.15,180.19,180.13,180.15,95281
2018/07/24,15:01:00,180.15,180.16,180.10,180.10,107451
2018/07/24,15:02:00,180.11,180.13,180.06,180.08,55137
2018/07/24,15:03:00,180.08,180.15,180.08,180.14,49467
2018/07/24,15:04:00,180.14,180.20,180.13,180.18,36714
2018/07/24,15:05:00,180.18,180.18,180.08,180.14,45422
2018/07/24,15:06:00,180.14,180.20,180.12,180.20,45151
2018/07/24,15:07:00,180.20,180.22,180.15,180.16,36944
2018/07/24,15:08:00,180.16,180.21,180.16,180.20,54842
2018/07/24,15:09:00,180.20,180.23,180.19,180.20,45586
2018/07/24,15:10:00,180.20,180.22,180.16,180.17,46790
2018/07/24,15:11:00,180.17,180.20,180.17,180.18,18732
2018/07/24,15:12:00,180.19,180.21,180.14,180.21,33981
2018/07/24,15:13:00,180.21,180.23,180.20,180.20,18483
2018/07/24,15:14:00,180.20,180.21,180.12,180.14,58260
2018/07/24,15:15:00,180.14,180.20,180.11,180.19,96482
2018/07/24,15:16:00,180.17,180.18,180.09,180.09,22468
2018/07/24,15:17:00,180.09,180.16,180.09,180.13,12358
2018/07/24,15:18:00,180.13,180.14,180.09,180.14,14673
2018/07/24,15:19:00,180.14,180.26,180.14,180.25,117180
2018/07/24,15:20:00,180.25,180.26,180.20,180.21,111806
2018/07/24,15:21:00,180.21,180.21,180.19,180.21,11848
2018/07/24,15:22:00,180.21,180.22,180.17,180.20,31919
2018/07/24,15:23:00,180.19,180.20,180.11,180.11,38384
2018/07/24,15:24:00,180.11,180.15,180.07,180.07,62446
2018/07/24,15:25:00,180.08,180.09,180.04,180.07,50951
2018/07/24,15:26:00,180.07,180.11,180.06,180.07,27759
2018/07/24,15:27:00,180.07,180.10,180.06,180.08,28036
2018/07/24,15:28:00,180.07,180.10,180.02,180.02,15073
2018/07/24,15:29:00,180.02,180.05,180.00,180.05,36566
2018/07/24,15:30:00,180.06,180.11,180.05,180.11,22411
2018/07/24,15:31:00,180.11,180.14,180.07,180.12,77090
2018/07/24,15:32:00,180.12,180.21,180.11,180.20,42577
2018/07/24,15:33:00,180.20,180.23,180.18,180.23,30273
2018/07/24,15:34:00,180.23,180.26,180.22,180.22,480024
2018/07/24,15:35:00,180.23,180.23,180.17,180.17,31908
2018/07/24,15:36:00,180.18,180.22,180.17,180.19,18104
2018/07/24,15:37:00,180.19,180.20,180.15,180.18,22811
2018/07/24,15:38:00,180.18,180.19,180.15,180.16,21371
2018/07/24,15:39:00,180.16,180.17,180.11,180.12,33291
2018/07/24,15:40:00,180.12,180.13,180.10,180.12,8931
2018/07/24,15:41:00,180.12,180.18,180.12,180.13,30471
2018/07/24,15:42:00,180.13,180.15,180.08,180.09,37255
2018/07/24,15:43:00,180.09,180.14,180.08,180.12,23148
2018/07/24,15:44:00,180.11,180.13,180.05,180.06,193171
2018/07/24,15:45:00,180.05,180.08,180.02,180.06,34257
2018/07/24,15:46:00,180.05,180.05,179.89,179.91,151803
2018/07/24,15:47:00,179.91,179.93,179.87,179.87,70231
2018/07/24,15:48:00,179.87,179.93,179.86,179.92,67288
2018/07/24,15:49:00,179.92,179.98,179.92,179.97,85077
2018/07/24,15:50:00,179.98,180.04,179.96,180.03,181488
2018/07/24,15:51:00,180.04,180.26,180.03,180.22,484404
2018/07/24,15:52:00,180.22,180.23,180.18,180.20,68621
2018/07/24,15:53:00,180.20,180.27,180.18,180.26,160483
2018/07/24,15:54:00,180.27,180.29,180.26,180.29,72505
2018/07/24,15:55:00,180.29,180.31,180.25,180.29,105926
2018/07/24,15:56:00,180.29,180.33,180.29,180.33,79322
2018/07/24,15:57:00,180.33,180.33,180.29,180.29,73762
2018/07/24,15:58:00,180.30,180.34,180.28,180.30,202664
2018/07/24,15:59:00,180.30,180.33,180.26,180.29,150636
2018/07/24,16:00:00,180.29,180.35,179.90,180.30,345125
2018/07/25,09:31:00,180.36,180.47,180.29,180.47,103787
2018/07/25,09:32:00,180.46,180.54,180.42,180.48,149446
2018/07/25,09:33:00,180.47,180.62,180.45,180.56,168551
2018/07/25,09:34:00,180.56,180.66,180.52,180.66,159824
2018/07/25,09:35:00,180.65,180.74,180.63,180.66,110776
2018/07/25,09:36:00,180.66,180.72,180.60,180.70,96679
2018/07/25,09:37:00,180.71,180.73,180.62,180.64,55250
2018/07/25,09:38:00,180.64,180.70,180.60,180.68,108125
2018/07/25,09:39:00,180.68,180.73,180.60,180.71,151287
2018/07/25,09:40:00,180.71,180.77,180.67,180.72,181438
2018/07/25,09:41:00,180.74,180.83,180.70,180.71,147932
2018/07/25,09:42:00,180.70,180.72,180.64,180.67,90711
2018/07/25,09:43:00,180.67,180.73,180.66,180.68,35094
2018/07/25,09:44:00,180.68,180.70,180.63,180.65,67023
2018/07/25,09:45:00,180.65,180.75,180.65,180.71,33934
2018/07/25,09:46:00,180.71,180.81,180.68,180.75,96069
2018/07/25,09:47:00,180.77,180.78,180.70,180.75,104578
2018/07/25,09:48:00,180.76,180.85,180.76,180.83,74015
2018/07/25,09:49:00,180.84,180.87,180.79,180.79,74909
2018/07/25,09:50:00,180.80,180.89,180.79,180.85,61987
2018/07/25,09:51:00,180.86,180.93,180.85,180.93,78058
2018/07/25,09:52:00,180.93,180.95,180.85,180.91,52558
2018/07/25,09:53:00,180.91,180.96,180.89,180.95,39964
2018/07/25,09:54:00,180.95,181.00,180.92,180.92,74039
2018/07/25,09:55:00,180.92,180.94,180.90,180.93,37619
2018/07/25,09:56:00,180.92,180.92,180.85,180.87,75737
2018/07/25,09:57:00,180.87,180.88,180.79,180.85,63611
2018/07/25,09:58:00,180.85,180.85,180.79,180.79,18010
2018/07/25,09:59:00,180.79,180.85,180.78,180.83,50199
2018/07/25,10:00:00,180.83,180.85,180.77,180.79,22798
2018/07/25,10:01:00,180.79,180.79,180.71,180.75,68846
2018/07/25,10:02:00,180.76,180.79,180.73,180.76,56262
2018/07/25,10:03:00,180.76,180.76,180.69,180.70,32973
2018/07/25,10:04:00,180.70,180.71,180.66,180.69,37937
2018/07/25,10:05:00,180.68,180.73,180.66,180.72,30882
2018/07/25,10:06:00,180.73,180.75,180.60,180.61,70011
2018/07/25,10:07:00,180.61,180.61,180.50,180.52,121983
2018/07/25,10:08:00,180.52,180.52,180.44,180.50,113572
2018/07/25,10:09:00,180.50,180.51,180.41,180.43,42382
2018/07/25,10:10:00,180.43,180.43,180.34,180.39,112941
2018/07/25,10:11:00,180.39,180.41,180.32,180.36,67085
2018/07/25,10:12:00,180.36,180.48,180.36,180.46,69928
2018/07/25,10:13:00,180.47,180.47,180.39,180.40,66633
2018/07/25,10:14:00,180.39,180.45,180.33,180.45,68135
2018/07/25,10:15:00,180.43,180.47,180.40,180.46,41843
2018/07/25,10:16:00,180.46,180.55,180.41,180.52,55692
2018/07/25,10:17:00,180.52,180.60,180.49,180.58,32932
2018/07/25,10:18:00,180.58,180.60,180.54,180.56,15676
2018/07/25,10:19:00,180.56,180.56,180.51,180.53,34095
2018/07/25,10:20:00,180.53,180.61,180.53,180.58,53128
2018/07/25,10:21:00,180.58,180.59,180.52,180.52,13569
2018/07/25,10:22:00,180.52,180.64,180.50,180.62,41774
2018/07/25,10:23:00,180.62,180.68,180.60,180.62,138581
2018/07/25,10:24:00,180.62,180.69,180.62,180.67,49170
2018/07/25,10:25:00,180.66,180.70,180.62,180.63,35588
2018/07/25,10:26:00,180.63,180.64,180.55,180.55,23372
2018/07/25,10:27:00,180.55,180.56,180.36,180.41,107420
2018/07/25,10:28:00,180.42,180.49,180.42,180.48,29426
2018/07/25,10:29:00,180.48,180.49,180.47,180.48,12668
2018/07/25,10:30:00,180.49,180.66,180.46,180.59,134278
2018/07/25,10:31:00,180.61,180.66,180.58,180.62,47104
2018/07/25,10:32:00,180.62,180.72,180.62,180.72,44106
2018/07/25,10:33:00,180.73,180.78,180.72,180.78,94932
2018/07/25,10:34:00,180.79,180.82,180.76,180.82,46603
2018/07/25,10:35:00,180.81,180.89,180.77,180.88,65362
2018/07/25,10:36:00,180.88,180.88,180.76,180.79,26556
2018/07/25,10:37:00,180.79,180.85,180.76,180.77,40202
2018/07/25,10:38:00,180.77,180.78,180.73,180.73,10239
2018/07/25,10:39:00,180.73,180.81,180.73,180.80,49265
2018/07/25,10:40:00,180.80,180.87,180.79,180.87,21591
2018/07/25,10:41:00,180.89,180.90,180.84,180.88,47550
2018/07/25,10:42:00,180.89,180.89,180.82,180.85,37124
2018/07/25,10:43:00,180.84,180.84,180.53,180.58,321261
2018/07/25,10:44:00,180.58,180.71,180.58,180.68,93680
2018/07/25,10:45:00,180.68,180.80,180.63,180.63,93693
2018/07/25,10:46:00,180.62,180.73,180.60,180.72,34844
2018/07/25,10:47:00,180.72,180.75,180.66,180.73,33792
2018/07/25,10:48:00,180.71,180.71,180.61,180.64,17350
2018/07/25,10:49:00,180.65,180.66,180.51,180.54,55987
2018/07/25,10:50:00,180.54,180.57,180.49,180.49,23204
2018/07/25,10:51:00,180.49,180.58,180.45,180.48,33718
2018/07/25,10:52:00,180.48,180.56,180.46,180.56,41955
2018/07/25,10:53:00,180.58,180.61,180.54,180.56,20459
2018/07/25,10:54:00,180.56,180.56,180.48,180.54,16416
2018/07/25,10:55:00,180.54,180.58,180.53,180.55,17982
2018/07/25,10:56:00,180.55,180.60,180.46,180.58,68112
2018/07/25,10:57:00,180.58,180.63,180.55,180.63,25305
2018/07/25,10:58:00,180.63,180.66,180.58,180.64,20127
2018/07/25,10:59:00,180.65,180.67,180.56,180.58,18938
2018/07/25,11:00:00,180.58,180.59,180.53,180.56,19958
2018/07/25,11:01:00,180.57,180.63,180.51,180.53,319571
2018/07/25,11:02:00,180.52,180.53,180.45,180.49,63371
2018/07/25,11:03:00,180.49,180.65,180.48,180.61,48126
2018/07/25,11:04:00,180.61,180.66,180.58,180.64,22601
2018/07/25,11:05:00,180.64,180.70,180.62,180.69,683416
2018/07/25,11:06:00,180.71,180.74,180.65,180.67,19911
2018/07/25,11:07:00,180.68,180.68,180.54,180.54,34275
2018/07/25,11:08:00,180.54,180.60,180.51,180.59,69045
2018/07/25,11:09:00,180.59,180.60,180.56,180.58,25750
2018/07/25,11:10:00,180.57,180.64,180.57,180.61,41080
2018/07/25,11:11:00,180.60,180.65,180.59,180.64,67257
2018/07/25,11:12:00,180.64,180.66,180.56,180.58,31140
2018/07/25,11:13:00,180.58,180.61,180.54,180.58,42218
2018/07/25,11:14:00,180.59,180.71,180.59,180.67,34838
2018/07/25,11:15:00,180.67,180.74,180.67,180.74,72599
2018/07/25,11:16:00,180.74,180.76,180.70,180.71,14287
2018/07/25,11:17:00,180.71,180.81,180.71,180.80,98353
2018/07/25,11:18:00,180.81,180.85,180.79,180.81,63691
2018/07/25,11:19:00,180.81,180.87,180.81,180.83,84376
2018/07/25,11:20:00,180.83,180.86,180.80,180.83,18051
2018/07/25,11:21:00,180.83,180.85,180.80,180.84,28801
2018/07/25,11:22:00,180.85,180.85,180.77,180.78,53429
2018/07/25,11:23:00,180.79,180.84,180.78,180.80,53264
2018/07/25,11:24:00,180.80,180.80,180.76,180.79,11203
2018/07/25,11:25:00,180.79,180.83,180.79,180.83,23207
2018/07/25,11:26:00,180.84,180.91,180.84,180.91,82311
2018/07/25,11:27:00,180.91,180.96,180.91,180.93,47743
2018/07/25,11:28:00,180.94,180.95,180.89,180.89,12602
2018/07/25,11:29:00,180.90,180.97,180.88,180.97,99166
2018/07/25,11:30:00,180.97,180.98,180.93,180.96,58352
2018/07/25,11:31:00,180.97,181.04,180.96,180.96,93402
2018/07/25,11:32:00,180.96,180.99,180.95,180.98,68750
2018/07/25,11:33:00,180.97,180.99,180.93,180.94,84053
2018/07/25,11:34:00,180.96,180.99,180.95,180.98,15915
2018/07/25,11:35:00,180.98,180.98,180.95,180.96,35589
2018/07/25,11:36:00,180.96,180.96,180.91,180.93,24908
2018/07/25,11:37:00,180.93,180.96,180.93,180.95,14307
2018/07/25,11:38:00,180.94,180.99,180.91,180.95,60687
2018/07/25,11:39:00,180.95,181.05,180.95,181.04,28830
2018/07/25,11:40:00,181.04,181.09,181.02,181.04,29600
2018/07/25,11:41:00,181.04,181.20,181.04,181.15,169046
2018/07/25,11:42:00,181.15,181.16,181.13,181.13,144337
2018/07/25,11:43:00,181.13,181.18,181.11,181.18,42048
2018/07/25,11:44:00,181.17,181.21,181.17,181.20,109225
2018/07/25,11:45:00,181.20,181.23,181.17,181.22,45386
2018/07/25,11:46:00,181.22,181.27,181.22,181.25,33090
2018/07/25,11:47:00,181.25,181.25,181.18,181.19,27826
2018/07/25,11:48:00,181.19,181.25,181.18,181.22,37623
2018/07/25,11:49:00,181.23,181.23,181.19,181.20,37908
2018/07/25,11:50:00,181.20,181.22,181.17,181.18,44566
2018/07/25,11:51:00,181.18,181.21,181.08,181.14,703671
2018/07/25,11:52:00,181.15,181.16,181.09,181.10,50961
2018/07/25,11:53:00,181.10,181.13,181.09,181.13,27025
2018/07/25,11:54:00,181.12,181.16,181.12,181.13,15819
2018/07/25,11:55:00,181.13,181.13,181.08,181.12,15698
2018/07/25,11:56:00,181.12,181.21,181.12,181.21,67765
2018/07/25,11:57:00,181.21,181.24,181.16,181.22,33347
2018/07/25,11:58:00,181.21,181.24,181.20,181.20,36832
2018/07/25,11:59:00,181.20,181.23,181.20,181.20,12881
2018/07/25,12:00:00,181.20,181.24,181.19,181.24,32048
2018/07/25,12:01:00,181.25,181.26,181.20,181.22,57268
2018/07/25,12:02:00,181.20,181.21,181.16,181.20,27869
2018/07/25,12:03:00,181.20,181.24,181.19,181.23,6946
2018/07/25,12:04:00,181.23,181.26,181.23,181.23,16820
2018/07/25,12:05:00,181.22,181.22,181.15,181.15,96245
2018/07/25,12:06:00,181.15,181.20,181.15,181.20,50511
2018/07/25,12:07:00,181.20,181.24,181.20,181.24,32212
2018/07/25,12:08:00,181.24,181.28,181.23,181.28,28007
2018/07/25,12:09:00,181.28,181.28,181.25,181.27,315643
2018/07/25,12:10:00,181.28,181.28,181.21,181.23,28331
2018/07/25,12:11:00,181.24,181.26,181.23,181.23,21379
2018/07/25,12:12:00,181.23,181.29,181.23,181.27,29173
2018/07/25,12:13:00,181.27,181.28,181.25,181.27,22805
2018/07/25,12:14:00,181.28,181.30,181.26,181.27,27927
2018/07/25,12:15:00,181.27,181.31,181.27,181.31,19939
2018/07/25,12:16:00,181.31,181.34,181.30,181.33,24220
2018/07/25,12:17:00,181.34,181.36,181.31,181.33,40042
2018/07/25,12:18:00,181.33,181.34,181.28,181.30,23157
2018/07/25,12:19:00,181.30,181.30,181.21,181.24,49244
2018/07/25,12:20:00,181.24,181.28,181.23,181.28,25764
2018/07/25,12:21:00,181.27,181.29,181.24,181.25,35608
2018/07/25,12:22:00,181.25,181.30,181.24,181.30,49574
2018/07/25,12:23:00,181.31,181.36,181.30,181.34,25987
2018/07/25,12:24:00,181.34,181.37,181.34,181.37,32224
2018/07/25,12:25:00,181.37,181.42,181.37,181.40,41950
2018/07/25,12:26:00,181.40,181.42,181.33,181.40,71312
2018/07/25,12:27:00,181.40,181.40,181.36,181.37,51273
2018/07/25,12:28:00,181.37,181.37,181.35,181.35,22422
2018/07/25,12:29:00,181.34,181.35,181.33,181.34,28915
2018/07/25,12:30:00,181.33,181.38,181.31,181.38,15962
2018/07/25,12:31:00,181.38,181.40,181.36,181.36,17549
2018/07/25,12:32:00,181.37,181.40,181.37,181.39,37238
2018/07/25,12:33:00,181.40,181.43,181.40,181.41,32851
2018/07/25,12:34:00,181.43,181.43,181.38,181.38,29193
2018/07/25,12:35:00,181.38,181.40,181.34,181.40,21710
2018/07/25,12:36:00,181.41,181.43,181.40,181.42,12104
2018/07/25,12:37:00,181.42,181.46,181.42,181.46,16265
2018/07/25,12:38:00,181.46,181.50,181.45,181.48,76775
2018/07/25,12:39:00,181.48,181.51,181.46,181.47,49283
2018/07/25,12:40:00,181.47,181.52,181.46,181.49,29376
2018/07/25,12:41:00,181.49,181.53,181.49,181.53,32297
2018/07/25,12:42:00,181.53,181.60,181.53,181.59,51423
2018/07/25,12:43:00,181.59,181.69,181.59,181.66,176480
2018/07/25,12:44:00,181.66,181.68,181.63,181.64,87081
2018/07/25,12:45:00,181.64,181.67,181.62,181.64,41993
2018/07/25,12:46:00,181.64,181.66,181.64,181.64,10738
2018/07/25,12:47:00,181.64,181.64,181.60,181.60,26117
2018/07/25,12:48:00,181.60,181.64,181.58,181.59,116968
2018/07/25,12:49:00,181.59,181.61,181.56,181.57,41703
2018/07/25,12:50:00,181.58,181.61,181.54,181.57,114226
2018/07/25,12:51:00,181.58,181.58,181.54,181.54,35915
2018/07/25,12:52:00,181.54,181.60,181.54,181.60,29278
2018/07/25,12:53:00,181.60,181.60,181.56,181.57,27935
2018/07/25,12:54:00,181.57,181.61,181.57,181.58,33070
2018/07/25,12:55:00,181.58,181.63,181.58,181.61,23750
2018/07/25,12:56:00,181.61,181.65,181.61,181.64,260751
2018/07/25,12:57:00,181.64,181.65,181.59,181.61,12655
2018/07/25,12:58:00,181.60,181.61,181.59,181.60,6620
2018/07/25,12:59:00,181.60,181.60,181.58,181.59,12573
2018/07/25,13:00:00,181.59,181.62,181.58,181.62,513105
2018/07/25,13:01:00,181.61,181.64,181.61,181.62,73167
2018/07/25,13:02:00,181.62,181.67,181.62,181.66,20274
2018/07/25,13:03:00,181.66,181.68,181.65,181.68,27209
2018/07/25,13:04:00,181.67,181.68,181.65,181.65,24508
2018/07/25,13:05:00,181.65,181.65,181.61,181.61,14830
2018/07/25,13:06:00,181.61,181.62,181.57,181.57,29032
2018/07/25,13:07:00,181.57,181.59,181.54,181.56,21042
2018/07/25,13:08:00,181.56,181.57,181.55,181.56,18923
2018/07/25,13:09:00,181.56,181.59,181.54,181.59,12830
2018/07/25,13:10:00,181.59,181.59,181.55,181.56,13811
2018/07/25,13:11:00,181.57,181.58,181.55,181.55,6307
2018/07/25,13:12:00,181.55,181.56,181.54,181.55,15340
2018/07/25,13:13:00,181.55,181.55,181.51,181.52,36821
2018/07/25,13:14:00,181.52,181.53,181.51,181.52,144020
2018/07/25,13:15:00,181.51,181.53,181.50,181.52,60808
2018/07/25,13:16:00,181.51,181.52,181.49,181.49,22318
2018/07/25,13:17:00,181.49,181.51,181.47,181.50,45746
2018/07/25,13:18:00,181.50,181.57,181.50,181.55,19140
2018/07/25,13:19:00,181.55,181.55,181.52,181.52,21092
2018/07/25,13:20:00,181.52,181.52,181.44,181.44,31545
2018/07/25,13:21:00,181.46,181.46,181.40,181.43,67262
2018/07/25,13:22:00,181.42,181.46,181.42,181.43,25450
2018/07/25,13:23:00,181.43,181.44,181.41,181.41,17702
2018/07/25,13:24:00,181.41,181.41,181.37,181.38,76803
2018/07/25,13:25:00,181.37,181.39,181.36,181.37,71252
2018/07/25,13:26:00,181.37,181.43,181.37,181.42,18109
2018/07/25,13:27:00,181.42,181.43,181.40,181.42,16447
2018/07/25,13:28:00,181.43,181.45,181.43,181.43,8635
2018/07/25,13:29:00,181.43,181.47,181.41,181.45,21481
2018/07/25,13:30:00,181.45,181.46,181.42,181.45,10889
2018/07/25,13:31:00,181.45,181.48,181.44,181.44,13316
2018/07/25,13:32:00,181.43,181.45,181.43,181.44,11718
2018/07/25,13:33:00,181.44,181.48,181.44,181.47,11138
2018/07/25,13:34:00,181.47,181.48,181.45,181.45,141047
2018/07/25,13:35:00,181.45,181.46,181.39,181.41,9019
2018/07/25,13:36:00,181.41,181.41,181.39,181.41,12935
2018/07/25,13:37:00,181.41,181.43,181.41,181.42,5933
2018/07/25,13:38:00,181.42,181.45,181.40,181.40,52015
2018/07/25,13:39:00,181.40,181.52,181.39,181.46,239109
2018/07/25,13:40:00,181.46,181.55,181.45,181.55,57633
2018/07/25,13:41:00,181.55,181.62,181.55,181.59,190805
2018/07/25,13:42:00,181.59,181.64,181.57,181.61,30061
2018/07/25,13:43:00,181.61,181.63,181.60,181.62,24863
2018/07/25,13:44:00,181.62,181.63,181.57,181.59,14569
2018/07/25,13:45:00,181.59,181.60,181.58,181.59,21994
2018/07/25,13:46:00,181.60,181.68,181.60,181.68,19813
2018/07/25,13:47:00,181.68,181.69,181.61,181.61,23514
2018/07/25,13:48:00,181.61,181.63,181.60,181.61,140265
2018/07/25,13:49:00,181.62,181.67,181.60,181.66,8149
2018/07/25,13:50:00,181.66,181.69,181.65,181.69,17420
2018/07/25,13:51:00,181.68,181.70,181.66,181.68,49070
2018/07/25,13:52:00,181.66,181.68,181.65,181.67,10330
2018/07/25,13:53:00,181.67,181.71,181.67,181.71,21365
2018/07/25,13:54:00,181.72,181.73,181.69,181.69,23359
2018/07/25,13:55:00,181.69,181.71,181.67,181.71,9388
2018/07/25,13:56:00,181.69,181.75,181.69,181.73,20624
2018/07/25,13:57:00,181.73,181.73,181.65,181.65,17520
2018/07/25,13:58:00,181.65,181.65,181.62,181.63,33087
2018/07/25,13:59:00,181.63,181.68,181.63,181.65,17829
2018/07/25,14:00:00,181.65,181.70,181.65,181.69,29902
2018/07/25,14:01:00,181.69,181.71,181.67,181.68,10632
2018/07/25,14:02:00,181.68,181.71,181.68,181.70,21791
2018/07/25,14:03:00,181.70,181.78,181.69,181.74,182292
2018/07/25,14:04:00,181.74,181.89,181.74,181.84,225983
2018/07/25,14:05:00,181.84,181.87,181.84,181.85,39429
2018/07/25,14:06:00,181.85,181.86,181.81,181.86,33456
2018/07/25,14:07:00,181.86,181.86,181.81,181.82,17414
2018/07/25,14:08:00,181.82,181.88,181.82,181.88,65166
2018/07/25,14:09:00,181.88,181.91,181.88,181.90,24822
2018/07/25,14:10:00,181.90,181.95,181.89,181.94,154266
2018/07/25,14:11:00,181.94,181.95,181.89,181.89,34561
2018/07/25,14:12:00,181.90,181.91,181.86,181.89,34919
2018/07/25,14:13:00,181.89,181.90,181.86,181.88,28687
2018/07/25,14:14:00,181.88,181.90,181.87,181.89,13452
2018/07/25,14:15:00,181.89,181.91,181.87,181.90,40084
2018/07/25,14:16:00,181.90,181.91,181.85,181.87,34567
2018/07/25,14:17:00,181.87,181.89,181.85,181.85,54779
2018/07/25,14:18:00,181.85,181.88,181.84,181.85,27305
2018/07/25,14:19:00,181.84,181.85,181.80,181.80,36752
2018/07/25,14:20:00,181.80,181.81,181.79,181.79,28776
2018/07/25,14:21:00,181.79,181.81,181.76,181.76,37037
2018/07/25,14:22:00,181.76,181.80,181.75,181.80,27408
2018/07/25,14:23:00,181.80,181.81,181.79,181.80,18614
2018/07/25,14:24:00,181.80,181.81,181.77,181.77,25658
2018/07/25,14:25:00,181.77,181.78,181.74,181.74,11180
2018/07/25,14:26:00,181.74,181.82,181.74,181.81,23838
2018/07/25,14:27:00,181.81,181.81,181.78,181.80,11054
2018/07/25,14:28:00,181.81,181.83,181.81,181.82,62692
2018/07/25,14:29:00,181.82,181.86,181.82,181.83,29817
2018/07/25,14:30:00,181.83,181.87,181.83,181.86,25889
2018/07/25,14:31:00,181.86,181.89,181.86,181.88,21288
2018/07/25,14:32:00,181.87,181.89,181.87,181.89,13324
2018/07/25,14:33:00,181.90,181.94,181.90,181.94,21951
2018/07/25,14:34:00,181.94,181.96,181.92,181.94,43671
2018/07/25,14:35:00,181.94,181.97,181.93,181.95,27390
2018/07/25,14:36:00,181.95,181.98,181.94,181.98,26023
2018/07/25,14:37:00,181.98,182.04,181.97,182.03,87574
2018/07/25,14:38:00,182.03,182.04,181.99,182.02,43112
2018/07/25,14:39:00,182.01,182.05,182.00,182.02,52722
2018/07/25,14:40:00,182.02,182.03,181.96,181.99,31828
2018/07/25,14:41:00,181.99,181.99,181.92,181.94,99674
2018/07/25,14:42:00,181.94,181.99,181.94,181.97,108031
2018/07/25,14:43:00,181.97,181.97,181.92,181.94,23069
2018/07/25,14:44:00,181.93,181.95,181.90,181.92,27797
2018/07/25,14:45:00,181.92,181.93,181.90,181.91,18103
2018/07/25,14:46:00,181.90,181.92,181.89,181.91,38109
2018/07/25,14:47:00,181.91,181.96,181.90,181.96,39212
2018/07/25,14:48:00,181.95,181.96,181.91,181.91,22670
2018/07/25,14:49:00,181.90,181.97,181.90,181.94,34101
2018/07/25,14:50:00,181.94,182.05,181.92,182.02,257536
2018/07/25,14:51:00,182.02,182.03,182.00,182.00,58923
2018/07/25,14:52:00,182.00,182.03,181.99,182.00,29008
2018/07/25,14:53:00,181.99,181.99,181.92,181.97,59366
2018/07/25,14:54:00,181.97,181.97,181.87,181.92,105505
2018/07/25,14:55:00,181.92,181.96,181.92,181.95,13312
2018/07/25,14:56:00,181.95,181.96,181.89,181.89,30303
2018/07/25,14:57:00,181.89,181.90,181.85,181.86,26088
2018/07/25,14:58:00,181.86,181.89,181.86,181.88,16545
2018/07/25,14:59:00,181.88,181.91,181.87,181.90,23752
2018/07/25,15:00:00,181.91,181.92,181.87,181.87,11638
2018/07/25,15:01:00,181.88,181.91,181.85,181.90,18675
2018/07/25,15:02:00,181.90,181.90,181.86,181.86,13060
2018/07/25,15:03:00,181.86,181.88,181.84,181.84,19509
2018/07/25,15:04:00,181.83,181.85,181.82,181.85,16487
2018/07/25,15:05:00,181.85,181.90,181.85,181.88,22604
2018/07/25,15:06:00,181.88,181.92,181.88,181.90,11211
2018/07/25,15:07:00,181.90,181.93,181.87,181.92,37634
2018/07/25,15:08:00,181.92,181.93,181.90,181.91,9787
2018/07/25,15:09:00,181.92,181.93,181.89,181.91,24311
2018/07/25,15:10:00,181.91,181.93,181.90,181.90,20569
2018/07/25,15:11:00,181.90,181.94,181.88,181.89,241307
2018/07/25,15:12:00,181.89,181.94,181.89,181.94,13877
2018/07/25,15:13:00,181.94,181.95,181.90,181.91,23526
2018/07/25,15:14:00,181.90,181.90,181.86,181.89,21857
2018/07/25,15:15:00,181.89,181.90,181.86,181.86,21245
2018/07/25,15:16:00,181.87,181.89,181.86,181.87,11332
2018/07/25,15:17:00,181.87,181.89,181.84,181.85,14124
2018/07/25,15:18:00,181.85,181.87,181.85,181.85,24724
2018/07/25,15:19:00,181.85,181.89,181.84,181.87,38243
2018/07/25,15:20:00,181.87,181.87,181.83,181.86,22020
2018/07/25,15:21:00,181.86,181.89,181.86,181.89,11806
2018/07/25,15:22:00,181.89,181.89,181.85,181.86,37660
2018/07/25,15:23:00,181.85,181.87,181.83,181.85,21749
2018/07/25,15:24:00,181.84,181.88,181.84,181.86,22693
2018/07/25,15:25:00,181.86,181.91,181.84,181.90,30597
2018/07/25,15:26:00,181.90,181.95,181.87,181.88,69697
2018/07/25,15:27:00,181.88,181.88,181.86,181.87,24281
2018/07/25,15:28:00,181.87,181.88,181.82,181.82,119931
2018/07/25,15:29:00,181.82,181.86,181.82,181.82,41745
2018/07/25,15:30:00,181.82,181.87,181.79,181.86,63264
2018/07/25,15:31:00,181.86,181.90,181.81,181.81,41724
2018/07/25,15:32:00,181.81,181.81,181.77,181.77,1047067
2018/07/25,15:33:00,181.77,181.77,181.72,181.75,50101
2018/07/25,15:34:00,181.75,181.80,181.75,181.77,17017
2018/07/25,15:35:00,181.77,181.80,181.76,181.78,21293
2018/07/25,15:36:00,181.78,181.87,181.78,181.85,254998
2018/07/25,15:37:00,181.84,182.20,181.84,182.14,978217
2018/07/25,15:38:00,182.14,182.17,182.02,182.11,258994
2018/07/25,15:39:00,182.11,182.16,182.11,182.15,110316
2018/07/25,15:40:00,182.16,182.26,182.16,182.21,181998
2018/07/25,15:41:00,182.21,182.33,182.21,182.27,175197
2018/07/25,15:42:00,182.26,182.27,182.16,182.27,103375
2018/07/25,15:43:00,182.25,182.44,182.24,182.40,381144
2018/07/25,15:44:00,182.39,182.46,182.36,182.45,133981
2018/07/25,15:45:00,182.47,182.48,182.39,182.42,154562
2018/07/25,15:46:00,182.43,182.45,182.32,182.32,196842
2018/07/25,15:47:00,182.32,182.41,182.30,182.36,246049
2018/07/25,15:48:00,182.36,182.57,182.36,182.53,426802
2018/07/25,15:49:00,182.53,182.56,182.46,182.54,183916
2018/07/25,15:50:00,182.53,182.67,182.52,182.66,440710
2018/07/25,15:51:00,182.66,182.93,181.94,182.80,460115
2018/07/25,15:52:00,182.81,182.81,182.68,182.72,166649
2018/07/25,15:53:00,182.73,182.78,182.67,182.69,413281
2018/07/25,15:54:00,182.69,182.80,182.69,182.80,214574
2018/07/25,15:55:00,182.80,182.87,182.76,182.82,325886
2018/07/25,15:56:00,182.83,182.86,182.75,182.79,164023
2018/07/25,15:57:00,182.78,182.82,182.76,182.76,212652
2018/07/25,15:58:00,182.76,182.77,182.65,182.72,355488
2018/07/25,15:59:00,182.72,182.75,181.94,182.70,184794
2018/07/25,16:00:00,182.70,182.86,181.94,182.82,745410
2018/07/26,09:31:00,180.35,180.64,180.24,180.60,450939
2018/07/26,09:32:00,180.61,180.79,180.59,180.76,493999
2018/07/26,09:33:00,180.75,180.83,180.64,180.71,370161
2018/07/26,09:34:00,180.69,180.75,180.56,180.64,248737
2018/07/26,09:35:00,180.65,180.67,180.53,180.64,274302
2018/07/26,09:36:00,180.64,180.73,180.54,180.71,196042
2018/07/26,09:37:00,180.71,180.74,180.49,180.58,556123
2018/07/26,09:38:00,180.57,180.64,180.45,180.50,207242
2018/07/26,09:39:00,180.51,180.57,180.48,180.51,172792
2018/07/26,09:40:00,180.51,180.57,180.45,180.56,148985
2018/07/26,09:41:00,180.57,180.73,180.52,180.66,193096
2018/07/26,09:42:00,180.68,180.82,180.66,180.82,249596
2018/07/26,09:43:00,180.82,180.86,180.76,180.78,300123
2018/07/26,09:44:00,180.78,180.80,180.41,180.47,372091
2018/07/26,09:45:00,180.46,180.60,180.41,180.56,214838
2018/07/26,09:46:00,180.56,180.64,180.43,180.43,81791
2018/07/26,09:47:00,180.43,180.45,180.25,180.27,474777
2018/07/26,09:48:00,180.27,180.41,180.22,180.36,165522
2018/07/26,09:49:00,180.36,180.36,180.26,180.28,171573
2018/07/26,09:50:00,180.27,180.35,180.22,180.23,109267
2018/07/26,09:51:00,180.23,180.31,180.07,180.12,254986
2018/07/26,09:52:00,180.12,180.16,180.02,180.04,191390
2018/07/26,09:53:00,180.03,180.03,179.87,179.87,236715
2018/07/26,09:54:00,179.88,179.99,179.81,179.98,184577
2018/07/26,09:55:00,179.98,180.05,179.96,179.99,92839
2018/07/26,09:56:00,179.99,180.12,179.99,180.08,126989
2018/07/26,09:57:00,180.09,180.09,180.00,180.01,190950
2018/07/26,09:58:00,180.01,180.03,179.96,180.02,109916
2018/07/26,09:59:00,180.01,180.17,179.96,180.12,125101
2018/07/26,10:00:00,180.12,180.21,180.08,180.21,164864
2018/07/26,10:01:00,180.21,180.27,180.21,180.24,222748
2018/07/26,10:02:00,180.24,180.37,180.14,180.35,251196
2018/07/26,10:03:00,180.36,180.43,180.35,180.36,66025
2018/07/26,10:04:00,180.36,180.39,180.30,180.33,98679
2018/07/26,10:05:00,180.33,180.49,180.31,180.43,127843
2018/07/26,10:06:00,180.43,180.61,180.43,180.60,527602
2018/07/26,10:07:00,180.60,180.61,180.51,180.54,212838
2018/07/26,10:08:00,180.54,180.57,180.40,180.50,1131515
2018/07/26,10:09:00,180.50,180.57,180.50,180.52,134329
2018/07/26,10:10:00,180.52,180.58,180.49,180.56,75759
2018/07/26,10:11:00,180.56,180.72,180.56,180.71,126346
2018/07/26,10:12:00,180.71,180.72,180.65,180.70,102443
2018/07/26,10:13:00,180.70,180.75,180.69,180.70,88013
2018/07/26,10:14:00,180.70,180.80,180.70,180.74,352121
2018/07/26,10:15:00,180.74,180.77,180.61,180.63,132250
2018/07/26,10:16:00,180.63,180.64,180.49,180.54,116981
2018/07/26,10:17:00,180.54,180.61,180.54,180.59,43761
2018/07/26,10:18:00,180.59,180.69,180.59,180.67,52176
2018/07/26,10:19:00,180.67,180.69,180.60,180.61,34700
2018/07/26,10:20:00,180.61,180.64,180.57,180.61,48792
2018/07/26,10:21:00,180.60,180.63,180.43,180.47,94671
2018/07/26,10:22:00,180.47,180.50,180.39,180.40,34352
2018/07/26,10:23:00,180.40,180.53,180.40,180.44,39394
2018/07/26,10:24:00,180.43,180.50,180.40,180.48,41063
2018/07/26,10:25:00,180.48,180.61,180.48,180.57,79737
2018/07/26,10:26:00,180.57,180.57,180.41,180.41,62723
2018/07/26,10:27:00,180.41,180.45,180.40,180.41,48836
2018/07/26,10:28:00,180.41,180.45,180.34,180.41,86086
2018/07/26,10:29:00,180.40,180.40,180.35,180.36,44667
2018/07/26,10:30:00,180.36,180.40,180.32,180.32,85032
2018/07/26,10:31:00,180.33,180.35,180.26,180.35,142613
2018/07/26,10:32:00,180.33,180.43,180.32,180.43,46896
2018/07/26,10:33:00,180.43,180.46,180.31,180.35,70019
2018/07/26,10:34:00,180.35,180.38,180.27,180.29,61257
2018/07/26,10:35:00,180.27,180.34,180.20,180.34,489015
2018/07/26,10:36:00,180.34,180.34,180.29,180.32,102013
2018/07/26,10:37:00,180.32,180.36,180.24,180.36,149202
2018/07/26,10:38:00,180.36,180.45,180.35,180.43,55789
2018/07/26,10:39:00,180.44,180.50,180.42,180.46,80604
2018/07/26,10:40:00,180.47,180.54,180.45,180.50,228344
2018/07/26,10:41:00,180.50,180.54,180.40,180.41,127748
2018/07/26,10:42:00,180.41,180.43,180.38,180.42,69386
2018/07/26,10:43:00,180.42,180.45,180.32,180.34,41525
2018/07/26,10:44:00,180.33,180.43,180.32,180.40,57941
2018/07/26,10:45:00,180.40,180.47,180.40,180.47,31485
2018/07/26,10:46:00,180.46,180.63,180.46,180.63,115426
2018/07/26,10:47:00,180.63,180.66,180.58,180.58,70680
2018/07/26,10:48:00,180.57,180.60,180.54,180.56,31070
2018/07/26,10:49:00,180.55,180.55,180.50,180.52,22197
2018/07/26,10:50:00,180.53,180.53,180.46,180.49,54818
2018/07/26,10:51:00,180.50,180.51,180.44,180.50,53161
2018/07/26,10:52:00,180.51,180.67,180.51,180.56,60115
2018/07/26,10:53:00,180.55,180.55,180.49,180.52,50930
2018/07/26,10:54:00,180.51,180.55,180.48,180.52,18529
2018/07/26,10:55:00,180.53,180.60,180.53,180.59,167544
2018/07/26,10:56:00,180.59,180.61,180.49,180.51,76323
2018/07/26,10:57:00,180.51,180.58,180.51,180.58,45206
2018/07/26,10:58:00,180.58,180.58,180.54,180.55,28394
2018/07/26,10:59:00,180.55,180.60,180.53,180.53,31112
2018/07/26,11:00:00,180.53,180.62,180.53,180.60,39796
2018/07/26,11:01:00,180.61,180.63,180.57,180.62,120906
2018/07/26,11:02:00,180.62,180.73,180.62,180.72,58006
2018/07/26,11:03:00,180.72,180.72,180.66,180.66,97924
2018/07/26,11:04:00,180.66,180.67,180.56,180.59,99782
2018/07/26,11:05:00,180.60,180.61,180.51,180.52,57394
2018/07/26,11:06:00,180.52,180.60,180.52,180.59,49342
2018/07/26,11:07:00,180.60,180.68,180.60,180.68,21507
2018/07/26,11:08:00,180.67,180.75,180.66,180.74,103643
2018/07/26,11:09:00,180.74,180.74,180.67,180.70,32568
2018/07/26,11:10:00,180.70,180.74,180.66,180.68,28133
2018/07/26,11:11:00,180.69,180.71,180.59,180.62,63796
2018/07/26,11:12:00,180.62,180.66,180.62,180.63,26133
2018/07/26,11:13:00,180.64,180.69,180.64,180.66,22662
2018/07/26,11:14:00,180.67,180.75,180.66,180.75,37944
2018/07/26,11:15:00,180.75,180.75,180.67,180.69,51201
2018/07/26,11:16:00,180.69,180.71,180.66,180.67,34603
2018/07/26,11:17:00,180.67,180.69,180.64,180.66,29797
2018/07/26,11:18:00,180.65,180.70,180.62,180.62,48805
2018/07/26,11:19:00,180.62,180.72,180.61,180.67,51266
2018/07/26,11:20:00,180.68,180.76,180.67,180.72,60010
2018/07/26,11:21:00,180.71,180.76,180.69,180.74,39720
2018/07/26,11:22:00,180.75,180.88,180.75,180.87,123280
2018/07/26,11:23:00,180.87,180.90,180.77,180.83,128153
2018/07/26,11:24:00,180.83,180.87,180.81,180.84,71275
2018/07/26,11:25:00,180.85,180.86,180.79,180.80,29706
2018/07/26,11:26:00,180.80,180.81,180.72,180.79,101268
2018/07/26,11:27:00,180.79,180.84,180.77,180.82,67510
2018/07/26,11:28:00,180.82,180.89,180.80,180.83,96118
2018/07/26,11:29:00,180.83,180.83,180.78,180.81,80663
2018/07/26,11:30:00,180.82,180.86,180.80,180.80,63830
2018/07/26,11:31:00,180.80,180.84,180.78,180.83,64508
2018/07/26,11:32:00,180.84,180.84,180.72,180.72,44778
2018/07/26,11:33:00,180.72,180.76,180.68,180.74,54157
2018/07/26,11:34:00,180.74,180.78,180.68,180.71,49291
2018/07/26,11:35:00,180.71,180.72,180.61,180.63,116331
2018/07/26,11:36:00,180.63,180.64,180.52,180.55,78421
2018/07/26,11:37:00,180.55,180.58,180.50,180.55,74370
2018/07/26,11:38:00,180.55,180.58,180.51,180.56,149725
2018/07/26,11:39:00,180.57,180.58,180.53,180.56,70225
2018/07/26,11:40:00,180.56,180.58,180.52,180.55,42982
2018/07/26,11:41:00,180.54,180.55,180.46,180.53,92289
2018/07/26,11:42:00,180.53,180.61,180.53,180.59,54332
2018/07/26,11:43:00,180.60,180.61,180.56,180.58,19919
2018/07/26,11:44:00,180.58,180.62,180.57,180.61,29738
2018/07/26,11:45:00,180.60,180.66,180.60,180.66,85155
2018/07/26,11:46:00,180.67,180.69,180.63,180.67,68017
2018/07/26,11:47:00,180.67,180.73,180.67,180.70,44604
2018/07/26,11:48:00,180.70,180.74,180.65,180.74,25893
2018/07/26,11:49:00,180.73,180.74,180.70,180.72,32815
2018/07/26,11:50:00,180.72,180.72,180.67,180.71,22192
2018/07/26,11:51:00,180.71,180.73,180.64,180.64,23918
2018/07/26,11:52:00,180.65,180.72,180.65,180.72,25141
2018/07/26,11:53:00,180.72,180.72,180.68,180.68,7786
2018/07/26,11:54:00,180.68,180.74,180.67,180.74,14326
2018/07/26,11:55:00,180.74,180.74,180.69,180.71,14404
2018/07/26,11:56:00,180.71,180.77,180.70,180.76,15832
2018/07/26,11:57:00,180.78,180.81,180.77,180.79,19356
2018/07/26,11:58:00,180.79,180.83,180.79,180.82,19563
2018/07/26,11:59:00,180.82,180.85,180.81,180.82,45059
2018/07/26,12:00:00,180.82,180.87,180.82,180.87,45212
2018/07/26,12:01:00,180.87,180.87,180.81,180.82,39733
2018/07/26,12:02:00,180.82,180.92,180.79,180.91,190283
2018/07/26,12:03:00,180.90,180.91,180.86,180.87,64024
2018/07/26,12:04:00,180.85,180.85,180.81,180.84,67825
2018/07/26,12:05:00,180.83,180.88,180.83,180.87,24024
2018/07/26,12:06:00,180.86,180.87,180.80,180.82,49158
2018/07/26,12:07:00,180.82,180.83,180.77,180.77,20934
2018/07/26,12:08:00,180.76,180.80,180.74,180.78,22187
2018/07/26,12:09:00,180.78,180.78,180.69,180.70,35459
2018/07/26,12:10:00,180.70,180.71,180.63,180.63,37766
2018/07/26,12:11:00,180.63,180.63,180.55,180.59,34287
2018/07/26,12:12:00,180.59,180.61,180.56,180.57,42891
2018/07/26,12:13:00,180.57,180.63,180.57,180.63,110471
2018/07/26,12:14:00,180.63,180.67,180.63,180.65,45444
2018/07/26,12:15:00,180.63,180.65,180.61,180.65,10456
2018/07/26,12:16:00,180.65,180.66,180.61,180.65,7619
2018/07/26,12:17:00,180.65,180.68,180.65,180.66,30737
2018/07/26,12:18:00,180.66,180.67,180.65,180.66,4677
2018/07/26,12:19:00,180.65,180.65,180.59,180.60,19715
2018/07/26,12:20:00,180.61,180.64,180.59,180.64,30275
2018/07/26,12:21:00,180.64,180.68,180.60,180.62,40647
2018/07/26,12:22:00,180.62,180.65,180.61,180.62,11698
2018/07/26,12:23:00,180.62,180.62,180.58,180.59,266390
2018/07/26,12:24:00,180.58,180.58,180.49,180.52,41758
2018/07/26,12:25:00,180.52,180.52,180.41,180.41,52810
2018/07/26,12:26:00,180.41,180.42,180.34,180.38,39633
2018/07/26,12:27:00,180.38,180.42,180.34,180.34,91510
2018/07/26,12:28:00,180.34,180.40,180.34,180.40,29685
2018/07/26,12:29:00,180.40,180.44,180.37,180.43,25855
2018/07/26,12:30:00,180.43,180.48,180.43,180.45,32177
2018/07/26,12:31:00,180.45,180.47,180.44,180.46,17538
2018/07/26,12:32:00,180.46,180.47,180.42,180.43,32154
2018/07/26,12:33:00,180.43,180.47,180.41,180.44,55882
2018/07/26,12:34:00,180.44,180.45,180.38,180.40,17483
2018/07/26,12:35:00,180.40,180.43,180.38,180.40,16683
2018/07/26,12:36:00,180.40,180.46,180.39,180.45,537904
2018/07/26,12:37:00,180.45,180.46,180.42,180.44,25731
2018/07/26,12:38:00,180.44,180.48,180.42,180.43,31157
2018/07/26,12:39:00,180.43,180.46,180.43,180.45,15330
2018/07/26,12:40:00,180.46,180.50,180.45,180.45,25274
2018/07/26,12:41:00,180.45,180.45,180.40,180.40,6185
2018/07/26,12:42:00,180.40,180.43,180.40,180.40,6549
2018/07/26,12:43:00,180.42,180.44,180.41,180.44,9430
2018/07/26,12:44:00,180.44,180.46,180.43,180.45,7333
2018/07/26,12:45:00,180.45,180.45,180.37,180.38,14166
2018/07/26,12:46:00,180.38,180.45,180.37,180.44,22530
2018/07/26,12:47:00,180.42,180.44,180.39,180.41,7578
2018/07/26,12:48:00,180.41,180.42,180.36,180.36,12792
2018/07/26,12:49:00,180.36,180.37,180.27,180.27,37510
2018/07/26,12:50:00,180.27,180.27,180.19,180.24,91315
2018/07/26,12:51:00,180.24,180.28,180.20,180.20,30135
2018/07/26,12:52:00,180.20,180.20,180.02,180.02,168167
2018/07/26,12:53:00,180.04,180.14,180.01,180.12,57234
2018/07/26,12:54:00,180.12,180.14,180.07,180.09,21219
2018/07/26,12:55:00,180.09,180.16,180.08,180.16,21194
2018/07/26,12:56:00,180.16,180.22,180.16,180.20,25611
2018/07/26,12:57:00,180.20,180.21,180.11,180.15,44068
2018/07/26,12:58:00,180.15,180.15,180.07,180.11,14747
2018/07/26,12:59:00,180.10,180.16,180.06,180.15,28415
2018/07/26,13:00:00,180.15,180.16,180.13,180.14,16472
2018/07/26,13:01:00,180.14,180.14,180.08,180.09,79063
2018/07/26,13:02:00,180.10,180.16,180.05,180.15,91079
2018/07/26,13:03:00,180.14,180.19,180.14,180.17,48852
2018/07/26,13:04:00,180.17,180.19,180.12,180.14,37531
2018/07/26,13:05:00,180.14,180.21,180.13,180.21,27702
2018/07/26,13:06:00,180.21,180.21,180.11,180.12,69528
2018/07/26,13:07:00,180.12,180.14,180.03,180.05,44047
2018/07/26,13:08:00,180.05,180.10,180.03,180.09,41658
2018/07/26,13:09:00,180.09,180.16,180.09,180.13,51910
2018/07/26,13:10:00,180.13,180.19,180.07,180.16,22402
2018/07/26,13:11:00,180.16,180.24,180.16,180.21,42466
2018/07/26,13:12:00,180.20,180.24,180.17,180.22,18142
2018/07/26,13:13:00,180.22,180.24,180.16,180.21,36262
2018/07/26,13:14:00,180.20,180.21,180.17,180.17,26035
2018/07/26,13:15:00,180.18,180.21,180.15,180.20,24349
2018/07/26,13:16:00,180.20,180.20,180.15,180.19,20141
2018/07/26,13:17:00,180.18,180.27,180.18,180.23,34550
2018/07/26,13:18:00,180.24,180.31,180.22,180.29,50445
2018/07/26,13:19:00,180.30,180.39,180.28,180.34,150391
2018/07/26,13:20:00,180.34,180.35,180.32,180.33,15366
2018/07/26,13:21:00,180.33,180.43,180.33,180.41,79511
2018/07/26,13:22:00,180.40,180.42,180.39,180.41,33826
2018/07/26,13:23:00,180.42,180.43,180.39,180.42,8302
2018/07/26,13:24:00,180.42,180.44,180.41,180.41,16673
2018/07/26,13:25:00,180.41,180.41,180.37,180.38,21988
2018/07/26,13:26:00,180.37,180.41,180.37,180.40,7594
2018/07/26,13:27:00,180.40,180.40,180.34,180.40,69740
2018/07/26,13:28:00,180.40,180.42,180.37,180.39,23231
2018/07/26,13:29:00,180.39,180.39,180.34,180.34,18774
2018/07/26,13:30:00,180.34,180.34,180.32,180.32,31813
2018/07/26,13:31:00,180.32,180.33,180.29,180.31,14164
2018/07/26,13:32:00,180.31,180.31,180.24,180.24,14209
2018/07/26,13:33:00,180.25,180.25,180.22,180.23,17238
2018/07/26,13:34:00,180.23,180.29,180.23,180.27,17697
2018/07/26,13:35:00,180.27,180.29,180.23,180.26,23223
2018/07/26,13:36:00,180.26,180.32,180.25,180.30,30416
2018/07/26,13:37:00,180.30,180.33,180.26,180.26,19305
2018/07/26,13:38:00,180.25,180.25,180.22,180.24,61612
2018/07/26,13:39:00,180.24,180.30,180.24,180.28,679001
2018/07/26,13:40:00,180.28,180.33,180.28,180.32,27921
2018/07/26,13:41:00,180.32,180.42,180.32,180.34,35924
2018/07/26,13:42:00,180.34,180.40,180.34,180.36,86602
2018/07/26,13:43:00,180.36,180.38,180.31,180.32,84579
2018/07/26,13:44:00,180.32,180.35,180.31,180.31,6261
2018/07/26,13:45:00,180.31,180.37,180.30,180.32,51748
2018/07/26,13:46:00,180.33,180.34,180.29,180.34,29367
2018/07/26,13:47:00,180.34,180.35,180.32,180.34,17525
2018/07/26,13:48:00,180.34,180.34,180.27,180.28,37153
2018/07/26,13:49:00,180.27,180.28,180.20,180.20,99722
2018/07/26,13:50:00,180.20,180.29,180.17,180.27,52675
2018/07/26,13:51:00,180.28,180.31,180.24,180.31,51806
2018/07/26,13:52:00,180.31,180.31,180.24,180.28,61046
2018/07/26,13:53:00,180.28,180.31,180.26,180.30,35541
2018/07/26,13:54:00,180.29,180.32,180.25,180.28,221706
2018/07/26,13:55:00,180.29,180.31,180.27,180.28,13372
2018/07/26,13:56:00,180.28,180.28,180.20,180.20,24809
2018/07/26,13:57:00,180.20,180.34,180.20,180.32,32604
2018/07/26,13:58:00,180.32,180.33,180.28,180.28,18016
2018/07/26,13:59:00,180.28,180.28,180.20,180.24,23429
2018/07/26,14:00:00,180.24,180.29,180.24,180.27,18931
2018/07/26,14:01:00,180.27,180.30,180.24,180.24,22610
2018/07/26,14:02:00,180.24,180.25,180.19,180.21,54362
2018/07/26,14:03:00,180.21,180.23,180.18,180.18,36687
2018/07/26,14:04:00,180.18,180.25,180.15,180.25,77269
2018/07/26,14:05:00,180.24,180.26,180.22,180.26,21635
2018/07/26,14:06:00,180.26,180.29,180.26,180.28,16732
2018/07/26,14:07:00,180.28,180.32,180.24,180.24,31241
2018/07/26,14:08:00,180.25,180.26,180.23,180.25,25105
2018/07/26,14:09:00,180.24,180.28,180.24,180.28,28423
2018/07/26,14:10:00,180.28,180.30,180.27,180.30,30486
2018/07/26,14:11:00,180.32,180.36,180.31,180.35,41012
2018/07/26,14:12:00,180.35,180.35,180.30,180.33,16514
2018/07/26,14:13:00,180.33,180.35,180.32,180.33,8350
2018/07/26,14:14:00,180.33,180.38,180.32,180.37,17993
2018/07/26,14:15:00,180.36,180.38,180.30,180.31,31898
2018/07/26,14:16:00,180.32,180.38,180.32,180.37,12854
2018/07/26,14:17:00,180.37,180.39,180.36,180.38,18685
2018/07/26,14:18:00,180.38,180.38,180.32,180.32,21897
2018/07/26,14:19:00,180.32,180.34,180.30,180.30,30762
2018/07/26,14:20:00,180.30,180.30,180.26,180.28,16998
2018/07/26,14:21:00,180.28,180.31,180.27,180.28,10175
2018/07/26,14:22:00,180.28,180.31,180.27,180.30,37340
2018/07/26,14:23:00,180.30,180.34,180.30,180.33,15207
2018/07/26,14:24:00,180.33,180.35,180.33,180.33,12088
2018/07/26,14:25:00,180.34,180.38,180.34,180.37,18619
2018/07/26,14:26:00,180.35,180.37,180.34,180.34,26648
2018/07/26,14:27:00,180.34,180.37,180.33,180.34,20632
2018/07/26,14:28:00,180.33,180.33,180.27,180.27,22748
2018/07/26,14:29:00,180.27,180.33,180.26,180.32,18050
2018/07/26,14:30:00,180.32,180.39,180.30,180.38,58772
2018/07/26,14:31:00,180.38,180.39,180.32,180.34,22592
2018/07/26,14:32:00,180.33,180.38,180.33,180.35,27966
2018/07/26,14:33:00,180.35,180.38,180.34,180.37,52919
2018/07/26,14:34:00,180.37,180.41,180.35,180.36,45058
2018/07/26,14:35:00,180.36,180.41,180.34,180.37,452442
2018/07/26,14:36:00,180.37,180.39,180.36,180.36,20775
2018/07/26,14:37:00,180.36,180.40,180.36,180.39,27348
2018/07/26,14:38:00,180.40,180.40,180.34,180.35,51610
2018/07/26,14:39:00,180.35,180.38,180.34,180.37,50489
2018/07/26,14:40:00,180.37,180.38,180.31,180.33,40426
2018/07/26,14:41:00,180.34,180.35,180.29,180.31,57686
2018/07/26,14:42:00,180.32,180.32,180.27,180.27,46112
2018/07/26,14:43:00,180.28,180.28,180.24,180.26,17582
2018/07/26,14:44:00,180.26,180.26,180.22,180.25,103967
2018/07/26,14:45:00,180.25,180.34,180.24,180.26,37575
2018/07/26,14:46:00,180.27,180.32,180.25,180.30,45669
2018/07/26,14:47:00,180.29,180.31,180.26,180.31,36637
2018/07/26,14:48:00,180.31,180.32,180.28,180.28,61110
2018/07/26,14:49:00,180.28,180.28,180.24,180.27,34707
2018/07/26,14:50:00,180.27,180.28,180.24,180.24,29545
2018/07/26,14:51:00,180.25,180.27,180.22,180.22,44693
2018/07/26,14:52:00,180.21,180.26,180.21,180.24,29846
2018/07/26,14:53:00,180.24,180.26,180.23,180.24,25541
2018/07/26,14:54:00,180.24,180.25,180.23,180.23,15478
2018/07/26,14:55:00,180.23,180.24,180.21,180.21,13594
2018/07/26,14:56:00,180.21,180.21,180.16,180.17,46958
2018/07/26,14:57:00,180.16,180.20,180.15,180.20,46139
2018/07/26,14:58:00,180.20,180.24,180.18,180.20,71753
2018/07/26,14:59:00,180.20,180.22,180.18,180.18,39306
2018/07/26,15:00:00,180.18,180.18,180.11,180.12,41093
2018/07/26,15:01:00,180.12,180.13,180.03,180.04,74562
2018/07/26,15:02:00,180.04,180.06,180.01,180.02,100828
2018/07/26,15:03:00,180.01,180.02,179.97,180.00,140912
2018/07/26,15:04:00,179.99,180.06,179.98,180.04,95367
2018/07/26,15:05:00,180.04,180.12,180.03,180.12,43098
2018/07/26,15:06:00,180.12,180.12,180.07,180.11,35408
2018/07/26,15:07:00,180.10,180.14,180.08,180.13,80944
2018/07/26,15:08:00,180.12,180.13,180.09,180.11,39993
2018/07/26,15:09:00,180.11,180.14,180.11,180.12,21403
2018/07/26,15:10:00,180.12,180.15,180.11,180.15,25254
2018/07/26,15:11:00,180.14,180.15,180.10,180.11,45496
2018/07/26,15:12:00,180.11,180.11,180.05,180.05,63458
2018/07/26,15:13:00,180.04,180.06,180.03,180.04,65299
2018/07/26,15:14:00,180.04,180.08,180.01,180.08,115000
2018/07/26,15:15:00,180.07,180.08,180.02,180.07,38861
2018/07/26,15:16:00,180.06,180.09,180.05,180.06,29298
2018/07/26,15:17:00,180.05,180.12,180.04,180.11,19280
2018/07/26,15:18:00,180.11,180.13,180.09,180.10,21524
2018/07/26,15:19:00,180.10,180.10,180.05,180.05,45591
2018/07/26,15:20:00,180.05,180.08,180.03,180.03,94231
2018/07/26,15:21:00,180.03,180.08,180.02,180.06,36810
2018/07/26,15:22:00,180.06,180.09,180.04,180.07,41275
2018/07/26,15:23:00,180.07,180.08,179.99,180.02,209450
2018/07/26,15:24:00,180.01,180.04,180.00,180.01,32573
2018/07/26,15:25:00,180.01,180.04,180.00,180.04,21850
2018/07/26,15:26:00,180.03,180.08,180.02,180.07,32451
2018/07/26,15:27:00,180.07,180.11,180.06,180.08,101428
2018/07/26,15:28:00,180.07,180.08,180.03,180.05,29311
2018/07/26,15:29:00,180.06,180.19,180.06,180.19,160077
2018/07/26,15:30:00,180.19,180.20,180.16,180.18,55675
2018/07/26,15:31:00,180.17,180.20,180.17,180.19,67846
2018/07/26,15:32:00,180.18,180.21,180.14,180.15,92289
2018/07/26,15:33:00,180.15,180.17,180.14,180.14,43804
2018/07/26,15:34:00,180.14,180.17,180.13,180.14,62575
2018/07/26,15:35:00,180.14,180.21,180.14,180.21,105739
2018/07/26,15:36:00,180.20,180.21,180.18,180.21,47472
2018/07/26,15:37:00,180.21,180.22,180.17,180.19,79573
2018/07/26,15:38:00,180.19,180.22,180.18,180.22,79017
2018/07/26,15:39:00,180.22,180.22,180.18,180.20,107249
2018/07/26,15:40:00,180.20,180.25,180.20,180.24,63683
2018/07/26,15:41:00,180.24,180.24,180.15,180.15,75311
2018/07/26,15:42:00,180.14,180.16,180.11,180.11,100257
2018/07/26,15:43:00,180.11,180.14,180.08,180.09,77982
2018/07/26,15:44:00,180.09,180.17,180.08,180.15,137446
2018/07/26,15:45:00,180.15,180.17,180.10,180.10,87297
2018/07/26,15:46:00,180.10,180.19,180.09,180.18,77938
2018/07/26,15:47:00,180.18,180.22,180.18,180.22,83903
2018/07/26,15:48:00,180.21,180.26,180.19,180.25,165641
2018/07/26,15:49:00,180.24,180.30,180.24,180.28,133021
2018/07/26,15:50:00,180.29,180.31,180.26,180.27,122283
2018/07/26,15:51:00,180.26,180.27,180.11,180.23,338580
2018/07/26,15:52:00,180.23,180.24,180.20,180.23,169434
2018/07/26,15:53:00,180.23,180.27,180.21,180.21,81736
2018/07/26,15:54:00,180.21,180.24,180.20,180.21,537463
2018/07/26,15:55:00,180.21,180.21,180.16,180.18,131190
2018/07/26,15:56:00,180.18,180.22,180.17,180.22,167122
2018/07/26,15:57:00,180.22,180.22,180.18,180.21,172193
2018/07/26,15:58:00,180.21,180.27,180.21,180.27,280156
2018/07/26,15:59:00,180.27,180.28,180.23,180.25,248704
2018/07/26,16:00:00,180.25,180.29,180.05,180.05,911716
2018/07/27,09:31:00,181.26,181.31,181.07,181.21,236850
2018/07/27,09:32:00,181.20,181.23,181.10,181.15,123577
2018/07/27,09:33:00,181.16,181.16,181.00,181.01,129590
2018/07/27,09:34:00,181.01,181.06,180.98,180.99,360073
2018/07/27,09:35:00,180.98,180.98,180.90,180.90,130008
2018/07/27,09:36:00,180.90,180.91,180.74,180.80,179066
2018/07/27,09:37:00,180.80,180.82,180.66,180.68,253071
2018/07/27,09:38:00,180.68,180.73,180.61,180.69,182808
2018/07/27,09:39:00,180.69,180.69,180.47,180.48,115080
2018/07/27,09:40:00,180.49,180.56,180.45,180.55,160005
2018/07/27,09:41:00,180.55,180.56,180.41,180.43,101380
2018/07/27,09:42:00,180.43,180.46,180.29,180.45,128177
2018/07/27,09:43:00,180.46,180.56,180.45,180.54,241691
2018/07/27,09:44:00,180.54,180.56,180.49,180.51,120116
2018/07/27,09:45:00,180.52,180.58,180.47,180.56,119077
2018/07/27,09:46:00,180.57,180.65,180.57,180.64,118843
2018/07/27,09:47:00,180.64,180.65,180.57,180.58,251872
2018/07/27,09:48:00,180.59,180.65,180.59,180.60,110494
2018/07/27,09:49:00,180.60,180.61,180.53,180.57,178076
2018/07/27,09:50:00,180.57,180.61,180.41,180.54,276852
2018/07/27,09:51:00,180.54,180.68,180.50,180.64,94753
2018/07/27,09:52:00,180.64,180.65,180.49,180.53,132576
2018/07/27,09:53:00,180.52,180.63,180.49,180.56,57948
2018/07/27,09:54:00,180.57,180.57,180.44,180.44,114684
2018/07/27,09:55:00,180.45,180.52,180.34,180.50,107228
2018/07/27,09:56:00,180.50,180.57,180.46,180.46,78675
2018/07/27,09:57:00,180.46,180.49,180.35,180.35,47400
2018/07/27,09:58:00,180.35,180.35,180.21,180.24,236403
2018/07/27,09:59:00,180.25,180.30,180.09,180.10,164827
2018/07/27,10:00:00,180.10,180.11,179.98,180.02,499243
2018/07/27,10:01:00,180.02,180.12,179.95,180.02,320397
2018/07/27,10:02:00,180.02,180.06,179.95,179.96,357886
2018/07/27,10:03:00,179.96,180.04,179.82,179.83,307751
2018/07/27,10:04:00,179.83,180.05,179.81,180.03,115545
2018/07/27,10:05:00,180.03,180.05,179.98,180.04,66785
2018/07/27,10:06:00,180.04,180.09,180.00,180.07,72950
2018/07/27,10:07:00,180.06,180.10,180.05,180.09,95642
2018/07/27,10:08:00,180.10,180.10,179.99,180.03,53506
2018/07/27,10:09:00,180.02,180.10,180.02,180.04,58282
2018/07/27,10:10:00,180.05,180.13,179.99,180.11,53862
2018/07/27,10:11:00,180.10,180.13,180.05,180.05,45798
2018/07/27,10:12:00,180.05,180.07,179.95,180.07,66193
2018/07/27,10:13:00,180.07,180.08,179.96,179.97,57572
2018/07/27,10:14:00,179.97,179.98,179.82,179.82,85930
2018/07/27,10:15:00,179.82,179.84,179.70,179.74,322687
2018/07/27,10:16:00,179.74,179.85,179.66,179.83,198690
2018/07/27,10:17:00,179.82,179.90,179.81,179.90,66889
2018/07/27,10:18:00,179.89,179.97,179.88,179.97,68002
2018/07/27,10:19:00,179.97,180.00,179.92,179.94,165782
2018/07/27,10:20:00,179.94,180.00,179.92,179.98,78584
2018/07/27,10:21:00,179.97,180.05,179.96,180.05,24475
2018/07/27,10:22:00,180.06,180.23,180.04,180.18,143971
2018/07/27,10:23:00,180.18,180.21,180.13,180.16,46489
2018/07/27,10:24:00,180.16,180.24,180.16,180.21,57253
2018/07/27,10:25:00,180.20,180.23,180.15,180.16,28356
2018/07/27,10:26:00,180.16,180.16,180.09,180.13,246926
2018/07/27,10:27:00,180.13,180.15,180.05,180.08,115496
2018/07/27,10:28:00,180.08,180.10,180.02,180.02,72450
2018/07/27,10:29:00,180.03,180.03,179.92,180.00,76075
2018/07/27,10:30:00,180.00,180.01,179.86,179.90,109514
2018/07/27,10:31:00,179.88,179.97,179.78,179.97,103406
2018/07/27,10:32:00,179.97,180.08,179.90,179.93,89752
2018/07/27,10:33:00,179.93,180.02,179.91,180.01,32649
2018/07/27,10:34:00,180.02,180.03,179.96,180.02,27387
2018/07/27,10:35:00,180.00,180.04,179.89,180.03,59161
2018/07/27,10:36:00,180.03,180.04,179.94,179.95,32530
2018/07/27,10:37:00,179.96,179.96,179.85,179.89,28323
2018/07/27,10:38:00,179.89,179.91,179.82,179.85,30646
2018/07/27,10:39:00,179.86,180.00,179.86,179.96,118612
2018/07/27,10:40:00,179.95,179.96,179.86,179.87,59944
2018/07/27,10:41:00,179.87,179.87,179.74,179.75,64421
2018/07/27,10:42:00,179.74,179.75,179.50,179.53,247622
2018/07/27,10:43:00,179.53,179.59,179.40,179.47,239891
2018/07/27,10:44:00,179.46,179.60,179.42,179.52,112584
2018/07/27,10:45:00,179.52,179.58,179.48,179.51,85059
2018/07/27,10:46:00,179.51,179.55,179.38,179.38,107719
2018/07/27,10:47:00,179.38,179.40,179.31,179.32,176556
2018/07/27,10:48:00,179.33,179.41,179.30,179.36,73335
2018/07/27,10:49:00,179.35,179.35,179.25,179.25,160433
2018/07/27,10:50:00,179.25,179.26,179.15,179.16,218916
2018/07/27,10:51:00,179.16,179.33,179.14,179.30,127627
2018/07/27,10:52:00,179.31,179.35,179.27,179.32,164034
2018/07/27,10:53:00,179.32,179.33,179.24,179.31,102335
2018/07/27,10:54:00,179.31,179.36,179.30,179.36,95054
2018/07/27,10:55:00,179.37,179.40,179.33,179.38,93142
2018/07/27,10:56:00,179.38,179.40,179.27,179.27,47216
2018/07/27,10:57:00,179.27,179.32,179.21,179.24,55330
2018/07/27,10:58:00,179.23,179.30,179.22,179.24,50595
2018/07/27,10:59:00,179.24,179.34,179.17,179.32,91152
2018/07/27,11:00:00,179.33,179.45,179.33,179.45,67164
2018/07/27,11:01:00,179.45,179.45,179.37,179.43,113549
2018/07/27,11:02:00,179.44,179.53,179.43,179.48,151228
2018/07/27,11:03:00,179.48,179.52,179.45,179.51,40706
2018/07/27,11:04:00,179.51,179.52,179.43,179.49,47468
2018/07/27,11:05:00,179.49,179.61,179.46,179.59,105823
2018/07/27,11:06:00,179.60,179.61,179.52,179.52,30520
2018/07/27,11:07:00,179.52,179.55,179.41,179.41,39824
2018/07/27,11:08:00,179.42,179.43,179.36,179.37,52201
2018/07/27,11:09:00,179.37,179.41,179.31,179.41,36329
2018/07/27,11:10:00,179.41,179.41,179.28,179.33,37206
2018/07/27,11:11:00,179.33,179.46,179.32,179.43,38719
2018/07/27,11:12:00,179.43,179.51,179.42,179.43,25064
2018/07/27,11:13:00,179.44,179.48,179.35,179.38,38584
2018/07/27,11:14:00,179.38,179.38,179.21,179.26,55307
2018/07/27,11:15:00,179.24,179.30,179.21,179.30,55455
2018/07/27,11:16:00,179.30,179.32,179.25,179.30,349633
2018/07/27,11:17:00,179.30,179.30,179.08,179.10,101909
2018/07/27,11:18:00,179.10,179.28,179.06,179.24,124443
2018/07/27,11:19:00,179.25,179.31,179.22,179.22,30943
2018/07/27,11:20:00,179.23,179.31,179.20,179.29,46718
2018/07/27,11:21:00,179.29,179.37,179.24,179.32,70698
2018/07/27,11:22:00,179.31,179.31,179.21,179.24,41542
2018/07/27,11:23:00,179.24,179.38,179.20,179.37,38729
2018/07/27,11:24:00,179.37,179.39,179.34,179.36,36352
2018/07/27,11:25:00,179.36,179.39,179.25,179.25,40360
2018/07/27,11:26:00,179.26,179.27,179.15,179.22,85590
2018/07/27,11:27:00,179.20,179.31,179.18,179.27,25232
2018/07/27,11:28:00,179.26,179.26,179.17,179.20,68024
2018/07/27,11:29:00,179.20,179.36,179.20,179.35,39716
2018/07/27,11:30:00,179.34,179.34,179.27,179.30,92761
2018/07/27,11:31:00,179.31,179.32,179.19,179.25,303751
2018/07/27,11:32:00,179.25,179.32,179.24,179.28,90957
2018/07/27,11:33:00,179.28,179.35,179.24,179.34,251673
2018/07/27,11:34:00,179.35,179.46,179.34,179.45,104232
2018/07/27,11:35:00,179.45,179.51,179.42,179.50,122741
2018/07/27,11:36:00,179.50,179.56,179.44,179.56,280074
2018/07/27,11:37:00,179.56,179.57,179.50,179.52,88455
2018/07/27,11:38:00,179.52,179.52,179.44,179.50,44629
2018/07/27,11:39:00,179.49,179.58,179.47,179.56,73464
2018/07/27,11:40:00,179.57,179.58,179.52,179.52,87041
2018/07/27,11:41:00,179.52,179.54,179.50,179.51,226824
2018/07/27,11:42:00,179.51,179.54,179.46,179.47,90870
2018/07/27,11:43:00,179.47,179.48,179.39,179.39,16928
2018/07/27,11:44:00,179.38,179.41,179.31,179.33,105302
2018/07/27,11:45:00,179.33,179.42,179.33,179.34,39366
2018/07/27,11:46:00,179.34,179.34,179.23,179.24,26279
2018/07/27,11:47:00,179.25,179.30,179.24,179.25,20481
2018/07/27,11:48:00,179.25,179.27,179.22,179.26,26772
2018/07/27,11:49:00,179.25,179.28,179.22,179.22,27329
2018/07/27,11:50:00,179.22,179.24,179.14,179.19,554253
2018/07/27,11:51:00,179.19,179.26,179.18,179.26,52229
2018/07/27,11:52:00,179.26,179.27,179.20,179.23,280655
2018/07/27,11:53:00,179.24,179.33,179.23,179.30,105848
2018/07/27,11:54:00,179.30,179.41,179.30,179.38,63250
2018/07/27,11:55:00,179.37,179.38,179.33,179.36,29456
2018/07/27,11:56:00,179.36,179.38,179.33,179.36,16861
2018/07/27,11:57:00,179.35,179.35,179.28,179.29,31028
2018/07/27,11:58:00,179.30,179.30,179.25,179.28,24457
2018/07/27,11:59:00,179.27,179.29,179.20,179.22,31952
2018/07/27,12:00:00,179.22,179.24,179.05,179.08,152748
2018/07/27,12:01:00,179.07,179.08,178.85,178.87,195051
2018/07/27,12:02:00,178.87,178.95,178.85,178.90,100513
2018/07/27,12:03:00,178.89,178.91,178.75,178.75,150337
2018/07/27,12:04:00,178.75,178.77,178.56,178.62,348530
2018/07/27,12:05:00,178.62,178.72,178.60,178.71,136283
2018/07/27,12:06:00,178.72,178.74,178.70,178.72,380562
2018/07/27,12:07:00,178.72,178.72,178.63,178.66,253765
2018/07/27,12:08:00,178.67,178.68,178.55,178.63,149546
2018/07/27,12:09:00,178.63,178.65,178.57,178.58,116376
2018/07/27,12:10:00,178.57,178.73,178.57,178.71,152494
2018/07/27,12:11:00,178.71,178.74,178.69,178.70,75379
2018/07/27,12:12:00,178.70,178.79,178.70,178.76,66035
2018/07/27,12:13:00,178.76,178.80,178.75,178.79,30184
2018/07/27,12:14:00,178.79,178.80,178.75,178.76,139144
2018/07/27,12:15:00,178.75,178.78,178.74,178.76,61132
2018/07/27,12:16:00,178.75,178.76,178.68,178.73,53416
2018/07/27,12:17:00,178.73,178.74,178.71,178.73,40409
2018/07/27,12:18:00,178.73,178.79,178.72,178.76,52391
2018/07/27,12:19:00,178.76,178.78,178.75,178.78,44470
2018/07/27,12:20:00,178.77,178.85,178.77,178.83,60614
2018/07/27,12:21:00,178.83,178.83,178.73,178.74,52098
2018/07/27,12:22:00,178.74,178.76,178.72,178.74,42471
2018/07/27,12:23:00,178.75,178.75,178.62,178.65,87254
2018/07/27,12:24:00,178.65,178.70,178.64,178.69,68321
2018/07/27,12:25:00,178.70,178.71,178.58,178.60,58157
2018/07/27,12:26:00,178.60,178.66,178.60,178.64,41357
2018/07/27,12:27:00,178.64,178.65,178.57,178.57,101180
2018/07/27,12:28:00,178.57,178.59,178.46,178.49,165775
2018/07/27,12:29:00,178.49,178.52,178.43,178.43,240628
2018/07/27,12:30:00,178.43,178.46,178.42,178.43,280368
2018/07/27,12:31:00,178.43,178.47,178.36,178.37,230893
2018/07/27,12:32:00,178.37,178.39,178.34,178.34,76058
2018/07/27,12:33:00,178.34,178.36,178.20,178.29,360766
2018/07/27,12:34:00,178.30,178.34,178.20,178.23,102607
2018/07/27,12:35:00,178.23,178.26,178.11,178.16,272626
2018/07/27,12:36:00,178.16,178.17,178.05,178.06,393742
2018/07/27,12:37:00,178.06,178.06,177.83,177.86,310375
2018/07/27,12:38:00,177.86,177.87,177.68,177.69,251881
2018/07/27,12:39:00,177.69,177.85,177.66,177.78,272733
2018/07/27,12:40:00,177.78,177.79,177.55,177.55,368696
2018/07/27,12:41:00,177.55,177.66,177.53,177.56,572724
2018/07/27,12:42:00,177.56,177.74,177.56,177.73,327215
2018/07/27,12:43:00,177.72,177.72,177.58,177.64,406193
2018/07/27,12:44:00,177.64,177.67,177.56,177.62,413026
2018/07/27,12:45:00,177.63,177.67,177.57,177.67,337294
2018/07/27,12:46:00,177.67,177.75,177.65,177.72,173853
2018/07/27,12:47:00,177.72,177.81,177.65,177.68,165422
2018/07/27,12:48:00,177.69,177.75,177.66,177.73,55718
2018/07/27,12:49:00,177.74,177.76,177.68,177.69,79212
2018/07/27,12:50:00,177.69,177.70,177.57,177.57,253612
2018/07/27,12:51:00,177.57,177.60,177.35,177.36,346458
2018/07/27,12:52:00,177.37,177.61,177.34,177.61,392681
2018/07/27,12:53:00,177.61,177.64,177.46,177.47,96548
2018/07/27,12:54:00,177.47,177.50,177.42,177.49,275836
2018/07/27,12:55:00,177.49,177.53,177.40,177.42,187170
2018/07/27,12:56:00,177.41,177.50,177.32,177.33,205684
2018/07/27,12:57:00,177.33,177.49,177.29,177.31,174770
2018/07/27,12:58:00,177.32,177.42,177.29,177.34,170099
2018/07/27,12:59:00,177.34,177.38,177.31,177.32,66218
2018/07/27,13:00:00,177.30,177.30,177.08,177.09,502103
2018/07/27,13:01:00,177.09,177.09,176.78,176.86,942754
2018/07/27,13:02:00,176.86,176.87,176.60,176.73,582153
2018/07/27,13:03:00,176.73,176.81,176.69,176.72,363311
2018/07/27,13:04:00,176.71,176.89,176.66,176.85,599839
2018/07/27,13:05:00,176.85,177.09,176.85,177.08,318639
2018/07/27,13:06:00,177.08,177.28,177.05,177.27,388425
2018/07/27,13:07:00,177.27,177.34,177.22,177.26,384328
2018/07/27,13:08:00,177.27,177.32,177.25,177.28,320820
2018/07/27,13:09:00,177.28,177.36,177.27,177.31,656569
2018/07/27,13:10:00,177.31,177.35,177.25,177.28,149607
2018/07/27,13:11:00,177.29,177.30,177.14,177.22,213365
2018/07/27,13:12:00,177.21,177.28,177.19,177.26,115369
2018/07/27,13:13:00,177.27,177.27,177.12,177.15,238110
2018/07/27,13:14:00,177.15,177.28,177.14,177.22,228788
2018/07/27,13:15:00,177.22,177.35,177.22,177.27,214873
2018/07/27,13:16:00,177.27,177.29,177.12,177.12,109438
2018/07/27,13:17:00,177.12,177.20,177.08,177.17,134428
2018/07/27,13:18:00,177.17,177.22,177.08,177.09,119682
2018/07/27,13:19:00,177.10,177.11,176.98,177.02,97897
2018/07/27,13:20:00,177.02,177.20,177.00,177.19,166711
2018/07/27,13:21:00,177.19,177.24,177.09,177.09,149674
2018/07/27,13:22:00,177.09,177.15,177.02,177.15,81872
2018/07/27,13:23:00,177.15,177.20,177.05,177.15,119336
2018/07/27,13:24:00,177.14,177.15,177.04,177.07,89195
2018/07/27,13:25:00,177.06,177.19,177.06,177.12,363522
2018/07/27,13:26:00,177.12,177.18,177.08,177.18,639919
2018/07/27,13:27:00,177.19,177.29,177.11,177.28,114035
2018/07/27,13:28:00,177.29,177.31,177.20,177.30,81283
2018/07/27,13:29:00,177.29,177.33,177.21,177.21,119379
2018/07/27,13:30:00,177.21,177.31,177.20,177.29,114421
2018/07/27,13:31:00,177.28,177.28,177.14,177.14,116649
2018/07/27,13:32:00,177.15,177.19,177.11,177.14,141417
2018/07/27,13:33:00,177.14,177.28,177.13,177.20,99284
2018/07/27,13:34:00,177.20,177.27,177.19,177.26,82807
2018/07/27,13:35:00,177.26,177.30,177.22,177.26,64373
2018/07/27,13:36:00,177.27,177.37,177.25,177.34,103040
2018/07/27,13:37:00,177.35,177.35,177.24,177.26,83869
2018/07/27,13:38:00,177.26,177.32,177.24,177.27,104841
2018/07/27,13:39:00,177.27,177.28,177.19,177.19,122978
2018/07/27,13:40:00,177.20,177.40,177.17,177.40,239934
2018/07/27,13:41:00,177.40,177.41,177.28,177.28,106137
2018/07/27,13:42:00,177.28,177.31,177.25,177.28,103157
2018/07/27,13:43:00,177.29,177.32,177.27,177.31,96642
2018/07/27,13:44:00,177.30,177.36,177.30,177.35,76189
2018/07/27,13:45:00,177.34,177.40,177.33,177.39,125589
2018/07/27,13:46:00,177.39,177.44,177.35,177.42,380835
2018/07/27,13:47:00,177.42,177.48,177.41,177.44,228813
2018/07/27,13:48:00,177.45,177.48,177.42,177.47,64747
2018/07/27,13:49:00,177.47,177.54,177.45,177.51,79698
2018/07/27,13:50:00,177.51,177.69,177.50,177.66,131888
2018/07/27,13:51:00,177.66,177.70,177.63,177.66,78249
2018/07/27,13:52:00,177.66,177.76,177.66,177.75,84933
2018/07/27,13:53:00,177.75,177.76,177.71,177.75,488551
2018/07/27,13:54:00,177.75,177.81,177.75,177.79,128656
2018/07/27,13:55:00,177.79,177.81,177.68,177.69,86668
2018/07/27,13:56:00,177.70,177.87,177.69,177.85,235638
2018/07/27,13:57:00,177.85,177.89,177.79,177.82,113904
2018/07/27,13:58:00,177.82,177.95,177.82,177.94,381991
2018/07/27,13:59:00,177.94,178.00,177.88,177.92,123670
2018/07/27,14:00:00,177.93,177.97,177.92,177.94,60881
2018/07/27,14:01:00,177.94,177.94,177.86,177.94,84770
2018/07/27,14:02:00,177.94,178.04,177.90,177.98,166178
2018/07/27,14:03:00,177.98,178.01,177.89,177.90,55644
2018/07/27,14:04:00,177.90,177.91,177.78,177.84,202865
2018/07/27,14:05:00,177.83,177.86,177.76,177.82,123495
2018/07/27,14:06:00,177.83,177.83,177.77,177.82,207688
2018/07/27,14:07:00,177.82,177.87,177.74,177.74,410496
2018/07/27,14:08:00,177.74,177.84,177.73,177.82,80930
2018/07/27,14:09:00,177.82,177.93,177.77,177.93,97119
2018/07/27,14:10:00,177.92,177.92,177.80,177.83,65492
2018/07/27,14:11:00,177.83,177.87,177.77,177.85,51284
2018/07/27,14:12:00,177.85,177.87,177.81,177.81,90846
2018/07/27,14:13:00,177.82,177.82,177.73,177.75,73173
2018/07/27,14:14:00,177.74,177.78,177.69,177.77,61372
2018/07/27,14:15:00,177.77,177.80,177.73,177.75,64562
2018/07/27,14:16:00,177.75,177.76,177.67,177.68,49536
2018/07/27,14:17:00,177.68,177.79,177.66,177.70,56424
2018/07/27,14:18:00,177.69,177.69,177.53,177.55,89432
2018/07/27,14:19:00,177.55,177.56,177.43,177.49,132513
2018/07/27,14:20:00,177.49,177.51,177.39,177.42,261608
2018/07/27,14:21:00,177.42,177.48,177.40,177.41,47427
2018/07/27,14:22:00,177.41,177.42,177.36,177.38,74823
2018/07/27,14:23:00,177.38,177.40,177.30,177.35,104861
2018/07/27,14:24:00,177.33,177.42,177.31,177.41,85552
2018/07/27,14:25:00,177.41,177.42,177.35,177.40,77350
2018/07/27,14:26:00,177.39,177.40,177.33,177.37,46166
2018/07/27,14:27:00,177.37,177.37,177.30,177.30,19707
2018/07/27,14:28:00,177.30,177.31,177.21,177.29,47892
2018/07/27,14:29:00,177.30,177.34,177.24,177.32,60474
2018/07/27,14:30:00,177.32,177.41,177.29,177.38,56615
2018/07/27,14:31:00,177.37,177.37,177.26,177.28,44351
2018/07/27,14:32:00,177.29,177.34,177.23,177.31,62568
2018/07/27,14:33:00,177.31,177.34,177.28,177.34,30583
2018/07/27,14:34:00,177.34,177.54,177.34,177.51,107018
2018/07/27,14:35:00,177.52,177.59,177.46,177.46,114127
2018/07/27,14:36:00,177.46,177.46,177.37,177.38,30098
2018/07/27,14:37:00,177.38,177.39,177.29,177.29,75152
2018/07/27,14:38:00,177.29,177.46,177.29,177.37,49541
2018/07/27,14:39:00,177.37,177.37,177.23,177.23,52778
2018/07/27,14:40:00,177.23,177.23,177.11,177.12,166804
2018/07/27,14:41:00,177.12,177.23,177.12,177.22,63190
2018/07/27,14:42:00,177.21,177.34,177.21,177.27,78070
2018/07/27,14:43:00,177.27,177.43,177.25,177.37,93911
2018/07/27,14:44:00,177.37,177.42,177.32,177.34,31678
2018/07/27,14:45:00,177.36,177.47,177.05,177.10,305757
2018/07/27,14:46:00,177.10,177.20,177.07,177.16,55719
2018/07/27,14:47:00,177.17,177.30,177.16,177.29,164458
2018/07/27,14:48:00,177.29,177.29,177.21,177.21,68675
2018/07/27,14:49:00,177.21,177.27,177.19,177.23,77319
2018/07/27,14:50:00,177.23,177.27,177.11,177.14,124521
2018/07/27,14:51:00,177.14,177.18,177.12,177.14,35926
2018/07/27,14:52:00,177.12,177.18,177.11,177.16,33406
2018/07/27,14:53:00,177.16,177.24,177.13,177.24,40203
2018/07/27,14:54:00,177.24,177.26,177.22,177.25,82792
2018/07/27,14:55:00,177.26,177.34,177.21,177.34,49478
2018/07/27,14:56:00,177.34,177.39,177.30,177.35,53598
2018/07/27,14:57:00,177.35,177.37,177.16,177.17,53484
2018/07/27,14:58:00,177.17,177.22,177.14,177.17,93943
2018/07/27,14:59:00,177.17,177.22,177.14,177.22,28489
2018/07/27,15:00:00,177.22,177.22,177.17,177.17,22627
2018/07/27,15:01:00,177.17,177.39,177.17,177.37,128194
2018/07/27,15:02:00,177.37,177.38,177.27,177.32,78606
2018/07/27,15:03:00,177.31,177.42,177.31,177.34,49377
2018/07/27,15:04:00,177.33,177.43,177.33,177.37,52458
2018/07/27,15:05:00,177.36,177.45,177.33,177.43,41399
2018/07/27,15:06:00,177.44,177.53,177.44,177.53,84601
2018/07/27,15:07:00,177.52,177.54,177.41,177.47,31605
2018/07/27,15:08:00,177.48,177.50,177.43,177.47,50673
2018/07/27,15:09:00,177.48,177.55,177.45,177.51,40564
2018/07/27,15:10:00,177.51,177.59,177.48,177.48,67753
2018/07/27,15:11:00,177.48,177.54,177.44,177.54,39250
2018/07/27,15:12:00,177.53,177.54,177.48,177.52,31089
2018/07/27,15:13:00,177.52,177.66,177.52,177.66,527362
2018/07/27,15:14:00,177.67,177.74,177.66,177.68,95110
2018/07/27,15:15:00,177.68,177.68,177.63,177.66,27957
2018/07/27,15:16:00,177.67,177.74,177.66,177.71,43134
2018/07/27,15:17:00,177.71,177.71,177.59,177.62,72761
2018/07/27,15:18:00,177.61,177.61,177.57,177.57,52103
2018/07/27,15:19:00,177.57,177.67,177.56,177.63,74509
2018/07/27,15:20:00,177.63,177.67,177.62,177.62,30248
2018/07/27,15:21:00,177.62,177.62,177.55,177.56,57747
2018/07/27,15:22:00,177.56,177.61,177.53,177.58,43988
2018/07/27,15:23:00,177.57,177.59,177.48,177.48,43379
2018/07/27,15:24:00,177.49,177.61,177.48,177.60,57913
2018/07/27,15:25:00,177.60,177.65,177.57,177.64,57546
2018/07/27,15:26:00,177.64,177.68,177.54,177.54,54412
2018/07/27,15:27:00,177.54,177.58,177.51,177.52,227140
2018/07/27,15:28:00,177.52,177.54,177.47,177.47,101855
2018/07/27,15:29:00,177.47,177.51,177.42,177.50,106084
2018/07/27,15:30:00,177.50,177.50,177.36,177.37,62376
2018/07/27,15:31:00,177.37,177.51,177.37,177.44,72950
2018/07/27,15:32:00,177.44,177.50,177.43,177.49,44318
2018/07/27,15:33:00,177.48,177.59,177.47,177.59,51061
2018/07/27,15:34:00,177.59,177.70,177.57,177.68,165119
2018/07/27,15:35:00,177.68,177.72,177.63,177.65,65472
2018/07/27,15:36:00,177.65,177.66,177.58,177.61,60812
2018/07/27,15:37:00,177.60,177.63,177.55,177.58,233798
2018/07/27,15:38:00,177.58,177.63,177.55,177.57,61599
2018/07/27,15:39:00,177.57,177.64,177.55,177.64,53791
2018/07/27,15:40:00,177.65,177.69,177.57,177.61,61727
2018/07/27,15:41:00,177.60,177.60,177.51,177.53,63539
2018/07/27,15:42:00,177.54,177.79,177.54,177.77,255361
2018/07/27,15:43:00,177.76,177.81,177.71,177.72,103432
2018/07/27,15:44:00,177.72,177.78,177.70,177.73,86705
2018/07/27,15:45:00,177.74,177.76,177.69,177.69,62486
2018/07/27,15:46:00,177.69,177.75,177.68,177.71,125093
2018/07/27,15:47:00,177.70,177.75,177.68,177.71,167193
2018/07/27,15:48:00,177.71,177.77,177.66,177.70,72172
2018/07/27,15:49:00,177.70,177.75,177.69,177.73,89896
2018/07/27,15:50:00,177.73,177.79,177.72,177.74,187136
2018/07/27,15:51:00,177.75,177.90,177.63,177.81,595783
2018/07/27,15:52:00,177.80,177.81,177.71,177.72,98008
2018/07/27,15:53:00,177.73,177.78,177.71,177.73,128726
2018/07/27,15:54:00,177.73,177.76,177.68,177.72,143026
2018/07/27,15:55:00,177.72,177.74,177.62,177.63,166843
2018/07/27,15:56:00,177.63,177.73,177.62,177.68,184707
2018/07/27,15:57:00,177.67,177.74,177.67,177.74,213219
2018/07/27,15:58:00,177.74,177.74,177.60,177.66,480755
2018/07/27,15:59:00,177.66,177.66,177.56,177.57,330183
2018/07/27,16:00:00,177.57,177.70,177.56,177.62,906119
2018/07/30,09:31:00,177.66,177.68,177.58,177.65,248414
2018/07/30,09:32:00,177.65,177.73,177.61,177.62,150339
2018/07/30,09:33:00,177.62,177.67,177.55,177.61,136253
2018/07/30,09:34:00,177.61,177.61,177.17,177.20,181028
2018/07/30,09:35:00,177.21,177.29,177.04,177.06,180432
2018/07/30,09:36:00,177.07,177.08,176.81,176.86,553925
2018/07/30,09:37:00,176.85,177.05,176.84,176.97,270183
2018/07/30,09:38:00,176.98,176.99,176.87,176.90,310918
2018/07/30,09:39:00,176.90,176.91,176.53,176.54,347139
2018/07/30,09:40:00,176.54,176.69,176.49,176.50,279749
2018/07/30,09:41:00,176.49,176.67,176.47,176.58,225607
2018/07/30,09:42:00,176.58,176.59,176.46,176.46,228188
2018/07/30,09:43:00,176.46,176.46,176.20,176.21,385541
2018/07/30,09:44:00,176.21,176.21,175.96,175.96,636538
2018/07/30,09:45:00,175.96,175.96,175.73,175.73,502733
2018/07/30,09:46:00,175.73,175.73,175.61,175.62,853692
2018/07/30,09:47:00,175.62,175.99,175.59,175.91,579623
2018/07/30,09:48:00,175.92,175.92,175.72,175.85,383555
2018/07/30,09:49:00,175.85,176.01,175.85,175.92,447549
2018/07/30,09:50:00,175.92,175.97,175.75,175.77,150552
2018/07/30,09:51:00,175.77,175.94,175.77,175.88,139222
2018/07/30,09:52:00,175.88,176.03,175.84,176.00,262531
2018/07/30,09:53:00,176.01,176.02,175.78,175.89,110922
2018/07/30,09:54:00,175.89,175.89,175.67,175.73,190993
2018/07/30,09:55:00,175.73,175.73,175.36,175.38,507462
2018/07/30,09:56:00,175.38,175.63,175.34,175.59,403040
2018/07/30,09:57:00,175.59,175.75,175.50,175.75,108514
2018/07/30,09:58:00,175.75,175.75,175.58,175.59,215734
2018/07/30,09:59:00,175.59,175.73,175.47,175.50,455106
2018/07/30,10:00:00,175.50,175.68,175.42,175.65,288779
2018/07/30,10:01:00,175.65,175.67,175.52,175.65,218350
2018/07/30,10:02:00,175.65,175.83,175.61,175.82,115691
2018/07/30,10:03:00,175.82,175.97,175.80,175.86,172220
2018/07/30,10:04:00,175.87,175.88,175.68,175.79,173342
2018/07/30,10:05:00,175.79,175.81,175.71,175.74,164193
2018/07/30,10:06:00,175.74,175.84,175.67,175.84,190219
2018/07/30,10:07:00,175.83,175.97,175.82,175.94,221202
2018/07/30,10:08:00,175.94,176.09,175.92,176.09,185432
2018/07/30,10:09:00,176.09,176.19,175.97,176.18,173548
2018/07/30,10:10:00,176.18,176.28,176.14,176.28,123977
2018/07/30,10:11:00,176.28,176.31,176.12,176.23,154391
2018/07/30,10:12:00,176.23,176.23,176.07,176.09,98613
2018/07/30,10:13:00,176.08,176.13,175.98,176.02,112956
2018/07/30,10:14:00,176.01,176.03,175.92,175.92,303229
2018/07/30,10:15:00,175.92,175.92,175.73,175.73,198279
2018/07/30,10:16:00,175.73,175.85,175.68,175.79,237705
2018/07/30,10:17:00,175.79,175.98,175.79,175.86,141693
2018/07/30,10:18:00,175.86,176.02,175.86,175.95,155227
2018/07/30,10:19:00,175.94,176.06,175.92,176.03,84325
2018/07/30,10:20:00,176.03,176.08,175.94,176.01,84681
2018/07/30,10:21:00,176.01,176.13,175.94,176.09,85951
2018/07/30,10:22:00,176.09,176.10,175.99,176.04,114959
2018/07/30,10:23:00,176.03,176.10,175.93,176.09,80533
2018/07/30,10:24:00,176.09,176.09,176.00,176.02,120061
2018/07/30,10:25:00,176.02,176.05,175.76,175.85,163795
2018/07/30,10:26:00,175.85,175.93,175.65,175.92,145235
2018/07/30,10:27:00,175.92,175.92,175.77,175.88,92917
2018/07/30,10:28:00,175.88,176.17,175.87,176.16,125719
2018/07/30,10:29:00,176.16,176.19,176.03,176.09,131359
2018/07/30,10:30:00,176.09,176.14,176.04,176.11,54970
2018/07/30,10:31:00,176.11,176.13,175.91,176.01,86085
2018/07/30,10:32:00,176.02,176.14,175.99,176.14,66748
2018/07/30,10:33:00,176.14,176.16,176.01,176.04,94088
2018/07/30,10:34:00,176.04,176.04,175.84,175.89,186752
2018/07/30,10:35:00,175.89,175.93,175.84,175.86,56967
2018/07/30,10:36:00,175.86,175.87,175.73,175.77,120085
2018/07/30,10:37:00,175.77,175.92,175.75,175.77,81381
2018/07/30,10:38:00,175.77,175.77,175.63,175.67,185675
2018/07/30,10:39:00,175.67,175.91,175.66,175.90,131735
2018/07/30,10:40:00,175.90,176.01,175.84,176.00,129672
2018/07/30,10:41:00,176.00,176.02,175.76,175.77,708368
2018/07/30,10:42:00,175.76,175.83,175.72,175.73,148093
2018/07/30,10:43:00,175.73,175.84,175.70,175.79,78997
2018/07/30,10:44:00,175.79,175.91,175.70,175.88,69153
2018/07/30,10:45:00,175.87,175.97,175.82,175.95,171885
2018/07/30,10:46:00,175.95,175.98,175.85,175.90,74572
2018/07/30,10:47:00,175.90,175.92,175.80,175.88,48195
2018/07/30,10:48:00,175.88,175.99,175.83,175.94,45781
2018/07/30,10:49:00,175.95,176.04,175.90,176.04,869589
2018/07/30,10:50:00,176.04,176.09,175.96,175.97,96023
2018/07/30,10:51:00,175.97,175.99,175.94,175.96,46620
2018/07/30,10:52:00,175.96,175.97,175.80,175.82,57328
2018/07/30,10:53:00,175.82,175.89,175.79,175.87,157526
2018/07/30,10:54:00,175.87,175.89,175.73,175.80,55639
2018/07/30,10:55:00,175.80,175.80,175.51,175.63,113999
2018/07/30,10:56:00,175.63,175.76,175.58,175.72,74740
2018/07/30,10:57:00,175.72,175.77,175.71,175.76,37455
2018/07/30,10:58:00,175.76,175.79,175.62,175.70,49698
2018/07/30,10:59:00,175.70,175.74,175.48,175.50,309745
2018/07/30,11:00:00,175.50,175.61,175.50,175.58,186840
2018/07/30,11:01:00,175.56,175.63,175.40,175.49,127289
2018/07/30,11:02:00,175.49,175.49,175.36,175.44,172797
2018/07/30,11:03:00,175.44,175.55,175.43,175.52,122384
2018/07/30,11:04:00,175.51,175.52,175.48,175.52,76334
2018/07/30,11:05:00,175.52,175.56,175.30,175.42,245411
2018/07/30,11:06:00,175.42,175.78,175.42,175.75,229856
2018/07/30,11:07:00,175.75,175.75,175.56,175.64,89853
2018/07/30,11:08:00,175.64,175.69,175.56,175.64,128689
2018/07/30,11:09:00,175.64,175.67,175.54,175.54,40953
2018/07/30,11:10:00,175.53,175.58,175.36,175.38,41725
2018/07/30,11:11:00,175.38,175.41,175.35,175.41,143499
2018/07/30,11:12:00,175.41,175.47,175.38,175.43,48079
2018/07/30,11:13:00,175.44,175.46,175.15,175.22,954529
2018/07/30,11:14:00,175.23,175.37,175.19,175.34,153575
2018/07/30,11:15:00,175.34,175.37,175.29,175.37,115919
2018/07/30,11:16:00,175.37,175.50,175.36,175.48,291306
2018/07/30,11:17:00,175.48,175.55,175.47,175.51,54404
2018/07/30,11:18:00,175.51,175.51,175.32,175.44,86849
2018/07/30,11:19:00,175.45,175.45,175.32,175.36,107999
2018/07/30,11:20:00,175.36,175.56,175.34,175.52,280049
2018/07/30,11:21:00,175.52,175.64,175.52,175.60,66473
2018/07/30,11:22:00,175.60,175.67,175.60,175.64,71408
2018/07/30,11:23:00,175.64,175.66,175.53,175.55,63559
2018/07/30,11:24:00,175.53,175.58,175.52,175.55,28596
2018/07/30,11:25:00,175.56,175.61,175.54,175.56,24949
2018/07/30,11:26:00,175.56,175.63,175.52,175.60,69130
2018/07/30,11:27:00,175.60,175.67,175.58,175.60,162551
2018/07/30,11:28:00,175.59,175.61,175.53,175.54,29757
2018/07/30,11:29:00,175.54,175.60,175.50,175.58,69570
2018/07/30,11:30:00,175.57,175.57,175.42,175.43,57997
2018/07/30,11:31:00,175.43,175.56,175.43,175.50,172194
2018/07/30,11:32:00,175.50,175.57,175.50,175.57,140396
2018/07/30,11:33:00,175.58,175.58,175.48,175.50,123767
2018/07/30,11:34:00,175.50,175.54,175.48,175.53,48826
2018/07/30,11:35:00,175.53,175.63,175.53,175.63,37880
2018/07/30,11:36:00,175.63,175.63,175.49,175.51,87442
2018/07/30,11:37:00,175.51,175.52,175.37,175.38,51081
2018/07/30,11:38:00,175.38,175.46,175.37,175.45,72704
2018/07/30,11:39:00,175.45,175.49,175.40,175.44,53516
2018/07/30,11:40:00,175.44,175.47,175.35,175.35,155606
2018/07/30,11:41:00,175.35,175.44,175.34,175.41,38310
2018/07/30,11:42:00,175.42,175.58,175.42,175.58,81955
2018/07/30,11:43:00,175.58,175.62,175.54,175.61,34055
2018/07/30,11:44:00,175.63,175.64,175.55,175.56,115197
2018/07/30,11:45:00,175.56,175.57,175.53,175.53,32059
2018/07/30,11:46:00,175.53,175.57,175.48,175.48,46228
2018/07/30,11:47:00,175.48,175.50,175.39,175.44,54807
2018/07/30,11:48:00,175.45,175.48,175.38,175.43,312967
2018/07/30,11:49:00,175.44,175.47,175.38,175.41,276694
2018/07/30,11:50:00,175.40,175.43,175.37,175.37,270469
2018/07/30,11:51:00,175.38,175.45,175.31,175.43,194218
2018/07/30,11:52:00,175.43,175.48,175.43,175.48,511700
2018/07/30,11:53:00,175.48,175.54,175.47,175.51,42582
2018/07/30,11:54:00,175.51,175.51,175.46,175.51,80711
2018/07/30,11:55:00,175.51,175.55,175.48,175.49,69191
2018/07/30,11:56:00,175.49,175.59,175.47,175.59,72573
2018/07/30,11:57:00,175.59,175.80,175.58,175.79,151656
2018/07/30,11:58:00,175.79,175.87,175.54,175.79,411627
2018/07/30,11:59:00,175.80,175.80,175.62,175.62,97267
2018/07/30,12:00:00,175.62,175.70,175.60,175.68,40557
2018/07/30,12:01:00,175.67,175.69,175.45,175.49,89980
2018/07/30,12:02:00,175.50,175.58,175.47,175.56,90829
2018/07/30,12:03:00,175.56,175.60,175.50,175.50,29924
2018/07/30,12:04:00,175.51,175.58,175.48,175.49,96503
2018/07/30,12:05:00,175.50,175.50,175.42,175.42,74380
2018/07/30,12:06:00,175.42,175.50,175.40,175.49,98615
2018/07/30,12:07:00,175.50,175.50,175.42,175.43,43594
2018/07/30,12:08:00,175.43,175.43,175.26,175.28,115499
2018/07/30,12:09:00,175.28,175.33,175.25,175.29,63826
2018/07/30,12:10:00,175.29,175.30,175.24,175.24,42878
2018/07/30,12:11:00,175.24,175.33,175.23,175.29,62108
2018/07/30,12:12:00,175.29,175.33,175.25,175.26,47129
2018/07/30,12:13:00,175.26,175.26,175.06,175.11,284076
2018/07/30,12:14:00,175.11,175.19,175.06,175.08,202556
2018/07/30,12:15:00,175.08,175.14,175.07,175.10,57346
2018/07/30,12:16:00,175.11,175.13,175.07,175.12,88960
2018/07/30,12:17:00,175.12,175.22,175.12,175.21,497637
2018/07/30,12:18:00,175.21,175.24,175.11,175.12,39246
2018/07/30,12:19:00,175.11,175.15,175.08,175.14,37226
2018/07/30,12:20:00,175.13,175.15,175.07,175.11,53246
2018/07/30,12:21:00,175.11,175.22,175.08,175.10,131188
2018/07/30,12:22:00,175.10,175.23,175.09,175.21,78553
2018/07/30,12:23:00,175.21,175.22,175.14,175.21,67335
2018/07/30,12:24:00,175.21,175.29,175.20,175.25,60249
2018/07/30,12:25:00,175.26,175.26,175.15,175.22,38767
2018/07/30,12:26:00,175.22,175.31,175.22,175.30,60687
2018/07/30,12:27:00,175.30,175.30,175.23,175.25,85079
2018/07/30,12:28:00,175.25,175.26,175.17,175.19,45126
2018/07/30,12:29:00,175.19,175.24,175.15,175.15,40186
2018/07/30,12:30:00,175.16,175.20,175.13,175.15,36397
2018/07/30,12:31:00,175.15,175.18,175.11,175.15,67593
2018/07/30,12:32:00,175.15,175.19,175.06,175.07,53722
2018/07/30,12:33:00,175.07,175.08,174.96,175.00,174309
2018/07/30,12:34:00,174.99,175.11,174.99,175.06,153414
2018/07/30,12:35:00,175.07,175.08,175.01,175.02,222324
2018/07/30,12:36:00,175.02,175.08,175.01,175.06,75774
2018/07/30,12:37:00,175.06,175.07,175.01,175.01,60439
2018/07/30,12:38:00,175.01,175.12,174.99,175.12,119339
2018/07/30,12:39:00,175.12,175.12,174.97,174.97,63551
2018/07/30,12:40:00,174.97,175.00,174.95,174.98,104176
2018/07/30,12:41:00,174.98,175.00,174.87,174.88,234172
2018/07/30,12:42:00,174.88,174.90,174.72,174.76,312567
2018/07/30,12:43:00,174.75,174.81,174.74,174.77,160756
2018/07/30,12:44:00,174.77,174.77,174.55,174.61,362179
2018/07/30,12:45:00,174.61,174.69,174.54,174.65,241015
2018/07/30,12:46:00,174.65,174.68,174.60,174.62,198419
2018/07/30,12:47:00,174.62,174.63,174.56,174.59,114862
2018/07/30,12:48:00,174.59,174.62,174.49,174.50,610709
2018/07/30,12:49:00,174.50,174.57,174.37,174.37,143855
2018/07/30,12:50:00,174.38,174.44,174.27,174.30,215639
2018/07/30,12:51:00,174.30,174.41,174.29,174.41,113517
2018/07/30,12:52:00,174.42,174.53,174.42,174.53,153932
2018/07/30,12:53:00,174.53,174.53,174.47,174.50,105153
2018/07/30,12:54:00,174.50,174.65,174.49,174.59,325725
2018/07/30,12:55:00,174.59,174.66,174.56,174.63,160886
2018/07/30,12:56:00,174.63,174.73,174.61,174.70,155890
2018/07/30,12:57:00,174.70,174.79,174.68,174.79,279385
2018/07/30,12:58:00,174.79,174.83,174.70,174.73,536478
2018/07/30,12:59:00,174.73,174.74,174.67,174.71,320020
2018/07/30,13:00:00,174.71,174.80,174.71,174.80,56062
2018/07/30,13:01:00,174.80,174.80,174.72,174.73,61223
2018/07/30,13:02:00,174.73,174.74,174.68,174.70,34629
2018/07/30,13:03:00,174.70,174.72,174.65,174.67,36799
2018/07/30,13:04:00,174.67,174.68,174.60,174.60,84551
2018/07/30,13:05:00,174.60,174.61,174.55,174.55,103251
2018/07/30,13:06:00,174.55,174.65,174.50,174.64,146482
2018/07/30,13:07:00,174.63,174.71,174.62,174.70,148662
2018/07/30,13:08:00,174.70,174.82,174.69,174.82,89146
2018/07/30,13:09:00,174.83,174.89,174.77,174.88,69222
2018/07/30,13:10:00,174.88,174.98,174.88,174.96,142916
2018/07/30,13:11:00,174.96,175.06,174.96,175.05,108538
2018/07/30,13:12:00,175.05,175.10,175.05,175.09,98030
2018/07/30,13:13:00,175.09,175.10,175.06,175.08,463570
2018/07/30,13:14:00,175.07,175.10,175.05,175.07,47507
2018/07/30,13:15:00,175.07,175.10,175.05,175.08,44521
2018/07/30,13:16:00,175.08,175.11,175.04,175.04,71004
2018/07/30,13:17:00,175.04,175.08,175.04,175.06,28853
2018/07/30,13:18:00,175.07,175.08,175.01,175.01,610988
2018/07/30,13:19:00,175.01,175.01,174.93,174.94,95868
2018/07/30,13:20:00,174.94,174.96,174.92,174.95,113220
2018/07/30,13:21:00,174.96,175.08,174.96,175.04,163507
2018/07/30,13:22:00,175.04,175.16,175.03,175.10,85409
2018/07/30,13:23:00,175.10,175.24,175.07,175.16,366253
2018/07/30,13:24:00,175.16,175.34,175.15,175.33,342355
2018/07/30,13:25:00,175.33,175.36,175.29,175.30,220328
2018/07/30,13:26:00,175.30,175.31,175.24,175.27,52673
2018/07/30,13:27:00,175.26,175.31,175.26,175.30,100239
2018/07/30,13:28:00,175.30,175.32,175.29,175.32,267753
2018/07/30,13:29:00,175.32,175.33,175.28,175.31,129643
2018/07/30,13:30:00,175.32,175.36,175.28,175.28,100973
2018/07/30,13:31:00,175.28,175.36,175.23,175.36,58566
2018/07/30,13:32:00,175.36,175.42,175.35,175.41,98334
2018/07/30,13:33:00,175.41,175.41,175.29,175.30,31600
2018/07/30,13:34:00,175.30,175.38,175.28,175.36,83741
2018/07/30,13:35:00,175.36,175.37,175.33,175.34,40354
2018/07/30,13:36:00,175.34,175.36,175.30,175.31,46672
2018/07/30,13:37:00,175.31,175.32,175.28,175.29,27619
2018/07/30,13:38:00,175.30,175.32,175.26,175.31,73622
2018/07/30,13:39:00,175.31,175.34,175.30,175.32,102860
2018/07/30,13:40:00,175.32,175.35,175.32,175.34,59608
2018/07/30,13:41:00,175.34,175.35,175.20,175.22,143218
2018/07/30,13:42:00,175.22,175.28,175.16,175.26,444464
2018/07/30,13:43:00,175.26,175.31,175.25,175.28,366750
2018/07/30,13:44:00,175.28,175.31,175.27,175.30,21252
2018/07/30,13:45:00,175.30,175.30,175.21,175.22,51366
2018/07/30,13:46:00,175.22,175.23,175.18,175.18,36756
2018/07/30,13:47:00,175.19,175.19,175.15,175.17,113354
2018/07/30,13:48:00,175.17,175.25,175.17,175.24,54575
2018/07/30,13:49:00,175.24,175.25,175.18,175.23,64376
2018/07/30,13:50:00,175.23,175.27,175.22,175.22,42797
2018/07/30,13:51:00,175.22,175.24,175.21,175.24,24159
2018/07/30,13:52:00,175.24,175.27,175.21,175.23,112947
2018/07/30,13:53:00,175.24,175.44,175.24,175.44,273005
2018/07/30,13:54:00,175.44,175.47,175.41,175.44,101469
2018/07/30,13:55:00,175.45,175.53,175.45,175.50,93084
2018/07/30,13:56:00,175.50,175.54,175.48,175.50,365790
2018/07/30,13:57:00,175.50,175.54,175.47,175.54,42013
2018/07/30,13:58:00,175.54,175.60,175.51,175.55,51509
2018/07/30,13:59:00,175.55,175.55,175.48,175.50,165677
2018/07/30,14:00:00,175.51,175.57,175.50,175.55,44270
2018/07/30,14:01:00,175.55,175.56,175.47,175.51,67557
2018/07/30,14:02:00,175.51,175.59,175.51,175.57,104534
2018/07/30,14:03:00,175.57,175.62,175.52,175.60,47115
2018/07/30,14:04:00,175.60,175.64,175.58,175.61,65846
2018/07/30,14:05:00,175.61,175.72,175.60,175.71,104219
2018/07/30,14:06:00,175.72,175.76,175.71,175.72,93166
2018/07/30,14:07:00,175.72,175.72,175.59,175.63,70905
2018/07/30,14:08:00,175.62,175.66,175.57,175.57,73432
2018/07/30,14:09:00,175.56,175.62,175.54,175.57,186584
2018/07/30,14:10:00,175.57,175.58,175.53,175.55,72115
2018/07/30,14:11:00,175.55,175.59,175.55,175.57,53401
2018/07/30,14:12:00,175.58,175.58,175.53,175.54,106240
2018/07/30,14:13:00,175.53,175.59,175.52,175.53,58116
2018/07/30,14:14:00,175.54,175.56,175.47,175.48,44404
2018/07/30,14:15:00,175.47,175.51,175.47,175.51,27443
2018/07/30,14:16:00,175.51,175.53,175.49,175.49,17810
2018/07/30,14:17:00,175.50,175.60,175.50,175.60,44915
2018/07/30,14:18:00,175.61,175.63,175.58,175.59,344245
2018/07/30,14:19:00,175.60,175.60,175.54,175.58,46737
2018/07/30,14:20:00,175.58,175.59,175.54,175.56,34148
2018/07/30,14:21:00,175.55,175.55,175.42,175.42,51809
2018/07/30,14:22:00,175.41,175.43,175.34,175.35,66114
2018/07/30,14:23:00,175.35,175.37,175.33,175.36,69813
2018/07/30,14:24:00,175.35,175.39,175.35,175.38,60987
2018/07/30,14:25:00,175.38,175.38,175.36,175.37,29905
2018/07/30,14:26:00,175.37,175.37,175.32,175.35,40474
2018/07/30,14:27:00,175.36,175.36,175.34,175.34,20119
2018/07/30,14:28:00,175.34,175.35,175.30,175.32,38114
2018/07/30,14:29:00,175.32,175.36,175.31,175.35,40809
2018/07/30,14:30:00,175.34,175.40,175.34,175.39,91717
2018/07/30,14:31:00,175.39,175.44,175.38,175.42,56641
2018/07/30,14:32:00,175.42,175.42,175.38,175.38,49832
2018/07/30,14:33:00,175.38,175.39,175.33,175.35,42375
2018/07/30,14:34:00,175.35,175.35,175.24,175.25,83200
2018/07/30,14:35:00,175.25,175.36,175.25,175.35,105891
2018/07/30,14:36:00,175.36,175.70,175.33,175.67,184119
2018/07/30,14:37:00,175.66,175.66,175.47,175.47,136515
2018/07/30,14:38:00,175.48,175.55,175.47,175.55,58479
2018/07/30,14:39:00,175.55,175.55,175.42,175.43,56116
2018/07/30,14:40:00,175.43,175.45,175.29,175.34,148204
2018/07/30,14:41:00,175.34,175.34,175.27,175.30,82564
2018/07/30,14:42:00,175.30,175.33,175.29,175.33,164634
2018/07/30,14:43:00,175.33,175.37,175.31,175.32,27640
2018/07/30,14:44:00,175.32,175.35,175.29,175.31,35417
2018/07/30,14:45:00,175.31,175.35,175.29,175.30,466814
2018/07/30,14:46:00,175.30,175.30,175.18,175.24,157236
2018/07/30,14:47:00,175.23,175.28,175.23,175.25,52768
2018/07/30,14:48:00,175.25,175.28,175.20,175.21,102756
2018/07/30,14:49:00,175.21,175.27,175.17,175.21,46898
2018/07/30,14:50:00,175.21,175.25,175.19,175.25,33685
2018/07/30,14:51:00,175.25,175.28,175.22,175.23,39637
2018/07/30,14:52:00,175.23,175.32,175.22,175.32,61847
2018/07/30,14:53:00,175.32,175.32,175.29,175.32,32082
2018/07/30,14:54:00,175.32,175.37,175.27,175.28,78556
2018/07/30,14:55:00,175.27,175.30,175.24,175.30,16873
2018/07/30,14:56:00,175.30,175.44,175.30,175.40,73123
2018/07/30,14:57:00,175.41,175.42,175.34,175.35,51714
2018/07/30,14:58:00,175.35,175.35,175.23,175.23,54340
2018/07/30,14:59:00,175.23,175.28,175.18,175.28,53320
2018/07/30,15:00:00,175.29,175.33,175.27,175.27,34377
2018/07/30,15:01:00,175.27,175.38,175.23,175.38,88671
2018/07/30,15:02:00,175.38,175.43,175.31,175.32,68148
2018/07/30,15:03:00,175.32,175.32,175.21,175.28,64279
2018/07/30,15:04:00,175.28,175.34,175.27,175.34,34825
2018/07/30,15:05:00,175.34,175.36,175.29,175.32,47724
2018/07/30,15:06:00,175.32,175.41,175.32,175.37,110246
2018/07/30,15:07:00,175.37,175.40,175.33,175.38,40045
2018/07/30,15:08:00,175.38,175.44,175.32,175.32,132267
2018/07/30,15:09:00,175.32,175.42,175.32,175.35,52905
2018/07/30,15:10:00,175.34,175.35,175.26,175.29,64445
2018/07/30,15:11:00,175.29,175.31,175.24,175.25,28997
2018/07/30,15:12:00,175.25,175.28,175.23,175.26,64054
2018/07/30,15:13:00,175.24,175.25,175.05,175.06,172061
2018/07/30,15:14:00,175.06,175.12,175.04,175.12,69439
2018/07/30,15:15:00,175.12,175.13,175.09,175.12,50731
2018/07/30,15:16:00,175.13,175.15,175.11,175.14,37826
2018/07/30,15:17:00,175.14,175.14,175.06,175.08,52429
2018/07/30,15:18:00,175.09,175.16,175.07,175.16,47582
2018/07/30,15:19:00,175.16,175.17,175.12,175.13,96918
2018/07/30,15:20:00,175.13,175.18,175.13,175.13,73672
2018/07/30,15:21:00,175.13,175.14,175.10,175.13,56486
2018/07/30,15:22:00,175.13,175.13,175.08,175.13,216705
2018/07/30,15:23:00,175.13,175.14,175.07,175.10,138248
2018/07/30,15:24:00,175.10,175.23,175.09,175.23,65602
2018/07/30,15:25:00,175.23,175.23,175.06,175.06,209818
2018/07/30,15:26:00,175.06,175.11,175.04,175.05,72773
2018/07/30,15:27:00,175.05,175.05,175.00,175.04,330762
2018/07/30,15:28:00,175.04,175.08,175.04,175.08,82955
2018/07/30,15:29:00,175.07,175.14,175.07,175.13,57786
2018/07/30,15:30:00,175.13,175.14,174.99,175.04,104766
2018/07/30,15:31:00,175.04,175.04,174.98,174.99,208349
2018/07/30,15:32:00,174.99,175.11,174.96,175.08,99678
2018/07/30,15:33:00,175.08,175.21,175.08,175.20,105496
2018/07/30,15:34:00,175.20,175.32,175.19,175.31,179259
2018/07/30,15:35:00,175.31,175.43,175.31,175.43,81572
2018/07/30,15:36:00,175.43,175.47,175.36,175.45,126067
2018/07/30,15:37:00,175.45,175.45,175.38,175.38,117057
2018/07/30,15:38:00,175.38,175.39,175.29,175.30,104625
2018/07/30,15:39:00,175.30,175.33,175.25,175.28,63663
2018/07/30,15:40:00,175.28,175.32,175.26,175.28,90442
2018/07/30,15:41:00,175.27,175.28,175.21,175.27,112700
2018/07/30,15:42:00,175.27,175.28,175.21,175.22,52791
2018/07/30,15:43:00,175.23,175.26,175.20,175.22,82013
2018/07/30,15:44:00,175.22,175.27,175.16,175.18,96428
2018/07/30,15:45:00,175.18,175.19,175.15,175.16,104212
2018/07/30,15:46:00,175.16,175.20,175.08,175.16,279261
2018/07/30,15:47:00,175.16,175.20,175.14,175.15,105129
2018/07/30,15:48:00,175.15,175.17,175.10,175.11,182331
2018/07/30,15:49:00,175.11,175.13,175.10,175.10,113579
2018/07/30,15:50:00,175.11,175.14,174.99,175.00,152535
2018/07/30,15:51:00,175.00,175.17,174.92,175.13,503115
2018/07/30,15:52:00,175.13,175.22,175.13,175.16,224987
2018/07/30,15:53:00,175.16,175.16,175.02,175.14,160535
2018/07/30,15:54:00,175.14,175.19,175.08,175.08,224674
2018/07/30,15:55:00,175.08,175.12,175.06,175.08,706025
2018/07/30,15:56:00,175.09,175.10,174.98,175.04,255658
2018/07/30,15:57:00,175.04,175.12,175.04,175.06,242186
2018/07/30,15:58:00,175.05,175.08,174.98,175.01,255299
2018/07/30,15:59:00,175.02,175.15,175.01,175.15,388866
2018/07/30,16:00:00,175.15,175.19,175.11,175.11,1216255
2018/07/31,09:31:00,175.75,176.08,175.68,176.06,450033
2018/07/31,09:32:00,176.06,176.21,175.99,176.14,492904
2018/07/31,09:33:00,176.15,176.26,176.12,176.21,322437
2018/07/31,09:34:00,176.20,176.31,176.18,176.29,292979
2018/07/31,09:35:00,176.29,176.49,176.25,176.48,553000
2018/07/31,09:36:00,176.49,176.80,176.49,176.78,613348
2018/07/31,09:37:00,176.78,176.81,176.45,176.60,902705
2018/07/31,09:38:00,176.61,176.70,176.52,176.56,398364
2018/07/31,09:39:00,176.57,176.58,176.49,176.54,698446
2018/07/31,09:40:00,176.54,176.66,176.48,176.63,784615
2018/07/31,09:41:00,176.64,176.67,176.40,176.54,264646
2018/07/31,09:42:00,176.55,176.60,176.44,176.55,100958
2018/07/31,09:43:00,176.54,176.56,176.40,176.46,277805
2018/07/31,09:44:00,176.46,176.47,176.22,176.26,439489
2018/07/31,09:45:00,176.27,176.30,176.19,176.24,355700
2018/07/31,09:46:00,176.24,176.43,176.19,176.40,233368
2018/07/31,09:47:00,176.38,176.41,175.93,175.94,165553
2018/07/31,09:48:00,175.94,176.12,175.91,175.99,154383
2018/07/31,09:49:00,176.00,176.17,175.95,176.10,165946
2018/07/31,09:50:00,176.11,176.11,175.94,175.96,135794
2018/07/31,09:51:00,175.96,175.99,175.75,175.84,208927
2018/07/31,09:52:00,175.84,175.84,175.69,175.73,233797
2018/07/31,09:53:00,175.73,175.74,175.59,175.59,257463
2018/07/31,09:54:00,175.59,175.74,175.56,175.71,219697
2018/07/31,09:55:00,175.70,175.82,175.69,175.82,72384
2018/07/31,09:56:00,175.82,175.87,175.80,175.86,142568
2018/07/31,09:57:00,175.85,175.87,175.56,175.60,89377
2018/07/31,09:58:00,175.60,175.79,175.58,175.73,67584
2018/07/31,09:59:00,175.75,175.83,175.73,175.73,89380
2018/07/31,10:00:00,175.73,175.78,175.59,175.66,84692
2018/07/31,10:01:00,175.66,175.75,175.60,175.67,194295
2018/07/31,10:02:00,175.67,175.87,175.60,175.87,325032
2018/07/31,10:03:00,175.86,175.86,175.74,175.75,222571
2018/07/31,10:04:00,175.75,175.79,175.61,175.76,147833
2018/07/31,10:05:00,175.76,175.94,175.76,175.92,198719
2018/07/31,10:06:00,175.92,175.98,175.79,175.80,116919
2018/07/31,10:07:00,175.80,175.87,175.76,175.79,83148
2018/07/31,10:08:00,175.79,175.86,175.77,175.81,51099
2018/07/31,10:09:00,175.82,175.95,175.79,175.91,79543
2018/07/31,10:10:00,175.90,175.91,175.79,175.85,83670
2018/07/31,10:11:00,175.85,175.99,175.85,175.97,84477
2018/07/31,10:12:00,175.97,176.08,175.96,175.98,127356
2018/07/31,10:13:00,175.99,176.00,175.89,175.93,100112
2018/07/31,10:14:00,175.93,175.95,175.78,175.78,128007
2018/07/31,10:15:00,175.78,175.78,175.54,175.56,256818
2018/07/31,10:16:00,175.57,175.63,175.47,175.48,259065
2018/07/31,10:17:00,175.48,175.52,175.41,175.47,108376
2018/07/31,10:18:00,175.47,175.49,175.40,175.47,77871
2018/07/31,10:19:00,175.47,175.47,175.16,175.28,262286
2018/07/31,10:20:00,175.26,175.38,175.14,175.17,134926
2018/07/31,10:21:00,175.16,175.20,174.95,174.97,210691
2018/07/31,10:22:00,174.97,175.04,174.82,175.01,292794
2018/07/31,10:23:00,175.01,175.19,174.92,175.12,152082
2018/07/31,10:24:00,175.14,175.22,175.02,175.20,276172
2018/07/31,10:25:00,175.18,175.23,175.14,175.18,147267
2018/07/31,10:26:00,175.18,175.47,175.17,175.41,186007
2018/07/31,10:27:00,175.42,175.43,175.32,175.40,144778
2018/07/31,10:28:00,175.40,175.40,175.26,175.28,48431
2018/07/31,10:29:00,175.29,175.35,175.22,175.24,26706
2018/07/31,10:30:00,175.24,175.30,175.13,175.20,162893
2018/07/31,10:31:00,175.20,175.31,175.20,175.27,77237
2018/07/31,10:32:00,175.27,175.45,175.27,175.43,68623
2018/07/31,10:33:00,175.43,175.43,175.35,175.39,39603
2018/07/31,10:34:00,175.38,175.40,175.26,175.37,101446
2018/07/31,10:35:00,175.36,175.51,175.36,175.51,110435
2018/07/31,10:36:00,175.50,175.65,175.46,175.64,124911
2018/07/31,10:37:00,175.63,175.75,175.62,175.74,206150
2018/07/31,10:38:00,175.74,175.77,175.68,175.71,49107
2018/07/31,10:39:00,175.72,175.75,175.65,175.65,37561
2018/07/31,10:40:00,175.66,175.78,175.66,175.69,71584
2018/07/31,10:41:00,175.68,175.69,175.58,175.61,76236
2018/07/31,10:42:00,175.64,175.64,175.56,175.56,56614
2018/07/31,10:43:00,175.55,175.55,175.41,175.41,55647
2018/07/31,10:44:00,175.41,175.50,175.40,175.49,27398
2018/07/31,10:45:00,175.49,175.53,175.40,175.51,54262
2018/07/31,10:46:00,175.51,175.70,175.51,175.62,69981
2018/07/31,10:47:00,175.62,175.68,175.60,175.65,44596
2018/07/31,10:48:00,175.65,175.66,175.48,175.53,160238
2018/07/31,10:49:00,175.52,175.68,175.51,175.63,57959
2018/07/31,10:50:00,175.61,175.64,175.54,175.64,543582
2018/07/31,10:51:00,175.64,175.66,175.57,175.62,55516
2018/07/31,10:52:00,175.62,175.69,175.54,175.63,31003
2018/07/31,10:53:00,175.63,175.73,175.63,175.72,69967
2018/07/31,10:54:00,175.72,175.72,175.59,175.62,33906
2018/07/31,10:55:00,175.62,175.70,175.57,175.57,62777
2018/07/31,10:56:00,175.57,175.65,175.51,175.63,63550
2018/07/31,10:57:00,175.61,175.77,175.61,175.71,69842
2018/07/31,10:58:00,175.71,175.72,175.65,175.70,46955
2018/07/31,10:59:00,175.70,175.70,175.60,175.65,125312
2018/07/31,11:00:00,175.65,175.69,175.53,175.55,145824
2018/07/31,11:01:00,175.55,175.68,175.53,175.63,35323
2018/07/31,11:02:00,175.64,175.70,175.55,175.58,59631
2018/07/31,11:03:00,175.59,175.73,175.59,175.73,29068
2018/07/31,11:04:00,175.72,175.72,175.65,175.65,50649
2018/07/31,11:05:00,175.64,175.84,175.63,175.82,85188
2018/07/31,11:06:00,175.82,175.91,175.81,175.90,227094
2018/07/31,11:07:00,175.90,175.93,175.88,175.92,81023
2018/07/31,11:08:00,175.92,175.98,175.90,175.94,53385
2018/07/31,11:09:00,175.95,176.01,175.94,176.00,60979
2018/07/31,11:10:00,176.00,176.03,175.98,176.03,87858
2018/07/31,11:11:00,176.04,176.15,176.04,176.14,116088
2018/07/31,11:12:00,176.14,176.14,176.08,176.13,50392
2018/07/31,11:13:00,176.13,176.13,176.04,176.05,112867
2018/07/31,11:14:00,176.05,176.06,175.97,176.02,250922
2018/07/31,11:15:00,176.03,176.07,176.01,176.04,57724
2018/07/31,11:16:00,176.04,176.18,176.01,176.18,219171
2018/07/31,11:17:00,176.18,176.21,176.09,176.20,57513
2018/07/31,11:18:00,176.19,176.20,176.05,176.09,78224
2018/07/31,11:19:00,176.09,176.15,176.09,176.15,28421
2018/07/31,11:20:00,176.14,176.14,176.02,176.03,70144
2018/07/31,11:21:00,176.03,176.10,176.01,176.01,59253
2018/07/31,11:22:00,176.00,176.11,176.00,176.09,20890
2018/07/31,11:23:00,176.10,176.15,176.09,176.15,51007
2018/07/31,11:24:00,176.15,176.16,176.09,176.12,31133
2018/07/31,11:25:00,176.13,176.16,176.10,176.13,17659
2018/07/31,11:26:00,176.13,176.24,176.13,176.23,42102
2018/07/31,11:27:00,176.22,176.23,176.13,176.21,26940
2018/07/31,11:28:00,176.21,176.22,176.14,176.14,53898
2018/07/31,11:29:00,176.14,176.16,176.09,176.14,52887
2018/07/31,11:30:00,176.14,176.14,176.06,176.08,30355
2018/07/31,11:31:00,176.08,176.16,176.08,176.15,69295
2018/07/31,11:32:00,176.14,176.18,176.11,176.16,34003
2018/07/31,11:33:00,176.16,176.20,176.14,176.20,20685
2018/07/31,11:34:00,176.20,176.21,176.06,176.09,97588
2018/07/31,11:35:00,176.09,176.13,176.05,176.05,80278
2018/07/31,11:36:00,176.05,176.14,176.05,176.12,16802
2018/07/31,11:37:00,176.12,176.18,176.12,176.15,23425
2018/07/31,11:38:00,176.14,176.23,176.12,176.22,20754
2018/07/31,11:39:00,176.22,176.27,176.13,176.13,59401
2018/07/31,11:40:00,176.13,176.16,176.11,176.11,15886
2018/07/31,11:41:00,176.12,176.14,176.08,176.09,24227
2018/07/31,11:42:00,176.09,176.17,176.09,176.17,25180
2018/07/31,11:43:00,176.18,176.25,176.18,176.25,30400
2018/07/31,11:44:00,176.25,176.28,176.21,176.27,23553
2018/07/31,11:45:00,176.28,176.39,176.28,176.38,91751
2018/07/31,11:46:00,176.38,176.44,176.36,176.43,96737
2018/07/31,11:47:00,176.43,176.55,176.43,176.47,188821
2018/07/31,11:48:00,176.48,176.58,176.47,176.58,54983
2018/07/31,11:49:00,176.59,176.65,176.55,176.55,566881
2018/07/31,11:50:00,176.56,176.64,176.55,176.56,95107
2018/07/31,11:51:00,176.56,176.68,176.56,176.62,49626
2018/07/31,11:52:00,176.62,176.70,176.60,176.68,259090
2018/07/31,11:53:00,176.67,176.69,176.63,176.64,45351
2018/07/31,11:54:00,176.64,176.71,176.64,176.65,106709
2018/07/31,11:55:00,176.66,176.75,176.66,176.73,149719
2018/07/31,11:56:00,176.73,176.75,176.62,176.63,113132
2018/07/31,11:57:00,176.63,176.67,176.59,176.65,50327
2018/07/31,11:58:00,176.65,176.65,176.57,176.61,68085
2018/07/31,11:59:00,176.61,176.70,176.61,176.69,66333
2018/07/31,12:00:00,176.69,176.71,176.68,176.70,14104
2018/07/31,12:01:00,176.70,176.83,176.70,176.83,158781
2018/07/31,12:02:00,176.84,176.90,176.80,176.82,134395
2018/07/31,12:03:00,176.83,176.90,176.82,176.89,81340
2018/07/31,12:04:00,176.89,176.94,176.89,176.93,82381
2018/07/31,12:05:00,176.93,176.96,176.85,176.89,70791
2018/07/31,12:06:00,176.89,176.91,176.81,176.81,77458
2018/07/31,12:07:00,176.81,176.87,176.81,176.84,34967
2018/07/31,12:08:00,176.84,176.84,176.76,176.82,54744
2018/07/31,12:09:00,176.82,176.85,176.75,176.76,87955
2018/07/31,12:10:00,176.76,176.79,176.69,176.71,139941
2018/07/31,12:11:00,176.70,176.81,176.69,176.81,324303
2018/07/31,12:12:00,176.81,176.85,176.77,176.83,150491
2018/07/31,12:13:00,176.83,176.83,176.76,176.77,51566
2018/07/31,12:14:00,176.77,176.81,176.77,176.77,46719
2018/07/31,12:15:00,176.77,176.79,176.76,176.78,123492
2018/07/31,12:16:00,176.78,176.84,176.78,176.80,62013
2018/07/31,12:17:00,176.80,176.85,176.80,176.82,28075
2018/07/31,12:18:00,176.82,176.84,176.82,176.83,15896
2018/07/31,12:19:00,176.84,176.90,176.84,176.86,37488
2018/07/31,12:20:00,176.86,176.89,176.82,176.85,46777
2018/07/31,12:21:00,176.85,176.88,176.84,176.84,13691
2018/07/31,12:22:00,176.84,176.91,176.84,176.91,24517
2018/07/31,12:23:00,176.91,177.03,176.91,177.03,256139
2018/07/31,12:24:00,177.04,177.08,176.99,177.06,114667
2018/07/31,12:25:00,177.05,177.13,177.03,177.03,228563
2018/07/31,12:26:00,177.05,177.10,177.03,177.07,54324
2018/07/31,12:27:00,177.06,177.08,176.98,177.00,52711
2018/07/31,12:28:00,177.00,177.03,176.99,177.02,37107
2018/07/31,12:29:00,177.03,177.04,177.00,177.02,95788
2018/07/31,12:30:00,177.03,177.07,177.03,177.06,74048
2018/07/31,12:31:00,177.06,177.06,176.95,176.96,34321
2018/07/31,12:32:00,176.97,176.98,176.94,176.96,20578
2018/07/31,12:33:00,176.95,176.96,176.91,176.94,35949
2018/07/31,12:34:00,176.94,176.98,176.94,176.97,26004
2018/07/31,12:35:00,176.97,176.98,176.95,176.97,28035
2018/07/31,12:36:00,176.97,177.00,176.97,176.99,40754
2018/07/31,12:37:00,176.99,176.99,176.83,176.83,115355
2018/07/31,12:38:00,176.84,176.88,176.76,176.77,112439
2018/07/31,12:39:00,176.78,176.79,176.71,176.71,57257
2018/07/31,12:40:00,176.72,176.79,176.69,176.73,85936
2018/07/31,12:41:00,176.73,176.75,176.72,176.75,29247
2018/07/31,12:42:00,176.75,176.76,176.73,176.76,15544
2018/07/31,12:43:00,176.75,176.83,176.75,176.83,23134
2018/07/31,12:44:00,176.83,176.83,176.72,176.73,28919
2018/07/31,12:45:00,176.72,176.76,176.70,176.75,14936
2018/07/31,12:46:00,176.75,176.76,176.68,176.69,58197
2018/07/31,12:47:00,176.70,176.73,176.67,176.67,26538
2018/07/31,12:48:00,176.69,176.73,176.67,176.69,44092
2018/07/31,12:49:00,176.68,176.68,176.57,176.63,92972
2018/07/31,12:50:00,176.62,176.67,176.61,176.67,38886
2018/07/31,12:51:00,176.67,176.73,176.67,176.71,20693
2018/07/31,12:52:00,176.71,176.75,176.67,176.68,17074
2018/07/31,12:53:00,176.68,176.69,176.66,176.68,6848
2018/07/31,12:54:00,176.68,176.71,176.66,176.69,8664
2018/07/31,12:55:00,176.69,176.71,176.68,176.68,21296
2018/07/31,12:56:00,176.68,176.70,176.62,176.70,40479
2018/07/31,12:57:00,176.70,176.73,176.64,176.64,38867
2018/07/31,12:58:00,176.65,176.69,176.62,176.67,132037
2018/07/31,12:59:00,176.68,176.71,176.67,176.70,8680
2018/07/31,13:00:00,176.70,176.70,176.66,176.68,31102
2018/07/31,13:01:00,176.68,176.73,176.66,176.70,99579
2018/07/31,13:02:00,176.70,176.74,176.67,176.72,34752
2018/07/31,13:03:00,176.72,176.78,176.72,176.74,47023
2018/07/31,13:04:00,176.74,176.81,176.74,176.79,32598
2018/07/31,13:05:00,176.80,176.81,176.78,176.80,10075
2018/07/31,13:06:00,176.80,176.81,176.67,176.70,47313
2018/07/31,13:07:00,176.70,176.72,176.61,176.63,46228
2018/07/31,13:08:00,176.63,176.68,176.59,176.61,18658
2018/07/31,13:09:00,176.62,176.62,176.55,176.57,34116
2018/07/31,13:10:00,176.57,176.70,176.47,176.65,449385
2018/07/31,13:11:00,176.65,176.70,176.60,176.63,254420
2018/07/31,13:12:00,176.63,176.66,176.59,176.59,168560
2018/07/31,13:13:00,176.59,176.65,176.56,176.61,129099
2018/07/31,13:14:00,176.61,176.70,176.55,176.56,233705
2018/07/31,13:15:00,176.57,176.65,176.40,176.40,290607
2018/07/31,13:16:00,176.40,176.46,176.40,176.46,48732
2018/07/31,13:17:00,176.45,176.50,176.39,176.39,81130
2018/07/31,13:18:00,176.41,176.46,176.38,176.45,127459
2018/07/31,13:19:00,176.45,176.47,176.39,176.41,52698
2018/07/31,13:20:00,176.41,176.44,176.37,176.37,22123
2018/07/31,13:21:00,176.38,176.44,176.36,176.44,276462
2018/07/31,13:22:00,176.43,176.46,176.42,176.43,17453
2018/07/31,13:23:00,176.43,176.45,176.41,176.45,12556
2018/07/31,13:24:00,176.45,176.49,176.43,176.49,12488
2018/07/31,13:25:00,176.49,176.52,176.47,176.50,20331
2018/07/31,13:26:00,176.51,176.51,176.47,176.50,8320
2018/07/31,13:27:00,176.49,176.53,176.49,176.53,45953
2018/07/31,13:28:00,176.53,176.54,176.48,176.50,33123
2018/07/31,13:29:00,176.50,176.51,176.43,176.45,39919
2018/07/31,13:30:00,176.45,176.46,176.41,176.44,124143
2018/07/31,13:31:00,176.42,176.42,176.34,176.36,78818
2018/07/31,13:32:00,176.35,176.35,176.25,176.28,89757
2018/07/31,13:33:00,176.28,176.37,176.27,176.37,90226
2018/07/31,13:34:00,176.37,176.48,176.37,176.45,97904
2018/07/31,13:35:00,176.45,176.46,176.40,176.40,16226
2018/07/31,13:36:00,176.39,176.39,176.28,176.34,51371
2018/07/31,13:37:00,176.34,176.37,176.33,176.37,38968
2018/07/31,13:38:00,176.36,176.41,176.35,176.35,197235
2018/07/31,13:39:00,176.35,176.43,176.35,176.42,270317
2018/07/31,13:40:00,176.43,176.43,176.38,176.40,47355
2018/07/31,13:41:00,176.39,176.44,176.39,176.39,13589
2018/07/31,13:42:00,176.40,176.42,176.37,176.39,18970
2018/07/31,13:43:00,176.39,176.42,176.38,176.41,18386
2018/07/31,13:44:00,176.41,176.43,176.40,176.43,16703
2018/07/31,13:45:00,176.42,176.43,176.34,176.36,26607
2018/07/31,13:46:00,176.36,176.41,176.35,176.41,30903
2018/07/31,13:47:00,176.41,176.42,176.38,176.42,14796
2018/07/31,13:48:00,176.42,176.45,176.37,176.44,42085
2018/07/31,13:49:00,176.44,176.61,176.43,176.60,185078
2018/07/31,13:50:00,176.60,176.64,176.56,176.58,105197
2018/07/31,13:51:00,176.58,176.62,176.56,176.62,21350
2018/07/31,13:52:00,176.62,176.69,176.61,176.68,45682
2018/07/31,13:53:00,176.68,176.72,176.64,176.68,54655
2018/07/31,13:54:00,176.67,176.67,176.58,176.63,75785
2018/07/31,13:55:00,176.63,176.63,176.59,176.60,16426
2018/07/31,13:56:00,176.62,176.65,176.60,176.64,62622
2018/07/31,13:57:00,176.64,176.64,176.54,176.56,85216
2018/07/31,13:58:00,176.56,176.56,176.47,176.54,101115
2018/07/31,13:59:00,176.54,176.62,176.54,176.62,140902
2018/07/31,14:00:00,176.62,176.63,176.57,176.61,67077
2018/07/31,14:01:00,176.60,176.62,176.59,176.60,14455
2018/07/31,14:02:00,176.60,176.62,176.56,176.57,31372
2018/07/31,14:03:00,176.57,176.64,176.54,176.54,33651
2018/07/31,14:04:00,176.54,176.54,176.47,176.50,24689
2018/07/31,14:05:00,176.51,176.52,176.37,176.39,81105
2018/07/31,14:06:00,176.39,176.42,176.36,176.41,52322
2018/07/31,14:07:00,176.41,176.44,176.40,176.42,18853
2018/07/31,14:08:00,176.42,176.42,176.34,176.35,30408
2018/07/31,14:09:00,176.36,176.42,176.35,176.35,49745
2018/07/31,14:10:00,176.35,176.37,176.33,176.36,28532
2018/07/31,14:11:00,176.35,176.40,176.35,176.36,29696
2018/07/31,14:12:00,176.36,176.38,176.34,176.37,22970
2018/07/31,14:13:00,176.37,176.38,176.34,176.37,21683
2018/07/31,14:14:00,176.37,176.40,176.36,176.38,43701
2018/07/31,14:15:00,176.39,176.39,176.33,176.33,30607
2018/07/31,14:16:00,176.33,176.33,176.28,176.29,52383
2018/07/31,14:17:00,176.29,176.33,176.29,176.32,30238
2018/07/31,14:18:00,176.32,176.33,176.29,176.32,340114
2018/07/31,14:19:00,176.32,176.36,176.30,176.35,31584
2018/07/31,14:20:00,176.36,176.41,176.32,176.41,32141
2018/07/31,14:21:00,176.41,176.41,176.38,176.39,16072
2018/07/31,14:22:00,176.38,176.43,176.31,176.43,40123
2018/07/31,14:23:00,176.43,176.46,176.41,176.44,352402
2018/07/31,14:24:00,176.44,176.44,176.36,176.41,17666
2018/07/31,14:25:00,176.41,176.46,176.41,176.45,28916
2018/07/31,14:26:00,176.45,176.47,176.42,176.43,15484
2018/07/31,14:27:00,176.44,176.46,176.39,176.42,33879
2018/07/31,14:28:00,176.43,176.54,176.42,176.52,149314
2018/07/31,14:29:00,176.53,176.59,176.48,176.58,56445
2018/07/31,14:30:00,176.58,176.61,176.52,176.58,122562
2018/07/31,14:31:00,176.57,176.59,176.54,176.56,107990
2018/07/31,14:32:00,176.56,176.61,176.54,176.57,18631
2018/07/31,14:33:00,176.57,176.62,176.56,176.59,15691
2018/07/31,14:34:00,176.58,176.58,176.51,176.55,25064
2018/07/31,14:35:00,176.55,176.58,176.53,176.54,40203
2018/07/31,14:36:00,176.54,176.59,176.53,176.58,38117
2018/07/31,14:37:00,176.58,176.66,176.58,176.65,23993
2018/07/31,14:38:00,176.65,176.72,176.59,176.64,107474
2018/07/31,14:39:00,176.64,176.64,176.62,176.64,20353
2018/07/31,14:40:00,176.64,176.64,176.55,176.56,32284
2018/07/31,14:41:00,176.56,176.56,176.46,176.50,38367
2018/07/31,14:42:00,176.50,176.52,176.47,176.49,15059
2018/07/31,14:43:00,176.48,176.50,176.43,176.46,40043
2018/07/31,14:44:00,176.46,176.54,176.46,176.53,51375
2018/07/31,14:45:00,176.53,176.58,176.52,176.57,35102
2018/07/31,14:46:00,176.57,176.60,176.52,176.58,25541
2018/07/31,14:47:00,176.58,176.58,176.50,176.53,20029
2018/07/31,14:48:00,176.53,176.60,176.53,176.56,56754
2018/07/31,14:49:00,176.56,176.57,176.54,176.55,27292
2018/07/31,14:50:00,176.55,176.58,176.50,176.53,24829
2018/07/31,14:51:00,176.53,176.53,176.48,176.50,14820
2018/07/31,14:52:00,176.50,176.62,176.49,176.62,43683
2018/07/31,14:53:00,176.61,176.63,176.58,176.62,44968
2018/07/31,14:54:00,176.62,176.62,176.58,176.61,16219
2018/07/31,14:55:00,176.61,176.62,176.56,176.56,27112
2018/07/31,14:56:00,176.56,176.63,176.56,176.61,14290
2018/07/31,14:57:00,176.61,176.64,176.60,176.63,42419
2018/07/31,14:58:00,176.63,176.66,176.63,176.64,31870
2018/07/31,14:59:00,176.65,176.65,176.59,176.60,99187
2018/07/31,15:00:00,176.60,176.60,176.54,176.54,24735
2018/07/31,15:01:00,176.54,176.54,176.40,176.41,169817
2018/07/31,15:02:00,176.41,176.44,176.38,176.38,27591
2018/07/31,15:03:00,176.38,176.39,176.31,176.35,33722
2018/07/31,15:04:00,176.35,176.38,176.34,176.36,19284
2018/07/31,15:05:00,176.36,176.38,176.34,176.37,24829
2018/07/31,15:06:00,176.37,176.37,176.32,176.32,16702
2018/07/31,15:07:00,176.33,176.35,176.32,176.33,31702
2018/07/31,15:08:00,176.32,176.34,176.28,176.32,22951
2018/07/31,15:09:00,176.32,176.37,176.31,176.37,16695
2018/07/31,15:10:00,176.37,176.37,176.32,176.32,31336
2018/07/31,15:11:00,176.32,176.34,176.27,176.33,52589
2018/07/31,15:12:00,176.33,176.33,176.29,176.31,18450
2018/07/31,15:13:00,176.31,176.32,176.27,176.30,32722
2018/07/31,15:14:00,176.30,176.37,176.30,176.36,25024
2018/07/31,15:15:00,176.37,176.39,176.32,176.34,79588
2018/07/31,15:16:00,176.34,176.35,176.32,176.33,32893
2018/07/31,15:17:00,176.32,176.35,176.31,176.34,48530
2018/07/31,15:18:00,176.34,176.34,176.23,176.24,114597
2018/07/31,15:19:00,176.24,176.28,176.19,176.26,49338
2018/07/31,15:20:00,176.26,176.28,176.23,176.25,43709
2018/07/31,15:21:00,176.25,176.28,176.23,176.25,66118
2018/07/31,15:22:00,176.25,176.31,176.22,176.26,171627
2018/07/31,15:23:00,176.27,176.33,176.25,176.31,35738
2018/07/31,15:24:00,176.31,176.34,176.29,176.33,16057
2018/07/31,15:25:00,176.33,176.33,176.29,176.32,24535
2018/07/31,15:26:00,176.32,176.34,176.28,176.34,38125
2018/07/31,15:27:00,176.34,176.35,176.32,176.33,32170
2018/07/31,15:28:00,176.33,176.34,176.29,176.29,29205
2018/07/31,15:29:00,176.30,176.32,176.28,176.31,71347
2018/07/31,15:30:00,176.31,176.32,176.26,176.32,63566
2018/07/31,15:31:00,176.32,176.33,176.25,176.29,81058
2018/07/31,15:32:00,176.29,176.31,176.26,176.29,94162
2018/07/31,15:33:00,176.29,176.34,176.28,176.33,56844
2018/07/31,15:34:00,176.33,176.38,176.32,176.32,41430
2018/07/31,15:35:00,176.32,176.37,176.27,176.30,115777
2018/07/31,15:36:00,176.30,176.31,176.27,176.28,51001
2018/07/31,15:37:00,176.27,176.29,176.21,176.28,56416
2018/07/31,15:38:00,176.28,176.33,176.19,176.30,203085
2018/07/31,15:39:00,176.31,176.34,176.26,176.31,98308
2018/07/31,15:40:00,176.31,176.31,176.25,176.27,28496
2018/07/31,15:41:00,176.27,176.29,176.20,176.21,59059
2018/07/31,15:42:00,176.21,176.23,176.16,176.22,96352
2018/07/31,15:43:00,176.22,176.26,176.22,176.25,28211
2018/07/31,15:44:00,176.24,176.27,176.24,176.27,17663
2018/07/31,15:45:00,176.27,176.28,176.19,176.21,87585
2018/07/31,15:46:00,176.22,176.34,176.22,176.28,281589
2018/07/31,15:47:00,176.28,176.31,175.99,176.15,681319
2018/07/31,15:48:00,176.16,176.21,176.06,176.07,159974
2018/07/31,15:49:00,176.08,176.13,176.00,176.08,90105
2018/07/31,15:50:00,176.08,176.13,176.07,176.10,76586
2018/07/31,15:51:00,176.10,176.18,175.94,176.00,508709
2018/07/31,15:52:00,176.00,176.01,175.90,175.92,119920
2018/07/31,15:53:00,175.92,176.00,175.91,175.97,145933
2018/07/31,15:54:00,175.97,176.01,175.95,175.99,85892
2018/07/31,15:55:00,175.99,176.05,175.99,176.03,98940
2018/07/31,15:56:00,176.03,176.12,176.03,176.11,302821
2018/07/31,15:57:00,176.10,176.18,176.10,176.17,291172
2018/07/31,15:58:00,176.17,176.24,176.14,176.24,177467
2018/07/31,15:59:00,176.23,176.29,176.20,176.27,540429
2018/07/31,16:00:00,176.27,176.45,176.13,176.45,1326821
2018/08/01,09:31:00,176.87,177.15,176.86,177.05,369976
2018/08/01,09:32:00,177.05,177.09,176.69,176.72,171141
2018/08/01,09:33:00,176.71,176.74,176.42,176.53,197031
2018/08/01,09:34:00,176.53,176.94,176.53,176.93,145613
2018/08/01,09:35:00,176.93,177.00,176.76,177.00,176775
2018/08/01,09:36:00,177.00,177.14,176.98,177.07,438904
2018/08/01,09:37:00,177.06,177.12,176.81,176.96,221197
2018/08/01,09:38:00,176.95,177.04,176.89,176.95,106754
2018/08/01,09:39:00,176.95,177.04,176.81,176.89,103314
2018/08/01,09:40:00,176.89,176.95,176.72,176.80,117387
2018/08/01,09:41:00,176.79,176.84,176.66,176.70,163824
2018/08/01,09:42:00,176.70,177.01,176.69,176.99,184730
2018/08/01,09:43:00,176.99,177.12,176.94,176.95,506349
2018/08/01,09:44:00,176.96,177.02,176.89,176.92,182833
2018/08/01,09:45:00,176.91,177.07,176.90,177.05,136840
2018/08/01,09:46:00,177.07,177.11,176.97,177.04,70414
2018/08/01,09:47:00,177.04,177.08,176.97,177.04,125947
2018/08/01,09:48:00,177.03,177.25,177.03,177.14,154347
2018/08/01,09:49:00,177.14,177.22,177.07,177.07,125904
2018/08/01,09:50:00,177.10,177.21,177.03,177.12,84077
2018/08/01,09:51:00,177.12,177.16,176.99,177.15,105818
2018/08/01,09:52:00,177.16,177.19,177.04,177.10,89179
2018/08/01,09:53:00,177.10,177.14,177.02,177.06,92532
2018/08/01,09:54:00,177.06,177.25,177.06,177.21,142998
2018/08/01,09:55:00,177.21,177.26,177.11,177.13,225054
2018/08/01,09:56:00,177.13,177.20,177.11,177.18,90854
2018/08/01,09:57:00,177.18,177.22,177.11,177.21,170244
2018/08/01,09:58:00,177.20,177.26,177.19,177.25,98296
2018/08/01,09:59:00,177.25,177.26,177.20,177.23,54140
2018/08/01,10:00:00,177.23,177.23,177.10,177.17,104705
2018/08/01,10:01:00,177.20,177.30,177.09,177.19,152285
2018/08/01,10:02:00,177.20,177.21,177.13,177.18,117488
2018/08/01,10:03:00,177.18,177.20,177.07,177.11,144792
2018/08/01,10:04:00,177.11,177.17,177.02,177.02,92935
2018/08/01,10:05:00,177.02,177.02,176.89,177.00,66656
2018/08/01,10:06:00,177.00,177.12,176.98,177.07,73804
2018/08/01,10:07:00,177.06,177.06,176.97,177.00,48242
2018/08/01,10:08:00,177.00,177.03,176.93,177.00,60768
2018/08/01,10:09:00,176.99,177.04,176.96,177.03,89103
2018/08/01,10:10:00,177.03,177.15,176.99,177.14,79596
2018/08/01,10:11:00,177.14,177.24,177.14,177.24,84305
2018/08/01,10:12:00,177.24,177.26,177.12,177.12,104985
2018/08/01,10:13:00,177.12,177.24,177.12,177.21,50342
2018/08/01,10:14:00,177.19,177.23,177.16,177.18,47842
2018/08/01,10:15:00,177.19,177.34,177.19,177.33,97255
2018/08/01,10:16:00,177.34,177.38,177.30,177.32,75009
2018/08/01,10:17:00,177.32,177.36,177.28,177.34,44023
2018/08/01,10:18:00,177.34,177.37,177.28,177.30,83434
2018/08/01,10:19:00,177.30,177.39,177.29,177.32,84903
2018/08/01,10:20:00,177.32,177.47,177.32,177.47,126944
2018/08/01,10:21:00,177.47,177.50,177.39,177.44,151889
2018/08/01,10:22:00,177.45,177.49,177.41,177.48,278053
2018/08/01,10:23:00,177.48,177.56,177.47,177.55,70120
2018/08/01,10:24:00,177.55,177.63,177.54,177.60,300067
2018/08/01,10:25:00,177.60,177.65,177.58,177.61,237965
2018/08/01,10:26:00,177.61,177.61,177.52,177.54,94427
2018/08/01,10:27:00,177.53,177.57,177.49,177.51,66422
2018/08/01,10:28:00,177.50,177.53,177.45,177.46,99186
2018/08/01,10:29:00,177.46,177.61,177.46,177.61,66984
2018/08/01,10:30:00,177.60,177.61,177.50,177.52,480978
2018/08/01,10:31:00,177.52,177.63,177.50,177.59,76975
2018/08/01,10:32:00,177.59,177.59,177.50,177.56,53632
2018/08/01,10:33:00,177.55,177.56,177.41,177.42,82877
2018/08/01,10:34:00,177.42,177.44,177.33,177.38,71991
2018/08/01,10:35:00,177.37,177.42,177.33,177.41,118822
2018/08/01,10:36:00,177.40,177.45,177.34,177.34,90252
2018/08/01,10:37:00,177.34,177.38,177.30,177.38,56536
2018/08/01,10:38:00,177.38,177.46,177.38,177.45,132917
2018/08/01,10:39:00,177.45,177.50,177.38,177.38,407875
2018/08/01,10:40:00,177.39,177.49,177.39,177.45,84532
2018/08/01,10:41:00,177.47,177.49,177.40,177.48,49035
2018/08/01,10:42:00,177.48,177.50,177.38,177.38,63775
2018/08/01,10:43:00,177.38,177.41,177.32,177.41,45793
2018/08/01,10:44:00,177.42,177.47,177.41,177.44,442072
2018/08/01,10:45:00,177.44,177.50,177.42,177.49,28598
2018/08/01,10:46:00,177.49,177.54,177.45,177.48,70295
2018/08/01,10:47:00,177.48,177.52,177.45,177.49,31655
2018/08/01,10:48:00,177.49,177.57,177.49,177.54,37137
2018/08/01,10:49:00,177.55,177.57,177.51,177.52,34696
2018/08/01,10:50:00,177.52,177.54,177.50,177.53,56090
2018/08/01,10:51:00,177.53,177.59,177.52,177.57,76269
2018/08/01,10:52:00,177.56,177.61,177.55,177.57,65533
2018/08/01,10:53:00,177.57,177.58,177.45,177.45,470458
2018/08/01,10:54:00,177.45,177.48,177.32,177.34,99122
2018/08/01,10:55:00,177.34,177.42,177.34,177.41,108065
2018/08/01,10:56:00,177.41,177.42,177.21,177.26,102938
2018/08/01,10:57:00,177.26,177.29,177.20,177.26,53431
2018/08/01,10:58:00,177.26,177.38,177.26,177.36,48801
2018/08/01,10:59:00,177.36,177.39,177.30,177.31,42298
2018/08/01,11:00:00,177.30,177.31,177.26,177.27,31096
2018/08/01,11:01:00,177.28,177.33,177.23,177.23,38967
2018/08/01,11:02:00,177.23,177.24,177.16,177.20,90339
2018/08/01,11:03:00,177.20,177.34,177.19,177.31,50887
2018/08/01,11:04:00,177.31,177.31,177.27,177.30,28885
2018/08/01,11:05:00,177.31,177.37,177.30,177.37,454019
2018/08/01,11:06:00,177.37,177.37,177.25,177.25,95554
2018/08/01,11:07:00,177.24,177.24,177.15,177.18,57371
2018/08/01,11:08:00,177.19,177.21,177.16,177.18,12002
2018/08/01,11:09:00,177.18,177.28,177.18,177.24,167854
2018/08/01,11:10:00,177.23,177.24,177.16,177.18,68622
2018/08/01,11:11:00,177.17,177.27,177.17,177.27,25530
2018/08/01,11:12:00,177.27,177.28,177.21,177.21,43344
2018/08/01,11:13:00,177.21,177.21,177.02,177.04,167103
2018/08/01,11:14:00,177.04,177.07,177.01,177.03,75482
2018/08/01,11:15:00,177.03,177.15,177.03,177.14,63353
2018/08/01,11:16:00,177.15,177.23,177.12,177.23,48049
2018/08/01,11:17:00,177.22,177.22,177.15,177.18,27034
2018/08/01,11:18:00,177.18,177.21,177.15,177.21,51072
2018/08/01,11:19:00,177.21,177.21,177.11,177.17,272986
2018/08/01,11:20:00,177.17,177.18,177.08,177.09,34398
2018/08/01,11:21:00,177.08,177.11,177.05,177.05,25135
2018/08/01,11:22:00,177.05,177.08,177.03,177.08,27825
2018/08/01,11:23:00,177.08,177.15,177.07,177.11,74454
2018/08/01,11:24:00,177.11,177.15,177.06,177.07,986702
2018/08/01,11:25:00,177.07,177.16,177.07,177.10,48572
2018/08/01,11:26:00,177.10,177.10,177.05,177.10,30696
2018/08/01,11:27:00,177.09,177.14,177.07,177.14,77783
2018/08/01,11:28:00,177.13,177.13,177.05,177.06,124367
2018/08/01,11:29:00,177.06,177.12,177.05,177.06,61006
2018/08/01,11:30:00,177.08,177.15,177.08,177.13,36664
2018/08/01,11:31:00,177.14,177.14,177.04,177.06,32855
2018/08/01,11:32:00,177.06,177.11,177.04,177.04,65657
2018/08/01,11:33:00,177.04,177.05,176.94,176.98,132227
2018/08/01,11:34:00,176.98,176.98,176.84,176.86,213700
2018/08/01,11:35:00,176.86,176.90,176.74,176.80,150291
2018/08/01,11:36:00,176.80,176.84,176.73,176.78,69428
2018/08/01,11:37:00,176.79,176.86,176.77,176.77,66532
2018/08/01,11:38:00,176.76,176.78,176.68,176.69,103501
2018/08/01,11:39:00,176.67,176.83,176.66,176.82,85428
2018/08/01,11:40:00,176.82,176.86,176.81,176.81,52578
2018/08/01,11:41:00,176.81,176.81,176.73,176.75,38480
2018/08/01,11:42:00,176.73,176.83,176.73,176.78,44065
2018/08/01,11:43:00,176.78,176.81,176.75,176.76,29063
2018/08/01,11:44:00,176.77,176.80,176.72,176.74,49802
2018/08/01,11:45:00,176.73,176.73,176.64,176.64,54121
2018/08/01,11:46:00,176.64,176.71,176.61,176.61,78399
2018/08/01,11:47:00,176.62,176.64,176.59,176.62,216445
2018/08/01,11:48:00,176.61,176.64,176.54,176.58,74305
2018/08/01,11:49:00,176.58,176.64,176.58,176.61,52904
2018/08/01,11:50:00,176.61,176.67,176.60,176.65,63064
2018/08/01,11:51:00,176.65,176.65,176.56,176.58,67649
2018/08/01,11:52:00,176.57,176.59,176.51,176.53,208209
2018/08/01,11:53:00,176.53,176.57,176.51,176.52,66815
2018/08/01,11:54:00,176.52,176.66,176.49,176.65,63963
2018/08/01,11:55:00,176.66,176.84,176.64,176.83,164347
2018/08/01,11:56:00,176.83,176.83,176.72,176.73,73969
2018/08/01,11:57:00,176.73,176.76,176.72,176.74,34292
2018/08/01,11:58:00,176.74,176.76,176.67,176.69,122624
2018/08/01,11:59:00,176.69,176.70,176.57,176.59,148188
2018/08/01,12:00:00,176.58,176.67,176.58,176.65,144662
2018/08/01,12:01:00,176.64,176.77,176.53,176.54,394033
2018/08/01,12:02:00,176.53,176.57,176.49,176.55,87105
2018/08/01,12:03:00,176.55,176.74,176.49,176.70,158943
2018/08/01,12:04:00,176.70,176.74,176.62,176.72,134561
2018/08/01,12:05:00,176.72,176.79,176.70,176.76,48546
2018/08/01,12:06:00,176.76,176.84,176.73,176.77,62671
2018/08/01,12:07:00,176.76,176.76,176.69,176.75,47153
2018/08/01,12:08:00,176.74,176.85,176.71,176.85,30624
2018/08/01,12:09:00,176.85,176.88,176.80,176.85,68635
2018/08/01,12:10:00,176.85,176.88,176.79,176.79,41337
2018/08/01,12:11:00,176.78,176.85,176.77,176.80,60210
2018/08/01,12:12:00,176.81,176.86,176.80,176.86,12039
2018/08/01,12:13:00,176.86,176.93,176.84,176.92,48117
2018/08/01,12:14:00,176.92,176.93,176.87,176.87,38446
2018/08/01,12:15:00,176.88,176.91,176.88,176.90,18299
2018/08/01,12:16:00,176.90,176.92,176.80,176.81,57725
2018/08/01,12:17:00,176.81,176.90,176.79,176.90,22894
2018/08/01,12:18:00,176.89,176.90,176.83,176.85,66871
2018/08/01,12:19:00,176.85,176.89,176.84,176.86,52147
2018/08/01,12:20:00,176.85,176.85,176.81,176.82,15751
2018/08/01,12:21:00,176.81,176.82,176.77,176.78,21358
2018/08/01,12:22:00,176.78,176.79,176.63,176.67,54999
2018/08/01,12:23:00,176.67,176.76,176.67,176.67,51205
2018/08/01,12:24:00,176.68,176.68,176.54,176.57,168549
2018/08/01,12:25:00,176.57,176.67,176.52,176.54,65409
2018/08/01,12:26:00,176.54,176.58,176.39,176.42,135206
2018/08/01,12:27:00,176.42,176.52,176.42,176.48,53425
2018/08/01,12:28:00,176.48,176.60,176.48,176.54,123195
2018/08/01,12:29:00,176.55,176.61,176.55,176.59,103042
2018/08/01,12:30:00,176.59,176.60,176.54,176.56,84735
2018/08/01,12:31:00,176.56,176.57,176.42,176.54,102619
2018/08/01,12:32:00,176.53,176.56,176.45,176.49,52351
2018/08/01,12:33:00,176.49,176.62,176.49,176.61,60051
2018/08/01,12:34:00,176.61,176.62,176.59,176.62,30990
2018/08/01,12:35:00,176.62,176.65,176.58,176.62,39487
2018/08/01,12:36:00,176.62,176.62,176.54,176.55,22734
2018/08/01,12:37:00,176.56,176.58,176.53,176.57,17794
2018/08/01,12:38:00,176.57,176.58,176.51,176.53,24032
2018/08/01,12:39:00,176.54,176.60,176.52,176.59,26807
2018/08/01,12:40:00,176.59,176.63,176.55,176.59,10979
2018/08/01,12:41:00,176.57,176.57,176.51,176.55,36230
2018/08/01,12:42:00,176.56,176.56,176.52,176.56,11766
2018/08/01,12:43:00,176.56,176.57,176.52,176.52,19175
2018/08/01,12:44:00,176.52,176.73,176.49,176.73,173650
2018/08/01,12:45:00,176.72,176.74,176.70,176.71,49780
2018/08/01,12:46:00,176.71,176.73,176.67,176.68,50113
2018/08/01,12:47:00,176.68,176.74,176.68,176.72,17855
2018/08/01,12:48:00,176.72,176.73,176.67,176.69,23592
2018/08/01,12:49:00,176.70,176.70,176.61,176.65,466973
2018/08/01,12:50:00,176.66,176.70,176.65,176.70,28870
2018/08/01,12:51:00,176.70,176.81,176.69,176.79,127907
2018/08/01,12:52:00,176.78,176.84,176.77,176.84,24430
2018/08/01,12:53:00,176.84,176.85,176.82,176.85,47215
2018/08/01,12:54:00,176.86,176.86,176.80,176.83,39344
2018/08/01,12:55:00,176.83,176.88,176.82,176.88,58863
2018/08/01,12:56:00,176.88,176.89,176.83,176.83,74817
2018/08/01,12:57:00,176.83,176.87,176.80,176.80,18850
2018/08/01,12:58:00,176.80,176.83,176.77,176.77,19732
2018/08/01,12:59:00,176.77,176.77,176.74,176.77,13828
2018/08/01,13:00:00,176.76,176.78,176.74,176.78,9882
2018/08/01,13:01:00,176.76,176.78,176.70,176.71,19885
2018/08/01,13:02:00,176.73,176.77,176.71,176.76,11888
2018/08/01,13:03:00,176.76,176.77,176.74,176.75,7528
2018/08/01,13:04:00,176.75,176.80,176.75,176.79,10925
2018/08/01,13:05:00,176.79,176.84,176.79,176.80,51966
2018/08/01,13:06:00,176.80,176.81,176.77,176.79,15434
2018/08/01,13:07:00,176.79,176.85,176.78,176.79,23016
2018/08/01,13:08:00,176.79,176.79,176.76,176.79,22061
2018/08/01,13:09:00,176.79,176.84,176.79,176.82,6561
2018/08/01,13:10:00,176.82,176.86,176.82,176.84,19923
2018/08/01,13:11:00,176.83,176.84,176.81,176.83,11886
2018/08/01,13:12:00,176.83,176.83,176.73,176.78,21733
2018/08/01,13:13:00,176.79,176.82,176.77,176.80,30581
2018/08/01,13:14:00,176.80,176.81,176.78,176.78,9354
2018/08/01,13:15:00,176.78,176.78,176.71,176.75,17181
2018/08/01,13:16:00,176.75,176.86,176.75,176.84,25654
2018/08/01,13:17:00,176.84,176.85,176.81,176.84,11698
2018/08/01,13:18:00,176.83,176.85,176.83,176.84,7723
2018/08/01,13:19:00,176.84,176.84,176.80,176.82,30103
2018/08/01,13:20:00,176.82,176.84,176.81,176.81,11217
2018/08/01,13:21:00,176.82,176.84,176.81,176.83,6496
2018/08/01,13:22:00,176.83,176.87,176.81,176.87,15275
2018/08/01,13:23:00,176.87,176.89,176.85,176.85,57617
2018/08/01,13:24:00,176.86,176.88,176.83,176.83,30218
2018/08/01,13:25:00,176.83,176.87,176.79,176.86,27148
2018/08/01,13:26:00,176.87,176.89,176.84,176.84,31570
2018/08/01,13:27:00,176.85,176.87,176.82,176.82,13627
2018/08/01,13:28:00,176.82,176.82,176.77,176.77,6700
2018/08/01,13:29:00,176.77,176.78,176.71,176.71,32280
2018/08/01,13:30:00,176.71,176.71,176.65,176.68,39828
2018/08/01,13:31:00,176.66,176.75,176.66,176.70,25888
2018/08/01,13:32:00,176.70,176.70,176.66,176.69,20058
2018/08/01,13:33:00,176.68,176.72,176.68,176.70,7262
2018/08/01,13:34:00,176.70,176.77,176.70,176.72,21564
2018/08/01,13:35:00,176.72,176.72,176.70,176.70,33340
2018/08/01,13:36:00,176.70,176.77,176.70,176.77,15613
2018/08/01,13:37:00,176.77,176.79,176.76,176.78,56693
2018/08/01,13:38:00,176.78,176.78,176.71,176.71,12329
2018/08/01,13:39:00,176.72,176.73,176.68,176.69,12077
2018/08/01,13:40:00,176.69,176.80,176.69,176.79,180585
2018/08/01,13:41:00,176.79,176.79,176.68,176.72,31483
2018/08/01,13:42:00,176.72,176.72,176.70,176.71,16129
2018/08/01,13:43:00,176.71,176.71,176.63,176.65,61159
2018/08/01,13:44:00,176.65,176.71,176.61,176.68,455515
2018/08/01,13:45:00,176.68,176.74,176.68,176.74,10025
2018/08/01,13:46:00,176.74,176.77,176.73,176.76,14778
2018/08/01,13:47:00,176.76,176.76,176.71,176.72,36543
2018/08/01,13:48:00,176.72,176.73,176.68,176.68,11539
2018/08/01,13:49:00,176.68,176.72,176.65,176.67,60384
2018/08/01,13:50:00,176.67,176.68,176.64,176.64,17301
2018/08/01,13:51:00,176.64,176.68,176.64,176.67,22304
2018/08/01,13:52:00,176.68,176.70,176.66,176.67,38412
2018/08/01,13:53:00,176.67,176.71,176.63,176.67,65549
2018/08/01,13:54:00,176.67,176.71,176.67,176.70,13360
2018/08/01,13:55:00,176.70,176.70,176.66,176.68,12313
2018/08/01,13:56:00,176.67,176.70,176.66,176.69,24257
2018/08/01,13:57:00,176.69,176.70,176.67,176.67,19012
2018/08/01,13:58:00,176.67,176.86,176.67,176.86,48402
2018/08/01,13:59:00,176.85,176.85,176.53,176.64,331026
2018/08/01,14:00:00,176.55,176.70,176.53,176.70,80505
2018/08/01,14:01:00,176.70,176.87,176.50,176.74,61024
2018/08/01,14:02:00,176.74,176.86,176.62,176.64,94749
2018/08/01,14:03:00,176.64,176.77,176.55,176.64,149730
2018/08/01,14:04:00,176.64,176.69,176.52,176.63,81456
2018/08/01,14:05:00,176.63,176.69,176.56,176.57,45125
2018/08/01,14:06:00,176.59,176.65,176.44,176.44,109848
2018/08/01,14:07:00,176.44,176.53,176.43,176.48,37654
2018/08/01,14:08:00,176.47,176.50,176.42,176.44,46345
2018/08/01,14:09:00,176.45,176.46,176.30,176.35,94107
2018/08/01,14:10:00,176.35,176.36,176.25,176.32,183871
2018/08/01,14:11:00,176.32,176.33,176.19,176.22,69085
2018/08/01,14:12:00,176.22,176.25,176.14,176.17,115446
2018/08/01,14:13:00,176.17,176.24,176.13,176.23,56062
2018/08/01,14:14:00,176.23,176.55,176.23,176.52,223869
2018/08/01,14:15:00,176.54,176.58,176.48,176.49,84665
2018/08/01,14:16:00,176.49,176.76,176.49,176.74,173350
2018/08/01,14:17:00,176.74,176.82,176.72,176.81,52814
2018/08/01,14:18:00,176.81,176.81,176.72,176.72,93093
2018/08/01,14:19:00,176.73,176.76,176.68,176.69,29884
2018/08/01,14:20:00,176.69,176.76,176.68,176.72,58715
2018/08/01,14:21:00,176.72,176.73,176.64,176.69,156921
2018/08/01,14:22:00,176.70,176.73,176.70,176.73,31295
2018/08/01,14:23:00,176.73,176.96,176.73,176.94,194430
2018/08/01,14:24:00,176.94,177.01,176.93,177.00,151460
2018/08/01,14:25:00,177.00,177.00,176.91,176.92,63323
2018/08/01,14:26:00,176.92,177.00,176.89,176.98,62461
2018/08/01,14:27:00,176.98,176.98,176.91,176.95,40442
2018/08/01,14:28:00,176.95,176.95,176.91,176.95,22931
2018/08/01,14:29:00,176.95,177.00,176.92,176.94,58555
2018/08/01,14:30:00,176.94,177.04,176.93,177.02,63866
2018/08/01,14:31:00,177.02,177.13,177.02,177.09,101938
2018/08/01,14:32:00,177.09,177.15,177.08,177.10,23534
2018/08/01,14:33:00,177.08,177.10,177.04,177.05,67887
2018/08/01,14:34:00,177.05,177.05,176.97,176.98,50940
2018/08/01,14:35:00,176.98,177.03,176.96,176.99,432547
2018/08/01,14:36:00,176.99,177.00,176.95,176.97,33673
2018/08/01,14:37:00,176.96,176.96,176.86,176.88,51612
2018/08/01,14:38:00,176.89,176.96,176.88,176.90,37607
2018/08/01,14:39:00,176.89,176.93,176.87,176.92,23309
2018/08/01,14:40:00,176.92,176.96,176.89,176.95,48346
2018/08/01,14:41:00,176.95,177.05,176.93,176.98,100055
2018/08/01,14:42:00,176.98,176.98,176.90,176.95,80337
2018/08/01,14:43:00,176.94,176.95,176.88,176.92,36535
2018/08/01,14:44:00,176.92,176.92,176.83,176.86,42774
2018/08/01,14:45:00,176.86,176.86,176.70,176.78,131186
2018/08/01,14:46:00,176.78,176.84,176.76,176.76,51549
2018/08/01,14:47:00,176.76,176.77,176.70,176.73,454528
2018/08/01,14:48:00,176.73,176.74,176.67,176.71,75702
2018/08/01,14:49:00,176.71,176.81,176.71,176.77,51054
2018/08/01,14:50:00,176.77,176.78,176.71,176.75,37853
2018/08/01,14:51:00,176.75,176.84,176.75,176.77,39848
2018/08/01,14:52:00,176.78,176.86,176.78,176.84,59347
2018/08/01,14:53:00,176.84,176.86,176.78,176.80,30488
2018/08/01,14:54:00,176.80,176.80,176.72,176.75,15035
2018/08/01,14:55:00,176.75,176.79,176.74,176.79,17511
2018/08/01,14:56:00,176.79,176.79,176.75,176.75,17439
2018/08/01,14:57:00,176.75,176.79,176.75,176.77,18011
2018/08/01,14:58:00,176.76,176.85,176.75,176.85,56295
2018/08/01,14:59:00,176.85,176.91,176.84,176.91,72850
2018/08/01,15:00:00,176.91,176.91,176.83,176.88,43798
2018/08/01,15:01:00,176.89,176.93,176.88,176.93,30904
2018/08/01,15:02:00,176.92,176.92,176.86,176.89,42137
2018/08/01,15:03:00,176.89,176.95,176.89,176.95,30445
2018/08/01,15:04:00,176.95,176.95,176.86,176.89,42478
2018/08/01,15:05:00,176.89,176.89,176.78,176.79,27795
2018/08/01,15:06:00,176.79,176.82,176.78,176.78,18466
2018/08/01,15:07:00,176.79,176.82,176.76,176.78,34965
2018/08/01,15:08:00,176.77,176.82,176.76,176.81,25712
2018/08/01,15:09:00,176.81,176.81,176.77,176.80,13203
2018/08/01,15:10:00,176.80,176.91,176.80,176.91,31893
2018/08/01,15:11:00,176.91,176.92,176.85,176.86,39438
2018/08/01,15:12:00,176.86,176.87,176.81,176.86,25416
2018/08/01,15:13:00,176.86,176.90,176.84,176.87,15825
2018/08/01,15:14:00,176.87,176.88,176.84,176.84,261629
2018/08/01,15:15:00,176.85,176.87,176.85,176.85,8836
2018/08/01,15:16:00,176.85,176.89,176.85,176.85,14573
2018/08/01,15:17:00,176.85,176.86,176.83,176.86,45192
2018/08/01,15:18:00,176.86,176.86,176.80,176.80,29515
2018/08/01,15:19:00,176.80,176.82,176.79,176.80,35784
2018/08/01,15:20:00,176.80,176.86,176.78,176.85,18984
2018/08/01,15:21:00,176.85,176.91,176.85,176.89,34969
2018/08/01,15:22:00,176.89,176.90,176.87,176.90,33649
2018/08/01,15:23:00,176.90,176.91,176.86,176.89,27385
2018/08/01,15:24:00,176.90,176.94,176.90,176.92,41212
2018/08/01,15:25:00,176.92,177.00,176.91,176.94,104966
2018/08/01,15:26:00,176.93,177.01,176.93,177.01,41932
2018/08/01,15:27:00,177.01,177.06,176.99,177.05,77534
2018/08/01,15:28:00,177.06,177.06,176.97,176.99,40398
2018/08/01,15:29:00,176.99,177.04,176.98,177.03,41879
2018/08/01,15:30:00,177.03,177.05,177.03,177.04,9882
2018/08/01,15:31:00,177.05,177.06,177.02,177.03,482273
2018/08/01,15:32:00,177.03,177.05,177.01,177.04,38984
2018/08/01,15:33:00,177.04,177.13,177.04,177.13,127267
2018/08/01,15:34:00,177.14,177.15,177.11,177.11,97741
2018/08/01,15:35:00,177.11,177.14,177.09,177.12,33898
2018/08/01,15:36:00,177.12,177.18,177.12,177.17,63823
2018/08/01,15:37:00,177.18,177.19,177.13,177.15,73971
2018/08/01,15:38:00,177.15,177.15,177.08,177.08,39103
2018/08/01,15:39:00,177.08,177.13,177.08,177.10,30280
2018/08/01,15:40:00,177.10,177.15,177.10,177.14,427570
2018/08/01,15:41:00,177.13,177.14,177.10,177.11,26846
2018/08/01,15:42:00,177.11,177.18,177.11,177.18,53179
2018/08/01,15:43:00,177.17,177.18,177.10,177.11,85392
2018/08/01,15:44:00,177.10,177.18,177.08,177.17,94344
2018/08/01,15:45:00,177.17,177.24,177.17,177.22,85610
2018/08/01,15:46:00,177.22,177.25,177.18,177.19,86920
2018/08/01,15:47:00,177.19,177.23,177.19,177.20,59943
2018/08/01,15:48:00,177.21,177.22,177.18,177.22,81584
2018/08/01,15:49:00,177.22,177.22,177.16,177.17,131114
2018/08/01,15:50:00,177.17,177.19,177.15,177.15,149827
2018/08/01,15:51:00,177.15,177.25,177.09,177.19,347337
2018/08/01,15:52:00,177.19,177.19,177.17,177.18,82622
2018/08/01,15:53:00,177.18,177.18,177.16,177.17,32460
2018/08/01,15:54:00,177.17,177.20,177.15,177.15,179649
2018/08/01,15:55:00,177.15,177.18,177.15,177.16,41760
2018/08/01,15:56:00,177.16,177.16,177.12,177.14,81621
2018/08/01,15:57:00,177.13,177.15,177.07,177.07,229235
2018/08/01,15:58:00,177.07,177.08,177.04,177.06,97043
2018/08/01,15:59:00,177.06,177.07,177.02,177.06,208641
2018/08/01,16:00:00,177.07,177.21,177.03,177.12,698583
2018/08/02,09:31:00,175.87,176.02,175.79,175.89,435428
2018/08/02,09:32:00,175.88,176.03,175.88,176.02,189056
2018/08/02,09:33:00,176.01,176.05,175.80,175.91,156709
2018/08/02,09:34:00,175.91,176.05,175.88,175.98,108286
2018/08/02,09:35:00,175.99,176.24,175.99,176.23,159857
2018/08/02,09:36:00,176.23,176.29,176.17,176.23,203246
2018/08/02,09:37:00,176.25,176.39,176.22,176.39,119224
2018/08/02,09:38:00,176.39,176.44,176.28,176.28,143160
2018/08/02,09:39:00,176.28,176.43,176.25,176.43,135026
2018/08/02,09:40:00,176.43,176.54,176.38,176.40,180478
2018/08/02,09:41:00,176.38,176.51,176.28,176.38,176933
2018/08/02,09:42:00,176.38,176.54,176.38,176.47,185379
2018/08/02,09:43:00,176.47,176.59,176.43,176.55,440257
2018/08/02,09:44:00,176.55,176.57,176.45,176.45,166964
2018/08/02,09:45:00,176.45,176.55,176.41,176.45,147188
2018/08/02,09:46:00,176.44,176.57,176.44,176.57,60076
2018/08/02,09:47:00,176.54,176.55,176.44,176.52,71689
2018/08/02,09:48:00,176.52,176.52,176.35,176.37,58051
2018/08/02,09:49:00,176.37,176.50,176.26,176.50,147309
2018/08/02,09:50:00,176.49,176.51,176.45,176.46,155100
2018/08/02,09:51:00,176.46,176.56,176.46,176.54,139223
2018/08/02,09:52:00,176.55,176.71,176.55,176.67,320371
2018/08/02,09:53:00,176.67,176.82,176.64,176.82,229418
2018/08/02,09:54:00,176.83,176.83,176.69,176.72,114343
2018/08/02,09:55:00,176.72,176.79,176.70,176.73,322220
2018/08/02,09:56:00,176.71,176.76,176.71,176.74,34954
2018/08/02,09:57:00,176.75,176.81,176.70,176.72,98465
2018/08/02,09:58:00,176.72,176.78,176.68,176.68,52746
2018/08/02,09:59:00,176.68,176.72,176.64,176.69,67241
2018/08/02,10:00:00,176.69,176.76,176.69,176.74,37688
2018/08/02,10:01:00,176.74,176.83,176.74,176.83,85247
2018/08/02,10:02:00,176.82,176.95,176.82,176.93,294251
2018/08/02,10:03:00,176.94,176.95,176.83,176.85,165832
2018/08/02,10:04:00,176.85,176.92,176.77,176.78,108722
2018/08/02,10:05:00,176.78,176.92,176.77,176.92,89906
2018/08/02,10:06:00,176.93,177.17,176.91,177.17,192527
2018/08/02,10:07:00,177.17,177.17,177.08,177.11,125372
2018/08/02,10:08:00,177.10,177.13,177.04,177.08,129695
2018/08/02,10:09:00,177.07,177.15,177.02,177.10,511212
2018/08/02,10:10:00,177.11,177.15,177.09,177.13,123968
2018/08/02,10:11:00,177.14,177.20,177.06,177.08,200919
2018/08/02,10:12:00,177.08,177.09,177.01,177.05,499941
2018/08/02,10:13:00,177.05,177.05,176.99,177.02,146231
2018/08/02,10:14:00,177.02,177.06,177.00,177.04,69042
2018/08/02,10:15:00,177.04,177.08,177.00,177.02,516406
2018/08/02,10:16:00,177.03,177.06,176.97,176.99,90374
2018/08/02,10:17:00,176.99,177.15,176.99,177.15,76077
2018/08/02,10:18:00,177.15,177.18,177.07,177.13,132148
2018/08/02,10:19:00,177.14,177.20,177.12,177.13,81898
2018/08/02,10:20:00,177.14,177.35,177.14,177.33,167793
2018/08/02,10:21:00,177.34,177.45,177.27,177.44,206621
2018/08/02,10:22:00,177.45,177.51,177.41,177.43,181401
2018/08/02,10:23:00,177.44,177.55,177.44,177.51,73447
2018/08/02,10:24:00,177.50,177.50,177.42,177.46,93740
2018/08/02,10:25:00,177.45,177.49,177.39,177.42,54400
2018/08/02,10:26:00,177.41,177.56,177.41,177.54,75286
2018/08/02,10:27:00,177.53,177.57,177.46,177.52,89728
2018/08/02,10:28:00,177.52,177.56,177.47,177.53,62344
2018/08/02,10:29:00,177.52,177.57,177.50,177.51,57053
2018/08/02,10:30:00,177.51,177.51,177.44,177.49,71233
2018/08/02,10:31:00,177.49,177.53,177.44,177.47,57917
2018/08/02,10:32:00,177.47,177.54,177.44,177.45,69357
2018/08/02,10:33:00,177.45,177.45,177.36,177.37,123276
2018/08/02,10:34:00,177.37,177.43,177.37,177.39,40195
2018/08/02,10:35:00,177.39,177.46,177.36,177.46,58814
2018/08/02,10:36:00,177.46,177.56,177.42,177.42,77489
2018/08/02,10:37:00,177.42,177.54,177.42,177.52,59946
2018/08/02,10:38:00,177.52,177.60,177.44,177.58,129928
2018/08/02,10:39:00,177.58,177.88,177.58,177.82,368170
2018/08/02,10:40:00,177.82,177.87,177.78,177.81,242327
2018/08/02,10:41:00,177.81,177.83,177.76,177.78,187304
2018/08/02,10:42:00,177.78,177.82,177.75,177.82,91237
2018/08/02,10:43:00,177.82,177.83,177.67,177.68,138287
2018/08/02,10:44:00,177.68,177.73,177.64,177.73,49695
2018/08/02,10:45:00,177.72,177.77,177.66,177.67,40509
2018/08/02,10:46:00,177.66,177.69,177.57,177.58,137187
2018/08/02,10:47:00,177.59,177.65,177.56,177.62,85202
2018/08/02,10:48:00,177.63,177.65,177.59,177.62,63751
2018/08/02,10:49:00,177.62,177.62,177.56,177.60,48200
2018/08/02,10:50:00,177.60,177.71,177.60,177.71,55715
2018/08/02,10:51:00,177.71,177.79,177.68,177.76,60341
2018/08/02,10:52:00,177.76,177.78,177.70,177.71,19882
2018/08/02,10:53:00,177.71,177.72,177.54,177.55,107410
2018/08/02,10:54:00,177.55,177.56,177.53,177.53,54481
2018/08/02,10:55:00,177.52,177.57,177.50,177.50,59065
2018/08/02,10:56:00,177.51,177.52,177.36,177.40,98818
2018/08/02,10:57:00,177.41,177.46,177.37,177.44,55673
2018/08/02,10:58:00,177.44,177.45,177.37,177.44,36727
2018/08/02,10:59:00,177.44,177.47,177.40,177.43,417684
2018/08/02,11:00:00,177.43,177.44,177.39,177.40,184517
2018/08/02,11:01:00,177.40,177.53,177.40,177.49,67999
2018/08/02,11:02:00,177.49,177.51,177.44,177.51,48186
2018/08/02,11:03:00,177.50,177.51,177.43,177.46,38913
2018/08/02,11:04:00,177.46,177.49,177.36,177.36,47985
2018/08/02,11:05:00,177.37,177.40,177.31,177.32,23697
2018/08/02,11:06:00,177.32,177.35,177.24,177.31,131181
2018/08/02,11:07:00,177.32,177.33,177.21,177.26,693607
2018/08/02,11:08:00,177.26,177.30,177.22,177.29,66974
2018/08/02,11:09:00,177.29,177.31,177.26,177.28,35868
2018/08/02,11:10:00,177.28,177.28,177.23,177.28,61599
2018/08/02,11:11:00,177.27,177.28,177.18,177.19,19103
2018/08/02,11:12:00,177.19,177.36,177.19,177.36,225125
2018/08/02,11:13:00,177.35,177.50,177.34,177.48,87294
2018/08/02,11:14:00,177.48,177.52,177.45,177.49,55626
2018/08/02,11:15:00,177.48,177.50,177.44,177.50,33247
2018/08/02,11:16:00,177.51,177.51,177.47,177.48,27014
2018/08/02,11:17:00,177.47,177.51,177.44,177.51,26092
2018/08/02,11:18:00,177.51,177.64,177.51,177.62,91025
2018/08/02,11:19:00,177.62,177.75,177.61,177.71,137760
2018/08/02,11:20:00,177.71,177.75,177.67,177.67,35150
2018/08/02,11:21:00,177.67,177.73,177.67,177.70,53096
2018/08/02,11:22:00,177.70,177.70,177.64,177.69,24450
2018/08/02,11:23:00,177.68,177.80,177.68,177.77,64131
2018/08/02,11:24:00,177.76,177.78,177.71,177.72,82314
2018/08/02,11:25:00,177.72,177.75,177.65,177.75,67157
2018/08/02,11:26:00,177.72,177.86,177.72,177.83,48213
2018/08/02,11:27:00,177.83,177.97,177.82,177.91,158126
2018/08/02,11:28:00,177.91,177.99,177.90,177.93,58315
2018/08/02,11:29:00,177.93,177.98,177.88,177.89,32182
2018/08/02,11:30:00,177.89,177.96,177.88,177.92,32977
2018/08/02,11:31:00,177.93,178.15,177.93,178.10,195648
2018/08/02,11:32:00,178.10,178.26,178.10,178.18,263064
2018/08/02,11:33:00,178.18,178.26,178.15,178.18,70686
2018/08/02,11:34:00,178.17,178.20,178.12,178.16,64300
2018/08/02,11:35:00,178.15,178.26,178.14,178.23,104630
2018/08/02,11:36:00,178.22,178.41,178.22,178.37,343937
2018/08/02,11:37:00,178.37,178.41,178.35,178.39,59825
2018/08/02,11:38:00,178.40,178.41,178.30,178.35,489387
2018/08/02,11:39:00,178.36,178.39,178.31,178.36,63015
2018/08/02,11:40:00,178.36,178.41,178.35,178.37,57680
2018/08/02,11:41:00,178.37,178.38,178.30,178.31,97085
2018/08/02,11:42:00,178.32,178.32,178.22,178.22,59738
2018/08/02,11:43:00,178.22,178.26,178.21,178.22,40335
2018/08/02,11:44:00,178.22,178.32,178.20,178.32,94179
2018/08/02,11:45:00,178.31,178.35,178.28,178.29,55549
2018/08/02,11:46:00,178.30,178.37,178.28,178.35,48202
2018/08/02,11:47:00,178.35,178.35,178.29,178.31,51508
2018/08/02,11:48:00,178.31,178.48,178.26,178.47,239422
2018/08/02,11:49:00,178.48,178.53,178.38,178.40,277437
2018/08/02,11:50:00,178.39,178.42,178.27,178.29,102858
2018/08/02,11:51:00,178.29,178.30,178.22,178.22,125646
2018/08/02,11:52:00,178.22,178.28,178.22,178.24,36836
2018/08/02,11:53:00,178.24,178.25,178.16,178.17,62257
2018/08/02,11:54:00,178.17,178.21,178.11,178.16,128069
2018/08/02,11:55:00,178.17,178.25,178.15,178.19,54915
2018/08/02,11:56:00,178.19,178.20,178.12,178.12,97886
2018/08/02,11:57:00,178.12,178.22,178.11,178.20,40877
2018/08/02,11:58:00,178.20,178.25,178.14,178.21,112964
2018/08/02,11:59:00,178.20,178.28,178.19,178.24,104268
2018/08/02,12:00:00,178.25,178.31,178.23,178.28,96190
2018/08/02,12:01:00,178.28,178.29,178.09,178.11,38987
2018/08/02,12:02:00,178.11,178.17,178.10,178.12,38885
2018/08/02,12:03:00,178.12,178.16,178.11,178.14,28113
2018/08/02,12:04:00,178.14,178.14,178.10,178.12,19865
2018/08/02,12:05:00,178.12,178.21,178.10,178.20,37306
2018/08/02,12:06:00,178.20,178.24,178.20,178.23,47598
2018/08/02,12:07:00,178.23,178.43,178.23,178.41,250117
2018/08/02,12:08:00,178.40,178.48,178.39,178.46,58608
2018/08/02,12:09:00,178.46,178.49,178.44,178.46,116655
2018/08/02,12:10:00,178.46,178.70,178.46,178.66,419603
2018/08/02,12:11:00,178.67,178.70,178.66,178.68,69638
2018/08/02,12:12:00,178.68,178.71,178.63,178.67,99814
2018/08/02,12:13:00,178.67,178.69,178.64,178.65,75705
2018/08/02,12:14:00,178.65,178.68,178.64,178.66,59466
2018/08/02,12:15:00,178.66,178.74,178.65,178.74,41009
2018/08/02,12:16:00,178.74,178.77,178.67,178.73,66900
2018/08/02,12:17:00,178.74,178.77,178.71,178.76,71417
2018/08/02,12:18:00,178.76,178.76,178.70,178.70,187414
2018/08/02,12:19:00,178.70,178.71,178.66,178.68,34951
2018/08/02,12:20:00,178.68,178.73,178.67,178.72,59438
2018/08/02,12:21:00,178.72,178.74,178.69,178.70,31349
2018/08/02,12:22:00,178.70,178.73,178.65,178.70,65007
2018/08/02,12:23:00,178.70,178.77,178.69,178.76,82170
2018/08/02,12:24:00,178.76,178.84,178.76,178.82,82029
2018/08/02,12:25:00,178.82,178.85,178.78,178.78,34676
2018/08/02,12:26:00,178.77,178.79,178.75,178.75,38780
2018/08/02,12:27:00,178.74,178.82,178.73,178.82,59304
2018/08/02,12:28:00,178.82,178.96,178.77,178.96,133653
2018/08/02,12:29:00,178.95,178.97,178.87,178.89,106413
2018/08/02,12:30:00,178.89,178.91,178.86,178.89,124542
2018/08/02,12:31:00,178.87,178.93,178.86,178.86,463545
2018/08/02,12:32:00,178.87,178.88,178.76,178.77,33270
2018/08/02,12:33:00,178.77,178.81,178.75,178.76,86330
2018/08/02,12:34:00,178.76,178.79,178.72,178.76,97946
2018/08/02,12:35:00,178.78,178.85,178.78,178.85,32965
2018/08/02,12:36:00,178.85,178.93,178.85,178.91,74729
2018/08/02,12:37:00,178.91,178.94,178.89,178.91,65364
2018/08/02,12:38:00,178.91,178.93,178.87,178.87,25117
2018/08/02,12:39:00,178.87,178.89,178.79,178.81,44312
2018/08/02,12:40:00,178.81,178.83,178.76,178.83,95061
2018/08/02,12:41:00,178.83,178.93,178.83,178.92,85206
2018/08/02,12:42:00,178.92,178.97,178.90,178.90,106593
2018/08/02,12:43:00,178.90,178.97,178.89,178.97,58301
2018/08/02,12:44:00,178.96,179.02,178.94,178.94,147190
2018/08/02,12:45:00,178.94,178.96,178.92,178.95,18271
2018/08/02,12:46:00,178.95,179.01,178.94,178.98,63321
2018/08/02,12:47:00,178.97,178.97,178.83,178.84,74639
2018/08/02,12:48:00,178.83,178.87,178.82,178.83,61420
2018/08/02,12:49:00,178.83,178.89,178.83,178.88,65706
2018/08/02,12:50:00,178.88,178.90,178.83,178.85,31360
2018/08/02,12:51:00,178.85,178.86,178.82,178.85,34064
2018/08/02,12:52:00,178.86,178.87,178.78,178.79,107744
2018/08/02,12:53:00,178.79,178.87,178.78,178.85,38714
2018/08/02,12:54:00,178.85,178.86,178.79,178.81,52490
2018/08/02,12:55:00,178.81,178.85,178.78,178.81,41443
2018/08/02,12:56:00,178.82,178.87,178.80,178.86,39602
2018/08/02,12:57:00,178.86,178.92,178.85,178.88,81095
2018/08/02,12:58:00,178.88,178.90,178.79,178.82,148856
2018/08/02,12:59:00,178.83,178.85,178.77,178.77,39157
2018/08/02,13:00:00,178.77,178.84,178.77,178.80,8062
2018/08/02,13:01:00,178.81,178.91,178.81,178.90,50290
2018/08/02,13:02:00,178.90,178.96,178.89,178.95,61272
2018/08/02,13:03:00,178.95,178.98,178.92,178.96,11777
2018/08/02,13:04:00,178.95,178.97,178.92,178.94,19136
2018/08/02,13:05:00,178.94,179.00,178.94,178.99,17680
2018/08/02,13:06:00,179.00,179.01,178.94,178.95,30909
2018/08/02,13:07:00,178.95,179.06,178.95,179.02,42304
2018/08/02,13:08:00,179.03,179.12,179.02,179.09,117484
2018/08/02,13:09:00,179.09,179.12,179.06,179.12,73244
2018/08/02,13:10:00,179.12,179.15,179.10,179.10,67143
2018/08/02,13:11:00,179.11,179.13,179.10,179.12,19487
2018/08/02,13:12:00,179.12,179.18,179.11,179.17,48675
2018/08/02,13:13:00,179.17,179.20,179.13,179.20,34591
2018/08/02,13:14:00,179.19,179.23,179.17,179.17,61256
2018/08/02,13:15:00,179.17,179.18,179.04,179.04,69332
2018/08/02,13:16:00,179.04,179.10,179.04,179.07,242880
2018/08/02,13:17:00,179.07,179.16,179.07,179.13,37656
2018/08/02,13:18:00,179.12,179.23,179.12,179.22,86666
2018/08/02,13:19:00,179.22,179.29,179.22,179.22,140647
2018/08/02,13:20:00,179.22,179.24,179.19,179.22,67277
2018/08/02,13:21:00,179.22,179.31,179.21,179.29,73320
2018/08/02,13:22:00,179.31,179.31,179.26,179.30,20405
2018/08/02,13:23:00,179.30,179.31,179.25,179.28,71004
2018/08/02,13:24:00,179.28,179.30,179.17,179.22,363937
2018/08/02,13:25:00,179.21,179.26,179.18,179.26,34198
2018/08/02,13:26:00,179.26,179.29,179.26,179.29,79676
2018/08/02,13:27:00,179.30,179.30,179.27,179.29,26491
2018/08/02,13:28:00,179.30,179.35,179.30,179.31,54355
2018/08/02,13:29:00,179.31,179.34,179.30,179.32,18548
2018/08/02,13:30:00,179.32,179.33,179.29,179.31,55841
2018/08/02,13:31:00,179.32,179.36,179.32,179.34,62962
2018/08/02,13:32:00,179.34,179.37,179.30,179.35,13350
2018/08/02,13:33:00,179.34,179.38,179.32,179.38,53381
2018/08/02,13:34:00,179.38,179.44,179.36,179.44,61748
2018/08/02,13:35:00,179.43,179.50,179.39,179.48,105050
2018/08/02,13:36:00,179.48,179.55,179.46,179.52,190058
2018/08/02,13:37:00,179.52,179.56,179.52,179.55,56050
2018/08/02,13:38:00,179.56,179.58,179.46,179.47,98316
2018/08/02,13:39:00,179.47,179.49,179.35,179.37,83217
2018/08/02,13:40:00,179.37,179.38,179.34,179.36,74100
2018/08/02,13:41:00,179.36,179.40,179.35,179.35,113538
2018/08/02,13:42:00,179.35,179.42,179.35,179.39,127374
2018/08/02,13:43:00,179.39,179.43,179.39,179.43,46200
2018/08/02,13:44:00,179.43,179.43,179.38,179.39,48590
2018/08/02,13:45:00,179.39,179.39,179.32,179.34,64170
2018/08/02,13:46:00,179.34,179.39,179.34,179.37,56184
2018/08/02,13:47:00,179.37,179.40,179.34,179.40,37319
2018/08/02,13:48:00,179.40,179.48,179.39,179.39,43875
2018/08/02,13:49:00,179.40,179.49,179.39,179.48,58839
2018/08/02,13:50:00,179.47,179.51,179.45,179.49,65770
2018/08/02,13:51:00,179.50,179.52,179.48,179.52,84826
2018/08/02,13:52:00,179.52,179.52,179.39,179.41,73284
2018/08/02,13:53:00,179.42,179.46,179.42,179.46,31793
2018/08/02,13:54:00,179.46,179.48,179.39,179.39,36807
2018/08/02,13:55:00,179.39,179.45,179.39,179.44,46327
2018/08/02,13:56:00,179.44,179.52,179.42,179.49,137764
2018/08/02,13:57:00,179.50,179.53,179.49,179.52,41431
2018/08/02,13:58:00,179.52,179.53,179.47,179.49,49337
2018/08/02,13:59:00,179.50,179.54,179.50,179.54,40129
2018/08/02,14:00:00,179.54,179.54,179.44,179.46,119576
2018/08/02,14:01:00,179.47,179.48,179.40,179.41,141324
2018/08/02,14:02:00,179.41,179.48,179.40,179.46,33860
2018/08/02,14:03:00,179.46,179.51,179.45,179.51,54100
2018/08/02,14:04:00,179.51,179.57,179.51,179.54,94451
2018/08/02,14:05:00,179.55,179.64,179.55,179.63,101339
2018/08/02,14:06:00,179.63,179.63,179.57,179.57,41795
2018/08/02,14:07:00,179.58,179.60,179.55,179.59,47936
2018/08/02,14:08:00,179.59,179.63,179.49,179.53,94127
2018/08/02,14:09:00,179.52,179.55,179.50,179.54,61059
2018/08/02,14:10:00,179.53,179.58,179.53,179.57,51040
2018/08/02,14:11:00,179.57,179.58,179.53,179.55,58447
2018/08/02,14:12:00,179.55,179.55,179.51,179.51,29166
2018/08/02,14:13:00,179.53,179.56,179.51,179.56,71753
2018/08/02,14:14:00,179.56,179.58,179.55,179.56,46802
2018/08/02,14:15:00,179.56,179.56,179.52,179.54,62462
2018/08/02,14:16:00,179.55,179.57,179.50,179.56,73294
2018/08/02,14:17:00,179.56,179.57,179.46,179.46,87426
2018/08/02,14:18:00,179.46,179.46,179.35,179.36,87873
2018/08/02,14:19:00,179.37,179.38,179.33,179.38,116300
2018/08/02,14:20:00,179.38,179.38,179.30,179.33,67990
2018/08/02,14:21:00,179.33,179.42,179.32,179.37,49674
2018/08/02,14:22:00,179.37,179.38,179.34,179.35,25190
2018/08/02,14:23:00,179.35,179.35,179.27,179.28,84336
2018/08/02,14:24:00,179.29,179.34,179.29,179.32,72983
2018/08/02,14:25:00,179.32,179.33,179.27,179.29,42361
2018/08/02,14:26:00,179.30,179.30,179.25,179.26,17667
2018/08/02,14:27:00,179.25,179.34,179.25,179.32,40152
2018/08/02,14:28:00,179.32,179.35,179.32,179.32,20762
2018/08/02,14:29:00,179.33,179.38,179.31,179.33,38835
2018/08/02,14:30:00,179.33,179.37,179.30,179.31,38370
2018/08/02,14:31:00,179.31,179.35,179.29,179.33,40480
2018/08/02,14:32:00,179.33,179.38,179.32,179.37,45884
2018/08/02,14:33:00,179.38,179.48,179.38,179.40,91906
2018/08/02,14:34:00,179.40,179.41,179.37,179.41,30938
2018/08/02,14:35:00,179.41,179.41,179.34,179.37,185620
2018/08/02,14:36:00,179.37,179.42,179.37,179.41,41259
2018/08/02,14:37:00,179.41,179.43,179.37,179.38,18277
2018/08/02,14:38:00,179.37,179.40,179.36,179.39,14600
2018/08/02,14:39:00,179.39,179.41,179.37,179.40,21526
2018/08/02,14:40:00,179.40,179.40,179.37,179.39,75960
2018/08/02,14:41:00,179.39,179.44,179.39,179.44,29713
2018/08/02,14:42:00,179.44,179.46,179.40,179.40,20635
2018/08/02,14:43:00,179.40,179.44,179.38,179.38,20631
2018/08/02,14:44:00,179.38,179.40,179.36,179.36,54686
2018/08/02,14:45:00,179.36,179.37,179.32,179.33,28626
2018/08/02,14:46:00,179.34,179.40,179.33,179.36,55060
2018/08/02,14:47:00,179.37,179.39,179.33,179.33,23832
2018/08/02,14:48:00,179.34,179.34,179.25,179.26,71772
2018/08/02,14:49:00,179.26,179.33,179.26,179.30,141569
2018/08/02,14:50:00,179.29,179.35,179.29,179.34,43972
2018/08/02,14:51:00,179.34,179.36,179.33,179.34,59278
2018/08/02,14:52:00,179.35,179.40,179.34,179.37,62882
2018/08/02,14:53:00,179.37,179.38,179.33,179.36,27872
2018/08/02,14:54:00,179.35,179.37,179.33,179.33,70260
2018/08/02,14:55:00,179.34,179.36,179.33,179.35,12148
2018/08/02,14:56:00,179.35,179.35,179.30,179.34,24585
2018/08/02,14:57:00,179.35,179.43,179.35,179.43,80785
2018/08/02,14:58:00,179.43,179.43,179.36,179.38,67439
2018/08/02,14:59:00,179.38,179.40,179.37,179.40,16354
2018/08/02,15:00:00,179.40,179.41,179.39,179.40,42484
2018/08/02,15:01:00,179.41,179.41,179.29,179.29,36393
2018/08/02,15:02:00,179.30,179.35,179.29,179.31,41525
2018/08/02,15:03:00,179.31,179.32,179.26,179.32,17855
2018/08/02,15:04:00,179.32,179.35,179.31,179.34,135602
2018/08/02,15:05:00,179.33,179.39,179.33,179.38,26307
2018/08/02,15:06:00,179.38,179.42,179.38,179.42,72092
2018/08/02,15:07:00,179.43,179.47,179.41,179.47,127396
2018/08/02,15:08:00,179.47,179.47,179.44,179.47,53636
2018/08/02,15:09:00,179.47,179.57,179.43,179.48,522452
2018/08/02,15:10:00,179.47,179.47,179.34,179.38,187701
2018/08/02,15:11:00,179.38,179.39,179.30,179.32,123311
2018/08/02,15:12:00,179.32,179.32,179.24,179.29,87455
2018/08/02,15:13:00,179.29,179.35,179.29,179.33,63497
2018/08/02,15:14:00,179.33,179.37,179.30,179.35,64321
2018/08/02,15:15:00,179.36,179.38,179.34,179.37,28408
2018/08/02,15:16:00,179.36,179.41,179.36,179.41,44710
2018/08/02,15:17:00,179.40,179.44,179.40,179.43,27751
2018/08/02,15:18:00,179.43,179.43,179.41,179.42,39172
2018/08/02,15:19:00,179.42,179.44,179.36,179.38,55163
2018/08/02,15:20:00,179.39,179.53,179.39,179.53,141327
2018/08/02,15:21:00,179.53,179.53,179.42,179.44,52229
2018/08/02,15:22:00,179.44,179.44,179.38,179.40,43692
2018/08/02,15:23:00,179.40,179.41,179.37,179.39,66011
2018/08/02,15:24:00,179.40,179.43,179.40,179.43,14166
2018/08/02,15:25:00,179.43,179.44,179.43,179.44,31713
2018/08/02,15:26:00,179.43,179.44,179.38,179.39,29036
2018/08/02,15:27:00,179.39,179.41,179.35,179.40,43014
2018/08/02,15:28:00,179.40,179.41,179.37,179.40,37943
2018/08/02,15:29:00,179.41,179.42,179.38,179.40,34104
2018/08/02,15:30:00,179.40,179.44,179.39,179.43,77231
2018/08/02,15:31:00,179.43,179.47,179.42,179.47,50552
2018/08/02,15:32:00,179.48,179.48,179.39,179.42,220667
2018/08/02,15:33:00,179.42,179.45,179.40,179.44,51762
2018/08/02,15:34:00,179.44,179.44,179.39,179.40,31485
2018/08/02,15:35:00,179.40,179.42,179.39,179.41,30408
2018/08/02,15:36:00,179.40,179.48,179.40,179.47,100892
2018/08/02,15:37:00,179.47,179.50,179.45,179.48,46627
2018/08/02,15:38:00,179.49,179.50,179.43,179.47,98341
2018/08/02,15:39:00,179.47,179.49,179.44,179.47,50248
2018/08/02,15:40:00,179.47,179.49,179.44,179.45,60210
2018/08/02,15:41:00,179.45,179.52,179.44,179.52,102796
2018/08/02,15:42:00,179.52,179.53,179.49,179.50,48002
2018/08/02,15:43:00,179.49,179.50,179.43,179.46,230340
2018/08/02,15:44:00,179.46,179.50,179.44,179.47,76551
2018/08/02,15:45:00,179.48,179.53,179.47,179.52,150653
2018/08/02,15:46:00,179.52,179.64,179.51,179.64,558209
2018/08/02,15:47:00,179.64,179.67,179.62,179.66,319624
2018/08/02,15:48:00,179.66,179.69,179.65,179.69,422275
2018/08/02,15:49:00,179.69,179.73,179.67,179.68,577793
2018/08/02,15:50:00,179.68,179.73,179.67,179.72,726827
2018/08/02,15:51:00,179.72,179.74,179.61,179.61,639923
2018/08/02,15:52:00,179.61,179.62,179.58,179.59,314146
2018/08/02,15:53:00,179.60,179.61,179.56,179.58,161864
2018/08/02,15:54:00,179.58,179.63,179.57,179.62,197849
2018/08/02,15:55:00,179.62,179.64,179.60,179.63,200843
2018/08/02,15:56:00,179.63,179.64,179.59,179.60,210250
2018/08/02,15:57:00,179.60,179.61,179.57,179.57,146090
2018/08/02,15:58:00,179.57,179.65,179.57,179.64,242792
2018/08/02,15:59:00,179.64,179.64,179.58,179.60,455079
2018/08/02,16:00:00,179.61,179.68,179.49,179.53,1149833
2018/08/03,09:31:00,179.80,179.96,179.68,179.68,228672
2018/08/03,09:32:00,179.68,179.84,179.62,179.76,130761
2018/08/03,09:33:00,179.75,179.95,179.73,179.93,134764
2018/08/03,09:34:00,179.93,179.99,179.81,179.95,156937
2018/08/03,09:35:00,179.94,179.98,179.50,179.50,263512
2018/08/03,09:36:00,179.49,179.69,179.43,179.63,344607
2018/08/03,09:37:00,179.62,179.64,179.45,179.60,269224
2018/08/03,09:38:00,179.60,179.64,179.36,179.38,103794
2018/08/03,09:39:00,179.37,179.37,179.22,179.34,295062
2018/08/03,09:40:00,179.34,179.57,179.25,179.54,281577
2018/08/03,09:41:00,179.54,179.58,179.44,179.53,189897
2018/08/03,09:42:00,179.56,179.65,179.53,179.61,53170
2018/08/03,09:43:00,179.61,179.63,179.52,179.57,97280
2018/08/03,09:44:00,179.55,179.62,179.49,179.57,133523
2018/08/03,09:45:00,179.57,179.67,179.48,179.50,385257
2018/08/03,09:46:00,179.50,179.53,179.36,179.39,130915
2018/08/03,09:47:00,179.39,179.43,179.08,179.16,153953
2018/08/03,09:48:00,179.16,179.26,179.09,179.16,341975
2018/08/03,09:49:00,179.16,179.37,179.11,179.31,253189
2018/08/03,09:50:00,179.31,179.34,179.20,179.26,95757
2018/08/03,09:51:00,179.27,179.30,179.17,179.20,225404
2018/08/03,09:52:00,179.18,179.47,179.15,179.46,183497
2018/08/03,09:53:00,179.46,179.54,179.38,179.44,81885
2018/08/03,09:54:00,179.44,179.47,179.36,179.36,99902
2018/08/03,09:55:00,179.36,179.37,179.24,179.32,115860
2018/08/03,09:56:00,179.32,179.32,179.15,179.16,97076
2018/08/03,09:57:00,179.16,179.27,179.09,179.20,86441
2018/08/03,09:58:00,179.20,179.32,179.17,179.28,109765
2018/08/03,09:59:00,179.28,179.39,179.24,179.37,59442
2018/08/03,10:00:00,179.37,179.51,179.34,179.45,197812
2018/08/03,10:01:00,179.45,179.47,179.38,179.43,99476
2018/08/03,10:02:00,179.43,179.61,179.37,179.56,145940
2018/08/03,10:03:00,179.56,179.61,179.49,179.59,63757
2018/08/03,10:04:00,179.59,179.83,179.55,179.79,175884
2018/08/03,10:05:00,179.79,179.87,179.71,179.84,154592
2018/08/03,10:06:00,179.84,179.89,179.75,179.77,185447
2018/08/03,10:07:00,179.77,179.79,179.68,179.73,115778
2018/08/03,10:08:00,179.73,179.84,179.71,179.77,254758
2018/08/03,10:09:00,179.77,179.83,179.74,179.77,25278
2018/08/03,10:10:00,179.77,179.83,179.75,179.82,45055
2018/08/03,10:11:00,179.82,179.99,179.82,179.89,104112
2018/08/03,10:12:00,179.90,179.96,179.84,179.84,134209
2018/08/03,10:13:00,179.84,179.86,179.69,179.77,147923
2018/08/03,10:14:00,179.77,179.84,179.73,179.74,53424
2018/08/03,10:15:00,179.74,179.80,179.68,179.72,51561
2018/08/03,10:16:00,179.72,179.84,179.72,179.78,130724
2018/08/03,10:17:00,179.78,179.83,179.75,179.78,14993
2018/08/03,10:18:00,179.78,179.79,179.57,179.57,63454
2018/08/03,10:19:00,179.57,179.72,179.57,179.72,40779
2018/08/03,10:20:00,179.71,179.79,179.60,179.65,445034
2018/08/03,10:21:00,179.65,179.73,179.64,179.72,29240
2018/08/03,10:22:00,179.72,179.77,179.70,179.75,44836
2018/08/03,10:23:00,179.75,179.75,179.62,179.68,31491
2018/08/03,10:24:00,179.68,179.72,179.63,179.70,18322
2018/08/03,10:25:00,179.70,179.76,179.66,179.66,129622
2018/08/03,10:26:00,179.66,179.75,179.66,179.72,35146
2018/08/03,10:27:00,179.72,179.85,179.70,179.80,43622
2018/08/03,10:28:00,179.80,179.94,179.80,179.93,69270
2018/08/03,10:29:00,179.93,180.04,179.92,180.03,145706
2018/08/03,10:30:00,180.03,180.09,180.00,180.02,164370
2018/08/03,10:31:00,180.02,180.02,179.93,179.99,53762
2018/08/03,10:32:00,179.99,180.00,179.89,179.90,110428
2018/08/03,10:33:00,179.90,179.94,179.86,179.93,78673
2018/08/03,10:34:00,179.93,180.01,179.93,179.94,88951
2018/08/03,10:35:00,179.94,180.02,179.94,179.95,34029
2018/08/03,10:36:00,179.95,179.97,179.91,179.93,90866
2018/08/03,10:37:00,179.93,179.93,179.85,179.85,67949
2018/08/03,10:38:00,179.85,179.98,179.85,179.98,73359
2018/08/03,10:39:00,179.98,179.99,179.94,179.97,54334
2018/08/03,10:40:00,179.97,179.97,179.91,179.92,39751
2018/08/03,10:41:00,179.92,180.03,179.91,180.01,35336
2018/08/03,10:42:00,180.01,180.02,179.84,179.89,37311
2018/08/03,10:43:00,179.90,179.97,179.86,179.96,50374
2018/08/03,10:44:00,179.96,180.02,179.89,179.90,73425
2018/08/03,10:45:00,179.90,179.94,179.83,179.85,177540
2018/08/03,10:46:00,179.85,179.85,179.68,179.68,96200
2018/08/03,10:47:00,179.68,179.79,179.68,179.70,18139
2018/08/03,10:48:00,179.70,179.74,179.68,179.72,24174
2018/08/03,10:49:00,179.72,179.80,179.72,179.80,56130
2018/08/03,10:50:00,179.80,179.81,179.75,179.81,23012
2018/08/03,10:51:00,179.81,179.81,179.69,179.69,39346
2018/08/03,10:52:00,179.69,179.73,179.60,179.62,50987
2018/08/03,10:53:00,179.62,179.62,179.43,179.47,65808
2018/08/03,10:54:00,179.47,179.51,179.42,179.51,52747
2018/08/03,10:55:00,179.52,179.55,179.41,179.48,63844
2018/08/03,10:56:00,179.48,179.53,179.47,179.49,122240
2018/08/03,10:57:00,179.49,179.50,179.39,179.44,82536
2018/08/03,10:58:00,179.44,179.63,179.44,179.59,68755
2018/08/03,10:59:00,179.59,179.62,179.50,179.55,47520
2018/08/03,11:00:00,179.55,179.56,179.50,179.53,35494
2018/08/03,11:01:00,179.51,179.61,179.51,179.60,17318
2018/08/03,11:02:00,179.60,179.61,179.41,179.41,116203
2018/08/03,11:03:00,179.41,179.53,179.39,179.50,71454
2018/08/03,11:04:00,179.50,179.50,179.34,179.40,165271
2018/08/03,11:05:00,179.40,179.45,179.40,179.45,44021
2018/08/03,11:06:00,179.45,179.50,179.41,179.50,179260
2018/08/03,11:07:00,179.50,179.51,179.39,179.45,144925
2018/08/03,11:08:00,179.45,179.50,179.40,179.49,24961
2018/08/03,11:09:00,179.50,179.51,179.45,179.48,44293
2018/08/03,11:10:00,179.48,179.55,179.43,179.55,35671
2018/08/03,11:11:00,179.56,179.68,179.56,179.68,28555
2018/08/03,11:12:00,179.68,179.71,179.63,179.70,23997
2018/08/03,11:13:00,179.70,179.72,179.67,179.69,36601
2018/08/03,11:14:00,179.69,179.72,179.67,179.70,23982
2018/08/03,11:15:00,179.70,179.78,179.70,179.75,36704
2018/08/03,11:16:00,179.75,179.81,179.74,179.80,21448
2018/08/03,11:17:00,179.80,179.82,179.72,179.74,22978
2018/08/03,11:18:00,179.74,179.75,179.67,179.67,35991
2018/08/03,11:19:00,179.67,179.68,179.49,179.57,62619
2018/08/03,11:20:00,179.57,179.59,179.54,179.56,40815
2018/08/03,11:21:00,179.56,179.62,179.55,179.61,19700
2018/08/03,11:22:00,179.61,179.75,179.60,179.73,76923
2018/08/03,11:23:00,179.73,179.73,179.65,179.67,17333
2018/08/03,11:24:00,179.66,179.72,179.64,179.67,42797
2018/08/03,11:25:00,179.67,179.71,179.65,179.65,32653
2018/08/03,11:26:00,179.65,179.67,179.62,179.65,16589
2018/08/03,11:27:00,179.65,179.67,179.61,179.65,22509
2018/08/03,11:28:00,179.65,179.69,179.63,179.66,25709
2018/08/03,11:29:00,179.65,179.66,179.57,179.61,38984
2018/08/03,11:30:00,179.61,179.67,179.61,179.65,10812
2018/08/03,11:31:00,179.65,179.66,179.47,179.47,62566
2018/08/03,11:32:00,179.47,179.51,179.39,179.43,96352
2018/08/03,11:33:00,179.43,179.49,179.43,179.48,27010
2018/08/03,11:34:00,179.48,179.55,179.46,179.52,48257
2018/08/03,11:35:00,179.52,179.57,179.44,179.57,23792
2018/08/03,11:36:00,179.57,179.58,179.51,179.51,49509
2018/08/03,11:37:00,179.51,179.51,179.45,179.49,19435
2018/08/03,11:38:00,179.49,179.50,179.40,179.44,9417
2018/08/03,11:39:00,179.44,179.49,179.43,179.47,9452
2018/08/03,11:40:00,179.46,179.49,179.44,179.49,20499
2018/08/03,11:41:00,179.49,179.49,179.45,179.47,8540
2018/08/03,11:42:00,179.47,179.53,179.46,179.49,18863
2018/08/03,11:43:00,179.49,179.55,179.49,179.54,20577
2018/08/03,11:44:00,179.54,179.58,179.54,179.55,15398
2018/08/03,11:45:00,179.55,179.56,179.45,179.53,26308
2018/08/03,11:46:00,179.53,179.55,179.51,179.52,17944
2018/08/03,11:47:00,179.52,179.58,179.47,179.48,66873
2018/08/03,11:48:00,179.48,179.57,179.48,179.57,17261
2018/08/03,11:49:00,179.57,179.59,179.55,179.56,10301
2018/08/03,11:50:00,179.56,179.56,179.50,179.54,17928
2018/08/03,11:51:00,179.54,179.56,179.50,179.50,6293
2018/08/03,11:52:00,179.50,179.52,179.49,179.51,46799
2018/08/03,11:53:00,179.51,179.59,179.50,179.58,25871
2018/08/03,11:54:00,179.58,179.59,179.54,179.56,31441
2018/08/03,11:55:00,179.56,179.60,179.54,179.55,10557
2018/08/03,11:56:00,179.55,179.55,179.46,179.47,9423
2018/08/03,11:57:00,179.47,179.47,179.39,179.39,32380
2018/08/03,11:58:00,179.39,179.44,179.33,179.35,131013
2018/08/03,11:59:00,179.35,179.37,179.30,179.31,57800
2018/08/03,12:00:00,179.31,179.33,179.26,179.26,21087
2018/08/03,12:01:00,179.26,179.37,179.26,179.37,63221
2018/08/03,12:02:00,179.37,179.43,179.37,179.41,30853
2018/08/03,12:03:00,179.41,179.41,179.37,179.38,11022
2018/08/03,12:04:00,179.38,179.39,179.36,179.37,30029
2018/08/03,12:05:00,179.37,179.39,179.36,179.38,417110
2018/08/03,12:06:00,179.38,179.39,179.34,179.34,8496
2018/08/03,12:07:00,179.34,179.36,179.34,179.34,13968
2018/08/03,12:08:00,179.34,179.39,179.32,179.38,16699
2018/08/03,12:09:00,179.38,179.41,179.37,179.41,34997
2018/08/03,12:10:00,179.41,179.49,179.40,179.43,57913
2018/08/03,12:11:00,179.44,179.47,179.42,179.45,17854
2018/08/03,12:12:00,179.45,179.46,179.41,179.45,8522
2018/08/03,12:13:00,179.45,179.49,179.44,179.48,23944
2018/08/03,12:14:00,179.48,179.54,179.48,179.52,40395
2018/08/03,12:15:00,179.52,179.53,179.49,179.52,168311
2018/08/03,12:16:00,179.52,179.54,179.52,179.54,19938
2018/08/03,12:17:00,179.54,179.69,179.54,179.67,253526
2018/08/03,12:18:00,179.66,179.69,179.60,179.63,129800
2018/08/03,12:19:00,179.63,179.69,179.63,179.67,34915
2018/08/03,12:20:00,179.67,179.67,179.57,179.57,28682
2018/08/03,12:21:00,179.57,179.66,179.57,179.64,9611
2018/08/03,12:22:00,179.64,179.64,179.60,179.60,19976
2018/08/03,12:23:00,179.60,179.65,179.59,179.65,25854
2018/08/03,12:24:00,179.65,179.68,179.62,179.66,24058
2018/08/03,12:25:00,179.67,179.69,179.66,179.69,12684
2018/08/03,12:26:00,179.69,179.71,179.63,179.63,21733
2018/08/03,12:27:00,179.63,179.64,179.60,179.61,13402
2018/08/03,12:28:00,179.61,179.62,179.58,179.61,9412
2018/08/03,12:29:00,179.61,179.68,179.61,179.67,185460
2018/08/03,12:30:00,179.67,179.67,179.64,179.65,14937
2018/08/03,12:31:00,179.65,179.69,179.65,179.69,19315
2018/08/03,12:32:00,179.69,179.71,179.68,179.68,21145
2018/08/03,12:33:00,179.68,179.69,179.63,179.65,46522
2018/08/03,12:34:00,179.65,179.68,179.65,179.68,51916
2018/08/03,12:35:00,179.68,179.74,179.67,179.73,88002
2018/08/03,12:36:00,179.73,179.76,179.73,179.76,57698
2018/08/03,12:37:00,179.76,179.76,179.71,179.72,14916
2018/08/03,12:38:00,179.72,179.73,179.70,179.73,4872
2018/08/03,12:39:00,179.73,179.73,179.71,179.73,20952
2018/08/03,12:40:00,179.73,179.78,179.72,179.75,27852
2018/08/03,12:41:00,179.75,179.76,179.71,179.72,45646
2018/08/03,12:42:00,179.72,179.72,179.69,179.71,10315
2018/08/03,12:43:00,179.71,179.74,179.71,179.72,21694
2018/08/03,12:44:00,179.72,179.74,179.70,179.74,6791
2018/08/03,12:45:00,179.74,179.74,179.70,179.70,22401
2018/08/03,12:46:00,179.70,179.70,179.67,179.67,15358
2018/08/03,12:47:00,179.67,179.68,179.63,179.64,35334
2018/08/03,12:48:00,179.64,179.64,179.60,179.60,67766
2018/08/03,12:49:00,179.60,179.62,179.57,179.57,77121
2018/08/03,12:50:00,179.57,179.64,179.57,179.60,18175
2018/08/03,12:51:00,179.60,179.61,179.57,179.57,15065
2018/08/03,12:52:00,179.57,179.59,179.54,179.54,32541
2018/08/03,12:53:00,179.54,179.54,179.49,179.53,45385
2018/08/03,12:54:00,179.53,179.57,179.53,179.55,16274
2018/08/03,12:55:00,179.55,179.57,179.54,179.54,20361
2018/08/03,12:56:00,179.54,179.60,179.54,179.57,22836
2018/08/03,12:57:00,179.57,179.63,179.56,179.63,26229
2018/08/03,12:58:00,179.63,179.63,179.60,179.63,11841
2018/08/03,12:59:00,179.63,179.65,179.61,179.64,27352
2018/08/03,13:00:00,179.64,179.66,179.61,179.66,30484
2018/08/03,13:01:00,179.66,179.70,179.64,179.64,53831
2018/08/03,13:02:00,179.64,179.67,179.62,179.63,5955
2018/08/03,13:03:00,179.63,179.66,179.63,179.66,15760
2018/08/03,13:04:00,179.66,179.71,179.65,179.70,45537
2018/08/03,13:05:00,179.70,179.74,179.70,179.73,15160
2018/08/03,13:06:00,179.73,179.73,179.68,179.68,10342
2018/08/03,13:07:00,179.68,179.69,179.64,179.64,60631
2018/08/03,13:08:00,179.64,179.68,179.64,179.67,7791
2018/08/03,13:09:00,179.67,179.70,179.66,179.70,16219
2018/08/03,13:10:00,179.70,179.70,179.65,179.65,80959
2018/08/03,13:11:00,179.65,179.68,179.62,179.68,31714
2018/08/03,13:12:00,179.68,179.74,179.68,179.72,22745
2018/08/03,13:13:00,179.72,179.76,179.72,179.75,275329
2018/08/03,13:14:00,179.75,179.76,179.74,179.74,93594
2018/08/03,13:15:00,179.74,179.82,179.74,179.82,132052
2018/08/03,13:16:00,179.82,179.84,179.79,179.80,58318
2018/08/03,13:17:00,179.80,179.81,179.78,179.79,27817
2018/08/03,13:18:00,179.79,179.81,179.77,179.78,10633
2018/08/03,13:19:00,179.78,179.78,179.72,179.75,21271
2018/08/03,13:20:00,179.75,179.75,179.72,179.74,44322
2018/08/03,13:21:00,179.74,179.76,179.74,179.75,24937
2018/08/03,13:22:00,179.75,179.76,179.70,179.71,13723
2018/08/03,13:23:00,179.71,179.72,179.67,179.68,12138
2018/08/03,13:24:00,179.68,179.73,179.67,179.72,19518
2018/08/03,13:25:00,179.72,179.76,179.72,179.75,29061
2018/08/03,13:26:00,179.74,179.74,179.67,179.69,17767
2018/08/03,13:27:00,179.69,179.73,179.67,179.70,21961
2018/08/03,13:28:00,179.70,179.72,179.65,179.67,83312
2018/08/03,13:29:00,179.67,179.69,179.66,179.66,21843
2018/08/03,13:30:00,179.66,179.69,179.65,179.68,34490
2018/08/03,13:31:00,179.68,179.72,179.67,179.70,39264
2018/08/03,13:32:00,179.71,179.71,179.58,179.58,50478
2018/08/03,13:33:00,179.58,179.62,179.56,179.58,65714
2018/08/03,13:34:00,179.58,179.58,179.55,179.57,22072
2018/08/03,13:35:00,179.57,179.62,179.57,179.57,15309
2018/08/03,13:36:00,179.58,179.61,179.58,179.60,11255
2018/08/03,13:37:00,179.60,179.63,179.58,179.63,57470
2018/08/03,13:38:00,179.63,179.63,179.60,179.61,35418
2018/08/03,13:39:00,179.62,179.68,179.62,179.68,19178
2018/08/03,13:40:00,179.68,179.71,179.66,179.69,25132
2018/08/03,13:41:00,179.68,179.72,179.68,179.72,12254
2018/08/03,13:42:00,179.73,179.76,179.71,179.75,43197
2018/08/03,13:43:00,179.75,179.80,179.74,179.79,55053
2018/08/03,13:44:00,179.79,179.79,179.72,179.72,19635
2018/08/03,13:45:00,179.73,179.74,179.72,179.72,14218
2018/08/03,13:46:00,179.72,179.75,179.72,179.73,10022
2018/08/03,13:47:00,179.73,179.74,179.71,179.73,8865
2018/08/03,13:48:00,179.72,179.79,179.72,179.76,14345
2018/08/03,13:49:00,179.76,179.79,179.76,179.79,12090
2018/08/03,13:50:00,179.79,179.83,179.76,179.83,18730
2018/08/03,13:51:00,179.83,179.87,179.83,179.86,33758
2018/08/03,13:52:00,179.86,179.87,179.84,179.86,68403
2018/08/03,13:53:00,179.86,179.88,179.85,179.88,42277
2018/08/03,13:54:00,179.88,179.88,179.86,179.87,12526
2018/08/03,13:55:00,179.87,179.92,179.86,179.92,79353
2018/08/03,13:56:00,179.92,179.92,179.87,179.87,13676
2018/08/03,13:57:00,179.87,179.89,179.86,179.88,7892
2018/08/03,13:58:00,179.88,179.91,179.88,179.89,11237
2018/08/03,13:59:00,179.89,179.93,179.88,179.92,35412
2018/08/03,14:00:00,179.92,179.94,179.90,179.91,20503
2018/08/03,14:01:00,179.91,179.94,179.88,179.94,13026
2018/08/03,14:02:00,179.94,179.94,179.89,179.89,10467
2018/08/03,14:03:00,179.89,179.89,179.86,179.87,11335
2018/08/03,14:04:00,179.87,179.89,179.86,179.88,10496
2018/08/03,14:05:00,179.88,179.89,179.87,179.88,11550
2018/08/03,14:06:00,179.88,179.89,179.87,179.89,14934
2018/08/03,14:07:00,179.89,179.89,179.88,179.88,10150
2018/08/03,14:08:00,179.88,179.88,179.83,179.84,9785
2018/08/03,14:09:00,179.84,179.85,179.80,179.82,35554
2018/08/03,14:10:00,179.82,179.89,179.81,179.89,19841
2018/08/03,14:11:00,179.89,179.90,179.85,179.85,17350
2018/08/03,14:12:00,179.84,179.85,179.81,179.83,24718
2018/08/03,14:13:00,179.83,179.83,179.80,179.81,12443
2018/08/03,14:14:00,179.81,179.83,179.78,179.79,20410
2018/08/03,14:15:00,179.79,179.80,179.76,179.77,21955
2018/08/03,14:16:00,179.77,179.82,179.75,179.82,24086
2018/08/03,14:17:00,179.82,179.86,179.80,179.80,29816
2018/08/03,14:18:00,179.80,179.80,179.75,179.76,20522
2018/08/03,14:19:00,179.76,179.77,179.73,179.76,34630
2018/08/03,14:20:00,179.76,179.82,179.75,179.80,36390
2018/08/03,14:21:00,179.80,179.84,179.80,179.83,28691
2018/08/03,14:22:00,179.83,179.83,179.81,179.83,13423
2018/08/03,14:23:00,179.83,179.83,179.80,179.81,10965
2018/08/03,14:24:00,179.81,179.81,179.75,179.77,34125
2018/08/03,14:25:00,179.77,179.81,179.74,179.80,75533
2018/08/03,14:26:00,179.80,179.82,179.78,179.78,24521
2018/08/03,14:27:00,179.78,179.80,179.77,179.80,30727
2018/08/03,14:28:00,179.80,179.86,179.80,179.84,27974
2018/08/03,14:29:00,179.84,179.87,179.84,179.87,48064
2018/08/03,14:30:00,179.87,179.88,179.85,179.86,30758
2018/08/03,14:31:00,179.86,179.89,179.84,179.89,17750
2018/08/03,14:32:00,179.89,179.89,179.85,179.86,22692
2018/08/03,14:33:00,179.86,179.86,179.80,179.80,29396
2018/08/03,14:34:00,179.80,179.80,179.75,179.76,431807
2018/08/03,14:35:00,179.76,179.78,179.74,179.77,20533
2018/08/03,14:36:00,179.77,179.78,179.70,179.70,42707
2018/08/03,14:37:00,179.70,179.74,179.70,179.72,24916
2018/08/03,14:38:00,179.72,179.73,179.70,179.71,10832
2018/08/03,14:39:00,179.71,179.78,179.71,179.73,18766
2018/08/03,14:40:00,179.73,179.76,179.72,179.76,12085
2018/08/03,14:41:00,179.76,179.77,179.74,179.76,57315
2018/08/03,14:42:00,179.76,179.77,179.75,179.76,17526
2018/08/03,14:43:00,179.76,179.79,179.75,179.78,41522
2018/08/03,14:44:00,179.78,179.79,179.76,179.78,14291
2018/08/03,14:45:00,179.78,179.78,179.76,179.77,40771
2018/08/03,14:46:00,179.77,179.78,179.75,179.75,32938
2018/08/03,14:47:00,179.75,179.75,179.72,179.73,19589
2018/08/03,14:48:00,179.73,179.78,179.72,179.78,27303
2018/08/03,14:49:00,179.78,179.79,179.73,179.74,19457
2018/08/03,14:50:00,179.74,179.81,179.74,179.76,49321
2018/08/03,14:51:00,179.76,179.79,179.76,179.76,18447
2018/08/03,14:52:00,179.76,179.77,179.74,179.74,13548
2018/08/03,14:53:00,179.74,179.77,179.73,179.76,36504
2018/08/03,14:54:00,179.76,179.76,179.71,179.74,17292
2018/08/03,14:55:00,179.74,179.75,179.70,179.71,17819
2018/08/03,14:56:00,179.71,179.78,179.71,179.72,235957
2018/08/03,14:57:00,179.72,179.78,179.72,179.76,13433
2018/08/03,14:58:00,179.76,179.82,179.76,179.82,24312
2018/08/03,14:59:00,179.82,179.83,179.81,179.81,28925
2018/08/03,15:00:00,179.81,179.83,179.80,179.83,12688
2018/08/03,15:01:00,179.83,179.85,179.79,179.83,42023
2018/08/03,15:02:00,179.83,179.86,179.83,179.86,23394
2018/08/03,15:03:00,179.86,179.88,179.86,179.88,10104
2018/08/03,15:04:00,179.88,179.90,179.87,179.87,20382
2018/08/03,15:05:00,179.87,179.91,179.87,179.91,19963
2018/08/03,15:06:00,179.90,179.92,179.88,179.91,41739
2018/08/03,15:07:00,179.91,179.92,179.88,179.91,19169
2018/08/03,15:08:00,179.91,179.93,179.89,179.89,107981
2018/08/03,15:09:00,179.89,179.91,179.88,179.88,8235
2018/08/03,15:10:00,179.88,179.91,179.87,179.90,14795
2018/08/03,15:11:00,179.90,179.95,179.90,179.93,50427
2018/08/03,15:12:00,179.93,179.94,179.91,179.93,28017
2018/08/03,15:13:00,179.93,180.01,179.91,179.93,272211
2018/08/03,15:14:00,179.93,179.96,179.92,179.94,26272
2018/08/03,15:15:00,179.94,179.96,179.93,179.93,39609
2018/08/03,15:16:00,179.93,179.96,179.93,179.94,15183
2018/08/03,15:17:00,179.94,179.96,179.90,179.91,41969
2018/08/03,15:18:00,179.91,179.96,179.90,179.95,21582
2018/08/03,15:19:00,179.95,179.96,179.95,179.95,33215
2018/08/03,15:20:00,179.95,179.98,179.95,179.97,11736
2018/08/03,15:21:00,179.97,179.99,179.95,179.96,39821
2018/08/03,15:22:00,179.97,180.00,179.97,179.99,58059
2018/08/03,15:23:00,179.99,180.00,179.96,179.99,36229
2018/08/03,15:24:00,179.99,180.00,179.95,179.95,34198
2018/08/03,15:25:00,179.95,179.97,179.95,179.96,10526
2018/08/03,15:26:00,179.96,179.97,179.92,179.92,63461
2018/08/03,15:27:00,179.92,179.92,179.87,179.90,32579
2018/08/03,15:28:00,179.90,179.92,179.89,179.90,28257
2018/08/03,15:29:00,179.90,179.92,179.88,179.90,78152
2018/08/03,15:30:00,179.89,179.90,179.82,179.83,30078
2018/08/03,15:31:00,179.83,179.86,179.81,179.81,42690
2018/08/03,15:32:00,179.81,179.86,179.81,179.84,526398
2018/08/03,15:33:00,179.84,179.85,179.81,179.85,28121
2018/08/03,15:34:00,179.85,179.88,179.83,179.87,62690
2018/08/03,15:35:00,179.87,179.91,179.87,179.91,23484
2018/08/03,15:36:00,179.91,179.94,179.89,179.93,16988
2018/08/03,15:37:00,179.93,179.93,179.85,179.86,112039
2018/08/03,15:38:00,179.87,179.90,179.86,179.89,53761
2018/08/03,15:39:00,179.89,179.91,179.88,179.90,35651
2018/08/03,15:40:00,179.90,179.91,179.86,179.88,93859
2018/08/03,15:41:00,179.87,179.89,179.86,179.88,25885
2018/08/03,15:42:00,179.87,179.93,179.87,179.91,33729
2018/08/03,15:43:00,179.91,179.95,179.91,179.93,26328
2018/08/03,15:44:00,179.93,179.93,179.89,179.93,51831
2018/08/03,15:45:00,179.92,179.96,179.90,179.94,44706
2018/08/03,15:46:00,179.95,179.95,179.92,179.95,246451
2018/08/03,15:47:00,179.95,179.95,179.92,179.95,49426
2018/08/03,15:48:00,179.94,179.95,179.91,179.91,49963
2018/08/03,15:49:00,179.91,179.92,179.87,179.89,82824
2018/08/03,15:50:00,179.88,179.90,179.88,179.89,55823
2018/08/03,15:51:00,179.90,180.06,179.90,179.98,303606
2018/08/03,15:52:00,179.98,179.99,179.95,179.98,62418
2018/08/03,15:53:00,179.98,179.99,179.96,179.97,89606
2018/08/03,15:54:00,179.96,179.98,179.93,179.97,103634
2018/08/03,15:55:00,179.97,179.98,179.96,179.98,39695
2018/08/03,15:56:00,179.98,179.98,179.95,179.98,184265
2018/08/03,15:57:00,179.97,180.00,179.96,180.00,203593
2018/08/03,15:58:00,180.00,180.02,179.98,179.99,163116
2018/08/03,15:59:00,179.99,180.00,179.92,179.98,410023
2018/08/03,16:00:00,179.98,180.08,179.89,180.08,1066258
2018/08/06,09:31:00,179.97,180.01,179.89,179.89,138747
2018/08/06,09:32:00,179.89,179.91,179.75,179.85,80960
2018/08/06,09:33:00,179.85,179.87,179.76,179.80,126464
2018/08/06,09:34:00,179.80,179.95,179.74,179.87,93881
2018/08/06,09:35:00,179.87,180.13,179.87,180.09,144273
2018/08/06,09:36:00,180.08,180.09,179.89,179.98,107761
2018/08/06,09:37:00,179.98,180.04,179.81,179.92,209132
2018/08/06,09:38:00,179.92,180.10,179.80,180.10,126254
2018/08/06,09:39:00,180.11,180.11,180.00,180.03,88216
2018/08/06,09:40:00,180.00,180.03,179.92,180.01,352688
2018/08/06,09:41:00,180.01,180.03,179.90,180.03,189815
2018/08/06,09:42:00,180.03,180.09,179.97,179.97,43569
2018/08/06,09:43:00,179.97,180.05,179.96,179.98,151254
2018/08/06,09:44:00,179.98,179.98,179.88,179.94,82959
2018/08/06,09:45:00,179.94,179.99,179.87,179.87,165493
2018/08/06,09:46:00,179.87,179.90,179.78,179.82,228399
2018/08/06,09:47:00,179.82,179.99,179.82,179.99,172341
2018/08/06,09:48:00,179.98,180.01,179.88,179.93,63368
2018/08/06,09:49:00,179.93,180.09,179.93,179.98,56340
2018/08/06,09:50:00,179.98,180.05,179.95,180.05,24996
2018/08/06,09:51:00,180.05,180.10,180.00,180.05,57393
2018/08/06,09:52:00,180.05,180.16,180.02,180.15,80441
2018/08/06,09:53:00,180.15,180.27,180.13,180.26,108394
2018/08/06,09:54:00,180.26,180.32,180.25,180.29,72944
2018/08/06,09:55:00,180.29,180.31,180.19,180.25,66077
2018/08/06,09:56:00,180.25,180.36,180.24,180.35,115653
2018/08/06,09:57:00,180.34,180.36,180.28,180.28,68124
2018/08/06,09:58:00,180.28,180.33,180.27,180.32,25959
2018/08/06,09:59:00,180.33,180.33,180.26,180.27,87611
2018/08/06,10:00:00,180.27,180.34,180.27,180.29,34360
2018/08/06,10:01:00,180.30,180.33,180.23,180.23,27944
2018/08/06,10:02:00,180.24,180.29,180.22,180.27,45256
2018/08/06,10:03:00,180.27,180.28,180.21,180.24,76680
2018/08/06,10:04:00,180.24,180.30,180.22,180.24,49323
2018/08/06,10:05:00,180.25,180.34,180.25,180.34,57073
2018/08/06,10:06:00,180.34,180.37,180.30,180.32,74543
2018/08/06,10:07:00,180.32,180.40,180.31,180.40,64508
2018/08/06,10:08:00,180.39,180.40,180.36,180.38,19326
2018/08/06,10:09:00,180.38,180.42,180.29,180.30,81608
2018/08/06,10:10:00,180.29,180.38,180.29,180.33,33406
2018/08/06,10:11:00,180.33,180.39,180.32,180.38,44080
2018/08/06,10:12:00,180.37,180.42,180.37,180.37,69230
2018/08/06,10:13:00,180.37,180.39,180.33,180.37,40190
2018/08/06,10:14:00,180.37,180.52,180.37,180.48,110009
2018/08/06,10:15:00,180.48,180.50,180.44,180.47,131223
2018/08/06,10:16:00,180.47,180.52,180.42,180.47,72089
2018/08/06,10:17:00,180.48,180.59,180.46,180.57,98621
2018/08/06,10:18:00,180.58,180.60,180.53,180.53,58364
2018/08/06,10:19:00,180.54,180.54,180.50,180.50,40971
2018/08/06,10:20:00,180.50,180.54,180.41,180.46,280554
2018/08/06,10:21:00,180.46,180.47,180.42,180.43,149653
2018/08/06,10:22:00,180.43,180.43,180.28,180.28,135840
2018/08/06,10:23:00,180.28,180.29,180.18,180.18,263619
2018/08/06,10:24:00,180.19,180.22,180.18,180.20,66146
2018/08/06,10:25:00,180.19,180.26,180.18,180.26,44676
2018/08/06,10:26:00,180.25,180.25,180.04,180.08,152420
2018/08/06,10:27:00,180.08,180.11,180.05,180.07,58761
2018/08/06,10:28:00,180.05,180.07,179.96,180.06,190813
2018/08/06,10:29:00,180.06,180.09,180.00,180.07,37642
2018/08/06,10:30:00,180.07,180.17,180.07,180.14,53234
2018/08/06,10:31:00,180.14,180.21,180.08,180.19,81688
2018/08/06,10:32:00,180.20,180.31,180.19,180.19,74340
2018/08/06,10:33:00,180.19,180.21,180.08,180.20,53659
2018/08/06,10:34:00,180.21,180.22,180.15,180.20,17019
2018/08/06,10:35:00,180.20,180.25,180.17,180.20,37167
2018/08/06,10:36:00,180.21,180.22,180.15,180.17,56586
2018/08/06,10:37:00,180.17,180.21,180.08,180.11,25559
2018/08/06,10:38:00,180.11,180.17,180.10,180.11,15357
2018/08/06,10:39:00,180.11,180.18,180.07,180.17,18269
2018/08/06,10:40:00,180.17,180.18,180.07,180.17,68479
2018/08/06,10:41:00,180.17,180.20,180.09,180.09,53715
2018/08/06,10:42:00,180.09,180.18,180.09,180.17,24058
2018/08/06,10:43:00,180.17,180.21,180.16,180.21,24778
2018/08/06,10:44:00,180.21,180.26,180.20,180.23,34120
2018/08/06,10:45:00,180.23,180.27,180.19,180.19,114364
2018/08/06,10:46:00,180.20,180.29,180.20,180.26,45792
2018/08/06,10:47:00,180.26,180.28,180.17,180.25,55634
2018/08/06,10:48:00,180.25,180.31,180.23,180.27,41455
2018/08/06,10:49:00,180.27,180.30,180.21,180.22,195272
2018/08/06,10:50:00,180.22,180.22,180.09,180.11,49486
2018/08/06,10:51:00,180.11,180.14,180.07,180.11,57909
2018/08/06,10:52:00,180.11,180.24,180.11,180.20,69530
2018/08/06,10:53:00,180.19,180.19,180.13,180.17,21889
2018/08/06,10:54:00,180.18,180.22,180.14,180.14,8610
2018/08/06,10:55:00,180.15,180.28,180.14,180.27,22008
2018/08/06,10:56:00,180.27,180.31,180.22,180.25,30811
2018/08/06,10:57:00,180.25,180.30,180.23,180.25,39638
2018/08/06,10:58:00,180.25,180.25,180.16,180.19,26340
2018/08/06,10:59:00,180.19,180.25,180.18,180.22,30706
2018/08/06,11:00:00,180.22,180.27,180.21,180.22,12251
2018/08/06,11:01:00,180.22,180.35,180.22,180.33,65156
2018/08/06,11:02:00,180.32,180.37,180.30,180.33,22133
2018/08/06,11:03:00,180.33,180.34,180.22,180.30,43572
2018/08/06,11:04:00,180.30,180.30,180.24,180.24,19983
2018/08/06,11:05:00,180.24,180.26,180.18,180.19,32585
2018/08/06,11:06:00,180.19,180.20,180.12,180.12,37031
2018/08/06,11:07:00,180.13,180.14,180.05,180.08,71925
2018/08/06,11:08:00,180.09,180.12,180.07,180.12,10983
2018/08/06,11:09:00,180.13,180.15,180.12,180.14,21452
2018/08/06,11:10:00,180.15,180.15,180.09,180.13,194546
2018/08/06,11:11:00,180.13,180.20,180.12,180.20,17011
2018/08/06,11:12:00,180.20,180.21,180.17,180.19,21180
2018/08/06,11:13:00,180.19,180.24,180.19,180.22,30260
2018/08/06,11:14:00,180.22,180.22,180.17,180.18,34666
2018/08/06,11:15:00,180.18,180.24,180.18,180.22,17704
2018/08/06,11:16:00,180.23,180.24,180.15,180.15,43962
2018/08/06,11:17:00,180.13,180.14,180.05,180.08,48882
2018/08/06,11:18:00,180.08,180.11,180.07,180.08,16145
2018/08/06,11:19:00,180.08,180.08,179.99,180.04,62324
2018/08/06,11:20:00,180.04,180.08,180.04,180.06,36725
2018/08/06,11:21:00,180.06,180.12,180.06,180.10,26723
2018/08/06,11:22:00,180.09,180.16,180.09,180.15,24616
2018/08/06,11:23:00,180.15,180.21,180.12,180.20,76514
2018/08/06,11:24:00,180.20,180.23,180.18,180.23,78243
2018/08/06,11:25:00,180.23,180.29,180.23,180.28,39176
2018/08/06,11:26:00,180.29,180.30,180.25,180.28,26545
2018/08/06,11:27:00,180.28,180.31,180.27,180.31,19357
2018/08/06,11:28:00,180.30,180.32,180.29,180.32,15822
2018/08/06,11:29:00,180.31,180.34,180.31,180.33,14767
2018/08/06,11:30:00,180.32,180.32,180.24,180.28,13651
2018/08/06,11:31:00,180.28,180.32,180.25,180.28,49594
2018/08/06,11:32:00,180.28,180.30,180.27,180.30,13884
2018/08/06,11:33:00,180.30,180.34,180.29,180.34,22150
2018/08/06,11:34:00,180.33,180.43,180.33,180.41,22091
2018/08/06,11:35:00,180.42,180.45,180.42,180.44,25434
2018/08/06,11:36:00,180.45,180.48,180.45,180.48,13709
2018/08/06,11:37:00,180.49,180.50,180.44,180.46,53820
2018/08/06,11:38:00,180.46,180.51,180.46,180.49,39329
2018/08/06,11:39:00,180.48,180.54,180.48,180.51,25918
2018/08/06,11:40:00,180.51,180.53,180.50,180.51,46731
2018/08/06,11:41:00,180.51,180.54,180.49,180.52,23481
2018/08/06,11:42:00,180.51,180.51,180.48,180.49,26013
2018/08/06,11:43:00,180.50,180.54,180.50,180.53,22274
2018/08/06,11:44:00,180.53,180.53,180.50,180.52,31139
2018/08/06,11:45:00,180.52,180.55,180.51,180.54,16756
2018/08/06,11:46:00,180.55,180.56,180.48,180.51,22989
2018/08/06,11:47:00,180.51,180.52,180.47,180.47,28182
2018/08/06,11:48:00,180.48,180.52,180.47,180.50,30259
2018/08/06,11:49:00,180.50,180.52,180.47,180.48,15156
2018/08/06,11:50:00,180.51,180.55,180.50,180.51,30202
2018/08/06,11:51:00,180.51,180.54,180.49,180.53,99342
2018/08/06,11:52:00,180.53,180.54,180.52,180.52,4477
2018/08/06,11:53:00,180.52,180.52,180.50,180.50,24269
2018/08/06,11:54:00,180.50,180.51,180.44,180.47,71218
2018/08/06,11:55:00,180.47,180.52,180.47,180.49,16607
2018/08/06,11:56:00,180.49,180.51,180.48,180.50,32914
2018/08/06,11:57:00,180.50,180.51,180.46,180.46,9508
2018/08/06,11:58:00,180.46,180.48,180.44,180.48,24481
2018/08/06,11:59:00,180.48,180.52,180.48,180.50,12270
2018/08/06,12:00:00,180.50,180.55,180.50,180.52,8346
2018/08/06,12:01:00,180.53,180.54,180.50,180.53,12632
2018/08/06,12:02:00,180.53,180.56,180.53,180.55,27059
2018/08/06,12:03:00,180.55,180.56,180.52,180.53,17018
2018/08/06,12:04:00,180.54,180.58,180.54,180.58,12907
2018/08/06,12:05:00,180.57,180.57,180.54,180.54,9391
2018/08/06,12:06:00,180.54,180.54,180.51,180.54,26426
2018/08/06,12:07:00,180.54,180.56,180.53,180.55,8390
2018/08/06,12:08:00,180.55,180.57,180.54,180.55,5668
2018/08/06,12:09:00,180.55,180.58,180.55,180.57,13702
2018/08/06,12:10:00,180.57,180.58,180.54,180.56,20796
2018/08/06,12:11:00,180.59,180.70,180.59,180.66,275468
2018/08/06,12:12:00,180.67,180.73,180.67,180.73,134831
2018/08/06,12:13:00,180.73,180.88,180.73,180.86,206782
2018/08/06,12:14:00,180.85,180.86,180.82,180.86,49347
2018/08/06,12:15:00,180.86,180.89,180.78,180.80,129206
2018/08/06,12:16:00,180.81,180.84,180.77,180.77,78760
2018/08/06,12:17:00,180.77,180.81,180.76,180.79,19656
2018/08/06,12:18:00,180.79,180.81,180.77,180.80,14657
2018/08/06,12:19:00,180.81,180.86,180.81,180.86,51001
2018/08/06,12:20:00,180.86,180.87,180.80,180.80,15818
2018/08/06,12:21:00,180.80,180.83,180.80,180.81,26462
2018/08/06,12:22:00,180.81,180.82,180.75,180.76,65440
2018/08/06,12:23:00,180.76,180.78,180.73,180.73,49684
2018/08/06,12:24:00,180.73,180.79,180.73,180.79,32893
2018/08/06,12:25:00,180.79,180.82,180.77,180.81,6814
2018/08/06,12:26:00,180.81,180.83,180.78,180.79,41674
2018/08/06,12:27:00,180.79,180.79,180.68,180.72,447877
2018/08/06,12:28:00,180.72,180.75,180.68,180.69,27901
2018/08/06,12:29:00,180.69,180.73,180.65,180.72,26486
2018/08/06,12:30:00,180.72,180.72,180.68,180.70,39861
2018/08/06,12:31:00,180.70,180.74,180.70,180.70,26936
2018/08/06,12:32:00,180.70,180.73,180.69,180.72,23364
2018/08/06,12:33:00,180.72,180.75,180.71,180.75,35419
2018/08/06,12:34:00,180.75,180.78,180.75,180.77,16671
2018/08/06,12:35:00,180.78,180.79,180.75,180.79,11128
2018/08/06,12:36:00,180.80,180.86,180.79,180.85,29538
2018/08/06,12:37:00,180.85,180.85,180.81,180.83,30869
2018/08/06,12:38:00,180.82,180.86,180.82,180.83,6334
2018/08/06,12:39:00,180.83,180.86,180.83,180.86,7444
2018/08/06,12:40:00,180.85,180.85,180.78,180.79,28249
2018/08/06,12:41:00,180.78,180.80,180.74,180.76,13805
2018/08/06,12:42:00,180.75,180.75,180.72,180.72,8907
2018/08/06,12:43:00,180.72,180.73,180.69,180.73,16371
2018/08/06,12:44:00,180.72,180.81,180.72,180.80,16042
2018/08/06,12:45:00,180.80,180.82,180.78,180.81,8783
2018/08/06,12:46:00,180.80,180.80,180.77,180.79,13269
2018/08/06,12:47:00,180.79,180.79,180.75,180.75,19927
2018/08/06,12:48:00,180.75,180.78,180.75,180.77,29152
2018/08/06,12:49:00,180.76,180.81,180.76,180.81,146583
2018/08/06,12:50:00,180.81,180.83,180.79,180.83,35608
2018/08/06,12:51:00,180.83,180.87,180.83,180.84,21969
2018/08/06,12:52:00,180.84,180.86,180.83,180.83,12212
2018/08/06,12:53:00,180.83,180.88,180.83,180.87,22470
2018/08/06,12:54:00,180.87,180.87,180.86,180.87,9381
2018/08/06,12:55:00,180.87,180.91,180.87,180.88,21971
2018/08/06,12:56:00,180.88,180.89,180.88,180.88,22458
2018/08/06,12:57:00,180.88,180.89,180.86,180.86,14457
2018/08/06,12:58:00,180.87,180.93,180.86,180.92,53936
2018/08/06,12:59:00,180.92,180.94,180.89,180.90,70870
2018/08/06,13:00:00,180.91,180.94,180.89,180.94,18458
2018/08/06,13:01:00,180.94,180.99,180.94,180.99,57910
2018/08/06,13:02:00,180.99,181.00,180.96,180.96,127739
2018/08/06,13:03:00,180.96,181.11,180.96,181.10,251048
2018/08/06,13:04:00,181.10,181.13,181.08,181.12,60471
2018/08/06,13:05:00,181.12,181.13,181.10,181.11,39533
2018/08/06,13:06:00,181.10,181.11,181.08,181.11,40903
2018/08/06,13:07:00,181.11,181.12,181.10,181.11,19964
2018/08/06,13:08:00,181.11,181.15,181.10,181.13,197097
2018/08/06,13:09:00,181.13,181.13,181.10,181.12,17790
2018/08/06,13:10:00,181.12,181.12,181.03,181.10,84668
2018/08/06,13:11:00,181.11,181.13,181.09,181.10,20041
2018/08/06,13:12:00,181.10,181.13,181.09,181.12,14557
2018/08/06,13:13:00,181.13,181.13,181.10,181.12,46099
2018/08/06,13:14:00,181.12,181.14,181.03,181.08,163934
2018/08/06,13:15:00,181.08,181.12,181.05,181.05,48534
2018/08/06,13:16:00,181.05,181.07,181.04,181.07,26260
2018/08/06,13:17:00,181.07,181.18,181.07,181.08,245910
2018/08/06,13:18:00,181.08,181.11,181.04,181.05,52112
2018/08/06,13:19:00,181.06,181.12,181.05,181.07,34834
2018/08/06,13:20:00,181.07,181.09,181.06,181.09,26289
2018/08/06,13:21:00,181.09,181.12,181.08,181.10,56365
2018/08/06,13:22:00,181.10,181.11,181.04,181.08,68450
2018/08/06,13:23:00,181.07,181.14,181.06,181.12,34950
2018/08/06,13:24:00,181.13,181.13,181.08,181.10,83511
2018/08/06,13:25:00,181.10,181.14,181.07,181.10,37514
2018/08/06,13:26:00,181.10,181.15,181.10,181.13,29683
2018/08/06,13:27:00,181.13,181.15,181.05,181.07,68524
2018/08/06,13:28:00,181.07,181.08,181.06,181.07,64912
2018/08/06,13:29:00,181.07,181.13,181.07,181.10,70545
2018/08/06,13:30:00,181.10,181.10,181.06,181.09,44592
2018/08/06,13:31:00,181.09,181.11,181.03,181.04,57328
2018/08/06,13:32:00,181.03,181.03,180.99,180.99,54473
2018/08/06,13:33:00,180.99,181.04,180.98,181.03,32916
2018/08/06,13:34:00,181.03,181.05,181.02,181.02,10310
2018/08/06,13:35:00,181.02,181.03,180.96,180.97,15693
2018/08/06,13:36:00,180.97,181.00,180.95,180.95,40505
2018/08/06,13:37:00,180.95,180.99,180.95,180.99,20104
2018/08/06,13:38:00,180.99,181.04,180.99,181.02,28826
2018/08/06,13:39:00,181.01,181.01,180.98,181.00,35800
2018/08/06,13:40:00,181.00,181.03,181.00,181.01,19965
2018/08/06,13:41:00,181.00,181.01,180.97,180.99,15226
2018/08/06,13:42:00,180.99,180.99,180.97,180.99,8679
2018/08/06,13:43:00,181.00,181.01,180.99,181.01,17856
2018/08/06,13:44:00,181.01,181.01,180.98,181.01,11312
2018/08/06,13:45:00,181.01,181.02,180.96,180.96,18986
2018/08/06,13:46:00,180.97,180.97,180.92,180.95,35321
2018/08/06,13:47:00,180.95,180.95,180.92,180.92,61640
2018/08/06,13:48:00,180.92,180.95,180.92,180.94,5831
2018/08/06,13:49:00,180.94,180.94,180.91,180.92,16395
2018/08/06,13:50:00,180.92,180.95,180.92,180.95,30212
2018/08/06,13:51:00,180.95,180.95,180.91,180.93,23131
2018/08/06,13:52:00,180.92,180.93,180.86,180.88,19306
2018/08/06,13:53:00,180.88,180.91,180.85,180.91,18007
2018/08/06,13:54:00,180.90,180.92,180.89,180.89,16091
2018/08/06,13:55:00,180.89,180.89,180.80,180.80,31264
2018/08/06,13:56:00,180.80,180.84,180.75,180.78,81940
2018/08/06,13:57:00,180.78,180.79,180.73,180.74,31085
2018/08/06,13:58:00,180.74,180.77,180.73,180.77,19295
2018/08/06,13:59:00,180.77,180.79,180.74,180.74,18232
2018/08/06,14:00:00,180.74,180.80,180.74,180.80,14086
2018/08/06,14:01:00,180.80,180.80,180.77,180.78,10912
2018/08/06,14:02:00,180.80,180.84,180.79,180.83,11288
2018/08/06,14:03:00,180.83,180.84,180.82,180.84,18150
2018/08/06,14:04:00,180.84,180.84,180.75,180.78,143142
2018/08/06,14:05:00,180.78,180.81,180.78,180.79,16276
2018/08/06,14:06:00,180.80,180.85,180.80,180.84,10922
2018/08/06,14:07:00,180.84,180.87,180.83,180.86,7263
2018/08/06,14:08:00,180.86,180.86,180.84,180.84,7828
2018/08/06,14:09:00,180.84,180.87,180.83,180.85,17477
2018/08/06,14:10:00,180.86,180.86,180.81,180.81,43073
2018/08/06,14:11:00,180.80,180.83,180.80,180.83,20743
2018/08/06,14:12:00,180.83,180.84,180.81,180.81,13138
2018/08/06,14:13:00,180.81,180.85,180.80,180.83,22975
2018/08/06,14:14:00,180.83,180.88,180.83,180.88,31252
2018/08/06,14:15:00,180.88,180.89,180.87,180.88,10344
2018/08/06,14:16:00,180.87,180.88,180.83,180.85,25054
2018/08/06,14:17:00,180.85,180.90,180.85,180.90,10443
2018/08/06,14:18:00,180.90,180.91,180.88,180.90,11812
2018/08/06,14:19:00,180.90,180.93,180.89,180.93,29639
2018/08/06,14:20:00,180.93,180.93,180.90,180.91,19200
2018/08/06,14:21:00,180.90,180.91,180.84,180.85,30739
2018/08/06,14:22:00,180.85,180.87,180.84,180.86,12749
2018/08/06,14:23:00,180.86,180.88,180.85,180.86,12359
2018/08/06,14:24:00,180.86,180.89,180.85,180.88,16871
2018/08/06,14:25:00,180.88,180.90,180.88,180.89,8954
2018/08/06,14:26:00,180.90,180.97,180.90,180.96,121052
2018/08/06,14:27:00,180.97,180.98,180.93,180.96,19884
2018/08/06,14:28:00,180.96,180.99,180.96,180.99,9034
2018/08/06,14:29:00,181.00,181.01,181.00,181.01,65235
2018/08/06,14:30:00,181.01,181.05,181.01,181.02,37848
2018/08/06,14:31:00,181.01,181.03,181.00,181.03,17912
2018/08/06,14:32:00,181.03,181.07,181.02,181.06,61560
2018/08/06,14:33:00,181.07,181.07,181.03,181.06,44231
2018/08/06,14:34:00,181.06,181.07,181.02,181.02,14968
2018/08/06,14:35:00,181.02,181.05,181.02,181.04,36505
2018/08/06,14:36:00,181.04,181.05,181.03,181.05,19615
2018/08/06,14:37:00,181.05,181.06,181.04,181.05,29693
2018/08/06,14:38:00,181.05,181.06,181.03,181.03,13044
2018/08/06,14:39:00,181.04,181.04,181.02,181.04,17070
2018/08/06,14:40:00,181.04,181.11,181.04,181.07,88939
2018/08/06,14:41:00,181.07,181.09,181.07,181.08,22751
2018/08/06,14:42:00,181.08,181.08,181.04,181.05,24222
2018/08/06,14:43:00,181.05,181.06,181.03,181.05,50484
2018/08/06,14:44:00,181.05,181.10,181.05,181.10,104445
2018/08/06,14:45:00,181.10,181.11,181.08,181.10,20828
2018/08/06,14:46:00,181.10,181.10,181.04,181.06,18138
2018/08/06,14:47:00,181.06,181.10,181.06,181.10,19718
2018/08/06,14:48:00,181.10,181.12,181.09,181.09,18948
2018/08/06,14:49:00,181.10,181.10,181.06,181.09,18919
2018/08/06,14:50:00,181.08,181.11,181.08,181.10,43966
2018/08/06,14:51:00,181.10,181.12,181.06,181.07,20944
2018/08/06,14:52:00,181.07,181.07,181.05,181.07,12643
2018/08/06,14:53:00,181.07,181.10,181.07,181.10,52664
2018/08/06,14:54:00,181.10,181.10,181.05,181.07,453703
2018/08/06,14:55:00,181.08,181.11,181.07,181.10,33193
2018/08/06,14:56:00,181.10,181.11,181.07,181.09,15586
2018/08/06,14:57:00,181.09,181.11,181.08,181.08,24617
2018/08/06,14:58:00,181.08,181.08,180.99,181.02,84628
2018/08/06,14:59:00,181.02,181.04,181.02,181.03,11527
2018/08/06,15:00:00,181.03,181.04,181.02,181.02,29841
2018/08/06,15:01:00,181.02,181.02,180.97,180.97,88361
2018/08/06,15:02:00,180.97,181.01,180.97,180.98,26244
2018/08/06,15:03:00,180.99,180.99,180.92,180.94,43152
2018/08/06,15:04:00,180.94,180.99,180.94,180.98,85663
2018/08/06,15:05:00,180.98,180.99,180.96,180.96,10244
2018/08/06,15:06:00,180.96,181.00,180.92,180.94,125720
2018/08/06,15:07:00,180.95,180.98,180.95,180.97,36693
2018/08/06,15:08:00,180.97,181.02,180.97,180.98,18964
2018/08/06,15:09:00,180.98,180.99,180.92,180.97,14962
2018/08/06,15:10:00,180.97,181.00,180.95,180.98,12011
2018/08/06,15:11:00,180.97,181.00,180.95,180.95,29533
2018/08/06,15:12:00,180.95,180.98,180.95,180.97,9946
2018/08/06,15:13:00,180.98,180.99,180.93,180.93,11149
2018/08/06,15:14:00,180.93,181.00,180.93,181.00,15692
2018/08/06,15:15:00,181.00,181.01,180.98,180.98,62156
2018/08/06,15:16:00,180.99,181.02,180.98,181.01,21249
2018/08/06,15:17:00,181.01,181.03,181.01,181.03,9635
2018/08/06,15:18:00,181.03,181.04,181.01,181.03,10796
2018/08/06,15:19:00,181.04,181.04,181.02,181.04,23215
2018/08/06,15:20:00,181.04,181.09,181.04,181.09,22405
2018/08/06,15:21:00,181.09,181.09,181.06,181.07,37018
2018/08/06,15:22:00,181.07,181.10,181.06,181.09,16559
2018/08/06,15:23:00,181.09,181.09,181.07,181.07,19977
2018/08/06,15:24:00,181.07,181.08,181.05,181.05,8583
2018/08/06,15:25:00,181.05,181.08,181.05,181.08,10275
2018/08/06,15:26:00,181.09,181.10,181.08,181.10,7397
2018/08/06,15:27:00,181.10,181.11,181.08,181.09,74653
2018/08/06,15:28:00,181.10,181.12,181.10,181.12,433784
2018/08/06,15:29:00,181.12,181.14,181.11,181.12,46964
2018/08/06,15:30:00,181.12,181.13,181.11,181.13,17558
2018/08/06,15:31:00,181.12,181.15,181.12,181.15,143179
2018/08/06,15:32:00,181.16,181.18,181.13,181.15,54832
2018/08/06,15:33:00,181.16,181.18,181.15,181.15,33213
2018/08/06,15:34:00,181.15,181.17,181.11,181.12,60087
2018/08/06,15:35:00,181.12,181.19,181.12,181.18,91072
2018/08/06,15:36:00,181.18,181.19,181.10,181.10,57681
2018/08/06,15:37:00,181.11,181.12,181.08,181.11,39822
2018/08/06,15:38:00,181.11,181.13,181.11,181.11,12278
2018/08/06,15:39:00,181.11,181.11,181.08,181.09,60154
2018/08/06,15:40:00,181.09,181.11,181.08,181.08,20762
2018/08/06,15:41:00,181.08,181.11,181.07,181.10,31995
2018/08/06,15:42:00,181.10,181.14,181.10,181.12,23375
2018/08/06,15:43:00,181.12,181.13,181.09,181.09,26226
2018/08/06,15:44:00,181.09,181.14,181.06,181.13,40543
2018/08/06,15:45:00,181.14,181.15,181.11,181.12,59173
2018/08/06,15:46:00,181.12,181.18,181.10,181.11,217284
2018/08/06,15:47:00,181.11,181.13,181.07,181.07,46346
2018/08/06,15:48:00,181.07,181.09,181.05,181.05,54951
2018/08/06,15:49:00,181.05,181.05,181.02,181.03,35619
2018/08/06,15:50:00,181.03,181.08,181.02,181.07,52047
2018/08/06,15:51:00,181.08,181.18,181.08,181.15,190554
2018/08/06,15:52:00,181.15,181.15,181.10,181.10,48869
2018/08/06,15:53:00,181.10,181.14,181.09,181.09,69826
2018/08/06,15:54:00,181.10,181.12,181.08,181.08,64572
2018/08/06,15:55:00,181.08,181.09,181.05,181.08,56825
2018/08/06,15:56:00,181.08,181.12,181.07,181.10,268244
2018/08/06,15:57:00,181.10,181.13,181.10,181.13,73582
2018/08/06,15:58:00,181.13,181.14,181.11,181.14,113592
2018/08/06,15:59:00,181.14,181.16,181.11,181.14,153448
2018/08/06,16:00:00,181.13,181.17,181.13,181.14,437740
2018/08/07,09:31:00,181.63,181.74,181.57,181.66,206751
2018/08/07,09:32:00,181.66,181.79,181.63,181.76,905629
2018/08/07,09:33:00,181.76,181.89,181.75,181.81,271873
2018/08/07,09:34:00,181.82,181.87,181.80,181.85,122444
2018/08/07,09:35:00,181.85,181.97,181.85,181.95,65336
2018/08/07,09:36:00,181.95,182.13,181.95,182.13,318934
2018/08/07,09:37:00,182.14,182.14,182.06,182.07,127462
2018/08/07,09:38:00,182.07,182.10,181.94,181.99,132849
2018/08/07,09:39:00,181.99,182.00,181.92,181.96,90992
2018/08/07,09:40:00,181.96,181.98,181.90,181.98,115231
2018/08/07,09:41:00,181.99,182.02,181.95,181.98,126117
2018/08/07,09:42:00,181.98,182.00,181.88,181.89,88914
2018/08/07,09:43:00,181.89,181.97,181.88,181.95,150429
2018/08/07,09:44:00,181.95,181.97,181.91,181.91,42898
2018/08/07,09:45:00,181.91,181.91,181.78,181.78,348631
2018/08/07,09:46:00,181.78,181.82,181.70,181.70,425328
2018/08/07,09:47:00,181.70,181.75,181.66,181.74,155169
2018/08/07,09:48:00,181.74,181.76,181.68,181.74,140937
2018/08/07,09:49:00,181.74,181.76,181.59,181.63,242397
2018/08/07,09:50:00,181.63,181.63,181.33,181.36,236347
2018/08/07,09:51:00,181.37,181.58,181.34,181.48,195122
2018/08/07,09:52:00,181.48,181.60,181.45,181.55,528795
2018/08/07,09:53:00,181.55,181.68,181.55,181.64,200124
2018/08/07,09:54:00,181.65,181.68,181.62,181.67,78382
2018/08/07,09:55:00,181.67,181.70,181.59,181.68,131780
2018/08/07,09:56:00,181.68,181.82,181.68,181.75,169988
2018/08/07,09:57:00,181.76,181.83,181.74,181.80,51107
2018/08/07,09:58:00,181.80,181.91,181.78,181.83,68149
2018/08/07,09:59:00,181.83,181.84,181.72,181.74,51018
2018/08/07,10:00:00,181.75,181.79,181.69,181.78,27842
2018/08/07,10:01:00,181.77,181.88,181.77,181.88,131709
2018/08/07,10:02:00,181.88,181.93,181.64,181.71,184842
2018/08/07,10:03:00,181.71,181.82,181.65,181.78,159182
2018/08/07,10:04:00,181.78,181.82,181.77,181.79,23714
2018/08/07,10:05:00,181.79,181.80,181.73,181.76,29954
2018/08/07,10:06:00,181.76,181.86,181.66,181.75,158346
2018/08/07,10:07:00,181.75,181.82,181.73,181.82,196824
2018/08/07,10:08:00,181.82,181.82,181.73,181.77,248894
2018/08/07,10:09:00,181.77,181.83,181.75,181.75,67799
2018/08/07,10:10:00,181.75,181.82,181.72,181.80,41598
2018/08/07,10:11:00,181.80,181.84,181.73,181.77,97452
2018/08/07,10:12:00,181.79,181.84,181.74,181.74,33409
2018/08/07,10:13:00,181.74,181.80,181.70,181.79,54721
2018/08/07,10:14:00,181.79,181.80,181.74,181.76,34871
2018/08/07,10:15:00,181.76,181.79,181.74,181.77,22774
2018/08/07,10:16:00,181.77,181.83,181.71,181.71,48472
2018/08/07,10:17:00,181.71,181.74,181.67,181.67,43969
2018/08/07,10:18:00,181.67,181.68,181.56,181.61,221670
2018/08/07,10:19:00,181.61,181.69,181.61,181.65,39054
2018/08/07,10:20:00,181.65,181.67,181.61,181.62,43595
2018/08/07,10:21:00,181.62,181.71,181.62,181.67,32229
2018/08/07,10:22:00,181.68,181.75,181.67,181.75,40350
2018/08/07,10:23:00,181.75,181.75,181.67,181.69,167817
2018/08/07,10:24:00,181.69,181.80,181.67,181.80,101769
2018/08/07,10:25:00,181.81,181.86,181.77,181.86,72027
2018/08/07,10:26:00,181.86,181.89,181.80,181.82,113385
2018/08/07,10:27:00,181.82,181.84,181.78,181.84,43439
2018/08/07,10:28:00,181.84,181.87,181.79,181.87,47134
2018/08/07,10:29:00,181.87,181.91,181.86,181.87,74949
2018/08/07,10:30:00,181.88,181.94,181.86,181.94,259489
2018/08/07,10:31:00,181.95,182.10,181.95,182.10,242010
2018/08/07,10:32:00,182.10,182.10,181.96,181.99,153489
2018/08/07,10:33:00,181.98,181.98,181.90,181.93,44856
2018/08/07,10:34:00,181.93,181.94,181.83,181.84,18389
2018/08/07,10:35:00,181.84,181.86,181.80,181.85,128276
2018/08/07,10:36:00,181.85,181.94,181.84,181.93,39521
2018/08/07,10:37:00,181.93,181.95,181.92,181.94,47849
2018/08/07,10:38:00,181.94,182.00,181.93,181.93,23792
2018/08/07,10:39:00,181.93,181.93,181.87,181.92,41713
2018/08/07,10:40:00,181.92,182.00,181.91,181.94,61232
2018/08/07,10:41:00,181.93,181.94,181.84,181.90,59726
2018/08/07,10:42:00,181.90,181.90,181.86,181.87,38232
2018/08/07,10:43:00,181.87,181.94,181.74,181.75,86337
2018/08/07,10:44:00,181.75,181.77,181.69,181.72,48899
2018/08/07,10:45:00,181.72,181.76,181.70,181.75,29338
2018/08/07,10:46:00,181.75,181.76,181.68,181.69,15934
2018/08/07,10:47:00,181.68,181.69,181.63,181.67,41110
2018/08/07,10:48:00,181.67,181.67,181.55,181.57,71448
2018/08/07,10:49:00,181.57,181.58,181.55,181.57,69795
2018/08/07,10:50:00,181.57,181.59,181.54,181.57,110146
2018/08/07,10:51:00,181.57,181.63,181.53,181.61,137263
2018/08/07,10:52:00,181.61,181.66,181.60,181.60,198537
2018/08/07,10:53:00,181.59,181.60,181.50,181.50,343958
2018/08/07,10:54:00,181.49,181.49,181.40,181.48,158380
2018/08/07,10:55:00,181.48,181.58,181.47,181.57,191807
2018/08/07,10:56:00,181.57,181.57,181.52,181.54,128044
2018/08/07,10:57:00,181.54,181.57,181.50,181.51,48963
2018/08/07,10:58:00,181.51,181.51,181.45,181.45,105844
2018/08/07,10:59:00,181.46,181.46,181.35,181.40,149405
2018/08/07,11:00:00,181.40,181.47,181.38,181.45,88650
2018/08/07,11:01:00,181.45,181.46,181.26,181.29,162345
2018/08/07,11:02:00,181.28,181.47,181.28,181.46,62851
2018/08/07,11:03:00,181.47,181.54,181.45,181.51,100433
2018/08/07,11:04:00,181.51,181.59,181.51,181.58,22346
2018/08/07,11:05:00,181.58,181.65,181.57,181.64,214894
2018/08/07,11:06:00,181.64,181.69,181.62,181.65,399854
2018/08/07,11:07:00,181.65,181.65,181.60,181.65,63129
2018/08/07,11:08:00,181.65,181.72,181.65,181.69,68741
2018/08/07,11:09:00,181.69,181.70,181.62,181.62,50359
2018/08/07,11:10:00,181.62,181.66,181.62,181.66,10288
2018/08/07,11:11:00,181.66,181.66,181.53,181.54,33314
2018/08/07,11:12:00,181.54,181.60,181.52,181.58,23272
2018/08/07,11:13:00,181.59,181.59,181.48,181.51,49755
2018/08/07,11:14:00,181.51,181.57,181.49,181.56,19686
2018/08/07,11:15:00,181.56,181.60,181.50,181.60,22582
2018/08/07,11:16:00,181.60,181.60,181.46,181.48,35161
2018/08/07,11:17:00,181.48,181.48,181.44,181.47,13808
2018/08/07,11:18:00,181.47,181.56,181.47,181.56,20236
2018/08/07,11:19:00,181.57,181.58,181.52,181.52,12383
2018/08/07,11:20:00,181.52,181.54,181.44,181.46,41580
2018/08/07,11:21:00,181.47,181.53,181.47,181.52,45928
2018/08/07,11:22:00,181.52,181.53,181.48,181.49,11528
2018/08/07,11:23:00,181.49,181.49,181.40,181.42,137331
2018/08/07,11:24:00,181.42,181.43,181.37,181.43,33424
2018/08/07,11:25:00,181.43,181.46,181.43,181.44,16811
2018/08/07,11:26:00,181.44,181.44,181.37,181.37,65618
2018/08/07,11:27:00,181.38,181.38,181.33,181.35,94408
2018/08/07,11:28:00,181.34,181.36,181.31,181.31,35661
2018/08/07,11:29:00,181.31,181.41,181.29,181.40,74690
2018/08/07,11:30:00,181.40,181.40,181.33,181.37,55694
2018/08/07,11:31:00,181.36,181.37,181.32,181.32,52657
2018/08/07,11:32:00,181.32,181.38,181.32,181.37,74648
2018/08/07,11:33:00,181.37,181.40,181.36,181.38,25179
2018/08/07,11:34:00,181.38,181.38,181.33,181.35,73987
2018/08/07,11:35:00,181.34,181.34,181.29,181.30,43030
2018/08/07,11:36:00,181.30,181.40,181.30,181.38,36625
2018/08/07,11:37:00,181.38,181.40,181.37,181.40,8429
2018/08/07,11:38:00,181.40,181.40,181.30,181.32,17081
2018/08/07,11:39:00,181.34,181.45,181.33,181.43,122698
2018/08/07,11:40:00,181.43,181.45,181.42,181.43,32925
2018/08/07,11:41:00,181.43,181.47,181.43,181.46,44749
2018/08/07,11:42:00,181.46,181.49,181.42,181.47,27877
2018/08/07,11:43:00,181.47,181.49,181.44,181.49,21533
2018/08/07,11:44:00,181.49,181.56,181.49,181.55,36812
2018/08/07,11:45:00,181.55,181.59,181.51,181.54,22626
2018/08/07,11:46:00,181.54,181.55,181.50,181.51,11310
2018/08/07,11:47:00,181.51,181.52,181.43,181.43,22546
2018/08/07,11:48:00,181.43,181.49,181.43,181.48,30428
2018/08/07,11:49:00,181.49,181.54,181.47,181.53,17059
2018/08/07,11:50:00,181.53,181.54,181.48,181.48,18204
2018/08/07,11:51:00,181.48,181.57,181.48,181.57,30185
2018/08/07,11:52:00,181.57,181.61,181.50,181.56,36876
2018/08/07,11:53:00,181.56,181.59,181.55,181.58,29315
2018/08/07,11:54:00,181.58,181.59,181.53,181.56,54289
2018/08/07,11:55:00,181.56,181.61,181.56,181.59,15078
2018/08/07,11:56:00,181.59,181.60,181.57,181.57,15354
2018/08/07,11:57:00,181.57,181.58,181.48,181.50,41424
2018/08/07,11:58:00,181.48,181.54,181.48,181.53,9109
2018/08/07,11:59:00,181.54,181.62,181.54,181.59,34952
2018/08/07,12:00:00,181.59,181.67,181.59,181.61,125359
2018/08/07,12:01:00,181.61,181.63,181.60,181.62,11556
2018/08/07,12:02:00,181.62,181.67,181.62,181.67,25678
2018/08/07,12:03:00,181.67,181.70,181.58,181.69,506165
2018/08/07,12:04:00,181.69,181.69,181.62,181.64,20639
2018/08/07,12:05:00,181.63,181.65,181.62,181.64,15482
2018/08/07,12:06:00,181.64,181.64,181.58,181.59,29997
2018/08/07,12:07:00,181.59,181.63,181.57,181.63,9962
2018/08/07,12:08:00,181.63,181.64,181.61,181.62,30574
2018/08/07,12:09:00,181.62,181.62,181.59,181.60,18577
2018/08/07,12:10:00,181.60,181.62,181.59,181.60,32338
2018/08/07,12:11:00,181.60,181.65,181.60,181.64,14888
2018/08/07,12:12:00,181.64,181.65,181.59,181.64,11736
2018/08/07,12:13:00,181.64,181.67,181.64,181.66,23283
2018/08/07,12:14:00,181.66,181.71,181.65,181.70,28676
2018/08/07,12:15:00,181.71,181.77,181.71,181.76,71418
2018/08/07,12:16:00,181.76,181.77,181.73,181.75,39133
2018/08/07,12:17:00,181.77,181.77,181.72,181.72,96571
2018/08/07,12:18:00,181.72,181.73,181.71,181.72,5440
2018/08/07,12:19:00,181.72,181.73,181.70,181.72,16173
2018/08/07,12:20:00,181.73,181.78,181.73,181.76,28765
2018/08/07,12:21:00,181.76,181.80,181.73,181.79,36832
2018/08/07,12:22:00,181.79,181.83,181.79,181.82,27514
2018/08/07,12:23:00,181.82,181.84,181.81,181.82,18248
2018/08/07,12:24:00,181.82,181.84,181.82,181.83,16398
2018/08/07,12:25:00,181.83,181.86,181.82,181.86,19584
2018/08/07,12:26:00,181.86,181.86,181.82,181.82,11149
2018/08/07,12:27:00,181.83,181.92,181.82,181.91,119251
2018/08/07,12:28:00,181.91,181.91,181.86,181.87,73257
2018/08/07,12:29:00,181.88,181.88,181.83,181.84,40393
2018/08/07,12:30:00,181.84,181.84,181.81,181.82,11565
2018/08/07,12:31:00,181.82,181.82,181.77,181.77,50642
2018/08/07,12:32:00,181.77,181.78,181.74,181.74,25820
2018/08/07,12:33:00,181.74,181.75,181.69,181.74,36828
2018/08/07,12:34:00,181.74,181.77,181.73,181.76,15715
2018/08/07,12:35:00,181.76,181.76,181.72,181.72,11782
2018/08/07,12:36:00,181.72,181.75,181.72,181.75,5444
2018/08/07,12:37:00,181.75,181.78,181.75,181.77,6767
2018/08/07,12:38:00,181.77,181.78,181.75,181.76,10810
2018/08/07,12:39:00,181.77,181.80,181.77,181.80,19702
2018/08/07,12:40:00,181.80,181.82,181.78,181.79,8772
2018/08/07,12:41:00,181.79,181.81,181.79,181.80,4391
2018/08/07,12:42:00,181.80,181.86,181.80,181.83,27596
2018/08/07,12:43:00,181.83,181.83,181.77,181.80,12699
2018/08/07,12:44:00,181.80,181.82,181.80,181.82,7971
2018/08/07,12:45:00,181.82,181.84,181.81,181.83,15510
2018/08/07,12:46:00,181.84,181.85,181.80,181.80,21000
2018/08/07,12:47:00,181.81,181.83,181.80,181.83,32448
2018/08/07,12:48:00,181.83,181.86,181.83,181.84,6846
2018/08/07,12:49:00,181.84,181.91,181.84,181.90,23985
2018/08/07,12:50:00,181.91,181.97,181.90,181.96,143237
2018/08/07,12:51:00,181.96,181.96,181.87,181.90,92693
2018/08/07,12:52:00,181.90,181.92,181.88,181.88,33164
2018/08/07,12:53:00,181.88,181.91,181.87,181.90,5342
2018/08/07,12:54:00,181.90,181.92,181.87,181.92,23233
2018/08/07,12:55:00,181.92,181.92,181.88,181.89,15767
2018/08/07,12:56:00,181.89,181.94,181.89,181.94,27563
2018/08/07,12:57:00,181.95,182.03,181.95,182.01,154826
2018/08/07,12:58:00,182.01,182.04,181.98,181.99,50789
2018/08/07,12:59:00,181.99,182.00,181.95,181.97,103924
2018/08/07,13:00:00,181.96,181.97,181.94,181.95,39696
2018/08/07,13:01:00,181.96,181.98,181.96,181.96,22828
2018/08/07,13:02:00,181.95,181.95,181.90,181.91,44102
2018/08/07,13:03:00,181.91,181.94,181.90,181.90,9383
2018/08/07,13:04:00,181.90,181.93,181.88,181.92,29448
2018/08/07,13:05:00,181.92,181.96,181.92,181.95,37631
2018/08/07,13:06:00,181.95,181.95,181.87,181.87,23637
2018/08/07,13:07:00,181.87,181.88,181.84,181.86,36849
2018/08/07,13:08:00,181.86,181.88,181.83,181.84,10792
2018/08/07,13:09:00,181.83,181.83,181.79,181.83,57361
2018/08/07,13:10:00,181.82,181.85,181.80,181.85,34254
2018/08/07,13:11:00,181.85,181.96,181.84,181.92,28399
2018/08/07,13:12:00,181.91,181.97,181.91,181.94,14800
2018/08/07,13:13:00,181.93,181.93,181.90,181.91,16598
2018/08/07,13:14:00,181.91,181.91,181.88,181.90,52533
2018/08/07,13:15:00,181.90,181.90,181.85,181.89,16897
2018/08/07,13:16:00,181.89,181.90,181.81,181.83,25903
2018/08/07,13:17:00,181.83,181.84,181.80,181.82,14317
2018/08/07,13:18:00,181.82,181.84,181.80,181.80,163890
2018/08/07,13:19:00,181.80,181.84,181.78,181.78,17495
2018/08/07,13:20:00,181.78,181.80,181.74,181.77,80414
2018/08/07,13:21:00,181.76,181.78,181.74,181.78,37435
2018/08/07,13:22:00,181.78,181.80,181.75,181.80,16928
2018/08/07,13:23:00,181.80,181.83,181.78,181.78,33301
2018/08/07,13:24:00,181.78,181.80,181.77,181.78,114524
2018/08/07,13:25:00,181.78,181.80,181.75,181.75,10069
2018/08/07,13:26:00,181.75,181.77,181.71,181.72,36701
2018/08/07,13:27:00,181.72,181.75,181.67,181.68,63944
2018/08/07,13:28:00,181.68,181.69,181.67,181.68,26618
2018/08/07,13:29:00,181.68,181.70,181.65,181.70,114061
2018/08/07,13:30:00,181.69,181.72,181.68,181.71,24964
2018/08/07,13:31:00,181.71,181.75,181.70,181.74,11153
2018/08/07,13:32:00,181.74,181.82,181.74,181.82,34352
2018/08/07,13:33:00,181.82,181.83,181.79,181.82,17043
2018/08/07,13:34:00,181.82,181.83,181.79,181.83,5032
2018/08/07,13:35:00,181.85,181.85,181.83,181.84,25708
2018/08/07,13:36:00,181.84,181.87,181.79,181.80,13709
2018/08/07,13:37:00,181.81,181.82,181.79,181.79,6191
2018/08/07,13:38:00,181.79,181.80,181.77,181.78,15606
2018/08/07,13:39:00,181.78,181.78,181.70,181.72,24538
2018/08/07,13:40:00,181.73,181.74,181.69,181.69,23402
2018/08/07,13:41:00,181.69,181.70,181.63,181.66,86780
2018/08/07,13:42:00,181.66,181.73,181.66,181.72,55755
2018/08/07,13:43:00,181.73,181.74,181.70,181.71,45891
2018/08/07,13:44:00,181.71,181.72,181.66,181.69,22244
2018/08/07,13:45:00,181.69,181.72,181.67,181.72,41646
2018/08/07,13:46:00,181.72,181.81,181.71,181.80,79979
2018/08/07,13:47:00,181.80,181.83,181.78,181.83,27953
2018/08/07,13:48:00,181.83,181.84,181.81,181.83,18162
2018/08/07,13:49:00,181.84,181.86,181.82,181.86,26408
2018/08/07,13:50:00,181.86,181.87,181.81,181.82,36728
2018/08/07,13:51:00,181.82,181.83,181.79,181.80,8266
2018/08/07,13:52:00,181.80,181.84,181.79,181.81,14006
2018/08/07,13:53:00,181.81,181.98,181.80,181.97,49787
2018/08/07,13:54:00,181.96,181.97,181.93,181.96,24455
2018/08/07,13:55:00,181.96,181.96,181.85,181.87,75786
2018/08/07,13:56:00,181.87,181.89,181.86,181.87,69402
2018/08/07,13:57:00,181.87,181.91,181.83,181.89,35713
2018/08/07,13:58:00,181.89,181.94,181.87,181.94,15465
2018/08/07,13:59:00,181.94,181.96,181.91,181.95,26332
2018/08/07,14:00:00,181.95,181.97,181.92,181.96,30937
2018/08/07,14:01:00,181.96,181.98,181.94,181.98,18988
2018/08/07,14:02:00,181.98,182.02,181.97,182.00,63479
2018/08/07,14:03:00,182.00,182.03,181.98,181.98,25229
2018/08/07,14:04:00,181.98,182.02,181.98,182.01,15628
2018/08/07,14:05:00,182.01,182.04,182.00,182.04,49431
2018/08/07,14:06:00,182.04,182.05,182.02,182.04,69136
2018/08/07,14:07:00,182.04,182.06,182.04,182.05,47284
2018/08/07,14:08:00,182.05,182.05,181.97,181.99,36970
2018/08/07,14:09:00,181.99,182.01,181.94,181.94,29408
2018/08/07,14:10:00,181.94,181.95,181.93,181.93,20925
2018/08/07,14:11:00,181.94,181.96,181.91,181.95,22164
2018/08/07,14:12:00,181.95,181.95,181.93,181.94,8345
2018/08/07,14:13:00,181.94,181.96,181.91,181.93,26610
2018/08/07,14:14:00,181.93,181.93,181.87,181.89,62906
2018/08/07,14:15:00,181.89,181.90,181.85,181.90,29065
2018/08/07,14:16:00,181.90,181.93,181.86,181.89,19117
2018/08/07,14:17:00,181.89,181.90,181.87,181.90,48874
2018/08/07,14:18:00,181.90,181.90,181.85,181.85,136393
2018/08/07,14:19:00,181.85,181.87,181.82,181.87,18696
2018/08/07,14:20:00,181.87,181.89,181.86,181.88,42715
2018/08/07,14:21:00,181.88,181.94,181.87,181.92,21469
2018/08/07,14:22:00,181.92,181.93,181.87,181.89,22627
2018/08/07,14:23:00,181.89,181.94,181.89,181.90,82043
2018/08/07,14:24:00,181.89,181.91,181.88,181.91,35334
2018/08/07,14:25:00,181.92,181.93,181.90,181.92,5994
2018/08/07,14:26:00,181.92,181.93,181.90,181.91,4129
2018/08/07,14:27:00,181.90,181.94,181.90,181.94,108219
2018/08/07,14:28:00,181.94,181.94,181.91,181.92,21606
2018/08/07,14:29:00,181.92,181.92,181.89,181.89,9610
2018/08/07,14:30:00,181.90,181.94,181.89,181.92,22693
2018/08/07,14:31:00,181.92,181.93,181.89,181.89,11722
2018/08/07,14:32:00,181.89,181.89,181.83,181.83,58323
2018/08/07,14:33:00,181.83,181.85,181.76,181.78,57873
2018/08/07,14:34:00,181.78,181.82,181.74,181.81,358627
2018/08/07,14:35:00,181.81,181.84,181.81,181.84,12746
2018/08/07,14:36:00,181.83,181.84,181.79,181.81,12046
2018/08/07,14:37:00,181.81,181.82,181.79,181.80,13712
2018/08/07,14:38:00,181.79,181.81,181.78,181.78,7307
2018/08/07,14:39:00,181.78,181.82,181.77,181.82,13607
2018/08/07,14:40:00,181.82,181.84,181.81,181.83,20971
2018/08/07,14:41:00,181.83,181.84,181.80,181.81,9887
2018/08/07,14:42:00,181.81,181.82,181.78,181.81,6688
2018/08/07,14:43:00,181.81,181.82,181.80,181.81,38469
2018/08/07,14:44:00,181.81,181.82,181.80,181.82,16322
2018/08/07,14:45:00,181.83,181.84,181.82,181.83,22598
2018/08/07,14:46:00,181.83,181.85,181.80,181.82,122866
2018/08/07,14:47:00,181.82,181.82,181.78,181.79,19781
2018/08/07,14:48:00,181.79,181.81,181.78,181.81,15622
2018/08/07,14:49:00,181.81,181.82,181.79,181.82,36867
2018/08/07,14:50:00,181.82,181.84,181.80,181.81,22772
2018/08/07,14:51:00,181.81,181.84,181.81,181.84,21585
2018/08/07,14:52:00,181.84,181.85,181.84,181.85,34379
2018/08/07,14:53:00,181.85,181.85,181.82,181.83,20880
2018/08/07,14:54:00,181.83,181.85,181.83,181.85,5008
2018/08/07,14:55:00,181.84,181.85,181.83,181.84,9741
2018/08/07,14:56:00,181.83,181.84,181.81,181.83,6592
2018/08/07,14:57:00,181.82,181.85,181.82,181.85,46658
2018/08/07,14:58:00,181.85,181.86,181.84,181.85,29701
2018/08/07,14:59:00,181.85,181.88,181.85,181.88,34784
2018/08/07,15:00:00,181.88,181.88,181.85,181.87,27487
2018/08/07,15:01:00,181.88,181.89,181.86,181.87,27399
2018/08/07,15:02:00,181.87,181.87,181.81,181.82,22077
2018/08/07,15:03:00,181.82,181.83,181.77,181.78,28075
2018/08/07,15:04:00,181.77,181.78,181.73,181.73,93688
2018/08/07,15:05:00,181.73,181.73,181.68,181.70,33625
2018/08/07,15:06:00,181.70,181.72,181.67,181.72,73058
2018/08/07,15:07:00,181.72,181.75,181.71,181.75,35945
2018/08/07,15:08:00,181.75,181.76,181.69,181.70,15551
2018/08/07,15:09:00,181.69,181.72,181.67,181.69,82534
2018/08/07,15:10:00,181.69,181.74,181.69,181.73,23221
2018/08/07,15:11:00,181.73,181.75,181.73,181.74,304395
2018/08/07,15:12:00,181.75,181.79,181.75,181.77,23914
2018/08/07,15:13:00,181.77,181.80,181.77,181.78,11620
2018/08/07,15:14:00,181.77,181.84,181.76,181.82,60025
2018/08/07,15:15:00,181.82,181.85,181.82,181.84,18040
2018/08/07,15:16:00,181.83,181.87,181.83,181.87,35684
2018/08/07,15:17:00,181.87,181.88,181.86,181.87,20680
2018/08/07,15:18:00,181.87,181.88,181.85,181.87,23179
2018/08/07,15:19:00,181.87,181.90,181.86,181.89,52912
2018/08/07,15:20:00,181.89,181.91,181.88,181.89,10606
2018/08/07,15:21:00,181.89,181.93,181.89,181.91,42341
2018/08/07,15:22:00,181.91,181.92,181.90,181.91,20972
2018/08/07,15:23:00,181.90,181.93,181.88,181.91,69792
2018/08/07,15:24:00,181.90,181.91,181.87,181.90,18663
2018/08/07,15:25:00,181.90,181.94,181.89,181.92,51886
2018/08/07,15:26:00,181.93,181.95,181.91,181.91,25543
2018/08/07,15:27:00,181.91,181.91,181.87,181.87,20839
2018/08/07,15:28:00,181.86,181.86,181.79,181.79,38464
2018/08/07,15:29:00,181.80,181.88,181.80,181.85,22782
2018/08/07,15:30:00,181.86,181.86,181.79,181.79,16996
2018/08/07,15:31:00,181.79,181.81,181.77,181.80,21377
2018/08/07,15:32:00,181.80,181.80,181.73,181.73,70929
2018/08/07,15:33:00,181.73,181.76,181.73,181.74,45064
2018/08/07,15:34:00,181.73,181.77,181.70,181.76,55462
2018/08/07,15:35:00,181.76,181.80,181.76,181.79,11219
2018/08/07,15:36:00,181.79,181.80,181.76,181.76,26024
2018/08/07,15:37:00,181.76,181.76,181.73,181.73,39969
2018/08/07,15:38:00,181.73,181.74,181.70,181.74,27626
2018/08/07,15:39:00,181.73,181.77,181.73,181.74,64213
2018/08/07,15:40:00,181.75,181.83,181.75,181.82,22625
2018/08/07,15:41:00,181.81,181.86,181.80,181.80,73632
2018/08/07,15:42:00,181.80,181.81,181.77,181.80,22805
2018/08/07,15:43:00,181.80,181.84,181.79,181.82,49922
2018/08/07,15:44:00,181.81,181.83,181.78,181.78,33866
2018/08/07,15:45:00,181.78,181.78,181.71,181.71,66193
2018/08/07,15:46:00,181.72,181.80,181.70,181.78,115106
2018/08/07,15:47:00,181.77,181.78,181.75,181.76,98380
2018/08/07,15:48:00,181.77,181.79,181.74,181.76,35684
2018/08/07,15:49:00,181.77,181.79,181.73,181.79,48695
2018/08/07,15:50:00,181.79,181.81,181.77,181.79,83113
2018/08/07,15:51:00,181.80,181.87,181.73,181.74,256053
2018/08/07,15:52:00,181.74,181.75,181.68,181.69,154746
2018/08/07,15:53:00,181.69,181.71,181.67,181.68,65679
2018/08/07,15:54:00,181.68,181.69,181.66,181.68,58504
2018/08/07,15:55:00,181.68,181.70,181.65,181.65,72324
2018/08/07,15:56:00,181.65,181.76,181.65,181.74,187628
2018/08/07,15:57:00,181.74,181.75,181.70,181.74,82599
2018/08/07,15:58:00,181.75,181.79,181.74,181.78,90614
2018/08/07,15:59:00,181.78,181.80,181.72,181.73,190253
2018/08/07,16:00:00,181.73,181.80,181.71,181.80,400610
2018/08/08,09:31:00,181.55,181.61,181.50,181.55,85012
2018/08/08,09:32:00,181.57,181.62,181.44,181.46,296763
2018/08/08,09:33:00,181.46,181.48,181.06,181.14,254684
2018/08/08,09:34:00,181.14,181.23,181.13,181.17,91208
2018/08/08,09:35:00,181.18,181.39,181.16,181.36,171462
2018/08/08,09:36:00,181.36,181.39,181.24,181.31,156458
2018/08/08,09:37:00,181.31,181.44,181.25,181.44,115294
2018/08/08,09:38:00,181.44,181.62,181.44,181.60,161434
2018/08/08,09:39:00,181.60,181.68,181.55,181.63,102568
2018/08/08,09:40:00,181.62,181.70,181.57,181.58,163238
2018/08/08,09:41:00,181.58,181.61,181.50,181.59,124059
2018/08/08,09:42:00,181.59,181.61,181.55,181.60,50711
2018/08/08,09:43:00,181.60,181.61,181.55,181.58,22680
2018/08/08,09:44:00,181.57,181.57,181.41,181.48,43165
2018/08/08,09:45:00,181.48,181.48,181.34,181.43,81897
2018/08/08,09:46:00,181.43,181.45,181.36,181.38,59504
2018/08/08,09:47:00,181.38,181.42,181.35,181.42,153965
2018/08/08,09:48:00,181.41,181.56,181.37,181.52,93339
2018/08/08,09:49:00,181.53,181.62,181.51,181.61,61185
2018/08/08,09:50:00,181.61,181.74,181.61,181.74,102674
2018/08/08,09:51:00,181.74,181.74,181.60,181.66,164686
2018/08/08,09:52:00,181.66,181.68,181.59,181.64,79677
2018/08/08,09:53:00,181.65,181.71,181.56,181.58,44753
2018/08/08,09:54:00,181.60,181.60,181.42,181.54,78742
2018/08/08,09:55:00,181.54,181.63,181.52,181.59,87145
2018/08/08,09:56:00,181.59,181.59,181.51,181.51,21141
2018/08/08,09:57:00,181.51,181.52,181.44,181.44,54157
2018/08/08,09:58:00,181.44,181.46,181.39,181.39,34938
2018/08/08,09:59:00,181.39,181.55,181.39,181.54,63293
2018/08/08,10:00:00,181.54,181.55,181.44,181.54,19379
2018/08/08,10:01:00,181.54,181.61,181.48,181.48,30092
2018/08/08,10:02:00,181.48,181.50,181.41,181.46,101182
2018/08/08,10:03:00,181.46,181.55,181.46,181.55,40409
2018/08/08,10:04:00,181.55,181.55,181.43,181.51,64317
2018/08/08,10:05:00,181.50,181.65,181.49,181.58,55820
2018/08/08,10:06:00,181.58,181.64,181.57,181.60,23657
2018/08/08,10:07:00,181.60,181.67,181.60,181.62,78899
2018/08/08,10:08:00,181.61,181.70,181.59,181.68,157229
2018/08/08,10:09:00,181.69,181.73,181.66,181.73,171368
2018/08/08,10:10:00,181.73,181.77,181.71,181.73,33062
2018/08/08,10:11:00,181.73,181.86,181.73,181.85,42493
2018/08/08,10:12:00,181.85,181.86,181.72,181.76,76750
2018/08/08,10:13:00,181.76,181.80,181.76,181.78,23935
2018/08/08,10:14:00,181.79,181.80,181.76,181.78,16301
2018/08/08,10:15:00,181.79,181.81,181.77,181.77,24331
2018/08/08,10:16:00,181.77,181.77,181.67,181.70,51271
2018/08/08,10:17:00,181.71,181.81,181.71,181.76,164380
2018/08/08,10:18:00,181.76,181.78,181.69,181.72,21585
2018/08/08,10:19:00,181.71,181.73,181.67,181.67,19033
2018/08/08,10:20:00,181.68,181.70,181.56,181.56,67665
2018/08/08,10:21:00,181.57,181.69,181.56,181.68,57690
2018/08/08,10:22:00,181.68,181.73,181.64,181.64,74083
2018/08/08,10:23:00,181.64,181.67,181.57,181.65,46765
2018/08/08,10:24:00,181.65,181.71,181.63,181.66,59984
2018/08/08,10:25:00,181.67,181.69,181.58,181.59,82951
2018/08/08,10:26:00,181.59,181.61,181.53,181.56,90020
2018/08/08,10:27:00,181.57,181.66,181.57,181.60,61349
2018/08/08,10:28:00,181.61,181.62,181.54,181.60,14773
2018/08/08,10:29:00,181.61,181.70,181.60,181.70,29682
2018/08/08,10:30:00,181.68,181.70,181.63,181.64,38258
2018/08/08,10:31:00,181.64,181.69,181.60,181.66,124743
2018/08/08,10:32:00,181.66,181.69,181.63,181.64,34010
2018/08/08,10:33:00,181.67,181.72,181.63,181.67,192272
2018/08/08,10:34:00,181.67,181.67,181.59,181.59,16837
2018/08/08,10:35:00,181.60,181.63,181.54,181.57,52858
2018/08/08,10:36:00,181.57,181.57,181.45,181.54,112354
2018/08/08,10:37:00,181.54,181.55,181.48,181.55,72653
2018/08/08,10:38:00,181.55,181.63,181.53,181.60,42305
2018/08/08,10:39:00,181.60,181.61,181.56,181.58,21170
2018/08/08,10:40:00,181.58,181.65,181.58,181.61,40559
2018/08/08,10:41:00,181.62,181.67,181.61,181.62,19548
2018/08/08,10:42:00,181.62,181.66,181.61,181.66,40918
2018/08/08,10:43:00,181.66,181.74,181.66,181.70,19126
2018/08/08,10:44:00,181.70,181.77,181.69,181.75,43230
2018/08/08,10:45:00,181.76,181.84,181.76,181.82,40041
2018/08/08,10:46:00,181.82,181.82,181.78,181.81,75762
2018/08/08,10:47:00,181.81,181.85,181.80,181.81,34807
2018/08/08,10:48:00,181.80,181.87,181.80,181.81,15956
2018/08/08,10:49:00,181.81,181.87,181.80,181.84,38726
2018/08/08,10:50:00,181.84,181.94,181.83,181.94,34661
2018/08/08,10:51:00,181.95,181.99,181.93,181.98,148496
2018/08/08,10:52:00,181.98,182.03,181.98,182.00,30081
2018/08/08,10:53:00,182.00,182.00,181.92,181.94,87381
2018/08/08,10:54:00,181.94,182.02,181.94,181.99,29639
2018/08/08,10:55:00,181.98,182.16,181.98,182.14,146040
2018/08/08,10:56:00,182.14,182.28,182.13,182.24,281783
2018/08/08,10:57:00,182.23,182.35,182.23,182.32,99920
2018/08/08,10:58:00,182.32,182.34,182.26,182.28,46636
2018/08/08,10:59:00,182.28,182.29,182.23,182.24,37116
2018/08/08,11:00:00,182.25,182.27,182.22,182.25,60008
2018/08/08,11:01:00,182.25,182.28,182.20,182.20,131272
2018/08/08,11:02:00,182.20,182.22,182.15,182.21,44203
2018/08/08,11:03:00,182.21,182.22,182.20,182.21,21702
2018/08/08,11:04:00,182.21,182.23,182.19,182.23,29194
2018/08/08,11:05:00,182.24,182.28,182.22,182.23,38790
2018/08/08,11:06:00,182.23,182.25,182.20,182.22,45641
2018/08/08,11:07:00,182.22,182.23,182.14,182.14,38617
2018/08/08,11:08:00,182.14,182.16,182.13,182.16,46437
2018/08/08,11:09:00,182.16,182.20,182.16,182.17,15768
2018/08/08,11:10:00,182.17,182.17,182.10,182.11,17373
2018/08/08,11:11:00,182.12,182.16,182.12,182.16,25777
2018/08/08,11:12:00,182.16,182.17,182.14,182.14,7184
2018/08/08,11:13:00,182.14,182.21,182.13,182.19,55601
2018/08/08,11:14:00,182.19,182.23,182.15,182.15,110990
2018/08/08,11:15:00,182.14,182.18,182.11,182.16,33573
2018/08/08,11:16:00,182.16,182.18,182.16,182.17,20157
2018/08/08,11:17:00,182.17,182.19,182.16,182.18,16425
2018/08/08,11:18:00,182.18,182.22,182.13,182.14,27882
2018/08/08,11:19:00,182.14,182.20,182.14,182.19,6864
2018/08/08,11:20:00,182.19,182.21,182.17,182.20,42723
2018/08/08,11:21:00,182.20,182.23,182.19,182.19,14267
2018/08/08,11:22:00,182.19,182.23,182.18,182.23,13250
2018/08/08,11:23:00,182.23,182.26,182.14,182.15,49590
2018/08/08,11:24:00,182.15,182.15,182.05,182.07,94965
2018/08/08,11:25:00,182.06,182.08,182.03,182.05,42673
2018/08/08,11:26:00,182.05,182.10,182.03,182.03,73997
2018/08/08,11:27:00,182.03,182.08,182.03,182.06,25742
2018/08/08,11:28:00,182.06,182.09,182.06,182.07,14829
2018/08/08,11:29:00,182.07,182.11,182.07,182.09,27518
2018/08/08,11:30:00,182.09,182.14,182.07,182.14,32242
2018/08/08,11:31:00,182.14,182.25,182.14,182.24,67365
2018/08/08,11:32:00,182.24,182.24,182.20,182.23,9402
2018/08/08,11:33:00,182.23,182.27,182.22,182.25,31192
2018/08/08,11:34:00,182.25,182.28,182.24,182.28,18037
2018/08/08,11:35:00,182.28,182.29,182.25,182.26,23232
2018/08/08,11:36:00,182.26,182.27,182.21,182.22,61647
2018/08/08,11:37:00,182.23,182.24,182.21,182.24,17287
2018/08/08,11:38:00,182.24,182.24,182.20,182.20,8949
2018/08/08,11:39:00,182.21,182.26,182.20,182.25,67114
2018/08/08,11:40:00,182.24,182.28,182.24,182.26,12354
2018/08/08,11:41:00,182.27,182.28,182.25,182.26,24611
2018/08/08,11:42:00,182.26,182.28,182.22,182.22,24447
2018/08/08,11:43:00,182.22,182.23,182.18,182.23,39435
2018/08/08,11:44:00,182.24,182.25,182.23,182.25,17352
2018/08/08,11:45:00,182.25,182.25,182.19,182.22,12246
2018/08/08,11:46:00,182.22,182.23,182.16,182.18,28575
2018/08/08,11:47:00,182.18,182.18,182.05,182.06,58862
2018/08/08,11:48:00,182.06,182.08,182.05,182.07,14912
2018/08/08,11:49:00,182.07,182.09,182.03,182.04,16750
2018/08/08,11:50:00,182.04,182.07,182.02,182.07,64442
2018/08/08,11:51:00,182.06,182.06,181.92,181.93,108886
2018/08/08,11:52:00,181.93,181.94,181.83,181.83,93500
2018/08/08,11:53:00,181.83,181.86,181.81,181.85,70531
2018/08/08,11:54:00,181.84,181.93,181.82,181.89,28158
2018/08/08,11:55:00,181.89,181.92,181.88,181.91,30968
2018/08/08,11:56:00,181.91,181.92,181.89,181.89,56184
2018/08/08,11:57:00,181.89,181.90,181.87,181.87,20236
2018/08/08,11:58:00,181.87,181.90,181.84,181.86,59465
2018/08/08,11:59:00,181.86,181.88,181.85,181.86,56718
2018/08/08,12:00:00,181.86,181.87,181.77,181.79,28216
2018/08/08,12:01:00,181.79,181.84,181.79,181.81,8151
2018/08/08,12:02:00,181.82,181.85,181.77,181.77,17955
2018/08/08,12:03:00,181.76,181.76,181.68,181.68,45823
2018/08/08,12:04:00,181.68,181.71,181.65,181.70,48602
2018/08/08,12:05:00,181.70,181.73,181.66,181.66,20820
2018/08/08,12:06:00,181.66,181.72,181.66,181.68,25764
2018/08/08,12:07:00,181.68,181.70,181.65,181.68,34167
2018/08/08,12:08:00,181.68,181.69,181.63,181.67,26854
2018/08/08,12:09:00,181.67,181.71,181.66,181.71,37477
2018/08/08,12:10:00,181.71,181.72,181.70,181.70,25376
2018/08/08,12:11:00,181.71,181.78,181.69,181.78,293546
2018/08/08,12:12:00,181.78,181.79,181.76,181.77,60856
2018/08/08,12:13:00,181.76,181.80,181.75,181.79,40989
2018/08/08,12:14:00,181.78,181.79,181.75,181.75,7326
2018/08/08,12:15:00,181.75,181.79,181.75,181.79,16116
2018/08/08,12:16:00,181.79,181.81,181.79,181.80,37542
2018/08/08,12:17:00,181.81,181.86,181.80,181.84,26247
2018/08/08,12:18:00,181.85,181.86,181.83,181.84,23109
2018/08/08,12:19:00,181.84,181.86,181.83,181.85,15349
2018/08/08,12:20:00,181.85,181.88,181.84,181.86,19237
2018/08/08,12:21:00,181.86,181.90,181.86,181.87,14195
2018/08/08,12:22:00,181.87,181.89,181.86,181.87,27416
2018/08/08,12:23:00,181.87,181.89,181.83,181.84,30598
2018/08/08,12:24:00,181.84,181.85,181.76,181.80,47239
2018/08/08,12:25:00,181.81,181.81,181.78,181.80,14571
2018/08/08,12:26:00,181.78,181.79,181.74,181.75,17591
2018/08/08,12:27:00,181.75,181.78,181.75,181.76,11255
2018/08/08,12:28:00,181.76,181.80,181.72,181.74,28698
2018/08/08,12:29:00,181.74,181.77,181.74,181.77,8919
2018/08/08,12:30:00,181.77,181.81,181.77,181.81,12628
2018/08/08,12:31:00,181.81,181.83,181.81,181.81,14662
2018/08/08,12:32:00,181.81,181.85,181.81,181.85,43116
2018/08/08,12:33:00,181.85,181.98,181.84,181.97,59235
2018/08/08,12:34:00,181.97,181.97,181.92,181.92,8900
2018/08/08,12:35:00,181.93,181.97,181.93,181.97,20157
2018/08/08,12:36:00,181.97,181.99,181.96,181.97,12929
2018/08/08,12:37:00,181.97,182.01,181.97,181.98,44063
2018/08/08,12:38:00,181.99,181.99,181.96,181.98,32419
2018/08/08,12:39:00,181.98,182.01,181.96,181.99,49046
2018/08/08,12:40:00,182.00,182.00,181.97,182.00,10696
2018/08/08,12:41:00,182.00,182.00,181.97,181.98,8543
2018/08/08,12:42:00,181.98,182.01,181.96,182.01,4758
2018/08/08,12:43:00,182.01,182.01,181.98,181.98,11188
2018/08/08,12:44:00,181.98,181.99,181.96,181.97,8947
2018/08/08,12:45:00,181.97,182.01,181.95,182.01,25620
2018/08/08,12:46:00,182.02,182.04,182.02,182.04,41376
2018/08/08,12:47:00,182.03,182.05,182.00,182.04,68483
2018/08/08,12:48:00,182.03,182.03,182.00,182.03,16239
2018/08/08,12:49:00,182.03,182.06,182.01,182.06,17224
2018/08/08,12:50:00,182.06,182.06,182.05,182.06,6096
2018/08/08,12:51:00,182.06,182.07,182.04,182.04,12689
2018/08/08,12:52:00,182.04,182.04,181.99,181.99,65387
2018/08/08,12:53:00,181.99,182.00,181.90,181.92,28459
2018/08/08,12:54:00,181.92,181.92,181.88,181.88,27797
2018/08/08,12:55:00,181.89,181.90,181.84,181.86,26900
2018/08/08,12:56:00,181.85,181.87,181.81,181.85,28286
2018/08/08,12:57:00,181.84,181.87,181.83,181.87,13843
2018/08/08,12:58:00,181.87,181.92,181.86,181.91,25117
2018/08/08,12:59:00,181.91,181.93,181.88,181.89,60812
2018/08/08,13:00:00,181.89,181.91,181.86,181.91,11159
2018/08/08,13:01:00,181.90,181.94,181.90,181.93,95504
2018/08/08,13:02:00,181.92,181.95,181.90,181.90,78863
2018/08/08,13:03:00,181.90,181.95,181.90,181.95,24792
2018/08/08,13:04:00,181.95,181.96,181.88,181.90,57319
2018/08/08,13:05:00,181.90,181.98,181.90,181.98,20967
2018/08/08,13:06:00,181.98,181.99,181.95,181.96,7550
2018/08/08,13:07:00,181.96,181.98,181.95,181.95,8824
2018/08/08,13:08:00,181.96,181.97,181.94,181.97,21908
2018/08/08,13:09:00,181.96,181.97,181.90,181.92,20805
2018/08/08,13:10:00,181.92,181.93,181.89,181.91,7515
2018/08/08,13:11:00,181.92,181.93,181.90,181.90,28435
2018/08/08,13:12:00,181.90,181.92,181.89,181.90,12538
2018/08/08,13:13:00,181.90,181.95,181.90,181.94,9024
2018/08/08,13:14:00,181.94,181.95,181.90,181.90,12061
2018/08/08,13:15:00,181.91,181.93,181.91,181.92,16605
2018/08/08,13:16:00,181.92,181.98,181.92,181.98,19777
2018/08/08,13:17:00,181.98,181.98,181.92,181.92,9518
2018/08/08,13:18:00,181.92,181.96,181.90,181.95,79859
2018/08/08,13:19:00,181.95,181.95,181.94,181.95,9272
2018/08/08,13:20:00,181.95,181.95,181.93,181.94,15095
2018/08/08,13:21:00,181.94,181.97,181.94,181.96,14908
2018/08/08,13:22:00,181.96,181.96,181.92,181.94,11814
2018/08/08,13:23:00,181.94,181.96,181.94,181.95,6728
2018/08/08,13:24:00,181.95,181.96,181.95,181.95,7050
2018/08/08,13:25:00,181.95,181.96,181.94,181.96,13092
2018/08/08,13:26:00,181.96,182.00,181.95,181.99,14864
2018/08/08,13:27:00,181.99,182.01,181.99,182.00,47308
2018/08/08,13:28:00,182.00,182.00,181.95,181.95,22990
2018/08/08,13:29:00,181.94,181.95,181.85,181.85,80044
2018/08/08,13:30:00,181.85,181.87,181.84,181.87,9572
2018/08/08,13:31:00,181.87,181.92,181.87,181.91,16671
2018/08/08,13:32:00,181.91,181.96,181.91,181.95,23384
2018/08/08,13:33:00,181.95,181.97,181.95,181.95,11838
2018/08/08,13:34:00,181.95,181.95,181.91,181.94,20916
2018/08/08,13:35:00,181.94,181.96,181.92,181.95,20460
2018/08/08,13:36:00,181.93,181.94,181.86,181.86,18607
2018/08/08,13:37:00,181.86,181.92,181.86,181.91,12769
2018/08/08,13:38:00,181.91,181.93,181.91,181.91,4866
2018/08/08,13:39:00,181.91,181.92,181.90,181.90,6374
2018/08/08,13:40:00,181.91,181.91,181.84,181.85,40892
2018/08/08,13:41:00,181.83,181.86,181.81,181.85,29122
2018/08/08,13:42:00,181.84,181.88,181.84,181.85,79833
2018/08/08,13:43:00,181.85,181.87,181.85,181.87,19805
2018/08/08,13:44:00,181.87,181.92,181.86,181.89,34968
2018/08/08,13:45:00,181.89,181.91,181.88,181.89,10059
2018/08/08,13:46:00,181.89,181.93,181.87,181.93,28535
2018/08/08,13:47:00,181.93,181.95,181.90,181.95,21710
2018/08/08,13:48:00,181.95,181.98,181.93,181.94,76276
2018/08/08,13:49:00,181.94,181.98,181.93,181.96,84393
2018/08/08,13:50:00,181.96,181.98,181.96,181.98,10730
2018/08/08,13:51:00,181.98,181.99,181.97,181.97,22238
2018/08/08,13:52:00,181.97,181.98,181.94,181.98,45221
2018/08/08,13:53:00,181.97,181.99,181.97,181.98,9061
2018/08/08,13:54:00,181.98,181.99,181.96,181.97,21161
2018/08/08,13:55:00,181.97,181.97,181.92,181.92,20219
2018/08/08,13:56:00,181.92,181.97,181.92,181.93,25043
2018/08/08,13:57:00,181.93,181.98,181.92,181.97,33248
2018/08/08,13:58:00,181.98,182.01,181.98,181.99,36198
2018/08/08,13:59:00,181.99,182.01,181.99,182.00,29919
2018/08/08,14:00:00,182.01,182.05,182.01,182.03,18215
2018/08/08,14:01:00,182.04,182.05,182.02,182.02,13887
2018/08/08,14:02:00,182.03,182.03,182.00,182.02,57780
2018/08/08,14:03:00,182.02,182.04,181.99,182.01,24631
2018/08/08,14:04:00,182.01,182.02,181.98,182.00,14590
2018/08/08,14:05:00,182.00,182.03,181.99,181.99,12709
2018/08/08,14:06:00,181.99,182.01,181.97,181.98,17414
2018/08/08,14:07:00,181.98,181.98,181.95,181.96,23851
2018/08/08,14:08:00,181.96,181.97,181.94,181.97,12240
2018/08/08,14:09:00,181.96,181.98,181.95,181.96,61408
2018/08/08,14:10:00,181.97,181.97,181.94,181.94,15196
2018/08/08,14:11:00,181.95,181.98,181.93,181.98,89392
2018/08/08,14:12:00,181.98,181.99,181.94,181.94,20031
2018/08/08,14:13:00,181.95,181.95,181.88,181.91,78109
2018/08/08,14:14:00,181.91,181.92,181.89,181.90,36640
2018/08/08,14:15:00,181.91,181.97,181.90,181.97,99936
2018/08/08,14:16:00,181.97,181.98,181.96,181.97,22176
2018/08/08,14:17:00,181.97,182.01,181.96,181.99,14038
2018/08/08,14:18:00,182.00,182.02,181.99,182.00,54584
2018/08/08,14:19:00,182.01,182.01,181.98,181.99,24373
2018/08/08,14:20:00,181.99,182.00,181.97,181.98,29579
2018/08/08,14:21:00,181.98,181.99,181.96,181.99,16324
2018/08/08,14:22:00,181.99,182.02,181.98,182.01,23489
2018/08/08,14:23:00,182.01,182.05,182.01,182.05,29148
2018/08/08,14:24:00,182.04,182.06,182.03,182.05,36612
2018/08/08,14:25:00,182.05,182.08,182.04,182.08,35758
2018/08/08,14:26:00,182.08,182.10,182.07,182.09,68071
2018/08/08,14:27:00,182.10,182.14,182.06,182.12,210164
2018/08/08,14:28:00,182.14,182.17,182.12,182.14,128723
2018/08/08,14:29:00,182.14,182.20,182.14,182.20,108847
2018/08/08,14:30:00,182.20,182.23,182.20,182.22,83742
2018/08/08,14:31:00,182.22,182.24,182.20,182.20,63869
2018/08/08,14:32:00,182.20,182.22,182.19,182.20,35171
2018/08/08,14:33:00,182.20,182.21,182.14,182.14,28752
2018/08/08,14:34:00,182.14,182.16,182.11,182.12,33091
2018/08/08,14:35:00,182.12,182.13,182.10,182.10,17215
2018/08/08,14:36:00,182.10,182.15,182.09,182.12,64514
2018/08/08,14:37:00,182.12,182.14,182.09,182.09,50076
2018/08/08,14:38:00,182.09,182.14,182.09,182.14,26877
2018/08/08,14:39:00,182.14,182.15,182.10,182.12,35490
2018/08/08,14:40:00,182.12,182.12,182.10,182.10,16108
2018/08/08,14:41:00,182.10,182.13,182.10,182.11,34516
2018/08/08,14:42:00,182.10,182.12,182.09,182.12,22767
2018/08/08,14:43:00,182.12,182.12,182.09,182.11,15556
2018/08/08,14:44:00,182.10,182.13,182.10,182.11,22207
2018/08/08,14:45:00,182.12,182.15,182.11,182.14,28322
2018/08/08,14:46:00,182.12,182.13,182.11,182.11,5333
2018/08/08,14:47:00,182.11,182.14,182.11,182.14,34904
2018/08/08,14:48:00,182.14,182.15,182.13,182.13,11903
2018/08/08,14:49:00,182.14,182.14,182.09,182.11,29285
2018/08/08,14:50:00,182.10,182.11,182.07,182.09,18786
2018/08/08,14:51:00,182.08,182.09,182.07,182.07,8615
2018/08/08,14:52:00,182.07,182.08,182.05,182.06,13297
2018/08/08,14:53:00,182.06,182.06,182.04,182.05,13220
2018/08/08,14:54:00,182.05,182.05,182.03,182.05,15434
2018/08/08,14:55:00,182.05,182.07,182.04,182.04,56950
2018/08/08,14:56:00,182.03,182.05,182.03,182.04,23700
2018/08/08,14:57:00,182.05,182.07,182.03,182.05,42832
2018/08/08,14:58:00,182.04,182.05,182.03,182.04,32703
2018/08/08,14:59:00,182.04,182.08,182.03,182.04,24961
2018/08/08,15:00:00,182.04,182.09,182.04,182.09,6760
2018/08/08,15:01:00,182.09,182.09,182.06,182.06,29424
2018/08/08,15:02:00,182.06,182.09,182.03,182.07,73649
2018/08/08,15:03:00,182.07,182.09,182.07,182.07,5806
2018/08/08,15:04:00,182.07,182.09,182.07,182.08,7272
2018/08/08,15:05:00,182.08,182.09,182.06,182.08,7629
2018/08/08,15:06:00,182.08,182.09,182.07,182.08,18040
2018/08/08,15:07:00,182.08,182.08,182.04,182.04,17961
2018/08/08,15:08:00,182.04,182.05,182.00,182.05,19046
2018/08/08,15:09:00,182.05,182.09,182.05,182.08,38588
2018/08/08,15:10:00,182.08,182.08,182.04,182.04,28553
2018/08/08,15:11:00,182.05,182.05,182.03,182.04,8638
2018/08/08,15:12:00,182.04,182.08,182.04,182.08,18005
2018/08/08,15:13:00,182.09,182.11,182.09,182.11,20481
2018/08/08,15:14:00,182.11,182.13,182.11,182.12,18690
2018/08/08,15:15:00,182.12,182.18,182.11,182.17,84658
2018/08/08,15:16:00,182.17,182.20,182.16,182.18,30861
2018/08/08,15:17:00,182.18,182.18,182.15,182.16,10033
2018/08/08,15:18:00,182.16,182.17,182.15,182.15,20781
2018/08/08,15:19:00,182.15,182.15,182.13,182.14,22184
2018/08/08,15:20:00,182.14,182.15,182.13,182.15,10689
2018/08/08,15:21:00,182.15,182.15,182.12,182.12,14734
2018/08/08,15:22:00,182.12,182.12,182.10,182.11,70157
2018/08/08,15:23:00,182.11,182.11,182.09,182.09,77367
2018/08/08,15:24:00,182.10,182.12,182.09,182.10,40371
2018/08/08,15:25:00,182.10,182.12,182.08,182.12,10668
2018/08/08,15:26:00,182.12,182.16,182.11,182.15,16751
2018/08/08,15:27:00,182.16,182.16,182.09,182.12,35578
2018/08/08,15:28:00,182.12,182.13,182.10,182.11,16985
2018/08/08,15:29:00,182.11,182.13,182.08,182.13,25141
2018/08/08,15:30:00,182.13,182.18,182.12,182.17,36022
2018/08/08,15:31:00,182.18,182.18,182.16,182.17,40040
2018/08/08,15:32:00,182.17,182.20,182.17,182.19,31266
2018/08/08,15:33:00,182.19,182.21,182.18,182.20,42584
2018/08/08,15:34:00,182.20,182.24,182.20,182.24,146494
2018/08/08,15:35:00,182.24,182.28,182.23,182.27,75469
2018/08/08,15:36:00,182.27,182.27,182.21,182.21,64685
2018/08/08,15:37:00,182.21,182.22,182.18,182.19,28708
2018/08/08,15:38:00,182.19,182.20,182.18,182.20,154609
2018/08/08,15:39:00,182.20,182.20,182.18,182.19,61788
2018/08/08,15:40:00,182.20,182.21,182.19,182.21,14453
2018/08/08,15:41:00,182.21,182.27,182.21,182.26,62861
2018/08/08,15:42:00,182.26,182.26,182.19,182.20,61088
2018/08/08,15:43:00,182.21,182.22,182.20,182.20,31778
2018/08/08,15:44:00,182.21,182.22,182.20,182.22,21910
2018/08/08,15:45:00,182.21,182.22,182.19,182.22,32392
2018/08/08,15:46:00,182.22,182.22,182.16,182.17,490525
2018/08/08,15:47:00,182.17,182.17,182.15,182.16,39547
2018/08/08,15:48:00,182.15,182.17,182.15,182.16,44349
2018/08/08,15:49:00,182.14,182.15,182.12,182.13,62221
2018/08/08,15:50:00,182.13,182.14,182.11,182.13,459317
2018/08/08,15:51:00,182.14,182.23,182.14,182.19,330779
2018/08/08,15:52:00,182.18,182.19,182.13,182.15,98762
2018/08/08,15:53:00,182.15,182.16,182.12,182.16,104077
2018/08/08,15:54:00,182.15,182.15,182.11,182.13,49847
2018/08/08,15:55:00,182.13,182.14,182.09,182.11,136232
2018/08/08,15:56:00,182.11,182.20,182.10,182.16,137402
2018/08/08,15:57:00,182.16,182.16,182.11,182.11,89688
2018/08/08,15:58:00,182.11,182.12,182.07,182.09,133883
2018/08/08,15:59:00,182.09,182.11,182.04,182.05,168850
2018/08/08,16:00:00,182.05,182.15,181.89,182.02,484522
2018/08/09,09:31:00,181.94,181.96,181.86,181.92,163017
2018/08/09,09:32:00,181.92,182.05,181.89,182.04,75942
2018/08/09,09:33:00,182.05,182.12,182.02,182.06,89692
2018/08/09,09:34:00,182.07,182.07,181.89,181.97,91427
2018/08/09,09:35:00,181.97,181.98,181.82,181.83,129675
2018/08/09,09:36:00,181.82,181.82,181.64,181.74,154039
2018/08/09,09:37:00,181.74,181.94,181.74,181.89,143274
2018/08/09,09:38:00,181.89,181.96,181.83,181.84,54816
2018/08/09,09:39:00,181.84,181.87,181.81,181.87,91147
2018/08/09,09:40:00,181.85,181.93,181.84,181.90,10273
2018/08/09,09:41:00,181.93,182.16,181.93,182.10,94160
2018/08/09,09:42:00,182.11,182.18,182.11,182.14,63106
2018/08/09,09:43:00,182.15,182.21,182.14,182.20,76099
2018/08/09,09:44:00,182.19,182.23,182.08,182.09,119545
2018/08/09,09:45:00,182.08,182.13,181.98,182.04,72380
2018/08/09,09:46:00,182.04,182.10,182.01,182.08,102213
2018/08/09,09:47:00,182.08,182.14,182.03,182.03,28836
2018/08/09,09:48:00,182.03,182.10,181.97,182.10,21678
2018/08/09,09:49:00,182.10,182.14,181.96,182.00,30657
2018/08/09,09:50:00,182.00,182.00,181.89,181.91,37770
2018/08/09,09:51:00,181.92,182.05,181.92,182.03,47301
2018/08/09,09:52:00,182.02,182.09,181.99,182.07,20808
2018/08/09,09:53:00,182.08,182.10,182.02,182.08,36398
2018/08/09,09:54:00,182.09,182.09,181.99,182.04,14800
2018/08/09,09:55:00,182.03,182.11,182.00,182.07,64959
2018/08/09,09:56:00,182.06,182.13,182.06,182.11,46436
2018/08/09,09:57:00,182.10,182.13,182.02,182.13,194298
2018/08/09,09:58:00,182.10,182.10,182.04,182.08,154817
2018/08/09,09:59:00,182.09,182.14,182.08,182.08,156101
2018/08/09,10:00:00,182.08,182.08,181.95,181.95,39368
2018/08/09,10:01:00,181.95,182.05,181.92,182.00,53518
2018/08/09,10:02:00,181.99,182.04,181.93,181.97,31886
2018/08/09,10:03:00,181.97,182.02,181.95,181.98,62122
2018/08/09,10:04:00,181.99,182.09,181.99,182.07,56536
2018/08/09,10:05:00,182.07,182.10,182.03,182.09,36529
2018/08/09,10:06:00,182.09,182.20,182.06,182.20,26590
2018/08/09,10:07:00,182.20,182.30,182.19,182.21,70689
2018/08/09,10:08:00,182.21,182.22,182.12,182.14,71191
2018/08/09,10:09:00,182.14,182.19,182.13,182.18,20277
2018/08/09,10:10:00,182.18,182.25,182.18,182.25,14983
2018/08/09,10:11:00,182.26,182.26,182.16,182.20,27890
2018/08/09,10:12:00,182.20,182.22,182.17,182.18,15902
2018/08/09,10:13:00,182.19,182.22,182.14,182.17,43678
2018/08/09,10:14:00,182.19,182.22,182.18,182.20,13078
2018/08/09,10:15:00,182.20,182.23,182.18,182.21,9085
2018/08/09,10:16:00,182.22,182.26,182.22,182.26,16038
2018/08/09,10:17:00,182.26,182.31,182.23,182.26,34723
2018/08/09,10:18:00,182.26,182.32,182.25,182.27,39220
2018/08/09,10:19:00,182.27,182.31,182.27,182.29,16848
2018/08/09,10:20:00,182.28,182.31,182.24,182.28,24278
2018/08/09,10:21:00,182.28,182.28,182.19,182.24,105446
2018/08/09,10:22:00,182.25,182.31,182.25,182.29,97892
2018/08/09,10:23:00,182.30,182.32,182.26,182.29,28170
2018/08/09,10:24:00,182.28,182.31,182.27,182.30,11306
2018/08/09,10:25:00,182.30,182.39,182.28,182.38,152800
2018/08/09,10:26:00,182.38,182.43,182.36,182.43,50762
2018/08/09,10:27:00,182.42,182.44,182.36,182.36,33034
2018/08/09,10:28:00,182.37,182.41,182.37,182.40,19356
2018/08/09,10:29:00,182.40,182.44,182.40,182.41,22925
2018/08/09,10:30:00,182.41,182.45,182.40,182.40,41524
2018/08/09,10:31:00,182.40,182.51,182.40,182.48,66925
2018/08/09,10:32:00,182.48,182.50,182.46,182.49,25197
2018/08/09,10:33:00,182.49,182.53,182.46,182.46,36464
2018/08/09,10:34:00,182.46,182.47,182.42,182.42,23391
2018/08/09,10:35:00,182.42,182.44,182.38,182.38,28397
2018/08/09,10:36:00,182.38,182.45,182.38,182.45,31431
2018/08/09,10:37:00,182.45,182.46,182.36,182.37,48945
2018/08/09,10:38:00,182.38,182.41,182.37,182.41,9668
2018/08/09,10:39:00,182.41,182.44,182.39,182.43,55069
2018/08/09,10:40:00,182.43,182.45,182.41,182.43,33882
2018/08/09,10:41:00,182.43,182.43,182.36,182.42,101094
2018/08/09,10:42:00,182.42,182.45,182.41,182.44,31181
2018/08/09,10:43:00,182.44,182.45,182.41,182.43,34832
2018/08/09,10:44:00,182.44,182.46,182.42,182.44,37910
2018/08/09,10:45:00,182.44,182.47,182.42,182.42,85008
2018/08/09,10:46:00,182.41,182.45,182.40,182.43,51975
2018/08/09,10:47:00,182.44,182.46,182.41,182.42,30157
2018/08/09,10:48:00,182.43,182.49,182.43,182.49,20053
2018/08/09,10:49:00,182.48,182.49,182.44,182.45,305564
2018/08/09,10:50:00,182.45,182.46,182.44,182.44,13458
2018/08/09,10:51:00,182.44,182.44,182.39,182.39,31730
2018/08/09,10:52:00,182.39,182.40,182.37,182.37,10750
2018/08/09,10:53:00,182.37,182.37,182.30,182.30,38177
2018/08/09,10:54:00,182.30,182.33,182.29,182.32,35167
2018/08/09,10:55:00,182.32,182.36,182.30,182.31,11413
2018/08/09,10:56:00,182.31,182.32,182.27,182.29,10346
2018/08/09,10:57:00,182.29,182.33,182.28,182.31,137734
2018/08/09,10:58:00,182.31,182.34,182.25,182.29,76272
2018/08/09,10:59:00,182.28,182.29,182.25,182.25,17368
2018/08/09,11:00:00,182.25,182.27,182.25,182.26,17288
2018/08/09,11:01:00,182.26,182.34,182.26,182.29,43001
2018/08/09,11:02:00,182.29,182.39,182.29,182.39,19843
2018/08/09,11:03:00,182.39,182.40,182.37,182.38,12271
2018/08/09,11:04:00,182.38,182.43,182.38,182.43,15632
2018/08/09,11:05:00,182.43,182.44,182.36,182.38,17873
2018/08/09,11:06:00,182.38,182.39,182.36,182.36,25919
2018/08/09,11:07:00,182.36,182.36,182.27,182.29,20111
2018/08/09,11:08:00,182.31,182.31,182.24,182.25,34030
2018/08/09,11:09:00,182.25,182.25,182.18,182.20,35492
2018/08/09,11:10:00,182.20,182.20,182.12,182.15,125294
2018/08/09,11:11:00,182.15,182.19,182.11,182.16,30931
2018/08/09,11:12:00,182.17,182.17,182.12,182.14,19045
2018/08/09,11:13:00,182.15,182.22,182.14,182.22,9808
2018/08/09,11:14:00,182.20,182.22,182.18,182.22,39615
2018/08/09,11:15:00,182.21,182.21,182.17,182.17,57550
2018/08/09,11:16:00,182.17,182.22,182.17,182.22,54392
2018/08/09,11:17:00,182.22,182.25,182.21,182.22,30110
2018/08/09,11:18:00,182.22,182.25,182.20,182.25,11277
2018/08/09,11:19:00,182.25,182.28,182.24,182.27,12811
2018/08/09,11:20:00,182.27,182.28,182.21,182.22,14383
2018/08/09,11:21:00,182.22,182.27,182.21,182.24,20562
2018/08/09,11:22:00,182.24,182.25,182.20,182.24,11968
2018/08/09,11:23:00,182.24,182.24,182.20,182.20,13058
2018/08/09,11:24:00,182.20,182.20,182.17,182.19,50006
2018/08/09,11:25:00,182.19,182.24,182.18,182.24,19300
2018/08/09,11:26:00,182.24,182.24,182.17,182.21,44568
2018/08/09,11:27:00,182.21,182.24,182.20,182.24,11269
2018/08/09,11:28:00,182.24,182.26,182.21,182.26,7434
2018/08/09,11:29:00,182.26,182.30,182.24,182.29,46825
2018/08/09,11:30:00,182.29,182.36,182.29,182.34,63235
2018/08/09,11:31:00,182.33,182.34,182.30,182.31,9275
2018/08/09,11:32:00,182.30,182.33,182.30,182.32,33549
2018/08/09,11:33:00,182.32,182.33,182.29,182.33,14355
2018/08/09,11:34:00,182.33,182.36,182.32,182.34,12478
2018/08/09,11:35:00,182.34,182.35,182.31,182.34,10596
2018/08/09,11:36:00,182.34,182.35,182.33,182.35,11205
2018/08/09,11:37:00,182.35,182.36,182.32,182.34,6284
2018/08/09,11:38:00,182.34,182.37,182.33,182.35,9385
2018/08/09,11:39:00,182.35,182.37,182.32,182.32,7097
2018/08/09,11:40:00,182.32,182.34,182.28,182.30,9409
2018/08/09,11:41:00,182.29,182.35,182.29,182.35,19052
2018/08/09,11:42:00,182.36,182.39,182.36,182.38,30977
2018/08/09,11:43:00,182.38,182.40,182.38,182.40,16031
2018/08/09,11:44:00,182.40,182.41,182.38,182.38,12255
2018/08/09,11:45:00,182.38,182.38,182.36,182.36,10278
2018/08/09,11:46:00,182.36,182.37,182.33,182.33,5594
2018/08/09,11:47:00,182.33,182.34,182.25,182.25,26736
2018/08/09,11:48:00,182.25,182.25,182.16,182.18,63864
2018/08/09,11:49:00,182.18,182.19,182.11,182.12,43237
2018/08/09,11:50:00,182.12,182.12,182.06,182.09,48168
2018/08/09,11:51:00,182.09,182.09,181.98,181.99,683614
2018/08/09,11:52:00,181.99,182.07,181.98,182.07,22186
2018/08/09,11:53:00,182.07,182.09,182.05,182.08,14245
2018/08/09,11:54:00,182.09,182.12,182.08,182.12,48775
2018/08/09,11:55:00,182.12,182.12,182.09,182.10,19137
2018/08/09,11:56:00,182.10,182.11,182.07,182.08,61089
2018/08/09,11:57:00,182.08,182.09,182.06,182.06,242465
2018/08/09,11:58:00,182.06,182.08,182.06,182.08,9806
2018/08/09,11:59:00,182.08,182.11,182.07,182.11,16833
2018/08/09,12:00:00,182.11,182.12,182.09,182.11,6728
2018/08/09,12:01:00,182.11,182.17,182.10,182.17,8260
2018/08/09,12:02:00,182.17,182.23,182.17,182.23,29771
2018/08/09,12:03:00,182.23,182.24,182.21,182.24,32556
2018/08/09,12:04:00,182.24,182.24,182.21,182.24,16046
2018/08/09,12:05:00,182.24,182.26,182.22,182.23,26378
2018/08/09,12:06:00,182.23,182.23,182.19,182.20,11792
2018/08/09,12:07:00,182.19,182.20,182.18,182.20,4641
2018/08/09,12:08:00,182.20,182.22,182.19,182.20,13766
2018/08/09,12:09:00,182.21,182.26,182.20,182.26,11424
2018/08/09,12:10:00,182.25,182.25,182.21,182.21,14016
2018/08/09,12:11:00,182.21,182.23,182.21,182.23,4869
2018/08/09,12:12:00,182.23,182.28,182.23,182.27,11959
2018/08/09,12:13:00,182.27,182.27,182.23,182.23,7923
2018/08/09,12:14:00,182.23,182.31,182.23,182.29,28791
2018/08/09,12:15:00,182.29,182.29,182.25,182.26,17380
2018/08/09,12:16:00,182.27,182.30,182.22,182.22,69811
2018/08/09,12:17:00,182.22,182.23,182.19,182.23,64624
2018/08/09,12:18:00,182.23,182.24,182.21,182.23,28389
2018/08/09,12:19:00,182.22,182.23,182.19,182.22,10420
2018/08/09,12:20:00,182.22,182.24,182.21,182.24,12520
2018/08/09,12:21:00,182.24,182.27,182.23,182.26,4083
2018/08/09,12:22:00,182.26,182.30,182.26,182.28,15211
2018/08/09,12:23:00,182.27,182.28,182.26,182.27,22441
2018/08/09,12:24:00,182.27,182.31,182.27,182.31,10944
2018/08/09,12:25:00,182.30,182.31,182.28,182.30,9061
2018/08/09,12:26:00,182.30,182.32,182.29,182.30,13297
2018/08/09,12:27:00,182.30,182.30,182.28,182.30,11515
2018/08/09,12:28:00,182.31,182.32,182.27,182.32,10762
2018/08/09,12:29:00,182.32,182.32,182.28,182.30,15056
2018/08/09,12:30:00,182.28,182.30,182.26,182.27,8923
2018/08/09,12:31:00,182.26,182.28,182.25,182.25,10876
2018/08/09,12:32:00,182.26,182.28,182.25,182.28,15697
2018/08/09,12:33:00,182.27,182.28,182.25,182.28,3843
2018/08/09,12:34:00,182.28,182.32,182.27,182.31,23580
2018/08/09,12:35:00,182.31,182.32,182.30,182.31,7014
2018/08/09,12:36:00,182.32,182.35,182.32,182.34,14533
2018/08/09,12:37:00,182.34,182.36,182.31,182.35,17360
2018/08/09,12:38:00,182.35,182.35,182.33,182.35,8139
2018/08/09,12:39:00,182.35,182.35,182.32,182.34,17285
2018/08/09,12:40:00,182.34,182.37,182.34,182.36,9315
2018/08/09,12:41:00,182.36,182.36,182.30,182.31,91907
2018/08/09,12:42:00,182.32,182.36,182.32,182.33,27941
2018/08/09,12:43:00,182.32,182.33,182.31,182.31,7333
2018/08/09,12:44:00,182.31,182.32,182.30,182.32,16802
2018/08/09,12:45:00,182.32,182.35,182.31,182.35,22623
2018/08/09,12:46:00,182.34,182.35,182.29,182.30,18049
2018/08/09,12:47:00,182.30,182.30,182.27,182.27,22517
2018/08/09,12:48:00,182.27,182.32,182.27,182.30,38513
2018/08/09,12:49:00,182.30,182.32,182.27,182.27,34973
2018/08/09,12:50:00,182.28,182.32,182.26,182.31,20574
2018/08/09,12:51:00,182.31,182.32,182.29,182.30,17639
2018/08/09,12:52:00,182.30,182.32,182.29,182.30,19778
2018/08/09,12:53:00,182.30,182.33,182.30,182.32,36978
2018/08/09,12:54:00,182.32,182.38,182.32,182.38,28358
2018/08/09,12:55:00,182.39,182.40,182.37,182.38,31079
2018/08/09,12:56:00,182.38,182.45,182.38,182.43,52091
2018/08/09,12:57:00,182.43,182.43,182.42,182.42,17999
2018/08/09,12:58:00,182.42,182.43,182.40,182.41,9706
2018/08/09,12:59:00,182.41,182.42,182.39,182.40,38898
2018/08/09,13:00:00,182.40,182.43,182.40,182.42,30356
2018/08/09,13:01:00,182.42,182.43,182.36,182.37,20707
2018/08/09,13:02:00,182.37,182.38,182.33,182.35,29717
2018/08/09,13:03:00,182.37,182.38,182.35,182.38,16389
2018/08/09,13:04:00,182.37,182.38,182.34,182.36,17061
2018/08/09,13:05:00,182.36,182.37,182.34,182.37,26435
2018/08/09,13:06:00,182.36,182.36,182.30,182.30,42561
2018/08/09,13:07:00,182.30,182.33,182.30,182.30,20158
2018/08/09,13:08:00,182.31,182.33,182.28,182.29,15650
2018/08/09,13:09:00,182.28,182.29,182.26,182.29,42656
2018/08/09,13:10:00,182.28,182.30,182.28,182.30,14400
2018/08/09,13:11:00,182.30,182.30,182.26,182.28,20934
2018/08/09,13:12:00,182.28,182.30,182.26,182.30,17806
2018/08/09,13:13:00,182.30,182.34,182.30,182.34,16795
2018/08/09,13:14:00,182.34,182.35,182.33,182.34,13831
2018/08/09,13:15:00,182.34,182.36,182.32,182.33,18428
2018/08/09,13:16:00,182.33,182.37,182.33,182.35,27583
2018/08/09,13:17:00,182.35,182.39,182.35,182.38,11888
2018/08/09,13:18:00,182.38,182.45,182.38,182.42,51510
2018/08/09,13:19:00,182.42,182.45,182.42,182.43,10098
2018/08/09,13:20:00,182.43,182.46,182.43,182.45,27164
2018/08/09,13:21:00,182.46,182.47,182.44,182.46,27339
2018/08/09,13:22:00,182.46,182.48,182.45,182.46,13733
2018/08/09,13:23:00,182.46,182.47,182.46,182.47,10595
2018/08/09,13:24:00,182.47,182.47,182.44,182.44,9901
2018/08/09,13:25:00,182.44,182.46,182.44,182.45,12562
2018/08/09,13:26:00,182.45,182.46,182.43,182.44,10881
2018/08/09,13:27:00,182.44,182.46,182.44,182.45,5818
2018/08/09,13:28:00,182.46,182.49,182.45,182.45,18433
2018/08/09,13:29:00,182.44,182.45,182.43,182.45,20916
2018/08/09,13:30:00,182.45,182.46,182.42,182.46,15576
2018/08/09,13:31:00,182.46,182.49,182.46,182.48,13587
2018/08/09,13:32:00,182.47,182.48,182.46,182.48,18613
2018/08/09,13:33:00,182.49,182.53,182.47,182.50,42514
2018/08/09,13:34:00,182.51,182.56,182.50,182.56,103576
2018/08/09,13:35:00,182.55,182.55,182.49,182.50,20045
2018/08/09,13:36:00,182.50,182.51,182.49,182.49,12467
2018/08/09,13:37:00,182.50,182.51,182.49,182.51,2798
2018/08/09,13:38:00,182.52,182.52,182.50,182.51,10360
2018/08/09,13:39:00,182.51,182.54,182.51,182.53,13446
2018/08/09,13:40:00,182.53,182.55,182.52,182.54,18556
2018/08/09,13:41:00,182.54,182.57,182.54,182.56,11381
2018/08/09,13:42:00,182.56,182.58,182.56,182.57,28493
2018/08/09,13:43:00,182.57,182.59,182.55,182.55,7910
2018/08/09,13:44:00,182.55,182.56,182.55,182.55,11052
2018/08/09,13:45:00,182.55,182.59,182.55,182.57,20915
2018/08/09,13:46:00,182.57,182.58,182.56,182.58,8766
2018/08/09,13:47:00,182.58,182.59,182.54,182.54,25183
2018/08/09,13:48:00,182.53,182.54,182.51,182.54,26516
2018/08/09,13:49:00,182.54,182.56,182.53,182.56,14820
2018/08/09,13:50:00,182.55,182.59,182.55,182.59,12364
2018/08/09,13:51:00,182.59,182.60,182.56,182.57,24946
2018/08/09,13:52:00,182.56,182.57,182.55,182.56,7415
2018/08/09,13:53:00,182.56,182.56,182.52,182.53,25051
2018/08/09,13:54:00,182.53,182.56,182.53,182.54,7182
2018/08/09,13:55:00,182.54,182.55,182.53,182.53,6286
2018/08/09,13:56:00,182.53,182.57,182.53,182.56,13192
2018/08/09,13:57:00,182.56,182.61,182.56,182.59,30842
2018/08/09,13:58:00,182.60,182.63,182.59,182.59,55584
2018/08/09,13:59:00,182.59,182.61,182.58,182.60,16383
2018/08/09,14:00:00,182.60,182.61,182.58,182.58,12461
2018/08/09,14:01:00,182.58,182.59,182.57,182.59,7928
2018/08/09,14:02:00,182.58,182.58,182.53,182.54,26563
2018/08/09,14:03:00,182.54,182.57,182.54,182.54,32652
2018/08/09,14:04:00,182.55,182.58,182.55,182.56,22328
2018/08/09,14:05:00,182.56,182.59,182.56,182.57,6609
2018/08/09,14:06:00,182.57,182.58,182.53,182.54,16443
2018/08/09,14:07:00,182.55,182.56,182.54,182.55,12314
2018/08/09,14:08:00,182.55,182.57,182.55,182.55,12664
2018/08/09,14:09:00,182.55,182.55,182.51,182.51,46139
2018/08/09,14:10:00,182.52,182.55,182.52,182.55,10195
2018/08/09,14:11:00,182.55,182.57,182.55,182.57,27685
2018/08/09,14:12:00,182.57,182.59,182.57,182.59,36730
2018/08/09,14:13:00,182.59,182.61,182.58,182.60,55160
2018/08/09,14:14:00,182.61,182.62,182.55,182.56,47373
2018/08/09,14:15:00,182.57,182.57,182.53,182.54,8094
2018/08/09,14:16:00,182.54,182.54,182.50,182.51,22749
2018/08/09,14:17:00,182.51,182.52,182.48,182.48,13109
2018/08/09,14:18:00,182.48,182.48,182.46,182.46,14517
2018/08/09,14:19:00,182.45,182.45,182.37,182.39,28876
2018/08/09,14:20:00,182.39,182.44,182.39,182.43,10178
2018/08/09,14:21:00,182.44,182.44,182.41,182.43,18795
2018/08/09,14:22:00,182.43,182.44,182.43,182.43,9501
2018/08/09,14:23:00,182.44,182.45,182.43,182.43,20253
2018/08/09,14:24:00,182.43,182.43,182.38,182.40,22206
2018/08/09,14:25:00,182.40,182.42,182.40,182.40,10377
2018/08/09,14:26:00,182.40,182.40,182.37,182.37,11307
2018/08/09,14:27:00,182.37,182.38,182.34,182.37,31906
2018/08/09,14:28:00,182.37,182.41,182.36,182.41,16805
2018/08/09,14:29:00,182.41,182.43,182.39,182.40,5386
2018/08/09,14:30:00,182.41,182.41,182.39,182.40,32823
2018/08/09,14:31:00,182.41,182.43,182.41,182.43,308562
2018/08/09,14:32:00,182.43,182.49,182.43,182.48,13046
2018/08/09,14:33:00,182.48,182.52,182.47,182.50,13507
2018/08/09,14:34:00,182.50,182.53,182.50,182.52,29292
2018/08/09,14:35:00,182.52,182.52,182.49,182.49,24898
2018/08/09,14:36:00,182.49,182.50,182.46,182.49,60146
2018/08/09,14:37:00,182.49,182.51,182.48,182.50,7326
2018/08/09,14:38:00,182.49,182.52,182.49,182.51,11075
2018/08/09,14:39:00,182.51,182.54,182.50,182.52,36312
2018/08/09,14:40:00,182.52,182.53,182.50,182.51,9066
2018/08/09,14:41:00,182.51,182.52,182.50,182.51,6975
2018/08/09,14:42:00,182.51,182.52,182.49,182.52,17920
2018/08/09,14:43:00,182.52,182.52,182.50,182.52,7176
2018/08/09,14:44:00,182.51,182.52,182.47,182.47,27701
2018/08/09,14:45:00,182.47,182.48,182.46,182.47,13586
2018/08/09,14:46:00,182.47,182.50,182.47,182.49,9887
2018/08/09,14:47:00,182.48,182.50,182.48,182.49,35755
2018/08/09,14:48:00,182.49,182.52,182.49,182.50,31226
2018/08/09,14:49:00,182.50,182.51,182.49,182.50,36283
2018/08/09,14:50:00,182.50,182.52,182.50,182.51,94720
2018/08/09,14:51:00,182.50,182.50,182.47,182.48,23147
2018/08/09,14:52:00,182.48,182.50,182.48,182.49,15305
2018/08/09,14:53:00,182.48,182.49,182.48,182.49,9065
2018/08/09,14:54:00,182.49,182.50,182.48,182.50,17503
2018/08/09,14:55:00,182.50,182.52,182.50,182.50,10637
2018/08/09,14:56:00,182.49,182.50,182.47,182.47,32532
2018/08/09,14:57:00,182.46,182.46,182.40,182.41,40144
2018/08/09,14:58:00,182.40,182.43,182.40,182.43,15740
2018/08/09,14:59:00,182.43,182.46,182.42,182.44,46189
2018/08/09,15:00:00,182.44,182.44,182.40,182.41,11392
2018/08/09,15:01:00,182.40,182.41,182.39,182.41,41519
2018/08/09,15:02:00,182.40,182.41,182.39,182.39,64316
2018/08/09,15:03:00,182.40,182.40,182.37,182.38,32081
2018/08/09,15:04:00,182.38,182.42,182.38,182.41,8088
2018/08/09,15:05:00,182.42,182.43,182.41,182.42,7965
2018/08/09,15:06:00,182.41,182.42,182.41,182.42,10980
2018/08/09,15:07:00,182.42,182.43,182.39,182.39,41588
2018/08/09,15:08:00,182.39,182.40,182.37,182.38,16277
2018/08/09,15:09:00,182.38,182.38,182.34,182.36,23204
2018/08/09,15:10:00,182.36,182.36,182.29,182.31,60072
2018/08/09,15:11:00,182.30,182.33,182.30,182.31,23176
2018/08/09,15:12:00,182.32,182.35,182.30,182.32,45708
2018/08/09,15:13:00,182.32,182.35,182.31,182.31,11516
2018/08/09,15:14:00,182.31,182.31,182.24,182.25,33821
2018/08/09,15:15:00,182.25,182.27,182.23,182.25,32719
2018/08/09,15:16:00,182.25,182.25,182.20,182.20,54686
2018/08/09,15:17:00,182.20,182.25,182.20,182.24,31392
2018/08/09,15:18:00,182.24,182.28,182.24,182.28,24684
2018/08/09,15:19:00,182.28,182.31,182.27,182.30,32145
2018/08/09,15:20:00,182.30,182.32,182.29,182.31,10350
2018/08/09,15:21:00,182.32,182.34,182.30,182.33,41328
2018/08/09,15:22:00,182.33,182.34,182.30,182.31,29184
2018/08/09,15:23:00,182.31,182.31,182.26,182.26,7427
2018/08/09,15:24:00,182.26,182.26,182.23,182.23,22909
2018/08/09,15:25:00,182.23,182.26,182.23,182.25,12042
2018/08/09,15:26:00,182.24,182.27,182.23,182.26,5754
2018/08/09,15:27:00,182.26,182.26,182.22,182.22,11602
2018/08/09,15:28:00,182.22,182.25,182.22,182.25,16077
2018/08/09,15:29:00,182.25,182.25,182.21,182.22,15060
2018/08/09,15:30:00,182.22,182.22,182.16,182.16,35474
2018/08/09,15:31:00,182.16,182.22,182.16,182.21,38661
2018/08/09,15:32:00,182.20,182.21,182.18,182.20,38275
2018/08/09,15:33:00,182.20,182.20,182.16,182.16,33961
2018/08/09,15:34:00,182.16,182.17,182.10,182.11,72487
2018/08/09,15:35:00,182.11,182.12,182.08,182.10,26181
2018/08/09,15:36:00,182.09,182.12,182.07,182.07,58006
2018/08/09,15:37:00,182.07,182.11,182.07,182.11,22594
2018/08/09,15:38:00,182.11,182.12,182.07,182.11,68199
2018/08/09,15:39:00,182.11,182.19,182.11,182.18,38350
2018/08/09,15:40:00,182.18,182.20,182.15,182.15,28596
2018/08/09,15:41:00,182.15,182.15,182.08,182.09,42972
2018/08/09,15:42:00,182.09,182.09,182.07,182.08,16014
2018/08/09,15:43:00,182.07,182.12,182.07,182.11,71066
2018/08/09,15:44:00,182.11,182.14,182.10,182.14,33658
2018/08/09,15:45:00,182.14,182.17,182.14,182.14,39226
2018/08/09,15:46:00,182.14,182.15,182.07,182.07,104972
2018/08/09,15:47:00,182.08,182.09,182.06,182.07,34239
2018/08/09,15:48:00,182.07,182.09,182.06,182.08,59038
2018/08/09,15:49:00,182.08,182.08,181.94,181.97,270343
2018/08/09,15:50:00,181.97,181.98,181.82,181.83,259451
2018/08/09,15:51:00,181.85,181.91,181.82,181.86,412689
2018/08/09,15:52:00,181.86,181.90,181.77,181.87,273601
2018/08/09,15:53:00,181.87,181.93,181.82,181.83,518844
2018/08/09,15:54:00,181.82,181.83,181.76,181.77,103936
2018/08/09,15:55:00,181.76,181.85,181.76,181.84,160986
2018/08/09,15:56:00,181.85,181.87,181.78,181.82,147498
2018/08/09,15:57:00,181.82,181.85,181.78,181.81,145632
2018/08/09,15:58:00,181.81,181.83,181.78,181.80,138042
2018/08/09,15:59:00,181.80,181.86,181.78,181.86,241714
2018/08/09,16:00:00,181.86,181.93,181.84,181.91,387295
2018/08/10,09:31:00,180.68,180.68,180.56,180.58,412577
2018/08/10,09:32:00,180.58,180.81,180.58,180.78,322368
2018/08/10,09:33:00,180.78,180.88,180.73,180.88,164952
2018/08/10,09:34:00,180.88,180.95,180.83,180.93,100502
2018/08/10,09:35:00,180.93,180.98,180.88,180.90,122125
2018/08/10,09:36:00,180.90,180.95,180.79,180.92,103615
2018/08/10,09:37:00,180.92,181.05,180.89,181.04,156831
2018/08/10,09:38:00,181.03,181.08,180.96,180.96,128125
2018/08/10,09:39:00,180.96,180.97,180.81,180.94,89636
2018/08/10,09:40:00,180.94,181.01,180.90,180.90,74593
2018/08/10,09:41:00,180.88,181.01,180.87,180.92,60431
2018/08/10,09:42:00,180.92,180.99,180.83,180.83,102502
2018/08/10,09:43:00,180.82,180.88,180.71,180.88,192266
2018/08/10,09:44:00,180.88,180.99,180.87,180.97,80069
2018/08/10,09:45:00,180.97,181.20,180.96,181.18,110709
2018/08/10,09:46:00,181.19,181.22,181.11,181.17,99216
2018/08/10,09:47:00,181.16,181.20,181.11,181.20,93618
2018/08/10,09:48:00,181.19,181.19,181.12,181.15,60833
2018/08/10,09:49:00,181.15,181.16,181.04,181.07,68749
2018/08/10,09:50:00,181.07,181.11,180.96,180.98,138857
2018/08/10,09:51:00,180.98,181.09,180.97,181.07,167383
2018/08/10,09:52:00,181.07,181.07,180.98,181.01,42390
2018/08/10,09:53:00,181.01,181.02,180.94,180.96,229075
2018/08/10,09:54:00,180.95,180.97,180.84,180.87,99135
2018/08/10,09:55:00,180.87,180.88,180.63,180.75,174610
2018/08/10,09:56:00,180.75,180.78,180.59,180.59,231628
2018/08/10,09:57:00,180.59,180.83,180.58,180.80,178731
2018/08/10,09:58:00,180.80,180.82,180.60,180.62,236474
2018/08/10,09:59:00,180.62,180.74,180.60,180.72,101528
2018/08/10,10:00:00,180.74,180.75,180.58,180.58,65041
2018/08/10,10:01:00,180.58,180.58,180.41,180.46,192998
2018/08/10,10:02:00,180.46,180.47,180.40,180.40,101176
2018/08/10,10:03:00,180.41,180.52,180.41,180.44,105131
2018/08/10,10:04:00,180.44,180.51,180.43,180.43,59148
2018/08/10,10:05:00,180.43,180.50,180.39,180.49,84205
2018/08/10,10:06:00,180.50,180.53,180.41,180.50,79285
2018/08/10,10:07:00,180.50,180.71,180.50,180.70,158267
2018/08/10,10:08:00,180.71,180.78,180.67,180.73,84989
2018/08/10,10:09:00,180.73,180.76,180.67,180.73,51220
2018/08/10,10:10:00,180.73,180.77,180.67,180.77,60189
2018/08/10,10:11:00,180.77,180.85,180.77,180.77,57324
2018/08/10,10:12:00,180.77,180.93,180.77,180.89,78320
2018/08/10,10:13:00,180.89,180.95,180.86,180.94,105059
2018/08/10,10:14:00,180.93,180.94,180.87,180.88,64563
2018/08/10,10:15:00,180.88,180.97,180.86,180.93,103517
2018/08/10,10:16:00,180.92,181.05,180.91,181.03,69817
2018/08/10,10:17:00,181.02,181.07,181.01,181.04,46366
2018/08/10,10:18:00,181.05,181.08,181.01,181.03,41115
2018/08/10,10:19:00,181.04,181.11,181.04,181.07,41504
2018/08/10,10:20:00,181.07,181.14,181.04,181.04,103436
2018/08/10,10:21:00,181.04,181.04,180.95,180.95,94071
2018/08/10,10:22:00,180.94,181.02,180.91,180.98,61671
2018/08/10,10:23:00,180.98,180.99,180.92,180.93,39016
2018/08/10,10:24:00,180.93,180.96,180.87,180.88,31401
2018/08/10,10:25:00,180.89,180.98,180.88,180.97,37105
2018/08/10,10:26:00,180.96,180.98,180.91,180.93,392611
2018/08/10,10:27:00,180.92,180.95,180.88,180.93,146745
2018/08/10,10:28:00,180.94,180.95,180.83,180.90,65592
2018/08/10,10:29:00,180.88,180.89,180.81,180.85,33557
2018/08/10,10:30:00,180.85,180.88,180.82,180.86,43699
2018/08/10,10:31:00,180.87,180.92,180.82,180.87,43862
2018/08/10,10:32:00,180.87,181.00,180.87,181.00,94619
2018/08/10,10:33:00,181.00,181.06,180.98,181.05,60128
2018/08/10,10:34:00,181.05,181.13,181.04,181.09,35007
2018/08/10,10:35:00,181.09,181.10,181.06,181.09,26124
2018/08/10,10:36:00,181.10,181.13,181.04,181.05,276404
2018/08/10,10:37:00,181.05,181.18,181.05,181.17,115392
2018/08/10,10:38:00,181.16,181.16,180.97,180.98,102669
2018/08/10,10:39:00,180.98,181.08,180.96,181.06,33206
2018/08/10,10:40:00,181.06,181.11,180.93,180.97,140678
2018/08/10,10:41:00,180.97,180.98,180.92,180.92,82516
2018/08/10,10:42:00,180.92,180.96,180.81,180.86,124912
2018/08/10,10:43:00,180.87,180.88,180.75,180.78,68627
2018/08/10,10:44:00,180.79,180.81,180.72,180.76,37252
2018/08/10,10:45:00,180.74,180.75,180.64,180.65,132490
2018/08/10,10:46:00,180.65,180.67,180.50,180.51,104066
2018/08/10,10:47:00,180.52,180.65,180.47,180.63,89199
2018/08/10,10:48:00,180.64,180.67,180.58,180.62,57361
2018/08/10,10:49:00,180.62,180.74,180.62,180.74,37739
2018/08/10,10:50:00,180.73,180.76,180.71,180.73,43591
2018/08/10,10:51:00,180.73,180.73,180.63,180.66,61395
2018/08/10,10:52:00,180.66,180.66,180.56,180.63,39716
2018/08/10,10:53:00,180.64,180.66,180.55,180.57,54825
2018/08/10,10:54:00,180.58,180.67,180.57,180.66,38964
2018/08/10,10:55:00,180.66,180.79,180.65,180.78,309920
2018/08/10,10:56:00,180.78,180.84,180.76,180.79,94238
2018/08/10,10:57:00,180.79,180.81,180.70,180.75,58989
2018/08/10,10:58:00,180.75,180.80,180.74,180.77,40577
2018/08/10,10:59:00,180.77,180.84,180.73,180.73,44619
2018/08/10,11:00:00,180.72,180.80,180.71,180.79,31648
2018/08/10,11:01:00,180.80,180.85,180.78,180.83,43495
2018/08/10,11:02:00,180.83,180.89,180.75,180.76,88466
2018/08/10,11:03:00,180.76,180.79,180.73,180.78,34397
2018/08/10,11:04:00,180.76,180.87,180.76,180.86,69048
2018/08/10,11:05:00,180.87,180.94,180.86,180.94,54738
2018/08/10,11:06:00,180.94,180.97,180.86,180.87,55607
2018/08/10,11:07:00,180.87,180.92,180.85,180.88,128308
2018/08/10,11:08:00,180.88,180.93,180.85,180.92,32773
2018/08/10,11:09:00,180.92,180.93,180.86,180.87,25137
2018/08/10,11:10:00,180.87,180.87,180.76,180.76,59291
2018/08/10,11:11:00,180.76,180.77,180.71,180.74,48284
2018/08/10,11:12:00,180.72,180.74,180.69,180.72,132781
2018/08/10,11:13:00,180.73,180.76,180.70,180.73,66659
2018/08/10,11:14:00,180.74,180.81,180.73,180.78,41333
2018/08/10,11:15:00,180.78,180.83,180.73,180.83,22778
2018/08/10,11:16:00,180.83,180.85,180.76,180.78,46710
2018/08/10,11:17:00,180.78,180.85,180.78,180.84,186363
2018/08/10,11:18:00,180.85,180.93,180.85,180.93,78301
2018/08/10,11:19:00,180.92,180.92,180.84,180.87,31145
2018/08/10,11:20:00,180.87,180.90,180.82,180.85,27160
2018/08/10,11:21:00,180.85,180.92,180.81,180.89,41929
2018/08/10,11:22:00,180.89,180.95,180.88,180.92,123979
2018/08/10,11:23:00,180.92,180.98,180.89,180.98,12788
2018/08/10,11:24:00,180.98,181.01,180.96,181.00,25527
2018/08/10,11:25:00,181.00,181.10,181.00,181.09,79418
2018/08/10,11:26:00,181.10,181.10,181.03,181.04,31173
2018/08/10,11:27:00,181.04,181.08,181.03,181.04,22165
2018/08/10,11:28:00,181.05,181.07,181.03,181.04,9839
2018/08/10,11:29:00,181.04,181.07,181.01,181.01,32749
2018/08/10,11:30:00,181.01,181.01,180.92,180.94,35002
2018/08/10,11:31:00,180.94,181.00,180.94,180.99,16975
2018/08/10,11:32:00,180.99,181.02,180.99,181.00,20724
2018/08/10,11:33:00,181.00,181.05,181.00,181.04,11146
2018/08/10,11:34:00,181.03,181.12,181.03,181.09,49363
2018/08/10,11:35:00,181.09,181.13,181.08,181.12,44757
2018/08/10,11:36:00,181.12,181.13,181.09,181.09,35578
2018/08/10,11:37:00,181.08,181.09,181.02,181.04,78620
2018/08/10,11:38:00,181.04,181.06,181.03,181.04,11715
2018/08/10,11:39:00,181.04,181.04,181.01,181.03,33663
2018/08/10,11:40:00,181.03,181.04,180.99,180.99,22062
2018/08/10,11:41:00,180.99,181.00,180.97,180.98,41594
2018/08/10,11:42:00,180.99,180.99,180.93,180.95,25642
2018/08/10,11:43:00,180.94,180.96,180.90,180.92,67587
2018/08/10,11:44:00,180.92,180.92,180.87,180.88,42412
2018/08/10,11:45:00,180.88,180.97,180.88,180.94,18673
2018/08/10,11:46:00,180.95,180.97,180.94,180.96,16439
2018/08/10,11:47:00,180.96,180.97,180.89,180.91,30245
2018/08/10,11:48:00,180.91,180.91,180.86,180.89,55071
2018/08/10,11:49:00,180.89,181.00,180.89,180.98,41345
2018/08/10,11:50:00,180.99,181.03,180.99,181.03,64611
2018/08/10,11:51:00,181.03,181.03,180.99,180.99,11680
2018/08/10,11:52:00,180.99,180.99,180.95,180.98,34327
2018/08/10,11:53:00,180.99,180.99,180.87,180.90,48291
2018/08/10,11:54:00,180.90,180.96,180.90,180.95,26874
2018/08/10,11:55:00,180.95,181.02,180.95,181.01,12167
2018/08/10,11:56:00,181.00,181.08,180.97,181.04,144703
2018/08/10,11:57:00,181.04,181.07,180.97,180.98,38467
2018/08/10,11:58:00,181.00,181.00,180.89,180.90,25378
2018/08/10,11:59:00,180.90,181.02,180.87,180.97,98203
2018/08/10,12:00:00,180.97,180.98,180.92,180.95,80871
2018/08/10,12:01:00,180.95,180.95,180.84,180.86,98412
2018/08/10,12:02:00,180.86,180.86,180.78,180.80,48892
2018/08/10,12:03:00,180.80,180.89,180.79,180.85,76762
2018/08/10,12:04:00,180.85,180.86,180.79,180.86,66339
2018/08/10,12:05:00,180.86,180.88,180.84,180.85,15574
2018/08/10,12:06:00,180.85,180.95,180.85,180.95,12467
2018/08/10,12:07:00,180.95,180.96,180.90,180.92,20645
2018/08/10,12:08:00,180.92,180.92,180.81,180.83,69945
2018/08/10,12:09:00,180.82,180.82,180.74,180.81,44033
2018/08/10,12:10:00,180.81,180.83,180.79,180.79,13771
2018/08/10,12:11:00,180.79,180.81,180.76,180.81,17120
2018/08/10,12:12:00,180.81,180.87,180.81,180.85,79889
2018/08/10,12:13:00,180.85,180.85,180.80,180.80,23251
2018/08/10,12:14:00,180.80,180.82,180.77,180.79,15442
2018/08/10,12:15:00,180.79,180.87,180.78,180.85,24619
2018/08/10,12:16:00,180.85,180.91,180.84,180.87,17415
2018/08/10,12:17:00,180.87,180.92,180.87,180.91,20189
2018/08/10,12:18:00,180.91,180.93,180.90,180.91,17651
2018/08/10,12:19:00,180.92,180.95,180.92,180.93,21057
2018/08/10,12:20:00,180.93,180.97,180.93,180.96,5891
2018/08/10,12:21:00,180.96,181.01,180.96,180.97,14178
2018/08/10,12:22:00,180.97,180.99,180.94,180.98,14973
2018/08/10,12:23:00,180.98,180.98,180.91,180.93,30612
2018/08/10,12:24:00,180.93,180.96,180.92,180.93,512690
2018/08/10,12:25:00,180.93,180.94,180.91,180.91,37167
2018/08/10,12:26:00,180.91,180.92,180.87,180.87,16256
2018/08/10,12:27:00,180.87,180.93,180.86,180.93,15076
2018/08/10,12:28:00,180.94,180.98,180.93,180.97,8023
2018/08/10,12:29:00,180.96,180.97,180.92,180.97,18560
2018/08/10,12:30:00,180.97,181.00,180.96,181.00,11640
2018/08/10,12:31:00,181.00,181.00,180.97,180.98,10206
2018/08/10,12:32:00,180.98,181.05,180.98,181.02,19886
2018/08/10,12:33:00,181.03,181.04,181.00,181.02,9487
2018/08/10,12:34:00,181.02,181.05,181.02,181.03,12277
2018/08/10,12:35:00,181.03,181.05,181.03,181.03,21449
2018/08/10,12:36:00,181.04,181.05,180.99,181.02,12358
2018/08/10,12:37:00,181.02,181.05,181.01,181.01,36380
2018/08/10,12:38:00,181.01,181.04,181.01,181.02,7176
2018/08/10,12:39:00,181.02,181.02,180.97,180.99,26831
2018/08/10,12:40:00,180.99,181.03,180.99,181.02,37429
2018/08/10,12:41:00,181.02,181.03,180.99,181.01,21024
2018/08/10,12:42:00,181.00,181.05,181.00,181.04,14022
2018/08/10,12:43:00,181.05,181.06,181.03,181.06,5667
2018/08/10,12:44:00,181.06,181.09,181.04,181.05,15099
2018/08/10,12:45:00,181.05,181.05,180.93,180.94,132769
2018/08/10,12:46:00,180.95,180.96,180.90,180.90,32058
2018/08/10,12:47:00,180.90,180.93,180.86,180.93,141346
2018/08/10,12:48:00,180.92,180.94,180.92,180.92,8204
2018/08/10,12:49:00,180.92,180.94,180.92,180.92,13805
2018/08/10,12:50:00,180.92,180.93,180.90,180.91,21741
2018/08/10,12:51:00,180.91,180.92,180.88,180.90,16326
2018/08/10,12:52:00,180.90,180.90,180.81,180.85,50262
2018/08/10,12:53:00,180.84,180.90,180.83,180.89,35016
2018/08/10,12:54:00,180.89,180.92,180.89,180.92,152524
2018/08/10,12:55:00,180.92,180.94,180.90,180.91,16386
2018/08/10,12:56:00,180.91,180.92,180.88,180.92,31306
2018/08/10,12:57:00,180.92,180.92,180.89,180.91,6152
2018/08/10,12:58:00,180.91,180.94,180.90,180.92,8380
2018/08/10,12:59:00,180.92,180.94,180.91,180.93,14831
2018/08/10,13:00:00,180.93,180.95,180.93,180.95,5676
2018/08/10,13:01:00,180.95,180.95,180.90,180.91,26639
2018/08/10,13:02:00,180.91,180.91,180.88,180.90,10223
2018/08/10,13:03:00,180.90,180.91,180.86,180.86,14728
2018/08/10,13:04:00,180.86,180.88,180.83,180.88,26171
2018/08/10,13:05:00,180.87,180.87,180.82,180.84,20510
2018/08/10,13:06:00,180.83,180.86,180.82,180.86,23086
2018/08/10,13:07:00,180.85,180.89,180.85,180.89,11387
2018/08/10,13:08:00,180.89,180.91,180.87,180.87,11003
2018/08/10,13:09:00,180.87,180.89,180.84,180.88,17098
2018/08/10,13:10:00,180.88,180.92,180.88,180.90,69763
2018/08/10,13:11:00,180.91,180.91,180.88,180.89,19998
2018/08/10,13:12:00,180.89,180.92,180.89,180.91,11559
2018/08/10,13:13:00,180.91,180.96,180.91,180.96,12546
2018/08/10,13:14:00,180.96,180.96,180.90,180.91,25503
2018/08/10,13:15:00,180.89,180.90,180.85,180.86,25935
2018/08/10,13:16:00,180.86,180.86,180.84,180.85,5943
2018/08/10,13:17:00,180.85,180.86,180.84,180.85,8923
2018/08/10,13:18:00,180.84,180.85,180.82,180.82,27991
2018/08/10,13:19:00,180.83,180.84,180.79,180.79,11071
2018/08/10,13:20:00,180.79,180.81,180.70,180.70,121415
2018/08/10,13:21:00,180.70,180.75,180.70,180.74,62205
2018/08/10,13:22:00,180.75,180.78,180.74,180.75,63985
2018/08/10,13:23:00,180.76,180.82,180.76,180.82,31963
2018/08/10,13:24:00,180.81,180.84,180.79,180.79,45357
2018/08/10,13:25:00,180.80,180.80,180.75,180.79,56430
2018/08/10,13:26:00,180.79,180.79,180.76,180.77,21640
2018/08/10,13:27:00,180.77,180.80,180.77,180.79,17225
2018/08/10,13:28:00,180.80,180.83,180.77,180.83,33002
2018/08/10,13:29:00,180.83,180.84,180.78,180.81,15052
2018/08/10,13:30:00,180.81,180.82,180.79,180.80,17713
2018/08/10,13:31:00,180.80,180.84,180.80,180.81,13803
2018/08/10,13:32:00,180.81,180.82,180.74,180.74,68837
2018/08/10,13:33:00,180.74,180.74,180.69,180.70,120139
2018/08/10,13:34:00,180.69,180.74,180.69,180.72,28979
2018/08/10,13:35:00,180.73,180.75,180.72,180.72,11932
2018/08/10,13:36:00,180.72,180.72,180.66,180.71,48412
2018/08/10,13:37:00,180.71,180.72,180.67,180.67,22913
2018/08/10,13:38:00,180.66,180.68,180.57,180.58,186330
2018/08/10,13:39:00,180.58,180.63,180.56,180.62,32409
2018/08/10,13:40:00,180.62,180.64,180.56,180.57,82283
2018/08/10,13:41:00,180.57,180.60,180.56,180.58,79986
2018/08/10,13:42:00,180.59,180.63,180.59,180.62,15948
2018/08/10,13:43:00,180.61,180.62,180.54,180.55,26208
2018/08/10,13:44:00,180.55,180.56,180.52,180.53,45501
2018/08/10,13:45:00,180.54,180.55,180.52,180.53,23621
2018/08/10,13:46:00,180.51,180.52,180.48,180.49,78466
2018/08/10,13:47:00,180.48,180.49,180.39,180.39,181669
2018/08/10,13:48:00,180.39,180.40,180.27,180.30,101300
2018/08/10,13:49:00,180.29,180.30,180.24,180.24,37356
2018/08/10,13:50:00,180.24,180.36,180.24,180.35,96571
2018/08/10,13:51:00,180.35,180.42,180.33,180.34,83977
2018/08/10,13:52:00,180.34,180.34,180.27,180.31,49948
2018/08/10,13:53:00,180.31,180.33,180.26,180.26,38560
2018/08/10,13:54:00,180.26,180.29,180.24,180.28,50945
2018/08/10,13:55:00,180.28,180.29,180.24,180.24,41762
2018/08/10,13:56:00,180.24,180.26,180.24,180.25,33871
2018/08/10,13:57:00,180.25,180.25,180.12,180.14,190624
2018/08/10,13:58:00,180.15,180.23,180.14,180.20,149046
2018/08/10,13:59:00,180.19,180.20,180.16,180.17,133671
2018/08/10,14:00:00,180.19,180.22,180.17,180.21,129543
2018/08/10,14:01:00,180.20,180.30,180.20,180.30,61159
2018/08/10,14:02:00,180.30,180.33,180.28,180.30,167217
2018/08/10,14:03:00,180.30,180.31,180.28,180.28,76112
2018/08/10,14:04:00,180.29,180.30,180.26,180.27,20466
2018/08/10,14:05:00,180.28,180.28,180.23,180.25,16809
2018/08/10,14:06:00,180.26,180.26,180.13,180.19,124320
2018/08/10,14:07:00,180.19,180.24,180.18,180.24,53249
2018/08/10,14:08:00,180.24,180.26,180.21,180.26,35903
2018/08/10,14:09:00,180.25,180.31,180.25,180.30,188925
2018/08/10,14:10:00,180.30,180.31,180.24,180.25,55191
2018/08/10,14:11:00,180.25,180.27,180.23,180.24,62381
2018/08/10,14:12:00,180.24,180.33,180.24,180.33,44105
2018/08/10,14:13:00,180.33,180.37,180.30,180.36,146750
2018/08/10,14:14:00,180.35,180.37,180.29,180.31,100190
2018/08/10,14:15:00,180.31,180.36,180.31,180.35,42028
2018/08/10,14:16:00,180.35,180.37,180.28,180.31,449011
2018/08/10,14:17:00,180.31,180.33,180.30,180.31,13640
2018/08/10,14:18:00,180.30,180.32,180.28,180.31,20854
2018/08/10,14:19:00,180.31,180.33,180.26,180.30,72938
2018/08/10,14:20:00,180.31,180.31,180.28,180.29,96039
2018/08/10,14:21:00,180.29,180.32,180.28,180.28,133611
2018/08/10,14:22:00,180.28,180.28,180.20,180.21,76783
2018/08/10,14:23:00,180.21,180.22,180.18,180.19,39588
2018/08/10,14:24:00,180.18,180.20,180.16,180.18,37235
2018/08/10,14:25:00,180.18,180.18,180.12,180.12,42892
2018/08/10,14:26:00,180.13,180.17,180.13,180.16,36405
2018/08/10,14:27:00,180.16,180.17,180.15,180.15,5850
2018/08/10,14:28:00,180.16,180.16,180.08,180.09,54215
2018/08/10,14:29:00,180.09,180.09,179.91,179.95,270666
2018/08/10,14:30:00,179.95,180.00,179.88,179.88,101114
2018/08/10,14:31:00,179.88,179.90,179.84,179.90,61667
2018/08/10,14:32:00,179.90,180.01,179.90,179.99,149030
2018/08/10,14:33:00,179.98,180.03,179.98,180.00,67648
2018/08/10,14:34:00,180.01,180.12,180.00,180.12,78199
2018/08/10,14:35:00,180.10,180.10,180.05,180.07,74276
2018/08/10,14:36:00,180.07,180.08,180.03,180.06,34084
2018/08/10,14:37:00,180.06,180.16,180.05,180.15,58201
2018/08/10,14:38:00,180.15,180.16,180.11,180.12,37918
2018/08/10,14:39:00,180.11,180.11,180.05,180.09,201606
2018/08/10,14:40:00,180.09,180.14,180.08,180.11,427865
2018/08/10,14:41:00,180.11,180.11,180.08,180.08,35787
2018/08/10,14:42:00,180.08,180.08,180.02,180.06,33247
2018/08/10,14:43:00,180.06,180.08,180.03,180.05,12166
2018/08/10,14:44:00,180.05,180.09,180.05,180.09,19161
2018/08/10,14:45:00,180.09,180.17,180.09,180.16,18716
2018/08/10,14:46:00,180.16,180.18,180.13,180.16,133624
2018/08/10,14:47:00,180.16,180.16,180.08,180.10,35387
2018/08/10,14:48:00,180.11,180.13,180.09,180.13,37287
2018/08/10,14:49:00,180.13,180.17,180.13,180.16,32579
2018/08/10,14:50:00,180.16,180.16,180.05,180.10,55293
2018/08/10,14:51:00,180.10,180.15,180.10,180.15,22589
2018/08/10,14:52:00,180.14,180.20,180.14,180.19,29832
2018/08/10,14:53:00,180.19,180.22,180.19,180.19,58772
2018/08/10,14:54:00,180.19,180.20,180.15,180.15,25666
2018/08/10,14:55:00,180.15,180.17,180.15,180.15,17767
2018/08/10,14:56:00,180.16,180.20,180.15,180.19,25207
2018/08/10,14:57:00,180.19,180.21,180.16,180.21,34425
2018/08/10,14:58:00,180.21,180.24,180.15,180.17,66305
2018/08/10,14:59:00,180.15,180.17,180.11,180.12,73245
2018/08/10,15:00:00,180.12,180.13,180.08,180.09,36484
2018/08/10,15:01:00,180.09,180.09,180.00,180.01,122040
2018/08/10,15:02:00,180.00,180.06,179.95,179.96,180183
2018/08/10,15:03:00,179.96,179.98,179.94,179.98,90829
2018/08/10,15:04:00,179.98,180.04,179.96,180.04,27238
2018/08/10,15:05:00,180.03,180.13,180.03,180.12,107374
2018/08/10,15:06:00,180.12,180.12,180.04,180.06,479991
2018/08/10,15:07:00,180.06,180.08,180.03,180.03,27187
2018/08/10,15:08:00,180.04,180.11,180.01,180.11,31380
2018/08/10,15:09:00,180.10,180.16,180.10,180.13,95361
2018/08/10,15:10:00,180.13,180.15,180.11,180.12,51842
2018/08/10,15:11:00,180.12,180.13,180.08,180.13,56252
2018/08/10,15:12:00,180.13,180.15,180.13,180.14,49095
2018/08/10,15:13:00,180.14,180.14,180.03,180.03,28702
2018/08/10,15:14:00,180.04,180.18,180.04,180.15,948653
2018/08/10,15:15:00,180.15,180.19,180.13,180.14,76536
2018/08/10,15:16:00,180.14,180.19,180.13,180.19,25130
2018/08/10,15:17:00,180.18,180.28,180.18,180.27,82720
2018/08/10,15:18:00,180.28,180.41,180.28,180.40,99644
2018/08/10,15:19:00,180.40,180.42,180.33,180.35,142450
2018/08/10,15:20:00,180.35,180.37,180.32,180.37,201807
2018/08/10,15:21:00,180.37,180.53,180.37,180.47,382494
2018/08/10,15:22:00,180.47,180.56,180.44,180.55,153832
2018/08/10,15:23:00,180.55,180.67,180.55,180.61,187778
2018/08/10,15:24:00,180.61,180.62,180.56,180.57,105619
2018/08/10,15:25:00,180.57,180.59,180.48,180.54,118483
2018/08/10,15:26:00,180.54,180.73,180.54,180.69,97265
2018/08/10,15:27:00,180.69,180.70,180.61,180.61,50931
2018/08/10,15:28:00,180.61,180.64,180.54,180.55,71957
2018/08/10,15:29:00,180.55,180.59,180.51,180.54,117890
2018/08/10,15:30:00,180.57,180.63,180.57,180.62,17190
2018/08/10,15:31:00,180.62,180.66,180.58,180.58,110803
2018/08/10,15:32:00,180.59,180.63,180.52,180.57,97087
2018/08/10,15:33:00,180.58,180.60,180.52,180.53,22807
2018/08/10,15:34:00,180.54,180.62,180.54,180.60,206212
2018/08/10,15:35:00,180.61,180.61,180.54,180.56,31719
2018/08/10,15:36:00,180.56,180.59,180.55,180.58,18981
2018/08/10,15:37:00,180.59,180.62,180.57,180.62,40431
2018/08/10,15:38:00,180.62,180.62,180.53,180.56,35086
2018/08/10,15:39:00,180.56,180.57,180.50,180.55,39651
2018/08/10,15:40:00,180.55,180.59,180.54,180.59,22315
2018/08/10,15:41:00,180.58,180.59,180.54,180.54,37789
2018/08/10,15:42:00,180.54,180.54,180.41,180.45,319956
2018/08/10,15:43:00,180.44,180.46,180.39,180.41,55528
2018/08/10,15:44:00,180.41,180.48,180.38,180.47,164748
2018/08/10,15:45:00,180.47,180.48,180.43,180.44,28968
2018/08/10,15:46:00,180.44,180.50,180.42,180.48,50395
2018/08/10,15:47:00,180.48,180.48,180.40,180.41,72179
2018/08/10,15:48:00,180.41,180.45,180.38,180.44,38958
2018/08/10,15:49:00,180.44,180.47,180.44,180.46,135362
2018/08/10,15:50:00,180.46,180.50,180.45,180.49,152312
2018/08/10,15:51:00,180.46,180.51,180.40,180.49,122716
2018/08/10,15:52:00,180.50,180.54,180.49,180.51,106653
2018/08/10,15:53:00,180.51,180.54,180.51,180.52,57383
2018/08/10,15:54:00,180.52,180.56,180.52,180.54,83790
2018/08/10,15:55:00,180.54,180.56,180.50,180.51,140675
2018/08/10,15:56:00,180.52,180.57,180.51,180.57,246152
2018/08/10,15:57:00,180.56,180.59,180.55,180.55,187351
2018/08/10,15:58:00,180.55,180.57,180.49,180.52,181578
2018/08/10,15:59:00,180.52,180.59,180.51,180.58,236000
2018/08/10,16:00:00,180.58,180.59,180.49,180.52,604697
2018/08/13,09:31:00,180.85,180.99,180.76,180.97,109415
2018/08/13,09:32:00,180.96,180.99,180.84,180.85,47821
2018/08/13,09:33:00,180.85,181.00,180.83,180.97,64327
2018/08/13,09:34:00,180.98,181.06,180.93,180.95,73556
2018/08/13,09:35:00,180.96,181.12,180.92,181.10,76861
2018/08/13,09:36:00,181.10,181.26,181.10,181.18,340193
2018/08/13,09:37:00,181.18,181.28,181.14,181.23,102457
2018/08/13,09:38:00,181.23,181.29,181.22,181.22,81434
2018/08/13,09:39:00,181.22,181.23,181.15,181.18,59466
2018/08/13,09:40:00,181.18,181.23,181.09,181.10,132351
2018/08/13,09:41:00,181.10,181.15,181.04,181.08,100907
2018/08/13,09:42:00,181.08,181.11,181.02,181.10,53126
2018/08/13,09:43:00,181.10,181.10,181.04,181.04,36197
2018/08/13,09:44:00,181.04,181.18,181.03,181.16,31441
2018/08/13,09:45:00,181.16,181.21,181.15,181.19,30750
2018/08/13,09:46:00,181.19,181.19,181.07,181.07,35864
2018/08/13,09:47:00,181.07,181.16,181.05,181.10,48124
2018/08/13,09:48:00,181.10,181.18,181.08,181.15,109705
2018/08/13,09:49:00,181.15,181.24,181.15,181.20,124125
2018/08/13,09:50:00,181.21,181.25,181.19,181.21,76409
2018/08/13,09:51:00,181.19,181.21,181.13,181.17,48192
2018/08/13,09:52:00,181.17,181.24,181.17,181.23,89661
2018/08/13,09:53:00,181.23,181.34,181.22,181.29,72658
2018/08/13,09:54:00,181.29,181.38,181.29,181.35,161927
2018/08/13,09:55:00,181.36,181.45,181.36,181.43,96857
2018/08/13,09:56:00,181.43,181.49,181.43,181.46,99851
2018/08/13,09:57:00,181.46,181.56,181.46,181.54,118792
2018/08/13,09:58:00,181.54,181.55,181.46,181.47,96187
2018/08/13,09:59:00,181.47,181.50,181.46,181.48,73822
2018/08/13,10:00:00,181.48,181.53,181.48,181.52,29421
2018/08/13,10:01:00,181.52,181.55,181.49,181.51,80031
2018/08/13,10:02:00,181.52,181.53,181.46,181.52,48900
2018/08/13,10:03:00,181.52,181.54,181.51,181.54,56020
2018/08/13,10:04:00,181.54,181.55,181.50,181.52,78400
2018/08/13,10:05:00,181.52,181.54,181.47,181.51,40069
2018/08/13,10:06:00,181.51,181.56,181.48,181.50,35727
2018/08/13,10:07:00,181.50,181.50,181.43,181.47,27219
2018/08/13,10:08:00,181.47,181.52,181.45,181.52,55586
2018/08/13,10:09:00,181.52,181.55,181.45,181.51,47459
2018/08/13,10:10:00,181.51,181.62,181.51,181.60,86222
2018/08/13,10:11:00,181.60,181.81,181.56,181.75,488762
2018/08/13,10:12:00,181.76,181.81,181.74,181.80,50781
2018/08/13,10:13:00,181.80,181.80,181.74,181.79,22330
2018/08/13,10:14:00,181.80,181.80,181.72,181.79,38375
2018/08/13,10:15:00,181.79,181.82,181.75,181.76,45323
2018/08/13,10:16:00,181.77,181.85,181.77,181.82,95202
2018/08/13,10:17:00,181.82,181.88,181.82,181.84,136565
2018/08/13,10:18:00,181.84,181.91,181.83,181.83,56729
2018/08/13,10:19:00,181.82,181.85,181.81,181.83,35674
2018/08/13,10:20:00,181.83,181.89,181.82,181.86,29064
2018/08/13,10:21:00,181.87,181.91,181.85,181.87,90434
2018/08/13,10:22:00,181.87,181.90,181.85,181.85,50952
2018/08/13,10:23:00,181.86,181.89,181.82,181.84,41495
2018/08/13,10:24:00,181.84,181.85,181.81,181.84,65939
2018/08/13,10:25:00,181.84,181.88,181.83,181.88,49660
2018/08/13,10:26:00,181.88,181.99,181.88,181.99,102481
2018/08/13,10:27:00,181.99,182.01,181.93,181.94,59276
2018/08/13,10:28:00,181.93,181.97,181.87,181.91,63093
2018/08/13,10:29:00,181.92,181.95,181.86,181.89,47622
2018/08/13,10:30:00,181.89,181.89,181.83,181.84,109058
2018/08/13,10:31:00,181.85,181.97,181.85,181.97,69375
2018/08/13,10:32:00,181.97,181.98,181.88,181.92,20843
2018/08/13,10:33:00,181.92,181.99,181.92,181.98,14298
2018/08/13,10:34:00,181.95,181.96,181.90,181.90,26180
2018/08/13,10:35:00,181.90,181.91,181.85,181.88,33236
2018/08/13,10:36:00,181.88,181.88,181.78,181.80,200602
2018/08/13,10:37:00,181.81,181.88,181.81,181.84,49512
2018/08/13,10:38:00,181.85,181.91,181.84,181.91,15192
2018/08/13,10:39:00,181.91,181.91,181.85,181.87,13057
2018/08/13,10:40:00,181.88,181.92,181.84,181.84,24165
2018/08/13,10:41:00,181.84,181.89,181.81,181.81,35498
2018/08/13,10:42:00,181.81,181.88,181.78,181.86,52541
2018/08/13,10:43:00,181.86,181.88,181.79,181.82,58897
2018/08/13,10:44:00,181.82,181.82,181.78,181.78,16128
2018/08/13,10:45:00,181.79,181.87,181.79,181.85,12521
2018/08/13,10:46:00,181.84,181.90,181.84,181.88,22997
2018/08/13,10:47:00,181.89,181.89,181.81,181.81,37506
2018/08/13,10:48:00,181.81,181.83,181.77,181.78,31386
2018/08/13,10:49:00,181.77,181.78,181.74,181.77,60050
2018/08/13,10:50:00,181.76,181.80,181.72,181.79,33455
2018/08/13,10:51:00,181.79,181.81,181.77,181.78,58399
2018/08/13,10:52:00,181.77,181.81,181.77,181.79,12621
2018/08/13,10:53:00,181.80,181.84,181.78,181.84,21103
2018/08/13,10:54:00,181.84,181.85,181.81,181.85,15688
2018/08/13,10:55:00,181.86,181.88,181.84,181.84,30710
2018/08/13,10:56:00,181.85,181.88,181.84,181.86,25878
2018/08/13,10:57:00,181.86,181.86,181.74,181.74,22259
2018/08/13,10:58:00,181.74,181.78,181.70,181.70,64438
2018/08/13,10:59:00,181.70,181.74,181.66,181.73,60275
2018/08/13,11:00:00,181.73,181.74,181.67,181.69,36971
2018/08/13,11:01:00,181.70,181.74,181.70,181.72,16248
2018/08/13,11:02:00,181.72,181.73,181.65,181.66,49539
2018/08/13,11:03:00,181.66,181.74,181.64,181.71,30923
2018/08/13,11:04:00,181.71,181.76,181.69,181.75,29453
2018/08/13,11:05:00,181.75,181.76,181.72,181.75,43266
2018/08/13,11:06:00,181.75,181.77,181.73,181.74,14066
2018/08/13,11:07:00,181.74,181.76,181.68,181.68,18274
2018/08/13,11:08:00,181.68,181.69,181.57,181.58,83381
2018/08/13,11:09:00,181.58,181.59,181.47,181.48,222538
2018/08/13,11:10:00,181.46,181.54,181.46,181.51,58699
2018/08/13,11:11:00,181.51,181.51,181.46,181.50,28794
2018/08/13,11:12:00,181.51,181.51,181.39,181.40,53156
2018/08/13,11:13:00,181.40,181.42,181.37,181.37,46877
2018/08/13,11:14:00,181.37,181.39,181.31,181.39,60266
2018/08/13,11:15:00,181.39,181.41,181.35,181.41,87121
2018/08/13,11:16:00,181.41,181.46,181.40,181.42,20874
2018/08/13,11:17:00,181.42,181.43,181.35,181.36,33741
2018/08/13,11:18:00,181.36,181.36,181.24,181.24,98500
2018/08/13,11:19:00,181.24,181.33,181.19,181.20,79854
2018/08/13,11:20:00,181.19,181.23,181.12,181.16,86325
2018/08/13,11:21:00,181.16,181.18,181.13,181.15,23691
2018/08/13,11:22:00,181.15,181.17,181.11,181.13,53975
2018/08/13,11:23:00,181.13,181.19,181.07,181.17,48667
2018/08/13,11:24:00,181.17,181.21,181.15,181.16,31530
2018/08/13,11:25:00,181.15,181.17,181.08,181.08,39149
2018/08/13,11:26:00,181.07,181.07,180.90,180.91,151286
2018/08/13,11:27:00,180.92,181.02,180.91,180.99,86249
2018/08/13,11:28:00,180.99,180.99,180.92,180.93,19077
2018/08/13,11:29:00,180.93,180.99,180.93,180.97,19163
2018/08/13,11:30:00,180.97,180.97,180.88,180.89,41053
2018/08/13,11:31:00,180.90,180.94,180.82,180.85,93329
2018/08/13,11:32:00,180.85,180.90,180.79,180.80,52361
2018/08/13,11:33:00,180.80,180.88,180.72,180.86,163153
2018/08/13,11:34:00,180.85,180.91,180.82,180.91,54208
2018/08/13,11:35:00,180.92,180.98,180.87,180.90,120047
2018/08/13,11:36:00,180.91,180.93,180.81,180.87,52310
2018/08/13,11:37:00,180.87,180.87,180.75,180.75,52434
2018/08/13,11:38:00,180.76,180.87,180.71,180.87,55495
2018/08/13,11:39:00,180.87,180.90,180.82,180.82,55734
2018/08/13,11:40:00,180.82,180.89,180.80,180.87,14745
2018/08/13,11:41:00,180.87,180.88,180.78,180.80,32780
2018/08/13,11:42:00,180.80,180.96,180.80,180.96,60157
2018/08/13,11:43:00,180.96,181.01,180.94,181.00,76656
2018/08/13,11:44:00,181.01,181.02,180.97,180.99,53374
2018/08/13,11:45:00,180.99,181.01,180.93,180.95,30163
2018/08/13,11:46:00,180.95,180.98,180.92,180.97,26062
2018/08/13,11:47:00,180.97,181.04,180.97,181.02,41549
2018/08/13,11:48:00,181.01,181.04,180.91,180.92,89209
2018/08/13,11:49:00,180.92,180.92,180.85,180.85,49665
2018/08/13,11:50:00,180.85,180.91,180.85,180.85,63586
2018/08/13,11:51:00,180.85,180.85,180.78,180.85,37162
2018/08/13,11:52:00,180.85,180.86,180.78,180.78,20197
2018/08/13,11:53:00,180.78,180.78,180.60,180.61,174255
2018/08/13,11:54:00,180.61,180.64,180.57,180.63,119378
2018/08/13,11:55:00,180.63,180.72,180.61,180.70,55253
2018/08/13,11:56:00,180.71,180.71,180.57,180.61,68429
2018/08/13,11:57:00,180.60,180.79,180.60,180.78,103659
2018/08/13,11:58:00,180.77,180.81,180.73,180.81,55632
2018/08/13,11:59:00,180.80,180.80,180.67,180.70,44500
2018/08/13,12:00:00,180.70,180.73,180.62,180.62,54290
2018/08/13,12:01:00,180.62,180.79,180.61,180.70,137626
2018/08/13,12:02:00,180.70,180.76,180.65,180.66,16840
2018/08/13,12:03:00,180.66,180.68,180.61,180.62,49023
2018/08/13,12:04:00,180.62,180.72,180.62,180.67,33603
2018/08/13,12:05:00,180.68,180.77,180.68,180.77,70524
2018/08/13,12:06:00,180.77,180.77,180.68,180.74,35251
2018/08/13,12:07:00,180.75,180.76,180.69,180.75,16572
2018/08/13,12:08:00,180.75,180.78,180.73,180.78,40092
2018/08/13,12:09:00,180.78,180.85,180.74,180.85,52200
2018/08/13,12:10:00,180.85,180.85,180.78,180.84,49279
2018/08/13,12:11:00,180.84,180.87,180.82,180.85,33179
2018/08/13,12:12:00,180.85,180.99,180.85,180.97,83960
2018/08/13,12:13:00,180.97,180.98,180.93,180.98,19878
2018/08/13,12:14:00,180.98,180.99,180.96,180.99,25307
2018/08/13,12:15:00,180.99,181.00,180.96,180.99,20449
2018/08/13,12:16:00,180.99,181.00,180.90,180.98,44602
2018/08/13,12:17:00,180.98,180.99,180.93,180.98,36813
2018/08/13,12:18:00,180.98,180.98,180.89,180.91,20149
2018/08/13,12:19:00,180.91,180.92,180.86,180.86,16245
2018/08/13,12:20:00,180.86,180.86,180.79,180.81,29128
2018/08/13,12:21:00,180.81,180.89,180.78,180.87,27523
2018/08/13,12:22:00,180.88,180.89,180.85,180.85,35241
2018/08/13,12:23:00,180.85,180.85,180.72,180.78,59937
2018/08/13,12:24:00,180.79,180.82,180.69,180.70,48628
2018/08/13,12:25:00,180.71,180.71,180.60,180.60,53416
2018/08/13,12:26:00,180.60,180.63,180.51,180.51,93312
2018/08/13,12:27:00,180.52,180.59,180.51,180.53,61806
2018/08/13,12:28:00,180.53,180.55,180.39,180.45,229684
2018/08/13,12:29:00,180.44,180.45,180.37,180.43,135057
2018/08/13,12:30:00,180.42,180.52,180.39,180.52,37487
2018/08/13,12:31:00,180.48,180.51,180.46,180.50,30178
2018/08/13,12:32:00,180.50,180.52,180.48,180.51,118539
2018/08/13,12:33:00,180.49,180.52,180.40,180.44,83082
2018/08/13,12:34:00,180.45,180.63,180.44,180.58,59735
2018/08/13,12:35:00,180.56,180.56,180.49,180.56,40881
2018/08/13,12:36:00,180.56,180.56,180.47,180.54,61383
2018/08/13,12:37:00,180.54,180.68,180.53,180.68,91043
2018/08/13,12:38:00,180.68,180.75,180.65,180.71,61676
2018/08/13,12:39:00,180.72,180.80,180.72,180.77,50494
2018/08/13,12:40:00,180.76,180.77,180.70,180.73,31790
2018/08/13,12:41:00,180.74,180.75,180.72,180.74,34151
2018/08/13,12:42:00,180.73,180.75,180.72,180.73,7915
2018/08/13,12:43:00,180.73,180.75,180.72,180.72,7218
2018/08/13,12:44:00,180.72,180.74,180.69,180.71,12569
2018/08/13,12:45:00,180.71,180.71,180.68,180.70,20386
2018/08/13,12:46:00,180.71,180.74,180.66,180.66,45654
2018/08/13,12:47:00,180.67,180.67,180.56,180.56,49746
2018/08/13,12:48:00,180.56,180.61,180.55,180.56,27656
2018/08/13,12:49:00,180.55,180.61,180.50,180.51,83939
2018/08/13,12:50:00,180.51,180.54,180.48,180.53,65102
2018/08/13,12:51:00,180.52,180.63,180.52,180.62,138084
2018/08/13,12:52:00,180.62,180.70,180.62,180.68,57126
2018/08/13,12:53:00,180.68,180.74,180.59,180.60,176179
2018/08/13,12:54:00,180.60,180.63,180.53,180.54,58243
2018/08/13,12:55:00,180.55,180.62,180.50,180.61,53326
2018/08/13,12:56:00,180.61,180.68,180.59,180.68,41526
2018/08/13,12:57:00,180.68,180.70,180.67,180.69,8570
2018/08/13,12:58:00,180.69,180.69,180.59,180.59,23728
2018/08/13,12:59:00,180.59,180.65,180.57,180.59,67774
2018/08/13,13:00:00,180.59,180.62,180.54,180.59,42450
2018/08/13,13:01:00,180.56,180.58,180.53,180.53,16509
2018/08/13,13:02:00,180.53,180.55,180.31,180.33,158233
2018/08/13,13:03:00,180.34,180.40,180.34,180.40,163180
2018/08/13,13:04:00,180.40,180.40,180.26,180.31,41367
2018/08/13,13:05:00,180.31,180.34,180.29,180.33,25089
2018/08/13,13:06:00,180.33,180.33,180.26,180.30,35235
2018/08/13,13:07:00,180.30,180.31,180.26,180.31,24775
2018/08/13,13:08:00,180.32,180.38,180.27,180.35,45277
2018/08/13,13:09:00,180.35,180.39,180.35,180.39,101467
2018/08/13,13:10:00,180.39,180.39,180.30,180.37,52407
2018/08/13,13:11:00,180.36,180.48,180.36,180.46,55939
2018/08/13,13:12:00,180.46,180.47,180.42,180.45,11984
2018/08/13,13:13:00,180.45,180.49,180.43,180.48,83125
2018/08/13,13:14:00,180.48,180.48,180.42,180.44,88180
2018/08/13,13:15:00,180.45,180.45,180.38,180.38,15334
2018/08/13,13:16:00,180.38,180.40,180.35,180.35,21596
2018/08/13,13:17:00,180.35,180.41,180.33,180.35,18395
2018/08/13,13:18:00,180.35,180.35,180.27,180.30,22878
2018/08/13,13:19:00,180.31,180.48,180.31,180.42,64838
2018/08/13,13:20:00,180.42,180.68,180.40,180.68,168210
2018/08/13,13:21:00,180.68,180.69,180.62,180.63,89157
2018/08/13,13:22:00,180.63,180.72,180.63,180.72,49390
2018/08/13,13:23:00,180.72,180.79,180.68,180.76,63829
2018/08/13,13:24:00,180.77,180.78,180.71,180.71,20075
2018/08/13,13:25:00,180.70,180.71,180.65,180.68,38569
2018/08/13,13:26:00,180.68,180.70,180.67,180.70,18872
2018/08/13,13:27:00,180.70,180.71,180.68,180.71,48235
2018/08/13,13:28:00,180.71,180.77,180.71,180.72,26118
2018/08/13,13:29:00,180.73,180.73,180.70,180.70,109000
2018/08/13,13:30:00,180.70,180.76,180.69,180.75,39911
2018/08/13,13:31:00,180.75,180.95,180.75,180.94,143035
2018/08/13,13:32:00,180.92,180.95,180.86,180.87,83962
2018/08/13,13:33:00,180.87,180.89,180.85,180.85,27210
2018/08/13,13:34:00,180.85,180.88,180.83,180.86,18562
2018/08/13,13:35:00,180.86,180.90,180.86,180.86,14517
2018/08/13,13:36:00,180.86,180.88,180.82,180.85,14213
2018/08/13,13:37:00,180.85,180.86,180.79,180.80,17073
2018/08/13,13:38:00,180.80,180.83,180.74,180.79,27835
2018/08/13,13:39:00,180.79,180.81,180.71,180.72,92777
2018/08/13,13:40:00,180.72,180.76,180.65,180.69,107202
2018/08/13,13:41:00,180.69,180.73,180.68,180.72,74833
2018/08/13,13:42:00,180.72,180.76,180.72,180.76,19297
2018/08/13,13:43:00,180.76,180.79,180.74,180.76,20573
2018/08/13,13:44:00,180.76,180.76,180.73,180.76,16492
2018/08/13,13:45:00,180.77,180.80,180.73,180.76,27703
2018/08/13,13:46:00,180.76,180.80,180.75,180.76,12645
2018/08/13,13:47:00,180.76,180.77,180.70,180.74,26779
2018/08/13,13:48:00,180.74,180.75,180.71,180.73,14559
2018/08/13,13:49:00,180.73,180.73,180.62,180.64,61649
2018/08/13,13:50:00,180.63,180.69,180.62,180.64,26380
2018/08/13,13:51:00,180.64,180.76,180.64,180.76,23960
2018/08/13,13:52:00,180.76,180.85,180.73,180.75,110360
2018/08/13,13:53:00,180.75,180.83,180.74,180.81,28481
2018/08/13,13:54:00,180.81,180.86,180.80,180.80,19167
2018/08/13,13:55:00,180.80,180.87,180.79,180.80,23281
2018/08/13,13:56:00,180.80,180.85,180.80,180.81,10283
2018/08/13,13:57:00,180.81,180.81,180.75,180.76,18410
2018/08/13,13:58:00,180.76,180.76,180.72,180.74,29107
2018/08/13,13:59:00,180.74,180.80,180.72,180.73,32251
2018/08/13,14:00:00,180.73,180.76,180.71,180.74,57810
2018/08/13,14:01:00,180.74,180.82,180.74,180.82,11767
2018/08/13,14:02:00,180.81,180.88,180.80,180.85,16057
2018/08/13,14:03:00,180.85,180.93,180.85,180.93,22061
2018/08/13,14:04:00,180.93,180.97,180.91,180.95,24988
2018/08/13,14:05:00,180.96,181.05,180.95,181.03,95730
2018/08/13,14:06:00,181.04,181.05,181.00,181.00,16672
2018/08/13,14:07:00,181.00,181.00,180.97,181.00,22926
2018/08/13,14:08:00,180.99,181.02,180.99,181.02,10487
2018/08/13,14:09:00,181.02,181.02,180.97,180.97,12516
2018/08/13,14:10:00,180.97,180.98,180.92,180.96,38901
2018/08/13,14:11:00,180.95,181.06,180.94,181.05,51377
2018/08/13,14:12:00,181.04,181.09,181.03,181.06,31465
2018/08/13,14:13:00,181.06,181.07,181.02,181.03,9574
2018/08/13,14:14:00,181.03,181.03,180.98,180.98,11292
2018/08/13,14:15:00,180.98,181.02,180.96,181.02,15362
2018/08/13,14:16:00,181.02,181.04,180.99,181.02,35467
2018/08/13,14:17:00,181.04,181.07,181.00,181.01,18574
2018/08/13,14:18:00,181.01,181.05,181.00,181.05,4864
2018/08/13,14:19:00,181.05,181.08,181.04,181.05,36898
2018/08/13,14:20:00,181.05,181.12,181.02,181.02,32748
2018/08/13,14:21:00,181.02,181.08,181.02,181.06,11021
2018/08/13,14:22:00,181.06,181.10,181.03,181.06,14292
2018/08/13,14:23:00,181.06,181.11,181.06,181.08,44346
2018/08/13,14:24:00,181.09,181.09,180.98,180.98,46450
2018/08/13,14:25:00,180.99,181.05,180.98,181.04,13222
2018/08/13,14:26:00,181.04,181.14,181.04,181.13,110440
2018/08/13,14:27:00,181.13,181.15,181.10,181.10,13917
2018/08/13,14:28:00,181.10,181.12,181.09,181.10,10093
2018/08/13,14:29:00,181.10,181.17,181.10,181.16,14448
2018/08/13,14:30:00,181.15,181.16,181.11,181.13,9051
2018/08/13,14:31:00,181.15,181.18,181.15,181.18,11156
2018/08/13,14:32:00,181.18,181.19,181.07,181.07,61633
2018/08/13,14:33:00,181.07,181.15,181.07,181.15,27813
2018/08/13,14:34:00,181.15,181.15,181.06,181.07,21630
2018/08/13,14:35:00,181.07,181.11,181.07,181.10,25031
2018/08/13,14:36:00,181.10,181.13,181.04,181.05,40691
2018/08/13,14:37:00,181.05,181.06,180.94,180.94,174055
2018/08/13,14:38:00,180.94,180.96,180.85,180.88,281963
2018/08/13,14:39:00,180.89,180.93,180.89,180.91,21238
2018/08/13,14:40:00,180.92,180.96,180.92,180.96,12097
2018/08/13,14:41:00,180.96,180.96,180.90,180.96,37513
2018/08/13,14:42:00,180.95,180.96,180.93,180.95,28941
2018/08/13,14:43:00,180.95,181.01,180.95,181.00,14888
2018/08/13,14:44:00,181.00,181.01,180.92,180.92,27394
2018/08/13,14:45:00,180.92,180.98,180.91,180.96,14281
2018/08/13,14:46:00,180.96,180.96,180.91,180.93,10284
2018/08/13,14:47:00,180.93,180.95,180.90,180.92,27482
2018/08/13,14:48:00,180.92,180.92,180.88,180.88,24034
2018/08/13,14:49:00,180.88,180.92,180.87,180.91,28148
2018/08/13,14:50:00,180.91,180.93,180.85,180.85,25598
2018/08/13,14:51:00,180.85,180.85,180.78,180.81,77601
2018/08/13,14:52:00,180.81,180.83,180.78,180.83,25987
2018/08/13,14:53:00,180.83,180.84,180.73,180.75,67287
2018/08/13,14:54:00,180.76,180.76,180.69,180.70,26065
2018/08/13,14:55:00,180.69,180.71,180.63,180.65,123580
2018/08/13,14:56:00,180.65,180.68,180.58,180.68,133652
2018/08/13,14:57:00,180.68,180.73,180.67,180.72,46332
2018/08/13,14:58:00,180.72,180.80,180.72,180.77,45379
2018/08/13,14:59:00,180.77,180.78,180.68,180.69,69048
2018/08/13,15:00:00,180.69,180.69,180.64,180.66,23792
2018/08/13,15:01:00,180.66,180.66,180.55,180.58,48789
2018/08/13,15:02:00,180.58,180.59,180.50,180.50,25348
2018/08/13,15:03:00,180.50,180.58,180.48,180.52,54866
2018/08/13,15:04:00,180.52,180.57,180.51,180.51,56006
2018/08/13,15:05:00,180.50,180.62,180.50,180.56,90230
2018/08/13,15:06:00,180.57,180.60,180.54,180.59,56940
2018/08/13,15:07:00,180.57,180.63,180.49,180.61,26345
2018/08/13,15:08:00,180.61,180.66,180.60,180.62,30341
2018/08/13,15:09:00,180.60,180.66,180.58,180.64,37888
2018/08/13,15:10:00,180.64,180.69,180.63,180.67,23626
2018/08/13,15:11:00,180.67,180.75,180.62,180.72,111511
2018/08/13,15:12:00,180.72,180.79,180.68,180.73,95963
2018/08/13,15:13:00,180.73,180.77,180.67,180.71,213422
2018/08/13,15:14:00,180.70,180.77,180.70,180.77,32785
2018/08/13,15:15:00,180.77,180.81,180.76,180.80,34893
2018/08/13,15:16:00,180.80,180.84,180.79,180.83,41317
2018/08/13,15:17:00,180.83,180.86,180.80,180.86,33308
2018/08/13,15:18:00,180.85,180.88,180.84,180.86,28034
2018/08/13,15:19:00,180.86,180.87,180.82,180.85,44077
2018/08/13,15:20:00,180.86,180.86,180.74,180.78,114183
2018/08/13,15:21:00,180.78,180.78,180.73,180.74,18868
2018/08/13,15:22:00,180.74,180.79,180.71,180.72,106453
2018/08/13,15:23:00,180.73,180.74,180.67,180.69,44537
2018/08/13,15:24:00,180.71,180.71,180.67,180.68,9087
2018/08/13,15:25:00,180.68,180.71,180.67,180.68,13972
2018/08/13,15:26:00,180.68,180.75,180.67,180.72,31946
2018/08/13,15:27:00,180.72,180.76,180.72,180.75,5427
2018/08/13,15:28:00,180.75,180.75,180.69,180.69,15616
2018/08/13,15:29:00,180.69,180.69,180.58,180.60,131126
2018/08/13,15:30:00,180.59,180.65,180.52,180.55,142651
2018/08/13,15:31:00,180.56,180.57,180.51,180.54,191697
2018/08/13,15:32:00,180.55,180.66,180.55,180.66,77212
2018/08/13,15:33:00,180.65,180.67,180.61,180.61,24305
2018/08/13,15:34:00,180.61,180.61,180.54,180.55,49903
2018/08/13,15:35:00,180.54,180.62,180.53,180.58,37836
2018/08/13,15:36:00,180.58,180.65,180.57,180.64,61605
2018/08/13,15:37:00,180.64,180.64,180.59,180.60,18505
2018/08/13,15:38:00,180.60,180.68,180.60,180.68,102564
2018/08/13,15:39:00,180.68,180.71,180.68,180.70,45017
2018/08/13,15:40:00,180.69,180.72,180.67,180.69,33428
2018/08/13,15:41:00,180.68,180.68,180.61,180.62,21457
2018/08/13,15:42:00,180.62,180.64,180.56,180.63,35966
2018/08/13,15:43:00,180.63,180.64,180.60,180.61,32001
2018/08/13,15:44:00,180.61,180.74,180.61,180.72,486328
2018/08/13,15:45:00,180.71,180.73,180.66,180.67,30520
2018/08/13,15:46:00,180.67,180.67,180.56,180.58,89180
2018/08/13,15:47:00,180.58,180.64,180.58,180.63,71320
2018/08/13,15:48:00,180.62,180.67,180.61,180.66,90760
2018/08/13,15:49:00,180.66,180.66,180.56,180.56,26355
2018/08/13,15:50:00,180.56,180.60,180.51,180.53,104432
2018/08/13,15:51:00,180.52,180.52,180.27,180.28,277650
2018/08/13,15:52:00,180.29,180.36,180.26,180.26,64942
2018/08/13,15:53:00,180.26,180.35,180.24,180.34,104220
2018/08/13,15:54:00,180.34,180.36,180.31,180.32,79003
2018/08/13,15:55:00,180.32,180.39,180.31,180.39,107870
2018/08/13,15:56:00,180.39,180.47,180.39,180.40,220009
2018/08/13,15:57:00,180.41,180.44,180.37,180.41,107352
2018/08/13,15:58:00,180.41,180.42,180.35,180.39,71552
2018/08/13,15:59:00,180.39,180.42,180.34,180.34,365897
2018/08/13,16:00:00,180.34,180.43,180.29,180.32,706208
2018/08/14,09:31:00,181.01,181.06,180.84,180.99,110266
2018/08/14,09:32:00,181.00,181.04,180.90,181.04,122678
2018/08/14,09:33:00,181.04,181.20,181.03,181.06,139603
2018/08/14,09:34:00,181.07,181.11,181.04,181.05,88972
2018/08/14,09:35:00,181.03,181.06,180.93,180.98,93679
2018/08/14,09:36:00,180.98,180.98,180.85,180.96,117419
2018/08/14,09:37:00,180.96,180.96,180.72,180.86,88253
2018/08/14,09:38:00,180.85,181.04,180.85,181.02,125717
2018/08/14,09:39:00,181.02,181.11,180.98,180.98,107296
2018/08/14,09:40:00,180.98,180.99,180.91,180.95,95905
2018/08/14,09:41:00,180.94,180.94,180.86,180.90,68415
2018/08/14,09:42:00,180.92,180.92,180.73,180.78,65544
2018/08/14,09:43:00,180.78,180.93,180.78,180.92,141829
2018/08/14,09:44:00,180.92,181.05,180.89,180.89,105256
2018/08/14,09:45:00,180.89,180.89,180.79,180.86,114051
2018/08/14,09:46:00,180.84,180.87,180.76,180.83,42334
2018/08/14,09:47:00,180.84,180.92,180.84,180.86,42318
2018/08/14,09:48:00,180.86,180.89,180.80,180.85,49324
2018/08/14,09:49:00,180.84,180.90,180.80,180.80,46216
2018/08/14,09:50:00,180.79,180.79,180.49,180.49,280250
2018/08/14,09:51:00,180.49,180.59,180.44,180.47,90095
2018/08/14,09:52:00,180.47,180.52,180.41,180.43,120496
2018/08/14,09:53:00,180.41,180.48,180.37,180.38,65446
2018/08/14,09:54:00,180.38,180.44,180.34,180.40,122300
2018/08/14,09:55:00,180.40,180.54,180.37,180.49,77598
2018/08/14,09:56:00,180.50,180.58,180.43,180.51,125720
2018/08/14,09:57:00,180.51,180.57,180.49,180.50,88322
2018/08/14,09:58:00,180.50,180.51,180.42,180.44,43076
2018/08/14,09:59:00,180.47,180.62,180.47,180.60,97443
2018/08/14,10:00:00,180.59,180.60,180.50,180.55,49276
2018/08/14,10:01:00,180.56,180.60,180.36,180.36,135412
2018/08/14,10:02:00,180.36,180.52,180.35,180.47,76155
2018/08/14,10:03:00,180.47,180.55,180.47,180.49,21611
2018/08/14,10:04:00,180.48,180.52,180.41,180.42,48943
2018/08/14,10:05:00,180.42,180.43,180.14,180.15,194628
2018/08/14,10:06:00,180.15,180.15,180.04,180.12,123193
2018/08/14,10:07:00,180.12,180.33,180.12,180.33,53423
2018/08/14,10:08:00,180.33,180.34,180.24,180.28,66942
2018/08/14,10:09:00,180.28,180.32,180.21,180.31,73765
2018/08/14,10:10:00,180.32,180.36,180.25,180.35,54806
2018/08/14,10:11:00,180.35,180.38,180.25,180.29,36634
2018/08/14,10:12:00,180.29,180.48,180.27,180.47,71367
2018/08/14,10:13:00,180.47,180.52,180.42,180.52,63270
2018/08/14,10:14:00,180.52,180.55,180.47,180.50,60773
2018/08/14,10:15:00,180.50,180.57,180.49,180.57,22939
2018/08/14,10:16:00,180.57,180.61,180.51,180.53,46672
2018/08/14,10:17:00,180.53,180.62,180.53,180.58,81630
2018/08/14,10:18:00,180.58,180.60,180.51,180.55,35128
2018/08/14,10:19:00,180.54,180.54,180.46,180.53,30507
2018/08/14,10:20:00,180.51,180.61,180.51,180.59,36810
2018/08/14,10:21:00,180.59,180.70,180.59,180.66,143536
2018/08/14,10:22:00,180.65,180.70,180.64,180.66,125665
2018/08/14,10:23:00,180.66,180.66,180.55,180.59,64118
2018/08/14,10:24:00,180.58,180.64,180.57,180.63,33081
2018/08/14,10:25:00,180.63,180.65,180.59,180.59,50824
2018/08/14,10:26:00,180.60,180.66,180.60,180.65,59893
2018/08/14,10:27:00,180.64,180.72,180.63,180.67,55945
2018/08/14,10:28:00,180.68,180.69,180.65,180.67,14495
2018/08/14,10:29:00,180.67,180.76,180.66,180.74,85934
2018/08/14,10:30:00,180.74,180.76,180.70,180.71,56135
2018/08/14,10:31:00,180.71,180.72,180.66,180.67,62824
2018/08/14,10:32:00,180.68,180.75,180.68,180.74,25281
2018/08/14,10:33:00,180.75,180.82,180.73,180.74,74692
2018/08/14,10:34:00,180.75,180.80,180.75,180.79,34585
2018/08/14,10:35:00,180.80,180.89,180.80,180.86,42728
2018/08/14,10:36:00,180.86,180.94,180.86,180.94,82279
2018/08/14,10:37:00,180.94,181.03,180.94,181.03,71017
2018/08/14,10:38:00,181.03,181.10,181.01,181.05,86917
2018/08/14,10:39:00,181.05,181.08,181.03,181.07,66270
2018/08/14,10:40:00,181.07,181.07,180.99,181.01,62933
2018/08/14,10:41:00,181.01,181.04,180.99,181.00,28442
2018/08/14,10:42:00,181.00,181.04,180.98,181.00,29548
2018/08/14,10:43:00,181.02,181.05,181.00,181.01,34134
2018/08/14,10:44:00,181.01,181.02,180.98,181.00,12591
2018/08/14,10:45:00,181.03,181.05,181.01,181.02,18016
2018/08/14,10:46:00,181.02,181.15,181.01,181.10,188314
2018/08/14,10:47:00,181.10,181.17,181.09,181.10,65047
2018/08/14,10:48:00,181.09,181.10,181.04,181.06,59874
2018/08/14,10:49:00,181.07,181.14,181.07,181.14,55365
2018/08/14,10:50:00,181.14,181.18,181.13,181.18,28006
2018/08/14,10:51:00,181.18,181.23,181.11,181.14,95703
2018/08/14,10:52:00,181.14,181.20,181.12,181.20,11722
2018/08/14,10:53:00,181.20,181.24,181.20,181.21,44078
2018/08/14,10:54:00,181.21,181.26,181.20,181.26,15902
2018/08/14,10:55:00,181.26,181.39,181.26,181.33,143691
2018/08/14,10:56:00,181.33,181.33,181.28,181.31,84196
2018/08/14,10:57:00,181.31,181.31,181.20,181.20,57364
2018/08/14,10:58:00,181.20,181.22,181.14,181.19,42284
2018/08/14,10:59:00,181.20,181.26,181.19,181.26,23887
2018/08/14,11:00:00,181.26,181.26,181.21,181.25,25424
2018/08/14,11:01:00,181.24,181.28,181.24,181.27,21651
2018/08/14,11:02:00,181.27,181.29,181.22,181.24,50334
2018/08/14,11:03:00,181.25,181.30,181.23,181.27,33385
2018/08/14,11:04:00,181.26,181.33,181.25,181.33,22784
2018/08/14,11:05:00,181.33,181.33,181.27,181.30,59110
2018/08/14,11:06:00,181.30,181.36,181.29,181.36,62316
2018/08/14,11:07:00,181.36,181.38,181.31,181.34,27169
2018/08/14,11:08:00,181.35,181.39,181.35,181.38,99460
2018/08/14,11:09:00,181.38,181.41,181.25,181.26,115834
2018/08/14,11:10:00,181.26,181.30,181.24,181.29,36948
2018/08/14,11:11:00,181.28,181.34,181.27,181.27,30023
2018/08/14,11:12:00,181.27,181.29,181.25,181.29,37958
2018/08/14,11:13:00,181.28,181.32,181.24,181.32,30246
2018/08/14,11:14:00,181.34,181.35,181.31,181.31,27145
2018/08/14,11:15:00,181.31,181.38,181.31,181.37,22086
2018/08/14,11:16:00,181.37,181.40,181.35,181.36,22425
2018/08/14,11:17:00,181.37,181.38,181.24,181.24,72139
2018/08/14,11:18:00,181.24,181.30,181.24,181.28,17176
2018/08/14,11:19:00,181.29,181.32,181.20,181.20,36348
2018/08/14,11:20:00,181.20,181.24,181.08,181.10,211236
2018/08/14,11:21:00,181.10,181.19,181.10,181.19,29285
2018/08/14,11:22:00,181.19,181.26,181.18,181.24,33156
2018/08/14,11:23:00,181.25,181.26,181.21,181.26,27229
2018/08/14,11:24:00,181.26,181.29,181.23,181.29,36576
2018/08/14,11:25:00,181.29,181.33,181.26,181.26,33696
2018/08/14,11:26:00,181.26,181.31,181.23,181.27,32261
2018/08/14,11:27:00,181.28,181.34,181.28,181.31,46840
2018/08/14,11:28:00,181.31,181.32,181.23,181.26,32065
2018/08/14,11:29:00,181.26,181.36,181.26,181.36,28624
2018/08/14,11:30:00,181.36,181.36,181.24,181.25,74869
2018/08/14,11:31:00,181.25,181.32,181.19,181.26,32082
2018/08/14,11:32:00,181.26,181.27,181.16,181.17,33513
2018/08/14,11:33:00,181.17,181.19,181.09,181.11,45324
2018/08/14,11:34:00,181.11,181.21,181.10,181.19,17777
2018/08/14,11:35:00,181.19,181.20,181.11,181.13,17895
2018/08/14,11:36:00,181.13,181.19,181.12,181.19,8452
2018/08/14,11:37:00,181.19,181.21,181.17,181.19,427025
2018/08/14,11:38:00,181.20,181.20,181.17,181.18,42628
2018/08/14,11:39:00,181.19,181.23,181.19,181.21,14807
2018/08/14,11:40:00,181.21,181.24,181.17,181.19,75530
2018/08/14,11:41:00,181.19,181.26,181.19,181.23,11042
2018/08/14,11:42:00,181.24,181.30,181.23,181.28,17635
2018/08/14,11:43:00,181.28,181.31,181.27,181.29,14962
2018/08/14,11:44:00,181.31,181.37,181.31,181.31,43967
2018/08/14,11:45:00,181.31,181.34,181.31,181.31,7595
2018/08/14,11:46:00,181.31,181.34,181.30,181.30,171084
2018/08/14,11:47:00,181.30,181.32,181.21,181.26,120878
2018/08/14,11:48:00,181.27,181.30,181.27,181.30,8278
2018/08/14,11:49:00,181.30,181.49,181.30,181.47,129341
2018/08/14,11:50:00,181.48,181.57,181.46,181.51,105497
2018/08/14,11:51:00,181.55,181.57,181.51,181.51,33571
2018/08/14,11:52:00,181.51,181.54,181.47,181.49,21588
2018/08/14,11:53:00,181.49,181.51,181.43,181.47,46539
2018/08/14,11:54:00,181.48,181.48,181.43,181.45,17645
2018/08/14,11:55:00,181.44,181.44,181.33,181.34,51695
2018/08/14,11:56:00,181.34,181.36,181.23,181.25,133317
2018/08/14,11:57:00,181.25,181.28,181.21,181.22,15905
2018/08/14,11:58:00,181.22,181.29,181.22,181.25,45328
2018/08/14,11:59:00,181.27,181.31,181.26,181.29,31660
2018/08/14,12:00:00,181.29,181.32,181.28,181.30,9539
2018/08/14,12:01:00,181.30,181.39,181.30,181.38,136478
2018/08/14,12:02:00,181.39,181.41,181.36,181.36,44850
2018/08/14,12:03:00,181.36,181.39,181.35,181.37,13422
2018/08/14,12:04:00,181.37,181.40,181.36,181.39,20323
2018/08/14,12:05:00,181.39,181.43,181.39,181.40,26386
2018/08/14,12:06:00,181.40,181.46,181.40,181.43,43086
2018/08/14,12:07:00,181.43,181.47,181.40,181.45,42715
2018/08/14,12:08:00,181.45,181.50,181.45,181.47,38654
2018/08/14,12:09:00,181.46,181.47,181.39,181.43,35305
2018/08/14,12:10:00,181.44,181.44,181.39,181.41,9625
2018/08/14,12:11:00,181.41,181.44,181.40,181.40,6447
2018/08/14,12:12:00,181.41,181.42,181.38,181.41,10781
2018/08/14,12:13:00,181.42,181.44,181.41,181.43,19777
2018/08/14,12:14:00,181.43,181.45,181.40,181.41,15521
2018/08/14,12:15:00,181.41,181.42,181.39,181.42,26590
2018/08/14,12:16:00,181.42,181.49,181.41,181.47,5985
2018/08/14,12:17:00,181.47,181.50,181.44,181.44,15199
2018/08/14,12:18:00,181.44,181.47,181.42,181.46,9662
2018/08/14,12:19:00,181.46,181.52,181.46,181.50,16796
2018/08/14,12:20:00,181.50,181.52,181.47,181.52,22602
2018/08/14,12:21:00,181.52,181.53,181.45,181.45,18846
2018/08/14,12:22:00,181.45,181.46,181.39,181.41,31907
2018/08/14,12:23:00,181.42,181.51,181.42,181.51,19108
2018/08/14,12:24:00,181.51,181.53,181.43,181.48,13773
2018/08/14,12:25:00,181.48,181.52,181.48,181.49,22949
2018/08/14,12:26:00,181.50,181.53,181.50,181.51,7317
2018/08/14,12:27:00,181.52,181.59,181.52,181.58,19244
2018/08/14,12:28:00,181.58,181.62,181.57,181.61,23895
2018/08/14,12:29:00,181.61,181.66,181.60,181.61,49226
2018/08/14,12:30:00,181.63,181.66,181.63,181.64,88114
2018/08/14,12:31:00,181.64,181.66,181.61,181.63,35099
2018/08/14,12:32:00,181.62,181.63,181.62,181.62,113755
2018/08/14,12:33:00,181.61,181.61,181.57,181.59,16418
2018/08/14,12:34:00,181.60,181.63,181.58,181.60,11739
2018/08/14,12:35:00,181.59,181.60,181.54,181.55,8778
2018/08/14,12:36:00,181.55,181.58,181.54,181.56,32179
2018/08/14,12:37:00,181.58,181.63,181.57,181.63,33925
2018/08/14,12:38:00,181.62,181.62,181.60,181.61,11142
2018/08/14,12:39:00,181.61,181.62,181.59,181.59,5088
2018/08/14,12:40:00,181.59,181.62,181.59,181.61,14107
2018/08/14,12:41:00,181.62,181.63,181.60,181.60,25680
2018/08/14,12:42:00,181.60,181.64,181.60,181.62,17256
2018/08/14,12:43:00,181.62,181.66,181.62,181.64,41481
2018/08/14,12:44:00,181.64,181.64,181.62,181.63,28659
2018/08/14,12:45:00,181.63,181.63,181.59,181.59,15530
2018/08/14,12:46:00,181.59,181.63,181.59,181.62,9328
2018/08/14,12:47:00,181.62,181.64,181.57,181.57,7393
2018/08/14,12:48:00,181.59,181.59,181.54,181.54,22248
2018/08/14,12:49:00,181.54,181.54,181.51,181.51,17558
2018/08/14,12:50:00,181.52,181.53,181.48,181.51,22226
2018/08/14,12:51:00,181.53,181.56,181.47,181.48,42434
2018/08/14,12:52:00,181.49,181.51,181.46,181.48,10455
2018/08/14,12:53:00,181.48,181.51,181.46,181.47,16280
2018/08/14,12:54:00,181.47,181.47,181.38,181.38,42869
2018/08/14,12:55:00,181.37,181.38,181.26,181.28,72999
2018/08/14,12:56:00,181.29,181.37,181.29,181.37,13243
2018/08/14,12:57:00,181.37,181.39,181.37,181.38,29847
2018/08/14,12:58:00,181.38,181.40,181.34,181.34,17920
2018/08/14,12:59:00,181.34,181.37,181.33,181.34,15078
2018/08/14,13:00:00,181.34,181.35,181.32,181.34,13785
2018/08/14,13:01:00,181.34,181.40,181.34,181.40,10844
2018/08/14,13:02:00,181.40,181.45,181.40,181.42,13090
2018/08/14,13:03:00,181.43,181.46,181.40,181.46,44379
2018/08/14,13:04:00,181.45,181.46,181.45,181.46,12962
2018/08/14,13:05:00,181.46,181.48,181.44,181.46,22620
2018/08/14,13:06:00,181.45,181.45,181.42,181.43,15433
2018/08/14,13:07:00,181.43,181.44,181.37,181.37,24649
2018/08/14,13:08:00,181.37,181.40,181.37,181.37,20261
2018/08/14,13:09:00,181.36,181.37,181.31,181.37,22659
2018/08/14,13:10:00,181.39,181.45,181.39,181.44,10210
2018/08/14,13:11:00,181.44,181.46,181.44,181.44,10513
2018/08/14,13:12:00,181.44,181.45,181.40,181.45,7737
2018/08/14,13:13:00,181.46,181.46,181.42,181.46,8582
2018/08/14,13:14:00,181.46,181.46,181.39,181.41,32203
2018/08/14,13:15:00,181.41,181.42,181.38,181.40,8717
2018/08/14,13:16:00,181.40,181.46,181.40,181.44,9514
2018/08/14,13:17:00,181.43,181.43,181.41,181.42,13098
2018/08/14,13:18:00,181.42,181.43,181.40,181.41,6007
2018/08/14,13:19:00,181.42,181.42,181.38,181.41,8679
2018/08/14,13:20:00,181.41,181.41,181.38,181.38,3504
2018/08/14,13:21:00,181.39,181.41,181.39,181.39,1913
2018/08/14,13:22:00,181.39,181.40,181.34,181.34,18378
2018/08/14,13:23:00,181.34,181.36,181.32,181.34,29331
2018/08/14,13:24:00,181.34,181.34,181.27,181.29,19402
2018/08/14,13:25:00,181.29,181.38,181.28,181.38,28728
2018/08/14,13:26:00,181.39,181.39,181.34,181.35,20696
2018/08/14,13:27:00,181.35,181.35,181.22,181.24,30227
2018/08/14,13:28:00,181.23,181.28,181.21,181.23,35511
2018/08/14,13:29:00,181.23,181.30,181.23,181.30,10073
2018/08/14,13:30:00,181.30,181.33,181.29,181.33,11329
2018/08/14,13:31:00,181.33,181.33,181.29,181.31,25292
2018/08/14,13:32:00,181.30,181.30,181.25,181.27,8245
2018/08/14,13:33:00,181.27,181.33,181.27,181.32,9472
2018/08/14,13:34:00,181.32,181.37,181.32,181.35,31067
2018/08/14,13:35:00,181.34,181.38,181.34,181.38,14406
2018/08/14,13:36:00,181.38,181.40,181.37,181.39,17830
2018/08/14,13:37:00,181.39,181.40,181.38,181.39,14951
2018/08/14,13:38:00,181.39,181.39,181.37,181.37,2965
2018/08/14,13:39:00,181.37,181.41,181.36,181.41,15099
2018/08/14,13:40:00,181.40,181.41,181.38,181.39,13086
2018/08/14,13:41:00,181.39,181.44,181.39,181.44,20608
2018/08/14,13:42:00,181.44,181.46,181.42,181.42,17068
2018/08/14,13:43:00,181.42,181.43,181.35,181.35,18048
2018/08/14,13:44:00,181.35,181.42,181.35,181.40,30871
2018/08/14,13:45:00,181.39,181.41,181.37,181.39,20286
2018/08/14,13:46:00,181.39,181.41,181.39,181.40,6359
2018/08/14,13:47:00,181.41,181.44,181.41,181.44,10953
2018/08/14,13:48:00,181.44,181.44,181.43,181.43,8294
2018/08/14,13:49:00,181.42,181.42,181.38,181.42,5217
2018/08/14,13:50:00,181.42,181.43,181.40,181.40,18278
2018/08/14,13:51:00,181.40,181.41,181.36,181.36,5140
2018/08/14,13:52:00,181.36,181.38,181.34,181.35,8980
2018/08/14,13:53:00,181.36,181.37,181.34,181.36,5804
2018/08/14,13:54:00,181.36,181.38,181.35,181.36,8361
2018/08/14,13:55:00,181.36,181.40,181.36,181.40,4664
2018/08/14,13:56:00,181.41,181.47,181.41,181.46,10331
2018/08/14,13:57:00,181.46,181.49,181.46,181.47,22354
2018/08/14,13:58:00,181.47,181.53,181.47,181.52,21904
2018/08/14,13:59:00,181.54,181.56,181.52,181.55,82070
2018/08/14,14:00:00,181.56,181.58,181.54,181.55,18606
2018/08/14,14:01:00,181.55,181.60,181.54,181.55,59384
2018/08/14,14:02:00,181.57,181.58,181.54,181.54,18368
2018/08/14,14:03:00,181.54,181.55,181.52,181.54,18666
2018/08/14,14:04:00,181.54,181.54,181.52,181.53,28509
2018/08/14,14:05:00,181.53,181.53,181.48,181.50,83980
2018/08/14,14:06:00,181.49,181.49,181.41,181.42,50063
2018/08/14,14:07:00,181.42,181.42,181.34,181.35,25088
2018/08/14,14:08:00,181.35,181.39,181.34,181.37,25814
2018/08/14,14:09:00,181.37,181.37,181.32,181.33,10894
2018/08/14,14:10:00,181.34,181.36,181.33,181.36,13872
2018/08/14,14:11:00,181.36,181.39,181.36,181.39,3686
2018/08/14,14:12:00,181.39,181.40,181.38,181.40,2315
2018/08/14,14:13:00,181.41,181.41,181.35,181.35,64377
2018/08/14,14:14:00,181.35,181.37,181.33,181.35,58294
2018/08/14,14:15:00,181.36,181.36,181.31,181.32,53809
2018/08/14,14:16:00,181.33,181.36,181.31,181.32,10490
2018/08/14,14:17:00,181.32,181.36,181.30,181.36,68129
2018/08/14,14:18:00,181.36,181.37,181.32,181.37,14407
2018/08/14,14:19:00,181.36,181.45,181.36,181.44,27035
2018/08/14,14:20:00,181.44,181.44,181.39,181.40,26936
2018/08/14,14:21:00,181.40,181.40,181.38,181.40,11940
2018/08/14,14:22:00,181.41,181.42,181.31,181.31,16178
2018/08/14,14:23:00,181.31,181.38,181.26,181.37,30395
2018/08/14,14:24:00,181.37,181.38,181.24,181.28,91120
2018/08/14,14:25:00,181.27,181.36,181.22,181.35,127262
2018/08/14,14:26:00,181.36,181.36,181.24,181.29,59116
2018/08/14,14:27:00,181.29,181.31,181.25,181.30,34130
2018/08/14,14:28:00,181.30,181.32,181.28,181.28,13994
2018/08/14,14:29:00,181.27,181.34,181.25,181.33,33019
2018/08/14,14:30:00,181.32,181.35,181.29,181.33,50225
2018/08/14,14:31:00,181.33,181.36,181.32,181.36,25583
2018/08/14,14:32:00,181.38,181.40,181.37,181.38,34960
2018/08/14,14:33:00,181.38,181.41,181.37,181.40,17448
2018/08/14,14:34:00,181.40,181.41,181.38,181.41,6695
2018/08/14,14:35:00,181.41,181.44,181.40,181.43,28910
2018/08/14,14:36:00,181.44,181.47,181.44,181.46,23473
2018/08/14,14:37:00,181.46,181.49,181.45,181.46,12097
2018/08/14,14:38:00,181.47,181.47,181.44,181.44,12371
2018/08/14,14:39:00,181.44,181.49,181.43,181.49,5727
2018/08/14,14:40:00,181.49,181.50,181.47,181.48,12500
2018/08/14,14:41:00,181.48,181.49,181.46,181.46,29802
2018/08/14,14:42:00,181.46,181.47,181.43,181.46,5591
2018/08/14,14:43:00,181.46,181.46,181.41,181.43,8570
2018/08/14,14:44:00,181.43,181.48,181.43,181.48,10416
2018/08/14,14:45:00,181.48,181.48,181.46,181.46,9620
2018/08/14,14:46:00,181.46,181.51,181.46,181.49,23512
2018/08/14,14:47:00,181.49,181.51,181.49,181.49,7950
2018/08/14,14:48:00,181.48,181.49,181.43,181.44,27762
2018/08/14,14:49:00,181.44,181.46,181.42,181.43,3845
2018/08/14,14:50:00,181.44,181.44,181.39,181.41,7901
2018/08/14,14:51:00,181.42,181.47,181.41,181.46,14871
2018/08/14,14:52:00,181.46,181.48,181.43,181.47,33766
2018/08/14,14:53:00,181.47,181.49,181.46,181.49,13013
2018/08/14,14:54:00,181.49,181.50,181.46,181.47,8578
2018/08/14,14:55:00,181.47,181.48,181.46,181.47,35807
2018/08/14,14:56:00,181.47,181.48,181.45,181.47,10387
2018/08/14,14:57:00,181.48,181.48,181.46,181.46,7484
2018/08/14,14:58:00,181.46,181.49,181.46,181.47,11705
2018/08/14,14:59:00,181.48,181.50,181.47,181.50,38849
2018/08/14,15:00:00,181.50,181.52,181.50,181.51,10174
2018/08/14,15:01:00,181.51,181.54,181.50,181.50,526617
2018/08/14,15:02:00,181.50,181.53,181.49,181.52,11193
2018/08/14,15:03:00,181.52,181.52,181.48,181.50,13086
2018/08/14,15:04:00,181.50,181.55,181.50,181.52,11196
2018/08/14,15:05:00,181.53,181.56,181.52,181.53,13327
2018/08/14,15:06:00,181.54,181.59,181.54,181.57,42163
2018/08/14,15:07:00,181.57,181.59,181.56,181.57,10841
2018/08/14,15:08:00,181.57,181.59,181.56,181.57,48532
2018/08/14,15:09:00,181.57,181.57,181.52,181.52,31137
2018/08/14,15:10:00,181.52,181.57,181.52,181.55,56747
2018/08/14,15:11:00,181.56,181.59,181.56,181.58,25794
2018/08/14,15:12:00,181.58,181.60,181.56,181.59,31193
2018/08/14,15:13:00,181.59,181.62,181.59,181.60,21088
2018/08/14,15:14:00,181.61,181.61,181.57,181.58,88340
2018/08/14,15:15:00,181.58,181.58,181.54,181.56,21622
2018/08/14,15:16:00,181.56,181.57,181.53,181.53,9494
2018/08/14,15:17:00,181.53,181.54,181.51,181.52,38824
2018/08/14,15:18:00,181.52,181.54,181.52,181.53,18349
2018/08/14,15:19:00,181.54,181.56,181.52,181.55,26362
2018/08/14,15:20:00,181.55,181.59,181.54,181.55,20675
2018/08/14,15:21:00,181.56,181.56,181.51,181.53,24140
2018/08/14,15:22:00,181.54,181.57,181.54,181.56,15047
2018/08/14,15:23:00,181.55,181.56,181.50,181.52,215919
2018/08/14,15:24:00,181.53,181.58,181.51,181.56,130990
2018/08/14,15:25:00,181.56,181.62,181.56,181.61,43133
2018/08/14,15:26:00,181.61,181.64,181.61,181.63,77339
2018/08/14,15:27:00,181.62,181.63,181.60,181.63,15766
2018/08/14,15:28:00,181.63,181.65,181.61,181.61,55978
2018/08/14,15:29:00,181.61,181.64,181.61,181.63,48855
2018/08/14,15:30:00,181.63,181.65,181.59,181.60,164397
2018/08/14,15:31:00,181.60,181.61,181.57,181.60,51794
2018/08/14,15:32:00,181.60,181.62,181.58,181.59,20966
2018/08/14,15:33:00,181.59,181.60,181.54,181.55,90422
2018/08/14,15:34:00,181.55,181.59,181.55,181.57,66576
2018/08/14,15:35:00,181.57,181.62,181.57,181.62,17814
2018/08/14,15:36:00,181.62,181.65,181.61,181.62,73133
2018/08/14,15:37:00,181.61,181.62,181.60,181.60,23884
2018/08/14,15:38:00,181.60,181.61,181.53,181.56,53293
2018/08/14,15:39:00,181.55,181.61,181.54,181.60,30413
2018/08/14,15:40:00,181.61,181.63,181.60,181.61,16958
2018/08/14,15:41:00,181.61,181.62,181.58,181.59,56316
2018/08/14,15:42:00,181.59,181.60,181.57,181.60,31535
2018/08/14,15:43:00,181.60,181.60,181.55,181.57,18029
2018/08/14,15:44:00,181.56,181.57,181.54,181.56,23491
2018/08/14,15:45:00,181.56,181.56,181.53,181.54,16877
2018/08/14,15:46:00,181.54,181.58,181.53,181.54,49574
2018/08/14,15:47:00,181.54,181.54,181.52,181.53,29059
2018/08/14,15:48:00,181.53,181.53,181.48,181.53,37932
2018/08/14,15:49:00,181.52,181.53,181.48,181.49,116554
2018/08/14,15:50:00,181.49,181.52,181.48,181.52,119200
2018/08/14,15:51:00,181.51,181.58,181.40,181.43,368990
2018/08/14,15:52:00,181.43,181.47,181.39,181.45,87297
2018/08/14,15:53:00,181.45,181.46,181.41,181.41,45112
2018/08/14,15:54:00,181.40,181.46,181.40,181.44,118311
2018/08/14,15:55:00,181.43,181.46,181.43,181.45,91690
2018/08/14,15:56:00,181.44,181.45,181.39,181.41,90724
2018/08/14,15:57:00,181.41,181.43,181.40,181.41,106648
2018/08/14,15:58:00,181.41,181.43,181.40,181.41,87950
2018/08/14,15:59:00,181.40,181.49,181.40,181.48,201179
2018/08/14,16:00:00,181.48,181.49,181.43,181.45,784914
2018/08/15,09:31:00,180.09,180.13,179.96,180.00,241798
2018/08/15,09:32:00,180.00,180.18,180.00,180.13,273637
2018/08/15,09:33:00,180.14,180.14,180.00,180.08,169681
2018/08/15,09:34:00,180.09,180.10,179.95,180.01,169929
2018/08/15,09:35:00,180.02,180.07,179.98,180.02,107368
2018/08/15,09:36:00,180.02,180.29,180.00,180.29,396838
2018/08/15,09:37:00,180.29,180.29,180.16,180.23,143386
2018/08/15,09:38:00,180.24,180.33,180.24,180.32,138485
2018/08/15,09:39:00,180.31,180.48,180.31,180.47,130581
2018/08/15,09:40:00,180.47,180.53,180.42,180.46,106144
2018/08/15,09:41:00,180.44,180.58,180.44,180.54,135781
2018/08/15,09:42:00,180.54,180.58,180.45,180.47,102470
2018/08/15,09:43:00,180.46,180.46,180.35,180.36,135034
2018/08/15,09:44:00,180.36,180.42,180.30,180.35,78575
2018/08/15,09:45:00,180.36,180.42,180.28,180.29,48887
2018/08/15,09:46:00,180.29,180.31,180.01,180.02,151952
2018/08/15,09:47:00,180.03,180.13,179.91,179.94,137736
2018/08/15,09:48:00,179.93,179.95,179.79,179.82,299292
2018/08/15,09:49:00,179.81,179.95,179.78,179.95,325294
2018/08/15,09:50:00,179.96,180.00,179.89,179.92,214733
2018/08/15,09:51:00,179.93,179.93,179.71,179.72,312588
2018/08/15,09:52:00,179.71,179.93,179.71,179.89,131027
2018/08/15,09:53:00,179.89,179.96,179.83,179.90,131228
2018/08/15,09:54:00,179.90,180.05,179.87,179.88,158347
2018/08/15,09:55:00,179.89,179.97,179.73,179.73,535715
2018/08/15,09:56:00,179.74,179.80,179.63,179.71,272421
2018/08/15,09:57:00,179.72,179.78,179.70,179.77,114314
2018/08/15,09:58:00,179.77,179.80,179.70,179.71,344036
2018/08/15,09:59:00,179.70,179.70,179.50,179.53,247829
2018/08/15,10:00:00,179.53,179.57,179.51,179.51,120245
2018/08/15,10:01:00,179.51,179.51,179.16,179.35,451723
2018/08/15,10:02:00,179.34,179.35,179.15,179.15,150656
2018/08/15,10:03:00,179.14,179.23,178.98,179.13,354969
2018/08/15,10:04:00,179.14,179.17,178.91,178.92,231115
2018/08/15,10:05:00,178.93,179.03,178.87,178.96,227442
2018/08/15,10:06:00,178.96,178.96,178.69,178.89,370123
2018/08/15,10:07:00,178.89,179.03,178.87,179.00,243584
2018/08/15,10:08:00,178.99,179.04,178.90,179.04,164806
2018/08/15,10:09:00,179.04,179.06,178.96,178.98,129174
2018/08/15,10:10:00,179.00,179.05,178.87,178.88,182882
2018/08/15,10:11:00,178.88,178.91,178.78,178.82,185078
2018/08/15,10:12:00,178.82,179.00,178.76,178.99,532892
2018/08/15,10:13:00,178.99,179.05,178.92,179.04,229977
2018/08/15,10:14:00,179.04,179.10,178.97,178.99,199760
2018/08/15,10:15:00,178.99,179.08,178.93,178.94,120154
2018/08/15,10:16:00,178.94,178.94,178.82,178.83,99082
2018/08/15,10:17:00,178.83,178.88,178.64,178.64,228697
2018/08/15,10:18:00,178.64,178.66,178.53,178.59,352983
2018/08/15,10:19:00,178.58,178.91,178.57,178.88,227567
2018/08/15,10:20:00,178.88,178.88,178.72,178.80,246504
2018/08/15,10:21:00,178.79,178.85,178.66,178.80,310173
2018/08/15,10:22:00,178.80,178.86,178.71,178.73,64996
2018/08/15,10:23:00,178.73,178.73,178.55,178.57,154423
2018/08/15,10:24:00,178.57,178.67,178.52,178.66,338885
2018/08/15,10:25:00,178.65,178.77,178.56,178.68,252966
2018/08/15,10:26:00,178.67,178.67,178.38,178.48,249456
2018/08/15,10:27:00,178.46,178.52,178.37,178.43,114346
2018/08/15,10:28:00,178.42,178.52,178.40,178.40,243863
2018/08/15,10:29:00,178.41,178.41,178.29,178.30,151359
2018/08/15,10:30:00,178.30,178.42,178.25,178.25,135901
2018/08/15,10:31:00,178.25,178.33,178.15,178.33,478928
2018/08/15,10:32:00,178.34,178.46,178.30,178.33,241484
2018/08/15,10:33:00,178.33,178.33,178.16,178.17,202192
2018/08/15,10:34:00,178.18,178.37,178.12,178.28,228843
2018/08/15,10:35:00,178.28,178.35,178.18,178.35,242305
2018/08/15,10:36:00,178.35,178.45,178.29,178.44,307601
2018/08/15,10:37:00,178.44,178.48,178.33,178.44,120748
2018/08/15,10:38:00,178.44,178.71,178.39,178.70,437311
2018/08/15,10:39:00,178.71,178.77,178.67,178.75,129063
2018/08/15,10:40:00,178.77,178.90,178.76,178.81,537031
2018/08/15,10:41:00,178.81,178.86,178.74,178.85,209753
2018/08/15,10:42:00,178.85,178.85,178.77,178.81,189091
2018/08/15,10:43:00,178.81,178.82,178.68,178.71,117024
2018/08/15,10:44:00,178.71,178.80,178.68,178.73,81698
2018/08/15,10:45:00,178.73,178.74,178.58,178.60,170951
2018/08/15,10:46:00,178.60,178.68,178.53,178.64,70175
2018/08/15,10:47:00,178.64,178.77,178.60,178.60,361932
2018/08/15,10:48:00,178.59,178.65,178.56,178.62,92698
2018/08/15,10:49:00,178.62,178.67,178.52,178.65,73073
2018/08/15,10:50:00,178.66,178.71,178.62,178.64,153236
2018/08/15,10:51:00,178.63,178.64,178.40,178.40,289294
2018/08/15,10:52:00,178.40,178.44,178.31,178.42,111994
2018/08/15,10:53:00,178.43,178.43,178.26,178.26,106999
2018/08/15,10:54:00,178.28,178.32,178.25,178.25,162099
2018/08/15,10:55:00,178.25,178.36,178.23,178.33,105668
2018/08/15,10:56:00,178.33,178.33,178.22,178.25,86864
2018/08/15,10:57:00,178.25,178.39,178.21,178.39,114117
2018/08/15,10:58:00,178.39,178.48,178.37,178.46,159948
2018/08/15,10:59:00,178.47,178.52,178.44,178.45,85255
2018/08/15,11:00:00,178.45,178.47,178.30,178.32,92940
2018/08/15,11:01:00,178.31,178.60,178.26,178.59,133040
2018/08/15,11:02:00,178.58,178.66,178.54,178.57,237371
2018/08/15,11:03:00,178.57,178.57,178.40,178.52,81888
2018/08/15,11:04:00,178.51,178.57,178.43,178.46,38622
2018/08/15,11:05:00,178.47,178.68,178.43,178.64,58794
2018/08/15,11:06:00,178.62,178.69,178.47,178.54,182485
2018/08/15,11:07:00,178.54,178.55,178.45,178.51,46061
2018/08/15,11:08:00,178.52,178.52,178.38,178.39,52310
2018/08/15,11:09:00,178.39,178.61,178.35,178.57,96696
2018/08/15,11:10:00,178.57,178.89,178.54,178.86,318793
2018/08/15,11:11:00,178.86,178.91,178.78,178.88,162294
2018/08/15,11:12:00,178.89,178.96,178.86,178.93,214006
2018/08/15,11:13:00,178.93,178.96,178.80,178.84,264541
2018/08/15,11:14:00,178.84,178.84,178.69,178.77,316330
2018/08/15,11:15:00,178.77,178.82,178.73,178.77,94915
2018/08/15,11:16:00,178.77,178.87,178.63,178.64,120981
2018/08/15,11:17:00,178.64,178.66,178.57,178.62,119125
2018/08/15,11:18:00,178.61,178.63,178.50,178.54,247797
2018/08/15,11:19:00,178.54,178.64,178.53,178.58,181258
2018/08/15,11:20:00,178.58,178.70,178.54,178.64,111106
2018/08/15,11:21:00,178.64,178.74,178.62,178.71,132477
2018/08/15,11:22:00,178.71,178.72,178.46,178.60,311385
2018/08/15,11:23:00,178.60,178.73,178.52,178.69,278003
2018/08/15,11:24:00,178.69,178.71,178.61,178.63,217956
2018/08/15,11:25:00,178.62,178.66,178.51,178.66,59507
2018/08/15,11:26:00,178.66,178.79,178.64,178.76,234761
2018/08/15,11:27:00,178.77,178.86,178.76,178.81,376630
2018/08/15,11:28:00,178.81,178.85,178.74,178.80,95843
2018/08/15,11:29:00,178.80,178.89,178.80,178.81,238220
2018/08/15,11:30:00,178.81,178.82,178.73,178.78,177835
2018/08/15,11:31:00,178.77,178.89,178.70,178.76,298196
2018/08/15,11:32:00,178.76,178.83,178.72,178.78,105320
2018/08/15,11:33:00,178.79,178.85,178.78,178.81,87915
2018/08/15,11:34:00,178.81,178.84,178.77,178.83,118946
2018/08/15,11:35:00,178.83,178.95,178.83,178.90,139631
2018/08/15,11:36:00,178.90,179.09,178.90,179.03,225411
2018/08/15,11:37:00,179.04,179.10,178.99,179.00,93878
2018/08/15,11:38:00,179.01,179.07,178.99,179.01,80808
2018/08/15,11:39:00,179.00,179.01,178.80,178.80,152656
2018/08/15,11:40:00,178.79,178.80,178.74,178.77,88512
2018/08/15,11:41:00,178.78,178.80,178.66,178.69,200833
2018/08/15,11:42:00,178.68,178.70,178.62,178.64,138586
2018/08/15,11:43:00,178.64,178.69,178.57,178.59,89418
2018/08/15,11:44:00,178.59,178.67,178.59,178.63,30868
2018/08/15,11:45:00,178.63,178.70,178.63,178.67,32561
2018/08/15,11:46:00,178.68,178.71,178.61,178.63,45462
2018/08/15,11:47:00,178.64,178.64,178.53,178.54,76352
2018/08/15,11:48:00,178.54,178.55,178.47,178.54,96907
2018/08/15,11:49:00,178.54,178.68,178.54,178.67,85864
2018/08/15,11:50:00,178.67,178.73,178.64,178.70,68477
2018/08/15,11:51:00,178.70,178.73,178.60,178.60,98102
2018/08/15,11:52:00,178.59,178.61,178.49,178.50,181303
2018/08/15,11:53:00,178.50,178.57,178.50,178.54,65112
2018/08/15,11:54:00,178.54,178.54,178.48,178.52,37235
2018/08/15,11:55:00,178.52,178.59,178.44,178.53,601767
2018/08/15,11:56:00,178.53,178.64,178.51,178.51,179709
2018/08/15,11:57:00,178.51,178.55,178.42,178.46,154853
2018/08/15,11:58:00,178.46,178.47,178.40,178.41,56770
2018/08/15,11:59:00,178.41,178.43,178.28,178.30,167033
2018/08/15,12:00:00,178.29,178.35,178.27,178.29,64975
2018/08/15,12:01:00,178.29,178.37,178.28,178.37,456854
2018/08/15,12:02:00,178.37,178.45,178.33,178.38,75089
2018/08/15,12:03:00,178.38,178.44,178.35,178.38,66448
2018/08/15,12:04:00,178.38,178.44,178.37,178.44,44833
2018/08/15,12:05:00,178.44,178.46,178.39,178.39,114792
2018/08/15,12:06:00,178.40,178.42,178.33,178.36,41724
2018/08/15,12:07:00,178.36,178.41,178.32,178.32,153202
2018/08/15,12:08:00,178.32,178.56,178.32,178.56,148394
2018/08/15,12:09:00,178.56,178.61,178.51,178.51,165201
2018/08/15,12:10:00,178.51,178.67,178.51,178.62,77465
2018/08/15,12:11:00,178.64,178.64,178.54,178.62,39641
2018/08/15,12:12:00,178.62,178.62,178.53,178.58,31189
2018/08/15,12:13:00,178.59,178.64,178.59,178.64,21760
2018/08/15,12:14:00,178.65,178.67,178.62,178.66,32931
2018/08/15,12:15:00,178.67,178.75,178.67,178.69,46594
2018/08/15,12:16:00,178.69,178.70,178.64,178.66,48142
2018/08/15,12:17:00,178.66,178.74,178.62,178.74,188015
2018/08/15,12:18:00,178.74,178.84,178.73,178.82,72360
2018/08/15,12:19:00,178.81,178.87,178.79,178.83,241898
2018/08/15,12:20:00,178.83,178.83,178.77,178.79,40675
2018/08/15,12:21:00,178.79,178.81,178.69,178.74,144484
2018/08/15,12:22:00,178.74,178.75,178.68,178.71,116163
2018/08/15,12:23:00,178.70,178.73,178.63,178.69,27224
2018/08/15,12:24:00,178.70,178.83,178.70,178.82,67970
2018/08/15,12:25:00,178.82,178.89,178.82,178.88,65982
2018/08/15,12:26:00,178.89,178.91,178.82,178.91,59044
2018/08/15,12:27:00,178.91,178.91,178.85,178.87,13140
2018/08/15,12:28:00,178.87,178.89,178.80,178.89,38612
2018/08/15,12:29:00,178.89,178.89,178.78,178.82,60225
2018/08/15,12:30:00,178.82,178.87,178.78,178.86,52316
2018/08/15,12:31:00,178.86,179.01,178.85,178.99,83771
2018/08/15,12:32:00,178.99,179.17,178.99,179.13,100364
2018/08/15,12:33:00,179.13,179.13,178.99,179.01,214184
2018/08/15,12:34:00,178.97,179.08,178.93,179.03,149397
2018/08/15,12:35:00,179.04,179.11,179.04,179.08,78039
2018/08/15,12:36:00,179.09,179.16,179.08,179.13,62237
2018/08/15,12:37:00,179.13,179.16,179.07,179.13,66105
2018/08/15,12:38:00,179.13,179.15,179.07,179.09,130646
2018/08/15,12:39:00,179.08,179.08,179.00,179.07,35955
2018/08/15,12:40:00,179.07,179.17,179.07,179.17,20309
2018/08/15,12:41:00,179.17,179.22,179.09,179.11,98921
2018/08/15,12:42:00,179.11,179.11,179.00,179.01,137483
2018/08/15,12:43:00,179.01,179.13,179.00,179.12,26352
2018/08/15,12:44:00,179.13,179.19,179.08,179.08,69221
2018/08/15,12:45:00,179.08,179.10,179.01,179.05,28570
2018/08/15,12:46:00,179.05,179.05,178.96,178.96,60747
2018/08/15,12:47:00,178.97,179.07,178.95,179.05,31014
2018/08/15,12:48:00,179.04,179.04,178.98,179.01,51411
2018/08/15,12:49:00,179.01,179.02,178.96,178.97,64571
2018/08/15,12:50:00,178.97,179.03,178.94,178.95,48752
2018/08/15,12:51:00,178.95,179.03,178.91,178.93,29345
2018/08/15,12:52:00,178.93,178.95,178.90,178.90,29950
2018/08/15,12:53:00,178.90,179.06,178.90,179.00,35128
2018/08/15,12:54:00,179.00,179.06,179.00,179.06,29031
2018/08/15,12:55:00,179.06,179.06,178.88,178.89,37008
2018/08/15,12:56:00,178.89,178.99,178.89,178.94,18199
2018/08/15,12:57:00,178.93,178.96,178.92,178.96,17658
2018/08/15,12:58:00,178.96,179.00,178.92,178.97,23930
2018/08/15,12:59:00,178.97,179.01,178.93,179.01,22471
2018/08/15,13:00:00,179.01,179.04,178.98,179.00,18499
2018/08/15,13:01:00,179.00,179.07,178.90,178.91,97543
2018/08/15,13:02:00,178.91,179.00,178.90,178.99,98316
2018/08/15,13:03:00,178.99,179.02,178.99,179.01,14763
2018/08/15,13:04:00,179.00,179.01,178.94,179.00,106455
2018/08/15,13:05:00,178.99,179.10,178.98,179.07,511174
2018/08/15,13:06:00,179.07,179.15,179.03,179.15,251206
2018/08/15,13:07:00,179.15,179.27,179.15,179.27,231812
2018/08/15,13:08:00,179.27,179.28,179.16,179.16,74689
2018/08/15,13:09:00,179.16,179.21,179.11,179.14,168977
2018/08/15,13:10:00,179.15,179.20,179.15,179.16,93149
2018/08/15,13:11:00,179.15,179.22,179.15,179.19,18192
2018/08/15,13:12:00,179.19,179.25,179.12,179.13,757754
2018/08/15,13:13:00,179.14,179.15,179.08,179.09,75568
2018/08/15,13:14:00,179.09,179.10,179.05,179.09,62557
2018/08/15,13:15:00,179.09,179.12,179.08,179.09,45255
2018/08/15,13:16:00,179.09,179.12,179.00,179.02,61613
2018/08/15,13:17:00,179.02,179.04,178.99,179.02,78576
2018/08/15,13:18:00,179.02,179.05,178.98,178.98,35003
2018/08/15,13:19:00,178.98,179.01,178.95,178.96,49453
2018/08/15,13:20:00,178.96,179.01,178.94,178.94,81293
2018/08/15,13:21:00,178.94,178.95,178.88,178.94,76737
2018/08/15,13:22:00,178.94,179.00,178.93,178.99,24072
2018/08/15,13:23:00,178.99,179.00,178.95,178.95,37308
2018/08/15,13:24:00,178.95,178.98,178.89,178.89,21405
2018/08/15,13:25:00,178.89,178.89,178.69,178.71,321210
2018/08/15,13:26:00,178.71,178.83,178.71,178.82,103056
2018/08/15,13:27:00,178.81,178.83,178.79,178.80,67316
2018/08/15,13:28:00,178.79,178.81,178.77,178.78,52457
2018/08/15,13:29:00,178.78,178.83,178.76,178.80,42400
2018/08/15,13:30:00,178.80,178.80,178.76,178.80,71127
2018/08/15,13:31:00,178.80,178.82,178.75,178.80,113994
2018/08/15,13:32:00,178.77,178.78,178.70,178.72,44721
2018/08/15,13:33:00,178.72,178.72,178.64,178.69,28706
2018/08/15,13:34:00,178.69,178.83,178.69,178.79,51876
2018/08/15,13:35:00,178.79,178.81,178.73,178.75,494045
2018/08/15,13:36:00,178.73,178.74,178.66,178.69,78942
2018/08/15,13:37:00,178.69,178.74,178.66,178.73,69368
2018/08/15,13:38:00,178.71,178.78,178.68,178.78,38392
2018/08/15,13:39:00,178.78,178.83,178.76,178.82,49118
2018/08/15,13:40:00,178.82,178.86,178.80,178.86,37291
2018/08/15,13:41:00,178.86,178.86,178.79,178.82,26592
2018/08/15,13:42:00,178.83,178.84,178.81,178.84,18077
2018/08/15,13:43:00,178.85,178.92,178.85,178.91,63523
2018/08/15,13:44:00,178.91,179.03,178.91,179.01,94162
2018/08/15,13:45:00,179.01,179.03,178.98,178.98,28756
2018/08/15,13:46:00,178.99,179.06,178.97,178.98,51803
2018/08/15,13:47:00,178.98,179.05,178.98,179.05,21300
2018/08/15,13:48:00,179.05,179.05,178.96,178.97,38029
2018/08/15,13:49:00,178.96,178.96,178.85,178.88,35198
2018/08/15,13:50:00,178.89,178.90,178.77,178.80,43750
2018/08/15,13:51:00,178.80,178.86,178.77,178.78,142632
2018/08/15,13:52:00,178.78,178.80,178.74,178.80,23480
2018/08/15,13:53:00,178.79,178.85,178.77,178.84,41492
2018/08/15,13:54:00,178.84,178.89,178.82,178.89,17428
2018/08/15,13:55:00,178.89,178.89,178.81,178.81,23717
2018/08/15,13:56:00,178.82,178.93,178.82,178.87,33577
2018/08/15,13:57:00,178.87,178.92,178.87,178.88,17135
2018/08/15,13:58:00,178.89,178.89,178.77,178.79,55501
2018/08/15,13:59:00,178.78,178.85,178.76,178.81,51689
2018/08/15,14:00:00,178.82,178.82,178.74,178.76,37049
2018/08/15,14:01:00,178.76,178.78,178.71,178.75,32763
2018/08/15,14:02:00,178.75,178.81,178.70,178.70,47007
2018/08/15,14:03:00,178.72,178.74,178.68,178.72,71643
2018/08/15,14:04:00,178.72,178.72,178.67,178.70,33320
2018/08/15,14:05:00,178.71,178.90,178.71,178.83,31463
2018/08/15,14:06:00,178.83,178.83,178.72,178.74,317634
2018/08/15,14:07:00,178.74,178.75,178.69,178.70,36395
2018/08/15,14:08:00,178.71,178.75,178.69,178.72,54022
2018/08/15,14:09:00,178.72,178.72,178.53,178.54,76090
2018/08/15,14:10:00,178.55,178.57,178.49,178.54,98206
2018/08/15,14:11:00,178.53,178.61,178.51,178.53,77499
2018/08/15,14:12:00,178.53,178.60,178.51,178.54,34357
2018/08/15,14:13:00,178.54,178.54,178.48,178.49,26071
2018/08/15,14:14:00,178.49,178.60,178.49,178.54,38501
2018/08/15,14:15:00,178.54,178.54,178.36,178.39,82344
2018/08/15,14:16:00,178.40,178.52,178.39,178.50,93507
2018/08/15,14:17:00,178.51,178.55,178.49,178.50,33049
2018/08/15,14:18:00,178.50,178.56,178.50,178.54,19989
2018/08/15,14:19:00,178.53,178.58,178.50,178.58,20579
2018/08/15,14:20:00,178.58,178.61,178.56,178.58,77383
2018/08/15,14:21:00,178.57,178.65,178.53,178.55,87911
2018/08/15,14:22:00,178.55,178.63,178.54,178.61,31463
2018/08/15,14:23:00,178.61,178.62,178.57,178.61,34492
2018/08/15,14:24:00,178.62,178.68,178.62,178.67,59491
2018/08/15,14:25:00,178.67,178.68,178.62,178.65,81945
2018/08/15,14:26:00,178.66,178.66,178.58,178.58,47778
2018/08/15,14:27:00,178.57,178.57,178.48,178.48,97572
2018/08/15,14:28:00,178.48,178.50,178.44,178.46,48051
2018/08/15,14:29:00,178.47,178.55,178.46,178.46,115374
2018/08/15,14:30:00,178.45,178.51,178.44,178.47,33925
2018/08/15,14:31:00,178.47,178.54,178.44,178.52,50672
2018/08/15,14:32:00,178.52,178.52,178.39,178.40,224802
2018/08/15,14:33:00,178.40,178.51,178.40,178.49,108848
2018/08/15,14:34:00,178.49,178.53,178.47,178.51,63679
2018/08/15,14:35:00,178.50,178.59,178.50,178.59,52852
2018/08/15,14:36:00,178.59,178.66,178.56,178.66,61557
2018/08/15,14:37:00,178.66,178.75,178.64,178.73,108197
2018/08/15,14:38:00,178.72,178.76,178.69,178.74,54947
2018/08/15,14:39:00,178.75,178.75,178.70,178.72,27300
2018/08/15,14:40:00,178.71,178.71,178.61,178.65,48147
2018/08/15,14:41:00,178.64,178.66,178.58,178.61,123143
2018/08/15,14:42:00,178.61,178.68,178.61,178.63,37542
2018/08/15,14:43:00,178.63,178.68,178.60,178.68,15792
2018/08/15,14:44:00,178.69,178.73,178.63,178.63,97233
2018/08/15,14:45:00,178.64,178.66,178.60,178.63,57454
2018/08/15,14:46:00,178.63,178.63,178.56,178.56,80094
2018/08/15,14:47:00,178.56,178.57,178.50,178.51,117101
2018/08/15,14:48:00,178.51,178.51,178.44,178.44,31622
2018/08/15,14:49:00,178.45,178.55,178.44,178.53,25421
2018/08/15,14:50:00,178.53,178.53,178.49,178.51,23334
2018/08/15,14:51:00,178.51,178.66,178.51,178.66,165072
2018/08/15,14:52:00,178.65,178.69,178.54,178.58,71381
2018/08/15,14:53:00,178.57,178.63,178.54,178.63,69784
2018/08/15,14:54:00,178.64,178.78,178.63,178.75,80254
2018/08/15,14:55:00,178.75,178.78,178.72,178.73,25476
2018/08/15,14:56:00,178.73,178.78,178.72,178.73,14390
2018/08/15,14:57:00,178.72,178.75,178.71,178.72,34829
2018/08/15,14:58:00,178.72,178.73,178.68,178.71,61610
2018/08/15,14:59:00,178.71,178.86,178.70,178.85,117194
2018/08/15,15:00:00,178.86,178.99,178.86,178.99,120017
2018/08/15,15:01:00,178.99,179.03,178.94,178.97,98130
2018/08/15,15:02:00,178.98,179.13,178.98,179.13,91872
2018/08/15,15:03:00,179.13,179.20,179.12,179.13,151969
2018/08/15,15:04:00,179.13,179.18,179.09,179.12,61258
2018/08/15,15:05:00,179.12,179.12,179.07,179.09,107052
2018/08/15,15:06:00,179.09,179.12,179.09,179.10,37576
2018/08/15,15:07:00,179.09,179.22,179.09,179.22,42743
2018/08/15,15:08:00,179.22,179.25,179.18,179.20,90986
2018/08/15,15:09:00,179.20,179.31,179.20,179.25,136832
2018/08/15,15:10:00,179.24,179.30,179.13,179.16,207902
2018/08/15,15:11:00,179.17,179.17,179.07,179.09,81863
2018/08/15,15:12:00,179.10,179.11,178.99,179.01,150605
2018/08/15,15:13:00,179.01,179.13,179.01,179.13,75155
2018/08/15,15:14:00,179.13,179.15,179.06,179.07,30066
2018/08/15,15:15:00,179.07,179.11,179.00,179.00,82793
2018/08/15,15:16:00,179.00,179.02,178.96,178.96,50890
2018/08/15,15:17:00,178.96,179.01,178.92,179.00,111496
2018/08/15,15:18:00,179.00,179.08,179.00,179.08,43648
2018/08/15,15:19:00,179.08,179.12,179.06,179.09,76203
2018/08/15,15:20:00,179.09,179.12,179.04,179.04,53163
2018/08/15,15:21:00,179.04,179.09,179.00,179.08,46611
2018/08/15,15:22:00,179.07,179.12,179.02,179.03,64818
2018/08/15,15:23:00,179.03,179.06,179.02,179.02,35169
2018/08/15,15:24:00,179.02,179.04,178.98,179.01,86965
2018/08/15,15:25:00,179.02,179.07,179.01,179.07,51167
2018/08/15,15:26:00,179.06,179.09,179.05,179.05,65378
2018/08/15,15:27:00,179.05,179.10,179.05,179.06,159764
2018/08/15,15:28:00,179.07,179.18,179.07,179.09,131490
2018/08/15,15:29:00,179.08,179.11,179.02,179.10,106538
2018/08/15,15:30:00,179.10,179.17,179.04,179.17,48383
2018/08/15,15:31:00,179.15,179.22,179.15,179.15,96711
2018/08/15,15:32:00,179.15,179.25,179.14,179.19,128583
2018/08/15,15:33:00,179.18,179.31,179.17,179.31,285592
2018/08/15,15:34:00,179.30,179.50,179.30,179.50,235211
2018/08/15,15:35:00,179.50,179.51,179.35,179.44,228332
2018/08/15,15:36:00,179.44,179.50,179.40,179.41,277770
2018/08/15,15:37:00,179.42,179.44,179.39,179.40,168001
2018/08/15,15:38:00,179.40,179.42,179.30,179.34,237915
2018/08/15,15:39:00,179.34,179.42,179.31,179.34,115692
2018/08/15,15:40:00,179.34,179.38,179.31,179.31,110234
2018/08/15,15:41:00,179.31,179.31,179.23,179.27,149878
2018/08/15,15:42:00,179.27,179.32,179.26,179.26,84457
2018/08/15,15:43:00,179.26,179.33,179.26,179.33,164281
2018/08/15,15:44:00,179.33,179.36,179.29,179.34,67790
2018/08/15,15:45:00,179.34,179.42,179.32,179.40,104948
2018/08/15,15:46:00,179.40,179.52,179.34,179.46,394632
2018/08/15,15:47:00,179.46,179.50,179.45,179.48,153473
2018/08/15,15:48:00,179.48,179.50,179.45,179.47,91519
2018/08/15,15:49:00,179.47,179.49,179.41,179.41,118167
2018/08/15,15:50:00,179.41,179.45,179.40,179.44,119869
2018/08/15,15:51:00,179.44,179.45,179.22,179.28,436309
2018/08/15,15:52:00,179.27,179.30,179.23,179.24,349435
2018/08/15,15:53:00,179.24,179.26,179.20,179.21,208643
2018/08/15,15:54:00,179.21,179.26,179.18,179.22,259708
2018/08/15,15:55:00,179.23,179.27,179.18,179.27,191808
2018/08/15,15:56:00,179.27,179.45,179.27,179.37,1081427
2018/08/15,15:57:00,179.37,179.43,179.33,179.33,277319
2018/08/15,15:58:00,179.33,179.36,179.28,179.30,173053
2018/08/15,15:59:00,179.30,179.36,179.24,179.26,440497
2018/08/15,16:00:00,179.26,179.33,179.15,179.23,1058395
2018/08/16,09:31:00,180.57,180.68,180.56,180.57,162165
2018/08/16,09:32:00,180.58,180.65,180.50,180.57,263192
2018/08/16,09:33:00,180.60,180.67,180.52,180.53,154580
2018/08/16,09:34:00,180.53,180.55,180.37,180.49,206920
2018/08/16,09:35:00,180.48,180.66,180.47,180.63,210527
2018/08/16,09:36:00,180.63,180.66,180.54,180.57,128299
2018/08/16,09:37:00,180.57,180.61,180.44,180.59,234801
2018/08/16,09:38:00,180.59,180.59,180.45,180.47,108076
2018/08/16,09:39:00,180.46,180.51,180.21,180.22,298670
2018/08/16,09:40:00,180.22,180.31,180.17,180.30,189643
2018/08/16,09:41:00,180.30,180.46,180.30,180.45,127475
2018/08/16,09:42:00,180.45,180.54,180.45,180.51,125719
2018/08/16,09:43:00,180.51,180.59,180.44,180.53,139952
2018/08/16,09:44:00,180.53,180.54,180.36,180.43,174177
2018/08/16,09:45:00,180.43,180.46,180.19,180.26,279611
2018/08/16,09:46:00,180.25,180.46,180.24,180.36,266782
2018/08/16,09:47:00,180.35,180.38,180.23,180.28,98710
2018/08/16,09:48:00,180.28,180.33,180.20,180.24,83741
2018/08/16,09:49:00,180.24,180.36,180.24,180.29,70505
2018/08/16,09:50:00,180.28,180.32,180.26,180.27,35533
2018/08/16,09:51:00,180.27,180.44,180.26,180.41,70648
2018/08/16,09:52:00,180.41,180.46,180.37,180.41,132615
2018/08/16,09:53:00,180.40,180.45,180.33,180.34,83839
2018/08/16,09:54:00,180.34,180.39,180.27,180.37,54840
2018/08/16,09:55:00,180.38,180.39,180.27,180.30,72221
2018/08/16,09:56:00,180.30,180.46,180.25,180.42,95270
2018/08/16,09:57:00,180.39,180.41,180.34,180.35,79717
2018/08/16,09:58:00,180.34,180.35,180.19,180.20,49533
2018/08/16,09:59:00,180.20,180.26,180.10,180.10,131373
2018/08/16,10:00:00,180.11,180.16,180.07,180.12,89747
2018/08/16,10:01:00,180.14,180.34,180.14,180.34,137924
2018/08/16,10:02:00,180.35,180.36,180.31,180.32,36455
2018/08/16,10:03:00,180.32,180.41,180.32,180.41,36829
2018/08/16,10:04:00,180.41,180.48,180.31,180.36,76668
2018/08/16,10:05:00,180.36,180.39,180.31,180.33,34941
2018/08/16,10:06:00,180.35,180.46,180.35,180.43,41851
2018/08/16,10:07:00,180.43,180.46,180.41,180.44,70631
2018/08/16,10:08:00,180.44,180.45,180.35,180.39,44113
2018/08/16,10:09:00,180.39,180.45,180.30,180.34,39504
2018/08/16,10:10:00,180.34,180.46,180.32,180.41,17851
2018/08/16,10:11:00,180.43,180.45,180.38,180.44,66406
2018/08/16,10:12:00,180.44,180.54,180.43,180.51,63368
2018/08/16,10:13:00,180.51,180.53,180.46,180.50,17798
2018/08/16,10:14:00,180.51,180.52,180.48,180.49,24007
2018/08/16,10:15:00,180.50,180.54,180.47,180.48,21226
2018/08/16,10:16:00,180.48,180.53,180.42,180.42,21836
2018/08/16,10:17:00,180.42,180.50,180.42,180.46,18634
2018/08/16,10:18:00,180.46,180.47,180.38,180.46,99031
2018/08/16,10:19:00,180.45,180.52,180.44,180.46,30959
2018/08/16,10:20:00,180.46,180.49,180.46,180.46,26675
2018/08/16,10:21:00,180.46,180.50,180.45,180.48,79840
2018/08/16,10:22:00,180.49,180.49,180.46,180.48,20277
2018/08/16,10:23:00,180.48,180.51,180.47,180.48,21660
2018/08/16,10:24:00,180.48,180.48,180.41,180.47,44979
2018/08/16,10:25:00,180.48,180.54,180.48,180.48,68475
2018/08/16,10:26:00,180.48,180.51,180.47,180.48,19209
2018/08/16,10:27:00,180.48,180.50,180.44,180.47,79410
2018/08/16,10:28:00,180.47,180.47,180.38,180.43,111397
2018/08/16,10:29:00,180.43,180.46,180.37,180.46,60748
2018/08/16,10:30:00,180.46,180.56,180.45,180.56,47384
2018/08/16,10:31:00,180.56,180.59,180.51,180.57,25946
2018/08/16,10:32:00,180.57,180.70,180.57,180.67,187399
2018/08/16,10:33:00,180.67,180.68,180.56,180.56,53803
2018/08/16,10:34:00,180.57,180.60,180.54,180.58,36997
2018/08/16,10:35:00,180.58,180.59,180.54,180.54,20925
2018/08/16,10:36:00,180.55,180.55,180.47,180.50,74669
2018/08/16,10:37:00,180.50,180.59,180.47,180.55,76221
2018/08/16,10:38:00,180.55,180.61,180.53,180.61,23497
2018/08/16,10:39:00,180.61,180.62,180.55,180.60,26253
2018/08/16,10:40:00,180.59,180.59,180.53,180.57,20603
2018/08/16,10:41:00,180.56,180.57,180.54,180.55,50323
2018/08/16,10:42:00,180.55,180.57,180.47,180.47,42491
2018/08/16,10:43:00,180.47,180.53,180.44,180.51,67057
2018/08/16,10:44:00,180.49,180.52,180.47,180.49,47630
2018/08/16,10:45:00,180.49,180.55,180.48,180.55,11167
2018/08/16,10:46:00,180.55,180.57,180.53,180.56,75772
2018/08/16,10:47:00,180.55,180.56,180.43,180.43,97150
2018/08/16,10:48:00,180.43,180.49,180.42,180.43,58494
2018/08/16,10:49:00,180.43,180.49,180.43,180.48,39556
2018/08/16,10:50:00,180.48,180.49,180.44,180.44,21050
2018/08/16,10:51:00,180.44,180.45,180.42,180.44,22052
2018/08/16,10:52:00,180.44,180.44,180.24,180.24,56489
2018/08/16,10:53:00,180.24,180.27,180.21,180.27,26482
2018/08/16,10:54:00,180.27,180.27,180.25,180.26,22525
2018/08/16,10:55:00,180.26,180.28,180.22,180.27,49557
2018/08/16,10:56:00,180.28,180.32,180.28,180.32,52096
2018/08/16,10:57:00,180.32,180.33,180.28,180.28,42261
2018/08/16,10:58:00,180.29,180.31,180.25,180.28,49110
2018/08/16,10:59:00,180.29,180.34,180.28,180.33,53553
2018/08/16,11:00:00,180.33,180.38,180.29,180.31,18164
2018/08/16,11:01:00,180.30,180.38,180.30,180.37,17786
2018/08/16,11:02:00,180.37,180.48,180.37,180.48,107480
2018/08/16,11:03:00,180.48,180.48,180.43,180.45,34338
2018/08/16,11:04:00,180.45,180.48,180.40,180.42,41019
2018/08/16,11:05:00,180.42,180.42,180.35,180.38,33727
2018/08/16,11:06:00,180.38,180.45,180.38,180.44,58609
2018/08/16,11:07:00,180.44,180.48,180.43,180.48,71052
2018/08/16,11:08:00,180.48,180.48,180.45,180.47,22613
2018/08/16,11:09:00,180.47,180.51,180.46,180.51,20126
2018/08/16,11:10:00,180.51,180.52,180.45,180.45,24544
2018/08/16,11:11:00,180.45,180.52,180.45,180.52,11834
2018/08/16,11:12:00,180.52,180.58,180.51,180.56,50198
2018/08/16,11:13:00,180.56,180.60,180.56,180.59,22170
2018/08/16,11:14:00,180.60,180.65,180.59,180.62,54535
2018/08/16,11:15:00,180.62,180.66,180.61,180.63,432929
2018/08/16,11:16:00,180.64,180.73,180.64,180.71,55757
2018/08/16,11:17:00,180.72,180.84,180.72,180.82,183730
2018/08/16,11:18:00,180.82,180.83,180.77,180.80,90736
2018/08/16,11:19:00,180.79,180.80,180.74,180.75,16391
2018/08/16,11:20:00,180.75,180.80,180.74,180.78,33826
2018/08/16,11:21:00,180.78,180.80,180.74,180.75,32149
2018/08/16,11:22:00,180.76,180.79,180.75,180.76,27818
2018/08/16,11:23:00,180.76,180.78,180.73,180.77,24269
2018/08/16,11:24:00,180.77,180.82,180.76,180.82,70002
2018/08/16,11:25:00,180.82,180.84,180.78,180.78,37177
2018/08/16,11:26:00,180.78,180.83,180.78,180.79,48084
2018/08/16,11:27:00,180.79,180.82,180.78,180.80,61408
2018/08/16,11:28:00,180.80,180.81,180.76,180.80,45897
2018/08/16,11:29:00,180.79,180.81,180.77,180.79,284423
2018/08/16,11:30:00,180.79,180.82,180.78,180.80,43668
2018/08/16,11:31:00,180.80,180.84,180.80,180.84,41012
2018/08/16,11:32:00,180.84,180.84,180.75,180.76,74456
2018/08/16,11:33:00,180.76,180.82,180.71,180.71,81292
2018/08/16,11:34:00,180.72,180.74,180.69,180.70,70525
2018/08/16,11:35:00,180.71,180.75,180.70,180.75,20189
2018/08/16,11:36:00,180.75,180.79,180.75,180.79,15051
2018/08/16,11:37:00,180.79,180.79,180.74,180.77,9147
2018/08/16,11:38:00,180.77,180.77,180.70,180.73,16881
2018/08/16,11:39:00,180.73,180.73,180.69,180.73,24326
2018/08/16,11:40:00,180.73,180.76,180.72,180.74,17802
2018/08/16,11:41:00,180.74,180.74,180.67,180.74,27800
2018/08/16,11:42:00,180.74,180.77,180.72,180.72,61705
2018/08/16,11:43:00,180.72,180.75,180.69,180.74,19121
2018/08/16,11:44:00,180.74,180.75,180.69,180.69,21835
2018/08/16,11:45:00,180.69,180.75,180.66,180.74,33909
2018/08/16,11:46:00,180.74,180.79,180.74,180.78,73675
2018/08/16,11:47:00,180.79,180.82,180.77,180.78,66162
2018/08/16,11:48:00,180.78,180.83,180.78,180.82,6736
2018/08/16,11:49:00,180.82,180.87,180.80,180.86,39739
2018/08/16,11:50:00,180.86,180.86,180.80,180.82,25859
2018/08/16,11:51:00,180.82,180.83,180.73,180.74,43825
2018/08/16,11:52:00,180.74,180.79,180.73,180.78,8693
2018/08/16,11:53:00,180.77,180.78,180.74,180.76,16441
2018/08/16,11:54:00,180.75,180.75,180.72,180.74,16860
2018/08/16,11:55:00,180.74,180.75,180.72,180.74,6615
2018/08/16,11:56:00,180.74,180.76,180.72,180.74,11277
2018/08/16,11:57:00,180.73,180.75,180.72,180.75,8627
2018/08/16,11:58:00,180.75,180.75,180.72,180.72,14875
2018/08/16,11:59:00,180.72,180.78,180.72,180.77,34734
2018/08/16,12:00:00,180.77,180.79,180.76,180.78,21144
2018/08/16,12:01:00,180.77,180.80,180.77,180.79,22849
2018/08/16,12:02:00,180.80,180.82,180.79,180.80,33650
2018/08/16,12:03:00,180.81,180.82,180.78,180.79,36366
2018/08/16,12:04:00,180.79,180.85,180.78,180.84,50193
2018/08/16,12:05:00,180.85,180.85,180.80,180.81,12824
2018/08/16,12:06:00,180.81,180.83,180.75,180.83,30398
2018/08/16,12:07:00,180.83,180.89,180.83,180.83,57579
2018/08/16,12:08:00,180.84,180.86,180.80,180.84,20042
2018/08/16,12:09:00,180.84,180.86,180.83,180.85,26980
2018/08/16,12:10:00,180.85,180.85,180.80,180.83,107420
2018/08/16,12:11:00,180.83,180.84,180.81,180.83,120996
2018/08/16,12:12:00,180.83,180.85,180.83,180.84,96849
2018/08/16,12:13:00,180.84,180.91,180.84,180.88,45458
2018/08/16,12:14:00,180.88,180.99,180.88,180.98,87748
2018/08/16,12:15:00,180.97,180.97,180.87,180.90,48952
2018/08/16,12:16:00,180.90,180.91,180.85,180.90,28157
2018/08/16,12:17:00,180.90,180.91,180.87,180.89,43463
2018/08/16,12:18:00,180.89,180.94,180.88,180.94,107864
2018/08/16,12:19:00,180.94,180.96,180.90,180.91,51509
2018/08/16,12:20:00,180.91,180.95,180.91,180.93,8025
2018/08/16,12:21:00,180.92,180.93,180.89,180.89,35334
2018/08/16,12:22:00,180.89,180.93,180.89,180.93,13429
2018/08/16,12:23:00,180.93,180.93,180.89,180.90,20895
2018/08/16,12:24:00,180.91,180.91,180.86,180.89,44162
2018/08/16,12:25:00,180.88,180.89,180.81,180.82,71204
2018/08/16,12:26:00,180.82,180.88,180.81,180.87,16580
2018/08/16,12:27:00,180.87,180.88,180.84,180.85,34347
2018/08/16,12:28:00,180.85,180.86,180.82,180.83,24972
2018/08/16,12:29:00,180.83,180.85,180.83,180.84,12013
2018/08/16,12:30:00,180.84,180.86,180.78,180.79,35240
2018/08/16,12:31:00,180.79,180.80,180.72,180.72,69087
2018/08/16,12:32:00,180.72,180.82,180.72,180.76,104911
2018/08/16,12:33:00,180.76,180.77,180.71,180.72,41774
2018/08/16,12:34:00,180.71,180.74,180.62,180.66,44707
2018/08/16,12:35:00,180.66,180.69,180.66,180.69,33552
2018/08/16,12:36:00,180.69,180.69,180.65,180.66,21067
2018/08/16,12:37:00,180.67,180.70,180.66,180.68,132381
2018/08/16,12:38:00,180.69,180.71,180.69,180.69,12135
2018/08/16,12:39:00,180.69,180.74,180.69,180.74,16222
2018/08/16,12:40:00,180.75,180.77,180.74,180.75,27945
2018/08/16,12:41:00,180.75,180.75,180.66,180.67,17779
2018/08/16,12:42:00,180.67,180.70,180.58,180.63,82646
2018/08/16,12:43:00,180.62,180.67,180.57,180.57,39044
2018/08/16,12:44:00,180.58,180.64,180.56,180.63,27703
2018/08/16,12:45:00,180.63,180.63,180.54,180.54,20955
2018/08/16,12:46:00,180.55,180.60,180.54,180.56,39837
2018/08/16,12:47:00,180.56,180.57,180.52,180.55,25785
2018/08/16,12:48:00,180.55,180.59,180.55,180.58,21647
2018/08/16,12:49:00,180.58,180.63,180.58,180.60,17927
2018/08/16,12:50:00,180.60,180.66,180.57,180.60,24658
2018/08/16,12:51:00,180.60,180.60,180.56,180.59,32882
2018/08/16,12:52:00,180.59,180.64,180.59,180.63,6421
2018/08/16,12:53:00,180.63,180.67,180.61,180.66,11402
2018/08/16,12:54:00,180.66,180.66,180.63,180.64,16235
2018/08/16,12:55:00,180.64,180.70,180.63,180.69,14574
2018/08/16,12:56:00,180.69,180.73,180.66,180.73,28753
2018/08/16,12:57:00,180.72,180.73,180.65,180.67,33584
2018/08/16,12:58:00,180.69,180.69,180.62,180.62,53734
2018/08/16,12:59:00,180.62,180.69,180.62,180.67,19388
2018/08/16,13:00:00,180.67,180.68,180.63,180.63,20581
2018/08/16,13:01:00,180.63,180.66,180.63,180.66,7812
2018/08/16,13:02:00,180.66,180.71,180.66,180.71,22869
2018/08/16,13:03:00,180.71,180.76,180.70,180.70,83462
2018/08/16,13:04:00,180.70,180.70,180.67,180.68,32807
2018/08/16,13:05:00,180.68,180.72,180.68,180.70,28831
2018/08/16,13:06:00,180.70,180.71,180.68,180.71,6679
2018/08/16,13:07:00,180.71,180.75,180.68,180.68,19159
2018/08/16,13:08:00,180.67,180.71,180.67,180.69,41454
2018/08/16,13:09:00,180.69,180.71,180.69,180.70,21040
2018/08/16,13:10:00,180.69,180.69,180.61,180.63,25710
2018/08/16,13:11:00,180.63,180.65,180.62,180.64,6179
2018/08/16,13:12:00,180.64,180.65,180.58,180.65,12689
2018/08/16,13:13:00,180.65,180.66,180.65,180.66,14687
2018/08/16,13:14:00,180.65,180.67,180.63,180.63,15706
2018/08/16,13:15:00,180.62,180.65,180.59,180.62,6791
2018/08/16,13:16:00,180.62,180.62,180.57,180.58,12350
2018/08/16,13:17:00,180.58,180.60,180.57,180.60,34655
2018/08/16,13:18:00,180.60,180.64,180.59,180.61,28885
2018/08/16,13:19:00,180.61,180.61,180.56,180.57,19085
2018/08/16,13:20:00,180.57,180.64,180.57,180.64,34214
2018/08/16,13:21:00,180.63,180.64,180.61,180.61,13218
2018/08/16,13:22:00,180.61,180.69,180.60,180.67,91322
2018/08/16,13:23:00,180.67,180.71,180.65,180.67,49440
2018/08/16,13:24:00,180.68,180.72,180.67,180.70,28493
2018/08/16,13:25:00,180.69,180.71,180.65,180.68,59903
2018/08/16,13:26:00,180.69,180.69,180.66,180.67,29633
2018/08/16,13:27:00,180.67,180.68,180.66,180.66,21019
2018/08/16,13:28:00,180.66,180.68,180.64,180.64,24130
2018/08/16,13:29:00,180.64,180.64,180.59,180.62,25949
2018/08/16,13:30:00,180.62,180.63,180.59,180.61,9144
2018/08/16,13:31:00,180.61,180.61,180.60,180.61,4349
2018/08/16,13:32:00,180.61,180.64,180.61,180.61,16097
2018/08/16,13:33:00,180.61,180.61,180.56,180.58,29543
2018/08/16,13:34:00,180.57,180.57,180.54,180.56,10751
2018/08/16,13:35:00,180.56,180.57,180.55,180.57,30293
2018/08/16,13:36:00,180.57,180.64,180.56,180.64,44462
2018/08/16,13:37:00,180.64,180.64,180.59,180.60,27529
2018/08/16,13:38:00,180.60,180.62,180.58,180.61,35125
2018/08/16,13:39:00,180.61,180.65,180.60,180.65,12459
2018/08/16,13:40:00,180.65,180.65,180.62,180.62,5639
2018/08/16,13:41:00,180.61,180.61,180.58,180.59,27362
2018/08/16,13:42:00,180.60,180.65,180.60,180.63,26674
2018/08/16,13:43:00,180.62,180.66,180.61,180.62,30206
2018/08/16,13:44:00,180.62,180.63,180.60,180.61,11175
2018/08/16,13:45:00,180.61,180.62,180.57,180.58,31812
2018/08/16,13:46:00,180.58,180.59,180.53,180.54,41639
2018/08/16,13:47:00,180.54,180.56,180.51,180.53,43670
2018/08/16,13:48:00,180.54,180.54,180.46,180.47,63947
2018/08/16,13:49:00,180.47,180.47,180.38,180.38,22982
2018/08/16,13:50:00,180.38,180.41,180.37,180.40,32083
2018/08/16,13:51:00,180.39,180.39,180.34,180.34,19231
2018/08/16,13:52:00,180.34,180.40,180.34,180.37,47051
2018/08/16,13:53:00,180.37,180.38,180.35,180.38,16340
2018/08/16,13:54:00,180.38,180.40,180.35,180.35,17785
2018/08/16,13:55:00,180.34,180.35,180.28,180.31,20735
2018/08/16,13:56:00,180.31,180.35,180.30,180.35,17033
2018/08/16,13:57:00,180.35,180.36,180.31,180.32,15859
2018/08/16,13:58:00,180.31,180.33,180.28,180.32,21055
2018/08/16,13:59:00,180.32,180.35,180.32,180.35,20503
2018/08/16,14:00:00,180.35,180.38,180.31,180.31,29652
2018/08/16,14:01:00,180.31,180.31,180.21,180.24,47891
2018/08/16,14:02:00,180.24,180.31,180.23,180.31,35638
2018/08/16,14:03:00,180.31,180.38,180.30,180.35,83679
2018/08/16,14:04:00,180.35,180.40,180.34,180.38,10481
2018/08/16,14:05:00,180.38,180.43,180.36,180.42,31222
2018/08/16,14:06:00,180.42,180.43,180.40,180.40,23502
2018/08/16,14:07:00,180.41,180.42,180.31,180.34,28365
2018/08/16,14:08:00,180.34,180.41,180.34,180.39,31761
2018/08/16,14:09:00,180.38,180.40,180.35,180.37,10315
2018/08/16,14:10:00,180.37,180.40,180.37,180.40,10843
2018/08/16,14:11:00,180.41,180.42,180.39,180.40,25122
2018/08/16,14:12:00,180.39,180.39,180.34,180.36,6109
2018/08/16,14:13:00,180.36,180.42,180.36,180.42,48727
2018/08/16,14:14:00,180.41,180.41,180.37,180.39,47615
2018/08/16,14:15:00,180.39,180.41,180.37,180.38,29479
2018/08/16,14:16:00,180.38,180.42,180.37,180.38,675180
2018/08/16,14:17:00,180.38,180.38,180.36,180.38,5440
2018/08/16,14:18:00,180.38,180.38,180.34,180.35,14674
2018/08/16,14:19:00,180.35,180.42,180.34,180.39,15082
2018/08/16,14:20:00,180.40,180.41,180.39,180.39,39680
2018/08/16,14:21:00,180.39,180.39,180.32,180.35,36892
2018/08/16,14:22:00,180.34,180.34,180.31,180.33,22024
2018/08/16,14:23:00,180.33,180.37,180.33,180.37,17225
2018/08/16,14:24:00,180.37,180.38,180.35,180.37,10558
2018/08/16,14:25:00,180.37,180.38,180.34,180.34,12063
2018/08/16,14:26:00,180.34,180.34,180.28,180.32,38344
2018/08/16,14:27:00,180.32,180.34,180.31,180.31,42207
2018/08/16,14:28:00,180.32,180.33,180.27,180.27,101160
2018/08/16,14:29:00,180.26,180.26,180.20,180.21,46829
2018/08/16,14:30:00,180.20,180.21,180.02,180.04,118087
2018/08/16,14:31:00,180.03,180.03,179.88,179.99,216204
2018/08/16,14:32:00,180.00,180.01,179.84,179.85,186251
2018/08/16,14:33:00,179.84,179.86,179.78,179.84,207627
2018/08/16,14:34:00,179.85,179.93,179.77,179.93,486320
2018/08/16,14:35:00,179.93,179.98,179.90,179.95,96010
2018/08/16,14:36:00,179.95,179.97,179.93,179.94,20645
2018/08/16,14:37:00,179.93,180.02,179.93,180.01,176582
2018/08/16,14:38:00,180.01,180.01,179.95,179.97,68511
2018/08/16,14:39:00,179.97,180.00,179.94,179.98,43708
2018/08/16,14:40:00,179.98,180.01,179.98,179.99,39773
2018/08/16,14:41:00,179.99,180.08,179.97,180.05,54660
2018/08/16,14:42:00,180.05,180.08,180.03,180.05,112032
2018/08/16,14:43:00,180.06,180.09,180.03,180.07,41103
2018/08/16,14:44:00,180.07,180.10,180.05,180.06,25629
2018/08/16,14:45:00,180.06,180.11,180.04,180.10,36229
2018/08/16,14:46:00,180.09,180.10,180.05,180.09,53686
2018/08/16,14:47:00,180.09,180.10,180.07,180.10,446459
2018/08/16,14:48:00,180.11,180.11,180.04,180.05,83846
2018/08/16,14:49:00,180.04,180.11,180.02,180.11,45699
2018/08/16,14:50:00,180.11,180.13,180.08,180.12,96665
2018/08/16,14:51:00,180.12,180.14,180.09,180.09,50947
2018/08/16,14:52:00,180.09,180.14,180.07,180.07,87379
2018/08/16,14:53:00,180.07,180.11,180.05,180.09,17693
2018/08/16,14:54:00,180.09,180.12,180.08,180.10,672912
2018/08/16,14:55:00,180.10,180.16,180.09,180.16,46383
2018/08/16,14:56:00,180.16,180.19,180.14,180.18,77163
2018/08/16,14:57:00,180.18,180.18,180.15,180.17,14956
2018/08/16,14:58:00,180.18,180.20,180.16,180.16,22790
2018/08/16,14:59:00,180.15,180.16,180.11,180.14,24563
2018/08/16,15:00:00,180.14,180.16,180.12,180.13,13575
2018/08/16,15:01:00,180.14,180.14,180.09,180.09,24361
2018/08/16,15:02:00,180.09,180.19,180.09,180.18,126595
2018/08/16,15:03:00,180.19,180.20,180.16,180.17,19505
2018/08/16,15:04:00,180.18,180.18,180.12,180.17,28311
2018/08/16,15:05:00,180.17,180.19,180.15,180.16,33613
2018/08/16,15:06:00,180.16,180.18,180.16,180.18,30433
2018/08/16,15:07:00,180.18,180.18,180.14,180.16,18939
2018/08/16,15:08:00,180.16,180.19,180.15,180.16,85516
2018/08/16,15:09:00,180.16,180.19,180.15,180.17,24214
2018/08/16,15:10:00,180.16,180.16,180.08,180.09,34173
2018/08/16,15:11:00,180.09,180.11,180.09,180.11,44660
2018/08/16,15:12:00,180.12,180.14,180.11,180.12,14419
2018/08/16,15:13:00,180.12,180.12,180.09,180.11,21294
2018/08/16,15:14:00,180.11,180.14,180.09,180.10,19979
2018/08/16,15:15:00,180.10,180.13,180.07,180.11,28088
2018/08/16,15:16:00,180.11,180.11,180.02,180.02,58180
2018/08/16,15:17:00,180.02,180.05,180.00,180.04,30436
2018/08/16,15:18:00,180.04,180.07,180.02,180.02,26480
2018/08/16,15:19:00,180.02,180.05,180.01,180.04,14783
2018/08/16,15:20:00,180.04,180.06,179.97,179.97,53967
2018/08/16,15:21:00,179.97,179.98,179.91,179.93,139131
2018/08/16,15:22:00,179.93,180.00,179.92,179.96,91100
2018/08/16,15:23:00,179.96,180.02,179.96,180.02,39795
2018/08/16,15:24:00,180.02,180.05,180.01,180.01,38708
2018/08/16,15:25:00,180.00,180.03,179.98,179.98,29989
2018/08/16,15:26:00,179.98,180.00,179.97,180.00,24837
2018/08/16,15:27:00,180.00,180.03,179.98,180.03,14728
2018/08/16,15:28:00,180.02,180.09,180.02,180.09,60857
2018/08/16,15:29:00,180.09,180.09,180.05,180.07,24205
2018/08/16,15:30:00,180.07,180.08,180.05,180.08,35825
2018/08/16,15:31:00,180.08,180.08,179.96,179.97,68416
2018/08/16,15:32:00,179.97,179.99,179.91,179.97,118582
2018/08/16,15:33:00,179.97,179.97,179.93,179.96,44361
2018/08/16,15:34:00,179.95,179.96,179.92,179.93,35627
2018/08/16,15:35:00,179.92,180.04,179.92,180.01,117302
2018/08/16,15:36:00,180.02,180.02,179.89,179.92,80106
2018/08/16,15:37:00,179.93,179.95,179.92,179.92,84205
2018/08/16,15:38:00,179.92,179.92,179.87,179.87,98307
2018/08/16,15:39:00,179.88,179.92,179.85,179.87,78561
2018/08/16,15:40:00,179.87,179.89,179.86,179.86,31852
2018/08/16,15:41:00,179.87,179.88,179.83,179.88,47674
2018/08/16,15:42:00,179.88,179.89,179.84,179.87,29422
2018/08/16,15:43:00,179.86,179.87,179.82,179.82,47457
2018/08/16,15:44:00,179.83,179.85,179.77,179.80,130564
2018/08/16,15:45:00,179.81,179.83,179.79,179.79,150766
2018/08/16,15:46:00,179.79,179.80,179.75,179.75,99788
2018/08/16,15:47:00,179.75,179.77,179.73,179.74,118961
2018/08/16,15:48:00,179.74,179.84,179.73,179.84,114793
2018/08/16,15:49:00,179.83,179.84,179.75,179.76,43941
2018/08/16,15:50:00,179.76,179.80,179.73,179.74,87870
2018/08/16,15:51:00,179.74,179.74,179.56,179.57,270634
2018/08/16,15:52:00,179.57,179.63,179.56,179.58,119611
2018/08/16,15:53:00,179.59,179.59,179.52,179.59,119107
2018/08/16,15:54:00,179.60,179.63,179.52,179.53,124699
2018/08/16,15:55:00,179.53,179.56,179.47,179.54,374625
2018/08/16,15:56:00,179.54,179.54,179.47,179.53,130365
2018/08/16,15:57:00,179.52,179.54,179.48,179.51,156090
2018/08/16,15:58:00,179.51,179.56,179.50,179.56,135666
2018/08/16,15:59:00,179.56,179.63,179.54,179.63,295393
2018/08/16,16:00:00,179.63,179.83,179.62,179.82,700898
2018/08/17,09:31:00,179.36,179.37,179.19,179.19,108942
2018/08/17,09:32:00,179.19,179.19,179.10,179.11,163010
2018/08/17,09:33:00,179.11,179.27,179.03,179.03,157258
2018/08/17,09:34:00,179.03,179.06,178.92,178.93,179070
2018/08/17,09:35:00,178.94,179.15,178.91,179.07,199157
2018/08/17,09:36:00,179.09,179.11,179.01,179.08,197433
2018/08/17,09:37:00,179.08,179.37,179.08,179.33,194322
2018/08/17,09:38:00,179.34,179.48,179.25,179.48,153472
2018/08/17,09:39:00,179.48,179.63,179.39,179.62,198186
2018/08/17,09:40:00,179.62,179.73,179.56,179.69,138732
2018/08/17,09:41:00,179.69,179.70,179.40,179.47,217725
2018/08/17,09:42:00,179.47,179.57,179.47,179.54,70008
2018/08/17,09:43:00,179.55,179.59,179.41,179.47,111087
2018/08/17,09:44:00,179.47,179.56,179.42,179.45,159308
2018/08/17,09:45:00,179.45,179.48,179.37,179.45,92816
2018/08/17,09:46:00,179.44,179.54,179.26,179.29,148259
2018/08/17,09:47:00,179.29,179.39,179.24,179.33,75687
2018/08/17,09:48:00,179.33,179.54,179.32,179.50,53872
2018/08/17,09:49:00,179.49,179.52,179.29,179.32,81353
2018/08/17,09:50:00,179.32,179.43,179.29,179.33,56114
2018/08/17,09:51:00,179.32,179.39,179.24,179.26,66126
2018/08/17,09:52:00,179.27,179.39,179.14,179.28,169326
2018/08/17,09:53:00,179.27,179.27,179.13,179.15,113595
2018/08/17,09:54:00,179.16,179.18,179.01,179.02,119747
2018/08/17,09:55:00,179.03,179.09,178.93,179.03,104870
2018/08/17,09:56:00,179.01,179.08,178.95,179.06,162303
2018/08/17,09:57:00,179.06,179.17,178.99,179.14,93852
2018/08/17,09:58:00,179.14,179.18,179.11,179.17,43318
2018/08/17,09:59:00,179.17,179.18,179.03,179.12,41404
2018/08/17,10:00:00,179.12,179.18,179.09,179.11,65479
2018/08/17,10:01:00,179.11,179.14,179.03,179.11,47468
2018/08/17,10:02:00,179.11,179.24,179.03,179.24,145329
2018/08/17,10:03:00,179.24,179.24,179.11,179.13,66132
2018/08/17,10:04:00,179.12,179.15,179.00,179.05,63251
2018/08/17,10:05:00,179.05,179.14,179.01,179.05,77857
2018/08/17,10:06:00,179.05,179.08,178.94,179.00,88754
2018/08/17,10:07:00,178.99,178.99,178.78,178.79,220788
2018/08/17,10:08:00,178.79,178.81,178.70,178.74,318519
2018/08/17,10:09:00,178.74,178.82,178.73,178.81,88649
2018/08/17,10:10:00,178.81,178.90,178.76,178.77,153470
2018/08/17,10:11:00,178.76,178.76,178.63,178.70,114871
2018/08/17,10:12:00,178.70,178.71,178.60,178.68,91922
2018/08/17,10:13:00,178.70,178.70,178.52,178.55,174876
2018/08/17,10:14:00,178.54,178.60,178.50,178.52,116944
2018/08/17,10:15:00,178.53,178.63,178.50,178.55,118621
2018/08/17,10:16:00,178.56,178.67,178.53,178.61,47079
2018/08/17,10:17:00,178.61,178.63,178.56,178.56,57018
2018/08/17,10:18:00,178.56,178.64,178.54,178.61,61643
2018/08/17,10:19:00,178.61,178.66,178.58,178.65,43853
2018/08/17,10:20:00,178.65,178.68,178.59,178.64,217101
2018/08/17,10:21:00,178.65,178.70,178.57,178.59,81604
2018/08/17,10:22:00,178.59,178.61,178.53,178.58,64373
2018/08/17,10:23:00,178.60,178.66,178.58,178.60,39059
2018/08/17,10:24:00,178.60,178.64,178.45,178.49,86756
2018/08/17,10:25:00,178.49,178.51,178.38,178.39,64439
2018/08/17,10:26:00,178.39,178.48,178.31,178.31,186241
2018/08/17,10:27:00,178.31,178.42,178.27,178.42,107222
2018/08/17,10:28:00,178.42,178.50,178.41,178.49,74633
2018/08/17,10:29:00,178.48,178.53,178.45,178.51,35181
2018/08/17,10:30:00,178.51,178.54,178.37,178.39,193286
2018/08/17,10:31:00,178.40,178.59,178.40,178.55,214625
2018/08/17,10:32:00,178.55,178.61,178.52,178.60,61169
2018/08/17,10:33:00,178.60,178.60,178.45,178.47,32411
2018/08/17,10:34:00,178.46,178.50,178.43,178.47,226547
2018/08/17,10:35:00,178.48,178.55,178.48,178.50,41917
2018/08/17,10:36:00,178.49,178.62,178.49,178.61,148955
2018/08/17,10:37:00,178.61,178.64,178.59,178.63,41881
2018/08/17,10:38:00,178.64,178.68,178.58,178.63,70222
2018/08/17,10:39:00,178.62,178.64,178.59,178.61,36982
2018/08/17,10:40:00,178.60,178.61,178.51,178.55,34625
2018/08/17,10:41:00,178.55,178.55,178.46,178.48,46516
2018/08/17,10:42:00,178.47,178.53,178.44,178.45,160764
2018/08/17,10:43:00,178.44,178.44,178.39,178.42,35660
2018/08/17,10:44:00,178.42,178.46,178.40,178.43,33091
2018/08/17,10:45:00,178.44,178.46,178.38,178.43,24926
2018/08/17,10:46:00,178.42,178.43,178.33,178.42,87553
2018/08/17,10:47:00,178.43,178.56,178.42,178.56,77719
2018/08/17,10:48:00,178.57,178.63,178.57,178.58,105839
2018/08/17,10:49:00,178.58,178.58,178.48,178.52,78019
2018/08/17,10:50:00,178.51,178.56,178.44,178.56,80393
2018/08/17,10:51:00,178.55,178.61,178.51,178.59,99254
2018/08/17,10:52:00,178.58,178.68,178.58,178.68,135954
2018/08/17,10:53:00,178.68,178.69,178.64,178.65,88244
2018/08/17,10:54:00,178.66,178.68,178.63,178.64,70762
2018/08/17,10:55:00,178.64,178.64,178.57,178.57,22318
2018/08/17,10:56:00,178.57,178.62,178.52,178.57,54471
2018/08/17,10:57:00,178.57,178.61,178.51,178.52,34766
2018/08/17,10:58:00,178.52,178.57,178.49,178.57,58622
2018/08/17,10:59:00,178.57,178.65,178.57,178.63,83028
2018/08/17,11:00:00,178.63,178.68,178.61,178.67,137113
2018/08/17,11:01:00,178.67,178.68,178.54,178.55,547905
2018/08/17,11:02:00,178.55,178.59,178.47,178.53,61129
2018/08/17,11:03:00,178.53,178.62,178.51,178.54,57091
2018/08/17,11:04:00,178.53,178.61,178.50,178.50,59761
2018/08/17,11:05:00,178.50,178.61,178.50,178.59,44242
2018/08/17,11:06:00,178.59,178.72,178.58,178.69,66664
2018/08/17,11:07:00,178.69,178.76,178.67,178.75,124903
2018/08/17,11:08:00,178.76,178.79,178.72,178.73,52735
2018/08/17,11:09:00,178.72,178.82,178.72,178.78,52358
2018/08/17,11:10:00,178.78,178.79,178.76,178.78,20085
2018/08/17,11:11:00,178.78,178.78,178.66,178.68,47648
2018/08/17,11:12:00,178.68,178.71,178.64,178.67,44892
2018/08/17,11:13:00,178.68,178.73,178.65,178.73,33250
2018/08/17,11:14:00,178.73,178.76,178.68,178.72,102532
2018/08/17,11:15:00,178.72,178.75,178.70,178.74,50889
2018/08/17,11:16:00,178.74,178.81,178.74,178.79,34106
2018/08/17,11:17:00,178.79,178.86,178.78,178.86,44110
2018/08/17,11:18:00,178.85,178.87,178.78,178.87,33142
2018/08/17,11:19:00,178.87,178.93,178.87,178.90,38485
2018/08/17,11:20:00,178.90,178.99,178.90,178.95,83797
2018/08/17,11:21:00,178.95,178.99,178.92,178.98,43083
2018/08/17,11:22:00,178.98,179.78,178.90,178.98,494210
2018/08/17,11:23:00,178.99,179.02,178.97,178.97,31761
2018/08/17,11:24:00,178.97,179.01,178.95,179.00,46668
2018/08/17,11:25:00,179.00,179.01,178.98,179.00,28067
2018/08/17,11:26:00,179.00,179.01,178.88,178.90,25543
2018/08/17,11:27:00,178.91,178.96,178.90,178.92,22032
2018/08/17,11:28:00,178.92,178.97,178.88,178.94,68344
2018/08/17,11:29:00,178.95,179.00,178.95,178.99,477777
2018/08/17,11:30:00,178.99,179.04,178.96,179.02,32301
2018/08/17,11:31:00,179.03,179.05,178.97,178.98,39056
2018/08/17,11:32:00,178.99,179.08,178.99,179.06,31592
2018/08/17,11:33:00,179.06,179.17,179.06,179.11,44214
2018/08/17,11:34:00,179.11,179.16,179.11,179.15,11894
2018/08/17,11:35:00,179.15,179.17,179.12,179.16,20850
2018/08/17,11:36:00,179.16,179.19,179.10,179.11,28376
2018/08/17,11:37:00,179.11,179.13,179.05,179.07,102662
2018/08/17,11:38:00,179.08,179.12,179.07,179.09,53696
2018/08/17,11:39:00,179.09,179.11,179.06,179.09,28327
2018/08/17,11:40:00,179.10,179.10,179.08,179.09,13082
2018/08/17,11:41:00,179.09,179.15,179.08,179.14,24800
2018/08/17,11:42:00,179.14,179.19,179.12,179.14,26407
2018/08/17,11:43:00,179.14,179.30,179.14,179.25,98346
2018/08/17,11:44:00,179.24,179.28,179.22,179.25,42546
2018/08/17,11:45:00,179.25,179.29,179.25,179.27,33011
2018/08/17,11:46:00,179.27,179.27,179.22,179.24,27614
2018/08/17,11:47:00,179.23,179.26,179.19,179.20,25877
2018/08/17,11:48:00,179.21,179.24,179.20,179.23,14683
2018/08/17,11:49:00,179.23,179.31,179.22,179.31,133344
2018/08/17,11:50:00,179.31,179.31,179.24,179.24,57486
2018/08/17,11:51:00,179.25,179.28,179.22,179.25,94861
2018/08/17,11:52:00,179.25,179.30,179.23,179.28,40527
2018/08/17,11:53:00,179.28,179.36,179.28,179.36,87297
2018/08/17,11:54:00,179.35,179.37,179.32,179.35,40299
2018/08/17,11:55:00,179.35,179.41,179.35,179.35,75829
2018/08/17,11:56:00,179.36,179.42,179.36,179.42,63673
2018/08/17,11:57:00,179.42,179.45,179.38,179.44,52716
2018/08/17,11:58:00,179.44,179.52,179.44,179.52,72460
2018/08/17,11:59:00,179.52,179.60,179.51,179.57,72990
2018/08/17,12:00:00,179.56,179.57,179.53,179.53,57344
2018/08/17,12:01:00,179.54,179.56,179.51,179.55,50261
2018/08/17,12:02:00,179.54,179.54,179.48,179.49,164532
2018/08/17,12:03:00,179.49,179.51,179.47,179.49,25632
2018/08/17,12:04:00,179.49,179.50,179.42,179.43,18891
2018/08/17,12:05:00,179.43,179.44,179.34,179.35,50345
2018/08/17,12:06:00,179.35,179.37,179.30,179.30,77551
2018/08/17,12:07:00,179.30,179.34,179.29,179.33,91810
2018/08/17,12:08:00,179.33,179.37,179.32,179.34,53362
2018/08/17,12:09:00,179.34,179.40,179.34,179.39,28674
2018/08/17,12:10:00,179.40,179.41,179.37,179.39,19458
2018/08/17,12:11:00,179.39,179.39,179.36,179.39,12585
2018/08/17,12:12:00,179.39,179.40,179.36,179.39,10135
2018/08/17,12:13:00,179.39,179.44,179.39,179.40,15141
2018/08/17,12:14:00,179.40,179.42,179.33,179.37,23289
2018/08/17,12:15:00,179.37,179.37,179.24,179.30,63947
2018/08/17,12:16:00,179.31,179.36,179.30,179.35,49705
2018/08/17,12:17:00,179.35,179.37,179.35,179.36,26595
2018/08/17,12:18:00,179.36,179.36,179.28,179.29,45929
2018/08/17,12:19:00,179.30,179.32,179.27,179.32,35687
2018/08/17,12:20:00,179.31,179.33,179.28,179.30,18746
2018/08/17,12:21:00,179.29,179.31,179.28,179.31,25096
2018/08/17,12:22:00,179.31,179.33,179.25,179.26,64246
2018/08/17,12:23:00,179.25,179.31,179.23,179.29,40113
2018/08/17,12:24:00,179.29,179.29,179.26,179.29,10287
2018/08/17,12:25:00,179.29,179.37,179.26,179.34,36315
2018/08/17,12:26:00,179.34,179.37,179.33,179.35,33510
2018/08/17,12:27:00,179.36,179.38,179.35,179.37,21892
2018/08/17,12:28:00,179.37,179.39,179.34,179.35,23398
2018/08/17,12:29:00,179.34,179.37,179.34,179.34,14945
2018/08/17,12:30:00,179.34,179.35,179.30,179.31,20425
2018/08/17,12:31:00,179.31,179.34,179.27,179.27,27283
2018/08/17,12:32:00,179.26,179.27,179.15,179.15,85130
2018/08/17,12:33:00,179.15,179.20,179.15,179.20,377413
2018/08/17,12:34:00,179.20,179.20,179.08,179.10,65286
2018/08/17,12:35:00,179.10,179.13,179.08,179.10,35953
2018/08/17,12:36:00,179.10,179.11,179.08,179.10,25820
2018/08/17,12:37:00,179.10,179.10,179.03,179.05,84491
2018/08/17,12:38:00,179.05,179.08,179.03,179.07,672001
2018/08/17,12:39:00,179.06,179.06,178.99,178.99,88034
2018/08/17,12:40:00,179.00,179.03,178.98,179.01,34861
2018/08/17,12:41:00,179.01,179.06,179.00,179.05,50410
2018/08/17,12:42:00,179.05,179.07,179.03,179.05,28126
2018/08/17,12:43:00,179.05,179.07,179.03,179.06,28403
2018/08/17,12:44:00,179.05,179.05,179.01,179.04,23186
2018/08/17,12:45:00,179.04,179.05,178.99,178.99,43346
2018/08/17,12:46:00,178.99,179.03,178.97,178.98,51835
2018/08/17,12:47:00,178.97,178.97,178.91,178.92,38875
2018/08/17,12:48:00,178.92,178.95,178.90,178.94,22624
2018/08/17,12:49:00,178.94,178.97,178.92,178.96,18010
2018/08/17,12:50:00,178.96,178.99,178.96,178.99,10592
2018/08/17,12:51:00,178.99,179.06,178.99,179.06,47089
2018/08/17,12:52:00,179.06,179.06,179.02,179.06,25269
2018/08/17,12:53:00,179.06,179.07,179.03,179.06,15411
2018/08/17,12:54:00,179.06,179.07,179.02,179.03,12043
2018/08/17,12:55:00,179.04,179.05,178.99,178.99,30860
2018/08/17,12:56:00,179.00,179.00,178.93,178.94,53696
2018/08/17,12:57:00,178.94,179.02,178.94,179.02,7226
2018/08/17,12:58:00,179.04,179.06,179.03,179.05,11500
2018/08/17,12:59:00,179.04,179.05,179.02,179.02,17421
2018/08/17,13:00:00,179.02,179.02,178.98,178.98,32972
2018/08/17,13:01:00,178.98,179.00,178.97,178.99,85021
2018/08/17,13:02:00,178.99,179.04,178.99,179.02,7472
2018/08/17,13:03:00,179.02,179.05,179.01,179.04,39340
2018/08/17,13:04:00,179.04,179.11,179.03,179.08,82152
2018/08/17,13:05:00,179.08,179.16,179.08,179.13,24229
2018/08/17,13:06:00,179.14,179.15,179.11,179.11,13147
2018/08/17,13:07:00,179.11,179.12,179.06,179.06,16296
2018/08/17,13:08:00,179.07,179.08,179.03,179.06,20787
2018/08/17,13:09:00,179.06,179.08,179.03,179.07,12659
2018/08/17,13:10:00,179.08,179.09,179.06,179.08,8650
2018/08/17,13:11:00,179.08,179.08,179.06,179.08,5105
2018/08/17,13:12:00,179.08,179.08,179.04,179.06,85992
2018/08/17,13:13:00,179.07,179.10,179.00,179.00,16835
2018/08/17,13:14:00,179.00,179.00,178.98,178.99,75793
2018/08/17,13:15:00,178.99,179.00,178.98,179.00,11177
2018/08/17,13:16:00,179.00,179.02,178.99,179.02,15767
2018/08/17,13:17:00,179.02,179.05,179.02,179.04,10240
2018/08/17,13:18:00,179.05,179.10,179.05,179.10,16626
2018/08/17,13:19:00,179.10,179.15,179.09,179.12,29548
2018/08/17,13:20:00,179.11,179.13,179.09,179.10,7852
2018/08/17,13:21:00,179.11,179.13,179.08,179.11,7356
2018/08/17,13:22:00,179.11,179.15,179.11,179.14,8516
2018/08/17,13:23:00,179.15,179.15,179.13,179.13,10230
2018/08/17,13:24:00,179.13,179.15,179.09,179.10,11220
2018/08/17,13:25:00,179.10,179.12,179.08,179.08,36667
2018/08/17,13:26:00,179.08,179.09,179.06,179.07,78785
2018/08/17,13:27:00,179.07,179.07,179.05,179.06,16222
2018/08/17,13:28:00,179.06,179.07,179.03,179.03,26072
2018/08/17,13:29:00,179.04,179.04,178.96,178.96,43032
2018/08/17,13:30:00,178.96,178.99,178.94,178.94,80959
2018/08/17,13:31:00,178.94,178.99,178.94,178.99,15506
2018/08/17,13:32:00,178.99,179.03,178.99,179.00,15350
2018/08/17,13:33:00,179.01,179.04,179.01,179.02,31767
2018/08/17,13:34:00,179.03,179.07,179.03,179.07,12867
2018/08/17,13:35:00,179.07,179.14,179.07,179.14,42321
2018/08/17,13:36:00,179.14,179.15,179.11,179.14,18617
2018/08/17,13:37:00,179.15,179.15,179.12,179.14,6320
2018/08/17,13:38:00,179.14,179.16,179.12,179.12,34097
2018/08/17,13:39:00,179.12,179.15,179.09,179.09,141179
2018/08/17,13:40:00,179.09,179.12,179.09,179.12,205331
2018/08/17,13:41:00,179.12,179.14,179.11,179.14,13382
2018/08/17,13:42:00,179.15,179.23,179.14,179.22,86513
2018/08/17,13:43:00,179.22,179.22,179.18,179.18,27825
2018/08/17,13:44:00,179.18,179.19,179.16,179.16,41013
2018/08/17,13:45:00,179.16,179.18,179.15,179.15,5482
2018/08/17,13:46:00,179.16,179.19,179.16,179.17,164778
2018/08/17,13:47:00,179.17,179.18,179.14,179.17,10811
2018/08/17,13:48:00,179.17,179.18,179.16,179.18,14576
2018/08/17,13:49:00,179.18,179.21,179.18,179.20,46735
2018/08/17,13:50:00,179.19,179.19,179.15,179.15,12638
2018/08/17,13:51:00,179.15,179.15,179.12,179.13,14418
2018/08/17,13:52:00,179.13,179.17,179.13,179.16,13382
2018/08/17,13:53:00,179.16,179.18,179.14,179.18,20712
2018/08/17,13:54:00,179.18,179.20,179.17,179.18,48366
2018/08/17,13:55:00,179.18,179.19,179.17,179.19,8923
2018/08/17,13:56:00,179.19,179.20,179.17,179.18,89120
2018/08/17,13:57:00,179.18,179.19,179.18,179.19,16726
2018/08/17,13:58:00,179.19,179.35,179.19,179.34,62506
2018/08/17,13:59:00,179.34,179.38,179.28,179.38,36141
2018/08/17,14:00:00,179.37,179.37,179.30,179.31,75043
2018/08/17,14:01:00,179.32,179.34,179.27,179.34,55909
2018/08/17,14:02:00,179.34,179.38,179.34,179.36,26613
2018/08/17,14:03:00,179.36,179.43,179.35,179.38,175763
2018/08/17,14:04:00,179.38,179.45,179.35,179.44,94554
2018/08/17,14:05:00,179.44,179.70,179.44,179.69,242956
2018/08/17,14:06:00,179.68,179.87,179.68,179.81,328841
2018/08/17,14:07:00,179.81,179.87,179.74,179.84,238981
2018/08/17,14:08:00,179.84,179.84,179.78,179.82,80827
2018/08/17,14:09:00,179.83,179.86,179.74,179.78,86930
2018/08/17,14:10:00,179.78,179.82,179.74,179.76,152501
2018/08/17,14:11:00,179.76,179.81,179.75,179.75,26496
2018/08/17,14:12:00,179.74,179.74,179.69,179.72,42568
2018/08/17,14:13:00,179.72,179.75,179.66,179.66,31326
2018/08/17,14:14:00,179.67,179.72,179.67,179.71,301663
2018/08/17,14:15:00,179.71,179.83,179.71,179.81,54821
2018/08/17,14:16:00,179.82,179.97,179.82,179.90,135905
2018/08/17,14:17:00,179.90,179.94,179.84,179.86,148847
2018/08/17,14:18:00,179.86,179.91,179.80,179.84,411479
2018/08/17,14:19:00,179.83,179.91,179.82,179.84,124613
2018/08/17,14:20:00,179.84,179.87,179.82,179.85,87063
2018/08/17,14:21:00,179.84,179.92,179.83,179.90,60900
2018/08/17,14:22:00,179.90,179.94,179.88,179.94,10179
2018/08/17,14:23:00,179.94,179.98,179.91,179.95,70059
2018/08/17,14:24:00,179.95,179.98,179.90,179.90,345937
2018/08/17,14:25:00,179.90,179.97,179.90,179.97,51652
2018/08/17,14:26:00,179.97,179.97,179.90,179.95,288346
2018/08/17,14:27:00,179.95,180.00,179.94,179.97,184045
2018/08/17,14:28:00,179.97,180.08,179.95,180.04,148439
2018/08/17,14:29:00,180.03,180.09,180.03,180.07,41327
2018/08/17,14:30:00,180.06,180.06,180.00,180.00,115857
2018/08/17,14:31:00,180.00,180.05,179.99,180.04,135628
2018/08/17,14:32:00,180.03,180.04,180.00,180.00,59025
2018/08/17,14:33:00,180.00,180.00,179.96,179.96,111103
2018/08/17,14:34:00,179.96,180.00,179.94,179.99,53714
2018/08/17,14:35:00,179.99,180.00,179.95,179.95,41466
2018/08/17,14:36:00,179.96,179.98,179.94,179.95,26138
2018/08/17,14:37:00,179.95,179.95,179.81,179.83,137294
2018/08/17,14:38:00,179.84,179.88,179.82,179.83,46257
2018/08/17,14:39:00,179.83,179.85,179.82,179.83,69344
2018/08/17,14:40:00,179.84,179.88,179.83,179.85,55967
2018/08/17,14:41:00,179.86,179.88,179.84,179.86,9327
2018/08/17,14:42:00,179.86,179.89,179.85,179.89,13371
2018/08/17,14:43:00,179.89,179.95,179.87,179.95,29550
2018/08/17,14:44:00,179.94,180.02,179.94,180.02,34510
2018/08/17,14:45:00,180.02,180.03,179.96,179.98,40231
2018/08/17,14:46:00,179.98,180.02,179.95,179.98,129175
2018/08/17,14:47:00,179.98,179.98,179.89,179.91,25355
2018/08/17,14:48:00,179.92,179.93,179.89,179.91,28436
2018/08/17,14:49:00,179.92,179.97,179.90,179.95,38895
2018/08/17,14:50:00,179.95,179.95,179.91,179.93,22181
2018/08/17,14:51:00,179.93,179.98,179.92,179.98,21040
2018/08/17,14:52:00,179.97,180.00,179.95,179.99,211922
2018/08/17,14:53:00,179.99,180.02,179.99,180.02,40519
2018/08/17,14:54:00,180.01,180.15,180.01,180.15,158491
2018/08/17,14:55:00,180.14,180.23,180.14,180.22,179964
2018/08/17,14:56:00,180.22,180.31,180.22,180.25,123887
2018/08/17,14:57:00,180.25,180.27,180.22,180.27,56744
2018/08/17,14:58:00,180.27,180.29,180.22,180.22,446110
2018/08/17,14:59:00,180.22,180.24,180.18,180.20,23644
2018/08/17,15:00:00,180.21,180.24,180.19,180.20,192017
2018/08/17,15:01:00,180.19,180.23,180.17,180.21,41946
2018/08/17,15:02:00,180.21,180.22,180.17,180.22,52883
2018/08/17,15:03:00,180.22,180.23,180.14,180.18,52592
2018/08/17,15:04:00,180.17,180.18,180.12,180.15,54143
2018/08/17,15:05:00,180.15,180.17,180.12,180.17,28364
2018/08/17,15:06:00,180.16,180.18,180.14,180.17,34536
2018/08/17,15:07:00,180.17,180.18,180.12,180.12,17919
2018/08/17,15:08:00,180.12,180.12,180.04,180.06,56935
2018/08/17,15:09:00,180.07,180.09,180.02,180.02,82600
2018/08/17,15:10:00,180.04,180.05,179.95,179.96,68413
2018/08/17,15:11:00,179.94,179.98,179.93,179.97,87297
2018/08/17,15:12:00,179.97,179.99,179.96,179.97,73228
2018/08/17,15:13:00,179.97,180.01,179.97,180.00,105827
2018/08/17,15:14:00,180.00,180.02,179.94,179.95,118239
2018/08/17,15:15:00,179.95,180.00,179.95,179.98,101785
2018/08/17,15:16:00,179.98,179.99,179.96,179.97,75467
2018/08/17,15:17:00,179.98,179.98,179.92,179.93,71435
2018/08/17,15:18:00,179.92,179.95,179.89,179.90,124162
2018/08/17,15:19:00,179.90,179.97,179.88,179.93,110683
2018/08/17,15:20:00,179.93,180.00,179.93,179.99,44331
2018/08/17,15:21:00,179.99,180.02,179.96,180.01,50810
2018/08/17,15:22:00,180.01,180.02,179.96,179.98,29185
2018/08/17,15:23:00,179.98,180.02,179.97,179.97,52413
2018/08/17,15:24:00,179.97,179.98,179.95,179.98,46178
2018/08/17,15:25:00,179.98,179.99,179.93,179.95,28352
2018/08/17,15:26:00,179.95,179.96,179.90,179.92,24962
2018/08/17,15:27:00,179.91,179.92,179.90,179.91,19383
2018/08/17,15:28:00,179.91,179.96,179.91,179.92,26469
2018/08/17,15:29:00,179.93,179.99,179.92,179.95,251265
2018/08/17,15:30:00,179.95,179.95,179.89,179.89,108423
2018/08/17,15:31:00,179.90,179.90,179.83,179.89,148048
2018/08/17,15:32:00,179.89,179.93,179.87,179.89,69689
2018/08/17,15:33:00,179.89,179.95,179.89,179.92,22976
2018/08/17,15:34:00,179.92,179.93,179.88,179.92,123712
2018/08/17,15:35:00,179.92,179.96,179.92,179.94,30298
2018/08/17,15:36:00,179.95,179.98,179.95,179.96,26535
2018/08/17,15:37:00,179.96,179.99,179.95,179.97,74636
2018/08/17,15:38:00,179.97,180.02,179.96,179.97,52191
2018/08/17,15:39:00,179.96,180.01,179.96,180.00,85378
2018/08/17,15:40:00,180.00,180.00,179.95,180.00,39134
2018/08/17,15:41:00,180.00,180.05,179.99,180.05,68461
2018/08/17,15:42:00,180.05,180.08,180.03,180.08,83157
2018/08/17,15:43:00,180.07,180.14,180.07,180.13,209576
2018/08/17,15:44:00,180.13,180.13,180.08,180.08,45499
2018/08/17,15:45:00,180.08,180.10,180.07,180.07,117110
2018/08/17,15:46:00,180.08,180.12,180.07,180.09,158474
2018/08/17,15:47:00,180.09,180.09,180.05,180.05,32712
2018/08/17,15:48:00,180.05,180.06,179.97,179.97,108898
2018/08/17,15:49:00,179.97,179.97,179.93,179.94,167689
2018/08/17,15:50:00,179.95,179.96,179.93,179.95,41307
2018/08/17,15:51:00,179.94,180.00,179.86,179.98,593524
2018/08/17,15:52:00,179.98,179.98,179.93,179.93,102076
2018/08/17,15:53:00,179.93,179.99,179.92,179.99,97466
2018/08/17,15:54:00,179.99,180.00,179.94,179.95,60199
2018/08/17,15:55:00,179.95,179.97,179.94,179.96,150669
2018/08/17,15:56:00,179.96,179.98,179.95,179.97,329137
2018/08/17,15:57:00,179.97,179.99,179.95,179.97,477729
2018/08/17,15:58:00,179.97,180.02,179.96,180.02,238522
2018/08/17,15:59:00,180.02,180.02,179.92,179.93,615888
2018/08/17,16:00:00,179.94,180.07,179.79,179.86,1116717
2018/08/20,09:31:00,180.28,180.33,180.21,180.26,59706
2018/08/20,09:32:00,180.25,180.27,180.17,180.22,488066
2018/08/20,09:33:00,180.22,180.22,180.02,180.02,241601
2018/08/20,09:34:00,180.02,180.06,179.95,180.00,114920
2018/08/20,09:35:00,180.01,180.14,180.00,180.14,99082
2018/08/20,09:36:00,180.13,180.25,180.12,180.24,92083
2018/08/20,09:37:00,180.24,180.31,180.22,180.23,102682
2018/08/20,09:38:00,180.23,180.26,180.10,180.11,122003
2018/08/20,09:39:00,180.11,180.17,180.04,180.04,50520
2018/08/20,09:40:00,180.04,180.17,180.01,180.14,111836
2018/08/20,09:41:00,180.14,180.21,180.04,180.06,95843
2018/08/20,09:42:00,180.06,180.06,179.88,179.88,115434
2018/08/20,09:43:00,179.88,179.93,179.62,179.63,238238
2018/08/20,09:44:00,179.63,179.77,179.61,179.63,117337
2018/08/20,09:45:00,179.63,179.79,179.57,179.72,112670
2018/08/20,09:46:00,179.72,179.86,179.68,179.77,139767
2018/08/20,09:47:00,179.75,179.75,179.60,179.64,231346
2018/08/20,09:48:00,179.63,179.83,179.63,179.74,83190
2018/08/20,09:49:00,179.74,179.82,179.68,179.77,70955
2018/08/20,09:50:00,179.77,179.82,179.71,179.71,41364
2018/08/20,09:51:00,179.71,179.72,179.45,179.47,140454
2018/08/20,09:52:00,179.47,179.60,179.47,179.54,59733
2018/08/20,09:53:00,179.54,179.56,179.40,179.44,74731
2018/08/20,09:54:00,179.44,179.46,179.36,179.43,94420
2018/08/20,09:55:00,179.44,179.44,179.27,179.41,70412
2018/08/20,09:56:00,179.42,179.44,179.29,179.33,109690
2018/08/20,09:57:00,179.32,179.40,179.32,179.38,47345
2018/08/20,09:58:00,179.39,179.39,179.21,179.28,101009
2018/08/20,09:59:00,179.27,179.31,179.21,179.27,57830
2018/08/20,10:00:00,179.27,179.37,179.23,179.30,83575
2018/08/20,10:01:00,179.30,179.41,179.27,179.39,124500
2018/08/20,10:02:00,179.38,179.43,179.38,179.42,58120
2018/08/20,10:03:00,179.42,179.43,179.36,179.42,85253
2018/08/20,10:04:00,179.42,179.57,179.42,179.57,107048
2018/08/20,10:05:00,179.56,179.66,179.54,179.63,80076
2018/08/20,10:06:00,179.64,179.64,179.56,179.58,100740
2018/08/20,10:07:00,179.58,179.58,179.49,179.49,77379
2018/08/20,10:08:00,179.49,179.57,179.47,179.54,25460
2018/08/20,10:09:00,179.54,179.57,179.50,179.51,16916
2018/08/20,10:10:00,179.51,179.55,179.45,179.55,53618
2018/08/20,10:11:00,179.55,179.59,179.50,179.52,45515
2018/08/20,10:12:00,179.52,179.54,179.43,179.43,29900
2018/08/20,10:13:00,179.44,179.44,179.31,179.33,122284
2018/08/20,10:14:00,179.33,179.42,179.33,179.39,16267
2018/08/20,10:15:00,179.39,179.40,179.10,179.12,389663
2018/08/20,10:16:00,179.12,179.24,179.11,179.12,180168
2018/08/20,10:17:00,179.12,179.14,179.06,179.14,88745
2018/08/20,10:18:00,179.14,179.18,179.10,179.16,34280
2018/08/20,10:19:00,179.16,179.19,179.14,179.18,67926
2018/08/20,10:20:00,179.18,179.32,179.17,179.27,94982
2018/08/20,10:21:00,179.27,179.32,179.24,179.30,76546
2018/08/20,10:22:00,179.30,179.31,179.17,179.25,77068
2018/08/20,10:23:00,179.26,179.31,179.18,179.31,81746
2018/08/20,10:24:00,179.31,179.38,179.26,179.36,63552
2018/08/20,10:25:00,179.36,179.37,179.28,179.28,55116
2018/08/20,10:26:00,179.28,179.37,179.28,179.32,49563
2018/08/20,10:27:00,179.32,179.34,179.26,179.28,264591
2018/08/20,10:28:00,179.25,179.36,179.23,179.35,72895
2018/08/20,10:29:00,179.35,179.36,179.29,179.34,25520
2018/08/20,10:30:00,179.35,179.42,179.33,179.35,39553
2018/08/20,10:31:00,179.35,179.37,179.26,179.32,38721
2018/08/20,10:32:00,179.32,179.32,179.22,179.23,103872
2018/08/20,10:33:00,179.23,179.37,179.18,179.36,67020
2018/08/20,10:34:00,179.36,179.49,179.36,179.47,78389
2018/08/20,10:35:00,179.47,179.53,179.45,179.51,28364
2018/08/20,10:36:00,179.51,179.56,179.50,179.54,22858
2018/08/20,10:37:00,179.54,179.57,179.46,179.50,50135
2018/08/20,10:38:00,179.50,179.55,179.48,179.48,30956
2018/08/20,10:39:00,179.48,179.54,179.42,179.43,32522
2018/08/20,10:40:00,179.43,179.48,179.39,179.43,30191
2018/08/20,10:41:00,179.43,179.44,179.28,179.28,58503
2018/08/20,10:42:00,179.28,179.32,179.22,179.22,27194
2018/08/20,10:43:00,179.22,179.30,179.10,179.10,122357
2018/08/20,10:44:00,179.10,179.18,179.07,179.11,98148
2018/08/20,10:45:00,179.11,179.17,179.10,179.15,105304
2018/08/20,10:46:00,179.16,179.22,179.16,179.20,92251
2018/08/20,10:47:00,179.21,179.21,179.13,179.17,27696
2018/08/20,10:48:00,179.16,179.26,179.16,179.24,22025
2018/08/20,10:49:00,179.24,179.28,179.22,179.27,49080
2018/08/20,10:50:00,179.27,179.38,179.27,179.33,22483
2018/08/20,10:51:00,179.33,179.33,179.21,179.22,29230
2018/08/20,10:52:00,179.22,179.33,179.22,179.30,84356
2018/08/20,10:53:00,179.31,179.36,179.23,179.24,47315
2018/08/20,10:54:00,179.24,179.32,179.20,179.20,63864
2018/08/20,10:55:00,179.20,179.27,179.17,179.22,29136
2018/08/20,10:56:00,179.21,179.29,179.16,179.20,42556
2018/08/20,10:57:00,179.20,179.21,179.11,179.13,35135
2018/08/20,10:58:00,179.13,179.14,179.00,179.07,143416
2018/08/20,10:59:00,179.07,179.12,179.03,179.06,79183
2018/08/20,11:00:00,179.06,179.14,179.05,179.14,46778
2018/08/20,11:01:00,179.14,179.14,179.07,179.08,50586
2018/08/20,11:02:00,179.08,179.10,179.05,179.08,37459
2018/08/20,11:03:00,179.08,179.22,179.08,179.19,77169
2018/08/20,11:04:00,179.19,179.20,179.13,179.19,29919
2018/08/20,11:05:00,179.19,179.20,179.13,179.14,36788
2018/08/20,11:06:00,179.13,179.17,179.13,179.17,18912
2018/08/20,11:07:00,179.17,179.28,179.16,179.23,70270
2018/08/20,11:08:00,179.23,179.27,179.23,179.24,49548
2018/08/20,11:09:00,179.22,179.28,179.19,179.27,16978
2018/08/20,11:10:00,179.28,179.29,179.22,179.22,40543
2018/08/20,11:11:00,179.22,179.29,179.22,179.27,15078
2018/08/20,11:12:00,179.28,179.29,179.19,179.19,21891
2018/08/20,11:13:00,179.20,179.23,179.18,179.21,24007
2018/08/20,11:14:00,179.21,179.22,179.16,179.16,34065
2018/08/20,11:15:00,179.16,179.16,179.03,179.12,63751
2018/08/20,11:16:00,179.12,179.16,179.04,179.05,47914
2018/08/20,11:17:00,179.05,179.10,179.02,179.09,54298
2018/08/20,11:18:00,179.09,179.15,179.07,179.15,23355
2018/08/20,11:19:00,179.15,179.22,179.15,179.22,28238
2018/08/20,11:20:00,179.22,179.30,179.22,179.30,40307
2018/08/20,11:21:00,179.30,179.32,179.21,179.22,39095
2018/08/20,11:22:00,179.22,179.24,179.18,179.24,19278
2018/08/20,11:23:00,179.24,179.29,179.24,179.29,15484
2018/08/20,11:24:00,179.29,179.29,179.16,179.18,23788
2018/08/20,11:25:00,179.18,179.24,179.14,179.17,27939
2018/08/20,11:26:00,179.17,179.19,179.11,179.11,120738
2018/08/20,11:27:00,179.11,179.21,179.11,179.21,30859
2018/08/20,11:28:00,179.22,179.29,179.20,179.29,25197
2018/08/20,11:29:00,179.29,179.33,179.27,179.28,60668
2018/08/20,11:30:00,179.27,179.38,179.27,179.37,40394
2018/08/20,11:31:00,179.35,179.45,179.33,179.41,61219
2018/08/20,11:32:00,179.41,179.41,179.35,179.37,79727
2018/08/20,11:33:00,179.37,179.43,179.37,179.42,65079
2018/08/20,11:34:00,179.41,179.41,179.37,179.37,48487
2018/08/20,11:35:00,179.37,179.42,179.37,179.39,22285
2018/08/20,11:36:00,179.39,179.40,179.35,179.38,294348
2018/08/20,11:37:00,179.38,179.46,179.38,179.41,81962
2018/08/20,11:38:00,179.41,179.49,179.39,179.47,69104
2018/08/20,11:39:00,179.48,179.48,179.43,179.43,66849
2018/08/20,11:40:00,179.44,179.50,179.43,179.48,206551
2018/08/20,11:41:00,179.48,179.53,179.48,179.52,58147
2018/08/20,11:42:00,179.52,179.53,179.50,179.50,142510
2018/08/20,11:43:00,179.51,179.56,179.51,179.55,58166
2018/08/20,11:44:00,179.55,179.55,179.47,179.47,11524
2018/08/20,11:45:00,179.48,179.50,179.45,179.47,24326
2018/08/20,11:46:00,179.47,179.48,179.43,179.47,109470
2018/08/20,11:47:00,179.47,179.49,179.44,179.44,25915
2018/08/20,11:48:00,179.46,179.47,179.43,179.46,15562
2018/08/20,11:49:00,179.47,179.49,179.45,179.48,10374
2018/08/20,11:50:00,179.48,179.48,179.41,179.44,85267
2018/08/20,11:51:00,179.45,179.50,179.45,179.49,35388
2018/08/20,11:52:00,179.49,179.55,179.49,179.53,30547
2018/08/20,11:53:00,179.52,179.52,179.47,179.49,52515
2018/08/20,11:54:00,179.49,179.60,179.49,179.55,125808
2018/08/20,11:55:00,179.55,179.56,179.51,179.51,76982
2018/08/20,11:56:00,179.52,179.54,179.45,179.45,449921
2018/08/20,11:57:00,179.46,179.52,179.45,179.48,17382
2018/08/20,11:58:00,179.48,179.48,179.34,179.38,102520
2018/08/20,11:59:00,179.38,179.41,179.30,179.32,92853
2018/08/20,12:00:00,179.31,179.37,179.30,179.33,440802
2018/08/20,12:01:00,179.34,179.35,179.24,179.30,54608
2018/08/20,12:02:00,179.30,179.36,179.29,179.36,12519
2018/08/20,12:03:00,179.36,179.46,179.35,179.46,25776
2018/08/20,12:04:00,179.46,179.51,179.44,179.50,9233
2018/08/20,12:05:00,179.48,179.51,179.46,179.50,33215
2018/08/20,12:06:00,179.50,179.51,179.46,179.50,22076
2018/08/20,12:07:00,179.50,179.53,179.49,179.53,8631
2018/08/20,12:08:00,179.54,179.56,179.52,179.53,15279
2018/08/20,12:09:00,179.54,179.55,179.51,179.52,19989
2018/08/20,12:10:00,179.52,179.53,179.50,179.52,40284
2018/08/20,12:11:00,179.53,179.56,179.53,179.54,14489
2018/08/20,12:12:00,179.53,179.56,179.50,179.50,50377
2018/08/20,12:13:00,179.49,179.55,179.45,179.54,18434
2018/08/20,12:14:00,179.53,179.55,179.52,179.52,32260
2018/08/20,12:15:00,179.52,179.54,179.51,179.53,13467
2018/08/20,12:16:00,179.52,179.55,179.51,179.51,34462
2018/08/20,12:17:00,179.52,179.53,179.51,179.51,68401
2018/08/20,12:18:00,179.52,179.54,179.47,179.47,67545
2018/08/20,12:19:00,179.47,179.47,179.42,179.44,90753
2018/08/20,12:20:00,179.45,179.51,179.45,179.47,19192
2018/08/20,12:21:00,179.47,179.48,179.41,179.43,91484
2018/08/20,12:22:00,179.43,179.49,179.43,179.47,46965
2018/08/20,12:23:00,179.47,179.49,179.47,179.48,87892
2018/08/20,12:24:00,179.47,179.55,179.47,179.55,30096
2018/08/20,12:25:00,179.56,179.58,179.54,179.58,44241
2018/08/20,12:26:00,179.58,179.64,179.57,179.62,84387
2018/08/20,12:27:00,179.62,179.68,179.62,179.67,124857
2018/08/20,12:28:00,179.67,179.70,179.65,179.68,70160
2018/08/20,12:29:00,179.67,179.68,179.63,179.68,31288
2018/08/20,12:30:00,179.68,179.68,179.63,179.66,16015
2018/08/20,12:31:00,179.66,179.71,179.66,179.67,77666
2018/08/20,12:32:00,179.67,179.70,179.66,179.69,15127
2018/08/20,12:33:00,179.69,179.75,179.69,179.74,14323
2018/08/20,12:34:00,179.75,179.77,179.70,179.72,44410
2018/08/20,12:35:00,179.72,179.72,179.68,179.69,12209
2018/08/20,12:36:00,179.70,179.77,179.70,179.70,65689
2018/08/20,12:37:00,179.70,179.70,179.64,179.66,49631
2018/08/20,12:38:00,179.66,179.73,179.66,179.72,20611
2018/08/20,12:39:00,179.72,179.75,179.72,179.73,20723
2018/08/20,12:40:00,179.73,179.76,179.72,179.72,36029
2018/08/20,12:41:00,179.72,179.76,179.71,179.71,7363
2018/08/20,12:42:00,179.73,179.73,179.70,179.72,6472
2018/08/20,12:43:00,179.70,179.73,179.68,179.68,5664
2018/08/20,12:44:00,179.68,179.70,179.68,179.69,12594
2018/08/20,12:45:00,179.69,179.73,179.68,179.69,7902
2018/08/20,12:46:00,179.68,179.69,179.65,179.65,16535
2018/08/20,12:47:00,179.64,179.65,179.60,179.61,14874
2018/08/20,12:48:00,179.61,179.62,179.60,179.61,11461
2018/08/20,12:49:00,179.61,179.64,179.60,179.61,7098
2018/08/20,12:50:00,179.61,179.62,179.56,179.57,25268
2018/08/20,12:51:00,179.56,179.56,179.52,179.53,19792
2018/08/20,12:52:00,179.52,179.55,179.52,179.53,13056
2018/08/20,12:53:00,179.53,179.57,179.53,179.57,7387
2018/08/20,12:54:00,179.57,179.60,179.57,179.58,6717
2018/08/20,12:55:00,179.58,179.64,179.58,179.64,13367
2018/08/20,12:56:00,179.64,179.68,179.63,179.67,15338
2018/08/20,12:57:00,179.66,179.68,179.65,179.68,17529
2018/08/20,12:58:00,179.68,179.75,179.68,179.75,37804
2018/08/20,12:59:00,179.75,179.77,179.75,179.75,79268
2018/08/20,13:00:00,179.75,179.75,179.70,179.72,29784
2018/08/20,13:01:00,179.72,179.78,179.71,179.78,23827
2018/08/20,13:02:00,179.78,179.78,179.71,179.72,39426
2018/08/20,13:03:00,179.71,179.74,179.69,179.71,108282
2018/08/20,13:04:00,179.71,179.71,179.66,179.70,484490
2018/08/20,13:05:00,179.69,179.70,179.66,179.67,15326
2018/08/20,13:06:00,179.66,179.70,179.65,179.70,18909
2018/08/20,13:07:00,179.70,179.75,179.70,179.71,45536
2018/08/20,13:08:00,179.71,179.72,179.69,179.71,10474
2018/08/20,13:09:00,179.71,179.75,179.71,179.75,16805
2018/08/20,13:10:00,179.75,179.76,179.73,179.73,11809
2018/08/20,13:11:00,179.73,179.76,179.73,179.75,9939
2018/08/20,13:12:00,179.75,179.75,179.73,179.75,11709
2018/08/20,13:13:00,179.75,179.75,179.73,179.74,5198
2018/08/20,13:14:00,179.74,179.75,179.72,179.72,52422
2018/08/20,13:15:00,179.72,179.73,179.61,179.63,99213
2018/08/20,13:16:00,179.63,179.64,179.61,179.61,12644
2018/08/20,13:17:00,179.62,179.63,179.60,179.60,19048
2018/08/20,13:18:00,179.60,179.62,179.57,179.57,10396
2018/08/20,13:19:00,179.57,179.61,179.57,179.59,11918
2018/08/20,13:20:00,179.59,179.61,179.57,179.61,4438
2018/08/20,13:21:00,179.61,179.64,179.61,179.64,6855
2018/08/20,13:22:00,179.64,179.68,179.63,179.66,23769
2018/08/20,13:23:00,179.66,179.71,179.66,179.70,116653
2018/08/20,13:24:00,179.70,179.73,179.68,179.70,48980
2018/08/20,13:25:00,179.70,179.70,179.67,179.69,13585
2018/08/20,13:26:00,179.69,179.73,179.69,179.73,13537
2018/08/20,13:27:00,179.73,179.76,179.72,179.76,10397
2018/08/20,13:28:00,179.76,179.79,179.76,179.78,28865
2018/08/20,13:29:00,179.78,179.85,179.77,179.85,43957
2018/08/20,13:30:00,179.84,179.85,179.82,179.83,10926
2018/08/20,13:31:00,179.82,179.84,179.81,179.84,21948
2018/08/20,13:32:00,179.84,179.84,179.78,179.81,25022
2018/08/20,13:33:00,179.82,179.84,179.81,179.83,4952
2018/08/20,13:34:00,179.81,179.84,179.80,179.84,9557
2018/08/20,13:35:00,179.84,179.87,179.83,179.85,14452
2018/08/20,13:36:00,179.86,179.91,179.86,179.89,39813
2018/08/20,13:37:00,179.89,179.89,179.87,179.88,51258
2018/08/20,13:38:00,179.87,179.93,179.87,179.92,39242
2018/08/20,13:39:00,179.92,179.93,179.89,179.91,17248
2018/08/20,13:40:00,179.91,179.92,179.86,179.87,44038
2018/08/20,13:41:00,179.87,179.88,179.86,179.87,11013
2018/08/20,13:42:00,179.87,179.87,179.84,179.84,21694
2018/08/20,13:43:00,179.84,179.87,179.83,179.86,17217
2018/08/20,13:44:00,179.86,179.86,179.83,179.84,9075
2018/08/20,13:45:00,179.84,179.85,179.82,179.83,10187
2018/08/20,13:46:00,179.83,179.85,179.82,179.84,8120
2018/08/20,13:47:00,179.84,179.87,179.84,179.85,20550
2018/08/20,13:48:00,179.85,179.86,179.84,179.84,4574
2018/08/20,13:49:00,179.83,179.83,179.77,179.81,103238
2018/08/20,13:50:00,179.81,179.84,179.79,179.83,14825
2018/08/20,13:51:00,179.82,179.85,179.82,179.84,155780
2018/08/20,13:52:00,179.85,179.86,179.84,179.86,16568
2018/08/20,13:53:00,179.86,179.86,179.80,179.80,25834
2018/08/20,13:54:00,179.80,179.87,179.79,179.87,11261
2018/08/20,13:55:00,179.87,179.89,179.86,179.88,20661
2018/08/20,13:56:00,179.88,179.88,179.81,179.84,22862
2018/08/20,13:57:00,179.85,179.92,179.85,179.92,17748
2018/08/20,13:58:00,179.91,179.95,179.91,179.95,16784
2018/08/20,13:59:00,179.95,179.96,179.94,179.95,8371
2018/08/20,14:00:00,179.96,179.99,179.96,179.99,9649
2018/08/20,14:01:00,179.99,179.99,179.94,179.94,24198
2018/08/20,14:02:00,179.94,180.02,179.94,180.02,44940
2018/08/20,14:03:00,180.02,180.09,180.02,180.07,43719
2018/08/20,14:04:00,180.08,180.11,180.05,180.06,31490
2018/08/20,14:05:00,180.07,180.07,180.01,180.02,43171
2018/08/20,14:06:00,180.02,180.04,180.01,180.02,19716
2018/08/20,14:07:00,180.02,180.03,179.99,180.00,14353
2018/08/20,14:08:00,180.01,180.02,179.98,180.01,19106
2018/08/20,14:09:00,180.01,180.04,179.98,179.99,41567
2018/08/20,14:10:00,179.99,180.05,179.99,180.04,17792
2018/08/20,14:11:00,180.04,180.05,180.01,180.03,27643
2018/08/20,14:12:00,180.03,180.03,179.92,179.97,41570
2018/08/20,14:13:00,179.96,180.00,179.96,180.00,9395
2018/08/20,14:14:00,180.00,180.02,179.98,180.01,6434
2018/08/20,14:15:00,180.02,180.03,179.97,179.97,433994
2018/08/20,14:16:00,179.97,179.99,179.96,179.97,5088
2018/08/20,14:17:00,179.97,179.97,179.92,179.94,20463
2018/08/20,14:18:00,179.94,179.99,179.94,179.96,47957
2018/08/20,14:19:00,179.95,179.97,179.89,179.90,17504
2018/08/20,14:20:00,179.90,179.94,179.89,179.93,11071
2018/08/20,14:21:00,179.93,179.94,179.91,179.92,17628
2018/08/20,14:22:00,179.92,179.97,179.89,179.97,29322
2018/08/20,14:23:00,179.96,180.01,179.95,179.97,23546
2018/08/20,14:24:00,179.98,179.98,179.94,179.94,8451
2018/08/20,14:25:00,179.94,179.96,179.93,179.94,27990
2018/08/20,14:26:00,179.94,179.96,179.93,179.95,11631
2018/08/20,14:27:00,179.95,179.99,179.95,179.99,8896
2018/08/20,14:28:00,179.99,180.03,179.98,180.00,12625
2018/08/20,14:29:00,180.01,180.01,179.97,179.99,38472
2018/08/20,14:30:00,179.99,180.02,179.99,180.00,30852
2018/08/20,14:31:00,180.01,180.03,180.00,180.02,10600
2018/08/20,14:32:00,180.03,180.05,179.97,179.97,35656
2018/08/20,14:33:00,179.97,180.01,179.97,179.99,23623
2018/08/20,14:34:00,179.99,180.00,179.98,180.00,11664
2018/08/20,14:35:00,180.01,180.01,179.93,179.97,17162
2018/08/20,14:36:00,179.97,179.99,179.95,179.99,23611
2018/08/20,14:37:00,180.00,180.00,179.95,179.96,11419
2018/08/20,14:38:00,179.96,179.97,179.93,179.94,37099
2018/08/20,14:39:00,179.95,179.95,179.89,179.89,12273
2018/08/20,14:40:00,179.89,179.93,179.89,179.89,12493
2018/08/20,14:41:00,179.89,179.89,179.79,179.80,56690
2018/08/20,14:42:00,179.80,179.83,179.78,179.80,23068
2018/08/20,14:43:00,179.79,179.84,179.79,179.84,7814
2018/08/20,14:44:00,179.84,179.86,179.83,179.85,19482
2018/08/20,14:45:00,179.85,179.88,179.85,179.85,6431
2018/08/20,14:46:00,179.85,179.85,179.78,179.80,24982
2018/08/20,14:47:00,179.80,179.89,179.80,179.86,15644
2018/08/20,14:48:00,179.86,179.87,179.85,179.85,7573
2018/08/20,14:49:00,179.85,179.85,179.80,179.80,10992
2018/08/20,14:50:00,179.80,179.84,179.76,179.83,67473
2018/08/20,14:51:00,179.82,179.82,179.79,179.79,18188
2018/08/20,14:52:00,179.80,179.81,179.77,179.78,9630
2018/08/20,14:53:00,179.78,179.82,179.78,179.82,13795
2018/08/20,14:54:00,179.82,179.83,179.71,179.73,57148
2018/08/20,14:55:00,179.73,179.78,179.73,179.73,43580
2018/08/20,14:56:00,179.72,179.78,179.72,179.78,16735
2018/08/20,14:57:00,179.77,179.81,179.76,179.81,24482
2018/08/20,14:58:00,179.81,179.82,179.80,179.81,45568
2018/08/20,14:59:00,179.81,179.85,179.80,179.81,8689
2018/08/20,15:00:00,179.80,179.82,179.80,179.81,8391
2018/08/20,15:01:00,179.81,179.82,179.79,179.80,11339
2018/08/20,15:02:00,179.81,179.86,179.81,179.82,481923
2018/08/20,15:03:00,179.82,179.82,179.76,179.77,49644
2018/08/20,15:04:00,179.77,179.77,179.75,179.75,80876
2018/08/20,15:05:00,179.76,179.78,179.73,179.76,96342
2018/08/20,15:06:00,179.76,179.76,179.73,179.73,61806
2018/08/20,15:07:00,179.74,179.74,179.66,179.67,24936
2018/08/20,15:08:00,179.67,179.70,179.66,179.69,18830
2018/08/20,15:09:00,179.69,179.71,179.67,179.70,25065
2018/08/20,15:10:00,179.70,179.75,179.70,179.74,15862
2018/08/20,15:11:00,179.75,179.79,179.75,179.79,13228
2018/08/20,15:12:00,179.79,179.80,179.79,179.79,13268
2018/08/20,15:13:00,179.79,179.81,179.78,179.80,13108
2018/08/20,15:14:00,179.80,179.82,179.80,179.81,7835
2018/08/20,15:15:00,179.81,179.83,179.81,179.82,30867
2018/08/20,15:16:00,179.82,179.84,179.82,179.83,41122
2018/08/20,15:17:00,179.83,179.89,179.83,179.88,85880
2018/08/20,15:18:00,179.88,179.88,179.85,179.87,13085
2018/08/20,15:19:00,179.86,179.86,179.84,179.84,20805
2018/08/20,15:20:00,179.84,179.84,179.82,179.82,10392
2018/08/20,15:21:00,179.82,179.84,179.81,179.82,7965
2018/08/20,15:22:00,179.83,179.85,179.82,179.82,13293
2018/08/20,15:23:00,179.82,179.82,179.77,179.77,21451
2018/08/20,15:24:00,179.77,179.82,179.77,179.79,6173
2018/08/20,15:25:00,179.79,179.81,179.76,179.76,56731
2018/08/20,15:26:00,179.76,179.84,179.76,179.83,15126
2018/08/20,15:27:00,179.84,179.85,179.83,179.84,21167
2018/08/20,15:28:00,179.84,179.84,179.81,179.84,19682
2018/08/20,15:29:00,179.83,179.83,179.81,179.81,5738
2018/08/20,15:30:00,179.81,179.82,179.80,179.80,9243
2018/08/20,15:31:00,179.80,179.81,179.74,179.81,118589
2018/08/20,15:32:00,179.81,179.85,179.81,179.85,27487
2018/08/20,15:33:00,179.85,179.86,179.84,179.85,16233
2018/08/20,15:34:00,179.85,179.86,179.83,179.83,19149
2018/08/20,15:35:00,179.82,179.84,179.81,179.84,17951
2018/08/20,15:36:00,179.84,179.86,179.83,179.86,8115
2018/08/20,15:37:00,179.86,179.89,179.85,179.86,35197
2018/08/20,15:38:00,179.87,179.89,179.86,179.88,30937
2018/08/20,15:39:00,179.88,179.88,179.86,179.86,12221
2018/08/20,15:40:00,179.87,179.88,179.85,179.86,15575
2018/08/20,15:41:00,179.86,179.88,179.82,179.88,37689
2018/08/20,15:42:00,179.88,179.91,179.88,179.89,16960
2018/08/20,15:43:00,179.88,179.92,179.87,179.91,48484
2018/08/20,15:44:00,179.91,179.92,179.91,179.91,38355
2018/08/20,15:45:00,179.91,179.93,179.91,179.93,42312
2018/08/20,15:46:00,179.93,179.94,179.90,179.92,28054
2018/08/20,15:47:00,179.93,179.93,179.90,179.91,31430
2018/08/20,15:48:00,179.90,179.94,179.90,179.91,32910
2018/08/20,15:49:00,179.91,179.91,179.87,179.88,61852
2018/08/20,15:50:00,179.89,179.92,179.89,179.92,27367
2018/08/20,15:51:00,179.91,179.91,179.69,179.81,543870
2018/08/20,15:52:00,179.80,179.85,179.78,179.83,126317
2018/08/20,15:53:00,179.83,179.83,179.79,179.79,49300
2018/08/20,15:54:00,179.80,179.82,179.76,179.80,34789
2018/08/20,15:55:00,179.79,179.80,179.74,179.75,43383
2018/08/20,15:56:00,179.75,179.78,179.68,179.71,184628
2018/08/20,15:57:00,179.71,179.72,179.68,179.69,73546
2018/08/20,15:58:00,179.69,179.74,179.68,179.72,102004
2018/08/20,15:59:00,179.72,179.72,179.66,179.67,165658
2018/08/20,16:00:00,179.68,179.76,179.66,179.70,299909
2018/08/21,09:31:00,180.26,180.30,180.17,180.20,62049
2018/08/21,09:32:00,180.18,180.25,180.13,180.23,101429
2018/08/21,09:33:00,180.24,180.49,180.23,180.48,118206
2018/08/21,09:34:00,180.48,180.49,180.40,180.44,81960
2018/08/21,09:35:00,180.45,180.50,180.40,180.46,61728
2018/08/21,09:36:00,180.45,180.54,180.37,180.37,133165
2018/08/21,09:37:00,180.36,180.41,180.31,180.33,79237
2018/08/21,09:38:00,180.34,180.41,180.33,180.37,39816
2018/08/21,09:39:00,180.38,180.44,180.33,180.33,94169
2018/08/21,09:40:00,180.33,180.37,180.27,180.34,94845
2018/08/21,09:41:00,180.34,180.35,180.19,180.21,69428
2018/08/21,09:42:00,180.22,180.37,180.21,180.37,49397
2018/08/21,09:43:00,180.37,180.38,180.29,180.32,31129
2018/08/21,09:44:00,180.32,180.49,180.32,180.42,58710
2018/08/21,09:45:00,180.42,180.49,180.42,180.45,45033
2018/08/21,09:46:00,180.47,180.52,180.47,180.52,17018
2018/08/21,09:47:00,180.53,180.54,180.49,180.52,71787
2018/08/21,09:48:00,180.52,180.57,180.50,180.57,86872
2018/08/21,09:49:00,180.58,180.61,180.53,180.53,61891
2018/08/21,09:50:00,180.54,180.56,180.49,180.52,35919
2018/08/21,09:51:00,180.52,180.61,180.49,180.57,72480
2018/08/21,09:52:00,180.58,180.72,180.58,180.65,127141
2018/08/21,09:53:00,180.65,180.78,180.65,180.74,90256
2018/08/21,09:54:00,180.75,180.78,180.72,180.75,75561
2018/08/21,09:55:00,180.75,180.88,180.73,180.86,85461
2018/08/21,09:56:00,180.86,180.88,180.79,180.81,233653
2018/08/21,09:57:00,180.81,180.87,180.79,180.85,47235
2018/08/21,09:58:00,180.86,180.87,180.77,180.77,55166
2018/08/21,09:59:00,180.77,180.82,180.76,180.82,109027
2018/08/21,10:00:00,180.82,180.82,180.75,180.81,76817
2018/08/21,10:01:00,180.81,180.87,180.75,180.76,42423
2018/08/21,10:02:00,180.76,180.80,180.74,180.76,58378
2018/08/21,10:03:00,180.76,180.85,180.76,180.79,46804
2018/08/21,10:04:00,180.79,180.83,180.78,180.80,61870
2018/08/21,10:05:00,180.79,180.80,180.75,180.77,42309
2018/08/21,10:06:00,180.78,180.82,180.77,180.78,60785
2018/08/21,10:07:00,180.78,180.78,180.68,180.68,119384
2018/08/21,10:08:00,180.68,180.69,180.63,180.66,102655
2018/08/21,10:09:00,180.67,180.71,180.63,180.63,37036
2018/08/21,10:10:00,180.63,180.68,180.60,180.67,118812
2018/08/21,10:11:00,180.68,180.68,180.62,180.68,48084
2018/08/21,10:12:00,180.68,180.71,180.66,180.68,33716
2018/08/21,10:13:00,180.68,180.72,180.63,180.72,111812
2018/08/21,10:14:00,180.71,180.72,180.67,180.68,37466
2018/08/21,10:15:00,180.69,180.73,180.63,180.64,87645
2018/08/21,10:16:00,180.64,180.78,180.64,180.78,44259
2018/08/21,10:17:00,180.78,180.82,180.76,180.80,35824
2018/08/21,10:18:00,180.81,180.86,180.80,180.85,37536
2018/08/21,10:19:00,180.85,180.91,180.82,180.83,37916
2018/08/21,10:20:00,180.84,180.84,180.70,180.74,27478
2018/08/21,10:21:00,180.74,180.76,180.71,180.72,26474
2018/08/21,10:22:00,180.72,180.78,180.65,180.77,51378
2018/08/21,10:23:00,180.76,180.83,180.76,180.78,34478
2018/08/21,10:24:00,180.77,180.86,180.76,180.86,54097
2018/08/21,10:25:00,180.86,180.86,180.74,180.78,107805
2018/08/21,10:26:00,180.77,180.81,180.72,180.74,45626
2018/08/21,10:27:00,180.75,180.77,180.70,180.76,27764
2018/08/21,10:28:00,180.76,180.81,180.72,180.81,20269
2018/08/21,10:29:00,180.81,180.92,180.80,180.90,71573
2018/08/21,10:30:00,180.90,180.91,180.74,180.74,116048
2018/08/21,10:31:00,180.75,180.82,180.75,180.81,13955
2018/08/21,10:32:00,180.82,180.85,180.81,180.84,24082
2018/08/21,10:33:00,180.84,180.87,180.80,180.86,31676
2018/08/21,10:34:00,180.86,180.86,180.80,180.80,18618
2018/08/21,10:35:00,180.80,180.84,180.77,180.84,22160
2018/08/21,10:36:00,180.84,180.93,180.83,180.92,117853
2018/08/21,10:37:00,180.92,180.92,180.82,180.86,42338
2018/08/21,10:38:00,180.86,180.86,180.77,180.79,37312
2018/08/21,10:39:00,180.79,180.87,180.79,180.86,25493
2018/08/21,10:40:00,180.86,180.87,180.81,180.81,30974
2018/08/21,10:41:00,180.80,180.81,180.74,180.77,52861
2018/08/21,10:42:00,180.77,180.86,180.77,180.86,51495
2018/08/21,10:43:00,180.86,180.90,180.77,180.78,31694
2018/08/21,10:44:00,180.78,180.84,180.76,180.82,22464
2018/08/21,10:45:00,180.83,180.84,180.79,180.83,23164
2018/08/21,10:46:00,180.83,180.83,180.75,180.76,110003
2018/08/21,10:47:00,180.76,180.77,180.71,180.71,24055
2018/08/21,10:48:00,180.72,180.72,180.64,180.68,39432
2018/08/21,10:49:00,180.66,180.69,180.65,180.69,18725
2018/08/21,10:50:00,180.69,180.71,180.68,180.71,40504
2018/08/21,10:51:00,180.71,180.72,180.68,180.68,10807
2018/08/21,10:52:00,180.70,180.72,180.70,180.71,8526
2018/08/21,10:53:00,180.71,180.71,180.65,180.68,18804
2018/08/21,10:54:00,180.69,180.73,180.64,180.65,35073
2018/08/21,10:55:00,180.66,180.72,180.66,180.71,7561
2018/08/21,10:56:00,180.72,180.73,180.68,180.69,15363
2018/08/21,10:57:00,180.69,180.78,180.69,180.76,25731
2018/08/21,10:58:00,180.76,180.76,180.67,180.70,15345
2018/08/21,10:59:00,180.70,180.72,180.65,180.72,56488
2018/08/21,11:00:00,180.72,180.81,180.72,180.76,96094
2018/08/21,11:01:00,180.76,180.83,180.76,180.81,126650
2018/08/21,11:02:00,180.81,180.81,180.73,180.77,45995
2018/08/21,11:03:00,180.77,180.77,180.67,180.72,36677
2018/08/21,11:04:00,180.72,180.74,180.70,180.70,17144
2018/08/21,11:05:00,180.69,180.75,180.69,180.73,14073
2018/08/21,11:06:00,180.73,180.76,180.72,180.75,7578
2018/08/21,11:07:00,180.75,180.77,180.73,180.77,12883
2018/08/21,11:08:00,180.76,180.78,180.72,180.73,17832
2018/08/21,11:09:00,180.72,180.74,180.71,180.74,14225
2018/08/21,11:10:00,180.73,180.73,180.69,180.72,10503
2018/08/21,11:11:00,180.72,180.72,180.63,180.66,18612
2018/08/21,11:12:00,180.66,180.69,180.65,180.67,17690
2018/08/21,11:13:00,180.67,180.67,180.61,180.63,20351
2018/08/21,11:14:00,180.64,180.70,180.64,180.66,20199
2018/08/21,11:15:00,180.66,180.66,180.56,180.57,48078
2018/08/21,11:16:00,180.57,180.57,180.48,180.48,79770
2018/08/21,11:17:00,180.48,180.52,180.45,180.50,31529
2018/08/21,11:18:00,180.49,180.52,180.48,180.50,38457
2018/08/21,11:19:00,180.50,180.50,180.46,180.49,20673
2018/08/21,11:20:00,180.49,180.52,180.47,180.49,15183
2018/08/21,11:21:00,180.50,180.51,180.45,180.45,16459
2018/08/21,11:22:00,180.46,180.46,180.40,180.44,39046
2018/08/21,11:23:00,180.41,180.48,180.41,180.45,17719
2018/08/21,11:24:00,180.45,180.50,180.44,180.47,11581
2018/08/21,11:25:00,180.47,180.60,180.47,180.58,33511
2018/08/21,11:26:00,180.58,180.65,180.58,180.65,49323
2018/08/21,11:27:00,180.65,180.65,180.62,180.63,35646
2018/08/21,11:28:00,180.63,180.70,180.62,180.64,22906
2018/08/21,11:29:00,180.64,180.66,180.62,180.65,19948
2018/08/21,11:30:00,180.64,180.67,180.58,180.60,33690
2018/08/21,11:31:00,180.60,180.67,180.56,180.67,14803
2018/08/21,11:32:00,180.67,180.77,180.66,180.74,38375
2018/08/21,11:33:00,180.74,180.77,180.73,180.77,164568
2018/08/21,11:34:00,180.76,180.79,180.74,180.79,23185
2018/08/21,11:35:00,180.79,180.84,180.79,180.83,34040
2018/08/21,11:36:00,180.83,180.87,180.81,180.87,26037
2018/08/21,11:37:00,180.87,180.87,180.82,180.86,33231
2018/08/21,11:38:00,180.86,180.96,180.84,180.95,105583
2018/08/21,11:39:00,180.95,180.98,180.93,180.96,36716
2018/08/21,11:40:00,180.97,181.00,180.93,180.96,50744
2018/08/21,11:41:00,180.96,180.97,180.93,180.94,54499
2018/08/21,11:42:00,180.94,181.01,180.94,180.99,39877
2018/08/21,11:43:00,180.99,181.01,180.95,180.99,61514
2018/08/21,11:44:00,180.99,180.99,180.91,180.93,24873
2018/08/21,11:45:00,180.95,180.98,180.94,180.95,27058
2018/08/21,11:46:00,180.96,181.00,180.92,180.93,18534
2018/08/21,11:47:00,180.93,180.95,180.93,180.95,22778
2018/08/21,11:48:00,180.95,180.97,180.93,180.94,11071
2018/08/21,11:49:00,180.94,180.96,180.92,180.93,19022
2018/08/21,11:50:00,180.93,180.96,180.93,180.96,6145
2018/08/21,11:51:00,180.96,180.96,180.93,180.94,8887
2018/08/21,11:52:00,180.93,180.95,180.92,180.93,18219
2018/08/21,11:53:00,180.93,180.94,180.87,180.88,27548
2018/08/21,11:54:00,180.88,180.95,180.88,180.95,60470
2018/08/21,11:55:00,180.95,181.09,180.93,181.05,131197
2018/08/21,11:56:00,181.05,181.06,180.98,181.00,41689
2018/08/21,11:57:00,181.00,181.07,181.00,181.06,22438
2018/08/21,11:58:00,181.06,181.06,181.02,181.04,11279
2018/08/21,11:59:00,181.05,181.10,181.04,181.06,101000
2018/08/21,12:00:00,181.06,181.08,181.06,181.07,12306
2018/08/21,12:01:00,181.07,181.10,181.06,181.09,23272
2018/08/21,12:02:00,181.09,181.18,181.07,181.12,88488
2018/08/21,12:03:00,181.12,181.25,181.12,181.23,81613
2018/08/21,12:04:00,181.23,181.27,181.23,181.25,66906
2018/08/21,12:05:00,181.25,181.25,181.19,181.21,36336
2018/08/21,12:06:00,181.21,181.23,181.20,181.20,21720
2018/08/21,12:07:00,181.21,181.23,181.20,181.21,29947
2018/08/21,12:08:00,181.21,181.21,181.12,181.17,29407
2018/08/21,12:09:00,181.17,181.19,181.13,181.14,30938
2018/08/21,12:10:00,181.14,181.19,181.14,181.18,31400
2018/08/21,12:11:00,181.18,181.19,181.13,181.13,36712
2018/08/21,12:12:00,181.14,181.16,181.12,181.13,17084
2018/08/21,12:13:00,181.14,181.17,181.12,181.12,69383
2018/08/21,12:14:00,181.12,181.15,181.09,181.14,32141
2018/08/21,12:15:00,181.14,181.18,181.12,181.16,47050
2018/08/21,12:16:00,181.16,181.18,181.16,181.16,11650
2018/08/21,12:17:00,181.16,181.17,181.13,181.13,56492
2018/08/21,12:18:00,181.13,181.15,181.13,181.13,6234
2018/08/21,12:19:00,181.14,181.14,181.13,181.14,105992
2018/08/21,12:20:00,181.14,181.14,181.11,181.12,21848
2018/08/21,12:21:00,181.12,181.12,181.06,181.07,36266
2018/08/21,12:22:00,181.07,181.09,181.07,181.08,16230
2018/08/21,12:23:00,181.08,181.14,181.07,181.08,248890
2018/08/21,12:24:00,181.07,181.13,181.05,181.11,32456
2018/08/21,12:25:00,181.11,181.14,181.11,181.13,18496
2018/08/21,12:26:00,181.14,181.15,181.14,181.15,18344
2018/08/21,12:27:00,181.15,181.19,181.14,181.18,76218
2018/08/21,12:28:00,181.17,181.24,181.17,181.24,24427
2018/08/21,12:29:00,181.23,181.26,181.22,181.24,24285
2018/08/21,12:30:00,181.23,181.24,181.22,181.24,25436
2018/08/21,12:31:00,181.25,181.25,181.23,181.24,25056
2018/08/21,12:32:00,181.23,181.23,181.20,181.20,25180
2018/08/21,12:33:00,181.20,181.24,181.20,181.23,102604
2018/08/21,12:34:00,181.23,181.25,181.23,181.24,12734
2018/08/21,12:35:00,181.24,181.27,181.24,181.24,25272
2018/08/21,12:36:00,181.24,181.25,181.22,181.22,5443
2018/08/21,12:37:00,181.22,181.22,181.20,181.21,6186
2018/08/21,12:38:00,181.21,181.23,181.16,181.18,17599
2018/08/21,12:39:00,181.18,181.21,181.17,181.21,16923
2018/08/21,12:40:00,181.20,181.22,181.19,181.22,10724
2018/08/21,12:41:00,181.22,181.22,181.18,181.18,4805
2018/08/21,12:42:00,181.18,181.18,181.18,181.18,2115
2018/08/21,12:43:00,181.18,181.21,181.17,181.19,6657
2018/08/21,12:44:00,181.18,181.22,181.18,181.21,17169
2018/08/21,12:45:00,181.21,181.24,181.21,181.22,49191
2018/08/21,12:46:00,181.22,181.23,181.21,181.23,13245
2018/08/21,12:47:00,181.23,181.32,181.23,181.31,51069
2018/08/21,12:48:00,181.31,181.32,181.27,181.28,16578
2018/08/21,12:49:00,181.28,181.34,181.28,181.33,31405
2018/08/21,12:50:00,181.33,181.34,181.30,181.30,27667
2018/08/21,12:51:00,181.30,181.35,181.29,181.34,57327
2018/08/21,12:52:00,181.35,181.39,181.34,181.37,43486
2018/08/21,12:53:00,181.37,181.40,181.36,181.37,58342
2018/08/21,12:54:00,181.37,181.39,181.37,181.37,11759
2018/08/21,12:55:00,181.37,181.38,181.34,181.37,32506
2018/08/21,12:56:00,181.37,181.42,181.36,181.41,31811
2018/08/21,12:57:00,181.41,181.44,181.39,181.40,23219
2018/08/21,12:58:00,181.40,181.40,181.36,181.36,17634
2018/08/21,12:59:00,181.35,181.36,181.33,181.33,25127
2018/08/21,13:00:00,181.33,181.35,181.32,181.34,113735
2018/08/21,13:01:00,181.34,181.37,181.32,181.33,36353
2018/08/21,13:02:00,181.34,181.34,181.32,181.34,9625
2018/08/21,13:03:00,181.33,181.35,181.33,181.35,134478
2018/08/21,13:04:00,181.35,181.37,181.32,181.32,288465
2018/08/21,13:05:00,181.31,181.31,181.28,181.29,32882
2018/08/21,13:06:00,181.28,181.28,181.24,181.25,28935
2018/08/21,13:07:00,181.25,181.26,181.21,181.25,58682
2018/08/21,13:08:00,181.25,181.26,181.23,181.23,7683
2018/08/21,13:09:00,181.23,181.30,181.20,181.28,215703
2018/08/21,13:10:00,181.27,181.27,181.24,181.24,22176
2018/08/21,13:11:00,181.24,181.25,181.18,181.18,70511
2018/08/21,13:12:00,181.18,181.24,181.14,181.16,242251
2018/08/21,13:13:00,181.15,181.21,181.15,181.21,58659
2018/08/21,13:14:00,181.20,181.25,181.20,181.25,33192
2018/08/21,13:15:00,181.25,181.27,181.23,181.23,27649
2018/08/21,13:16:00,181.23,181.24,181.09,181.12,179356
2018/08/21,13:17:00,181.12,181.17,181.07,181.11,91228
2018/08/21,13:18:00,181.13,181.18,181.12,181.18,14465
2018/08/21,13:19:00,181.18,181.20,181.17,181.17,12106
2018/08/21,13:20:00,181.17,181.21,181.16,181.21,11370
2018/08/21,13:21:00,181.21,181.22,181.18,181.21,122417
2018/08/21,13:22:00,181.21,181.23,181.20,181.23,9260
2018/08/21,13:23:00,181.22,181.24,181.20,181.20,59982
2018/08/21,13:24:00,181.20,181.21,181.19,181.20,418582
2018/08/21,13:25:00,181.20,181.20,181.17,181.19,16076
2018/08/21,13:26:00,181.19,181.20,181.19,181.20,5826
2018/08/21,13:27:00,181.20,181.25,181.20,181.24,18040
2018/08/21,13:28:00,181.24,181.24,181.24,181.24,7639
2018/08/21,13:29:00,181.24,181.24,181.20,181.22,38011
2018/08/21,13:30:00,181.22,181.23,181.18,181.19,37215
2018/08/21,13:31:00,181.19,181.22,181.19,181.20,50627
2018/08/21,13:32:00,181.21,181.22,181.19,181.22,19309
2018/08/21,13:33:00,181.21,181.22,181.21,181.22,9446
2018/08/21,13:34:00,181.22,181.23,181.21,181.23,10173
2018/08/21,13:35:00,181.22,181.23,181.20,181.22,21879
2018/08/21,13:36:00,181.22,181.25,181.21,181.21,21202
2018/08/21,13:37:00,181.21,181.21,181.15,181.17,30296
2018/08/21,13:38:00,181.17,181.19,181.16,181.18,16365
2018/08/21,13:39:00,181.18,181.22,181.18,181.20,8867
2018/08/21,13:40:00,181.20,181.22,181.20,181.21,426781
2018/08/21,13:41:00,181.21,181.24,181.21,181.22,12824
2018/08/21,13:42:00,181.22,181.23,181.22,181.23,10579
2018/08/21,13:43:00,181.23,181.24,181.17,181.18,30783
2018/08/21,13:44:00,181.18,181.19,181.14,181.17,34546
2018/08/21,13:45:00,181.17,181.19,181.15,181.16,15841
2018/08/21,13:46:00,181.16,181.17,181.09,181.10,33480
2018/08/21,13:47:00,181.10,181.16,181.08,181.11,60841
2018/08/21,13:48:00,181.11,181.15,181.11,181.14,14724
2018/08/21,13:49:00,181.14,181.15,181.11,181.13,34248
2018/08/21,13:50:00,181.13,181.15,181.08,181.08,45273
2018/08/21,13:51:00,181.08,181.09,181.07,181.08,23156
2018/08/21,13:52:00,181.08,181.13,181.08,181.13,10207
2018/08/21,13:53:00,181.12,181.14,181.11,181.11,15288
2018/08/21,13:54:00,181.11,181.12,181.09,181.10,9117
2018/08/21,13:55:00,181.10,181.13,181.10,181.13,10257
2018/08/21,13:56:00,181.12,181.15,181.09,181.09,20489
2018/08/21,13:57:00,181.09,181.13,181.09,181.12,8104
2018/08/21,13:58:00,181.12,181.16,181.12,181.14,7606
2018/08/21,13:59:00,181.14,181.14,181.11,181.11,17816
2018/08/21,14:00:00,181.12,181.12,181.06,181.07,25916
2018/08/21,14:01:00,181.06,181.10,181.04,181.05,29893
2018/08/21,14:02:00,181.04,181.05,181.01,181.04,42344
2018/08/21,14:03:00,181.03,181.05,181.01,181.01,15149
2018/08/21,14:04:00,181.01,181.01,180.97,180.98,105111
2018/08/21,14:05:00,180.98,181.00,180.95,180.96,37311
2018/08/21,14:06:00,180.96,180.97,180.94,180.95,37185
2018/08/21,14:07:00,180.95,181.04,180.95,181.03,42586
2018/08/21,14:08:00,181.03,181.05,181.03,181.05,10710
2018/08/21,14:09:00,181.05,181.06,181.00,181.02,12231
2018/08/21,14:10:00,181.02,181.03,181.01,181.03,8843
2018/08/21,14:11:00,181.03,181.04,181.01,181.01,120455
2018/08/21,14:12:00,181.01,181.02,180.99,181.00,180976
2018/08/21,14:13:00,181.00,181.02,181.00,181.02,27975
2018/08/21,14:14:00,181.02,181.02,181.01,181.02,10350
2018/08/21,14:15:00,181.02,181.02,180.93,180.97,26688
2018/08/21,14:16:00,180.97,180.99,180.96,180.99,6629
2018/08/21,14:17:00,180.99,180.99,180.98,180.99,6331
2018/08/21,14:18:00,180.99,181.04,180.98,181.04,29735
2018/08/21,14:19:00,181.04,181.05,181.00,181.00,9192
2018/08/21,14:20:00,180.99,181.00,180.98,181.00,14362
2018/08/21,14:21:00,180.99,181.01,180.98,180.98,26083
2018/08/21,14:22:00,180.98,180.99,180.96,180.96,15094
2018/08/21,14:23:00,180.96,180.98,180.95,180.98,14025
2018/08/21,14:24:00,180.98,181.01,180.97,180.99,73877
2018/08/21,14:25:00,180.99,181.02,180.98,181.02,15165
2018/08/21,14:26:00,181.02,181.02,180.98,181.00,13562
2018/08/21,14:27:00,181.00,181.01,180.99,181.01,12745
2018/08/21,14:28:00,181.01,181.03,181.01,181.02,20880
2018/08/21,14:29:00,181.02,181.02,180.99,181.01,37913
2018/08/21,14:30:00,181.01,181.03,180.98,180.98,23429
2018/08/21,14:31:00,180.98,180.98,180.77,180.83,78397
2018/08/21,14:32:00,180.83,180.87,180.82,180.84,136237
2018/08/21,14:33:00,180.84,180.84,180.80,180.80,297623
2018/08/21,14:34:00,180.80,180.83,180.80,180.81,26319
2018/08/21,14:35:00,180.81,180.86,180.80,180.85,18819
2018/08/21,14:36:00,180.86,180.86,180.75,180.78,58184
2018/08/21,14:37:00,180.77,180.79,180.72,180.76,74022
2018/08/21,14:38:00,180.76,180.77,180.70,180.75,37067
2018/08/21,14:39:00,180.75,180.77,180.74,180.77,27744
2018/08/21,14:40:00,180.76,180.79,180.76,180.76,19207
2018/08/21,14:41:00,180.75,180.80,180.75,180.79,15505
2018/08/21,14:42:00,180.78,180.84,180.77,180.83,25108
2018/08/21,14:43:00,180.83,180.84,180.81,180.82,17130
2018/08/21,14:44:00,180.82,180.86,180.80,180.80,19854
2018/08/21,14:45:00,180.80,180.81,180.74,180.75,30360
2018/08/21,14:46:00,180.75,180.79,180.74,180.78,22929
2018/08/21,14:47:00,180.78,180.80,180.75,180.79,25172
2018/08/21,14:48:00,180.79,180.80,180.77,180.78,40941
2018/08/21,14:49:00,180.78,180.78,180.69,180.70,30830
2018/08/21,14:50:00,180.70,180.70,180.55,180.56,179132
2018/08/21,14:51:00,180.56,180.58,180.52,180.53,37659
2018/08/21,14:52:00,180.53,180.53,180.50,180.53,59664
2018/08/21,14:53:00,180.54,180.54,180.41,180.44,84891
2018/08/21,14:54:00,180.44,180.45,180.38,180.41,27536
2018/08/21,14:55:00,180.41,180.41,180.33,180.39,97956
2018/08/21,14:56:00,180.39,180.41,180.33,180.41,67078
2018/08/21,14:57:00,180.41,180.47,180.39,180.46,86858
2018/08/21,14:58:00,180.45,180.49,180.43,180.45,65441
2018/08/21,14:59:00,180.46,180.47,180.35,180.38,102496
2018/08/21,15:00:00,180.38,180.48,180.37,180.48,49735
2018/08/21,15:01:00,180.48,180.48,180.39,180.43,78777
2018/08/21,15:02:00,180.44,180.54,180.44,180.53,89124
2018/08/21,15:03:00,180.53,180.53,180.46,180.47,70236
2018/08/21,15:04:00,180.47,180.50,180.46,180.49,47031
2018/08/21,15:05:00,180.49,180.49,180.46,180.48,12625
2018/08/21,15:06:00,180.48,180.48,180.41,180.43,34453
2018/08/21,15:07:00,180.43,180.56,180.43,180.55,62788
2018/08/21,15:08:00,180.55,180.57,180.54,180.56,39366
2018/08/21,15:09:00,180.56,180.56,180.50,180.51,34786
2018/08/21,15:10:00,180.52,180.55,180.50,180.51,436343
2018/08/21,15:11:00,180.52,180.55,180.52,180.54,14976
2018/08/21,15:12:00,180.54,180.57,180.53,180.54,23674
2018/08/21,15:13:00,180.54,180.58,180.52,180.57,38413
2018/08/21,15:14:00,180.57,180.57,180.54,180.54,16520
2018/08/21,15:15:00,180.54,180.55,180.48,180.48,44125
2018/08/21,15:16:00,180.49,180.49,180.38,180.39,93383
2018/08/21,15:17:00,180.39,180.48,180.38,180.45,31479
2018/08/21,15:18:00,180.46,180.49,180.43,180.49,18359
2018/08/21,15:19:00,180.48,180.50,180.47,180.50,10779
2018/08/21,15:20:00,180.50,180.50,180.43,180.45,27826
2018/08/21,15:21:00,180.45,180.45,180.34,180.43,63540
2018/08/21,15:22:00,180.42,180.44,180.34,180.44,31350
2018/08/21,15:23:00,180.44,180.47,180.42,180.47,18103
2018/08/21,15:24:00,180.47,180.52,180.47,180.51,39590
2018/08/21,15:25:00,180.51,180.59,180.51,180.59,92576
2018/08/21,15:26:00,180.53,180.57,180.53,180.56,22667
2018/08/21,15:27:00,180.57,180.59,180.54,180.58,32330
2018/08/21,15:28:00,180.58,180.58,180.55,180.57,44336
2018/08/21,15:29:00,180.56,180.56,180.48,180.51,34039
2018/08/21,15:30:00,180.51,180.53,180.47,180.48,60712
2018/08/21,15:31:00,180.48,180.50,180.45,180.47,54341
2018/08/21,15:32:00,180.47,180.54,180.44,180.52,47873
2018/08/21,15:33:00,180.52,180.59,180.52,180.58,43486
2018/08/21,15:34:00,180.58,180.59,180.54,180.55,34889
2018/08/21,15:35:00,180.56,180.56,180.51,180.55,42036
2018/08/21,15:36:00,180.56,180.59,180.55,180.57,31781
2018/08/21,15:37:00,180.58,180.62,180.55,180.61,48504
2018/08/21,15:38:00,180.61,180.62,180.55,180.55,64489
2018/08/21,15:39:00,180.55,180.56,180.50,180.53,65024
2018/08/21,15:40:00,180.54,180.55,180.50,180.55,47322
2018/08/21,15:41:00,180.55,180.55,180.44,180.44,43834
2018/08/21,15:42:00,180.44,180.51,180.42,180.51,110332
2018/08/21,15:43:00,180.51,180.51,180.42,180.48,55589
2018/08/21,15:44:00,180.48,180.52,180.47,180.48,52377
2018/08/21,15:45:00,180.48,180.53,180.47,180.47,75615
2018/08/21,15:46:00,180.47,180.47,180.26,180.41,307133
2018/08/21,15:47:00,180.40,180.40,180.33,180.38,69387
2018/08/21,15:48:00,180.39,180.43,180.38,180.38,72314
2018/08/21,15:49:00,180.39,180.43,180.34,180.34,122689
2018/08/21,15:50:00,180.34,180.36,180.29,180.29,244985
2018/08/21,15:51:00,180.29,180.34,180.15,180.32,500346
2018/08/21,15:52:00,180.33,180.36,180.29,180.32,301969
2018/08/21,15:53:00,180.32,180.32,180.25,180.25,152505
2018/08/21,15:54:00,180.26,180.34,180.26,180.34,223629
2018/08/21,15:55:00,180.33,180.35,180.30,180.35,125251
2018/08/21,15:56:00,180.35,180.44,180.34,180.44,243726
2018/08/21,15:57:00,180.44,180.45,180.37,180.40,170625
2018/08/21,15:58:00,180.40,180.45,180.39,180.44,133523
2018/08/21,15:59:00,180.44,180.48,180.42,180.45,255706
2018/08/21,16:00:00,180.45,180.51,180.33,180.36,796753
2018/08/22,09:31:00,179.96,180.02,179.92,180.00,162932
2018/08/22,09:32:00,180.00,180.11,179.99,180.08,105485
2018/08/22,09:33:00,180.08,180.19,180.08,180.15,76056
2018/08/22,09:34:00,180.16,180.29,180.16,180.28,136933
2018/08/22,09:35:00,180.28,180.39,180.26,180.39,95479
2018/08/22,09:36:00,180.39,180.48,180.38,180.47,96077
2018/08/22,09:37:00,180.47,180.55,180.39,180.49,109814
2018/08/22,09:38:00,180.48,180.59,180.43,180.55,79753
2018/08/22,09:39:00,180.57,180.59,180.48,180.53,133148
2018/08/22,09:40:00,180.53,180.54,180.43,180.43,65406
2018/08/22,09:41:00,180.42,180.47,180.38,180.41,52707
2018/08/22,09:42:00,180.43,180.47,180.43,180.43,62930
2018/08/22,09:43:00,180.43,180.56,180.43,180.54,67479
2018/08/22,09:44:00,180.52,180.53,180.42,180.44,32318
2018/08/22,09:45:00,180.44,180.45,180.25,180.28,71980
2018/08/22,09:46:00,180.28,180.33,180.16,180.20,141377
2018/08/22,09:47:00,180.20,180.41,180.20,180.35,119920
2018/08/22,09:48:00,180.35,180.46,180.35,180.45,28555
2018/08/22,09:49:00,180.45,180.48,180.33,180.33,37664
2018/08/22,09:50:00,180.33,180.40,180.25,180.25,55285
2018/08/22,09:51:00,180.26,180.29,180.18,180.27,134497
2018/08/22,09:52:00,180.27,180.35,180.26,180.32,67724
2018/08/22,09:53:00,180.31,180.31,180.12,180.13,48386
2018/08/22,09:54:00,180.13,180.15,180.00,180.06,158556
2018/08/22,09:55:00,180.06,180.13,180.05,180.08,32494
2018/08/22,09:56:00,180.08,180.13,179.95,180.13,136089
2018/08/22,09:57:00,180.13,180.20,180.11,180.13,44565
2018/08/22,09:58:00,180.13,180.15,180.08,180.08,94310
2018/08/22,09:59:00,180.08,180.13,180.02,180.03,59904
2018/08/22,10:00:00,180.03,180.05,179.98,180.03,38919
2018/08/22,10:01:00,180.05,180.13,179.98,179.99,83228
2018/08/22,10:02:00,179.97,180.04,179.91,179.96,111583
2018/08/22,10:03:00,179.93,179.93,179.75,179.86,115361
2018/08/22,10:04:00,179.86,179.97,179.85,179.92,29332
2018/08/22,10:05:00,179.92,179.99,179.92,179.95,82444
2018/08/22,10:06:00,179.96,180.12,179.96,180.10,95520
2018/08/22,10:07:00,180.10,180.17,180.10,180.13,45645
2018/08/22,10:08:00,180.14,180.18,180.10,180.12,32872
2018/08/22,10:09:00,180.12,180.14,180.07,180.08,21382
2018/08/22,10:10:00,180.05,180.09,180.05,180.08,33306
2018/08/22,10:11:00,180.09,180.20,180.09,180.17,38284
2018/08/22,10:12:00,180.17,180.18,180.03,180.12,55373
2018/08/22,10:13:00,180.12,180.31,180.12,180.30,79000
2018/08/22,10:14:00,180.30,180.33,180.24,180.32,46105
2018/08/22,10:15:00,180.33,180.38,180.33,180.34,44131
2018/08/22,10:16:00,180.34,180.42,180.33,180.34,37790
2018/08/22,10:17:00,180.34,180.38,180.33,180.38,34747
2018/08/22,10:18:00,180.38,180.46,180.35,180.40,23331
2018/08/22,10:19:00,180.40,180.44,180.37,180.44,118125
2018/08/22,10:20:00,180.45,180.47,180.39,180.44,45803
2018/08/22,10:21:00,180.45,180.50,180.44,180.49,32677
2018/08/22,10:22:00,180.50,180.52,180.46,180.49,23646
2018/08/22,10:23:00,180.50,180.52,180.41,180.43,36089
2018/08/22,10:24:00,180.44,180.48,180.43,180.44,21287
2018/08/22,10:25:00,180.44,180.44,180.32,180.33,128618
2018/08/22,10:26:00,180.34,180.35,180.29,180.31,59299
2018/08/22,10:27:00,180.31,180.32,180.28,180.30,20253
2018/08/22,10:28:00,180.32,180.33,180.24,180.26,39899
2018/08/22,10:29:00,180.27,180.27,180.17,180.18,30113
2018/08/22,10:30:00,180.18,180.20,180.12,180.17,42331
2018/08/22,10:31:00,180.17,180.26,180.17,180.26,72831
2018/08/22,10:32:00,180.26,180.30,180.24,180.24,123246
2018/08/22,10:33:00,180.25,180.30,180.25,180.25,23197
2018/08/22,10:34:00,180.28,180.33,180.26,180.28,44883
2018/08/22,10:35:00,180.28,180.38,180.27,180.38,37454
2018/08/22,10:36:00,180.38,180.49,180.35,180.46,59343
2018/08/22,10:37:00,180.46,180.52,180.45,180.47,59279
2018/08/22,10:38:00,180.48,180.48,180.40,180.47,37036
2018/08/22,10:39:00,180.47,180.50,180.42,180.47,38040
2018/08/22,10:40:00,180.47,180.52,180.46,180.49,17423
2018/08/22,10:41:00,180.47,180.49,180.45,180.45,13908
2018/08/22,10:42:00,180.45,180.48,180.41,180.48,34607
2018/08/22,10:43:00,180.47,180.49,180.45,180.49,9314
2018/08/22,10:44:00,180.51,180.56,180.48,180.48,30239
2018/08/22,10:45:00,180.48,180.55,180.48,180.53,25818
2018/08/22,10:46:00,180.56,180.77,180.55,180.72,206433
2018/08/22,10:47:00,180.72,180.75,180.70,180.72,42039
2018/08/22,10:48:00,180.72,180.73,180.68,180.72,52906
2018/08/22,10:49:00,180.73,180.76,180.70,180.74,63235
2018/08/22,10:50:00,180.73,180.85,180.73,180.85,78692
2018/08/22,10:51:00,180.86,180.88,180.79,180.88,35677
2018/08/22,10:52:00,180.88,180.89,180.84,180.85,44331
2018/08/22,10:53:00,180.85,180.86,180.82,180.84,26602
2018/08/22,10:54:00,180.85,180.87,180.83,180.84,23328
2018/08/22,10:55:00,180.84,180.88,180.82,180.86,26181
2018/08/22,10:56:00,180.86,180.90,180.84,180.88,17817
2018/08/22,10:57:00,180.88,180.90,180.84,180.84,23809
2018/08/22,10:58:00,180.84,180.87,180.79,180.79,28811
2018/08/22,10:59:00,180.79,180.83,180.78,180.81,23231
2018/08/22,11:00:00,180.82,180.90,180.82,180.85,21378
2018/08/22,11:01:00,180.85,180.90,180.84,180.85,32350
2018/08/22,11:02:00,180.84,180.85,180.79,180.82,11341
2018/08/22,11:03:00,180.82,180.90,180.82,180.90,21331
2018/08/22,11:04:00,180.90,180.94,180.84,180.93,35025
2018/08/22,11:05:00,180.93,180.98,180.93,180.96,59433
2018/08/22,11:06:00,180.96,181.06,180.96,181.01,196769
2018/08/22,11:07:00,181.01,181.01,180.90,180.94,67472
2018/08/22,11:08:00,180.95,180.96,180.91,180.92,20784
2018/08/22,11:09:00,180.92,180.92,180.87,180.90,31971
2018/08/22,11:10:00,180.90,180.95,180.90,180.94,14849
2018/08/22,11:11:00,180.94,180.97,180.92,180.95,18957
2018/08/22,11:12:00,180.96,180.97,180.91,180.92,20622
2018/08/22,11:13:00,180.92,180.93,180.87,180.90,42592
2018/08/22,11:14:00,180.90,180.91,180.85,180.90,40306
2018/08/22,11:15:00,180.89,180.90,180.86,180.90,17813
2018/08/22,11:16:00,180.90,180.97,180.90,180.96,28064
2018/08/22,11:17:00,180.95,180.99,180.93,180.93,28060
2018/08/22,11:18:00,180.93,180.99,180.92,180.98,62452
2018/08/22,11:19:00,180.98,181.08,180.96,181.07,49657
2018/08/22,11:20:00,181.07,181.07,180.97,180.97,52383
2018/08/22,11:21:00,180.99,181.00,180.95,180.96,24094
2018/08/22,11:22:00,180.96,180.97,180.93,180.96,51122
2018/08/22,11:23:00,180.97,181.00,180.97,180.98,16010
2018/08/22,11:24:00,180.98,180.98,180.93,180.94,5402
2018/08/22,11:25:00,180.94,180.96,180.92,180.96,13482
2018/08/22,11:26:00,180.96,181.01,180.95,181.00,19145
2018/08/22,11:27:00,181.00,181.02,180.99,180.99,5882
2018/08/22,11:28:00,180.99,181.08,180.99,181.05,67444
2018/08/22,11:29:00,181.05,181.08,181.04,181.07,18556
2018/08/22,11:30:00,181.07,181.10,181.07,181.08,17554
2018/08/22,11:31:00,181.08,181.11,181.05,181.08,37272
2018/08/22,11:32:00,181.09,181.10,181.05,181.09,82401
2018/08/22,11:33:00,181.08,181.09,181.02,181.03,49194
2018/08/22,11:34:00,181.04,181.05,181.00,181.03,7667
2018/08/22,11:35:00,181.03,181.03,180.99,181.00,23656
2018/08/22,11:36:00,181.00,181.01,180.91,180.92,59332
2018/08/22,11:37:00,180.92,180.97,180.92,180.96,9503
2018/08/22,11:38:00,180.96,180.99,180.95,180.95,8402
2018/08/22,11:39:00,180.95,181.02,180.95,181.00,14427
2018/08/22,11:40:00,181.00,181.08,181.00,181.05,11449
2018/08/22,11:41:00,181.05,181.17,181.05,181.16,47628
2018/08/22,11:42:00,181.16,181.16,181.11,181.14,22892
2018/08/22,11:43:00,181.14,181.18,181.14,181.16,20208
2018/08/22,11:44:00,181.15,181.19,181.14,181.18,19233
2018/08/22,11:45:00,181.18,181.21,181.10,181.12,69789
2018/08/22,11:46:00,181.10,181.16,181.10,181.15,15765
2018/08/22,11:47:00,181.15,181.17,181.13,181.13,9268
2018/08/22,11:48:00,181.13,181.14,181.08,181.10,20544
2018/08/22,11:49:00,181.11,181.12,181.07,181.10,16465
2018/08/22,11:50:00,181.10,181.13,181.10,181.11,17243
2018/08/22,11:51:00,181.10,181.14,181.09,181.14,16861
2018/08/22,11:52:00,181.14,181.15,181.13,181.15,6229
2018/08/22,11:53:00,181.16,181.17,181.10,181.10,29395
2018/08/22,11:54:00,181.10,181.11,181.10,181.10,4181
2018/08/22,11:55:00,181.10,181.10,181.05,181.09,25495
2018/08/22,11:56:00,181.10,181.11,181.10,181.10,9419
2018/08/22,11:57:00,181.09,181.11,181.06,181.10,13703
2018/08/22,11:58:00,181.10,181.10,181.06,181.10,14341
2018/08/22,11:59:00,181.10,181.14,181.10,181.14,14634
2018/08/22,12:00:00,181.14,181.18,181.13,181.17,7084
2018/08/22,12:01:00,181.17,181.20,181.15,181.20,27202
2018/08/22,12:02:00,181.20,181.20,181.15,181.15,23707
2018/08/22,12:03:00,181.16,181.17,181.13,181.15,9076
2018/08/22,12:04:00,181.15,181.15,181.12,181.15,6001
2018/08/22,12:05:00,181.14,181.14,181.11,181.11,10266
2018/08/22,12:06:00,181.11,181.12,181.10,181.11,9981
2018/08/22,12:07:00,181.09,181.09,180.99,181.00,41362
2018/08/22,12:08:00,181.01,181.04,181.00,181.01,20918
2018/08/22,12:09:00,181.01,181.06,181.00,181.04,13975
2018/08/22,12:10:00,181.04,181.05,181.02,181.02,26101
2018/08/22,12:11:00,181.04,181.05,181.00,181.00,9246
2018/08/22,12:12:00,181.00,181.00,180.89,180.94,36614
2018/08/22,12:13:00,180.94,180.94,180.85,180.89,26310
2018/08/22,12:14:00,180.89,180.89,180.84,180.84,37602
2018/08/22,12:15:00,180.84,180.89,180.81,180.89,30143
2018/08/22,12:16:00,180.89,180.93,180.86,180.88,20876
2018/08/22,12:17:00,180.88,180.97,180.88,180.91,20071
2018/08/22,12:18:00,180.92,180.92,180.91,180.91,4920
2018/08/22,12:19:00,180.91,180.95,180.91,180.95,7046
2018/08/22,12:20:00,180.95,180.98,180.93,180.98,25997
2018/08/22,12:21:00,180.99,181.02,180.97,180.98,11995
2018/08/22,12:22:00,180.96,180.98,180.96,180.97,3003
2018/08/22,12:23:00,180.97,181.04,180.96,181.03,4940
2018/08/22,12:24:00,181.03,181.03,181.01,181.03,6789
2018/08/22,12:25:00,181.03,181.03,180.97,180.99,8975
2018/08/22,12:26:00,180.99,181.00,180.96,180.97,20076
2018/08/22,12:27:00,180.97,180.99,180.96,180.96,11349
2018/08/22,12:28:00,180.96,181.01,180.96,180.98,127312
2018/08/22,12:29:00,180.98,180.98,180.92,180.92,19433
2018/08/22,12:30:00,180.92,180.93,180.87,180.89,20757
2018/08/22,12:31:00,180.89,180.92,180.87,180.89,16332
2018/08/22,12:32:00,180.89,180.91,180.86,180.87,78388
2018/08/22,12:33:00,180.88,180.90,180.87,180.88,10303
2018/08/22,12:34:00,180.88,180.90,180.87,180.88,41992
2018/08/22,12:35:00,180.88,180.88,180.86,180.87,5940
2018/08/22,12:36:00,180.88,180.92,180.87,180.90,11464
2018/08/22,12:37:00,180.89,180.89,180.81,180.84,28599
2018/08/22,12:38:00,180.83,180.86,180.81,180.85,34300
2018/08/22,12:39:00,180.85,180.85,180.81,180.82,11200
2018/08/22,12:40:00,180.82,180.82,180.73,180.80,94090
2018/08/22,12:41:00,180.80,180.87,180.80,180.84,17820
2018/08/22,12:42:00,180.84,180.86,180.82,180.85,14551
2018/08/22,12:43:00,180.85,180.92,180.85,180.91,56847
2018/08/22,12:44:00,180.91,180.94,180.91,180.94,23218
2018/08/22,12:45:00,180.94,180.94,180.91,180.91,6857
2018/08/22,12:46:00,180.91,180.93,180.87,180.87,16958
2018/08/22,12:47:00,180.87,180.93,180.87,180.90,15889
2018/08/22,12:48:00,180.91,180.92,180.87,180.90,45051
2018/08/22,12:49:00,180.90,180.91,180.88,180.89,23678
2018/08/22,12:50:00,180.89,180.90,180.88,180.90,10265
2018/08/22,12:51:00,180.90,180.94,180.90,180.91,7565
2018/08/22,12:52:00,180.91,180.93,180.87,180.88,34449
2018/08/22,12:53:00,180.88,180.93,180.88,180.93,4133
2018/08/22,12:54:00,180.92,180.93,180.91,180.91,5678
2018/08/22,12:55:00,180.92,180.92,180.90,180.90,7461
2018/08/22,12:56:00,180.89,180.89,180.81,180.83,27776
2018/08/22,12:57:00,180.83,180.84,180.76,180.77,15549
2018/08/22,12:58:00,180.76,180.80,180.76,180.78,25876
2018/08/22,12:59:00,180.78,180.83,180.78,180.83,13521
2018/08/22,13:00:00,180.84,180.86,180.82,180.82,10379
2018/08/22,13:01:00,180.82,180.83,180.79,180.81,10658
2018/08/22,13:02:00,180.81,180.82,180.76,180.78,13854
2018/08/22,13:03:00,180.79,180.80,180.79,180.80,2346
2018/08/22,13:04:00,180.82,180.87,180.82,180.85,11952
2018/08/22,13:05:00,180.85,180.86,180.81,180.82,11140
2018/08/22,13:06:00,180.85,180.85,180.84,180.84,13078
2018/08/22,13:07:00,180.84,180.84,180.74,180.75,25519
2018/08/22,13:08:00,180.75,180.79,180.75,180.77,14173
2018/08/22,13:09:00,180.77,180.79,180.73,180.77,10665
2018/08/22,13:10:00,180.76,180.77,180.75,180.77,3004
2018/08/22,13:11:00,180.77,180.77,180.74,180.74,9061
2018/08/22,13:12:00,180.74,180.76,180.73,180.75,20251
2018/08/22,13:13:00,180.75,180.79,180.75,180.79,9323
2018/08/22,13:14:00,180.79,180.82,180.79,180.80,27566
2018/08/22,13:15:00,180.80,180.84,180.80,180.81,13132
2018/08/22,13:16:00,180.81,180.82,180.80,180.81,15279
2018/08/22,13:17:00,180.81,180.83,180.80,180.82,9635
2018/08/22,13:18:00,180.82,180.83,180.81,180.81,7109
2018/08/22,13:19:00,180.81,180.83,180.81,180.83,4126
2018/08/22,13:20:00,180.83,180.86,180.83,180.86,5560
2018/08/22,13:21:00,180.86,180.95,180.86,180.93,48312
2018/08/22,13:22:00,180.93,180.95,180.92,180.92,10516
2018/08/22,13:23:00,180.94,180.94,180.91,180.92,18346
2018/08/22,13:24:00,180.92,180.96,180.92,180.93,6758
2018/08/22,13:25:00,180.93,181.00,180.93,180.99,21574
2018/08/22,13:26:00,180.98,181.01,180.98,181.00,25019
2018/08/22,13:27:00,181.00,181.02,180.99,181.01,37073
2018/08/22,13:28:00,181.01,181.01,180.99,180.99,4215
2018/08/22,13:29:00,180.99,181.00,180.94,180.94,11807
2018/08/22,13:30:00,180.94,180.95,180.93,180.93,16175
2018/08/22,13:31:00,180.92,180.97,180.92,180.96,16866
2018/08/22,13:32:00,180.96,180.98,180.95,180.97,21421
2018/08/22,13:33:00,180.97,181.02,180.97,181.01,17356
2018/08/22,13:34:00,181.01,181.01,180.99,181.00,3499
2018/08/22,13:35:00,181.00,181.06,181.00,181.02,16280
2018/08/22,13:36:00,181.02,181.04,181.01,181.02,8144
2018/08/22,13:37:00,181.02,181.03,181.01,181.03,5875
2018/08/22,13:38:00,181.03,181.03,181.00,181.01,10250
2018/08/22,13:39:00,180.99,180.99,180.95,180.95,17040
2018/08/22,13:40:00,180.95,180.97,180.95,180.95,5616
2018/08/22,13:41:00,180.95,180.98,180.95,180.98,3488
2018/08/22,13:42:00,180.98,180.99,180.97,180.99,4414
2018/08/22,13:43:00,180.99,181.00,180.97,181.00,3594
2018/08/22,13:44:00,181.00,181.00,180.99,181.00,11479
2018/08/22,13:45:00,180.99,181.01,180.98,181.00,6290
2018/08/22,13:46:00,181.00,181.00,180.93,180.94,13540
2018/08/22,13:47:00,180.94,180.94,180.85,180.90,39808
2018/08/22,13:48:00,180.90,180.92,180.88,180.91,15675
2018/08/22,13:49:00,180.91,180.93,180.91,180.91,6988
2018/08/22,13:50:00,180.91,180.94,180.91,180.93,4480
2018/08/22,13:51:00,180.93,180.93,180.90,180.90,6580
2018/08/22,13:52:00,180.91,180.93,180.90,180.92,18268
2018/08/22,13:53:00,180.92,180.92,180.88,180.88,14721
2018/08/22,13:54:00,180.88,180.92,180.88,180.89,7665
2018/08/22,13:55:00,180.89,180.90,180.88,180.89,4964
2018/08/22,13:56:00,180.89,180.90,180.88,180.90,13529
2018/08/22,13:57:00,180.89,180.91,180.89,180.90,5419
2018/08/22,13:58:00,180.90,180.93,180.90,180.90,6444
2018/08/22,13:59:00,180.90,180.94,180.90,180.93,9436
2018/08/22,14:00:00,180.93,180.97,180.91,180.96,42300
2018/08/22,14:01:00,180.95,181.02,180.90,181.00,39872
2018/08/22,14:02:00,180.99,181.07,180.99,181.02,147631
2018/08/22,14:03:00,181.02,181.13,181.02,181.13,278302
2018/08/22,14:04:00,181.13,181.16,181.11,181.14,260128
2018/08/22,14:05:00,181.14,181.16,181.12,181.14,31544
2018/08/22,14:06:00,181.14,181.15,181.09,181.11,52164
2018/08/22,14:07:00,181.11,181.11,181.09,181.10,23672
2018/08/22,14:08:00,181.10,181.12,181.09,181.12,64159
2018/08/22,14:09:00,181.13,181.14,181.08,181.09,194517
2018/08/22,14:10:00,181.09,181.09,180.99,180.99,86626
2018/08/22,14:11:00,180.99,180.99,180.90,180.92,68204
2018/08/22,14:12:00,180.92,180.95,180.91,180.95,34399
2018/08/22,14:13:00,180.95,181.00,180.95,180.97,8164
2018/08/22,14:14:00,180.97,181.04,180.97,181.03,30936
2018/08/22,14:15:00,181.03,181.05,181.01,181.02,10668
2018/08/22,14:16:00,181.02,181.02,180.98,180.98,14673
2018/08/22,14:17:00,180.98,181.01,180.97,180.99,27198
2018/08/22,14:18:00,180.99,181.03,180.99,181.03,9284
2018/08/22,14:19:00,181.03,181.04,180.89,180.90,97711
2018/08/22,14:20:00,180.90,180.92,180.84,180.91,117053
2018/08/22,14:21:00,180.92,180.92,180.87,180.92,34660
2018/08/22,14:22:00,180.92,180.95,180.91,180.94,27509
2018/08/22,14:23:00,180.94,180.95,180.92,180.93,7073
2018/08/22,14:24:00,180.92,180.94,180.86,180.87,17489
2018/08/22,14:25:00,180.87,180.88,180.78,180.79,60059
2018/08/22,14:26:00,180.79,180.79,180.70,180.75,84412
2018/08/22,14:27:00,180.75,180.79,180.68,180.79,134737
2018/08/22,14:28:00,180.79,180.81,180.78,180.81,18609
2018/08/22,14:29:00,180.81,180.86,180.80,180.85,30414
2018/08/22,14:30:00,180.85,180.89,180.85,180.88,10299
2018/08/22,14:31:00,180.88,180.90,180.83,180.89,31448
2018/08/22,14:32:00,180.90,180.91,180.86,180.88,29492
2018/08/22,14:33:00,180.88,180.88,180.83,180.84,72700
2018/08/22,14:34:00,180.84,180.93,180.83,180.92,52158
2018/08/22,14:35:00,180.93,180.94,180.88,180.90,17132
2018/08/22,14:36:00,180.90,180.90,180.88,180.88,65263
2018/08/22,14:37:00,180.88,180.90,180.84,180.85,22503
2018/08/22,14:38:00,180.85,180.86,180.84,180.85,10553
2018/08/22,14:39:00,180.85,180.91,180.83,180.89,50700
2018/08/22,14:40:00,180.89,180.89,180.82,180.83,14226
2018/08/22,14:41:00,180.83,180.84,180.77,180.84,62648
2018/08/22,14:42:00,180.83,180.90,180.83,180.87,98640
2018/08/22,14:43:00,180.87,180.90,180.83,180.84,11825
2018/08/22,14:44:00,180.84,180.88,180.84,180.88,13153
2018/08/22,14:45:00,180.88,180.88,180.87,180.87,7314
2018/08/22,14:46:00,180.87,180.89,180.84,180.84,11074
2018/08/22,14:47:00,180.84,180.84,180.76,180.77,13860
2018/08/22,14:48:00,180.77,180.78,180.75,180.77,27177
2018/08/22,14:49:00,180.78,180.83,180.78,180.83,25067
2018/08/22,14:50:00,180.83,180.83,180.78,180.79,189030
2018/08/22,14:51:00,180.79,180.83,180.79,180.80,13454
2018/08/22,14:52:00,180.80,180.82,180.80,180.80,7238
2018/08/22,14:53:00,180.81,180.89,180.81,180.89,21749
2018/08/22,14:54:00,180.89,180.91,180.89,180.91,38344
2018/08/22,14:55:00,180.91,180.92,180.89,180.89,14612
2018/08/22,14:56:00,180.88,180.88,180.83,180.84,16229
2018/08/22,14:57:00,180.85,180.85,180.83,180.85,11467
2018/08/22,14:58:00,180.85,180.92,180.83,180.91,29739
2018/08/22,14:59:00,180.90,180.93,180.89,180.93,17687
2018/08/22,15:00:00,180.92,180.98,180.92,180.97,47383
2018/08/22,15:01:00,180.97,181.05,180.97,181.02,60171
2018/08/22,15:02:00,181.02,181.03,180.97,181.03,15575
2018/08/22,15:03:00,181.03,181.03,180.98,181.02,9900
2018/08/22,15:04:00,181.02,181.03,181.00,181.02,28169
2018/08/22,15:05:00,181.02,181.05,181.01,181.05,16626
2018/08/22,15:06:00,181.05,181.05,181.00,181.03,7980
2018/08/22,15:07:00,181.03,181.04,181.00,181.01,9596
2018/08/22,15:08:00,181.01,181.01,180.95,181.00,22822
2018/08/22,15:09:00,181.00,181.05,181.00,181.04,6772
2018/08/22,15:10:00,181.04,181.06,181.03,181.05,12103
2018/08/22,15:11:00,181.05,181.08,181.04,181.05,15607
2018/08/22,15:12:00,181.05,181.06,181.05,181.05,10221
2018/08/22,15:13:00,181.05,181.06,181.01,181.05,24732
2018/08/22,15:14:00,181.04,181.06,181.02,181.05,49842
2018/08/22,15:15:00,181.05,181.09,181.04,181.08,11169
2018/08/22,15:16:00,181.08,181.09,181.05,181.09,16123
2018/08/22,15:17:00,181.09,181.10,181.00,181.00,21438
2018/08/22,15:18:00,181.00,181.05,181.00,181.04,8308
2018/08/22,15:19:00,181.04,181.07,181.04,181.06,67254
2018/08/22,15:20:00,181.06,181.09,181.06,181.07,15086
2018/08/22,15:21:00,181.07,181.08,181.05,181.07,18363
2018/08/22,15:22:00,181.07,181.12,181.07,181.10,61103
2018/08/22,15:23:00,181.10,181.14,181.10,181.14,43694
2018/08/22,15:24:00,181.13,181.14,181.10,181.12,45320
2018/08/22,15:25:00,181.12,181.13,181.09,181.12,38687
2018/08/22,15:26:00,181.12,181.13,181.10,181.12,11444
2018/08/22,15:27:00,181.12,181.13,181.09,181.10,20099
2018/08/22,15:28:00,181.10,181.12,181.09,181.11,26840
2018/08/22,15:29:00,181.11,181.12,181.08,181.09,13465
2018/08/22,15:30:00,181.09,181.12,181.08,181.10,7394
2018/08/22,15:31:00,181.10,181.14,181.10,181.14,30640
2018/08/22,15:32:00,181.14,181.16,181.13,181.15,18313
2018/08/22,15:33:00,181.14,181.22,181.14,181.21,37982
2018/08/22,15:34:00,181.22,181.23,181.19,181.20,26168
2018/08/22,15:35:00,181.21,181.23,181.18,181.20,29425
2018/08/22,15:36:00,181.20,181.23,181.20,181.22,21640
2018/08/22,15:37:00,181.23,181.23,181.22,181.23,16251
2018/08/22,15:38:00,181.23,181.23,181.20,181.21,41870
2018/08/22,15:39:00,181.22,181.25,181.21,181.25,42585
2018/08/22,15:40:00,181.25,181.27,181.24,181.24,48643
2018/08/22,15:41:00,181.23,181.23,181.17,181.19,55301
2018/08/22,15:42:00,181.19,181.22,181.18,181.22,23838
2018/08/22,15:43:00,181.22,181.22,181.15,181.17,26741
2018/08/22,15:44:00,181.17,181.20,181.16,181.20,41385
2018/08/22,15:45:00,181.20,181.20,181.16,181.16,49757
2018/08/22,15:46:00,181.16,181.17,181.11,181.13,176843
2018/08/22,15:47:00,181.13,181.16,181.12,181.16,41830
2018/08/22,15:48:00,181.16,181.19,181.14,181.15,40663
2018/08/22,15:49:00,181.14,181.19,181.14,181.18,29050
2018/08/22,15:50:00,181.19,181.20,181.15,181.17,47637
2018/08/22,15:51:00,181.17,181.17,180.99,181.02,215226
2018/08/22,15:52:00,181.01,181.04,181.01,181.04,97596
2018/08/22,15:53:00,181.03,181.07,181.03,181.06,85084
2018/08/22,15:54:00,181.06,181.06,181.03,181.04,72243
2018/08/22,15:55:00,181.04,181.08,181.03,181.08,146956
2018/08/22,15:56:00,181.08,181.13,181.05,181.07,152264
2018/08/22,15:57:00,181.07,181.10,181.05,181.06,122712
2018/08/22,15:58:00,181.06,181.10,181.05,181.10,106698
2018/08/22,15:59:00,181.09,181.11,181.06,181.09,125229
2018/08/22,16:00:00,181.10,181.11,181.02,181.06,515646
2018/08/23,09:31:00,180.77,180.96,180.74,180.87,224411
2018/08/23,09:32:00,180.89,180.96,180.85,180.86,123195
2018/08/23,09:33:00,180.85,180.99,180.83,180.99,79404
2018/08/23,09:34:00,180.99,181.07,180.99,181.07,45734
2018/08/23,09:35:00,181.06,181.23,180.99,181.20,99364
2018/08/23,09:36:00,181.20,181.28,181.16,181.24,141670
2018/08/23,09:37:00,181.23,181.30,181.22,181.24,54743
2018/08/23,09:38:00,181.23,181.26,181.18,181.22,93599
2018/08/23,09:39:00,181.23,181.28,181.22,181.26,65881
2018/08/23,09:40:00,181.25,181.38,181.20,181.36,92382
2018/08/23,09:41:00,181.35,181.48,181.34,181.46,203124
2018/08/23,09:42:00,181.47,181.47,181.40,181.45,33766
2018/08/23,09:43:00,181.45,181.53,181.45,181.45,58893
2018/08/23,09:44:00,181.45,181.50,181.41,181.44,26513
2018/08/23,09:45:00,181.43,181.53,181.42,181.50,30399
2018/08/23,09:46:00,181.53,181.61,181.52,181.61,82146
2018/08/23,09:47:00,181.62,181.70,181.60,181.64,106295
2018/08/23,09:48:00,181.64,181.68,181.61,181.67,62192
2018/08/23,09:49:00,181.67,181.72,181.58,181.69,118526
2018/08/23,09:50:00,181.70,181.78,181.69,181.72,59830
2018/08/23,09:51:00,181.72,181.76,181.68,181.71,49057
2018/08/23,09:52:00,181.70,181.76,181.62,181.74,86493
2018/08/23,09:53:00,181.74,181.80,181.70,181.80,86552
2018/08/23,09:54:00,181.80,181.90,181.78,181.88,148124
2018/08/23,09:55:00,181.88,181.90,181.84,181.85,44547
2018/08/23,09:56:00,181.84,181.89,181.84,181.87,60197
2018/08/23,09:57:00,181.87,181.88,181.76,181.78,84799
2018/08/23,09:58:00,181.78,181.82,181.77,181.79,31233
2018/08/23,09:59:00,181.79,181.82,181.77,181.79,89290
2018/08/23,10:00:00,181.79,181.80,181.76,181.79,31497
2018/08/23,10:01:00,181.79,181.81,181.66,181.67,80040
2018/08/23,10:02:00,181.67,181.74,181.66,181.73,80812
2018/08/23,10:03:00,181.73,181.77,181.70,181.70,58803
2018/08/23,10:04:00,181.70,181.81,181.70,181.71,43446
2018/08/23,10:05:00,181.71,181.71,181.63,181.65,83296
2018/08/23,10:06:00,181.68,181.73,181.66,181.72,57345
2018/08/23,10:07:00,181.72,181.72,181.62,181.64,27175
2018/08/23,10:08:00,181.64,181.68,181.63,181.63,27406
2018/08/23,10:09:00,181.64,181.71,181.64,181.68,62079
2018/08/23,10:10:00,181.68,181.69,181.64,181.68,47946
2018/08/23,10:11:00,181.68,181.78,181.67,181.75,44098
2018/08/23,10:12:00,181.75,181.80,181.75,181.76,136986
2018/08/23,10:13:00,181.76,181.80,181.75,181.78,40392
2018/08/23,10:14:00,181.78,181.83,181.76,181.82,51401
2018/08/23,10:15:00,181.83,181.87,181.75,181.75,56754
2018/08/23,10:16:00,181.75,181.83,181.75,181.83,55228
2018/08/23,10:17:00,181.82,181.89,181.82,181.86,76356
2018/08/23,10:18:00,181.87,181.88,181.78,181.78,39187
2018/08/23,10:19:00,181.78,181.80,181.68,181.73,30161
2018/08/23,10:20:00,181.72,181.78,181.70,181.77,22573
2018/08/23,10:21:00,181.77,181.84,181.77,181.82,21794
2018/08/23,10:22:00,181.83,181.96,181.83,181.96,111436
2018/08/23,10:23:00,181.96,181.99,181.87,181.88,71144
2018/08/23,10:24:00,181.89,181.94,181.89,181.90,509146
2018/08/23,10:25:00,181.90,181.94,181.90,181.93,17783
2018/08/23,10:26:00,181.93,181.95,181.87,181.89,208525
2018/08/23,10:27:00,181.89,181.96,181.87,181.94,21609
2018/08/23,10:28:00,181.95,182.00,181.90,181.93,66614
2018/08/23,10:29:00,181.93,182.02,181.91,181.99,69709
2018/08/23,10:30:00,182.01,182.03,181.98,182.03,45353
2018/08/23,10:31:00,182.03,182.05,181.96,181.97,34412
2018/08/23,10:32:00,181.97,182.00,181.94,181.95,27069
2018/08/23,10:33:00,181.96,182.01,181.93,181.97,92553
2018/08/23,10:34:00,181.97,181.98,181.91,181.92,43699
2018/08/23,10:35:00,181.91,181.96,181.90,181.94,37094
2018/08/23,10:36:00,181.94,181.94,181.91,181.93,35743
2018/08/23,10:37:00,181.94,181.96,181.94,181.96,8640
2018/08/23,10:38:00,181.95,182.00,181.94,181.99,26601
2018/08/23,10:39:00,182.00,182.01,181.93,181.93,53726
2018/08/23,10:40:00,181.94,181.97,181.94,181.95,36899
2018/08/23,10:41:00,181.95,181.97,181.94,181.94,15192
2018/08/23,10:42:00,181.94,181.97,181.91,181.94,80864
2018/08/23,10:43:00,181.94,181.98,181.93,181.94,20259
2018/08/23,10:44:00,181.95,181.98,181.93,181.98,36679
2018/08/23,10:45:00,182.00,182.00,181.93,181.93,22827
2018/08/23,10:46:00,181.93,181.95,181.86,181.88,36586
2018/08/23,10:47:00,181.88,181.88,181.73,181.74,54225
2018/08/23,10:48:00,181.75,181.77,181.73,181.74,32674
2018/08/23,10:49:00,181.75,181.81,181.73,181.76,135800
2018/08/23,10:50:00,181.77,181.82,181.76,181.79,19159
2018/08/23,10:51:00,181.79,181.79,181.69,181.72,42026
2018/08/23,10:52:00,181.73,181.76,181.70,181.73,19422
2018/08/23,10:53:00,181.73,181.73,181.66,181.68,76005
2018/08/23,10:54:00,181.68,181.69,181.62,181.64,38340
2018/08/23,10:55:00,181.64,181.71,181.64,181.70,23366
2018/08/23,10:56:00,181.70,181.72,181.67,181.67,53511
2018/08/23,10:57:00,181.67,181.69,181.63,181.64,18631
2018/08/23,10:58:00,181.65,181.65,181.56,181.56,68650
2018/08/23,10:59:00,181.56,181.61,181.55,181.60,48920
2018/08/23,11:00:00,181.60,181.61,181.56,181.56,33008
2018/08/23,11:01:00,181.56,181.56,181.47,181.47,72833
2018/08/23,11:02:00,181.46,181.54,181.46,181.54,89345
2018/08/23,11:03:00,181.53,181.62,181.53,181.61,49703
2018/08/23,11:04:00,181.62,181.65,181.59,181.59,29786
2018/08/23,11:05:00,181.60,181.61,181.57,181.58,17715
2018/08/23,11:06:00,181.58,181.59,181.53,181.53,30208
2018/08/23,11:07:00,181.53,181.54,181.49,181.50,17314
2018/08/23,11:08:00,181.48,181.48,181.39,181.39,69062
2018/08/23,11:09:00,181.39,181.40,181.24,181.29,170769
2018/08/23,11:10:00,181.29,181.37,181.23,181.37,172784
2018/08/23,11:11:00,181.37,181.40,181.31,181.38,36010
2018/08/23,11:12:00,181.38,181.38,181.32,181.33,37718
2018/08/23,11:13:00,181.33,181.33,181.27,181.28,36393
2018/08/23,11:14:00,181.28,181.30,181.22,181.26,71536
2018/08/23,11:15:00,181.26,181.26,181.18,181.22,99974
2018/08/23,11:16:00,181.22,181.22,181.09,181.13,141570
2018/08/23,11:17:00,181.13,181.14,181.07,181.08,57164
2018/08/23,11:18:00,181.08,181.18,181.05,181.10,205533
2018/08/23,11:19:00,181.10,181.10,180.96,180.97,89631
2018/08/23,11:20:00,180.97,180.98,180.69,180.71,168783
2018/08/23,11:21:00,180.72,180.81,180.70,180.78,99506
2018/08/23,11:22:00,180.77,180.79,180.60,180.69,157371
2018/08/23,11:23:00,180.70,180.85,180.69,180.71,169246
2018/08/23,11:24:00,180.71,180.89,180.71,180.89,188967
2018/08/23,11:25:00,180.90,180.90,180.79,180.88,66428
2018/08/23,11:26:00,180.88,180.88,180.77,180.77,37627
2018/08/23,11:27:00,180.77,180.89,180.74,180.85,21358
2018/08/23,11:28:00,180.86,180.90,180.84,180.88,69501
2018/08/23,11:29:00,180.89,181.02,180.88,180.98,97705
2018/08/23,11:30:00,180.99,180.99,180.86,180.87,73703
2018/08/23,11:31:00,180.86,180.89,180.78,180.81,41915
2018/08/23,11:32:00,180.82,180.90,180.82,180.83,19452
2018/08/23,11:33:00,180.83,180.84,180.74,180.83,26355
2018/08/23,11:34:00,180.85,180.93,180.85,180.92,21625
2018/08/23,11:35:00,180.93,180.94,180.86,180.87,25849
2018/08/23,11:36:00,180.88,180.92,180.84,180.87,14913
2018/08/23,11:37:00,180.87,180.90,180.75,180.75,60350
2018/08/23,11:38:00,180.75,180.79,180.61,180.62,294869
2018/08/23,11:39:00,180.62,180.80,180.62,180.71,87239
2018/08/23,11:40:00,180.73,180.77,180.61,180.64,46229
2018/08/23,11:41:00,180.66,180.66,180.50,180.58,355695
2018/08/23,11:42:00,180.59,180.81,180.56,180.79,182716
2018/08/23,11:43:00,180.79,180.83,180.75,180.76,335075
2018/08/23,11:44:00,180.77,180.79,180.71,180.72,102635
2018/08/23,11:45:00,180.73,180.73,180.63,180.70,90313
2018/08/23,11:46:00,180.71,180.81,180.70,180.73,92358
2018/08/23,11:47:00,180.73,180.77,180.72,180.76,25552
2018/08/23,11:48:00,180.77,180.78,180.69,180.72,64609
2018/08/23,11:49:00,180.72,180.77,180.68,180.75,58330
2018/08/23,11:50:00,180.75,180.78,180.74,180.76,153301
2018/08/23,11:51:00,180.75,180.85,180.74,180.83,143564
2018/08/23,11:52:00,180.84,180.89,180.84,180.89,50970
2018/08/23,11:53:00,180.89,180.89,180.82,180.83,44670
2018/08/23,11:54:00,180.83,180.87,180.79,180.86,46522
2018/08/23,11:55:00,180.85,180.92,180.82,180.83,162597
2018/08/23,11:56:00,180.84,180.95,180.84,180.92,97978
2018/08/23,11:57:00,180.92,180.93,180.88,180.89,39597
2018/08/23,11:58:00,180.89,180.93,180.88,180.89,49039
2018/08/23,11:59:00,180.89,180.89,180.83,180.86,36566
2018/08/23,12:00:00,180.86,180.86,180.78,180.80,70114
2018/08/23,12:01:00,180.80,180.94,180.80,180.93,84993
2018/08/23,12:02:00,180.93,180.94,180.87,180.88,82068
2018/08/23,12:03:00,180.88,180.89,180.79,180.83,49836
2018/08/23,12:04:00,180.85,180.91,180.83,180.91,30100
2018/08/23,12:05:00,180.92,180.97,180.91,180.96,275990
2018/08/23,12:06:00,180.96,180.98,180.93,180.97,58545
2018/08/23,12:07:00,180.96,180.98,180.90,180.98,51813
2018/08/23,12:08:00,180.98,181.04,180.98,181.02,46223
2018/08/23,12:09:00,181.02,181.03,180.95,180.99,34971
2018/08/23,12:10:00,180.99,180.99,180.93,180.93,43197
2018/08/23,12:11:00,180.95,181.00,180.94,180.95,45231
2018/08/23,12:12:00,180.96,181.02,180.96,180.98,32972
2018/08/23,12:13:00,180.99,180.99,180.95,180.98,40976
2018/08/23,12:14:00,180.98,180.98,180.95,180.96,58842
2018/08/23,12:15:00,180.96,180.96,180.87,180.90,83083
2018/08/23,12:16:00,180.91,180.97,180.91,180.97,35873
2018/08/23,12:17:00,180.97,180.97,180.81,180.85,71324
2018/08/23,12:18:00,180.85,180.93,180.83,180.93,73511
2018/08/23,12:19:00,180.93,181.02,180.93,181.02,37609
2018/08/23,12:20:00,181.02,181.10,181.02,181.10,102666
2018/08/23,12:21:00,181.11,181.17,181.11,181.17,71979
2018/08/23,12:22:00,181.18,181.22,181.18,181.22,48599
2018/08/23,12:23:00,181.22,181.22,181.15,181.17,191646
2018/08/23,12:24:00,181.17,181.20,181.16,181.20,23765
2018/08/23,12:25:00,181.21,181.26,181.18,181.25,33560
2018/08/23,12:26:00,181.25,181.27,181.23,181.25,228802
2018/08/23,12:27:00,181.25,181.28,181.24,181.24,38152
2018/08/23,12:28:00,181.24,181.25,181.22,181.23,37525
2018/08/23,12:29:00,181.22,181.29,181.22,181.28,27773
2018/08/23,12:30:00,181.28,181.29,181.27,181.27,438449
2018/08/23,12:31:00,181.29,181.32,181.25,181.26,44196
2018/08/23,12:32:00,181.26,181.27,181.20,181.20,32457
2018/08/23,12:33:00,181.21,181.27,181.21,181.25,37654
2018/08/23,12:34:00,181.26,181.26,181.24,181.25,14026
2018/08/23,12:35:00,181.25,181.25,181.20,181.20,17428
2018/08/23,12:36:00,181.20,181.23,181.20,181.23,204202
2018/08/23,12:37:00,181.23,181.24,181.18,181.19,10987
2018/08/23,12:38:00,181.19,181.20,181.15,181.18,26742
2018/08/23,12:39:00,181.18,181.21,181.18,181.19,5920
2018/08/23,12:40:00,181.19,181.21,181.17,181.19,31116
2018/08/23,12:41:00,181.19,181.27,181.17,181.27,25941
2018/08/23,12:42:00,181.27,181.31,181.26,181.27,31510
2018/08/23,12:43:00,181.27,181.30,181.24,181.25,38524
2018/08/23,12:44:00,181.24,181.25,181.20,181.22,23006
2018/08/23,12:45:00,181.22,181.25,181.19,181.23,16759
2018/08/23,12:46:00,181.22,181.26,181.22,181.23,9897
2018/08/23,12:47:00,181.24,181.26,181.22,181.25,14862
2018/08/23,12:48:00,181.24,181.25,181.22,181.24,16183
2018/08/23,12:49:00,181.25,181.25,181.18,181.22,9621
2018/08/23,12:50:00,181.22,181.23,181.21,181.21,3678
2018/08/23,12:51:00,181.23,181.23,181.17,181.20,54583
2018/08/23,12:52:00,181.19,181.24,181.18,181.18,47146
2018/08/23,12:53:00,181.18,181.21,181.14,181.14,41702
2018/08/23,12:54:00,181.14,181.15,181.09,181.12,38103
2018/08/23,12:55:00,181.12,181.12,181.06,181.08,43807
2018/08/23,12:56:00,181.08,181.15,181.08,181.15,37320
2018/08/23,12:57:00,181.15,181.18,181.14,181.17,19012
2018/08/23,12:58:00,181.17,181.19,181.16,181.16,15617
2018/08/23,12:59:00,181.16,181.16,181.12,181.12,27483
2018/08/23,13:00:00,181.13,181.13,181.06,181.11,31314
2018/08/23,13:01:00,181.11,181.12,181.08,181.09,24095
2018/08/23,13:02:00,181.08,181.11,181.08,181.10,29379
2018/08/23,13:03:00,181.11,181.11,181.05,181.08,22221
2018/08/23,13:04:00,181.07,181.14,181.07,181.09,112919
2018/08/23,13:05:00,181.08,181.10,181.07,181.07,8721
2018/08/23,13:06:00,181.07,181.13,181.01,181.13,35342
2018/08/23,13:07:00,181.11,181.12,181.09,181.10,13729
2018/08/23,13:08:00,181.09,181.11,181.08,181.10,5539
2018/08/23,13:09:00,181.10,181.13,181.09,181.10,18180
2018/08/23,13:10:00,181.10,181.12,181.08,181.08,9453
2018/08/23,13:11:00,181.08,181.08,180.98,181.02,326473
2018/08/23,13:12:00,181.03,181.07,181.00,181.02,20398
2018/08/23,13:13:00,181.02,181.02,180.96,180.99,48448
2018/08/23,13:14:00,181.00,181.03,180.98,181.03,6419
2018/08/23,13:15:00,181.03,181.03,180.97,181.02,4450
2018/08/23,13:16:00,181.02,181.06,181.00,181.04,12425
2018/08/23,13:17:00,181.04,181.04,180.98,181.00,8800
2018/08/23,13:18:00,181.01,181.08,181.01,181.06,13922
2018/08/23,13:19:00,181.07,181.17,181.07,181.14,60672
2018/08/23,13:20:00,181.15,181.15,181.11,181.14,18423
2018/08/23,13:21:00,181.14,181.16,181.13,181.14,4394
2018/08/23,13:22:00,181.14,181.22,181.13,181.21,15820
2018/08/23,13:23:00,181.21,181.22,181.17,181.17,9353
2018/08/23,13:24:00,181.17,181.17,181.13,181.16,7106
2018/08/23,13:25:00,181.16,181.17,181.15,181.16,7396
2018/08/23,13:26:00,181.16,181.17,181.15,181.15,5539
2018/08/23,13:27:00,181.17,181.17,181.13,181.15,10593
2018/08/23,13:28:00,181.16,181.22,181.15,181.21,69752
2018/08/23,13:29:00,181.22,181.24,181.21,181.23,8835
2018/08/23,13:30:00,181.23,181.24,181.20,181.23,17748
2018/08/23,13:31:00,181.24,181.25,181.20,181.23,12527
2018/08/23,13:32:00,181.23,181.25,181.23,181.25,15840
2018/08/23,13:33:00,181.25,181.25,181.19,181.19,10608
2018/08/23,13:34:00,181.19,181.21,181.17,181.17,6984
2018/08/23,13:35:00,181.17,181.21,181.16,181.18,43916
2018/08/23,13:36:00,181.18,181.20,181.15,181.15,816190
2018/08/23,13:37:00,181.15,181.18,181.13,181.14,57538
2018/08/23,13:38:00,181.15,181.16,181.09,181.09,42253
2018/08/23,13:39:00,181.09,181.12,181.08,181.12,90980
2018/08/23,13:40:00,181.11,181.17,181.11,181.16,816206
2018/08/23,13:41:00,181.17,181.18,181.15,181.18,17901
2018/08/23,13:42:00,181.18,181.26,181.18,181.25,100349
2018/08/23,13:43:00,181.25,181.25,181.20,181.22,14574
2018/08/23,13:44:00,181.22,181.23,181.18,181.22,20367
2018/08/23,13:45:00,181.22,181.25,181.21,181.23,11765
2018/08/23,13:46:00,181.23,181.23,181.16,181.16,7322
2018/08/23,13:47:00,181.17,181.19,181.15,181.17,36765
2018/08/23,13:48:00,181.17,181.18,181.12,181.14,24562
2018/08/23,13:49:00,181.14,181.19,181.14,181.18,10502
2018/08/23,13:50:00,181.17,181.20,181.17,181.17,4111
2018/08/23,13:51:00,181.18,181.24,181.18,181.22,44967
2018/08/23,13:52:00,181.20,181.20,181.19,181.19,7109
2018/08/23,13:53:00,181.18,181.18,181.12,181.12,15872
2018/08/23,13:54:00,181.13,181.19,181.13,181.14,859200
2018/08/23,13:55:00,181.14,181.15,181.12,181.14,6055
2018/08/23,13:56:00,181.14,181.17,181.14,181.16,10788
2018/08/23,13:57:00,181.16,181.17,181.15,181.15,5193
2018/08/23,13:58:00,181.15,181.16,181.11,181.14,6907
2018/08/23,13:59:00,181.14,181.14,181.11,181.13,24327
2018/08/23,14:00:00,181.13,181.18,181.13,181.16,7751
2018/08/23,14:01:00,181.16,181.25,181.16,181.25,16699
2018/08/23,14:02:00,181.26,181.29,181.24,181.28,40264
2018/08/23,14:03:00,181.28,181.28,181.23,181.26,6133
2018/08/23,14:04:00,181.25,181.27,181.24,181.27,6201
2018/08/23,14:05:00,181.27,181.29,181.26,181.29,22617
2018/08/23,14:06:00,181.29,181.38,181.28,181.37,64880
2018/08/23,14:07:00,181.38,181.41,181.37,181.39,45481
2018/08/23,14:08:00,181.39,181.39,181.34,181.35,14441
2018/08/23,14:09:00,181.35,181.37,181.35,181.35,5888
2018/08/23,14:10:00,181.36,181.38,181.35,181.36,8999
2018/08/23,14:11:00,181.36,181.37,181.35,181.36,4835
2018/08/23,14:12:00,181.36,181.41,181.36,181.38,47070
2018/08/23,14:13:00,181.38,181.41,181.37,181.41,29773
2018/08/23,14:14:00,181.41,181.41,181.37,181.38,27734
2018/08/23,14:15:00,181.38,181.38,181.36,181.37,9994
2018/08/23,14:16:00,181.38,181.38,181.33,181.34,7774
2018/08/23,14:17:00,181.34,181.37,181.33,181.36,11004
2018/08/23,14:18:00,181.36,181.38,181.34,181.34,5502
2018/08/23,14:19:00,181.35,181.35,181.29,181.30,8525
2018/08/23,14:20:00,181.30,181.31,181.27,181.30,16989
2018/08/23,14:21:00,181.29,181.34,181.28,181.34,74057
2018/08/23,14:22:00,181.33,181.35,181.32,181.33,12978
2018/08/23,14:23:00,181.33,181.37,181.32,181.36,11691
2018/08/23,14:24:00,181.37,181.38,181.37,181.37,8067
2018/08/23,14:25:00,181.38,181.38,181.31,181.31,4837
2018/08/23,14:26:00,181.31,181.35,181.31,181.35,8254
2018/08/23,14:27:00,181.35,181.37,181.35,181.35,4487
2018/08/23,14:28:00,181.35,181.35,181.33,181.34,4087
2018/08/23,14:29:00,181.34,181.37,181.34,181.34,11927
2018/08/23,14:30:00,181.34,181.34,181.30,181.32,38646
2018/08/23,14:31:00,181.32,181.33,181.27,181.27,14020
2018/08/23,14:32:00,181.28,181.33,181.28,181.33,9302
2018/08/23,14:33:00,181.33,181.34,181.30,181.31,10112
2018/08/23,14:34:00,181.31,181.33,181.28,181.29,4552
2018/08/23,14:35:00,181.29,181.30,181.28,181.28,2459
2018/08/23,14:36:00,181.30,181.30,181.23,181.24,9129
2018/08/23,14:37:00,181.24,181.25,181.22,181.23,8953
2018/08/23,14:38:00,181.23,181.27,181.23,181.26,15956
2018/08/23,14:39:00,181.27,181.28,181.25,181.26,24747
2018/08/23,14:40:00,181.27,181.29,181.27,181.27,27582
2018/08/23,14:41:00,181.27,181.27,181.24,181.25,8617
2018/08/23,14:42:00,181.25,181.28,181.25,181.27,8404
2018/08/23,14:43:00,181.27,181.31,181.27,181.31,6201
2018/08/23,14:44:00,181.31,181.33,181.30,181.32,10417
2018/08/23,14:45:00,181.32,181.42,181.32,181.41,55575
2018/08/23,14:46:00,181.41,181.42,181.37,181.38,33183
2018/08/23,14:47:00,181.38,181.39,181.36,181.38,6815
2018/08/23,14:48:00,181.38,181.38,181.36,181.36,4014
2018/08/23,14:49:00,181.36,181.36,181.31,181.31,9234
2018/08/23,14:50:00,181.31,181.34,181.31,181.32,39068
2018/08/23,14:51:00,181.32,181.32,181.16,181.20,83024
2018/08/23,14:52:00,181.20,181.21,181.16,181.20,39172
2018/08/23,14:53:00,181.20,181.23,181.19,181.22,56103
2018/08/23,14:54:00,181.22,181.24,181.21,181.23,7399
2018/08/23,14:55:00,181.23,181.26,181.23,181.25,6105
2018/08/23,14:56:00,181.23,181.25,181.23,181.24,5874
2018/08/23,14:57:00,181.24,181.24,181.20,181.24,9656
2018/08/23,14:58:00,181.24,181.28,181.24,181.26,7388
2018/08/23,14:59:00,181.26,181.28,181.26,181.26,22027
2018/08/23,15:00:00,181.27,181.29,181.25,181.28,65507
2018/08/23,15:01:00,181.28,181.33,181.27,181.29,42355
2018/08/23,15:02:00,181.29,181.30,181.27,181.30,13967
2018/08/23,15:03:00,181.29,181.30,181.22,181.23,14739
2018/08/23,15:04:00,181.23,181.29,181.23,181.25,28956
2018/08/23,15:05:00,181.25,181.28,181.25,181.27,14307
2018/08/23,15:06:00,181.26,181.31,181.26,181.28,37018
2018/08/23,15:07:00,181.27,181.28,181.24,181.25,34025
2018/08/23,15:08:00,181.24,181.27,181.24,181.26,12393
2018/08/23,15:09:00,181.25,181.28,181.24,181.28,13299
2018/08/23,15:10:00,181.28,181.29,181.25,181.26,4669
2018/08/23,15:11:00,181.26,181.27,181.24,181.26,4586
2018/08/23,15:12:00,181.26,181.27,181.25,181.26,24406
2018/08/23,15:13:00,181.26,181.33,181.26,181.29,24828
2018/08/23,15:14:00,181.30,181.30,181.26,181.26,5877
2018/08/23,15:15:00,181.27,181.27,181.22,181.23,22669
2018/08/23,15:16:00,181.23,181.24,181.21,181.21,26874
2018/08/23,15:17:00,181.22,181.25,181.22,181.24,14135
2018/08/23,15:18:00,181.24,181.26,181.22,181.22,6395
2018/08/23,15:19:00,181.22,181.22,181.16,181.17,21584
2018/08/23,15:20:00,181.17,181.20,181.16,181.18,31092
2018/08/23,15:21:00,181.18,181.19,181.16,181.19,38033
2018/08/23,15:22:00,181.19,181.21,181.17,181.18,20689
2018/08/23,15:23:00,181.17,181.18,181.14,181.14,13678
2018/08/23,15:24:00,181.13,181.13,181.08,181.08,33395
2018/08/23,15:25:00,181.09,181.11,181.09,181.11,23186
2018/08/23,15:26:00,181.11,181.15,181.11,181.14,48437
2018/08/23,15:27:00,181.15,181.16,181.11,181.12,28625
2018/08/23,15:28:00,181.12,181.14,181.10,181.14,18847
2018/08/23,15:29:00,181.14,181.15,181.13,181.15,35434
2018/08/23,15:30:00,181.15,181.18,181.15,181.17,9345
2018/08/23,15:31:00,181.18,181.20,181.14,181.14,22042
2018/08/23,15:32:00,181.14,181.15,181.13,181.15,15896
2018/08/23,15:33:00,181.14,181.20,181.14,181.20,8482
2018/08/23,15:34:00,181.20,181.21,181.17,181.17,7010
2018/08/23,15:35:00,181.17,181.17,181.07,181.08,35877
2018/08/23,15:36:00,181.09,181.11,181.07,181.07,20483
2018/08/23,15:37:00,181.07,181.07,181.04,181.05,17151
2018/08/23,15:38:00,181.05,181.05,180.95,181.00,125279
2018/08/23,15:39:00,181.00,181.02,180.97,180.97,15058
2018/08/23,15:40:00,180.96,180.96,180.92,180.94,24864
2018/08/23,15:41:00,180.93,180.98,180.90,180.97,49995
2018/08/23,15:42:00,180.97,180.98,180.88,180.89,72086
2018/08/23,15:43:00,180.89,180.90,180.84,180.86,30004
2018/08/23,15:44:00,180.85,180.87,180.85,180.85,18261
2018/08/23,15:45:00,180.85,180.88,180.81,180.81,41365
2018/08/23,15:46:00,180.81,180.81,180.69,180.72,121406
2018/08/23,15:47:00,180.71,180.81,180.67,180.77,109299
2018/08/23,15:48:00,180.78,180.86,180.78,180.79,98265
2018/08/23,15:49:00,180.80,180.87,180.77,180.85,60687
2018/08/23,15:50:00,180.85,180.86,180.78,180.81,152967
2018/08/23,15:51:00,180.81,180.81,180.65,180.78,379623
2018/08/23,15:52:00,180.78,180.83,180.71,180.71,98590
2018/08/23,15:53:00,180.72,180.80,180.69,180.72,147427
2018/08/23,15:54:00,180.72,180.77,180.71,180.75,107785
2018/08/23,15:55:00,180.75,180.78,180.67,180.70,247621
2018/08/23,15:56:00,180.70,180.80,180.70,180.78,138081
2018/08/23,15:57:00,180.78,180.78,180.72,180.76,76178
2018/08/23,15:58:00,180.77,180.79,180.66,180.74,157507
2018/08/23,15:59:00,180.74,180.78,180.70,180.75,207696
2018/08/23,16:00:00,180.75,180.80,180.69,180.80,517524
2018/08/24,09:31:00,181.40,181.53,181.36,181.52,114400
2018/08/24,09:32:00,181.51,181.66,181.50,181.50,149141
2018/08/24,09:33:00,181.50,181.61,181.41,181.56,137056
2018/08/24,09:34:00,181.55,181.70,181.55,181.67,73125
2018/08/24,09:35:00,181.67,181.68,181.55,181.56,93960
2018/08/24,09:36:00,181.56,181.73,181.56,181.63,79709
2018/08/24,09:37:00,181.62,181.68,181.61,181.63,147632
2018/08/24,09:38:00,181.63,181.63,181.45,181.55,114863
2018/08/24,09:39:00,181.56,181.64,181.53,181.61,56416
2018/08/24,09:40:00,181.61,181.67,181.55,181.67,25512
2018/08/24,09:41:00,181.67,181.71,181.64,181.65,56928
2018/08/24,09:42:00,181.66,181.70,181.62,181.64,29530
2018/08/24,09:43:00,181.64,181.77,181.62,181.65,53964
2018/08/24,09:44:00,181.65,181.70,181.59,181.66,43277
2018/08/24,09:45:00,181.65,181.70,181.59,181.61,76659
2018/08/24,09:46:00,181.60,181.66,181.58,181.58,47615
2018/08/24,09:47:00,181.57,181.60,181.52,181.60,50647
2018/08/24,09:48:00,181.60,181.64,181.58,181.62,76379
2018/08/24,09:49:00,181.62,181.65,181.57,181.58,79811
2018/08/24,09:50:00,181.58,181.64,181.48,181.56,48534
2018/08/24,09:51:00,181.57,181.60,181.51,181.59,136113
2018/08/24,09:52:00,181.59,181.68,181.57,181.67,51057
2018/08/24,09:53:00,181.69,181.71,181.58,181.65,58545
2018/08/24,09:54:00,181.65,181.69,181.62,181.68,52766
2018/08/24,09:55:00,181.68,181.70,181.64,181.64,36468
2018/08/24,09:56:00,181.65,181.65,181.55,181.59,72702
2018/08/24,09:57:00,181.59,181.62,181.56,181.60,29457
2018/08/24,09:58:00,181.59,181.63,181.55,181.59,80740
2018/08/24,09:59:00,181.59,181.60,181.56,181.60,27434
2018/08/24,10:00:00,181.61,181.61,181.54,181.54,44303
2018/08/24,10:01:00,181.55,181.69,181.55,181.65,45013
2018/08/24,10:02:00,181.66,182.02,181.66,181.89,479368
2018/08/24,10:03:00,181.89,181.96,181.87,181.92,89459
2018/08/24,10:04:00,181.92,181.93,181.83,181.88,52997
2018/08/24,10:05:00,181.88,181.91,181.84,181.91,68618
2018/08/24,10:06:00,181.91,181.97,181.88,181.88,54064
2018/08/24,10:07:00,181.88,181.91,181.79,181.88,92778
2018/08/24,10:08:00,181.89,181.92,181.82,181.82,30015
2018/08/24,10:09:00,181.82,181.88,181.81,181.88,57582
2018/08/24,10:10:00,181.87,181.88,181.81,181.81,15492
2018/08/24,10:11:00,181.81,181.84,181.78,181.79,22779
2018/08/24,10:12:00,181.79,181.82,181.70,181.72,50507
2018/08/24,10:13:00,181.74,181.78,181.58,181.62,50961
2018/08/24,10:14:00,181.64,181.68,181.62,181.68,45204
2018/08/24,10:15:00,181.68,181.75,181.66,181.66,46899
2018/08/24,10:16:00,181.67,181.83,181.67,181.81,107750
2018/08/24,10:17:00,181.81,181.83,181.76,181.76,48534
2018/08/24,10:18:00,181.76,181.81,181.71,181.72,28354
2018/08/24,10:19:00,181.73,181.81,181.73,181.81,45091
2018/08/24,10:20:00,181.80,181.82,181.72,181.75,98474
2018/08/24,10:21:00,181.77,181.83,181.76,181.82,40362
2018/08/24,10:22:00,181.82,181.87,181.79,181.83,54567
2018/08/24,10:23:00,181.83,181.85,181.80,181.84,28982
2018/08/24,10:24:00,181.84,181.84,181.78,181.80,39833
2018/08/24,10:25:00,181.80,181.87,181.77,181.87,40990
2018/08/24,10:26:00,181.86,181.88,181.84,181.85,9746
2018/08/24,10:27:00,181.85,181.91,181.85,181.87,26708
2018/08/24,10:28:00,181.87,181.94,181.87,181.91,18791
2018/08/24,10:29:00,181.91,182.00,181.91,181.98,121080
2018/08/24,10:30:00,181.97,181.98,181.91,181.96,37417
2018/08/24,10:31:00,181.96,182.00,181.95,181.99,50912
2018/08/24,10:32:00,182.00,182.03,181.95,181.98,30572
2018/08/24,10:33:00,181.98,181.98,181.92,181.95,30493
2018/08/24,10:34:00,181.95,182.03,181.95,182.01,23113
2018/08/24,10:35:00,182.01,182.17,182.00,182.15,173821
2018/08/24,10:36:00,182.17,182.20,182.13,182.19,121935
2018/08/24,10:37:00,182.19,182.26,182.14,182.25,102426
2018/08/24,10:38:00,182.25,182.27,182.21,182.25,83164
2018/08/24,10:39:00,182.25,182.30,182.24,182.30,69708
2018/08/24,10:40:00,182.30,182.30,182.23,182.25,42881
2018/08/24,10:41:00,182.25,182.27,182.18,182.22,45860
2018/08/24,10:42:00,182.22,182.25,182.18,182.20,34860
2018/08/24,10:43:00,182.20,182.25,182.18,182.18,57026
2018/08/24,10:44:00,182.18,182.24,182.18,182.22,88472
2018/08/24,10:45:00,182.23,182.29,182.23,182.27,34419
2018/08/24,10:46:00,182.28,182.36,182.26,182.36,110560
2018/08/24,10:47:00,182.36,182.38,182.31,182.33,51791
2018/08/24,10:48:00,182.33,182.47,182.31,182.45,114125
2018/08/24,10:49:00,182.45,182.52,182.45,182.49,201272
2018/08/24,10:50:00,182.50,182.54,182.47,182.48,52172
2018/08/24,10:51:00,182.47,182.49,182.38,182.40,55486
2018/08/24,10:52:00,182.40,182.47,182.39,182.45,40168
2018/08/24,10:53:00,182.44,182.45,182.37,182.38,60062
2018/08/24,10:54:00,182.38,182.40,182.32,182.33,56311
2018/08/24,10:55:00,182.33,182.33,182.30,182.32,121019
2018/08/24,10:56:00,182.32,182.39,182.32,182.35,30591
2018/08/24,10:57:00,182.35,182.41,182.31,182.39,56121
2018/08/24,10:58:00,182.40,182.43,182.39,182.40,21406
2018/08/24,10:59:00,182.40,182.45,182.37,182.39,43949
2018/08/24,11:00:00,182.39,182.42,182.35,182.35,64909
2018/08/24,11:01:00,182.36,182.40,182.28,182.28,63091
2018/08/24,11:02:00,182.28,182.32,182.20,182.22,110159
2018/08/24,11:03:00,182.22,182.27,182.22,182.26,52729
2018/08/24,11:04:00,182.26,182.31,182.22,182.23,22094
2018/08/24,11:05:00,182.23,182.23,182.17,182.19,56511
2018/08/24,11:06:00,182.19,182.25,182.18,182.25,38227
2018/08/24,11:07:00,182.25,182.26,182.19,182.20,48946
2018/08/24,11:08:00,182.20,182.24,182.20,182.22,39813
2018/08/24,11:09:00,182.22,182.27,182.19,182.25,33901
2018/08/24,11:10:00,182.25,182.29,182.24,182.27,23311
2018/08/24,11:11:00,182.27,182.36,182.25,182.36,94216
2018/08/24,11:12:00,182.35,182.36,182.26,182.28,43009
2018/08/24,11:13:00,182.28,182.37,182.28,182.36,17451
2018/08/24,11:14:00,182.35,182.38,182.34,182.37,12201
2018/08/24,11:15:00,182.37,182.43,182.35,182.41,23933
2018/08/24,11:16:00,182.41,182.44,182.39,182.40,27607
2018/08/24,11:17:00,182.40,182.42,182.37,182.40,58051
2018/08/24,11:18:00,182.39,182.44,182.39,182.41,14853
2018/08/24,11:19:00,182.42,182.46,182.42,182.43,33096
2018/08/24,11:20:00,182.43,182.47,182.42,182.45,28042
2018/08/24,11:21:00,182.46,182.48,182.41,182.43,37687
2018/08/24,11:22:00,182.43,182.43,182.34,182.37,27155
2018/08/24,11:23:00,182.37,182.38,182.26,182.27,70117
2018/08/24,11:24:00,182.27,182.31,182.26,182.27,18585
2018/08/24,11:25:00,182.26,182.28,182.23,182.27,57779
2018/08/24,11:26:00,182.27,182.29,182.26,182.29,19842
2018/08/24,11:27:00,182.28,182.28,182.24,182.27,69008
2018/08/24,11:28:00,182.28,182.32,182.26,182.31,22128
2018/08/24,11:29:00,182.31,182.31,182.28,182.29,14560
2018/08/24,11:30:00,182.30,182.34,182.30,182.34,10378
2018/08/24,11:31:00,182.33,182.38,182.32,182.37,55892
2018/08/24,11:32:00,182.37,182.41,182.36,182.39,63517
2018/08/24,11:33:00,182.40,182.47,182.39,182.45,78456
2018/08/24,11:34:00,182.45,182.47,182.44,182.45,21706
2018/08/24,11:35:00,182.46,182.52,182.45,182.52,66158
2018/08/24,11:36:00,182.52,182.63,182.52,182.59,181242
2018/08/24,11:37:00,182.59,182.60,182.49,182.49,54654
2018/08/24,11:38:00,182.49,182.53,182.45,182.53,113465
2018/08/24,11:39:00,182.52,182.53,182.47,182.50,45672
2018/08/24,11:40:00,182.50,182.51,182.42,182.44,46644
2018/08/24,11:41:00,182.45,182.48,182.41,182.44,50837
2018/08/24,11:42:00,182.43,182.46,182.41,182.45,57943
2018/08/24,11:43:00,182.45,182.47,182.41,182.41,20310
2018/08/24,11:44:00,182.41,182.42,182.37,182.42,17818
2018/08/24,11:45:00,182.42,182.45,182.41,182.43,20610
2018/08/24,11:46:00,182.43,182.46,182.43,182.44,66463
2018/08/24,11:47:00,182.45,182.49,182.43,182.49,20593
2018/08/24,11:48:00,182.49,182.51,182.47,182.51,13084
2018/08/24,11:49:00,182.51,182.53,182.42,182.46,22505
2018/08/24,11:50:00,182.47,182.54,182.47,182.51,83477
2018/08/24,11:51:00,182.50,182.51,182.44,182.45,137759
2018/08/24,11:52:00,182.45,182.49,182.45,182.49,251282
2018/08/24,11:53:00,182.49,182.52,182.40,182.42,52610
2018/08/24,11:54:00,182.42,182.46,182.39,182.41,26728
2018/08/24,11:55:00,182.41,182.47,182.41,182.44,41918
2018/08/24,11:56:00,182.45,182.47,182.42,182.45,29414
2018/08/24,11:57:00,182.44,182.49,182.44,182.49,23889
2018/08/24,11:58:00,182.49,182.53,182.49,182.51,28364
2018/08/24,11:59:00,182.51,182.53,182.50,182.50,30595
2018/08/24,12:00:00,182.50,182.53,182.49,182.53,33790
2018/08/24,12:01:00,182.53,182.56,182.48,182.49,33262
2018/08/24,12:02:00,182.49,182.54,182.48,182.53,19674
2018/08/24,12:03:00,182.53,182.55,182.52,182.53,25820
2018/08/24,12:04:00,182.54,182.54,182.52,182.52,60296
2018/08/24,12:05:00,182.52,182.56,182.52,182.54,16067
2018/08/24,12:06:00,182.54,182.57,182.54,182.54,30445
2018/08/24,12:07:00,182.54,182.54,182.50,182.50,28520
2018/08/24,12:08:00,182.50,182.51,182.47,182.50,21910
2018/08/24,12:09:00,182.49,182.52,182.47,182.52,103790
2018/08/24,12:10:00,182.52,182.56,182.52,182.56,25398
2018/08/24,12:11:00,182.56,182.57,182.55,182.57,11309
2018/08/24,12:12:00,182.56,182.58,182.53,182.54,37669
2018/08/24,12:13:00,182.54,182.57,182.52,182.52,37426
2018/08/24,12:14:00,182.52,182.52,182.48,182.48,8034
2018/08/24,12:15:00,182.48,182.49,182.44,182.46,21842
2018/08/24,12:16:00,182.46,182.50,182.46,182.47,32524
2018/08/24,12:17:00,182.47,182.49,182.45,182.45,14026
2018/08/24,12:18:00,182.46,182.47,182.41,182.43,19094
2018/08/24,12:19:00,182.43,182.48,182.42,182.48,32564
2018/08/24,12:20:00,182.48,182.51,182.47,182.50,25202
2018/08/24,12:21:00,182.51,182.52,182.47,182.47,11924
2018/08/24,12:22:00,182.46,182.47,182.42,182.43,89074
2018/08/24,12:23:00,182.42,182.45,182.39,182.41,565012
2018/08/24,12:24:00,182.41,182.47,182.41,182.46,21308
2018/08/24,12:25:00,182.46,182.51,182.46,182.51,14495
2018/08/24,12:26:00,182.51,182.51,182.47,182.47,10937
2018/08/24,12:27:00,182.47,182.47,182.44,182.44,13481
2018/08/24,12:28:00,182.44,182.49,182.42,182.47,23413
2018/08/24,12:29:00,182.47,182.49,182.46,182.46,10511
2018/08/24,12:30:00,182.46,182.51,182.46,182.49,30745
2018/08/24,12:31:00,182.48,182.50,182.44,182.48,27552
2018/08/24,12:32:00,182.48,182.48,182.45,182.47,11751
2018/08/24,12:33:00,182.46,182.47,182.43,182.43,13494
2018/08/24,12:34:00,182.43,182.43,182.40,182.42,16199
2018/08/24,12:35:00,182.41,182.43,182.41,182.43,17381
2018/08/24,12:36:00,182.43,182.44,182.42,182.42,15263
2018/08/24,12:37:00,182.42,182.44,182.40,182.42,15401
2018/08/24,12:38:00,182.42,182.43,182.40,182.42,55429
2018/08/24,12:39:00,182.41,182.41,182.38,182.40,15967
2018/08/24,12:40:00,182.41,182.43,182.40,182.42,11897
2018/08/24,12:41:00,182.42,182.44,182.41,182.41,26763
2018/08/24,12:42:00,182.41,182.41,182.38,182.39,20432
2018/08/24,12:43:00,182.39,182.43,182.38,182.42,29062
2018/08/24,12:44:00,182.42,182.45,182.42,182.43,13120
2018/08/24,12:45:00,182.43,182.46,182.43,182.45,537697
2018/08/24,12:46:00,182.45,182.50,182.44,182.49,23327
2018/08/24,12:47:00,182.50,182.53,182.49,182.50,36603
2018/08/24,12:48:00,182.50,182.50,182.48,182.49,12319
2018/08/24,12:49:00,182.48,182.50,182.47,182.49,8086
2018/08/24,12:50:00,182.49,182.49,182.47,182.49,9747
2018/08/24,12:51:00,182.49,182.50,182.45,182.47,48219
2018/08/24,12:52:00,182.47,182.49,182.45,182.47,74831
2018/08/24,12:53:00,182.48,182.49,182.45,182.48,29434
2018/08/24,12:54:00,182.47,182.47,182.43,182.45,88681
2018/08/24,12:55:00,182.45,182.48,182.45,182.45,8011
2018/08/24,12:56:00,182.45,182.48,182.41,182.42,25690
2018/08/24,12:57:00,182.42,182.46,182.42,182.44,8712
2018/08/24,12:58:00,182.44,182.44,182.41,182.43,9238
2018/08/24,12:59:00,182.43,182.47,182.43,182.47,6376
2018/08/24,13:00:00,182.47,182.48,182.45,182.46,28106
2018/08/24,13:01:00,182.45,182.48,182.45,182.46,36816
2018/08/24,13:02:00,182.46,182.46,182.41,182.41,12746
2018/08/24,13:03:00,182.41,182.45,182.39,182.44,22476
2018/08/24,13:04:00,182.44,182.47,182.44,182.46,12207
2018/08/24,13:05:00,182.46,182.48,182.46,182.47,260505
2018/08/24,13:06:00,182.47,182.49,182.46,182.49,19235
2018/08/24,13:07:00,182.49,182.50,182.45,182.46,13997
2018/08/24,13:08:00,182.46,182.46,182.42,182.43,45181
2018/08/24,13:09:00,182.43,182.43,182.40,182.40,16066
2018/08/24,13:10:00,182.40,182.40,182.34,182.36,54751
2018/08/24,13:11:00,182.36,182.38,182.35,182.37,10965
2018/08/24,13:12:00,182.37,182.40,182.36,182.36,20229
2018/08/24,13:13:00,182.36,182.36,182.23,182.28,83470
2018/08/24,13:14:00,182.28,182.28,182.23,182.25,38084
2018/08/24,13:15:00,182.25,182.26,182.23,182.26,31551
2018/08/24,13:16:00,182.26,182.30,182.25,182.29,259867
2018/08/24,13:17:00,182.29,182.31,182.29,182.31,4999
2018/08/24,13:18:00,182.30,182.33,182.30,182.32,19736
2018/08/24,13:19:00,182.31,182.34,182.31,182.34,9609
2018/08/24,13:20:00,182.34,182.37,182.33,182.37,22344
2018/08/24,13:21:00,182.36,182.41,182.36,182.40,36204
2018/08/24,13:22:00,182.40,182.41,182.37,182.38,61079
2018/08/24,13:23:00,182.38,182.40,182.38,182.39,23981
2018/08/24,13:24:00,182.40,182.40,182.35,182.37,37802
2018/08/24,13:25:00,182.36,182.38,182.33,182.36,28190
2018/08/24,13:26:00,182.36,182.37,182.35,182.35,17660
2018/08/24,13:27:00,182.35,182.37,182.35,182.37,12820
2018/08/24,13:28:00,182.36,182.38,182.35,182.36,15518
2018/08/24,13:29:00,182.35,182.36,182.31,182.35,34243
2018/08/24,13:30:00,182.35,182.35,182.32,182.33,18894
2018/08/24,13:31:00,182.33,182.33,182.29,182.29,16875
2018/08/24,13:32:00,182.29,182.30,182.23,182.23,30516
2018/08/24,13:33:00,182.22,182.22,182.20,182.21,120777
2018/08/24,13:34:00,182.20,182.27,182.18,182.22,38421
2018/08/24,13:35:00,182.21,182.24,182.17,182.23,31686
2018/08/24,13:36:00,182.23,182.28,182.21,182.27,18681
2018/08/24,13:37:00,182.27,182.27,182.24,182.25,13716
2018/08/24,13:38:00,182.25,182.26,182.24,182.26,12810
2018/08/24,13:39:00,182.25,182.26,182.23,182.24,9890
2018/08/24,13:40:00,182.23,182.25,182.22,182.23,16744
2018/08/24,13:41:00,182.23,182.23,182.17,182.19,47826
2018/08/24,13:42:00,182.20,182.20,182.12,182.16,108204
2018/08/24,13:43:00,182.16,182.17,182.09,182.13,136444
2018/08/24,13:44:00,182.13,182.21,182.11,182.19,188721
2018/08/24,13:45:00,182.19,182.20,182.14,182.20,35519
2018/08/24,13:46:00,182.20,182.23,182.18,182.22,20395
2018/08/24,13:47:00,182.22,182.24,182.21,182.23,12248
2018/08/24,13:48:00,182.23,182.27,182.20,182.27,22656
2018/08/24,13:49:00,182.27,182.29,182.26,182.29,12477
2018/08/24,13:50:00,182.29,182.30,182.27,182.29,26253
2018/08/24,13:51:00,182.29,182.29,182.27,182.27,8204
2018/08/24,13:52:00,182.28,182.28,182.26,182.27,5912
2018/08/24,13:53:00,182.27,182.28,182.22,182.23,30280
2018/08/24,13:54:00,182.23,182.24,182.17,182.24,23165
2018/08/24,13:55:00,182.24,182.26,182.23,182.25,18781
2018/08/24,13:56:00,182.26,182.28,182.24,182.28,24129
2018/08/24,13:57:00,182.28,182.33,182.26,182.31,22018
2018/08/24,13:58:00,182.31,182.35,182.31,182.33,15605
2018/08/24,13:59:00,182.33,182.33,182.27,182.27,17311
2018/08/24,14:00:00,182.26,182.33,182.26,182.32,10078
2018/08/24,14:01:00,182.32,182.32,182.30,182.30,7064
2018/08/24,14:02:00,182.30,182.33,182.29,182.33,10799
2018/08/24,14:03:00,182.33,182.36,182.33,182.36,36313
2018/08/24,14:04:00,182.35,182.35,182.33,182.33,5474
2018/08/24,14:05:00,182.33,182.33,182.30,182.32,15431
2018/08/24,14:06:00,182.32,182.34,182.31,182.31,7046
2018/08/24,14:07:00,182.31,182.35,182.31,182.34,11422
2018/08/24,14:08:00,182.34,182.37,182.33,182.36,17021
2018/08/24,14:09:00,182.37,182.39,182.35,182.38,12160
2018/08/24,14:10:00,182.39,182.43,182.37,182.43,11828
2018/08/24,14:11:00,182.43,182.44,182.39,182.39,28285
2018/08/24,14:12:00,182.40,182.42,182.40,182.42,9768
2018/08/24,14:13:00,182.40,182.41,182.39,182.40,9932
2018/08/24,14:14:00,182.40,182.42,182.40,182.42,7921
2018/08/24,14:15:00,182.42,182.47,182.42,182.45,17773
2018/08/24,14:16:00,182.44,182.46,182.43,182.44,8882
2018/08/24,14:17:00,182.45,182.48,182.45,182.48,3896
2018/08/24,14:18:00,182.47,182.49,182.47,182.48,18549
2018/08/24,14:19:00,182.48,182.49,182.47,182.48,16979
2018/08/24,14:20:00,182.48,182.48,182.41,182.41,37168
2018/08/24,14:21:00,182.42,182.43,182.41,182.42,8422
2018/08/24,14:22:00,182.42,182.42,182.39,182.41,19319
2018/08/24,14:23:00,182.41,182.44,182.41,182.44,17745
2018/08/24,14:24:00,182.44,182.46,182.42,182.42,45409
2018/08/24,14:25:00,182.42,182.42,182.40,182.40,11851
2018/08/24,14:26:00,182.40,182.40,182.36,182.36,14791
2018/08/24,14:27:00,182.36,182.41,182.36,182.41,18697
2018/08/24,14:28:00,182.41,182.50,182.41,182.50,18129
2018/08/24,14:29:00,182.49,182.53,182.49,182.51,40858
2018/08/24,14:30:00,182.50,182.52,182.49,182.50,13151
2018/08/24,14:31:00,182.50,182.51,182.46,182.48,263898
2018/08/24,14:32:00,182.47,182.49,182.46,182.46,12684
2018/08/24,14:33:00,182.47,182.47,182.44,182.45,22966
2018/08/24,14:34:00,182.46,182.46,182.41,182.41,15544
2018/08/24,14:35:00,182.41,182.43,182.38,182.43,28651
2018/08/24,14:36:00,182.43,182.46,182.41,182.45,13765
2018/08/24,14:37:00,182.45,182.47,182.45,182.47,37536
2018/08/24,14:38:00,182.47,182.49,182.44,182.44,46964
2018/08/24,14:39:00,182.43,182.45,182.43,182.44,7082
2018/08/24,14:40:00,182.44,182.44,182.43,182.43,6245
2018/08/24,14:41:00,182.43,182.49,182.43,182.48,16654
2018/08/24,14:42:00,182.48,182.49,182.46,182.47,70938
2018/08/24,14:43:00,182.47,182.50,182.46,182.49,63330
2018/08/24,14:44:00,182.50,182.50,182.46,182.47,9287
2018/08/24,14:45:00,182.47,182.51,182.47,182.50,4803
2018/08/24,14:46:00,182.50,182.54,182.50,182.53,29709
2018/08/24,14:47:00,182.53,182.54,182.52,182.54,30051
2018/08/24,14:48:00,182.54,182.56,182.52,182.54,12639
2018/08/24,14:49:00,182.55,182.55,182.48,182.48,71025
2018/08/24,14:50:00,182.48,182.50,182.46,182.46,11816
2018/08/24,14:51:00,182.47,182.48,182.44,182.45,15015
2018/08/24,14:52:00,182.45,182.52,182.45,182.49,7762
2018/08/24,14:53:00,182.49,182.50,182.46,182.46,6220
2018/08/24,14:54:00,182.46,182.48,182.45,182.46,6582
2018/08/24,14:55:00,182.45,182.50,182.45,182.49,13569
2018/08/24,14:56:00,182.49,182.52,182.48,182.52,15320
2018/08/24,14:57:00,182.52,182.56,182.51,182.51,19012
2018/08/24,14:58:00,182.50,182.50,182.47,182.49,8429
2018/08/24,14:59:00,182.49,182.49,182.46,182.46,9038
2018/08/24,15:00:00,182.46,182.46,182.42,182.42,20094
2018/08/24,15:01:00,182.42,182.48,182.41,182.48,12012
2018/08/24,15:02:00,182.48,182.48,182.45,182.48,24015
2018/08/24,15:03:00,182.48,182.49,182.45,182.45,17955
2018/08/24,15:04:00,182.46,182.48,182.43,182.45,10117
2018/08/24,15:05:00,182.46,182.46,182.44,182.45,12473
2018/08/24,15:06:00,182.45,182.45,182.43,182.43,4373
2018/08/24,15:07:00,182.43,182.45,182.42,182.45,9821
2018/08/24,15:08:00,182.45,182.46,182.40,182.41,26354
2018/08/24,15:09:00,182.40,182.41,182.35,182.37,23550
2018/08/24,15:10:00,182.36,182.37,182.33,182.34,25173
2018/08/24,15:11:00,182.34,182.39,182.33,182.39,39053
2018/08/24,15:12:00,182.39,182.42,182.39,182.39,21368
2018/08/24,15:13:00,182.39,182.43,182.39,182.43,7511
2018/08/24,15:14:00,182.43,182.45,182.43,182.44,14602
2018/08/24,15:15:00,182.44,182.48,182.43,182.46,20622
2018/08/24,15:16:00,182.46,182.49,182.45,182.45,30706
2018/08/24,15:17:00,182.46,182.50,182.46,182.50,22081
2018/08/24,15:18:00,182.50,182.51,182.49,182.51,31105
2018/08/24,15:19:00,182.50,182.51,182.48,182.49,179371
2018/08/24,15:20:00,182.48,182.50,182.47,182.48,64747
2018/08/24,15:21:00,182.48,182.50,182.46,182.50,81565
2018/08/24,15:22:00,182.50,182.51,182.46,182.47,55768
2018/08/24,15:23:00,182.46,182.47,182.43,182.46,31862
2018/08/24,15:24:00,182.45,182.46,182.44,182.45,16265
2018/08/24,15:25:00,182.45,182.45,182.43,182.45,12556
2018/08/24,15:26:00,182.45,182.47,182.44,182.45,25206
2018/08/24,15:27:00,182.44,182.44,182.42,182.42,18639
2018/08/24,15:28:00,182.41,182.41,182.38,182.38,37106
2018/08/24,15:29:00,182.37,182.39,182.36,182.39,19191
2018/08/24,15:30:00,182.39,182.44,182.37,182.44,19635
2018/08/24,15:31:00,182.44,182.44,182.35,182.35,48868
2018/08/24,15:32:00,182.35,182.42,182.35,182.41,31082
2018/08/24,15:33:00,182.41,182.41,182.37,182.39,24025
2018/08/24,15:34:00,182.38,182.41,182.38,182.40,21493
2018/08/24,15:35:00,182.41,182.45,182.40,182.43,33739
2018/08/24,15:36:00,182.44,182.46,182.43,182.45,50387
2018/08/24,15:37:00,182.45,182.45,182.41,182.41,22491
2018/08/24,15:38:00,182.40,182.43,182.38,182.40,59053
2018/08/24,15:39:00,182.41,182.45,182.40,182.44,8858
2018/08/24,15:40:00,182.45,182.48,182.44,182.48,54523
2018/08/24,15:41:00,182.48,182.51,182.48,182.50,60565
2018/08/24,15:42:00,182.49,182.53,182.49,182.51,62792
2018/08/24,15:43:00,182.51,182.53,182.50,182.53,109222
2018/08/24,15:44:00,182.53,182.54,182.51,182.54,40612
2018/08/24,15:45:00,182.54,182.55,182.53,182.53,96039
2018/08/24,15:46:00,182.54,182.54,182.50,182.53,102711
2018/08/24,15:47:00,182.53,182.58,182.53,182.58,145894
2018/08/24,15:48:00,182.58,182.58,182.55,182.57,41180
2018/08/24,15:49:00,182.56,182.57,182.55,182.55,39949
2018/08/24,15:50:00,182.54,182.55,182.52,182.54,47953
2018/08/24,15:51:00,182.55,182.63,182.50,182.52,381415
2018/08/24,15:52:00,182.52,182.54,182.50,182.54,127711
2018/08/24,15:53:00,182.54,182.59,182.53,182.58,77205
2018/08/24,15:54:00,182.58,182.58,182.55,182.56,41512
2018/08/24,15:55:00,182.55,182.57,182.54,182.55,98366
2018/08/24,15:56:00,182.55,182.60,182.55,182.58,349693
2018/08/24,15:57:00,182.58,182.59,182.55,182.56,76070
2018/08/24,15:58:00,182.56,182.59,182.54,182.57,199821
2018/08/24,15:59:00,182.57,182.57,182.48,182.48,432251
2018/08/24,16:00:00,182.49,182.54,182.45,182.48,1032906
2018/08/27,09:31:00,183.43,183.60,183.40,183.59,141944
2018/08/27,09:32:00,183.58,183.64,183.53,183.55,89181
2018/08/27,09:33:00,183.56,183.64,183.55,183.58,126996
2018/08/27,09:34:00,183.58,183.62,183.49,183.51,76347
2018/08/27,09:35:00,183.51,183.62,183.45,183.51,209547
2018/08/27,09:36:00,183.52,183.60,183.52,183.53,97278
2018/08/27,09:37:00,183.53,183.53,183.27,183.28,169433
2018/08/27,09:38:00,183.28,183.39,183.25,183.26,97543
2018/08/27,09:39:00,183.26,183.36,183.17,183.25,126037
2018/08/27,09:40:00,183.25,183.29,183.11,183.28,58137
2018/08/27,09:41:00,183.28,183.37,183.19,183.30,127969
2018/08/27,09:42:00,183.29,183.39,183.28,183.30,175073
2018/08/27,09:43:00,183.29,183.43,183.29,183.42,99522
2018/08/27,09:44:00,183.41,183.46,183.38,183.42,43295
2018/08/27,09:45:00,183.43,183.48,183.33,183.33,64372
2018/08/27,09:46:00,183.33,183.50,183.33,183.46,80973
2018/08/27,09:47:00,183.46,183.49,183.40,183.45,141219
2018/08/27,09:48:00,183.45,183.48,183.41,183.44,27392
2018/08/27,09:49:00,183.44,183.53,183.44,183.49,100322
2018/08/27,09:50:00,183.49,183.49,183.42,183.46,73340
2018/08/27,09:51:00,183.46,183.49,183.42,183.42,76996
2018/08/27,09:52:00,183.42,183.43,183.32,183.32,60659
2018/08/27,09:53:00,183.30,183.37,183.25,183.35,77594
2018/08/27,09:54:00,183.35,183.44,183.34,183.43,68609
2018/08/27,09:55:00,183.43,183.49,183.34,183.48,90772
2018/08/27,09:56:00,183.48,183.55,183.46,183.50,119877
2018/08/27,09:57:00,183.50,183.52,183.44,183.45,57089
2018/08/27,09:58:00,183.45,183.52,183.43,183.52,49619
2018/08/27,09:59:00,183.52,183.66,183.51,183.65,119137
2018/08/27,10:00:00,183.65,183.74,183.62,183.68,99772
2018/08/27,10:01:00,183.68,183.73,183.63,183.66,87320
2018/08/27,10:02:00,183.65,183.66,183.60,183.64,87379
2018/08/27,10:03:00,183.64,183.78,183.64,183.77,64509
2018/08/27,10:04:00,183.77,183.83,183.73,183.82,136119
2018/08/27,10:05:00,183.82,183.83,183.73,183.75,76766
2018/08/27,10:06:00,183.75,183.81,183.75,183.81,34693
2018/08/27,10:07:00,183.81,183.84,183.77,183.80,36221
2018/08/27,10:08:00,183.80,183.84,183.79,183.80,29846
2018/08/27,10:09:00,183.80,183.81,183.76,183.79,62125
2018/08/27,10:10:00,183.78,183.85,183.77,183.84,50817
2018/08/27,10:11:00,183.84,183.91,183.84,183.90,76964
2018/08/27,10:12:00,183.90,183.92,183.86,183.86,53439
2018/08/27,10:13:00,183.86,183.91,183.86,183.91,163105
2018/08/27,10:14:00,183.91,183.96,183.90,183.96,81040
2018/08/27,10:15:00,183.96,183.99,183.94,183.98,73970
2018/08/27,10:16:00,183.96,184.02,183.95,184.00,99146
2018/08/27,10:17:00,183.99,184.01,183.93,183.93,37202
2018/08/27,10:18:00,183.94,183.98,183.93,183.94,21465
2018/08/27,10:19:00,183.94,183.99,183.93,183.97,44148
2018/08/27,10:20:00,183.96,184.08,183.96,184.08,83688
2018/08/27,10:21:00,184.08,184.10,184.03,184.07,57873
2018/08/27,10:22:00,184.07,184.08,184.02,184.08,35922
2018/08/27,10:23:00,184.08,184.10,184.04,184.08,72766
2018/08/27,10:24:00,184.08,184.12,184.08,184.09,19930
2018/08/27,10:25:00,184.09,184.20,184.09,184.19,71514
2018/08/27,10:26:00,184.19,184.21,184.14,184.14,68407
2018/08/27,10:27:00,184.14,184.18,184.14,184.17,56213
2018/08/27,10:28:00,184.16,184.21,184.15,184.16,107651
2018/08/27,10:29:00,184.16,184.16,184.14,184.16,37277
2018/08/27,10:30:00,184.16,184.18,184.11,184.15,54138
2018/08/27,10:31:00,184.16,184.17,184.08,184.11,64521
2018/08/27,10:32:00,184.10,184.10,184.07,184.09,47434
2018/08/27,10:33:00,184.10,184.13,184.08,184.08,40400
2018/08/27,10:34:00,184.09,184.14,184.05,184.12,124098
2018/08/27,10:35:00,184.13,184.20,184.13,184.16,99874
2018/08/27,10:36:00,184.16,184.19,184.10,184.10,60218
2018/08/27,10:37:00,184.10,184.14,184.04,184.05,72554
2018/08/27,10:38:00,184.05,184.06,184.01,184.01,72452
2018/08/27,10:39:00,184.02,184.02,183.97,184.01,90048
2018/08/27,10:40:00,184.01,184.01,183.92,183.99,94733
2018/08/27,10:41:00,183.99,184.05,183.97,184.04,90697
2018/08/27,10:42:00,184.03,184.06,184.03,184.05,52598
2018/08/27,10:43:00,184.06,184.07,183.97,183.98,60729
2018/08/27,10:44:00,183.98,184.00,183.97,183.99,56861
2018/08/27,10:45:00,183.99,184.05,183.98,184.04,38006
2018/08/27,10:46:00,184.04,184.13,184.04,184.13,33310
2018/08/27,10:47:00,184.13,184.13,184.02,184.04,97726
2018/08/27,10:48:00,184.05,184.09,184.04,184.06,34033
2018/08/27,10:49:00,184.07,184.07,184.01,184.01,61004
2018/08/27,10:50:00,184.01,184.05,184.01,184.04,15000
2018/08/27,10:51:00,184.04,184.08,184.02,184.08,20132
2018/08/27,10:52:00,184.08,184.08,184.00,184.03,19661
2018/08/27,10:53:00,184.03,184.08,184.03,184.08,12260
2018/08/27,10:54:00,184.08,184.08,184.04,184.08,48622
2018/08/27,10:55:00,184.08,184.14,184.08,184.14,94145
2018/08/27,10:56:00,184.14,184.20,184.13,184.19,102680
2018/08/27,10:57:00,184.19,184.20,184.16,184.19,76339
2018/08/27,10:58:00,184.18,184.18,184.11,184.13,32688
2018/08/27,10:59:00,184.13,184.17,184.12,184.16,40145
2018/08/27,11:00:00,184.16,184.25,184.16,184.23,70243
2018/08/27,11:01:00,184.24,184.28,184.24,184.27,85572
2018/08/27,11:02:00,184.27,184.30,184.24,184.24,54253
2018/08/27,11:03:00,184.24,184.24,184.21,184.21,10902
2018/08/27,11:04:00,184.22,184.25,184.22,184.24,20742
2018/08/27,11:05:00,184.24,184.24,184.19,184.19,15635
2018/08/27,11:06:00,184.19,184.20,184.14,184.15,27331
2018/08/27,11:07:00,184.15,184.15,184.04,184.04,47999
2018/08/27,11:08:00,184.05,184.10,184.05,184.09,22001
2018/08/27,11:09:00,184.09,184.10,184.05,184.08,19167
2018/08/27,11:10:00,184.08,184.12,184.08,184.11,54096
2018/08/27,11:11:00,184.12,184.19,184.12,184.18,32666
2018/08/27,11:12:00,184.18,184.21,184.17,184.20,139035
2018/08/27,11:13:00,184.20,184.21,184.15,184.17,123546
2018/08/27,11:14:00,184.17,184.20,184.15,184.19,91673
2018/08/27,11:15:00,184.19,184.28,184.18,184.27,106474
2018/08/27,11:16:00,184.27,184.27,184.23,184.23,71374
2018/08/27,11:17:00,184.23,184.23,184.18,184.19,26300
2018/08/27,11:18:00,184.18,184.21,184.17,184.19,18027
2018/08/27,11:19:00,184.20,184.25,184.20,184.25,38984
2018/08/27,11:20:00,184.25,184.26,184.21,184.22,451281
2018/08/27,11:21:00,184.22,184.22,184.19,184.21,12650
2018/08/27,11:22:00,184.22,184.23,184.19,184.21,17008
2018/08/27,11:23:00,184.21,184.21,184.03,184.08,90913
2018/08/27,11:24:00,184.08,184.13,184.08,184.09,35583
2018/08/27,11:25:00,184.10,184.11,184.06,184.08,29296
2018/08/27,11:26:00,184.08,184.08,184.01,184.03,33453
2018/08/27,11:27:00,184.04,184.09,184.04,184.07,114734
2018/08/27,11:28:00,184.07,184.13,184.06,184.12,19154
2018/08/27,11:29:00,184.12,184.14,184.09,184.12,20160
2018/08/27,11:30:00,184.12,184.14,184.08,184.08,32497
2018/08/27,11:31:00,184.08,184.15,184.08,184.14,13503
2018/08/27,11:32:00,184.14,184.15,184.10,184.11,16707
2018/08/27,11:33:00,184.10,184.17,184.09,184.16,47142
2018/08/27,11:34:00,184.16,184.21,184.16,184.20,116784
2018/08/27,11:35:00,184.20,184.20,184.16,184.16,21128
2018/08/27,11:36:00,184.16,184.18,184.12,184.16,314455
2018/08/27,11:37:00,184.15,184.16,184.09,184.09,125515
2018/08/27,11:38:00,184.10,184.11,184.08,184.10,16467
2018/08/27,11:39:00,184.10,184.11,184.05,184.06,31866
2018/08/27,11:40:00,184.06,184.08,183.90,183.90,114210
2018/08/27,11:41:00,183.91,183.93,183.88,183.93,87671
2018/08/27,11:42:00,183.93,183.99,183.93,183.97,80863
2018/08/27,11:43:00,183.97,184.01,183.97,184.00,31398
2018/08/27,11:44:00,184.00,184.03,183.98,184.00,70493
2018/08/27,11:45:00,184.00,184.03,183.98,184.01,41021
2018/08/27,11:46:00,184.01,184.03,183.95,184.02,38129
2018/08/27,11:47:00,184.02,184.06,184.02,184.04,13377
2018/08/27,11:48:00,184.04,184.12,184.03,184.07,80021
2018/08/27,11:49:00,184.07,184.08,184.05,184.08,26452
2018/08/27,11:50:00,184.08,184.13,184.08,184.13,30367
2018/08/27,11:51:00,184.13,184.16,184.12,184.16,65880
2018/08/27,11:52:00,184.15,184.17,184.15,184.16,31406
2018/08/27,11:53:00,184.16,184.20,184.12,184.12,21604
2018/08/27,11:54:00,184.12,184.15,184.11,184.13,54180
2018/08/27,11:55:00,184.13,184.15,184.10,184.15,12945
2018/08/27,11:56:00,184.14,184.16,184.13,184.13,11420
2018/08/27,11:57:00,184.13,184.15,184.09,184.09,19846
2018/08/27,11:58:00,184.09,184.21,184.09,184.21,32269
2018/08/27,11:59:00,184.21,184.29,184.21,184.26,225804
2018/08/27,12:00:00,184.25,184.26,184.22,184.26,103770
2018/08/27,12:01:00,184.24,184.25,184.24,184.24,18335
2018/08/27,12:02:00,184.24,184.25,184.19,184.19,20559
2018/08/27,12:03:00,184.19,184.22,184.18,184.18,43715
2018/08/27,12:04:00,184.18,184.20,184.15,184.18,19571
2018/08/27,12:05:00,184.18,184.19,184.16,184.17,123962
2018/08/27,12:06:00,184.17,184.20,184.17,184.18,38394
2018/08/27,12:07:00,184.18,184.20,184.13,184.14,24356
2018/08/27,12:08:00,184.14,184.18,184.13,184.16,35963
2018/08/27,12:09:00,184.16,184.18,184.15,184.16,17253
2018/08/27,12:10:00,184.16,184.24,184.16,184.24,22332
2018/08/27,12:11:00,184.24,184.26,184.22,184.22,40868
2018/08/27,12:12:00,184.21,184.21,184.14,184.18,62237
2018/08/27,12:13:00,184.18,184.20,184.17,184.17,17606
2018/08/27,12:14:00,184.17,184.20,184.15,184.19,8020
2018/08/27,12:15:00,184.19,184.21,184.17,184.20,25246
2018/08/27,12:16:00,184.20,184.25,184.20,184.25,9200
2018/08/27,12:17:00,184.25,184.25,184.23,184.23,29326
2018/08/27,12:18:00,184.23,184.23,184.16,184.18,32990
2018/08/27,12:19:00,184.18,184.20,184.16,184.19,13705
2018/08/27,12:20:00,184.19,184.22,184.18,184.21,30036
2018/08/27,12:21:00,184.21,184.23,184.20,184.23,27476
2018/08/27,12:22:00,184.23,184.23,184.22,184.22,7750
2018/08/27,12:23:00,184.22,184.24,184.22,184.23,15721
2018/08/27,12:24:00,184.22,184.23,184.20,184.22,19386
2018/08/27,12:25:00,184.22,184.26,184.22,184.26,12862
2018/08/27,12:26:00,184.25,184.29,184.25,184.27,33711
2018/08/27,12:27:00,184.27,184.28,184.26,184.26,22708
2018/08/27,12:28:00,184.26,184.27,184.23,184.26,17020
2018/08/27,12:29:00,184.25,184.28,184.23,184.27,90551
2018/08/27,12:30:00,184.27,184.27,184.22,184.23,27334
2018/08/27,12:31:00,184.23,184.23,184.21,184.22,18509
2018/08/27,12:32:00,184.22,184.26,184.21,184.25,69692
2018/08/27,12:33:00,184.25,184.28,184.24,184.27,28280
2018/08/27,12:34:00,184.28,184.28,184.21,184.21,22935
2018/08/27,12:35:00,184.21,184.21,184.19,184.20,14596
2018/08/27,12:36:00,184.20,184.21,184.19,184.21,12883
2018/08/27,12:37:00,184.20,184.24,184.20,184.23,170592
2018/08/27,12:38:00,184.23,184.25,184.23,184.25,5744
2018/08/27,12:39:00,184.25,184.28,184.23,184.23,20191
2018/08/27,12:40:00,184.23,184.23,184.18,184.20,29903
2018/08/27,12:41:00,184.20,184.21,184.17,184.20,46638
2018/08/27,12:42:00,184.20,184.28,184.19,184.26,67006
2018/08/27,12:43:00,184.26,184.27,184.22,184.23,9576
2018/08/27,12:44:00,184.22,184.23,184.21,184.23,15435
2018/08/27,12:45:00,184.23,184.23,184.19,184.21,6388
2018/08/27,12:46:00,184.21,184.21,184.17,184.17,23238
2018/08/27,12:47:00,184.17,184.19,184.15,184.17,11382
2018/08/27,12:48:00,184.16,184.16,184.15,184.16,12886
2018/08/27,12:49:00,184.16,184.21,184.16,184.18,20365
2018/08/27,12:50:00,184.18,184.18,184.17,184.18,14323
2018/08/27,12:51:00,184.18,184.23,184.17,184.23,22435
2018/08/27,12:52:00,184.23,184.24,184.21,184.21,16597
2018/08/27,12:53:00,184.21,184.21,184.15,184.16,35381
2018/08/27,12:54:00,184.16,184.20,184.16,184.19,31534
2018/08/27,12:55:00,184.19,184.19,184.17,184.19,12448
2018/08/27,12:56:00,184.19,184.20,184.17,184.18,32348
2018/08/27,12:57:00,184.18,184.19,184.17,184.17,4867
2018/08/27,12:58:00,184.17,184.20,184.15,184.20,29759
2018/08/27,12:59:00,184.19,184.23,184.19,184.23,8757
2018/08/27,13:00:00,184.23,184.26,184.23,184.24,29208
2018/08/27,13:01:00,184.25,184.25,184.18,184.20,733499
2018/08/27,13:02:00,184.19,184.22,184.19,184.21,14599
2018/08/27,13:03:00,184.21,184.22,184.19,184.20,138106
2018/08/27,13:04:00,184.19,184.20,184.14,184.16,19791
2018/08/27,13:05:00,184.16,184.20,184.16,184.18,13400
2018/08/27,13:06:00,184.17,184.18,184.13,184.14,13235
2018/08/27,13:07:00,184.13,184.13,184.06,184.07,212696
2018/08/27,13:08:00,184.07,184.08,184.05,184.06,18243
2018/08/27,13:09:00,184.07,184.09,184.06,184.07,50835
2018/08/27,13:10:00,184.07,184.08,184.05,184.07,412915
2018/08/27,13:11:00,184.07,184.09,184.04,184.09,19994
2018/08/27,13:12:00,184.09,184.10,184.08,184.09,8422
2018/08/27,13:13:00,184.09,184.12,184.09,184.11,12764
2018/08/27,13:14:00,184.11,184.15,184.11,184.15,17401
2018/08/27,13:15:00,184.14,184.16,184.14,184.15,17633
2018/08/27,13:16:00,184.16,184.17,184.15,184.16,20896
2018/08/27,13:17:00,184.16,184.18,184.14,184.16,16379
2018/08/27,13:18:00,184.16,184.17,184.14,184.14,41690
2018/08/27,13:19:00,184.15,184.17,184.15,184.16,8763
2018/08/27,13:20:00,184.16,184.20,184.14,184.18,67694
2018/08/27,13:21:00,184.19,184.19,184.15,184.15,13256
2018/08/27,13:22:00,184.15,184.16,184.13,184.15,9111
2018/08/27,13:23:00,184.15,184.19,184.15,184.19,12167
2018/08/27,13:24:00,184.20,184.20,184.17,184.18,14083
2018/08/27,13:25:00,184.18,184.19,184.17,184.19,3220
2018/08/27,13:26:00,184.19,184.19,184.16,184.17,20103
2018/08/27,13:27:00,184.17,184.20,184.15,184.16,20541
2018/08/27,13:28:00,184.16,184.16,184.10,184.10,8900
2018/08/27,13:29:00,184.10,184.12,184.07,184.12,38865
2018/08/27,13:30:00,184.12,184.13,184.09,184.10,34200
2018/08/27,13:31:00,184.10,184.13,184.10,184.12,4626
2018/08/27,13:32:00,184.12,184.17,184.12,184.16,25671
2018/08/27,13:33:00,184.16,184.17,184.13,184.13,9629
2018/08/27,13:34:00,184.13,184.13,184.08,184.09,12471
2018/08/27,13:35:00,184.09,184.10,184.08,184.10,7996
2018/08/27,13:36:00,184.10,184.10,184.08,184.09,11639
2018/08/27,13:37:00,184.10,184.11,184.09,184.10,9862
2018/08/27,13:38:00,184.10,184.15,184.10,184.13,13858
2018/08/27,13:39:00,184.13,184.16,184.12,184.13,46511
2018/08/27,13:40:00,184.14,184.15,184.11,184.15,13102
2018/08/27,13:41:00,184.14,184.17,184.14,184.16,40361
2018/08/27,13:42:00,184.17,184.17,184.14,184.16,13806
2018/08/27,13:43:00,184.16,184.17,184.16,184.17,15906
2018/08/27,13:44:00,184.17,184.19,184.17,184.17,6988
2018/08/27,13:45:00,184.18,184.22,184.17,184.19,24707
2018/08/27,13:46:00,184.19,184.20,184.17,184.19,19982
2018/08/27,13:47:00,184.19,184.20,184.18,184.20,17249
2018/08/27,13:48:00,184.20,184.21,184.19,184.21,7076
2018/08/27,13:49:00,184.21,184.21,184.19,184.20,4559
2018/08/27,13:50:00,184.19,184.20,184.19,184.20,7491
2018/08/27,13:51:00,184.20,184.21,184.16,184.16,23503
2018/08/27,13:52:00,184.17,184.17,184.15,184.15,11760
2018/08/27,13:53:00,184.15,184.18,184.15,184.17,9167
2018/08/27,13:54:00,184.17,184.20,184.17,184.20,54806
2018/08/27,13:55:00,184.20,184.22,184.20,184.20,16751
2018/08/27,13:56:00,184.21,184.21,184.17,184.18,12855
2018/08/27,13:57:00,184.18,184.24,184.18,184.22,20623
2018/08/27,13:58:00,184.22,184.24,184.20,184.20,23087
2018/08/27,13:59:00,184.21,184.21,184.19,184.19,10250
2018/08/27,14:00:00,184.19,184.20,184.16,184.16,13511
2018/08/27,14:01:00,184.16,184.20,184.16,184.19,21159
2018/08/27,14:02:00,184.19,184.21,184.19,184.21,22004
2018/08/27,14:03:00,184.21,184.22,184.19,184.20,289769
2018/08/27,14:04:00,184.20,184.23,184.19,184.21,30010
2018/08/27,14:05:00,184.21,184.24,184.21,184.22,102311
2018/08/27,14:06:00,184.22,184.22,184.20,184.20,19224
2018/08/27,14:07:00,184.19,184.20,184.19,184.19,37969
2018/08/27,14:08:00,184.20,184.23,184.19,184.20,17097
2018/08/27,14:09:00,184.20,184.20,184.14,184.14,52839
2018/08/27,14:10:00,184.14,184.18,184.12,184.17,52632
2018/08/27,14:11:00,184.17,184.18,184.14,184.16,15014
2018/08/27,14:12:00,184.16,184.16,184.14,184.14,16557
2018/08/27,14:13:00,184.13,184.14,184.12,184.13,20471
2018/08/27,14:14:00,184.12,184.15,184.12,184.15,25624
2018/08/27,14:15:00,184.15,184.15,184.14,184.15,7011
2018/08/27,14:16:00,184.14,184.15,184.10,184.10,31211
2018/08/27,14:17:00,184.10,184.14,184.10,184.13,11145
2018/08/27,14:18:00,184.13,184.13,184.09,184.09,14888
2018/08/27,14:19:00,184.09,184.10,184.04,184.05,20933
2018/08/27,14:20:00,184.05,184.05,184.02,184.05,80330
2018/08/27,14:21:00,184.04,184.05,183.99,183.99,62117
2018/08/27,14:22:00,184.00,184.09,183.98,184.07,51912
2018/08/27,14:23:00,184.07,184.07,184.04,184.06,32485
2018/08/27,14:24:00,184.06,184.08,184.05,184.06,8370
2018/08/27,14:25:00,184.06,184.07,184.04,184.04,13422
2018/08/27,14:26:00,184.04,184.08,184.04,184.08,10355
2018/08/27,14:27:00,184.07,184.10,184.07,184.09,11033
2018/08/27,14:28:00,184.08,184.11,184.07,184.09,17477
2018/08/27,14:29:00,184.09,184.10,184.08,184.10,16038
2018/08/27,14:30:00,184.10,184.13,184.09,184.12,26079
2018/08/27,14:31:00,184.12,184.17,184.11,184.16,31476
2018/08/27,14:32:00,184.15,184.16,184.13,184.14,18537
2018/08/27,14:33:00,184.14,184.16,184.12,184.12,14704
2018/08/27,14:34:00,184.13,184.14,184.11,184.11,21063
2018/08/27,14:35:00,184.10,184.14,184.09,184.11,29506
2018/08/27,14:36:00,184.11,184.12,184.09,184.10,16880
2018/08/27,14:37:00,184.10,184.14,184.10,184.11,19434
2018/08/27,14:38:00,184.11,184.17,184.11,184.16,19686
2018/08/27,14:39:00,184.15,184.16,184.11,184.11,11445
2018/08/27,14:40:00,184.11,184.13,184.10,184.10,15391
2018/08/27,14:41:00,184.10,184.16,184.10,184.15,30065
2018/08/27,14:42:00,184.15,184.16,184.14,184.16,11351
2018/08/27,14:43:00,184.16,184.17,184.14,184.15,12085
2018/08/27,14:44:00,184.15,184.16,184.14,184.14,10572
2018/08/27,14:45:00,184.14,184.16,184.13,184.13,18415
2018/08/27,14:46:00,184.12,184.15,184.09,184.15,288282
2018/08/27,14:47:00,184.15,184.15,184.11,184.11,14314
2018/08/27,14:48:00,184.11,184.12,184.07,184.12,44758
2018/08/27,14:49:00,184.13,184.18,184.12,184.17,425931
2018/08/27,14:50:00,184.17,184.20,184.16,184.20,30219
2018/08/27,14:51:00,184.20,184.21,184.19,184.20,19153
2018/08/27,14:52:00,184.20,184.20,184.17,184.20,21240
2018/08/27,14:53:00,184.20,184.22,184.14,184.14,32430
2018/08/27,14:54:00,184.14,184.21,184.14,184.20,13660
2018/08/27,14:55:00,184.20,184.20,184.16,184.19,17938
2018/08/27,14:56:00,184.19,184.20,184.16,184.20,36713
2018/08/27,14:57:00,184.20,184.21,184.19,184.21,14811
2018/08/27,14:58:00,184.20,184.22,184.20,184.22,11926
2018/08/27,14:59:00,184.22,184.23,184.21,184.22,29070
2018/08/27,15:00:00,184.23,184.24,184.21,184.24,26240
2018/08/27,15:01:00,184.24,184.24,184.21,184.22,21999
2018/08/27,15:02:00,184.22,184.24,184.21,184.24,14299
2018/08/27,15:03:00,184.24,184.27,184.24,184.26,53137
2018/08/27,15:04:00,184.26,184.27,184.24,184.26,61091
2018/08/27,15:05:00,184.26,184.27,184.20,184.20,17016
2018/08/27,15:06:00,184.20,184.22,184.20,184.22,12372
2018/08/27,15:07:00,184.22,184.23,184.22,184.22,7120
2018/08/27,15:08:00,184.22,184.22,184.21,184.21,13996
2018/08/27,15:09:00,184.21,184.24,184.21,184.24,19918
2018/08/27,15:10:00,184.24,184.24,184.20,184.21,128719
2018/08/27,15:11:00,184.21,184.21,184.17,184.18,30964
2018/08/27,15:12:00,184.18,184.19,184.14,184.16,52316
2018/08/27,15:13:00,184.15,184.16,184.13,184.14,29170
2018/08/27,15:14:00,184.14,184.19,184.14,184.17,17970
2018/08/27,15:15:00,184.17,184.19,184.14,184.16,93937
2018/08/27,15:16:00,184.16,184.16,184.09,184.11,46098
2018/08/27,15:17:00,184.10,184.10,184.06,184.10,80627
2018/08/27,15:18:00,184.10,184.10,184.04,184.06,85560
2018/08/27,15:19:00,184.06,184.07,184.04,184.06,19213
2018/08/27,15:20:00,184.06,184.06,184.04,184.04,36398
2018/08/27,15:21:00,184.04,184.09,184.02,184.09,54665
2018/08/27,15:22:00,184.09,184.09,184.04,184.07,33313
2018/08/27,15:23:00,184.07,184.11,184.06,184.11,40917
2018/08/27,15:24:00,184.11,184.14,184.10,184.12,126771
2018/08/27,15:25:00,184.12,184.13,184.07,184.09,63697
2018/08/27,15:26:00,184.09,184.15,184.09,184.15,37865
2018/08/27,15:27:00,184.15,184.16,184.12,184.13,29329
2018/08/27,15:28:00,184.14,184.15,184.13,184.13,24078
2018/08/27,15:29:00,184.13,184.18,184.13,184.17,44946
2018/08/27,15:30:00,184.17,184.20,184.17,184.19,24960
2018/08/27,15:31:00,184.18,184.19,184.14,184.17,111453
2018/08/27,15:32:00,184.16,184.22,184.16,184.22,74977
2018/08/27,15:33:00,184.22,184.24,184.18,184.23,101872
2018/08/27,15:34:00,184.23,184.24,184.20,184.21,111544
2018/08/27,15:35:00,184.21,184.22,184.17,184.19,35822
2018/08/27,15:36:00,184.19,184.19,184.15,184.18,56658
2018/08/27,15:37:00,184.19,184.20,184.17,184.17,36778
2018/08/27,15:38:00,184.18,184.18,184.15,184.16,56839
2018/08/27,15:39:00,184.16,184.18,184.15,184.17,40803
2018/08/27,15:40:00,184.17,184.19,184.15,184.17,62236
2018/08/27,15:41:00,184.16,184.16,184.12,184.15,65939
2018/08/27,15:42:00,184.14,184.15,184.12,184.13,41396
2018/08/27,15:43:00,184.13,184.16,184.10,184.15,416388
2018/08/27,15:44:00,184.15,184.20,184.15,184.19,54476
2018/08/27,15:45:00,184.19,184.21,184.17,184.18,92054
2018/08/27,15:46:00,184.19,184.19,184.15,184.17,73071
2018/08/27,15:47:00,184.17,184.20,184.17,184.20,104296
2018/08/27,15:48:00,184.20,184.21,184.19,184.20,40985
2018/08/27,15:49:00,184.20,184.22,184.19,184.22,129397
2018/08/27,15:50:00,184.22,184.24,184.21,184.22,128251
2018/08/27,15:51:00,184.22,184.22,184.10,184.17,546036
2018/08/27,15:52:00,184.17,184.19,184.15,184.18,292952
2018/08/27,15:53:00,184.18,184.23,184.18,184.23,258891
2018/08/27,15:54:00,184.23,184.23,184.20,184.21,374437
2018/08/27,15:55:00,184.21,184.21,184.17,184.18,206503
2018/08/27,15:56:00,184.19,184.21,184.14,184.16,366834
2018/08/27,15:57:00,184.16,184.17,184.13,184.17,177377
2018/08/27,15:58:00,184.16,184.17,184.12,184.15,148448
2018/08/27,15:59:00,184.15,184.24,184.15,184.24,385722
2018/08/27,16:00:00,184.24,184.34,184.22,184.34,839784
2018/08/28,09:31:00,184.80,184.85,184.71,184.72,167599
2018/08/28,09:32:00,184.72,184.87,184.72,184.79,91794
2018/08/28,09:33:00,184.79,184.81,184.64,184.77,139026
2018/08/28,09:34:00,184.76,184.87,184.73,184.83,118713
2018/08/28,09:35:00,184.83,184.89,184.78,184.87,126598
2018/08/28,09:36:00,184.87,185.02,184.86,184.99,343068
2018/08/28,09:37:00,184.98,185.01,184.93,184.96,74107
2018/08/28,09:38:00,184.95,184.96,184.67,184.70,137589
2018/08/28,09:39:00,184.70,184.85,184.70,184.76,78732
2018/08/28,09:40:00,184.75,184.90,184.74,184.86,60962
2018/08/28,09:41:00,184.86,184.96,184.86,184.87,69004
2018/08/28,09:42:00,184.87,184.91,184.72,184.72,66368
2018/08/28,09:43:00,184.72,184.77,184.68,184.76,70084
2018/08/28,09:44:00,184.76,184.83,184.66,184.75,144946
2018/08/28,09:45:00,184.75,184.81,184.68,184.69,63261
2018/08/28,09:46:00,184.69,184.74,184.55,184.56,84159
2018/08/28,09:47:00,184.56,184.62,184.51,184.58,168810
2018/08/28,09:48:00,184.57,184.72,184.57,184.71,161139
2018/08/28,09:49:00,184.71,184.72,184.62,184.63,58565
2018/08/28,09:50:00,184.64,184.68,184.60,184.64,63036
2018/08/28,09:51:00,184.63,184.67,184.58,184.67,57309
2018/08/28,09:52:00,184.66,184.67,184.60,184.62,35804
2018/08/28,09:53:00,184.62,184.66,184.57,184.58,54827
2018/08/28,09:54:00,184.58,184.60,184.50,184.55,63235
2018/08/28,09:55:00,184.56,184.65,184.56,184.65,37149
2018/08/28,09:56:00,184.64,184.73,184.61,184.70,58927
2018/08/28,09:57:00,184.70,184.73,184.67,184.71,41815
2018/08/28,09:58:00,184.71,184.80,184.69,184.80,39257
2018/08/28,09:59:00,184.79,184.82,184.77,184.77,23998
2018/08/28,10:00:00,184.76,184.83,184.73,184.77,75860
2018/08/28,10:01:00,184.79,184.83,184.78,184.78,23372
2018/08/28,10:02:00,184.78,184.83,184.74,184.82,35369
2018/08/28,10:03:00,184.82,184.89,184.82,184.85,29156
2018/08/28,10:04:00,184.85,184.87,184.82,184.86,33551
2018/08/28,10:05:00,184.86,184.86,184.76,184.78,36592
2018/08/28,10:06:00,184.78,184.82,184.77,184.81,35574
2018/08/28,10:07:00,184.80,184.86,184.79,184.84,36179
2018/08/28,10:08:00,184.85,184.85,184.78,184.79,21771
2018/08/28,10:09:00,184.78,184.82,184.71,184.72,94282
2018/08/28,10:10:00,184.71,184.76,184.68,184.76,52339
2018/08/28,10:11:00,184.76,184.78,184.71,184.73,24488
2018/08/28,10:12:00,184.73,184.80,184.71,184.72,111059
2018/08/28,10:13:00,184.72,184.78,184.72,184.78,30502
2018/08/28,10:14:00,184.78,184.87,184.77,184.80,77087
2018/08/28,10:15:00,184.80,184.81,184.76,184.77,26032
2018/08/28,10:16:00,184.77,184.79,184.73,184.77,41468
2018/08/28,10:17:00,184.77,184.80,184.76,184.79,29649
2018/08/28,10:18:00,184.79,184.82,184.73,184.74,375776
2018/08/28,10:19:00,184.72,184.74,184.61,184.62,107218
2018/08/28,10:20:00,184.62,184.72,184.61,184.64,73938
2018/08/28,10:21:00,184.64,184.67,184.59,184.64,34165
2018/08/28,10:22:00,184.64,184.66,184.57,184.58,40299
2018/08/28,10:23:00,184.58,184.63,184.55,184.61,42386
2018/08/28,10:24:00,184.61,184.69,184.60,184.61,35756
2018/08/28,10:25:00,184.61,184.64,184.55,184.55,49037
2018/08/28,10:26:00,184.55,184.61,184.50,184.57,40119
2018/08/28,10:27:00,184.55,184.65,184.53,184.58,64797
2018/08/28,10:28:00,184.58,184.60,184.54,184.56,60067
2018/08/28,10:29:00,184.56,184.59,184.55,184.58,21213
2018/08/28,10:30:00,184.59,184.62,184.58,184.62,41330
2018/08/28,10:31:00,184.61,184.62,184.53,184.59,63325
2018/08/28,10:32:00,184.58,184.59,184.52,184.53,38685
2018/08/28,10:33:00,184.52,184.54,184.45,184.49,102458
2018/08/28,10:34:00,184.49,184.50,184.47,184.50,13329
2018/08/28,10:35:00,184.50,184.53,184.50,184.51,41253
2018/08/28,10:36:00,184.52,184.59,184.49,184.56,30097
2018/08/28,10:37:00,184.56,184.67,184.56,184.63,46587
2018/08/28,10:38:00,184.62,184.65,184.61,184.62,18002
2018/08/28,10:39:00,184.62,184.65,184.61,184.63,65030
2018/08/28,10:40:00,184.64,184.67,184.61,184.67,13307
2018/08/28,10:41:00,184.67,184.68,184.65,184.68,10772
2018/08/28,10:42:00,184.68,184.73,184.67,184.70,101916
2018/08/28,10:43:00,184.70,184.71,184.67,184.67,50637
2018/08/28,10:44:00,184.67,184.69,184.63,184.65,23757
2018/08/28,10:45:00,184.63,184.65,184.60,184.61,115121
2018/08/28,10:46:00,184.61,184.64,184.60,184.63,40184
2018/08/28,10:47:00,184.63,184.66,184.53,184.53,42502
2018/08/28,10:48:00,184.53,184.54,184.43,184.43,65330
2018/08/28,10:49:00,184.44,184.44,184.35,184.40,87470
2018/08/28,10:50:00,184.41,184.45,184.36,184.36,27877
2018/08/28,10:51:00,184.37,184.44,184.36,184.42,31129
2018/08/28,10:52:00,184.42,184.45,184.40,184.41,23501
2018/08/28,10:53:00,184.40,184.45,184.40,184.43,25769
2018/08/28,10:54:00,184.44,184.54,184.44,184.54,33050
2018/08/28,10:55:00,184.54,184.54,184.50,184.51,32035
2018/08/28,10:56:00,184.51,184.56,184.48,184.55,30892
2018/08/28,10:57:00,184.55,184.56,184.51,184.52,17032
2018/08/28,10:58:00,184.52,184.58,184.51,184.58,35095
2018/08/28,10:59:00,184.58,184.58,184.54,184.56,25580
2018/08/28,11:00:00,184.56,184.59,184.55,184.58,8087
2018/08/28,11:01:00,184.58,184.59,184.50,184.54,52223
2018/08/28,11:02:00,184.54,184.58,184.52,184.54,18131
2018/08/28,11:03:00,184.54,184.63,184.52,184.59,39638
2018/08/28,11:04:00,184.58,184.59,184.54,184.55,18473
2018/08/28,11:05:00,184.56,184.57,184.52,184.56,75667
2018/08/28,11:06:00,184.56,184.56,184.48,184.51,47821
2018/08/28,11:07:00,184.51,184.56,184.51,184.52,49598
2018/08/28,11:08:00,184.52,184.53,184.49,184.50,41385
2018/08/28,11:09:00,184.50,184.54,184.50,184.54,20380
2018/08/28,11:10:00,184.54,184.55,184.51,184.53,16188
2018/08/28,11:11:00,184.52,184.66,184.50,184.64,94695
2018/08/28,11:12:00,184.64,184.71,184.63,184.63,97908
2018/08/28,11:13:00,184.64,184.68,184.64,184.68,20610
2018/08/28,11:14:00,184.68,184.68,184.59,184.61,33334
2018/08/28,11:15:00,184.62,184.65,184.61,184.64,11893
2018/08/28,11:16:00,184.63,184.64,184.60,184.64,13432
2018/08/28,11:17:00,184.64,184.64,184.61,184.61,9352
2018/08/28,11:18:00,184.61,184.61,184.55,184.55,20797
2018/08/28,11:19:00,184.55,184.56,184.52,184.56,9134
2018/08/28,11:20:00,184.56,184.58,184.53,184.56,13468
2018/08/28,11:21:00,184.56,184.69,184.56,184.68,23672
2018/08/28,11:22:00,184.68,184.69,184.66,184.68,53450
2018/08/28,11:23:00,184.68,184.70,184.66,184.67,70175
2018/08/28,11:24:00,184.67,184.69,184.66,184.68,17687
2018/08/28,11:25:00,184.69,184.75,184.69,184.72,23911
2018/08/28,11:26:00,184.72,184.72,184.67,184.67,15320
2018/08/28,11:27:00,184.66,184.66,184.63,184.66,10068
2018/08/28,11:28:00,184.64,184.66,184.61,184.64,22288
2018/08/28,11:29:00,184.65,184.70,184.65,184.68,23586
2018/08/28,11:30:00,184.68,184.68,184.66,184.68,10459
2018/08/28,11:31:00,184.68,184.68,184.60,184.61,20969
2018/08/28,11:32:00,184.61,184.61,184.53,184.56,21884
2018/08/28,11:33:00,184.55,184.60,184.53,184.53,26782
2018/08/28,11:34:00,184.52,184.52,184.47,184.49,26705
2018/08/28,11:35:00,184.50,184.50,184.40,184.42,48012
2018/08/28,11:36:00,184.42,184.44,184.32,184.33,124977
2018/08/28,11:37:00,184.33,184.37,184.32,184.35,49906
2018/08/28,11:38:00,184.35,184.39,184.35,184.39,15500
2018/08/28,11:39:00,184.39,184.41,184.37,184.39,78630
2018/08/28,11:40:00,184.39,184.39,184.36,184.38,39971
2018/08/28,11:41:00,184.37,184.41,184.37,184.40,32716
2018/08/28,11:42:00,184.39,184.40,184.28,184.28,29590
2018/08/28,11:43:00,184.29,184.35,184.26,184.35,79016
2018/08/28,11:44:00,184.35,184.40,184.31,184.33,47801
2018/08/28,11:45:00,184.33,184.37,184.32,184.37,22315
2018/08/28,11:46:00,184.37,184.45,184.37,184.43,22400
2018/08/28,11:47:00,184.43,184.49,184.43,184.49,39755
2018/08/28,11:48:00,184.49,184.49,184.45,184.46,39676
2018/08/28,11:49:00,184.47,184.48,184.44,184.45,37739
2018/08/28,11:50:00,184.43,184.45,184.39,184.40,9341
2018/08/28,11:51:00,184.40,184.40,184.33,184.36,26919
2018/08/28,11:52:00,184.35,184.35,184.29,184.33,58023
2018/08/28,11:53:00,184.31,184.41,184.31,184.40,24122
2018/08/28,11:54:00,184.40,184.44,184.39,184.43,21115
2018/08/28,11:55:00,184.43,184.43,184.37,184.41,14108
2018/08/28,11:56:00,184.41,184.42,184.36,184.37,20289
2018/08/28,11:57:00,184.37,184.37,184.28,184.34,79991
2018/08/28,11:58:00,184.32,184.32,184.27,184.27,38810
2018/08/28,11:59:00,184.26,184.33,184.23,184.32,79865
2018/08/28,12:00:00,184.32,184.36,184.29,184.30,34988
2018/08/28,12:01:00,184.30,184.30,184.24,184.26,40039
2018/08/28,12:02:00,184.27,184.33,184.23,184.24,19267
2018/08/28,12:03:00,184.24,184.29,184.23,184.23,21180
2018/08/28,12:04:00,184.22,184.33,184.22,184.31,23855
2018/08/28,12:05:00,184.31,184.34,184.27,184.30,30139
2018/08/28,12:06:00,184.30,184.41,184.29,184.40,97007
2018/08/28,12:07:00,184.40,184.42,184.37,184.39,57475
2018/08/28,12:08:00,184.39,184.42,184.39,184.41,10274
2018/08/28,12:09:00,184.42,184.42,184.37,184.39,51240
2018/08/28,12:10:00,184.41,184.46,184.41,184.45,8916
2018/08/28,12:11:00,184.45,184.48,184.44,184.46,7140
2018/08/28,12:12:00,184.46,184.46,184.40,184.40,12362
2018/08/28,12:13:00,184.40,184.47,184.40,184.46,9492
2018/08/28,12:14:00,184.46,184.54,184.45,184.52,58372
2018/08/28,12:15:00,184.53,184.57,184.52,184.53,41442
2018/08/28,12:16:00,184.53,184.56,184.52,184.56,19916
2018/08/28,12:17:00,184.56,184.56,184.54,184.55,12943
2018/08/28,12:18:00,184.55,184.57,184.54,184.56,17814
2018/08/28,12:19:00,184.56,184.59,184.56,184.59,16672
2018/08/28,12:20:00,184.59,184.59,184.56,184.59,28699
2018/08/28,12:21:00,184.58,184.60,184.55,184.56,30078
2018/08/28,12:22:00,184.57,184.59,184.52,184.52,21529
2018/08/28,12:23:00,184.53,184.55,184.53,184.54,10739
2018/08/28,12:24:00,184.54,184.61,184.54,184.59,22321
2018/08/28,12:25:00,184.58,184.61,184.57,184.58,21261
2018/08/28,12:26:00,184.59,184.59,184.57,184.58,7837
2018/08/28,12:27:00,184.58,184.62,184.58,184.59,27709
2018/08/28,12:28:00,184.58,184.59,184.55,184.56,23335
2018/08/28,12:29:00,184.55,184.55,184.51,184.52,17367
2018/08/28,12:30:00,184.52,184.53,184.50,184.53,11451
2018/08/28,12:31:00,184.53,184.59,184.53,184.57,25700
2018/08/28,12:32:00,184.57,184.60,184.56,184.60,8969
2018/08/28,12:33:00,184.60,184.66,184.59,184.65,24484
2018/08/28,12:34:00,184.65,184.65,184.62,184.65,4264
2018/08/28,12:35:00,184.65,184.65,184.61,184.63,8615
2018/08/28,12:36:00,184.63,184.67,184.63,184.64,24112
2018/08/28,12:37:00,184.64,184.66,184.59,184.59,20988
2018/08/28,12:38:00,184.59,184.62,184.59,184.61,11643
2018/08/28,12:39:00,184.62,184.63,184.60,184.60,9371
2018/08/28,12:40:00,184.60,184.63,184.60,184.61,9212
2018/08/28,12:41:00,184.61,184.61,184.57,184.60,37001
2018/08/28,12:42:00,184.60,184.60,184.57,184.58,11268
2018/08/28,12:43:00,184.58,184.61,184.57,184.60,15758
2018/08/28,12:44:00,184.60,184.61,184.58,184.58,5361
2018/08/28,12:45:00,184.58,184.60,184.57,184.60,13796
2018/08/28,12:46:00,184.60,184.60,184.59,184.59,2633
2018/08/28,12:47:00,184.60,184.60,184.58,184.59,8206
2018/08/28,12:48:00,184.59,184.66,184.59,184.66,14121
2018/08/28,12:49:00,184.67,184.69,184.65,184.67,32647
2018/08/28,12:50:00,184.67,184.69,184.66,184.69,72287
2018/08/28,12:51:00,184.69,184.72,184.69,184.69,17460
2018/08/28,12:52:00,184.69,184.70,184.66,184.67,6843
2018/08/28,12:53:00,184.68,184.68,184.65,184.65,8890
2018/08/28,12:54:00,184.65,184.65,184.63,184.65,8554
2018/08/28,12:55:00,184.65,184.65,184.62,184.63,17094
2018/08/28,12:56:00,184.62,184.63,184.61,184.63,14341
2018/08/28,12:57:00,184.63,184.65,184.61,184.62,38162
2018/08/28,12:58:00,184.62,184.62,184.59,184.60,11986
2018/08/28,12:59:00,184.61,184.64,184.61,184.64,15061
2018/08/28,13:00:00,184.64,184.66,184.64,184.65,6997
2018/08/28,13:01:00,184.66,184.66,184.57,184.60,542109
2018/08/28,13:02:00,184.60,184.60,184.58,184.58,3195
2018/08/28,13:03:00,184.58,184.59,184.58,184.58,10433
2018/08/28,13:04:00,184.58,184.58,184.53,184.54,9035
2018/08/28,13:05:00,184.54,184.59,184.53,184.59,23308
2018/08/28,13:06:00,184.59,184.60,184.57,184.57,15364
2018/08/28,13:07:00,184.57,184.58,184.56,184.57,34436
2018/08/28,13:08:00,184.57,184.62,184.56,184.61,11592
2018/08/28,13:09:00,184.61,184.63,184.60,184.61,6195
2018/08/28,13:10:00,184.61,184.61,184.59,184.59,7101
2018/08/28,13:11:00,184.59,184.61,184.59,184.60,18378
2018/08/28,13:12:00,184.60,184.61,184.59,184.59,9010
2018/08/28,13:13:00,184.60,184.61,184.59,184.59,4962
2018/08/28,13:14:00,184.60,184.62,184.60,184.61,5819
2018/08/28,13:15:00,184.61,184.65,184.61,184.65,21880
2018/08/28,13:16:00,184.65,184.69,184.64,184.69,17527
2018/08/28,13:17:00,184.69,184.69,184.66,184.68,21037
2018/08/28,13:18:00,184.68,184.71,184.67,184.71,49694
2018/08/28,13:19:00,184.70,184.75,184.70,184.74,29413
2018/08/28,13:20:00,184.74,184.74,184.70,184.71,16724
2018/08/28,13:21:00,184.70,184.74,184.70,184.73,7740
2018/08/28,13:22:00,184.73,184.75,184.72,184.72,37114
2018/08/28,13:23:00,184.71,184.73,184.68,184.72,19095
2018/08/28,13:24:00,184.71,184.71,184.69,184.70,18261
2018/08/28,13:25:00,184.70,184.71,184.69,184.69,8920
2018/08/28,13:26:00,184.69,184.70,184.67,184.67,12997
2018/08/28,13:27:00,184.68,184.68,184.63,184.64,28173
2018/08/28,13:28:00,184.65,184.65,184.61,184.61,16695
2018/08/28,13:29:00,184.60,184.60,184.56,184.56,33811
2018/08/28,13:30:00,184.56,184.56,184.49,184.55,61964
2018/08/28,13:31:00,184.55,184.55,184.50,184.54,28834
2018/08/28,13:32:00,184.54,184.58,184.51,184.57,13654
2018/08/28,13:33:00,184.57,184.59,184.55,184.58,14851
2018/08/28,13:34:00,184.59,184.66,184.59,184.64,28727
2018/08/28,13:35:00,184.64,184.65,184.63,184.64,28304
2018/08/28,13:36:00,184.65,184.68,184.65,184.68,37155
2018/08/28,13:37:00,184.69,184.69,184.65,184.66,6517
2018/08/28,13:38:00,184.66,184.68,184.65,184.68,10170
2018/08/28,13:39:00,184.69,184.71,184.67,184.71,15507
2018/08/28,13:40:00,184.71,184.75,184.71,184.73,64755
2018/08/28,13:41:00,184.72,184.75,184.72,184.73,48551
2018/08/28,13:42:00,184.73,184.74,184.72,184.74,32635
2018/08/28,13:43:00,184.74,184.74,184.71,184.73,16066
2018/08/28,13:44:00,184.73,184.73,184.69,184.71,25570
2018/08/28,13:45:00,184.72,184.73,184.71,184.71,22217
2018/08/28,13:46:00,184.70,184.71,184.69,184.70,11402
2018/08/28,13:47:00,184.70,184.71,184.66,184.70,74626
2018/08/28,13:48:00,184.69,184.71,184.67,184.71,80868
2018/08/28,13:49:00,184.71,184.73,184.70,184.73,14507
2018/08/28,13:50:00,184.73,184.73,184.72,184.72,7380
2018/08/28,13:51:00,184.72,184.78,184.71,184.78,24852
2018/08/28,13:52:00,184.78,184.81,184.77,184.77,42641
2018/08/28,13:53:00,184.77,184.78,184.74,184.74,31036
2018/08/28,13:54:00,184.74,184.76,184.71,184.71,24093
2018/08/28,13:55:00,184.73,184.73,184.71,184.72,8448
2018/08/28,13:56:00,184.72,184.72,184.71,184.71,16729
2018/08/28,13:57:00,184.71,184.71,184.66,184.66,67784
2018/08/28,13:58:00,184.67,184.67,184.66,184.67,302654
2018/08/28,13:59:00,184.67,184.72,184.67,184.71,14280
2018/08/28,14:00:00,184.70,184.71,184.70,184.71,8696
2018/08/28,14:01:00,184.71,184.74,184.70,184.74,15397
2018/08/28,14:02:00,184.74,184.74,184.72,184.74,10959
2018/08/28,14:03:00,184.74,184.74,184.71,184.72,442866
2018/08/28,14:04:00,184.72,184.72,184.69,184.70,7138
2018/08/28,14:05:00,184.69,184.71,184.69,184.71,11155
2018/08/28,14:06:00,184.71,184.74,184.70,184.74,13271
2018/08/28,14:07:00,184.74,184.80,184.74,184.79,90949
2018/08/28,14:08:00,184.79,184.79,184.75,184.79,66521
2018/08/28,14:09:00,184.79,184.79,184.76,184.76,4897
2018/08/28,14:10:00,184.76,184.77,184.74,184.75,17898
2018/08/28,14:11:00,184.76,184.77,184.74,184.74,56442
2018/08/28,14:12:00,184.74,184.75,184.71,184.71,16974
2018/08/28,14:13:00,184.72,184.75,184.71,184.74,14095
2018/08/28,14:14:00,184.74,184.74,184.72,184.74,9301
2018/08/28,14:15:00,184.74,184.78,184.74,184.77,9745
2018/08/28,14:16:00,184.77,184.79,184.76,184.79,17262
2018/08/28,14:17:00,184.79,184.81,184.79,184.79,54169
2018/08/28,14:18:00,184.79,184.82,184.79,184.80,29072
2018/08/28,14:19:00,184.79,184.80,184.77,184.78,30529
2018/08/28,14:20:00,184.78,184.80,184.77,184.77,28327
2018/08/28,14:21:00,184.77,184.77,184.75,184.75,8227
2018/08/28,14:22:00,184.75,184.76,184.71,184.72,16935
2018/08/28,14:23:00,184.72,184.72,184.70,184.70,10147
2018/08/28,14:24:00,184.70,184.76,184.70,184.75,14624
2018/08/28,14:25:00,184.76,184.79,184.74,184.74,22243
2018/08/28,14:26:00,184.75,184.76,184.73,184.74,10477
2018/08/28,14:27:00,184.74,184.75,184.73,184.75,14627
2018/08/28,14:28:00,184.74,184.75,184.72,184.72,212626
2018/08/28,14:29:00,184.72,184.73,184.70,184.72,47746
2018/08/28,14:30:00,184.71,184.73,184.70,184.71,11037
2018/08/28,14:31:00,184.72,184.73,184.69,184.73,34997
2018/08/28,14:32:00,184.73,184.75,184.72,184.75,718124
2018/08/28,14:33:00,184.75,184.77,184.75,184.75,7574
2018/08/28,14:34:00,184.75,184.76,184.72,184.76,17305
2018/08/28,14:35:00,184.77,184.79,184.76,184.76,5561
2018/08/28,14:36:00,184.76,184.77,184.72,184.73,7037
2018/08/28,14:37:00,184.73,184.74,184.71,184.71,35947
2018/08/28,14:38:00,184.71,184.72,184.67,184.67,9601
2018/08/28,14:39:00,184.67,184.67,184.65,184.66,11250
2018/08/28,14:40:00,184.66,184.70,184.62,184.64,89021
2018/08/28,14:41:00,184.64,184.68,184.63,184.67,16731
2018/08/28,14:42:00,184.67,184.69,184.66,184.68,13773
2018/08/28,14:43:00,184.68,184.69,184.68,184.69,12337
2018/08/28,14:44:00,184.69,184.71,184.68,184.71,15589
2018/08/28,14:45:00,184.71,184.73,184.71,184.73,16766
2018/08/28,14:46:00,184.72,184.74,184.69,184.73,10664
2018/08/28,14:47:00,184.73,184.73,184.71,184.72,25722
2018/08/28,14:48:00,184.72,184.77,184.72,184.77,27943
2018/08/28,14:49:00,184.77,184.77,184.74,184.74,3638
2018/08/28,14:50:00,184.74,184.75,184.72,184.74,31661
2018/08/28,14:51:00,184.74,184.76,184.74,184.74,9361
2018/08/28,14:52:00,184.74,184.76,184.72,184.72,11064
2018/08/28,14:53:00,184.72,184.72,184.71,184.72,9388
2018/08/28,14:54:00,184.71,184.74,184.71,184.73,19564
2018/08/28,14:55:00,184.73,184.74,184.69,184.69,15623
2018/08/28,14:56:00,184.70,184.71,184.68,184.68,10147
2018/08/28,14:57:00,184.68,184.69,184.67,184.67,12731
2018/08/28,14:58:00,184.67,184.68,184.66,184.67,9534
2018/08/28,14:59:00,184.68,184.71,184.68,184.70,14844
2018/08/28,15:00:00,184.70,184.72,184.68,184.72,15865
2018/08/28,15:01:00,184.72,184.73,184.68,184.68,15147
2018/08/28,15:02:00,184.68,184.68,184.64,184.67,55777
2018/08/28,15:03:00,184.67,184.67,184.64,184.65,15173
2018/08/28,15:04:00,184.65,184.68,184.65,184.67,22485
2018/08/28,15:05:00,184.66,184.68,184.66,184.66,12048
2018/08/28,15:06:00,184.65,184.67,184.63,184.66,66567
2018/08/28,15:07:00,184.66,184.67,184.65,184.66,4870
2018/08/28,15:08:00,184.66,184.68,184.65,184.67,11107
2018/08/28,15:09:00,184.67,184.69,184.67,184.69,7204
2018/08/28,15:10:00,184.70,184.71,184.68,184.68,23244
2018/08/28,15:11:00,184.68,184.71,184.68,184.69,30253
2018/08/28,15:12:00,184.69,184.69,184.67,184.68,7822
2018/08/28,15:13:00,184.68,184.72,184.67,184.72,27114
2018/08/28,15:14:00,184.72,184.72,184.70,184.71,14184
2018/08/28,15:15:00,184.71,184.73,184.71,184.71,10596
2018/08/28,15:16:00,184.71,184.74,184.71,184.73,10206
2018/08/28,15:17:00,184.73,184.75,184.73,184.73,72844
2018/08/28,15:18:00,184.73,184.75,184.72,184.75,41638
2018/08/28,15:19:00,184.75,184.76,184.73,184.74,29384
2018/08/28,15:20:00,184.74,184.74,184.68,184.68,46065
2018/08/28,15:21:00,184.68,184.69,184.62,184.62,136213
2018/08/28,15:22:00,184.62,184.64,184.58,184.60,56187
2018/08/28,15:23:00,184.60,184.60,184.56,184.56,32787
2018/08/28,15:24:00,184.56,184.57,184.53,184.54,44967
2018/08/28,15:25:00,184.54,184.60,184.53,184.59,78494
2018/08/28,15:26:00,184.59,184.61,184.59,184.61,7343
2018/08/28,15:27:00,184.62,184.65,184.61,184.64,135668
2018/08/28,15:28:00,184.64,184.66,184.62,184.65,17382
2018/08/28,15:29:00,184.64,184.65,184.61,184.62,32158
2018/08/28,15:30:00,184.62,184.62,184.60,184.61,12701
2018/08/28,15:31:00,184.62,184.63,184.56,184.57,53835
2018/08/28,15:32:00,184.57,184.61,184.57,184.60,24843
2018/08/28,15:33:00,184.60,184.64,184.60,184.62,9666
2018/08/28,15:34:00,184.62,184.64,184.61,184.61,10374
2018/08/28,15:35:00,184.61,184.65,184.61,184.63,18373
2018/08/28,15:36:00,184.63,184.67,184.63,184.66,70676
2018/08/28,15:37:00,184.66,184.67,184.65,184.65,42672
2018/08/28,15:38:00,184.65,184.65,184.59,184.60,47795
2018/08/28,15:39:00,184.61,184.63,184.59,184.63,18679
2018/08/28,15:40:00,184.63,184.63,184.61,184.62,19088
2018/08/28,15:41:00,184.62,184.62,184.54,184.56,33206
2018/08/28,15:42:00,184.56,184.56,184.49,184.52,128203
2018/08/28,15:43:00,184.53,184.54,184.51,184.51,32824
2018/08/28,15:44:00,184.51,184.52,184.49,184.49,96246
2018/08/28,15:45:00,184.49,184.50,184.48,184.48,54476
2018/08/28,15:46:00,184.48,184.50,184.46,184.49,46157
2018/08/28,15:47:00,184.49,184.49,184.46,184.47,49903
2018/08/28,15:48:00,184.46,184.46,184.41,184.43,42122
2018/08/28,15:49:00,184.43,184.43,184.41,184.42,92983
2018/08/28,15:50:00,184.42,184.45,184.42,184.43,78454
2018/08/28,15:51:00,184.43,184.43,184.31,184.41,261491
2018/08/28,15:52:00,184.42,184.44,184.40,184.42,93325
2018/08/28,15:53:00,184.42,184.45,184.42,184.43,74269
2018/08/28,15:54:00,184.43,184.43,184.39,184.40,36180
2018/08/28,15:55:00,184.40,184.43,184.38,184.43,42560
2018/08/28,15:56:00,184.42,184.47,184.42,184.46,474111
2018/08/28,15:57:00,184.45,184.47,184.44,184.46,330871
2018/08/28,15:58:00,184.46,184.48,184.45,184.47,46045
2018/08/28,15:59:00,184.48,184.48,184.42,184.47,147271
2018/08/28,16:00:00,184.47,184.61,184.43,184.61,532077
2018/08/29,09:31:00,184.91,185.03,184.87,184.97,198844
2018/08/29,09:32:00,184.96,184.96,184.86,184.93,95496
2018/08/29,09:33:00,184.92,185.05,184.92,184.99,115568
2018/08/29,09:34:00,184.97,185.04,184.93,184.93,49533
2018/08/29,09:35:00,184.93,185.05,184.93,185.01,49975
2018/08/29,09:36:00,185.02,185.13,185.02,185.12,66988
2018/08/29,09:37:00,185.12,185.13,185.01,185.05,107743
2018/08/29,09:38:00,185.06,185.11,185.00,185.08,93589
2018/08/29,09:39:00,185.08,185.16,185.05,185.14,91819
2018/08/29,09:40:00,185.14,185.18,185.11,185.13,96392
2018/08/29,09:41:00,185.13,185.39,185.12,185.36,278678
2018/08/29,09:42:00,185.36,185.42,185.30,185.39,240549
2018/08/29,09:43:00,185.39,185.43,185.38,185.40,120411
2018/08/29,09:44:00,185.40,185.42,185.29,185.36,141015
2018/08/29,09:45:00,185.35,185.39,185.28,185.35,166535
2018/08/29,09:46:00,185.36,185.43,185.26,185.26,61200
2018/08/29,09:47:00,185.26,185.27,185.08,185.14,236871
2018/08/29,09:48:00,185.14,185.24,185.12,185.23,198876
2018/08/29,09:49:00,185.23,185.30,185.22,185.25,42614
2018/08/29,09:50:00,185.26,185.30,185.18,185.18,66721
2018/08/29,09:51:00,185.19,185.31,185.19,185.30,61784
2018/08/29,09:52:00,185.30,185.35,185.26,185.34,42034
2018/08/29,09:53:00,185.33,185.37,185.29,185.31,69634
2018/08/29,09:54:00,185.31,185.39,185.29,185.38,36632
2018/08/29,09:55:00,185.38,185.41,185.32,185.36,107030
2018/08/29,09:56:00,185.36,185.38,185.33,185.36,22384
2018/08/29,09:57:00,185.36,185.39,185.29,185.29,34773
2018/08/29,09:58:00,185.29,185.35,185.28,185.32,15078
2018/08/29,09:59:00,185.32,185.33,185.26,185.28,29104
2018/08/29,10:00:00,185.29,185.33,185.27,185.31,34501
2018/08/29,10:01:00,185.31,185.38,185.30,185.34,30738
2018/08/29,10:02:00,185.33,185.36,185.24,185.24,40574
2018/08/29,10:03:00,185.23,185.27,185.20,185.25,36688
2018/08/29,10:04:00,185.25,185.27,185.21,185.24,16904
2018/08/29,10:05:00,185.24,185.25,185.17,185.21,32029
2018/08/29,10:06:00,185.21,185.29,185.20,185.29,66232
2018/08/29,10:07:00,185.29,185.34,185.29,185.30,27414
2018/08/29,10:08:00,185.30,185.37,185.30,185.37,32704
2018/08/29,10:09:00,185.37,185.48,185.37,185.44,64258
2018/08/29,10:10:00,185.44,185.44,185.41,185.41,34801
2018/08/29,10:11:00,185.42,185.43,185.38,185.43,21994
2018/08/29,10:12:00,185.43,185.44,185.40,185.42,32904
2018/08/29,10:13:00,185.42,185.43,185.34,185.37,26651
2018/08/29,10:14:00,185.37,185.47,185.35,185.47,32662
2018/08/29,10:15:00,185.46,185.48,185.40,185.47,12066
2018/08/29,10:16:00,185.47,185.51,185.44,185.45,118992
2018/08/29,10:17:00,185.45,185.48,185.40,185.40,34301
2018/08/29,10:18:00,185.39,185.44,185.39,185.40,20922
2018/08/29,10:19:00,185.40,185.43,185.36,185.40,32583
2018/08/29,10:20:00,185.39,185.40,185.35,185.40,29916
2018/08/29,10:21:00,185.40,185.43,185.39,185.41,47269
2018/08/29,10:22:00,185.42,185.49,185.42,185.49,23110
2018/08/29,10:23:00,185.49,185.54,185.46,185.54,57746
2018/08/29,10:24:00,185.55,185.55,185.51,185.51,56005
2018/08/29,10:25:00,185.51,185.58,185.50,185.55,61962
2018/08/29,10:26:00,185.56,185.57,185.53,185.54,41179
2018/08/29,10:27:00,185.52,185.58,185.51,185.53,32009
2018/08/29,10:28:00,185.54,185.56,185.53,185.56,10985
2018/08/29,10:29:00,185.56,185.62,185.54,185.60,60106
2018/08/29,10:30:00,185.60,185.69,185.55,185.68,174703
2018/08/29,10:31:00,185.69,185.69,185.63,185.65,57972
2018/08/29,10:32:00,185.65,185.67,185.64,185.66,40030
2018/08/29,10:33:00,185.66,185.67,185.62,185.66,45371
2018/08/29,10:34:00,185.66,185.69,185.65,185.66,49077
2018/08/29,10:35:00,185.66,185.68,185.65,185.67,62846
2018/08/29,10:36:00,185.67,185.74,185.67,185.72,79310
2018/08/29,10:37:00,185.72,185.73,185.69,185.71,39673
2018/08/29,10:38:00,185.71,185.72,185.69,185.72,34094
2018/08/29,10:39:00,185.72,185.78,185.71,185.76,42651
2018/08/29,10:40:00,185.76,185.80,185.74,185.80,44698
2018/08/29,10:41:00,185.80,185.88,185.76,185.84,219553
2018/08/29,10:42:00,185.84,185.95,185.84,185.91,156915
2018/08/29,10:43:00,185.92,185.93,185.86,185.93,36906
2018/08/29,10:44:00,185.93,185.95,185.90,185.91,48283
2018/08/29,10:45:00,185.92,186.01,185.92,185.99,121068
2018/08/29,10:46:00,186.00,186.05,185.99,186.02,98921
2018/08/29,10:47:00,186.02,186.07,185.99,186.06,96849
2018/08/29,10:48:00,186.05,186.08,186.04,186.07,44817
2018/08/29,10:49:00,186.08,186.12,186.07,186.08,94927
2018/08/29,10:50:00,186.09,186.12,186.08,186.10,40160
2018/08/29,10:51:00,186.10,186.16,186.05,186.08,40806
2018/08/29,10:52:00,186.09,186.12,186.06,186.06,79904
2018/08/29,10:53:00,186.06,186.09,186.05,186.07,34882
2018/08/29,10:54:00,186.06,186.06,186.04,186.05,32684
2018/08/29,10:55:00,186.04,186.09,186.04,186.06,37789
2018/08/29,10:56:00,186.05,186.06,185.99,186.01,101132
2018/08/29,10:57:00,186.01,186.01,185.97,185.97,49556
2018/08/29,10:58:00,185.97,186.04,185.96,186.00,100132
2018/08/29,10:59:00,185.99,186.07,185.99,186.07,194803
2018/08/29,11:00:00,186.07,186.09,186.04,186.04,75214
2018/08/29,11:01:00,186.04,186.08,186.03,186.05,158412
2018/08/29,11:02:00,186.04,186.06,186.02,186.04,12025
2018/08/29,11:03:00,186.04,186.07,186.03,186.06,24092
2018/08/29,11:04:00,186.06,186.08,186.02,186.05,48090
2018/08/29,11:05:00,186.04,186.04,185.97,185.99,33430
2018/08/29,11:06:00,185.99,186.03,185.96,186.03,19178
2018/08/29,11:07:00,186.03,186.06,186.03,186.06,20659
2018/08/29,11:08:00,186.06,186.07,185.98,186.00,31201
2018/08/29,11:09:00,186.00,186.02,185.97,186.01,58711
2018/08/29,11:10:00,186.02,186.04,185.98,186.03,48083
2018/08/29,11:11:00,186.03,186.08,186.03,186.04,63497
2018/08/29,11:12:00,186.04,186.06,186.01,186.06,14587
2018/08/29,11:13:00,186.06,186.09,186.06,186.09,21714
2018/08/29,11:14:00,186.09,186.16,186.09,186.14,105687
2018/08/29,11:15:00,186.14,186.14,186.08,186.09,64819
2018/08/29,11:16:00,186.09,186.10,186.04,186.06,65219
2018/08/29,11:17:00,186.06,186.12,186.05,186.10,50061
2018/08/29,11:18:00,186.11,186.19,186.07,186.18,293890
2018/08/29,11:19:00,186.19,186.21,186.12,186.12,50270
2018/08/29,11:20:00,186.13,186.15,186.10,186.12,27374
2018/08/29,11:21:00,186.13,186.18,186.13,186.16,41387
2018/08/29,11:22:00,186.16,186.23,186.15,186.22,41774
2018/08/29,11:23:00,186.22,186.22,186.17,186.18,29930
2018/08/29,11:24:00,186.18,186.28,186.17,186.28,145599
2018/08/29,11:25:00,186.27,186.30,186.25,186.29,68728
2018/08/29,11:26:00,186.29,186.30,186.27,186.28,29876
2018/08/29,11:27:00,186.28,186.29,186.26,186.27,50359
2018/08/29,11:28:00,186.28,186.32,186.27,186.32,22592
2018/08/29,11:29:00,186.32,186.41,186.30,186.40,99224
2018/08/29,11:30:00,186.40,186.44,186.40,186.40,53387
2018/08/29,11:31:00,186.41,186.43,186.36,186.43,76918
2018/08/29,11:32:00,186.43,186.54,186.41,186.53,147683
2018/08/29,11:33:00,186.53,186.54,186.50,186.52,37838
2018/08/29,11:34:00,186.52,186.53,186.47,186.49,59006
2018/08/29,11:35:00,186.48,186.51,186.44,186.44,39508
2018/08/29,11:36:00,186.44,186.44,186.39,186.39,55602
2018/08/29,11:37:00,186.39,186.42,186.39,186.41,52484
2018/08/29,11:38:00,186.42,186.42,186.36,186.39,91893
2018/08/29,11:39:00,186.39,186.42,186.37,186.38,222718
2018/08/29,11:40:00,186.39,186.40,186.37,186.37,38713
2018/08/29,11:41:00,186.38,186.41,186.36,186.40,52996
2018/08/29,11:42:00,186.40,186.43,186.38,186.38,117072
2018/08/29,11:43:00,186.38,186.38,186.35,186.37,27224
2018/08/29,11:44:00,186.37,186.38,186.35,186.35,43113
2018/08/29,11:45:00,186.35,186.37,186.32,186.33,394042
2018/08/29,11:46:00,186.33,186.36,186.32,186.33,256718
2018/08/29,11:47:00,186.33,186.35,186.28,186.31,98077
2018/08/29,11:48:00,186.30,186.31,186.24,186.25,57175
2018/08/29,11:49:00,186.24,186.30,186.23,186.29,38613
2018/08/29,11:50:00,186.29,186.32,186.29,186.31,35468
2018/08/29,11:51:00,186.30,186.34,186.29,186.32,81002
2018/08/29,11:52:00,186.32,186.34,186.29,186.32,40801
2018/08/29,11:53:00,186.33,186.34,186.28,186.31,23970
2018/08/29,11:54:00,186.31,186.34,186.29,186.34,44912
2018/08/29,11:55:00,186.33,186.36,186.32,186.35,66776
2018/08/29,11:56:00,186.35,186.36,186.30,186.33,45755
2018/08/29,11:57:00,186.33,186.35,186.32,186.33,22972
2018/08/29,11:58:00,186.33,186.37,186.33,186.35,53403
2018/08/29,11:59:00,186.35,186.35,186.28,186.32,48443
2018/08/29,12:00:00,186.33,186.38,186.32,186.38,57149
2018/08/29,12:01:00,186.38,186.41,186.37,186.38,45908
2018/08/29,12:02:00,186.38,186.39,186.31,186.31,24412
2018/08/29,12:03:00,186.30,186.33,186.27,186.33,36950
2018/08/29,12:04:00,186.32,186.34,186.26,186.29,26559
2018/08/29,12:05:00,186.29,186.31,186.28,186.29,39919
2018/08/29,12:06:00,186.29,186.31,186.27,186.29,35675
2018/08/29,12:07:00,186.29,186.29,186.23,186.26,76917
2018/08/29,12:08:00,186.26,186.33,186.26,186.31,28250
2018/08/29,12:09:00,186.32,186.36,186.31,186.35,46485
2018/08/29,12:10:00,186.35,186.38,186.35,186.37,58066
2018/08/29,12:11:00,186.37,186.37,186.35,186.36,27112
2018/08/29,12:12:00,186.37,186.40,186.37,186.40,78050
2018/08/29,12:13:00,186.40,186.40,186.34,186.38,36878
2018/08/29,12:14:00,186.37,186.42,186.37,186.42,39247
2018/08/29,12:15:00,186.42,186.45,186.42,186.45,30518
2018/08/29,12:16:00,186.46,186.47,186.44,186.45,21620
2018/08/29,12:17:00,186.45,186.48,186.40,186.42,74712
2018/08/29,12:18:00,186.42,186.43,186.38,186.39,424500
2018/08/29,12:19:00,186.39,186.43,186.39,186.42,16222
2018/08/29,12:20:00,186.42,186.46,186.41,186.45,24852
2018/08/29,12:21:00,186.45,186.45,186.42,186.42,18798
2018/08/29,12:22:00,186.42,186.45,186.41,186.41,78174
2018/08/29,12:23:00,186.40,186.42,186.37,186.39,27019
2018/08/29,12:24:00,186.37,186.39,186.36,186.38,18276
2018/08/29,12:25:00,186.38,186.38,186.34,186.37,24514
2018/08/29,12:26:00,186.35,186.39,186.35,186.38,21986
2018/08/29,12:27:00,186.39,186.39,186.37,186.37,8072
2018/08/29,12:28:00,186.37,186.41,186.37,186.41,28967
2018/08/29,12:29:00,186.41,186.45,186.41,186.42,23507
2018/08/29,12:30:00,186.43,186.44,186.38,186.39,67120
2018/08/29,12:31:00,186.39,186.41,186.37,186.37,38769
2018/08/29,12:32:00,186.37,186.39,186.36,186.38,32924
2018/08/29,12:33:00,186.37,186.40,186.37,186.39,50174
2018/08/29,12:34:00,186.40,186.44,186.39,186.41,56738
2018/08/29,12:35:00,186.42,186.43,186.36,186.36,19043
2018/08/29,12:36:00,186.35,186.37,186.35,186.35,20466
2018/08/29,12:37:00,186.35,186.39,186.35,186.38,44959
2018/08/29,12:38:00,186.38,186.39,186.36,186.37,18977
2018/08/29,12:39:00,186.37,186.38,186.31,186.32,49250
2018/08/29,12:40:00,186.32,186.34,186.30,186.30,17941
2018/08/29,12:41:00,186.30,186.31,186.27,186.30,33845
2018/08/29,12:42:00,186.30,186.32,186.30,186.31,31770
2018/08/29,12:43:00,186.31,186.34,186.29,186.30,33692
2018/08/29,12:44:00,186.30,186.33,186.29,186.32,13561
2018/08/29,12:45:00,186.32,186.34,186.32,186.33,19824
2018/08/29,12:46:00,186.33,186.38,186.33,186.36,33670
2018/08/29,12:47:00,186.36,186.38,186.33,186.35,19243
2018/08/29,12:48:00,186.34,186.41,186.32,186.41,276901
2018/08/29,12:49:00,186.41,186.45,186.39,186.42,65464
2018/08/29,12:50:00,186.43,186.45,186.42,186.44,112222
2018/08/29,12:51:00,186.44,186.46,186.43,186.46,54567
2018/08/29,12:52:00,186.45,186.48,186.43,186.44,28834
2018/08/29,12:53:00,186.45,186.45,186.42,186.42,261247
2018/08/29,12:54:00,186.42,186.49,186.42,186.47,46044
2018/08/29,12:55:00,186.47,186.49,186.43,186.43,330417
2018/08/29,12:56:00,186.43,186.49,186.43,186.49,30893
2018/08/29,12:57:00,186.49,186.51,186.47,186.47,34159
2018/08/29,12:58:00,186.47,186.47,186.41,186.42,22135
2018/08/29,12:59:00,186.42,186.48,186.42,186.46,62110
2018/08/29,13:00:00,186.47,186.49,186.47,186.49,13337
2018/08/29,13:01:00,186.48,186.49,186.46,186.46,11648
2018/08/29,13:02:00,186.46,186.48,186.46,186.47,9687
2018/08/29,13:03:00,186.47,186.48,186.44,186.45,10047
2018/08/29,13:04:00,186.45,186.46,186.44,186.45,27133
2018/08/29,13:05:00,186.45,186.46,186.44,186.44,9399
2018/08/29,13:06:00,186.44,186.46,186.40,186.43,22591
2018/08/29,13:07:00,186.43,186.46,186.41,186.44,81533
2018/08/29,13:08:00,186.45,186.46,186.43,186.44,9706
2018/08/29,13:09:00,186.44,186.45,186.42,186.45,10612
2018/08/29,13:10:00,186.45,186.46,186.39,186.43,84967
2018/08/29,13:11:00,186.43,186.45,186.40,186.42,90316
2018/08/29,13:12:00,186.42,186.43,186.40,186.42,10059
2018/08/29,13:13:00,186.41,186.44,186.41,186.44,5125
2018/08/29,13:14:00,186.44,186.48,186.44,186.45,36914
2018/08/29,13:15:00,186.45,186.48,186.45,186.48,5423
2018/08/29,13:16:00,186.48,186.49,186.46,186.46,9895
2018/08/29,13:17:00,186.46,186.47,186.43,186.43,39158
2018/08/29,13:18:00,186.43,186.44,186.40,186.42,16523
2018/08/29,13:19:00,186.42,186.45,186.42,186.42,7176
2018/08/29,13:20:00,186.42,186.42,186.41,186.42,2526
2018/08/29,13:21:00,186.42,186.42,186.34,186.35,93731
2018/08/29,13:22:00,186.34,186.36,186.33,186.33,63111
2018/08/29,13:23:00,186.33,186.35,186.33,186.34,408047
2018/08/29,13:24:00,186.34,186.34,186.31,186.32,111340
2018/08/29,13:25:00,186.32,186.37,186.31,186.37,66747
2018/08/29,13:26:00,186.37,186.41,186.36,186.39,15486
2018/08/29,13:27:00,186.39,186.43,186.39,186.42,14241
2018/08/29,13:28:00,186.42,186.42,186.39,186.40,5909
2018/08/29,13:29:00,186.39,186.41,186.38,186.41,14967
2018/08/29,13:30:00,186.41,186.42,186.39,186.39,18134
2018/08/29,13:31:00,186.39,186.40,186.36,186.37,36528
2018/08/29,13:32:00,186.36,186.40,186.34,186.39,41896
2018/08/29,13:33:00,186.39,186.40,186.38,186.39,22619
2018/08/29,13:34:00,186.39,186.41,186.39,186.41,14174
2018/08/29,13:35:00,186.40,186.41,186.40,186.40,16224
2018/08/29,13:36:00,186.40,186.43,186.40,186.42,40803
2018/08/29,13:37:00,186.42,186.42,186.39,186.41,5927
2018/08/29,13:38:00,186.40,186.42,186.40,186.41,13693
2018/08/29,13:39:00,186.41,186.42,186.38,186.38,10010
2018/08/29,13:40:00,186.38,186.39,186.38,186.39,12305
2018/08/29,13:41:00,186.39,186.39,186.36,186.37,19372
2018/08/29,13:42:00,186.37,186.40,186.37,186.39,200400
2018/08/29,13:43:00,186.39,186.39,186.36,186.36,22703
2018/08/29,13:44:00,186.37,186.40,186.37,186.39,15126
2018/08/29,13:45:00,186.39,186.40,186.37,186.39,11674
2018/08/29,13:46:00,186.39,186.40,186.38,186.38,9628
2018/08/29,13:47:00,186.38,186.38,186.34,186.35,26558
2018/08/29,13:48:00,186.35,186.35,186.31,186.31,25645
2018/08/29,13:49:00,186.32,186.33,186.29,186.33,67957
2018/08/29,13:50:00,186.33,186.36,186.32,186.34,13858
2018/08/29,13:51:00,186.34,186.36,186.34,186.34,76913
2018/08/29,13:52:00,186.33,186.36,186.33,186.36,42626
2018/08/29,13:53:00,186.36,186.36,186.32,186.34,11341
2018/08/29,13:54:00,186.34,186.36,186.34,186.35,5937
2018/08/29,13:55:00,186.35,186.39,186.34,186.37,25261
2018/08/29,13:56:00,186.37,186.38,186.36,186.38,23168
2018/08/29,13:57:00,186.38,186.40,186.37,186.39,13642
2018/08/29,13:58:00,186.39,186.40,186.37,186.40,9223
2018/08/29,13:59:00,186.39,186.40,186.33,186.35,37609
2018/08/29,14:00:00,186.36,186.37,186.33,186.34,103308
2018/08/29,14:01:00,186.34,186.38,186.34,186.38,9082
2018/08/29,14:02:00,186.38,186.39,186.35,186.35,33354
2018/08/29,14:03:00,186.36,186.39,186.35,186.39,202235
2018/08/29,14:04:00,186.39,186.43,186.39,186.42,29407
2018/08/29,14:05:00,186.42,186.43,186.40,186.42,29139
2018/08/29,14:06:00,186.43,186.44,186.39,186.39,30012
2018/08/29,14:07:00,186.40,186.42,186.39,186.42,13164
2018/08/29,14:08:00,186.42,186.45,186.41,186.43,17304
2018/08/29,14:09:00,186.43,186.45,186.42,186.45,11359
2018/08/29,14:10:00,186.45,186.49,186.45,186.49,52675
2018/08/29,14:11:00,186.48,186.52,186.45,186.45,142407
2018/08/29,14:12:00,186.45,186.45,186.41,186.43,15554
2018/08/29,14:13:00,186.43,186.48,186.42,186.47,18899
2018/08/29,14:14:00,186.47,186.49,186.47,186.49,22083
2018/08/29,14:15:00,186.48,186.50,186.46,186.50,11490
2018/08/29,14:16:00,186.50,186.51,186.47,186.48,8731
2018/08/29,14:17:00,186.48,186.50,186.47,186.50,7327
2018/08/29,14:18:00,186.49,186.50,186.44,186.45,57051
2018/08/29,14:19:00,186.45,186.47,186.43,186.44,11824
2018/08/29,14:20:00,186.43,186.46,186.43,186.44,9947
2018/08/29,14:21:00,186.43,186.46,186.43,186.44,18770
2018/08/29,14:22:00,186.44,186.49,186.44,186.49,28456
2018/08/29,14:23:00,186.49,186.49,186.46,186.48,28257
2018/08/29,14:24:00,186.48,186.49,186.46,186.46,19710
2018/08/29,14:25:00,186.46,186.48,186.45,186.48,11263
2018/08/29,14:26:00,186.48,186.49,186.47,186.47,445475
2018/08/29,14:27:00,186.48,186.48,186.46,186.47,8870
2018/08/29,14:28:00,186.47,186.50,186.46,186.49,20645
2018/08/29,14:29:00,186.48,186.48,186.45,186.45,11940
2018/08/29,14:30:00,186.45,186.45,186.40,186.40,11164
2018/08/29,14:31:00,186.41,186.42,186.38,186.39,18632
2018/08/29,14:32:00,186.39,186.42,186.38,186.41,29296
2018/08/29,14:33:00,186.41,186.43,186.40,186.40,25704
2018/08/29,14:34:00,186.40,186.43,186.38,186.43,49174
2018/08/29,14:35:00,186.43,186.45,186.43,186.45,294881
2018/08/29,14:36:00,186.46,186.51,186.45,186.51,21851
2018/08/29,14:37:00,186.51,186.52,186.48,186.49,71664
2018/08/29,14:38:00,186.48,186.49,186.47,186.49,28141
2018/08/29,14:39:00,186.49,186.51,186.48,186.51,24493
2018/08/29,14:40:00,186.51,186.52,186.50,186.51,25987
2018/08/29,14:41:00,186.51,186.51,186.46,186.46,40915
2018/08/29,14:42:00,186.46,186.49,186.45,186.45,38292
2018/08/29,14:43:00,186.45,186.45,186.43,186.43,23084
2018/08/29,14:44:00,186.43,186.44,186.42,186.43,25720
2018/08/29,14:45:00,186.44,186.45,186.41,186.44,22893
2018/08/29,14:46:00,186.45,186.45,186.42,186.42,12847
2018/08/29,14:47:00,186.42,186.48,186.42,186.47,32717
2018/08/29,14:48:00,186.46,186.46,186.42,186.43,16852
2018/08/29,14:49:00,186.44,186.46,186.43,186.45,12144
2018/08/29,14:50:00,186.45,186.45,186.42,186.45,10525
2018/08/29,14:51:00,186.46,186.47,186.43,186.44,19560
2018/08/29,14:52:00,186.45,186.46,186.44,186.44,17542
2018/08/29,14:53:00,186.44,186.48,186.44,186.47,17500
2018/08/29,14:54:00,186.47,186.50,186.47,186.50,27825
2018/08/29,14:55:00,186.50,186.55,186.50,186.54,35837
2018/08/29,14:56:00,186.54,186.55,186.50,186.51,67333
2018/08/29,14:57:00,186.51,186.52,186.49,186.50,20087
2018/08/29,14:58:00,186.50,186.50,186.48,186.50,14804
2018/08/29,14:59:00,186.50,186.52,186.50,186.51,14028
2018/08/29,15:00:00,186.51,186.53,186.51,186.53,16121
2018/08/29,15:01:00,186.53,186.63,186.52,186.61,157425
2018/08/29,15:02:00,186.61,186.63,186.59,186.62,19786
2018/08/29,15:03:00,186.62,186.62,186.60,186.60,21225
2018/08/29,15:04:00,186.60,186.64,186.60,186.63,29407
2018/08/29,15:05:00,186.63,186.63,186.62,186.62,10797
2018/08/29,15:06:00,186.62,186.64,186.61,186.62,33829
2018/08/29,15:07:00,186.61,186.63,186.60,186.61,43055
2018/08/29,15:08:00,186.61,186.62,186.59,186.60,25494
2018/08/29,15:09:00,186.60,186.62,186.59,186.61,18290
2018/08/29,15:10:00,186.61,186.65,186.60,186.64,21281
2018/08/29,15:11:00,186.64,186.65,186.63,186.65,12722
2018/08/29,15:12:00,186.65,186.69,186.65,186.69,77942
2018/08/29,15:13:00,186.69,186.72,186.67,186.72,228672
2018/08/29,15:14:00,186.72,186.75,186.71,186.74,127719
2018/08/29,15:15:00,186.74,186.77,186.73,186.77,75194
2018/08/29,15:16:00,186.77,186.77,186.74,186.76,74317
2018/08/29,15:17:00,186.76,186.80,186.76,186.79,71713
2018/08/29,15:18:00,186.79,186.79,186.74,186.74,35672
2018/08/29,15:19:00,186.74,186.74,186.73,186.74,30196
2018/08/29,15:20:00,186.74,186.78,186.74,186.78,33332
2018/08/29,15:21:00,186.78,186.78,186.75,186.78,43882
2018/08/29,15:22:00,186.78,186.78,186.76,186.77,77806
2018/08/29,15:23:00,186.77,186.80,186.75,186.76,125865
2018/08/29,15:24:00,186.76,186.76,186.73,186.73,86386
2018/08/29,15:25:00,186.73,186.75,186.72,186.73,29135
2018/08/29,15:26:00,186.74,186.74,186.70,186.70,32645
2018/08/29,15:27:00,186.70,186.73,186.69,186.73,260962
2018/08/29,15:28:00,186.72,186.75,186.72,186.75,202423
2018/08/29,15:29:00,186.75,186.78,186.74,186.78,73471
2018/08/29,15:30:00,186.78,186.78,186.74,186.74,41227
2018/08/29,15:31:00,186.74,186.78,186.72,186.73,68541
2018/08/29,15:32:00,186.73,186.76,186.72,186.75,21709
2018/08/29,15:33:00,186.75,186.77,186.74,186.74,112356
2018/08/29,15:34:00,186.75,186.76,186.72,186.72,35845
2018/08/29,15:35:00,186.73,186.76,186.72,186.73,125242
2018/08/29,15:36:00,186.72,186.75,186.71,186.73,96406
2018/08/29,15:37:00,186.73,186.73,186.71,186.73,19460
2018/08/29,15:38:00,186.73,186.77,186.72,186.77,60722
2018/08/29,15:39:00,186.77,186.81,186.76,186.80,65545
2018/08/29,15:40:00,186.80,186.81,186.76,186.78,192651
2018/08/29,15:41:00,186.79,186.80,186.75,186.78,191480
2018/08/29,15:42:00,186.78,186.79,186.75,186.75,95741
2018/08/29,15:43:00,186.76,186.77,186.74,186.75,81328
2018/08/29,15:44:00,186.75,186.75,186.70,186.72,110091
2018/08/29,15:45:00,186.73,186.74,186.71,186.74,262201
2018/08/29,15:46:00,186.74,186.78,186.73,186.74,169224
2018/08/29,15:47:00,186.74,186.75,186.71,186.72,90742
2018/08/29,15:48:00,186.73,186.74,186.71,186.73,100523
2018/08/29,15:49:00,186.73,186.73,186.70,186.72,93941
2018/08/29,15:50:00,186.72,186.76,186.71,186.75,220597
2018/08/29,15:51:00,186.75,186.84,186.69,186.71,418147
2018/08/29,15:52:00,186.72,186.73,186.67,186.69,123208
2018/08/29,15:53:00,186.69,186.70,186.66,186.66,98257
2018/08/29,15:54:00,186.67,186.71,186.66,186.69,203545
2018/08/29,15:55:00,186.70,186.74,186.69,186.71,109498
2018/08/29,15:56:00,186.71,186.75,186.69,186.75,287061
2018/08/29,15:57:00,186.74,186.75,186.72,186.74,185175
2018/08/29,15:58:00,186.74,186.75,186.68,186.71,149234
2018/08/29,15:59:00,186.71,186.74,186.70,186.74,151650
2018/08/29,16:00:00,186.74,186.80,186.72,186.74,718031
2018/08/30,09:31:00,186.41,186.50,186.35,186.41,169278
2018/08/30,09:32:00,186.41,186.58,186.41,186.56,101158
2018/08/30,09:33:00,186.57,186.67,186.55,186.64,101411
2018/08/30,09:34:00,186.64,186.65,186.49,186.51,77247
2018/08/30,09:35:00,186.51,186.58,186.49,186.54,108783
2018/08/30,09:36:00,186.55,186.65,186.51,186.64,105529
2018/08/30,09:37:00,186.63,186.65,186.46,186.47,67130
2018/08/30,09:38:00,186.47,186.50,186.44,186.49,73908
2018/08/30,09:39:00,186.49,186.55,186.26,186.26,109221
2018/08/30,09:40:00,186.26,186.26,186.18,186.24,188585
2018/08/30,09:41:00,186.23,186.42,186.20,186.22,121856
2018/08/30,09:42:00,186.22,186.35,186.18,186.29,100764
2018/08/30,09:43:00,186.29,186.32,186.21,186.28,53634
2018/08/30,09:44:00,186.28,186.30,186.23,186.26,56888
2018/08/30,09:45:00,186.26,186.40,186.24,186.38,81470
2018/08/30,09:46:00,186.39,186.54,186.37,186.50,114047
2018/08/30,09:47:00,186.51,186.61,186.50,186.55,136974
2018/08/30,09:48:00,186.55,186.56,186.44,186.44,80046
2018/08/30,09:49:00,186.44,186.53,186.44,186.46,35266
2018/08/30,09:50:00,186.46,186.48,186.33,186.34,52103
2018/08/30,09:51:00,186.34,186.34,186.27,186.32,37577
2018/08/30,09:52:00,186.30,186.41,186.30,186.38,24505
2018/08/30,09:53:00,186.39,186.41,186.25,186.36,109674
2018/08/30,09:54:00,186.36,186.41,186.31,186.35,59897
2018/08/30,09:55:00,186.36,186.48,186.32,186.43,54489
2018/08/30,09:56:00,186.43,186.49,186.42,186.46,42930
2018/08/30,09:57:00,186.46,186.48,186.34,186.36,41786
2018/08/30,09:58:00,186.36,186.38,186.26,186.30,129181
2018/08/30,09:59:00,186.29,186.36,186.28,186.36,32820
2018/08/30,10:00:00,186.35,186.38,186.32,186.33,41580
2018/08/30,10:01:00,186.33,186.46,186.32,186.45,44177
2018/08/30,10:02:00,186.46,186.48,186.42,186.47,43841
2018/08/30,10:03:00,186.47,186.51,186.44,186.49,98198
2018/08/30,10:04:00,186.49,186.50,186.40,186.43,45321
2018/08/30,10:05:00,186.43,186.47,186.39,186.43,52864
2018/08/30,10:06:00,186.41,186.56,186.39,186.54,51712
2018/08/30,10:07:00,186.54,186.62,186.54,186.60,39894
2018/08/30,10:08:00,186.59,186.64,186.56,186.59,39071
2018/08/30,10:09:00,186.60,186.60,186.52,186.56,41303
2018/08/30,10:10:00,186.56,186.57,186.49,186.50,31480
2018/08/30,10:11:00,186.50,186.54,186.48,186.50,40576
2018/08/30,10:12:00,186.50,186.50,186.41,186.41,318237
2018/08/30,10:13:00,186.41,186.49,186.41,186.48,27564
2018/08/30,10:14:00,186.48,186.57,186.48,186.56,159406
2018/08/30,10:15:00,186.56,186.61,186.55,186.61,23587
2018/08/30,10:16:00,186.61,186.64,186.59,186.62,43513
2018/08/30,10:17:00,186.62,186.63,186.56,186.57,30752
2018/08/30,10:18:00,186.58,186.63,186.55,186.60,40148
2018/08/30,10:19:00,186.60,186.71,186.60,186.70,56666
2018/08/30,10:20:00,186.70,186.76,186.67,186.75,81824
2018/08/30,10:21:00,186.76,186.77,186.69,186.70,72930
2018/08/30,10:22:00,186.70,186.73,186.67,186.67,28989
2018/08/30,10:23:00,186.67,186.70,186.64,186.65,43214
2018/08/30,10:24:00,186.66,186.73,186.66,186.68,68640
2018/08/30,10:25:00,186.69,186.75,186.68,186.72,29774
2018/08/30,10:26:00,186.72,186.73,186.69,186.71,30171
2018/08/30,10:27:00,186.71,186.76,186.71,186.73,215654
2018/08/30,10:28:00,186.73,186.76,186.72,186.73,72428
2018/08/30,10:29:00,186.73,186.76,186.72,186.73,39278
2018/08/30,10:30:00,186.73,186.75,186.67,186.69,24895
2018/08/30,10:31:00,186.68,186.73,186.66,186.71,712626
2018/08/30,10:32:00,186.70,186.71,186.59,186.61,130526
2018/08/30,10:33:00,186.61,186.67,186.55,186.67,110882
2018/08/30,10:34:00,186.67,186.82,186.66,186.82,71376
2018/08/30,10:35:00,186.82,186.93,186.82,186.92,110658
2018/08/30,10:36:00,186.92,187.03,186.87,187.00,87592
2018/08/30,10:37:00,187.02,187.02,186.95,186.96,50553
2018/08/30,10:38:00,186.96,186.98,186.90,186.90,105185
2018/08/30,10:39:00,186.90,186.95,186.90,186.94,25410
2018/08/30,10:40:00,186.94,186.96,186.90,186.95,20267
2018/08/30,10:41:00,186.94,187.03,186.94,187.01,24734
2018/08/30,10:42:00,187.01,187.03,186.92,186.93,59079
2018/08/30,10:43:00,186.95,186.97,186.93,186.94,55840
2018/08/30,10:44:00,186.95,186.97,186.91,186.91,42049
2018/08/30,10:45:00,186.91,186.92,186.87,186.92,23384
2018/08/30,10:46:00,186.92,186.93,186.88,186.88,34167
2018/08/30,10:47:00,186.87,186.96,186.85,186.95,35943
2018/08/30,10:48:00,186.95,187.05,186.95,187.00,57270
2018/08/30,10:49:00,187.01,187.07,187.01,187.06,11263
2018/08/30,10:50:00,187.07,187.09,187.01,187.02,22386
2018/08/30,10:51:00,187.02,187.06,187.01,187.04,55967
2018/08/30,10:52:00,187.04,187.09,187.03,187.09,13030
2018/08/30,10:53:00,187.09,187.09,187.03,187.04,26520
2018/08/30,10:54:00,187.04,187.06,187.02,187.04,20593
2018/08/30,10:55:00,187.03,187.09,187.01,187.04,12839
2018/08/30,10:56:00,187.04,187.12,187.04,187.08,49635
2018/08/30,10:57:00,187.08,187.09,187.05,187.05,24514
2018/08/30,10:58:00,187.04,187.07,186.98,186.98,54948
2018/08/30,10:59:00,186.98,186.99,186.93,186.95,38276
2018/08/30,11:00:00,186.94,186.97,186.89,186.91,80974
2018/08/30,11:01:00,186.91,187.00,186.91,186.98,69122
2018/08/30,11:02:00,187.00,187.07,187.00,187.03,60407
2018/08/30,11:03:00,187.03,187.03,186.97,187.02,86844
2018/08/30,11:04:00,187.02,187.11,187.01,187.10,364747
2018/08/30,11:05:00,187.10,187.12,187.06,187.06,40502
2018/08/30,11:06:00,187.05,187.07,187.02,187.03,29001
2018/08/30,11:07:00,187.04,187.04,186.89,186.90,48731
2018/08/30,11:08:00,186.90,186.90,186.77,186.78,228240
2018/08/30,11:09:00,186.78,186.83,186.77,186.80,32137
2018/08/30,11:10:00,186.79,186.79,186.75,186.78,15413
2018/08/30,11:11:00,186.78,186.88,186.77,186.87,90168
2018/08/30,11:12:00,186.86,186.88,186.80,186.83,128718
2018/08/30,11:13:00,186.83,186.84,186.69,186.69,86044
2018/08/30,11:14:00,186.70,186.78,186.69,186.75,38332
2018/08/30,11:15:00,186.75,186.79,186.71,186.77,69767
2018/08/30,11:16:00,186.77,186.90,186.76,186.84,251607
2018/08/30,11:17:00,186.83,186.90,186.82,186.88,119874
2018/08/30,11:18:00,186.87,186.90,186.86,186.88,13589
2018/08/30,11:19:00,186.88,186.92,186.88,186.89,12523
2018/08/30,11:20:00,186.90,186.93,186.78,186.79,78336
2018/08/30,11:21:00,186.80,186.81,186.75,186.75,49542
2018/08/30,11:22:00,186.75,186.76,186.72,186.75,69249
2018/08/30,11:23:00,186.75,186.79,186.70,186.73,127299
2018/08/30,11:24:00,186.73,186.77,186.63,186.68,140336
2018/08/30,11:25:00,186.68,186.70,186.63,186.63,45726
2018/08/30,11:26:00,186.64,186.66,186.59,186.60,114939
2018/08/30,11:27:00,186.60,186.62,186.58,186.60,68472
2018/08/30,11:28:00,186.60,186.62,186.55,186.59,87839
2018/08/30,11:29:00,186.59,186.65,186.59,186.64,62499
2018/08/30,11:30:00,186.64,186.64,186.60,186.64,19266
2018/08/30,11:31:00,186.64,186.74,186.64,186.74,20103
2018/08/30,11:32:00,186.74,186.76,186.72,186.74,22282
2018/08/30,11:33:00,186.74,186.76,186.69,186.70,69950
2018/08/30,11:34:00,186.70,186.73,186.68,186.68,11733
2018/08/30,11:35:00,186.69,186.69,186.60,186.65,101709
2018/08/30,11:36:00,186.65,186.69,186.60,186.60,34133
2018/08/30,11:37:00,186.60,186.68,186.60,186.67,19039
2018/08/30,11:38:00,186.66,186.67,186.62,186.62,7980
2018/08/30,11:39:00,186.63,186.63,186.59,186.60,20034
2018/08/30,11:40:00,186.60,186.60,186.57,186.60,40317
2018/08/30,11:41:00,186.60,186.62,186.54,186.55,71429
2018/08/30,11:42:00,186.55,186.65,186.54,186.63,61328
2018/08/30,11:43:00,186.63,186.73,186.63,186.72,55503
2018/08/30,11:44:00,186.72,186.73,186.67,186.69,39802
2018/08/30,11:45:00,186.69,186.70,186.65,186.66,117867
2018/08/30,11:46:00,186.66,186.73,186.66,186.71,277794
2018/08/30,11:47:00,186.71,186.76,186.66,186.74,49865
2018/08/30,11:48:00,186.76,186.78,186.75,186.78,34428
2018/08/30,11:49:00,186.78,186.81,186.76,186.80,41005
2018/08/30,11:50:00,186.80,186.84,186.78,186.83,113633
2018/08/30,11:51:00,186.83,186.88,186.82,186.88,159770
2018/08/30,11:52:00,186.87,186.88,186.84,186.88,26733
2018/08/30,11:53:00,186.88,186.89,186.85,186.86,59632
2018/08/30,11:54:00,186.86,186.88,186.85,186.88,10909
2018/08/30,11:55:00,186.88,186.88,186.85,186.87,10505
2018/08/30,11:56:00,186.86,186.88,186.84,186.86,13757
2018/08/30,11:57:00,186.86,186.86,186.84,186.85,9375
2018/08/30,11:58:00,186.85,186.86,186.84,186.86,28759
2018/08/30,11:59:00,186.87,186.89,186.85,186.86,17441
2018/08/30,12:00:00,186.85,186.85,186.83,186.84,64714
2018/08/30,12:01:00,186.85,186.88,186.83,186.88,41314
2018/08/30,12:02:00,186.88,186.92,186.87,186.92,18746
2018/08/30,12:03:00,186.93,187.00,186.92,186.98,23196
2018/08/30,12:04:00,186.97,186.97,186.92,186.96,15866
2018/08/30,12:05:00,186.96,186.97,186.96,186.96,21856
2018/08/30,12:06:00,186.96,186.96,186.91,186.92,9940
2018/08/30,12:07:00,186.92,186.93,186.89,186.91,14774
2018/08/30,12:08:00,186.91,186.95,186.90,186.94,66583
2018/08/30,12:09:00,186.94,186.96,186.94,186.94,13169
2018/08/30,12:10:00,186.94,186.95,186.86,186.86,28753
2018/08/30,12:11:00,186.86,186.88,186.85,186.86,47643
2018/08/30,12:12:00,186.86,186.89,186.84,186.88,84278
2018/08/30,12:13:00,186.88,186.92,186.85,186.92,61096
2018/08/30,12:14:00,186.92,186.95,186.91,186.95,40534
2018/08/30,12:15:00,186.96,186.98,186.93,186.94,37658
2018/08/30,12:16:00,186.94,186.97,186.92,186.96,37471
2018/08/30,12:17:00,186.96,187.04,186.96,187.04,35395
2018/08/30,12:18:00,187.05,187.08,187.03,187.06,58436
2018/08/30,12:19:00,187.07,187.08,187.03,187.05,33606
2018/08/30,12:20:00,187.05,187.05,186.99,187.00,13161
2018/08/30,12:21:00,187.00,187.03,187.00,187.02,8604
2018/08/30,12:22:00,187.02,187.07,187.00,187.05,41410
2018/08/30,12:23:00,187.07,187.08,187.04,187.05,21232
2018/08/30,12:24:00,187.05,187.11,187.05,187.11,23076
2018/08/30,12:25:00,187.10,187.10,187.07,187.09,7983
2018/08/30,12:26:00,187.09,187.10,187.08,187.10,15917
2018/08/30,12:27:00,187.09,187.14,187.09,187.10,46601
2018/08/30,12:28:00,187.10,187.13,187.07,187.08,25870
2018/08/30,12:29:00,187.08,187.11,187.08,187.08,22203
2018/08/30,12:30:00,187.07,187.08,187.05,187.08,26317
2018/08/30,12:31:00,187.08,187.10,187.06,187.10,41047
2018/08/30,12:32:00,187.09,187.14,187.08,187.09,73777
2018/08/30,12:33:00,187.09,187.11,187.09,187.11,16187
2018/08/30,12:34:00,187.12,187.14,187.11,187.14,32688
2018/08/30,12:35:00,187.13,187.28,187.13,187.26,143665
2018/08/30,12:36:00,187.26,187.28,187.24,187.24,36883
2018/08/30,12:37:00,187.24,187.26,187.23,187.25,17385
2018/08/30,12:38:00,187.26,187.27,187.24,187.26,13626
2018/08/30,12:39:00,187.26,187.26,187.21,187.21,19837
2018/08/30,12:40:00,187.21,187.25,187.21,187.24,16568
2018/08/30,12:41:00,187.24,187.29,187.24,187.29,17047
2018/08/30,12:42:00,187.29,187.30,187.26,187.27,17930
2018/08/30,12:43:00,187.27,187.29,187.24,187.24,8813
2018/08/30,12:44:00,187.24,187.26,187.22,187.23,13564
2018/08/30,12:45:00,187.23,187.23,187.21,187.22,22557
2018/08/30,12:46:00,187.22,187.25,187.22,187.25,14035
2018/08/30,12:47:00,187.25,187.25,187.18,187.20,84848
2018/08/30,12:48:00,187.19,187.22,187.19,187.22,13655
2018/08/30,12:49:00,187.22,187.22,187.18,187.19,20108
2018/08/30,12:50:00,187.19,187.25,187.18,187.24,31555
2018/08/30,12:51:00,187.24,187.33,187.24,187.32,46038
2018/08/30,12:52:00,187.31,187.38,187.31,187.37,188903
2018/08/30,12:53:00,187.37,187.41,187.34,187.40,56812
2018/08/30,12:54:00,187.39,187.39,187.36,187.38,68875
2018/08/30,12:55:00,187.38,187.39,187.35,187.36,221363
2018/08/30,12:56:00,187.36,187.37,187.33,187.35,17570
2018/08/30,12:57:00,187.35,187.40,187.34,187.39,37782
2018/08/30,12:58:00,187.39,187.41,187.37,187.37,11826
2018/08/30,12:59:00,187.37,187.38,187.32,187.34,21979
2018/08/30,13:00:00,187.34,187.38,187.33,187.36,37424
2018/08/30,13:01:00,187.37,187.42,187.37,187.40,19403
2018/08/30,13:02:00,187.40,187.41,187.37,187.40,20358
2018/08/30,13:03:00,187.40,187.42,187.39,187.41,52817
2018/08/30,13:04:00,187.40,187.47,187.40,187.45,24987
2018/08/30,13:05:00,187.45,187.46,187.41,187.42,69535
2018/08/30,13:06:00,187.42,187.48,187.42,187.47,25152
2018/08/30,13:07:00,187.47,187.47,187.38,187.39,17361
2018/08/30,13:08:00,187.39,187.39,187.30,187.32,54870
2018/08/30,13:09:00,187.31,187.37,187.30,187.33,95459
2018/08/30,13:10:00,187.33,187.36,187.33,187.34,21942
2018/08/30,13:11:00,187.34,187.38,187.33,187.35,23903
2018/08/30,13:12:00,187.34,187.39,187.34,187.38,27436
2018/08/30,13:13:00,187.38,187.40,187.36,187.37,13629
2018/08/30,13:14:00,187.37,187.38,187.30,187.30,23164
2018/08/30,13:15:00,187.30,187.33,187.29,187.33,18713
2018/08/30,13:16:00,187.32,187.41,187.32,187.41,26675
2018/08/30,13:17:00,187.41,187.45,187.41,187.43,32847
2018/08/30,13:18:00,187.43,187.47,187.42,187.47,16054
2018/08/30,13:19:00,187.47,187.47,187.44,187.46,12448
2018/08/30,13:20:00,187.46,187.48,187.44,187.47,30762
2018/08/30,13:21:00,187.47,187.52,187.46,187.47,46803
2018/08/30,13:22:00,187.47,187.50,187.45,187.49,48429
2018/08/30,13:23:00,187.49,187.51,187.48,187.49,16935
2018/08/30,13:24:00,187.49,187.49,187.44,187.44,35680
2018/08/30,13:25:00,187.44,187.45,187.43,187.43,14460
2018/08/30,13:26:00,187.43,187.43,187.41,187.42,40647
2018/08/30,13:27:00,187.42,187.43,187.40,187.41,9375
2018/08/30,13:28:00,187.41,187.42,187.40,187.42,15053
2018/08/30,13:29:00,187.42,187.46,187.42,187.46,20095
2018/08/30,13:30:00,187.48,187.49,187.47,187.49,9974
2018/08/30,13:31:00,187.49,187.50,187.43,187.45,33841
2018/08/30,13:32:00,187.45,187.47,187.45,187.46,14308
2018/08/30,13:33:00,187.46,187.49,187.45,187.45,22669
2018/08/30,13:34:00,187.47,187.48,187.44,187.45,17707
2018/08/30,13:35:00,187.45,187.46,187.44,187.46,10320
2018/08/30,13:36:00,187.46,187.47,187.38,187.39,31463
2018/08/30,13:37:00,187.39,187.40,187.35,187.37,29114
2018/08/30,13:38:00,187.37,187.40,187.36,187.39,9293
2018/08/30,13:39:00,187.39,187.46,187.39,187.46,38457
2018/08/30,13:40:00,187.46,187.48,187.44,187.47,11838
2018/08/30,13:41:00,187.48,187.48,187.38,187.38,30140
2018/08/30,13:42:00,187.37,187.39,187.32,187.35,20958
2018/08/30,13:43:00,187.36,187.36,187.33,187.34,28034
2018/08/30,13:44:00,187.34,187.40,187.33,187.40,13761
2018/08/30,13:45:00,187.40,187.40,187.36,187.38,9312
2018/08/30,13:46:00,187.38,187.40,187.35,187.35,10502
2018/08/30,13:47:00,187.35,187.39,187.33,187.38,10627
2018/08/30,13:48:00,187.39,187.40,187.38,187.39,10370
2018/08/30,13:49:00,187.39,187.41,187.39,187.41,5613
2018/08/30,13:50:00,187.41,187.41,187.33,187.33,19198
2018/08/30,13:51:00,187.32,187.34,187.25,187.25,136640
2018/08/30,13:52:00,187.26,187.34,187.25,187.34,29315
2018/08/30,13:53:00,187.35,187.36,187.34,187.34,10853
2018/08/30,13:54:00,187.34,187.34,187.27,187.28,21833
2018/08/30,13:55:00,187.28,187.28,187.24,187.25,9715
2018/08/30,13:56:00,187.25,187.26,187.22,187.23,21513
2018/08/30,13:57:00,187.23,187.27,187.22,187.26,112768
2018/08/30,13:58:00,187.27,187.30,187.27,187.28,16570
2018/08/30,13:59:00,187.28,187.31,187.26,187.29,47350
2018/08/30,14:00:00,187.30,187.30,187.26,187.30,15649
2018/08/30,14:01:00,187.30,187.37,187.30,187.34,27669
2018/08/30,14:02:00,187.34,187.35,187.31,187.32,5894
2018/08/30,14:03:00,187.32,187.32,187.27,187.31,12965
2018/08/30,14:04:00,187.31,187.35,187.30,187.34,10490
2018/08/30,14:05:00,187.34,187.41,187.34,187.41,64294
2018/08/30,14:06:00,187.40,187.46,187.29,187.31,149800
2018/08/30,14:07:00,187.31,187.32,187.22,187.23,16513
2018/08/30,14:08:00,187.23,187.27,187.23,187.27,40559
2018/08/30,14:09:00,187.27,187.28,187.22,187.23,23279
2018/08/30,14:10:00,187.23,187.23,187.18,187.18,35327
2018/08/30,14:11:00,187.19,187.24,187.19,187.21,13417
2018/08/30,14:12:00,187.20,187.22,187.20,187.21,5662
2018/08/30,14:13:00,187.21,187.23,187.20,187.22,15681
2018/08/30,14:14:00,187.23,187.27,187.22,187.25,19181
2018/08/30,14:15:00,187.24,187.28,187.24,187.27,28833
2018/08/30,14:16:00,187.27,187.29,187.26,187.27,22037
2018/08/30,14:17:00,187.26,187.28,187.24,187.24,16669
2018/08/30,14:18:00,187.24,187.27,187.01,187.01,178244
2018/08/30,14:19:00,187.00,187.00,186.77,186.83,535110
2018/08/30,14:20:00,186.83,186.84,186.60,186.63,258284
2018/08/30,14:21:00,186.64,186.73,186.58,186.72,617676
2018/08/30,14:22:00,186.71,186.73,186.63,186.64,173838
2018/08/30,14:23:00,186.65,186.72,186.59,186.61,375494
2018/08/30,14:24:00,186.59,186.59,186.27,186.33,332941
2018/08/30,14:25:00,186.33,186.50,186.33,186.49,168542
2018/08/30,14:26:00,186.48,186.53,186.43,186.52,123365
2018/08/30,14:27:00,186.52,186.54,186.46,186.50,42900
2018/08/30,14:28:00,186.49,186.50,186.36,186.40,134593
2018/08/30,14:29:00,186.40,186.55,186.36,186.53,103825
2018/08/30,14:30:00,186.53,186.59,186.40,186.44,219019
2018/08/30,14:31:00,186.44,186.51,186.41,186.47,76262
2018/08/30,14:32:00,186.49,186.58,186.49,186.58,34828
2018/08/30,14:33:00,186.57,186.61,186.51,186.61,72852
2018/08/30,14:34:00,186.61,186.70,186.58,186.70,56040
2018/08/30,14:35:00,186.70,186.73,186.62,186.69,76198
2018/08/30,14:36:00,186.69,186.70,186.65,186.70,20511
2018/08/30,14:37:00,186.69,186.74,186.68,186.71,45266
2018/08/30,14:38:00,186.71,186.84,186.69,186.81,133105
2018/08/30,14:39:00,186.81,186.83,186.73,186.75,76521
2018/08/30,14:40:00,186.76,186.77,186.73,186.75,22432
2018/08/30,14:41:00,186.76,186.76,186.65,186.66,54225
2018/08/30,14:42:00,186.66,186.72,186.62,186.68,29768
2018/08/30,14:43:00,186.68,186.70,186.50,186.50,161707
2018/08/30,14:44:00,186.50,186.59,186.49,186.57,45264
2018/08/30,14:45:00,186.58,186.58,186.45,186.46,60834
2018/08/30,14:46:00,186.45,186.55,186.41,186.54,68881
2018/08/30,14:47:00,186.54,186.64,186.54,186.64,38498
2018/08/30,14:48:00,186.64,186.69,186.63,186.65,57852
2018/08/30,14:49:00,186.65,186.67,186.61,186.63,25894
2018/08/30,14:50:00,186.63,186.63,186.50,186.57,74173
2018/08/30,14:51:00,186.56,186.57,186.45,186.49,101969
2018/08/30,14:52:00,186.49,186.54,186.42,186.42,17687
2018/08/30,14:53:00,186.42,186.42,186.38,186.40,275041
2018/08/30,14:54:00,186.40,186.42,186.36,186.41,109692
2018/08/30,14:55:00,186.42,186.44,186.37,186.43,55241
2018/08/30,14:56:00,186.43,186.44,186.29,186.29,139634
2018/08/30,14:57:00,186.29,186.40,186.29,186.37,23098
2018/08/30,14:58:00,186.37,186.37,186.26,186.34,34928
2018/08/30,14:59:00,186.35,186.37,186.23,186.26,31824
2018/08/30,15:00:00,186.25,186.26,186.20,186.21,34925
2018/08/30,15:01:00,186.21,186.21,186.06,186.09,119140
2018/08/30,15:02:00,186.09,186.10,185.97,186.02,195645
2018/08/30,15:03:00,186.02,186.03,185.86,185.88,124467
2018/08/30,15:04:00,185.87,185.94,185.80,185.80,101660
2018/08/30,15:05:00,185.79,185.95,185.79,185.93,93724
2018/08/30,15:06:00,185.90,186.01,185.84,185.94,123417
2018/08/30,15:07:00,185.96,186.01,185.96,185.98,62034
2018/08/30,15:08:00,185.98,186.01,185.94,185.94,71184
2018/08/30,15:09:00,185.94,186.09,185.87,186.02,49427
2018/08/30,15:10:00,186.02,186.06,185.99,186.02,78881
2018/08/30,15:11:00,186.02,186.02,185.94,185.94,59919
2018/08/30,15:12:00,185.94,185.99,185.91,185.92,30631
2018/08/30,15:13:00,185.93,186.12,185.92,186.12,46768
2018/08/30,15:14:00,186.11,186.14,186.03,186.05,69937
2018/08/30,15:15:00,186.05,186.08,185.93,185.94,72489
2018/08/30,15:16:00,185.93,185.98,185.80,185.97,93130
2018/08/30,15:17:00,185.97,186.06,185.95,186.02,41985
2018/08/30,15:18:00,186.05,186.08,186.01,186.06,71139
2018/08/30,15:19:00,186.07,186.10,186.01,186.08,148010
2018/08/30,15:20:00,186.09,186.15,186.07,186.11,69566
2018/08/30,15:21:00,186.12,186.16,186.00,186.00,85869
2018/08/30,15:22:00,186.00,186.11,186.00,186.07,26160
2018/08/30,15:23:00,186.08,186.11,186.01,186.11,16537
2018/08/30,15:24:00,186.12,186.23,186.11,186.15,91669
2018/08/30,15:25:00,186.15,186.18,186.13,186.15,21832
2018/08/30,15:26:00,186.16,186.22,186.14,186.19,30457
2018/08/30,15:27:00,186.20,186.22,186.13,186.16,33952
2018/08/30,15:28:00,186.16,186.24,186.15,186.24,51176
2018/08/30,15:29:00,186.25,186.31,186.23,186.26,53741
2018/08/30,15:30:00,186.26,186.30,186.25,186.28,29321
2018/08/30,15:31:00,186.29,186.32,186.28,186.32,70053
2018/08/30,15:32:00,186.32,186.37,186.31,186.34,118518
2018/08/30,15:33:00,186.33,186.36,186.30,186.32,49580
2018/08/30,15:34:00,186.32,186.34,186.30,186.30,19588
2018/08/30,15:35:00,186.30,186.33,186.29,186.33,34616
2018/08/30,15:36:00,186.33,186.36,186.29,186.30,71333
2018/08/30,15:37:00,186.30,186.34,186.22,186.22,158682
2018/08/30,15:38:00,186.22,186.27,186.17,186.20,145999
2018/08/30,15:39:00,186.19,186.19,186.10,186.15,60384
2018/08/30,15:40:00,186.15,186.27,186.15,186.26,85428
2018/08/30,15:41:00,186.26,186.29,186.17,186.21,71191
2018/08/30,15:42:00,186.22,186.22,186.11,186.16,63966
2018/08/30,15:43:00,186.17,186.28,186.17,186.25,72846
2018/08/30,15:44:00,186.25,186.26,186.14,186.16,39366
2018/08/30,15:45:00,186.15,186.18,186.12,186.18,48900
2018/08/30,15:46:00,186.16,186.27,186.14,186.25,66071
2018/08/30,15:47:00,186.25,186.29,186.23,186.27,98465
2018/08/30,15:48:00,186.27,186.32,186.25,186.32,45519
2018/08/30,15:49:00,186.32,186.35,186.28,186.31,123257
2018/08/30,15:50:00,186.31,186.32,186.22,186.24,79918
2018/08/30,15:51:00,186.24,186.25,186.13,186.21,445739
2018/08/30,15:52:00,186.21,186.26,186.20,186.25,119299
2018/08/30,15:53:00,186.25,186.27,186.18,186.24,140012
2018/08/30,15:54:00,186.24,186.25,186.17,186.20,106107
2018/08/30,15:55:00,186.19,186.33,186.19,186.30,264171
2018/08/30,15:56:00,186.30,186.35,186.27,186.32,218112
2018/08/30,15:57:00,186.32,186.32,186.27,186.30,89032
2018/08/30,15:58:00,186.29,186.32,186.27,186.31,133290
2018/08/30,15:59:00,186.30,186.34,186.23,186.32,375118
2018/08/30,16:00:00,186.32,186.41,186.15,186.41,283805
2018/08/31,09:31:00,186.18,186.34,186.15,186.32,124974
2018/08/31,09:32:00,186.35,186.43,186.30,186.40,611257
2018/08/31,09:33:00,186.40,186.55,186.39,186.51,71190
2018/08/31,09:34:00,186.51,186.62,186.50,186.59,75478
2018/08/31,09:35:00,186.57,186.60,186.53,186.54,22407
2018/08/31,09:36:00,186.54,186.57,186.48,186.51,64779
2018/08/31,09:37:00,186.51,186.61,186.50,186.60,47820
2018/08/31,09:38:00,186.60,186.68,186.58,186.65,70459
2018/08/31,09:39:00,186.67,186.79,186.67,186.75,131639
2018/08/31,09:40:00,186.75,186.78,186.70,186.71,75790
2018/08/31,09:41:00,186.70,186.79,186.63,186.77,132675
2018/08/31,09:42:00,186.77,186.80,186.73,186.75,69685
2018/08/31,09:43:00,186.75,186.79,186.73,186.78,62905
2018/08/31,09:44:00,186.78,186.80,186.76,186.77,65307
2018/08/31,09:45:00,186.77,186.77,186.65,186.65,118400
2018/08/31,09:46:00,186.65,186.68,186.58,186.67,137114
2018/08/31,09:47:00,186.67,186.86,186.62,186.77,131886
2018/08/31,09:48:00,186.77,186.79,186.69,186.76,50316
2018/08/31,09:49:00,186.76,186.79,186.74,186.75,46082
2018/08/31,09:50:00,186.75,186.83,186.75,186.83,45683
2018/08/31,09:51:00,186.83,186.86,186.79,186.80,54549
2018/08/31,09:52:00,186.80,186.82,186.77,186.78,39127
2018/08/31,09:53:00,186.78,186.84,186.78,186.83,43741
2018/08/31,09:54:00,186.83,186.91,186.83,186.87,72331
2018/08/31,09:55:00,186.86,186.88,186.82,186.83,34673
2018/08/31,09:56:00,186.84,186.85,186.81,186.83,36076
2018/08/31,09:57:00,186.84,186.90,186.82,186.82,155870
2018/08/31,09:58:00,186.83,186.83,186.76,186.76,150391
2018/08/31,09:59:00,186.77,186.77,186.68,186.68,73779
2018/08/31,10:00:00,186.68,186.73,186.65,186.72,51564
2018/08/31,10:01:00,186.73,186.75,186.69,186.73,372036
2018/08/31,10:02:00,186.73,186.77,186.71,186.73,65417
2018/08/31,10:03:00,186.73,186.80,186.70,186.78,161087
2018/08/31,10:04:00,186.78,186.84,186.77,186.81,94528
2018/08/31,10:05:00,186.81,186.86,186.80,186.86,69675
2018/08/31,10:06:00,186.86,186.88,186.85,186.87,31964
2018/08/31,10:07:00,186.87,186.96,186.87,186.96,47249
2018/08/31,10:08:00,186.96,187.05,186.95,187.02,147143
2018/08/31,10:09:00,187.03,187.04,186.94,186.95,72468
2018/08/31,10:10:00,186.95,186.95,186.86,186.91,95269
2018/08/31,10:11:00,186.91,187.06,186.91,187.01,97271
2018/08/31,10:12:00,187.01,187.03,186.98,186.98,82664
2018/08/31,10:13:00,186.98,187.03,186.98,187.01,28210
2018/08/31,10:14:00,187.01,187.10,187.01,187.09,34539
2018/08/31,10:15:00,187.10,187.13,187.06,187.13,50245
2018/08/31,10:16:00,187.12,187.18,187.09,187.13,133021
2018/08/31,10:17:00,187.13,187.14,187.07,187.08,55258
2018/08/31,10:18:00,187.08,187.13,187.08,187.13,40123
2018/08/31,10:19:00,187.13,187.15,187.07,187.07,43687
2018/08/31,10:20:00,187.08,187.08,187.02,187.03,124113
2018/08/31,10:21:00,187.03,187.07,187.00,187.01,30694
2018/08/31,10:22:00,187.00,187.03,187.00,187.00,30249
2018/08/31,10:23:00,186.98,187.07,186.98,187.07,89092
2018/08/31,10:24:00,187.06,187.07,187.01,187.03,26098
2018/08/31,10:25:00,187.03,187.09,187.02,187.06,64924
2018/08/31,10:26:00,187.07,187.08,186.99,187.01,96951
2018/08/31,10:27:00,187.01,187.07,186.98,187.01,94676
2018/08/31,10:28:00,187.00,187.03,186.98,187.02,36346
2018/08/31,10:29:00,187.03,187.03,186.87,186.91,140532
2018/08/31,10:30:00,186.91,186.98,186.88,186.95,46103
2018/08/31,10:31:00,186.95,186.99,186.95,186.97,48667
2018/08/31,10:32:00,186.97,186.99,186.94,186.94,36196
2018/08/31,10:33:00,186.95,186.95,186.89,186.93,29819
2018/08/31,10:34:00,186.93,186.99,186.90,186.90,71796
2018/08/31,10:35:00,186.90,186.92,186.84,186.87,31222
2018/08/31,10:36:00,186.88,186.89,186.86,186.87,12127
2018/08/31,10:37:00,186.87,186.93,186.86,186.91,16857
2018/08/31,10:38:00,186.91,186.96,186.91,186.95,22895
2018/08/31,10:39:00,186.94,186.96,186.91,186.93,15474
2018/08/31,10:40:00,186.93,186.96,186.89,186.96,10471
2018/08/31,10:41:00,186.95,187.01,186.95,186.99,26235
2018/08/31,10:42:00,186.99,187.06,186.99,187.04,18245
2018/08/31,10:43:00,187.04,187.04,186.93,186.94,28240
2018/08/31,10:44:00,186.96,187.01,186.96,187.01,75941
2018/08/31,10:45:00,187.00,187.00,186.94,186.97,15845
2018/08/31,10:46:00,186.96,186.96,186.91,186.94,36459
2018/08/31,10:47:00,186.95,186.99,186.90,186.90,31267
2018/08/31,10:48:00,186.90,186.93,186.90,186.90,20543
2018/08/31,10:49:00,186.90,186.90,186.82,186.87,37765
2018/08/31,10:50:00,186.87,186.94,186.87,186.91,31097
2018/08/31,10:51:00,186.92,186.92,186.87,186.88,14488
2018/08/31,10:52:00,186.87,186.88,186.86,186.87,44493
2018/08/31,10:53:00,186.87,186.92,186.87,186.88,76242
2018/08/31,10:54:00,186.88,186.90,186.88,186.89,11773
2018/08/31,10:55:00,186.89,187.01,186.89,187.01,26320
2018/08/31,10:56:00,187.01,187.03,186.98,186.99,41533
2018/08/31,10:57:00,186.99,187.00,186.94,187.00,11179
2018/08/31,10:58:00,187.00,187.02,186.96,186.99,19024
2018/08/31,10:59:00,186.99,186.99,186.90,186.93,43530
2018/08/31,11:00:00,186.94,186.97,186.92,186.96,26399
2018/08/31,11:01:00,186.95,187.01,186.95,187.01,44688
2018/08/31,11:02:00,187.01,187.09,187.01,187.05,40634
2018/08/31,11:03:00,187.05,187.11,187.05,187.07,65295
2018/08/31,11:04:00,187.07,187.12,187.07,187.08,43557
2018/08/31,11:05:00,187.08,187.10,187.04,187.10,45143
2018/08/31,11:06:00,187.09,187.09,186.92,186.92,137435
2018/08/31,11:07:00,186.93,186.96,186.91,186.95,46391
2018/08/31,11:08:00,186.95,187.04,186.95,186.97,99155
2018/08/31,11:09:00,186.96,186.97,186.91,186.92,23763
2018/08/31,11:10:00,186.92,186.92,186.75,186.77,92445
2018/08/31,11:11:00,186.76,186.79,186.73,186.78,95879
2018/08/31,11:12:00,186.80,186.82,186.78,186.80,22206
2018/08/31,11:13:00,186.81,186.82,186.80,186.82,25931
2018/08/31,11:14:00,186.82,186.86,186.81,186.86,37230
2018/08/31,11:15:00,186.86,186.87,186.80,186.80,25782
2018/08/31,11:16:00,186.80,186.84,186.75,186.84,60582
2018/08/31,11:17:00,186.84,186.84,186.79,186.82,38547
2018/08/31,11:18:00,186.84,186.88,186.82,186.86,15449
2018/08/31,11:19:00,186.85,186.86,186.83,186.84,10639
2018/08/31,11:20:00,186.84,186.87,186.84,186.86,20323
2018/08/31,11:21:00,186.86,186.86,186.78,186.81,27157
2018/08/31,11:22:00,186.81,186.83,186.76,186.79,52842
2018/08/31,11:23:00,186.79,186.79,186.71,186.77,205407
2018/08/31,11:24:00,186.77,186.85,186.77,186.83,49532
2018/08/31,11:25:00,186.83,186.86,186.80,186.81,51190
2018/08/31,11:26:00,186.81,186.81,186.73,186.77,113225
2018/08/31,11:27:00,186.77,186.79,186.67,186.67,34877
2018/08/31,11:28:00,186.68,186.71,186.65,186.69,94060
2018/08/31,11:29:00,186.68,186.68,186.63,186.64,21678
2018/08/31,11:30:00,186.64,186.66,186.57,186.59,76529
2018/08/31,11:31:00,186.59,186.64,186.58,186.61,181315
2018/08/31,11:32:00,186.61,186.67,186.61,186.66,39253
2018/08/31,11:33:00,186.67,186.67,186.62,186.67,21073
2018/08/31,11:34:00,186.66,186.70,186.64,186.65,30242
2018/08/31,11:35:00,186.66,186.66,186.56,186.56,24506
2018/08/31,11:36:00,186.56,186.60,186.54,186.54,29969
2018/08/31,11:37:00,186.54,186.61,186.53,186.60,61937
2018/08/31,11:38:00,186.60,186.71,186.60,186.68,71323
2018/08/31,11:39:00,186.69,186.72,186.67,186.72,73148
2018/08/31,11:40:00,186.72,186.72,186.69,186.70,23643
2018/08/31,11:41:00,186.70,186.70,186.64,186.66,36582
2018/08/31,11:42:00,186.66,186.70,186.61,186.61,49192
2018/08/31,11:43:00,186.60,186.60,186.44,186.44,83633
2018/08/31,11:44:00,186.46,186.52,186.45,186.50,22672
2018/08/31,11:45:00,186.50,186.50,186.45,186.45,103434
2018/08/31,11:46:00,186.44,186.49,186.44,186.46,105309
2018/08/31,11:47:00,186.47,186.47,186.40,186.41,274415
2018/08/31,11:48:00,186.41,186.43,186.35,186.36,170451
2018/08/31,11:49:00,186.36,186.36,186.28,186.28,181342
2018/08/31,11:50:00,186.28,186.33,186.27,186.31,157540
2018/08/31,11:51:00,186.31,186.39,186.31,186.38,65388
2018/08/31,11:52:00,186.39,186.47,186.35,186.43,67992
2018/08/31,11:53:00,186.43,186.46,186.41,186.43,249579
2018/08/31,11:54:00,186.43,186.44,186.36,186.36,60115
2018/08/31,11:55:00,186.36,186.43,186.35,186.42,68730
2018/08/31,11:56:00,186.42,186.44,186.40,186.44,430155
2018/08/31,11:57:00,186.44,186.46,186.41,186.44,36518
2018/08/31,11:58:00,186.44,186.45,186.35,186.41,48952
2018/08/31,11:59:00,186.42,186.44,186.34,186.34,26209
2018/08/31,12:00:00,186.34,186.37,186.33,186.34,11350
2018/08/31,12:01:00,186.34,186.34,186.24,186.27,80608
2018/08/31,12:02:00,186.26,186.27,186.19,186.19,64769
2018/08/31,12:03:00,186.20,186.28,186.20,186.28,51794
2018/08/31,12:04:00,186.27,186.27,186.21,186.24,84535
2018/08/31,12:05:00,186.23,186.30,186.21,186.30,26487
2018/08/31,12:06:00,186.29,186.29,186.23,186.25,21830
2018/08/31,12:07:00,186.24,186.27,186.20,186.20,37275
2018/08/31,12:08:00,186.21,186.23,186.19,186.21,41081
2018/08/31,12:09:00,186.21,186.28,186.20,186.27,111358
2018/08/31,12:10:00,186.27,186.36,186.27,186.33,24627
2018/08/31,12:11:00,186.33,186.35,186.30,186.34,38481
2018/08/31,12:12:00,186.34,186.37,186.34,186.36,67131
2018/08/31,12:13:00,186.36,186.36,186.30,186.32,532168
2018/08/31,12:14:00,186.32,186.36,186.32,186.36,9330
2018/08/31,12:15:00,186.36,186.40,186.36,186.37,18349
2018/08/31,12:16:00,186.37,186.45,186.36,186.45,20659
2018/08/31,12:17:00,186.45,186.56,186.45,186.55,93228
2018/08/31,12:18:00,186.54,186.55,186.51,186.53,33096
2018/08/31,12:19:00,186.53,186.54,186.51,186.52,34638
2018/08/31,12:20:00,186.52,186.55,186.50,186.53,17251
2018/08/31,12:21:00,186.52,186.53,186.49,186.52,77909
2018/08/31,12:22:00,186.51,186.51,186.46,186.47,38891
2018/08/31,12:23:00,186.45,186.46,186.38,186.39,227274
2018/08/31,12:24:00,186.39,186.40,186.36,186.37,8482
2018/08/31,12:25:00,186.37,186.38,186.33,186.38,9217
2018/08/31,12:26:00,186.39,186.41,186.33,186.35,194996
2018/08/31,12:27:00,186.36,186.36,186.29,186.32,19536
2018/08/31,12:28:00,186.31,186.31,186.25,186.30,20004
2018/08/31,12:29:00,186.30,186.39,186.30,186.39,61803
2018/08/31,12:30:00,186.40,186.48,186.38,186.47,19468
2018/08/31,12:31:00,186.46,186.50,186.45,186.48,75420
2018/08/31,12:32:00,186.48,186.48,186.26,186.26,186086
2018/08/31,12:33:00,186.26,186.36,186.26,186.28,87154
2018/08/31,12:34:00,186.27,186.27,186.21,186.23,135163
2018/08/31,12:35:00,186.23,186.30,186.22,186.30,51988
2018/08/31,12:36:00,186.30,186.40,186.30,186.39,30381
2018/08/31,12:37:00,186.40,186.40,186.35,186.40,18314
2018/08/31,12:38:00,186.40,186.46,186.38,186.43,45135
2018/08/31,12:39:00,186.43,186.44,186.36,186.37,24598
2018/08/31,12:40:00,186.37,186.41,186.37,186.40,15941
2018/08/31,12:41:00,186.40,186.46,186.39,186.45,64749
2018/08/31,12:42:00,186.46,186.47,186.45,186.47,44006
2018/08/31,12:43:00,186.48,186.50,186.44,186.48,22008
2018/08/31,12:44:00,186.48,186.49,186.39,186.41,24167
2018/08/31,12:45:00,186.40,186.47,186.39,186.47,19538
2018/08/31,12:46:00,186.47,186.50,186.44,186.50,24503
2018/08/31,12:47:00,186.50,186.58,186.49,186.53,131042
2018/08/31,12:48:00,186.53,186.56,186.53,186.53,26966
2018/08/31,12:49:00,186.52,186.52,186.49,186.50,14729
2018/08/31,12:50:00,186.50,186.53,186.49,186.52,8118
2018/08/31,12:51:00,186.52,186.57,186.52,186.56,26067
2018/08/31,12:52:00,186.55,186.56,186.51,186.52,21408
2018/08/31,12:53:00,186.52,186.52,186.46,186.50,17238
2018/08/31,12:54:00,186.50,186.55,186.50,186.53,25029
2018/08/31,12:55:00,186.53,186.53,186.46,186.47,13699
2018/08/31,12:56:00,186.46,186.47,186.43,186.46,20998
2018/08/31,12:57:00,186.46,186.48,186.46,186.48,4739
2018/08/31,12:58:00,186.47,186.51,186.47,186.50,9846
2018/08/31,12:59:00,186.50,186.50,186.46,186.49,7757
2018/08/31,13:00:00,186.50,186.55,186.50,186.54,22593
2018/08/31,13:01:00,186.54,186.54,186.48,186.50,19829
2018/08/31,13:02:00,186.50,186.50,186.47,186.47,11441
2018/08/31,13:03:00,186.46,186.50,186.45,186.49,14737
2018/08/31,13:04:00,186.48,186.49,186.48,186.49,10005
2018/08/31,13:05:00,186.49,186.50,186.46,186.49,25415
2018/08/31,13:06:00,186.49,186.49,186.45,186.45,13970
2018/08/31,13:07:00,186.46,186.47,186.43,186.43,21337
2018/08/31,13:08:00,186.43,186.48,186.40,186.48,47499
2018/08/31,13:09:00,186.48,186.52,186.48,186.51,15098
2018/08/31,13:10:00,186.52,186.56,186.51,186.52,41908
2018/08/31,13:11:00,186.53,186.54,186.49,186.49,11937
2018/08/31,13:12:00,186.48,186.50,186.48,186.49,15778
2018/08/31,13:13:00,186.49,186.49,186.44,186.44,12997
2018/08/31,13:14:00,186.44,186.50,186.44,186.50,8011
2018/08/31,13:15:00,186.50,186.53,186.50,186.51,34082
2018/08/31,13:16:00,186.51,186.55,186.50,186.55,3244
2018/08/31,13:17:00,186.55,186.59,186.51,186.53,28207
2018/08/31,13:18:00,186.53,186.53,186.42,186.42,37779
2018/08/31,13:19:00,186.43,186.49,186.43,186.49,10396
2018/08/31,13:20:00,186.49,186.49,186.43,186.46,21955
2018/08/31,13:21:00,186.46,186.48,186.44,186.45,25938
2018/08/31,13:22:00,186.46,186.49,186.45,186.48,9122
2018/08/31,13:23:00,186.48,186.51,186.48,186.49,7811
2018/08/31,13:24:00,186.49,186.51,186.47,186.51,12255
2018/08/31,13:25:00,186.51,186.55,186.51,186.52,9004
2018/08/31,13:26:00,186.52,186.52,186.46,186.47,9324
2018/08/31,13:27:00,186.47,186.48,186.46,186.46,2931
2018/08/31,13:28:00,186.46,186.46,186.42,186.43,9406
2018/08/31,13:29:00,186.43,186.44,186.42,186.43,5239
2018/08/31,13:30:00,186.42,186.43,186.41,186.42,5205
2018/08/31,13:31:00,186.42,186.43,186.26,186.31,55421
2018/08/31,13:32:00,186.31,186.33,186.25,186.29,27661
2018/08/31,13:33:00,186.29,186.35,186.29,186.31,44111
2018/08/31,13:34:00,186.31,186.34,186.30,186.34,10933
2018/08/31,13:35:00,186.33,186.43,186.32,186.43,22678
2018/08/31,13:36:00,186.43,186.48,186.42,186.47,113780
2018/08/31,13:37:00,186.48,186.49,186.38,186.39,36408
2018/08/31,13:38:00,186.39,186.39,186.35,186.38,38757
2018/08/31,13:39:00,186.37,186.41,186.36,186.37,20480
2018/08/31,13:40:00,186.37,186.37,186.32,186.34,33087
2018/08/31,13:41:00,186.35,186.35,186.31,186.32,24476
2018/08/31,13:42:00,186.31,186.31,186.28,186.29,30421
2018/08/31,13:43:00,186.30,186.31,186.28,186.31,13488
2018/08/31,13:44:00,186.32,186.35,186.31,186.34,9768
2018/08/31,13:45:00,186.34,186.35,186.26,186.26,13492
2018/08/31,13:46:00,186.26,186.39,186.26,186.37,40801
2018/08/31,13:47:00,186.36,186.38,186.32,186.37,19444
2018/08/31,13:48:00,186.36,186.42,186.36,186.39,37507
2018/08/31,13:49:00,186.40,186.43,186.40,186.43,70531
2018/08/31,13:50:00,186.43,186.43,186.42,186.42,8751
2018/08/31,13:51:00,186.42,186.45,186.41,186.44,11331
2018/08/31,13:52:00,186.43,186.46,186.42,186.46,36077
2018/08/31,13:53:00,186.46,186.46,186.40,186.40,13974
2018/08/31,13:54:00,186.40,186.41,186.39,186.40,8562
2018/08/31,13:55:00,186.40,186.40,186.35,186.36,7970
2018/08/31,13:56:00,186.36,186.37,186.34,186.36,13615
2018/08/31,13:57:00,186.36,186.37,186.33,186.36,10565
2018/08/31,13:58:00,186.35,186.41,186.35,186.39,16178
2018/08/31,13:59:00,186.39,186.40,186.35,186.39,10629
2018/08/31,14:00:00,186.40,186.43,186.39,186.42,35070
2018/08/31,14:01:00,186.42,186.44,186.41,186.42,22919
2018/08/31,14:02:00,186.42,186.43,186.41,186.41,12426
2018/08/31,14:03:00,186.41,186.41,186.32,186.33,69237
2018/08/31,14:04:00,186.33,186.36,186.28,186.30,95152
2018/08/31,14:05:00,186.29,186.31,186.25,186.28,63214
2018/08/31,14:06:00,186.28,186.31,186.25,186.25,48274
2018/08/31,14:07:00,186.25,186.29,186.25,186.27,50345
2018/08/31,14:08:00,186.27,186.30,186.23,186.23,42883
2018/08/31,14:09:00,186.23,186.24,186.20,186.22,31014
2018/08/31,14:10:00,186.23,186.24,186.20,186.22,34039
2018/08/31,14:11:00,186.22,186.22,186.14,186.15,53708
2018/08/31,14:12:00,186.15,186.16,186.10,186.12,58825
2018/08/31,14:13:00,186.11,186.14,186.09,186.14,28644
2018/08/31,14:14:00,186.14,186.18,186.11,186.16,41478
2018/08/31,14:15:00,186.16,186.18,186.16,186.17,22135
2018/08/31,14:16:00,186.16,186.17,186.12,186.17,19788
2018/08/31,14:17:00,186.17,186.18,186.14,186.16,68202
2018/08/31,14:18:00,186.16,186.20,186.16,186.17,99828
2018/08/31,14:19:00,186.16,186.17,186.12,186.14,53072
2018/08/31,14:20:00,186.14,186.16,186.12,186.12,67213
2018/08/31,14:21:00,186.12,186.15,186.06,186.06,79609
2018/08/31,14:22:00,186.06,186.08,186.04,186.06,55892
2018/08/31,14:23:00,186.07,186.10,186.02,186.07,52004
2018/08/31,14:24:00,186.07,186.07,186.00,186.01,73674
2018/08/31,14:25:00,186.02,186.04,186.00,186.00,30819
2018/08/31,14:26:00,186.00,186.10,185.98,186.10,47249
2018/08/31,14:27:00,186.11,186.15,186.10,186.15,19774
2018/08/31,14:28:00,186.15,186.15,186.11,186.11,20022
2018/08/31,14:29:00,186.10,186.14,186.09,186.13,15001
2018/08/31,14:30:00,186.13,186.17,186.13,186.16,18810
2018/08/31,14:31:00,186.16,186.21,186.16,186.20,80105
2018/08/31,14:32:00,186.20,186.20,186.11,186.19,60570
2018/08/31,14:33:00,186.19,186.20,186.16,186.17,25270
2018/08/31,14:34:00,186.17,186.22,186.17,186.21,48868
2018/08/31,14:35:00,186.22,186.22,186.20,186.21,7236
2018/08/31,14:36:00,186.21,186.22,186.19,186.21,38796
2018/08/31,14:37:00,186.22,186.23,186.20,186.22,6082
2018/08/31,14:38:00,186.22,186.29,186.22,186.27,26134
2018/08/31,14:39:00,186.27,186.27,186.21,186.22,20083
2018/08/31,14:40:00,186.22,186.24,186.22,186.24,9933
2018/08/31,14:41:00,186.24,186.30,186.24,186.30,28915
2018/08/31,14:42:00,186.30,186.31,186.22,186.24,77288
2018/08/31,14:43:00,186.24,186.24,186.21,186.23,72400
2018/08/31,14:44:00,186.23,186.23,186.20,186.22,11996
2018/08/31,14:45:00,186.23,186.24,186.19,186.21,49654
2018/08/31,14:46:00,186.21,186.28,186.21,186.28,35402
2018/08/31,14:47:00,186.28,186.28,186.24,186.26,12805
2018/08/31,14:48:00,186.25,186.27,186.24,186.24,11046
2018/08/31,14:49:00,186.24,186.29,186.24,186.29,26201
2018/08/31,14:50:00,186.29,186.31,186.26,186.29,29751
2018/08/31,14:51:00,186.29,186.38,186.27,186.37,65389
2018/08/31,14:52:00,186.37,186.37,186.33,186.33,19742
2018/08/31,14:53:00,186.33,186.33,186.26,186.32,37224
2018/08/31,14:54:00,186.33,186.33,186.24,186.26,440406
2018/08/31,14:55:00,186.27,186.32,186.23,186.31,33813
2018/08/31,14:56:00,186.31,186.31,186.27,186.30,5911
2018/08/31,14:57:00,186.29,186.34,186.27,186.29,89142
2018/08/31,14:58:00,186.30,186.31,186.26,186.27,11713
2018/08/31,14:59:00,186.27,186.32,186.27,186.31,8695
2018/08/31,15:00:00,186.31,186.34,186.23,186.23,108403
2018/08/31,15:01:00,186.24,186.33,186.22,186.33,45243
2018/08/31,15:02:00,186.33,186.40,186.32,186.35,54149
2018/08/31,15:03:00,186.36,186.44,186.35,186.40,73854
2018/08/31,15:04:00,186.40,186.48,186.40,186.46,37520
2018/08/31,15:05:00,186.46,186.48,186.44,186.44,63027
2018/08/31,15:06:00,186.45,186.48,186.44,186.45,44092
2018/08/31,15:07:00,186.45,186.50,186.45,186.50,39860
2018/08/31,15:08:00,186.49,186.50,186.45,186.49,44562
2018/08/31,15:09:00,186.49,186.49,186.43,186.43,22150
2018/08/31,15:10:00,186.43,186.43,186.40,186.43,26638
2018/08/31,15:11:00,186.42,186.44,186.37,186.37,44955
2018/08/31,15:12:00,186.37,186.40,186.36,186.39,25416
2018/08/31,15:13:00,186.39,186.42,186.38,186.41,22950
2018/08/31,15:14:00,186.40,186.44,186.40,186.42,17254
2018/08/31,15:15:00,186.43,186.44,186.41,186.41,10053
2018/08/31,15:16:00,186.41,186.47,186.41,186.45,33594
2018/08/31,15:17:00,186.45,186.46,186.41,186.46,34966
2018/08/31,15:18:00,186.46,186.47,186.45,186.46,18773
2018/08/31,15:19:00,186.47,186.49,186.46,186.47,30571
2018/08/31,15:20:00,186.47,186.48,186.45,186.45,31468
2018/08/31,15:21:00,186.45,186.46,186.41,186.42,17961
2018/08/31,15:22:00,186.41,186.41,186.25,186.26,92104
2018/08/31,15:23:00,186.27,186.28,186.23,186.26,128949
2018/08/31,15:24:00,186.26,186.26,186.20,186.20,55831
2018/08/31,15:25:00,186.20,186.24,186.20,186.23,28753
2018/08/31,15:26:00,186.23,186.27,186.23,186.23,23750
2018/08/31,15:27:00,186.23,186.23,186.09,186.15,163556
2018/08/31,15:28:00,186.14,186.17,186.08,186.13,46362
2018/08/31,15:29:00,186.13,186.18,186.13,186.16,25843
2018/08/31,15:30:00,186.16,186.17,186.14,186.14,38404
2018/08/31,15:31:00,186.15,186.31,186.15,186.28,115029
2018/08/31,15:32:00,186.28,186.31,186.26,186.28,51504
2018/08/31,15:33:00,186.27,186.28,186.23,186.25,26967
2018/08/31,15:34:00,186.25,186.31,186.21,186.30,151434
2018/08/31,15:35:00,186.30,186.41,186.30,186.40,96005
2018/08/31,15:36:00,186.40,186.43,186.40,186.41,246849
2018/08/31,15:37:00,186.42,186.47,186.42,186.47,120644
2018/08/31,15:38:00,186.47,186.54,186.45,186.51,118065
2018/08/31,15:39:00,186.52,186.54,186.48,186.48,241566
2018/08/31,15:40:00,186.48,186.51,186.47,186.50,30318
2018/08/31,15:41:00,186.50,186.50,186.41,186.43,33677
2018/08/31,15:42:00,186.42,186.50,186.41,186.49,57103
2018/08/31,15:43:00,186.49,186.52,186.46,186.50,440575
2018/08/31,15:44:00,186.50,186.55,186.45,186.49,265232
2018/08/31,15:45:00,186.49,186.53,186.48,186.52,113316
2018/08/31,15:46:00,186.52,186.62,186.52,186.58,139556
2018/08/31,15:47:00,186.58,186.58,186.48,186.51,91712
2018/08/31,15:48:00,186.51,186.52,186.45,186.46,76358
2018/08/31,15:49:00,186.46,186.49,186.45,186.49,97747
2018/08/31,15:50:00,186.48,186.49,186.45,186.45,116965
2018/08/31,15:51:00,186.45,186.70,186.45,186.63,958123
2018/08/31,15:52:00,186.63,186.63,186.56,186.56,71719
2018/08/31,15:53:00,186.58,186.69,186.58,186.69,112784
2018/08/31,15:54:00,186.69,186.70,186.65,186.68,485979
2018/08/31,15:55:00,186.68,186.70,186.66,186.69,63202
2018/08/31,15:56:00,186.69,186.71,186.64,186.65,108211
2018/08/31,15:57:00,186.65,186.69,186.63,186.68,107608
2018/08/31,15:58:00,186.68,186.69,186.65,186.66,73529
2018/08/31,15:59:00,186.66,186.70,186.64,186.69,346097
2018/08/31,16:00:00,186.68,186.73,186.56,186.65,1350154
2018/09/04,09:31:00,186.10,186.10,185.97,186.07,291967
2018/09/04,09:32:00,186.10,186.29,186.09,186.16,213106
2018/09/04,09:33:00,186.15,186.26,186.08,186.21,145047
2018/09/04,09:34:00,186.20,186.22,186.12,186.18,123118
2018/09/04,09:35:00,186.17,186.18,185.98,185.98,104481
2018/09/04,09:36:00,185.99,185.99,185.53,185.58,245018
2018/09/04,09:37:00,185.58,185.59,185.39,185.46,171414
2018/09/04,09:38:00,185.45,185.59,185.45,185.53,111919
2018/09/04,09:39:00,185.53,185.55,185.43,185.50,132065
2018/09/04,09:40:00,185.50,185.51,185.15,185.15,226471
2018/09/04,09:41:00,185.15,185.23,185.00,185.04,199469
2018/09/04,09:42:00,185.01,185.12,184.98,185.02,110004
2018/09/04,09:43:00,185.02,185.06,184.85,184.89,325648
2018/09/04,09:44:00,184.89,185.08,184.86,185.00,202513
2018/09/04,09:45:00,185.00,185.07,184.96,184.97,132368
2018/09/04,09:46:00,184.96,185.09,184.95,185.08,127348
2018/09/04,09:47:00,185.08,185.16,185.02,185.10,277268
2018/09/04,09:48:00,185.10,185.12,185.01,185.06,108172
2018/09/04,09:49:00,185.06,185.09,185.00,185.02,161737
2018/09/04,09:50:00,185.02,185.10,184.96,185.10,75824
2018/09/04,09:51:00,185.09,185.16,185.06,185.09,145067
2018/09/04,09:52:00,185.10,185.17,185.05,185.11,81659
2018/09/04,09:53:00,185.11,185.15,185.08,185.12,42274
2018/09/04,09:54:00,185.13,185.19,185.12,185.19,92161
2018/09/04,09:55:00,185.19,185.21,185.15,185.17,70867
2018/09/04,09:56:00,185.17,185.32,185.17,185.30,123750
2018/09/04,09:57:00,185.30,185.42,185.28,185.40,96756
2018/09/04,09:58:00,185.40,185.41,185.35,185.35,96862
2018/09/04,09:59:00,185.35,185.41,185.35,185.39,90672
2018/09/04,10:00:00,185.39,185.41,185.29,185.30,70874
2018/09/04,10:01:00,185.30,185.69,185.30,185.55,572166
2018/09/04,10:02:00,185.54,185.55,185.46,185.49,125564
2018/09/04,10:03:00,185.48,185.55,185.44,185.55,115202
2018/09/04,10:04:00,185.56,185.69,185.55,185.67,85952
2018/09/04,10:05:00,185.67,185.69,185.55,185.57,64951
2018/09/04,10:06:00,185.58,185.64,185.53,185.57,62764
2018/09/04,10:07:00,185.57,185.65,185.55,185.62,582636
2018/09/04,10:08:00,185.60,185.78,185.60,185.73,145655
2018/09/04,10:09:00,185.75,185.92,185.75,185.86,121668
2018/09/04,10:10:00,185.84,185.92,185.83,185.88,133636
2018/09/04,10:11:00,185.87,185.94,185.82,185.84,85744
2018/09/04,10:12:00,185.84,185.84,185.79,185.80,47308
2018/09/04,10:13:00,185.80,185.90,185.78,185.79,61644
2018/09/04,10:14:00,185.80,185.88,185.79,185.87,38060
2018/09/04,10:15:00,185.87,185.94,185.83,185.85,47622
2018/09/04,10:16:00,185.85,185.85,185.75,185.75,48345
2018/09/04,10:17:00,185.75,185.80,185.73,185.78,93545
2018/09/04,10:18:00,185.79,186.01,185.77,185.98,69940
2018/09/04,10:19:00,185.98,185.98,185.83,185.86,31353
2018/09/04,10:20:00,185.86,185.90,185.86,185.89,31005
2018/09/04,10:21:00,185.89,185.97,185.86,185.92,52612
2018/09/04,10:22:00,185.92,186.10,185.90,186.09,103562
2018/09/04,10:23:00,186.09,186.10,186.00,186.04,62762
2018/09/04,10:24:00,186.04,186.04,185.99,185.99,28732
2018/09/04,10:25:00,185.99,186.01,185.91,185.93,80432
2018/09/04,10:26:00,185.93,185.93,185.80,185.82,459559
2018/09/04,10:27:00,185.81,185.87,185.81,185.83,86549
2018/09/04,10:28:00,185.83,185.88,185.83,185.83,25328
2018/09/04,10:29:00,185.83,185.86,185.73,185.73,516157
2018/09/04,10:30:00,185.73,185.76,185.70,185.75,80897
2018/09/04,10:31:00,185.75,185.77,185.63,185.63,160835
2018/09/04,10:32:00,185.64,185.70,185.62,185.70,69853
2018/09/04,10:33:00,185.70,185.74,185.66,185.67,31738
2018/09/04,10:34:00,185.67,185.80,185.66,185.79,61596
2018/09/04,10:35:00,185.79,185.87,185.78,185.81,87102
2018/09/04,10:36:00,185.81,185.81,185.68,185.72,114116
2018/09/04,10:37:00,185.71,185.77,185.64,185.64,38941
2018/09/04,10:38:00,185.65,185.71,185.60,185.70,152289
2018/09/04,10:39:00,185.70,185.72,185.66,185.72,23981
2018/09/04,10:40:00,185.72,185.81,185.64,185.80,36042
2018/09/04,10:41:00,185.80,185.86,185.78,185.86,30100
2018/09/04,10:42:00,185.86,185.87,185.82,185.84,83596
2018/09/04,10:43:00,185.84,185.95,185.82,185.92,71214
2018/09/04,10:44:00,185.92,185.94,185.85,185.87,58838
2018/09/04,10:45:00,185.87,185.88,185.78,185.79,56067
2018/09/04,10:46:00,185.79,185.80,185.68,185.76,113433
2018/09/04,10:47:00,185.78,185.94,185.77,185.94,14810
2018/09/04,10:48:00,185.94,185.97,185.87,185.87,73193
2018/09/04,10:49:00,185.87,185.98,185.87,185.96,107270
2018/09/04,10:50:00,185.96,186.25,185.94,186.20,231959
2018/09/04,10:51:00,186.20,186.24,186.13,186.20,110897
2018/09/04,10:52:00,186.19,186.34,186.18,186.29,137153
2018/09/04,10:53:00,186.29,186.33,186.19,186.19,96681
2018/09/04,10:54:00,186.20,186.23,186.18,186.22,31397
2018/09/04,10:55:00,186.22,186.30,186.21,186.29,24219
2018/09/04,10:56:00,186.30,186.34,186.29,186.31,474233
2018/09/04,10:57:00,186.31,186.33,186.30,186.32,35175
2018/09/04,10:58:00,186.32,186.40,186.31,186.37,23928
2018/09/04,10:59:00,186.38,186.38,186.27,186.28,28639
2018/09/04,11:00:00,186.28,186.33,186.24,186.24,78817
2018/09/04,11:01:00,186.24,186.25,186.12,186.12,131581
2018/09/04,11:02:00,186.12,186.14,186.10,186.13,42488
2018/09/04,11:03:00,186.13,186.24,186.13,186.22,18639
2018/09/04,11:04:00,186.22,186.24,186.16,186.19,42322
2018/09/04,11:05:00,186.19,186.24,186.14,186.14,37040
2018/09/04,11:06:00,186.15,186.18,186.13,186.17,23280
2018/09/04,11:07:00,186.17,186.19,186.10,186.12,16084
2018/09/04,11:08:00,186.12,186.12,186.01,186.10,39726
2018/09/04,11:09:00,186.10,186.11,186.04,186.07,27559
2018/09/04,11:10:00,186.08,186.18,186.08,186.17,10562
2018/09/04,11:11:00,186.17,186.20,186.12,186.18,20709
2018/09/04,11:12:00,186.16,186.22,186.16,186.17,37556
2018/09/04,11:13:00,186.18,186.20,186.13,186.13,22068
2018/09/04,11:14:00,186.13,186.21,186.13,186.20,16613
2018/09/04,11:15:00,186.19,186.22,186.07,186.09,22251
2018/09/04,11:16:00,186.09,186.15,186.06,186.07,17690
2018/09/04,11:17:00,186.08,186.10,186.01,186.01,45362
2018/09/04,11:18:00,186.01,186.08,185.99,186.02,24203
2018/09/04,11:19:00,186.03,186.14,185.98,186.12,39815
2018/09/04,11:20:00,186.14,186.22,186.09,186.22,28853
2018/09/04,11:21:00,186.22,186.29,186.19,186.28,42426
2018/09/04,11:22:00,186.27,186.32,186.26,186.28,51533
2018/09/04,11:23:00,186.29,186.29,186.24,186.25,20246
2018/09/04,11:24:00,186.24,186.26,186.19,186.22,20587
2018/09/04,11:25:00,186.23,186.23,186.17,186.20,22435
2018/09/04,11:26:00,186.20,186.29,186.13,186.29,57593
2018/09/04,11:27:00,186.29,186.31,186.12,186.13,79073
2018/09/04,11:28:00,186.14,186.14,186.09,186.11,20667
2018/09/04,11:29:00,186.11,186.15,186.03,186.05,39895
2018/09/04,11:30:00,186.05,186.11,186.04,186.09,21749
2018/09/04,11:31:00,186.09,186.16,186.06,186.13,11736
2018/09/04,11:32:00,186.13,186.15,186.10,186.13,12373
2018/09/04,11:33:00,186.13,186.22,186.12,186.15,40719
2018/09/04,11:34:00,186.14,186.15,186.08,186.09,39186
2018/09/04,11:35:00,186.10,186.12,186.08,186.09,6652
2018/09/04,11:36:00,186.10,186.19,186.10,186.12,33992
2018/09/04,11:37:00,186.12,186.19,186.12,186.17,61046
2018/09/04,11:38:00,186.17,186.18,186.09,186.16,25618
2018/09/04,11:39:00,186.16,186.20,186.15,186.20,9119
2018/09/04,11:40:00,186.21,186.22,186.16,186.16,18181
2018/09/04,11:41:00,186.17,186.18,186.11,186.12,12788
2018/09/04,11:42:00,186.12,186.15,186.08,186.08,29189
2018/09/04,11:43:00,186.08,186.08,185.95,186.02,66387
2018/09/04,11:44:00,186.01,186.01,185.85,185.86,59504
2018/09/04,11:45:00,185.86,185.86,185.76,185.79,82212
2018/09/04,11:46:00,185.76,185.90,185.76,185.89,32677
2018/09/04,11:47:00,185.89,185.89,185.84,185.85,20979
2018/09/04,11:48:00,185.85,185.87,185.83,185.85,10501
2018/09/04,11:49:00,185.85,185.85,185.78,185.81,21593
2018/09/04,11:50:00,185.81,185.82,185.71,185.72,51562
2018/09/04,11:51:00,185.72,185.77,185.57,185.58,124846
2018/09/04,11:52:00,185.58,185.61,185.47,185.51,68671
2018/09/04,11:53:00,185.50,185.62,185.49,185.61,452151
2018/09/04,11:54:00,185.61,185.63,185.56,185.60,22041
2018/09/04,11:55:00,185.61,185.61,185.51,185.51,35235
2018/09/04,11:56:00,185.52,185.52,185.44,185.47,59579
2018/09/04,11:57:00,185.47,185.47,185.40,185.43,62465
2018/09/04,11:58:00,185.44,185.54,185.43,185.53,52344
2018/09/04,11:59:00,185.53,185.53,185.41,185.43,79248
2018/09/04,12:00:00,185.43,185.47,185.40,185.41,79645
2018/09/04,12:01:00,185.42,185.51,185.40,185.44,144243
2018/09/04,12:02:00,185.44,185.49,185.43,185.45,205502
2018/09/04,12:03:00,185.42,185.49,185.41,185.48,97399
2018/09/04,12:04:00,185.48,185.52,185.41,185.44,60509
2018/09/04,12:05:00,185.44,185.48,185.34,185.42,141448
2018/09/04,12:06:00,185.41,185.41,185.32,185.34,64648
2018/09/04,12:07:00,185.34,185.40,185.34,185.40,59974
2018/09/04,12:08:00,185.40,185.40,185.29,185.34,71943
2018/09/04,12:09:00,185.34,185.37,185.31,185.35,124109
2018/09/04,12:10:00,185.35,185.36,185.31,185.34,34103
2018/09/04,12:11:00,185.34,185.34,185.26,185.28,58684
2018/09/04,12:12:00,185.27,185.32,185.26,185.32,52289
2018/09/04,12:13:00,185.32,185.41,185.32,185.41,26692
2018/09/04,12:14:00,185.41,185.44,185.41,185.42,61484
2018/09/04,12:15:00,185.42,185.43,185.37,185.39,38046
2018/09/04,12:16:00,185.39,185.47,185.38,185.47,46162
2018/09/04,12:17:00,185.47,185.55,185.47,185.54,38277
2018/09/04,12:18:00,185.54,185.60,185.53,185.56,70602
2018/09/04,12:19:00,185.57,185.61,185.51,185.52,58360
2018/09/04,12:20:00,185.53,185.54,185.49,185.52,70779
2018/09/04,12:21:00,185.52,185.53,185.46,185.47,48776
2018/09/04,12:22:00,185.47,185.50,185.39,185.40,110301
2018/09/04,12:23:00,185.39,185.42,185.30,185.31,38639
2018/09/04,12:24:00,185.30,185.30,185.02,185.03,141685
2018/09/04,12:25:00,185.03,185.06,184.98,184.99,89048
2018/09/04,12:26:00,184.98,185.10,184.97,185.09,54085
2018/09/04,12:27:00,185.10,185.10,184.97,185.00,126885
2018/09/04,12:28:00,185.00,185.16,185.00,185.14,81791
2018/09/04,12:29:00,185.13,185.21,185.10,185.20,45841
2018/09/04,12:30:00,185.20,185.26,185.18,185.23,169498
2018/09/04,12:31:00,185.23,185.26,185.18,185.19,59096
2018/09/04,12:32:00,185.18,185.30,185.16,185.27,29672
2018/09/04,12:33:00,185.27,185.33,185.26,185.27,55534
2018/09/04,12:34:00,185.27,185.29,185.25,185.27,32734
2018/09/04,12:35:00,185.28,185.33,185.26,185.28,18138
2018/09/04,12:36:00,185.28,185.35,185.26,185.30,36059
2018/09/04,12:37:00,185.30,185.37,185.30,185.34,33198
2018/09/04,12:38:00,185.34,185.39,185.33,185.36,14897
2018/09/04,12:39:00,185.36,185.36,185.30,185.33,200410
2018/09/04,12:40:00,185.32,185.33,185.23,185.32,28641
2018/09/04,12:41:00,185.32,185.36,185.29,185.36,20094
2018/09/04,12:42:00,185.36,185.48,185.36,185.42,89329
2018/09/04,12:43:00,185.42,185.43,185.37,185.38,13199
2018/09/04,12:44:00,185.38,185.39,185.36,185.38,24628
2018/09/04,12:45:00,185.38,185.39,185.36,185.37,835632
2018/09/04,12:46:00,185.36,185.38,185.29,185.33,34100
2018/09/04,12:47:00,185.33,185.43,185.33,185.42,24133
2018/09/04,12:48:00,185.42,185.44,185.34,185.38,35421
2018/09/04,12:49:00,185.38,185.39,185.33,185.35,16828
2018/09/04,12:50:00,185.35,185.45,185.35,185.42,21584
2018/09/04,12:51:00,185.43,185.43,185.33,185.35,32399
2018/09/04,12:52:00,185.36,185.39,185.35,185.39,56455
2018/09/04,12:53:00,185.39,185.47,185.38,185.42,33976
2018/09/04,12:54:00,185.43,185.48,185.43,185.46,36974
2018/09/04,12:55:00,185.46,185.51,185.45,185.47,31132
2018/09/04,12:56:00,185.47,185.57,185.47,185.54,65496
2018/09/04,12:57:00,185.54,185.55,185.51,185.51,23477
2018/09/04,12:58:00,185.51,185.56,185.48,185.49,25551
2018/09/04,12:59:00,185.48,185.52,185.47,185.47,8153
2018/09/04,13:00:00,185.47,185.52,185.47,185.50,15358
2018/09/04,13:01:00,185.51,185.55,185.48,185.51,134647
2018/09/04,13:02:00,185.51,185.70,185.51,185.63,247902
2018/09/04,13:03:00,185.63,185.65,185.59,185.60,38716
2018/09/04,13:04:00,185.60,185.65,185.59,185.65,18875
2018/09/04,13:05:00,185.64,185.65,185.56,185.57,30244
2018/09/04,13:06:00,185.57,185.63,185.57,185.62,37200
2018/09/04,13:07:00,185.61,185.61,185.56,185.56,28051
2018/09/04,13:08:00,185.56,185.59,185.54,185.59,13884
2018/09/04,13:09:00,185.59,185.59,185.54,185.56,18412
2018/09/04,13:10:00,185.55,185.61,185.55,185.60,28850
2018/09/04,13:11:00,185.60,185.67,185.60,185.63,50499
2018/09/04,13:12:00,185.62,185.62,185.57,185.58,19133
2018/09/04,13:13:00,185.58,185.61,185.58,185.61,15874
2018/09/04,13:14:00,185.61,185.64,185.61,185.63,102819
2018/09/04,13:15:00,185.63,185.71,185.63,185.66,26015
2018/09/04,13:16:00,185.67,185.71,185.66,185.68,22807
2018/09/04,13:17:00,185.69,185.71,185.63,185.65,54843
2018/09/04,13:18:00,185.65,185.72,185.63,185.69,45676
2018/09/04,13:19:00,185.69,185.71,185.60,185.61,57588
2018/09/04,13:20:00,185.59,185.62,185.56,185.56,42068
2018/09/04,13:21:00,185.56,185.60,185.55,185.60,15263
2018/09/04,13:22:00,185.60,185.61,185.54,185.56,18894
2018/09/04,13:23:00,185.56,185.62,185.56,185.60,7599
2018/09/04,13:24:00,185.60,185.62,185.58,185.58,13041
2018/09/04,13:25:00,185.58,185.60,185.57,185.60,12159
2018/09/04,13:26:00,185.60,185.71,185.60,185.68,29462
2018/09/04,13:27:00,185.68,185.68,185.64,185.65,9445
2018/09/04,13:28:00,185.64,185.64,185.56,185.59,37248
2018/09/04,13:29:00,185.59,185.66,185.59,185.64,8689
2018/09/04,13:30:00,185.64,185.66,185.61,185.65,15030
2018/09/04,13:31:00,185.66,185.68,185.62,185.66,13238
2018/09/04,13:32:00,185.67,185.67,185.64,185.67,10115
2018/09/04,13:33:00,185.67,185.75,185.67,185.75,35908
2018/09/04,13:34:00,185.74,185.75,185.68,185.73,38696
2018/09/04,13:35:00,185.73,185.74,185.67,185.67,29756
2018/09/04,13:36:00,185.68,185.71,185.66,185.70,9316
2018/09/04,13:37:00,185.68,185.69,185.66,185.66,7219
2018/09/04,13:38:00,185.65,185.70,185.65,185.66,18682
2018/09/04,13:39:00,185.66,185.66,185.62,185.65,16095
2018/09/04,13:40:00,185.65,185.65,185.55,185.55,19532
2018/09/04,13:41:00,185.56,185.57,185.52,185.52,43353
2018/09/04,13:42:00,185.52,185.59,185.51,185.58,35220
2018/09/04,13:43:00,185.57,185.69,185.57,185.64,33247
2018/09/04,13:44:00,185.64,185.64,185.44,185.45,66051
2018/09/04,13:45:00,185.43,185.44,185.37,185.39,30995
2018/09/04,13:46:00,185.38,185.43,185.34,185.43,113301
2018/09/04,13:47:00,185.43,185.49,185.42,185.49,16658
2018/09/04,13:48:00,185.48,185.52,185.47,185.49,30182
2018/09/04,13:49:00,185.49,185.64,185.49,185.64,43805
2018/09/04,13:50:00,185.65,185.65,185.58,185.61,27847
2018/09/04,13:51:00,185.62,185.76,185.62,185.72,114896
2018/09/04,13:52:00,185.72,185.75,185.66,185.69,38343
2018/09/04,13:53:00,185.69,185.70,185.66,185.70,19156
2018/09/04,13:54:00,185.69,185.69,185.65,185.67,10560
2018/09/04,13:55:00,185.66,185.69,185.64,185.68,11252
2018/09/04,13:56:00,185.67,185.74,185.67,185.74,25296
2018/09/04,13:57:00,185.73,185.76,185.70,185.72,15090
2018/09/04,13:58:00,185.72,185.74,185.65,185.67,13495
2018/09/04,13:59:00,185.65,185.72,185.65,185.72,5169
2018/09/04,14:00:00,185.72,185.73,185.68,185.69,8793
2018/09/04,14:01:00,185.69,185.76,185.69,185.73,21352
2018/09/04,14:02:00,185.74,185.75,185.68,185.69,19807
2018/09/04,14:03:00,185.69,185.71,185.67,185.69,20648
2018/09/04,14:04:00,185.70,185.70,185.65,185.67,8054
2018/09/04,14:05:00,185.65,185.69,185.65,185.68,17252
2018/09/04,14:06:00,185.69,185.72,185.66,185.72,39680
2018/09/04,14:07:00,185.72,185.74,185.71,185.74,10295
2018/09/04,14:08:00,185.74,185.74,185.70,185.73,11097
2018/09/04,14:09:00,185.73,185.74,185.62,185.64,40200
2018/09/04,14:10:00,185.65,185.71,185.63,185.63,49608
2018/09/04,14:11:00,185.64,185.66,185.63,185.65,39336
2018/09/04,14:12:00,185.66,185.67,185.61,185.66,13637
2018/09/04,14:13:00,185.66,185.68,185.63,185.64,9904
2018/09/04,14:14:00,185.63,185.64,185.55,185.59,27081
2018/09/04,14:15:00,185.59,185.62,185.55,185.59,9068
2018/09/04,14:16:00,185.59,185.63,185.58,185.61,45962
2018/09/04,14:17:00,185.61,185.77,185.61,185.74,47615
2018/09/04,14:18:00,185.75,185.77,185.71,185.74,18243
2018/09/04,14:19:00,185.73,185.74,185.68,185.69,15588
2018/09/04,14:20:00,185.69,185.70,185.66,185.69,19515
2018/09/04,14:21:00,185.69,185.69,185.65,185.69,22304
2018/09/04,14:22:00,185.67,185.70,185.66,185.69,37825
2018/09/04,14:23:00,185.70,185.75,185.70,185.75,13737
2018/09/04,14:24:00,185.75,185.87,185.75,185.80,69323
2018/09/04,14:25:00,185.80,185.86,185.78,185.80,36636
2018/09/04,14:26:00,185.80,185.86,185.80,185.86,16486
2018/09/04,14:27:00,185.85,185.89,185.83,185.89,10696
2018/09/04,14:28:00,185.89,185.89,185.83,185.83,74804
2018/09/04,14:29:00,185.83,185.90,185.83,185.87,19791
2018/09/04,14:30:00,185.87,185.89,185.83,185.83,27113
2018/09/04,14:31:00,185.83,185.84,185.78,185.79,40316
2018/09/04,14:32:00,185.79,185.88,185.79,185.88,14625
2018/09/04,14:33:00,185.88,185.90,185.85,185.89,65809
2018/09/04,14:34:00,185.89,185.92,185.89,185.89,12303
2018/09/04,14:35:00,185.89,185.94,185.88,185.90,14648
2018/09/04,14:36:00,185.91,185.94,185.90,185.90,12889
2018/09/04,14:37:00,185.90,185.92,185.87,185.90,15481
2018/09/04,14:38:00,185.91,185.93,185.90,185.91,4707
2018/09/04,14:39:00,185.91,185.97,185.91,185.94,17625
2018/09/04,14:40:00,185.95,185.97,185.92,185.94,10211
2018/09/04,14:41:00,185.94,185.95,185.91,185.94,25807
2018/09/04,14:42:00,185.94,185.94,185.90,185.94,30757
2018/09/04,14:43:00,185.94,185.94,185.86,185.88,14903
2018/09/04,14:44:00,185.89,185.94,185.89,185.93,6451
2018/09/04,14:45:00,185.93,185.97,185.93,185.96,15086
2018/09/04,14:46:00,185.97,185.99,185.91,185.93,19419
2018/09/04,14:47:00,185.92,185.92,185.82,185.82,31508
2018/09/04,14:48:00,185.82,185.90,185.82,185.90,14789
2018/09/04,14:49:00,185.90,185.92,185.81,185.83,36709
2018/09/04,14:50:00,185.82,185.84,185.76,185.81,38281
2018/09/04,14:51:00,185.81,185.89,185.79,185.89,96210
2018/09/04,14:52:00,185.89,185.90,185.84,185.89,19332
2018/09/04,14:53:00,185.89,185.91,185.88,185.91,9697
2018/09/04,14:54:00,185.91,185.93,185.90,185.92,8733
2018/09/04,14:55:00,185.92,185.93,185.86,185.86,8031
2018/09/04,14:56:00,185.86,185.91,185.84,185.91,17140
2018/09/04,14:57:00,185.91,185.98,185.90,185.97,57088
2018/09/04,14:58:00,185.96,185.96,185.93,185.94,13225
2018/09/04,14:59:00,185.94,186.02,185.94,185.98,94528
2018/09/04,15:00:00,185.98,185.99,185.94,185.97,34278
2018/09/04,15:01:00,185.97,186.02,185.95,185.96,31642
2018/09/04,15:02:00,185.96,185.96,185.88,185.89,22363
2018/09/04,15:03:00,185.90,185.92,185.88,185.89,15140
2018/09/04,15:04:00,185.88,185.88,185.86,185.87,21268
2018/09/04,15:05:00,185.87,185.95,185.87,185.93,9822
2018/09/04,15:06:00,185.93,185.94,185.90,185.93,12175
2018/09/04,15:07:00,185.94,185.97,185.94,185.95,13427
2018/09/04,15:08:00,185.95,185.99,185.91,185.97,118715
2018/09/04,15:09:00,185.96,186.06,185.96,186.03,67008
2018/09/04,15:10:00,186.03,186.03,185.98,185.99,28550
2018/09/04,15:11:00,185.99,186.02,185.93,185.95,14518
2018/09/04,15:12:00,185.95,185.95,185.88,185.89,17724
2018/09/04,15:13:00,185.88,185.90,185.85,185.90,98668
2018/09/04,15:14:00,185.90,185.93,185.87,185.88,13666
2018/09/04,15:15:00,185.88,185.92,185.85,185.91,13218
2018/09/04,15:16:00,185.91,185.92,185.89,185.92,9915
2018/09/04,15:17:00,185.92,185.93,185.89,185.89,45373
2018/09/04,15:18:00,185.89,185.91,185.88,185.91,16343
2018/09/04,15:19:00,185.91,185.92,185.85,185.86,32559
2018/09/04,15:20:00,185.86,185.88,185.85,185.87,11592
2018/09/04,15:21:00,185.87,185.93,185.86,185.92,24191
2018/09/04,15:22:00,185.93,185.96,185.91,185.95,10944
2018/09/04,15:23:00,185.95,185.97,185.93,185.95,17041
2018/09/04,15:24:00,185.95,185.95,185.92,185.93,14203
2018/09/04,15:25:00,185.93,185.93,185.86,185.90,11273
2018/09/04,15:26:00,185.90,185.90,185.84,185.88,20830
2018/09/04,15:27:00,185.89,185.92,185.88,185.90,18707
2018/09/04,15:28:00,185.91,185.96,185.91,185.91,29930
2018/09/04,15:29:00,185.91,185.92,185.88,185.88,16912
2018/09/04,15:30:00,185.89,185.90,185.86,185.90,14374
2018/09/04,15:31:00,185.90,185.92,185.87,185.91,16985
2018/09/04,15:32:00,185.91,185.91,185.85,185.89,62236
2018/09/04,15:33:00,185.89,185.90,185.84,185.85,24525
2018/09/04,15:34:00,185.85,185.88,185.85,185.87,10445
2018/09/04,15:35:00,185.87,185.94,185.87,185.92,24969
2018/09/04,15:36:00,185.92,185.95,185.89,185.90,56960
2018/09/04,15:37:00,185.90,185.90,185.85,185.85,113898
2018/09/04,15:38:00,185.85,185.89,185.85,185.88,43843
2018/09/04,15:39:00,185.88,185.92,185.87,185.92,20015
2018/09/04,15:40:00,185.92,185.94,185.91,185.91,18164
2018/09/04,15:41:00,185.91,185.91,185.88,185.88,26643
2018/09/04,15:42:00,185.88,185.88,185.82,185.84,57031
2018/09/04,15:43:00,185.84,185.88,185.84,185.85,30835
2018/09/04,15:44:00,185.85,185.86,185.79,185.80,87170
2018/09/04,15:45:00,185.80,185.85,185.80,185.80,38822
2018/09/04,15:46:00,185.81,185.81,185.73,185.76,160717
2018/09/04,15:47:00,185.77,185.82,185.75,185.82,58615
2018/09/04,15:48:00,185.82,185.85,185.82,185.84,55266
2018/09/04,15:49:00,185.84,185.86,185.83,185.83,30498
2018/09/04,15:50:00,185.83,185.83,185.76,185.78,87746
2018/09/04,15:51:00,185.78,185.82,185.67,185.72,319882
2018/09/04,15:52:00,185.71,185.71,185.62,185.62,72183
2018/09/04,15:53:00,185.62,185.62,185.59,185.59,44062
2018/09/04,15:54:00,185.59,185.67,185.59,185.66,139690
2018/09/04,15:55:00,185.65,185.69,185.64,185.68,64105
2018/09/04,15:56:00,185.68,185.70,185.66,185.66,76755
2018/09/04,15:57:00,185.67,185.79,185.67,185.77,159796
2018/09/04,15:58:00,185.77,185.82,185.74,185.82,81444
2018/09/04,15:59:00,185.82,185.86,185.81,185.86,196461
2018/09/04,16:00:00,185.85,185.94,185.85,185.85,473109
2018/09/05,09:31:00,185.55,185.55,185.37,185.47,175176
2018/09/05,09:32:00,185.48,185.54,185.41,185.49,111880
2018/09/05,09:33:00,185.49,185.49,185.41,185.42,83599
2018/09/05,09:34:00,185.42,185.42,185.21,185.27,116206
2018/09/05,09:35:00,185.27,185.27,185.11,185.12,76897
2018/09/05,09:36:00,185.12,185.33,185.11,185.28,109411
2018/09/05,09:37:00,185.28,185.30,185.20,185.27,60160
2018/09/05,09:38:00,185.26,185.28,185.22,185.24,49683
2018/09/05,09:39:00,185.25,185.35,185.21,185.23,101705
2018/09/05,09:40:00,185.23,185.28,185.19,185.24,79760
2018/09/05,09:41:00,185.24,185.24,185.04,185.05,106793
2018/09/05,09:42:00,185.05,185.10,185.00,185.01,73987
2018/09/05,09:43:00,185.01,185.23,185.01,185.18,106980
2018/09/05,09:44:00,185.18,185.18,185.05,185.11,145331
2018/09/05,09:45:00,185.11,185.32,185.07,185.21,97023
2018/09/05,09:46:00,185.21,185.29,185.18,185.27,71072
2018/09/05,09:47:00,185.24,185.34,185.24,185.31,45053
2018/09/05,09:48:00,185.30,185.32,185.19,185.30,16701
2018/09/05,09:49:00,185.29,185.32,185.25,185.25,28758
2018/09/05,09:50:00,185.25,185.31,185.21,185.27,59656
2018/09/05,09:51:00,185.27,185.27,185.03,185.09,63729
2018/09/05,09:52:00,185.09,185.15,184.98,184.98,111607
2018/09/05,09:53:00,184.98,184.98,184.63,184.66,290037
2018/09/05,09:54:00,184.67,184.81,184.65,184.75,173571
2018/09/05,09:55:00,184.74,184.78,184.61,184.74,132391
2018/09/05,09:56:00,184.73,184.79,184.70,184.71,90906
2018/09/05,09:57:00,184.71,184.75,184.67,184.72,44607
2018/09/05,09:58:00,184.70,184.70,184.56,184.60,153767
2018/09/05,09:59:00,184.60,184.60,184.41,184.42,234380
2018/09/05,10:00:00,184.42,184.42,184.09,184.15,333403
2018/09/05,10:01:00,184.15,184.38,184.09,184.26,224978
2018/09/05,10:02:00,184.26,184.27,183.88,183.88,383801
2018/09/05,10:03:00,183.88,183.96,183.66,183.90,401489
2018/09/05,10:04:00,183.90,183.98,183.87,183.96,289619
2018/09/05,10:05:00,183.96,184.06,183.90,184.04,128746
2018/09/05,10:06:00,184.06,184.09,183.94,184.03,88291
2018/09/05,10:07:00,184.03,184.04,183.86,183.87,77847
2018/09/05,10:08:00,183.88,184.07,183.86,184.02,119927
2018/09/05,10:09:00,184.01,184.10,184.01,184.10,87542
2018/09/05,10:10:00,184.10,184.18,184.09,184.14,111738
2018/09/05,10:11:00,184.14,184.15,184.01,184.05,73437
2018/09/05,10:12:00,184.05,184.13,184.02,184.13,71444
2018/09/05,10:13:00,184.13,184.20,184.04,184.09,78835
2018/09/05,10:14:00,184.08,184.08,183.97,183.98,77866
2018/09/05,10:15:00,183.99,184.01,183.77,183.80,256298
2018/09/05,10:16:00,183.79,183.94,183.79,183.90,232951
2018/09/05,10:17:00,183.90,183.94,183.74,183.83,228536
2018/09/05,10:18:00,183.82,183.93,183.79,183.91,68983
2018/09/05,10:19:00,183.91,184.16,183.82,183.83,196692
2018/09/05,10:20:00,183.82,183.91,183.74,183.76,156860
2018/09/05,10:21:00,183.76,183.79,183.54,183.55,277529
2018/09/05,10:22:00,183.55,183.56,183.40,183.40,429951
2018/09/05,10:23:00,183.40,183.48,183.34,183.38,247661
2018/09/05,10:24:00,183.38,183.40,183.09,183.10,615949
2018/09/05,10:25:00,183.10,183.23,183.06,183.11,369143
2018/09/05,10:26:00,183.11,183.29,183.10,183.27,366718
2018/09/05,10:27:00,183.28,183.36,183.28,183.34,177444
2018/09/05,10:28:00,183.34,183.35,183.24,183.29,106077
2018/09/05,10:29:00,183.28,183.44,183.23,183.41,125060
2018/09/05,10:30:00,183.41,183.57,183.40,183.57,385285
2018/09/05,10:31:00,183.57,183.58,183.41,183.41,192412
2018/09/05,10:32:00,183.41,183.41,183.17,183.19,190210
2018/09/05,10:33:00,183.19,183.36,183.19,183.28,120503
2018/09/05,10:34:00,183.28,183.29,183.08,183.16,160322
2018/09/05,10:35:00,183.16,183.18,183.03,183.10,140890
2018/09/05,10:36:00,183.10,183.10,182.96,183.00,208598
2018/09/05,10:37:00,183.00,183.20,182.97,183.13,162429
2018/09/05,10:38:00,183.14,183.16,183.00,183.01,117181
2018/09/05,10:39:00,183.01,183.02,182.91,182.91,95781
2018/09/05,10:40:00,182.91,183.11,182.90,183.02,81603
2018/09/05,10:41:00,183.02,183.02,182.82,182.85,154915
2018/09/05,10:42:00,182.86,183.03,182.85,182.97,105981
2018/09/05,10:43:00,182.97,183.02,182.87,183.02,67124
2018/09/05,10:44:00,183.01,183.18,183.00,183.17,209373
2018/09/05,10:45:00,183.18,183.32,183.15,183.25,197721
2018/09/05,10:46:00,183.24,183.34,183.17,183.34,165662
2018/09/05,10:47:00,183.34,183.48,183.29,183.45,415642
2018/09/05,10:48:00,183.44,183.65,183.41,183.62,209700
2018/09/05,10:49:00,183.63,183.65,183.53,183.54,106576
2018/09/05,10:50:00,183.54,183.57,183.48,183.49,68207
2018/09/05,10:51:00,183.48,183.54,183.45,183.45,102405
2018/09/05,10:52:00,183.46,183.53,183.44,183.48,32295
2018/09/05,10:53:00,183.49,183.57,183.45,183.55,57732
2018/09/05,10:54:00,183.55,183.61,183.49,183.52,142531
2018/09/05,10:55:00,183.52,183.56,183.47,183.48,65305
2018/09/05,10:56:00,183.48,183.63,183.48,183.63,59625
2018/09/05,10:57:00,183.62,183.71,183.62,183.70,102161
2018/09/05,10:58:00,183.70,183.77,183.67,183.75,139557
2018/09/05,10:59:00,183.75,183.75,183.65,183.68,79809
2018/09/05,11:00:00,183.69,183.70,183.55,183.56,57390
2018/09/05,11:01:00,183.56,183.62,183.47,183.55,126378
2018/09/05,11:02:00,183.55,183.60,183.49,183.50,72919
2018/09/05,11:03:00,183.49,183.58,183.47,183.55,90918
2018/09/05,11:04:00,183.55,183.55,183.34,183.38,134699
2018/09/05,11:05:00,183.38,183.39,183.22,183.26,99861
2018/09/05,11:06:00,183.26,183.38,183.26,183.34,76646
2018/09/05,11:07:00,183.34,183.34,183.23,183.25,90299
2018/09/05,11:08:00,183.22,183.26,183.15,183.23,129825
2018/09/05,11:09:00,183.23,183.25,183.17,183.25,88070
2018/09/05,11:10:00,183.25,183.27,183.17,183.20,144433
2018/09/05,11:11:00,183.20,183.20,183.10,183.17,157497
2018/09/05,11:12:00,183.17,183.21,183.10,183.19,70218
2018/09/05,11:13:00,183.19,183.20,183.10,183.13,125849
2018/09/05,11:14:00,183.13,183.17,183.11,183.11,60037
2018/09/05,11:15:00,183.12,183.19,182.92,182.93,142782
2018/09/05,11:16:00,182.92,182.97,182.87,182.89,138071
2018/09/05,11:17:00,182.89,182.95,182.86,182.90,68578
2018/09/05,11:18:00,182.90,183.04,182.90,182.92,83460
2018/09/05,11:19:00,182.92,183.02,182.92,182.98,105987
2018/09/05,11:20:00,182.98,183.11,182.98,183.06,76647
2018/09/05,11:21:00,183.06,183.16,183.06,183.16,82130
2018/09/05,11:22:00,183.16,183.32,183.16,183.32,96710
2018/09/05,11:23:00,183.32,183.36,183.26,183.30,90387
2018/09/05,11:24:00,183.30,183.30,183.19,183.20,53128
2018/09/05,11:25:00,183.21,183.30,183.18,183.24,59320
2018/09/05,11:26:00,183.24,183.25,183.11,183.11,52789
2018/09/05,11:27:00,183.12,183.16,183.05,183.16,50185
2018/09/05,11:28:00,183.16,183.20,183.02,183.03,102075
2018/09/05,11:29:00,183.02,183.12,183.00,183.02,45445
2018/09/05,11:30:00,183.03,183.06,182.98,183.00,112103
2018/09/05,11:31:00,182.98,183.08,182.96,183.05,73551
2018/09/05,11:32:00,183.04,183.04,182.93,182.99,95351
2018/09/05,11:33:00,182.99,183.05,182.93,183.05,44912
2018/09/05,11:34:00,183.05,183.14,183.02,183.11,83770
2018/09/05,11:35:00,183.12,183.24,183.03,183.07,122631
2018/09/05,11:36:00,183.08,183.13,182.98,182.98,32136
2018/09/05,11:37:00,182.96,182.98,182.90,182.97,70304
2018/09/05,11:38:00,182.96,183.10,182.96,183.09,53202
2018/09/05,11:39:00,183.08,183.18,183.04,183.16,65516
2018/09/05,11:40:00,183.16,183.28,183.15,183.23,73392
2018/09/05,11:41:00,183.23,183.36,183.23,183.29,78129
2018/09/05,11:42:00,183.28,183.30,183.20,183.22,34815
2018/09/05,11:43:00,183.23,183.28,183.18,183.22,224949
2018/09/05,11:44:00,183.21,183.22,183.13,183.14,42682
2018/09/05,11:45:00,183.13,183.25,183.13,183.19,93382
2018/09/05,11:46:00,183.18,183.31,183.17,183.24,61784
2018/09/05,11:47:00,183.24,183.29,183.23,183.25,25974
2018/09/05,11:48:00,183.26,183.34,183.22,183.28,53356
2018/09/05,11:49:00,183.28,183.32,183.25,183.30,21255
2018/09/05,11:50:00,183.30,183.38,183.30,183.34,45930
2018/09/05,11:51:00,183.35,183.46,183.35,183.43,125871
2018/09/05,11:52:00,183.43,183.51,183.42,183.51,138028
2018/09/05,11:53:00,183.53,183.53,183.46,183.48,71069
2018/09/05,11:54:00,183.49,183.49,183.43,183.46,16665
2018/09/05,11:55:00,183.46,183.56,183.46,183.53,752449
2018/09/05,11:56:00,183.54,183.54,183.48,183.52,59416
2018/09/05,11:57:00,183.52,183.53,183.47,183.52,27836
2018/09/05,11:58:00,183.53,183.54,183.44,183.44,27139
2018/09/05,11:59:00,183.44,183.45,183.36,183.43,79910
2018/09/05,12:00:00,183.43,183.44,183.39,183.40,16480
2018/09/05,12:01:00,183.40,183.49,183.40,183.47,28254
2018/09/05,12:02:00,183.47,183.65,183.47,183.65,75007
2018/09/05,12:03:00,183.66,183.76,183.66,183.75,92237
2018/09/05,12:04:00,183.75,183.81,183.71,183.76,70589
2018/09/05,12:05:00,183.76,183.80,183.74,183.76,38502
2018/09/05,12:06:00,183.77,183.79,183.71,183.76,38906
2018/09/05,12:07:00,183.76,183.78,183.72,183.74,26297
2018/09/05,12:08:00,183.74,183.81,183.72,183.80,61584
2018/09/05,12:09:00,183.80,183.89,183.78,183.87,77176
2018/09/05,12:10:00,183.87,183.90,183.83,183.86,126055
2018/09/05,12:11:00,183.86,183.92,183.85,183.90,262267
2018/09/05,12:12:00,183.90,183.91,183.81,183.82,149534
2018/09/05,12:13:00,183.83,183.89,183.82,183.87,62013
2018/09/05,12:14:00,183.87,183.87,183.76,183.76,37577
2018/09/05,12:15:00,183.77,183.79,183.75,183.78,70723
2018/09/05,12:16:00,183.79,183.82,183.75,183.81,43889
2018/09/05,12:17:00,183.82,183.91,183.82,183.89,77467
2018/09/05,12:18:00,183.89,183.92,183.85,183.86,30481
2018/09/05,12:19:00,183.86,183.96,183.85,183.92,61973
2018/09/05,12:20:00,183.92,183.97,183.90,183.97,57494
2018/09/05,12:21:00,183.97,183.98,183.91,183.91,23808
2018/09/05,12:22:00,183.91,183.96,183.90,183.93,52537
2018/09/05,12:23:00,183.93,183.95,183.87,183.88,97724
2018/09/05,12:24:00,183.88,183.93,183.87,183.93,35924
2018/09/05,12:25:00,183.93,183.93,183.89,183.90,56341
2018/09/05,12:26:00,183.93,183.97,183.93,183.94,31976
2018/09/05,12:27:00,183.94,183.94,183.75,183.75,54609
2018/09/05,12:28:00,183.75,183.90,183.73,183.90,87321
2018/09/05,12:29:00,183.90,183.91,183.86,183.90,287072
2018/09/05,12:30:00,183.90,183.93,183.88,183.93,29070
2018/09/05,12:31:00,183.93,184.15,183.93,184.14,292107
2018/09/05,12:32:00,184.14,184.18,184.11,184.11,167958
2018/09/05,12:33:00,184.12,184.15,184.09,184.13,106218
2018/09/05,12:34:00,184.13,184.22,184.10,184.21,62061
2018/09/05,12:35:00,184.21,184.27,184.20,184.23,97834
2018/09/05,12:36:00,184.23,184.25,184.17,184.18,62213
2018/09/05,12:37:00,184.18,184.26,184.18,184.21,104181
2018/09/05,12:38:00,184.21,184.27,184.20,184.25,64641
2018/09/05,12:39:00,184.26,184.27,184.20,184.23,85938
2018/09/05,12:40:00,184.22,184.27,184.20,184.22,90203
2018/09/05,12:41:00,184.23,184.24,184.13,184.15,65258
2018/09/05,12:42:00,184.15,184.17,184.09,184.13,78716
2018/09/05,12:43:00,184.13,184.15,184.12,184.14,18689
2018/09/05,12:44:00,184.14,184.18,184.11,184.15,34884
2018/09/05,12:45:00,184.15,184.15,184.12,184.15,32732
2018/09/05,12:46:00,184.15,184.15,184.06,184.08,36572
2018/09/05,12:47:00,184.07,184.11,184.06,184.11,19058
2018/09/05,12:48:00,184.11,184.13,184.08,184.13,53472
2018/09/05,12:49:00,184.13,184.14,184.08,184.13,19280
2018/09/05,12:50:00,184.13,184.15,184.13,184.14,8897
2018/09/05,12:51:00,184.15,184.17,184.03,184.04,69537
2018/09/05,12:52:00,184.04,184.04,183.86,183.90,150734
2018/09/05,12:53:00,183.89,183.99,183.89,183.99,35301
2018/09/05,12:54:00,183.99,184.01,183.95,184.01,85242
2018/09/05,12:55:00,184.00,184.05,183.96,183.96,23145
2018/09/05,12:56:00,183.95,183.96,183.76,183.76,107557
2018/09/05,12:57:00,183.77,183.83,183.75,183.77,61334
2018/09/05,12:58:00,183.77,183.81,183.71,183.76,46434
2018/09/05,12:59:00,183.77,183.85,183.76,183.78,66335
2018/09/05,13:00:00,183.79,183.84,183.69,183.70,80201
2018/09/05,13:01:00,183.70,183.74,183.66,183.70,80732
2018/09/05,13:02:00,183.70,183.74,183.70,183.73,24607
2018/09/05,13:03:00,183.73,183.79,183.71,183.72,26238
2018/09/05,13:04:00,183.72,183.77,183.70,183.71,23971
2018/09/05,13:05:00,183.72,183.78,183.71,183.76,30541
2018/09/05,13:06:00,183.76,183.76,183.69,183.76,20150
2018/09/05,13:07:00,183.76,183.82,183.76,183.82,54229
2018/09/05,13:08:00,183.83,183.85,183.77,183.77,43172
2018/09/05,13:09:00,183.77,183.85,183.77,183.85,39549
2018/09/05,13:10:00,183.85,183.89,183.83,183.83,36994
2018/09/05,13:11:00,183.83,183.88,183.82,183.84,22118
2018/09/05,13:12:00,183.84,183.86,183.80,183.86,10915
2018/09/05,13:13:00,183.87,184.00,183.87,183.99,48404
2018/09/05,13:14:00,183.99,184.04,183.99,184.01,41329
2018/09/05,13:15:00,184.00,184.02,183.95,183.98,19650
2018/09/05,13:16:00,183.97,184.04,183.96,184.02,13785
2018/09/05,13:17:00,184.02,184.09,184.02,184.09,34857
2018/09/05,13:18:00,184.09,184.15,184.07,184.14,52444
2018/09/05,13:19:00,184.14,184.16,184.11,184.14,31552
2018/09/05,13:20:00,184.14,184.14,184.09,184.09,13914
2018/09/05,13:21:00,184.09,184.22,184.09,184.20,85741
2018/09/05,13:22:00,184.21,184.21,184.13,184.14,36888
2018/09/05,13:23:00,184.14,184.16,184.07,184.09,32200
2018/09/05,13:24:00,184.09,184.15,184.09,184.15,37469
2018/09/05,13:25:00,184.15,184.15,184.08,184.11,81739
2018/09/05,13:26:00,184.10,184.10,184.00,184.06,27189
2018/09/05,13:27:00,184.06,184.08,183.99,184.00,27714
2018/09/05,13:28:00,184.01,184.04,183.97,183.99,31443
2018/09/05,13:29:00,183.99,184.03,183.97,184.03,29958
2018/09/05,13:30:00,184.03,184.06,184.02,184.06,10204
2018/09/05,13:31:00,184.06,184.09,184.02,184.09,37877
2018/09/05,13:32:00,184.09,184.20,184.09,184.19,43115
2018/09/05,13:33:00,184.19,184.21,184.16,184.19,49066
2018/09/05,13:34:00,184.18,184.21,184.16,184.19,20387
2018/09/05,13:35:00,184.21,184.23,184.19,184.20,13064
2018/09/05,13:36:00,184.20,184.20,184.16,184.17,31477
2018/09/05,13:37:00,184.17,184.19,184.10,184.10,19461
2018/09/05,13:38:00,184.10,184.17,184.05,184.13,64126
2018/09/05,13:39:00,184.13,184.15,184.12,184.14,9809
2018/09/05,13:40:00,184.14,184.14,184.06,184.08,11564
2018/09/05,13:41:00,184.08,184.10,184.04,184.04,30843
2018/09/05,13:42:00,184.04,184.05,184.00,184.01,13491
2018/09/05,13:43:00,184.01,184.05,184.01,184.05,12720
2018/09/05,13:44:00,184.05,184.07,184.00,184.02,45062
2018/09/05,13:45:00,184.02,184.08,184.02,184.07,14011
2018/09/05,13:46:00,184.07,184.09,184.05,184.09,19978
2018/09/05,13:47:00,184.09,184.09,184.03,184.05,431211
2018/09/05,13:48:00,184.05,184.07,183.99,184.01,127470
2018/09/05,13:49:00,184.01,184.01,183.93,183.95,436421
2018/09/05,13:50:00,183.94,183.98,183.94,183.94,27821
2018/09/05,13:51:00,183.94,183.96,183.93,183.96,54246
2018/09/05,13:52:00,183.96,184.01,183.96,184.00,28731
2018/09/05,13:53:00,183.99,183.99,183.91,183.95,18606
2018/09/05,13:54:00,183.96,183.96,183.91,183.93,18385
2018/09/05,13:55:00,183.92,183.96,183.87,183.96,139328
2018/09/05,13:56:00,183.96,183.96,183.92,183.92,12774
2018/09/05,13:57:00,183.92,183.93,183.85,183.85,48245
2018/09/05,13:58:00,183.85,183.85,183.76,183.82,69428
2018/09/05,13:59:00,183.80,183.89,183.80,183.88,97558
2018/09/05,14:00:00,183.88,183.89,183.85,183.89,90804
2018/09/05,14:01:00,183.89,183.99,183.89,183.97,49997
2018/09/05,14:02:00,183.96,184.00,183.94,183.96,438853
2018/09/05,14:03:00,183.94,183.94,183.90,183.90,23686
2018/09/05,14:04:00,183.90,183.95,183.90,183.92,11545
2018/09/05,14:05:00,183.90,183.90,183.81,183.81,26745
2018/09/05,14:06:00,183.80,183.86,183.79,183.79,116030
2018/09/05,14:07:00,183.79,183.80,183.77,183.80,128003
2018/09/05,14:08:00,183.80,183.81,183.72,183.74,59666
2018/09/05,14:09:00,183.74,183.74,183.63,183.68,51036
2018/09/05,14:10:00,183.69,183.73,183.65,183.73,77850
2018/09/05,14:11:00,183.73,183.73,183.63,183.65,85736
2018/09/05,14:12:00,183.65,183.65,183.59,183.59,130777
2018/09/05,14:13:00,183.60,183.67,183.58,183.65,71762
2018/09/05,14:14:00,183.65,183.67,183.62,183.67,302237
2018/09/05,14:15:00,183.67,183.71,183.64,183.69,35571
2018/09/05,14:16:00,183.67,183.67,183.61,183.66,20035
2018/09/05,14:17:00,183.68,183.68,183.64,183.68,17804
2018/09/05,14:18:00,183.68,183.78,183.66,183.77,51602
2018/09/05,14:19:00,183.77,183.78,183.74,183.76,23906
2018/09/05,14:20:00,183.77,183.87,183.77,183.87,58203
2018/09/05,14:21:00,183.88,183.89,183.85,183.89,18383
2018/09/05,14:22:00,183.89,183.89,183.83,183.85,9149
2018/09/05,14:23:00,183.84,183.84,183.78,183.82,20595
2018/09/05,14:24:00,183.82,183.88,183.82,183.83,18008
2018/09/05,14:25:00,183.83,183.91,183.82,183.87,41328
2018/09/05,14:26:00,183.88,183.88,183.83,183.84,13221
2018/09/05,14:27:00,183.84,183.84,183.80,183.81,16758
2018/09/05,14:28:00,183.78,183.86,183.77,183.83,11493
2018/09/05,14:29:00,183.83,183.85,183.76,183.76,49628
2018/09/05,14:30:00,183.77,183.78,183.72,183.78,20314
2018/09/05,14:31:00,183.78,183.78,183.72,183.76,45814
2018/09/05,14:32:00,183.76,183.78,183.75,183.76,13779
2018/09/05,14:33:00,183.76,183.88,183.76,183.88,13607
2018/09/05,14:34:00,183.88,183.88,183.81,183.84,36939
2018/09/05,14:35:00,183.83,183.83,183.77,183.79,28331
2018/09/05,14:36:00,183.79,183.84,183.77,183.83,31534
2018/09/05,14:37:00,183.83,183.87,183.78,183.78,30975
2018/09/05,14:38:00,183.77,183.78,183.70,183.74,75218
2018/09/05,14:39:00,183.74,183.96,183.74,183.92,92660
2018/09/05,14:40:00,183.92,183.93,183.85,183.85,48555
2018/09/05,14:41:00,183.85,183.87,183.83,183.84,29022
2018/09/05,14:42:00,183.84,183.84,183.79,183.83,38790
2018/09/05,14:43:00,183.83,183.93,183.82,183.92,317687
2018/09/05,14:44:00,183.92,183.93,183.90,183.90,25364
2018/09/05,14:45:00,183.90,183.90,183.83,183.85,27070
2018/09/05,14:46:00,183.85,183.90,183.83,183.83,21220
2018/09/05,14:47:00,183.83,183.84,183.76,183.76,58042
2018/09/05,14:48:00,183.76,183.81,183.73,183.78,40641
2018/09/05,14:49:00,183.78,183.80,183.76,183.76,23043
2018/09/05,14:50:00,183.75,183.75,183.66,183.68,29765
2018/09/05,14:51:00,183.66,183.66,183.54,183.55,50423
2018/09/05,14:52:00,183.56,183.57,183.47,183.47,52906
2018/09/05,14:53:00,183.47,183.54,183.46,183.54,31142
2018/09/05,14:54:00,183.55,183.55,183.46,183.47,24082
2018/09/05,14:55:00,183.48,183.52,183.47,183.47,54027
2018/09/05,14:56:00,183.47,183.59,183.46,183.59,66182
2018/09/05,14:57:00,183.59,183.61,183.57,183.57,54099
2018/09/05,14:58:00,183.56,183.58,183.53,183.53,20005
2018/09/05,14:59:00,183.53,183.60,183.53,183.59,66520
2018/09/05,15:00:00,183.59,183.60,183.52,183.57,32859
2018/09/05,15:01:00,183.57,183.68,183.56,183.68,79028
2018/09/05,15:02:00,183.68,183.68,183.58,183.58,23495
2018/09/05,15:03:00,183.58,183.60,183.51,183.51,57375
2018/09/05,15:04:00,183.51,183.59,183.48,183.58,65069
2018/09/05,15:05:00,183.58,183.64,183.57,183.63,34662
2018/09/05,15:06:00,183.62,183.62,183.54,183.55,20076
2018/09/05,15:07:00,183.55,183.56,183.48,183.51,122175
2018/09/05,15:08:00,183.50,183.52,183.41,183.43,37327
2018/09/05,15:09:00,183.43,183.49,183.38,183.47,47947
2018/09/05,15:10:00,183.47,183.48,183.43,183.43,37257
2018/09/05,15:11:00,183.43,183.51,183.41,183.45,75275
2018/09/05,15:12:00,183.44,183.44,183.38,183.38,41682
2018/09/05,15:13:00,183.38,183.39,183.32,183.39,104928
2018/09/05,15:14:00,183.38,183.42,183.35,183.42,49469
2018/09/05,15:15:00,183.41,183.51,183.41,183.46,53517
2018/09/05,15:16:00,183.46,183.58,183.46,183.54,34565
2018/09/05,15:17:00,183.55,183.64,183.54,183.64,98381
2018/09/05,15:18:00,183.64,183.67,183.62,183.62,190880
2018/09/05,15:19:00,183.62,183.65,183.60,183.61,41392
2018/09/05,15:20:00,183.61,183.62,183.57,183.59,23420
2018/09/05,15:21:00,183.58,183.63,183.56,183.63,42873
2018/09/05,15:22:00,183.63,183.64,183.59,183.59,28270
2018/09/05,15:23:00,183.59,183.59,183.46,183.46,29182
2018/09/05,15:24:00,183.46,183.51,183.46,183.48,35502
2018/09/05,15:25:00,183.47,183.51,183.47,183.50,14777
2018/09/05,15:26:00,183.49,183.51,183.43,183.44,58349
2018/09/05,15:27:00,183.44,183.44,183.37,183.37,45778
2018/09/05,15:28:00,183.37,183.44,183.37,183.44,46686
2018/09/05,15:29:00,183.45,183.46,183.35,183.36,54419
2018/09/05,15:30:00,183.37,183.45,183.36,183.44,14353
2018/09/05,15:31:00,183.43,183.50,183.43,183.45,33884
2018/09/05,15:32:00,183.45,183.49,183.41,183.42,21318
2018/09/05,15:33:00,183.42,183.44,183.41,183.44,35479
2018/09/05,15:34:00,183.44,183.50,183.44,183.49,120252
2018/09/05,15:35:00,183.49,183.59,183.49,183.59,257118
2018/09/05,15:36:00,183.58,183.59,183.54,183.56,26805
2018/09/05,15:37:00,183.56,183.56,183.48,183.50,56973
2018/09/05,15:38:00,183.49,183.53,183.44,183.44,30716
2018/09/05,15:39:00,183.44,183.46,183.42,183.42,99332
2018/09/05,15:40:00,183.41,183.48,183.41,183.46,53011
2018/09/05,15:41:00,183.46,183.48,183.38,183.38,51140
2018/09/05,15:42:00,183.38,183.43,183.38,183.42,60788
2018/09/05,15:43:00,183.43,183.53,183.42,183.49,126317
2018/09/05,15:44:00,183.49,183.49,183.40,183.40,29307
2018/09/05,15:45:00,183.40,183.43,183.31,183.31,80897
2018/09/05,15:46:00,183.31,183.35,183.23,183.32,316567
2018/09/05,15:47:00,183.33,183.35,183.30,183.32,83424
2018/09/05,15:48:00,183.32,183.40,183.30,183.30,187388
2018/09/05,15:49:00,183.30,183.36,183.27,183.31,134048
2018/09/05,15:50:00,183.30,183.30,183.14,183.15,388896
2018/09/05,15:51:00,183.15,183.24,183.00,183.15,658289
2018/09/05,15:52:00,183.15,183.21,183.07,183.21,206770
2018/09/05,15:53:00,183.21,183.25,183.18,183.21,277159
2018/09/05,15:54:00,183.21,183.26,183.17,183.18,199075
2018/09/05,15:55:00,183.18,183.25,183.17,183.23,116761
2018/09/05,15:56:00,183.23,183.31,183.23,183.27,337269
2018/09/05,15:57:00,183.27,183.35,183.25,183.33,186698
2018/09/05,15:58:00,183.32,183.35,183.30,183.34,227851
2018/09/05,15:59:00,183.34,183.47,183.33,183.46,979387
2018/09/05,16:00:00,183.46,183.50,183.30,183.45,1033907
2018/09/06,09:31:00,183.54,183.75,183.52,183.72,247513
2018/09/06,09:32:00,183.73,183.74,183.45,183.49,190918
2018/09/06,09:33:00,183.49,183.50,183.34,183.34,82259
2018/09/06,09:34:00,183.33,183.63,183.29,183.63,161904
2018/09/06,09:35:00,183.63,183.69,183.44,183.44,172584
2018/09/06,09:36:00,183.44,183.51,183.11,183.13,218863
2018/09/06,09:37:00,183.13,183.21,183.11,183.21,315976
2018/09/06,09:38:00,183.21,183.22,183.11,183.17,157145
2018/09/06,09:39:00,183.14,183.19,182.92,183.00,204934
2018/09/06,09:40:00,183.00,183.05,182.87,182.93,173657
2018/09/06,09:41:00,182.93,182.96,182.66,182.69,208531
2018/09/06,09:42:00,182.69,182.77,182.57,182.57,188402
2018/09/06,09:43:00,182.57,182.71,182.49,182.68,322949
2018/09/06,09:44:00,182.68,182.96,182.62,182.94,231468
2018/09/06,09:45:00,182.94,182.94,182.80,182.87,96027
2018/09/06,09:46:00,182.88,182.96,182.80,182.94,236485
2018/09/06,09:47:00,182.93,183.02,182.91,183.02,81200
2018/09/06,09:48:00,183.01,183.30,183.00,183.22,222086
2018/09/06,09:49:00,183.22,183.37,183.21,183.33,110394
2018/09/06,09:50:00,183.32,183.44,183.28,183.42,121254
2018/09/06,09:51:00,183.42,183.42,183.26,183.38,149678
2018/09/06,09:52:00,183.38,183.38,183.25,183.26,114112
2018/09/06,09:53:00,183.26,183.32,183.18,183.19,77873
2018/09/06,09:54:00,183.19,183.24,183.11,183.11,38987
2018/09/06,09:55:00,183.11,183.12,183.02,183.12,76106
2018/09/06,09:56:00,183.12,183.32,183.10,183.29,144046
2018/09/06,09:57:00,183.27,183.30,183.07,183.07,64909
2018/09/06,09:58:00,183.08,183.14,183.02,183.13,82524
2018/09/06,09:59:00,183.11,183.12,183.06,183.12,36437
2018/09/06,10:00:00,183.12,183.37,183.11,183.33,115191
2018/09/06,10:01:00,183.32,183.40,183.16,183.18,158272
2018/09/06,10:02:00,183.18,183.21,183.12,183.14,38849
2018/09/06,10:03:00,183.14,183.16,182.95,182.96,205617
2018/09/06,10:04:00,182.96,183.16,182.94,183.12,76942
2018/09/06,10:05:00,183.12,183.17,182.93,182.98,117844
2018/09/06,10:06:00,182.97,183.00,182.86,182.87,123011
2018/09/06,10:07:00,182.87,182.87,182.64,182.65,114857
2018/09/06,10:08:00,182.65,182.74,182.56,182.60,106748
2018/09/06,10:09:00,182.59,182.66,182.46,182.48,222282
2018/09/06,10:10:00,182.50,182.62,182.46,182.55,83770
2018/09/06,10:11:00,182.55,182.55,182.26,182.40,202901
2018/09/06,10:12:00,182.38,182.47,182.34,182.34,64490
2018/09/06,10:13:00,182.33,182.35,182.10,182.10,207974
2018/09/06,10:14:00,182.11,182.21,181.91,181.91,297726
2018/09/06,10:15:00,181.91,182.18,181.91,182.11,172141
2018/09/06,10:16:00,182.11,182.23,181.96,182.22,100986
2018/09/06,10:17:00,182.22,182.22,182.10,182.17,188708
2018/09/06,10:18:00,182.17,182.22,182.12,182.18,72982
2018/09/06,10:19:00,182.19,182.21,182.09,182.09,87664
2018/09/06,10:20:00,182.10,182.18,182.04,182.15,139192
2018/09/06,10:21:00,182.15,182.16,181.90,181.90,195321
2018/09/06,10:22:00,181.90,182.18,181.88,182.17,311071
2018/09/06,10:23:00,182.17,182.26,182.02,182.04,153746
2018/09/06,10:24:00,182.03,182.07,181.98,182.03,94476
2018/09/06,10:25:00,182.03,182.16,182.01,182.08,61478
2018/09/06,10:26:00,182.08,182.10,181.95,182.05,166378
2018/09/06,10:27:00,182.03,182.17,182.03,182.09,385780
2018/09/06,10:28:00,182.08,182.12,182.01,182.06,225098
2018/09/06,10:29:00,182.05,182.14,181.92,182.14,130422
2018/09/06,10:30:00,182.14,182.37,182.13,182.36,183310
2018/09/06,10:31:00,182.36,182.37,182.14,182.14,199421
2018/09/06,10:32:00,182.14,182.20,182.05,182.13,116967
2018/09/06,10:33:00,182.13,182.19,182.07,182.17,98346
2018/09/06,10:34:00,182.17,182.17,182.01,182.05,110408
2018/09/06,10:35:00,182.06,182.10,181.91,181.94,153257
2018/09/06,10:36:00,181.93,181.93,181.70,181.73,217316
2018/09/06,10:37:00,181.72,181.86,181.69,181.80,144373
2018/09/06,10:38:00,181.80,181.83,181.74,181.76,167766
2018/09/06,10:39:00,181.76,181.78,181.57,181.64,150762
2018/09/06,10:40:00,181.64,181.82,181.64,181.76,157308
2018/09/06,10:41:00,181.75,181.91,181.74,181.87,124699
2018/09/06,10:42:00,181.87,181.91,181.70,181.73,117240
2018/09/06,10:43:00,181.74,181.80,181.58,181.58,423597
2018/09/06,10:44:00,181.57,181.74,181.52,181.68,285493
2018/09/06,10:45:00,181.67,181.74,181.60,181.69,84318
2018/09/06,10:46:00,181.69,181.70,181.52,181.60,119837
2018/09/06,10:47:00,181.60,181.76,181.59,181.71,128359
2018/09/06,10:48:00,181.70,181.71,181.42,181.50,176067
2018/09/06,10:49:00,181.50,181.55,181.23,181.26,398293
2018/09/06,10:50:00,181.28,181.35,181.12,181.21,297084
2018/09/06,10:51:00,181.21,181.28,181.16,181.20,89204
2018/09/06,10:52:00,181.20,181.29,181.15,181.17,160932
2018/09/06,10:53:00,181.17,181.25,181.13,181.13,152063
2018/09/06,10:54:00,181.13,181.24,181.03,181.23,131460
2018/09/06,10:55:00,181.23,181.30,181.21,181.24,135266
2018/09/06,10:56:00,181.23,181.32,181.10,181.32,240133
2018/09/06,10:57:00,181.32,181.52,181.28,181.52,255999
2018/09/06,10:58:00,181.52,181.55,181.47,181.50,123346
2018/09/06,10:59:00,181.51,181.62,181.51,181.60,215046
2018/09/06,11:00:00,181.59,181.64,181.42,181.45,165210
2018/09/06,11:01:00,181.45,181.60,181.45,181.50,155125
2018/09/06,11:02:00,181.48,181.50,181.29,181.31,108954
2018/09/06,11:03:00,181.31,181.37,181.21,181.21,181645
2018/09/06,11:04:00,181.22,181.27,181.17,181.21,115446
2018/09/06,11:05:00,181.21,181.24,181.09,181.15,217265
2018/09/06,11:06:00,181.15,181.16,181.07,181.15,220908
2018/09/06,11:07:00,181.16,181.16,181.06,181.09,51085
2018/09/06,11:08:00,181.10,181.10,180.89,180.90,282071
2018/09/06,11:09:00,180.90,180.90,180.74,180.85,329738
2018/09/06,11:10:00,180.85,180.99,180.73,180.97,217217
2018/09/06,11:11:00,180.97,180.99,180.91,180.96,136069
2018/09/06,11:12:00,180.97,181.04,180.96,180.96,97121
2018/09/06,11:13:00,180.96,181.04,180.90,181.01,99120
2018/09/06,11:14:00,181.02,181.13,181.02,181.05,127816
2018/09/06,11:15:00,181.06,181.09,180.92,181.01,132136
2018/09/06,11:16:00,181.02,181.11,180.89,181.11,98787
2018/09/06,11:17:00,181.11,181.21,181.07,181.08,125248
2018/09/06,11:18:00,181.08,181.17,181.03,181.16,125146
2018/09/06,11:19:00,181.16,181.20,181.12,181.16,135528
2018/09/06,11:20:00,181.16,181.17,181.00,181.06,69618
2018/09/06,11:21:00,181.06,181.08,180.91,180.92,141550
2018/09/06,11:22:00,180.91,180.91,180.81,180.84,87565
2018/09/06,11:23:00,180.84,181.18,180.84,181.17,78191
2018/09/06,11:24:00,181.16,181.31,181.16,181.28,143161
2018/09/06,11:25:00,181.27,181.37,181.24,181.33,145926
2018/09/06,11:26:00,181.33,181.34,181.20,181.22,96730
2018/09/06,11:27:00,181.22,181.37,181.20,181.37,144684
2018/09/06,11:28:00,181.37,181.45,181.30,181.37,208521
2018/09/06,11:29:00,181.38,181.54,181.37,181.50,187778
2018/09/06,11:30:00,181.50,181.56,181.41,181.41,196580
2018/09/06,11:31:00,181.42,181.44,181.33,181.38,146186
2018/09/06,11:32:00,181.38,181.57,181.37,181.52,86832
2018/09/06,11:33:00,181.52,181.57,181.47,181.49,62251
2018/09/06,11:34:00,181.49,181.63,181.49,181.62,90888
2018/09/06,11:35:00,181.63,181.63,181.51,181.54,70389
2018/09/06,11:36:00,181.54,181.61,181.51,181.57,69151
2018/09/06,11:37:00,181.57,181.62,181.52,181.54,45912
2018/09/06,11:38:00,181.53,181.61,181.53,181.56,102522
2018/09/06,11:39:00,181.55,181.55,181.38,181.38,177437
2018/09/06,11:40:00,181.38,181.56,181.38,181.53,64880
2018/09/06,11:41:00,181.50,181.69,181.50,181.66,68174
2018/09/06,11:42:00,181.66,181.67,181.54,181.54,41070
2018/09/06,11:43:00,181.54,181.57,181.48,181.55,175767
2018/09/06,11:44:00,181.56,181.60,181.44,181.45,63890
2018/09/06,11:45:00,181.45,181.50,181.32,181.33,56563
2018/09/06,11:46:00,181.33,181.57,181.33,181.54,101413
2018/09/06,11:47:00,181.54,181.56,181.43,181.44,41978
2018/09/06,11:48:00,181.46,181.53,181.40,181.47,122509
2018/09/06,11:49:00,181.47,181.55,181.43,181.54,94830
2018/09/06,11:50:00,181.54,181.66,181.52,181.64,62745
2018/09/06,11:51:00,181.64,181.68,181.57,181.58,83015
2018/09/06,11:52:00,181.58,181.70,181.56,181.68,136306
2018/09/06,11:53:00,181.68,181.72,181.66,181.71,156991
2018/09/06,11:54:00,181.71,181.72,181.63,181.65,57823
2018/09/06,11:55:00,181.65,181.67,181.59,181.65,34328
2018/09/06,11:56:00,181.65,181.66,181.49,181.52,50349
2018/09/06,11:57:00,181.52,181.52,181.40,181.45,51054
2018/09/06,11:58:00,181.45,181.69,181.43,181.69,279298
2018/09/06,11:59:00,181.69,181.73,181.59,181.63,473772
2018/09/06,12:00:00,181.64,181.66,181.57,181.64,39816
2018/09/06,12:01:00,181.63,181.65,181.53,181.59,118737
2018/09/06,12:02:00,181.59,181.60,181.54,181.60,42350
2018/09/06,12:03:00,181.61,181.68,181.56,181.58,50616
2018/09/06,12:04:00,181.57,181.61,181.48,181.48,41323
2018/09/06,12:05:00,181.48,181.58,181.48,181.55,30823
2018/09/06,12:06:00,181.55,181.58,181.52,181.53,47928
2018/09/06,12:07:00,181.53,181.61,181.52,181.57,13051
2018/09/06,12:08:00,181.57,181.62,181.55,181.59,21642
2018/09/06,12:09:00,181.60,181.61,181.54,181.60,239806
2018/09/06,12:10:00,181.60,181.75,181.60,181.71,98190
2018/09/06,12:11:00,181.71,181.71,181.59,181.62,27900
2018/09/06,12:12:00,181.62,181.63,181.52,181.54,76560
2018/09/06,12:13:00,181.52,181.62,181.52,181.62,44867
2018/09/06,12:14:00,181.61,181.63,181.52,181.58,66713
2018/09/06,12:15:00,181.57,181.57,181.43,181.44,79819
2018/09/06,12:16:00,181.45,181.47,181.37,181.40,53177
2018/09/06,12:17:00,181.40,181.56,181.39,181.56,50872
2018/09/06,12:18:00,181.56,181.56,181.48,181.51,37937
2018/09/06,12:19:00,181.51,181.52,181.42,181.43,51646
2018/09/06,12:20:00,181.43,181.44,181.41,181.44,31465
2018/09/06,12:21:00,181.44,181.48,181.31,181.33,41719
2018/09/06,12:22:00,181.33,181.37,181.27,181.31,72541
2018/09/06,12:23:00,181.31,181.41,181.31,181.37,34400
2018/09/06,12:24:00,181.37,181.52,181.36,181.47,109559
2018/09/06,12:25:00,181.45,181.46,181.33,181.35,82782
2018/09/06,12:26:00,181.35,181.38,181.31,181.33,37180
2018/09/06,12:27:00,181.34,181.37,181.28,181.28,47793
2018/09/06,12:28:00,181.30,181.39,181.30,181.39,20499
2018/09/06,12:29:00,181.39,181.43,181.35,181.41,31794
2018/09/06,12:30:00,181.41,181.41,181.34,181.34,20395
2018/09/06,12:31:00,181.35,181.44,181.33,181.44,169694
2018/09/06,12:32:00,181.43,181.43,181.39,181.40,39428
2018/09/06,12:33:00,181.40,181.40,181.24,181.26,68862
2018/09/06,12:34:00,181.25,181.25,181.16,181.17,62498
2018/09/06,12:35:00,181.18,181.19,181.04,181.07,62796
2018/09/06,12:36:00,181.07,181.14,181.06,181.12,39567
2018/09/06,12:37:00,181.13,181.23,181.13,181.19,75287
2018/09/06,12:38:00,181.20,181.20,181.06,181.07,142129
2018/09/06,12:39:00,181.07,181.10,181.05,181.07,45849
2018/09/06,12:40:00,181.07,181.07,180.95,181.00,76986
2018/09/06,12:41:00,181.00,181.08,180.97,181.06,48231
2018/09/06,12:42:00,181.06,181.17,181.01,181.17,232294
2018/09/06,12:43:00,181.17,181.17,181.10,181.13,40698
2018/09/06,12:44:00,181.13,181.16,181.09,181.13,134982
2018/09/06,12:45:00,181.13,181.17,181.12,181.13,33313
2018/09/06,12:46:00,181.14,181.27,181.13,181.24,80134
2018/09/06,12:47:00,181.24,181.27,181.14,181.14,97040
2018/09/06,12:48:00,181.14,181.25,181.12,181.22,63955
2018/09/06,12:49:00,181.22,181.22,181.12,181.12,22352
2018/09/06,12:50:00,181.12,181.14,181.04,181.05,38203
2018/09/06,12:51:00,181.05,181.06,181.00,181.04,21901
2018/09/06,12:52:00,181.04,181.05,181.01,181.05,30021
2018/09/06,12:53:00,181.05,181.10,181.03,181.09,31911
2018/09/06,12:54:00,181.09,181.15,181.08,181.15,22353
2018/09/06,12:55:00,181.14,181.14,181.04,181.06,62169
2018/09/06,12:56:00,181.06,181.10,181.00,181.01,25552
2018/09/06,12:57:00,181.02,181.02,180.93,180.97,172608
2018/09/06,12:58:00,180.96,180.98,180.93,180.97,22196
2018/09/06,12:59:00,180.97,181.01,180.96,180.96,139673
2018/09/06,13:00:00,180.97,180.98,180.91,180.91,36092
2018/09/06,13:01:00,180.90,180.90,180.77,180.77,67797
2018/09/06,13:02:00,180.79,180.81,180.65,180.66,130624
2018/09/06,13:03:00,180.66,180.73,180.59,180.69,251838
2018/09/06,13:04:00,180.69,180.72,180.63,180.63,81423
2018/09/06,13:05:00,180.63,180.69,180.58,180.63,59552
2018/09/06,13:06:00,180.64,180.72,180.62,180.72,67893
2018/09/06,13:07:00,180.71,180.91,180.70,180.90,101542
2018/09/06,13:08:00,180.90,180.90,180.82,180.84,87214
2018/09/06,13:09:00,180.84,180.86,180.80,180.85,37093
2018/09/06,13:10:00,180.85,180.86,180.80,180.80,13721
2018/09/06,13:11:00,180.79,180.81,180.77,180.80,31011
2018/09/06,13:12:00,180.80,180.81,180.74,180.76,44554
2018/09/06,13:13:00,180.77,181.09,180.76,181.09,115767
2018/09/06,13:14:00,181.09,181.11,181.03,181.06,58188
2018/09/06,13:15:00,181.06,181.13,181.03,181.07,77542
2018/09/06,13:16:00,181.07,181.19,181.07,181.14,55814
2018/09/06,13:17:00,181.14,181.25,181.14,181.25,41199
2018/09/06,13:18:00,181.25,181.25,181.20,181.21,59335
2018/09/06,13:19:00,181.21,181.26,181.19,181.25,45601
2018/09/06,13:20:00,181.25,181.36,181.22,181.36,149612
2018/09/06,13:21:00,181.35,181.48,181.33,181.38,251700
2018/09/06,13:22:00,181.40,181.40,181.30,181.31,72745
2018/09/06,13:23:00,181.31,181.35,181.27,181.28,86660
2018/09/06,13:24:00,181.30,181.41,181.28,181.35,30598
2018/09/06,13:25:00,181.35,181.41,181.32,181.36,44787
2018/09/06,13:26:00,181.37,181.43,181.33,181.35,35308
2018/09/06,13:27:00,181.35,181.42,181.34,181.40,34735
2018/09/06,13:28:00,181.40,181.40,181.33,181.38,49072
2018/09/06,13:29:00,181.38,181.38,181.26,181.29,63227
2018/09/06,13:30:00,181.28,181.30,181.23,181.23,45237
2018/09/06,13:31:00,181.23,181.27,181.22,181.24,52350
2018/09/06,13:32:00,181.24,181.24,181.13,181.17,66916
2018/09/06,13:33:00,181.17,181.33,181.17,181.29,69009
2018/09/06,13:34:00,181.29,181.33,181.25,181.32,58268
2018/09/06,13:35:00,181.30,181.35,181.22,181.25,111523
2018/09/06,13:36:00,181.25,181.42,181.25,181.40,63921
2018/09/06,13:37:00,181.40,181.43,181.35,181.38,54978
2018/09/06,13:38:00,181.36,181.37,181.31,181.35,142262
2018/09/06,13:39:00,181.35,181.37,181.28,181.29,90103
2018/09/06,13:40:00,181.30,181.31,181.18,181.25,44021
2018/09/06,13:41:00,181.25,181.27,181.21,181.26,60541
2018/09/06,13:42:00,181.26,181.39,181.26,181.37,55764
2018/09/06,13:43:00,181.37,181.46,181.33,181.45,81834
2018/09/06,13:44:00,181.45,181.53,181.44,181.49,83886
2018/09/06,13:45:00,181.49,181.57,181.48,181.51,34261
2018/09/06,13:46:00,181.51,181.59,181.50,181.59,58247
2018/09/06,13:47:00,181.59,181.61,181.49,181.50,184185
2018/09/06,13:48:00,181.50,181.50,181.40,181.46,508721
2018/09/06,13:49:00,181.45,181.46,181.38,181.40,57482
2018/09/06,13:50:00,181.39,181.43,181.35,181.38,46435
2018/09/06,13:51:00,181.39,181.39,181.33,181.36,599487
2018/09/06,13:52:00,181.36,181.40,181.27,181.29,22687
2018/09/06,13:53:00,181.30,181.36,181.29,181.36,32074
2018/09/06,13:54:00,181.36,181.37,181.27,181.29,30121
2018/09/06,13:55:00,181.28,181.33,181.25,181.33,37936
2018/09/06,13:56:00,181.32,181.33,181.27,181.33,52632
2018/09/06,13:57:00,181.33,181.37,181.30,181.31,18289
2018/09/06,13:58:00,181.30,181.30,181.16,181.18,144083
2018/09/06,13:59:00,181.18,181.27,181.17,181.27,44816
2018/09/06,14:00:00,181.26,181.26,181.18,181.21,14160
2018/09/06,14:01:00,181.21,181.32,181.21,181.27,36300
2018/09/06,14:02:00,181.27,181.40,181.27,181.39,52211
2018/09/06,14:03:00,181.39,181.43,181.31,181.32,81874
2018/09/06,14:04:00,181.32,181.32,181.20,181.23,70845
2018/09/06,14:05:00,181.23,181.27,181.17,181.19,33539
2018/09/06,14:06:00,181.19,181.24,181.16,181.16,32965
2018/09/06,14:07:00,181.16,181.21,181.09,181.12,110295
2018/09/06,14:08:00,181.12,181.13,181.08,181.12,62660
2018/09/06,14:09:00,181.13,181.25,181.12,181.25,51761
2018/09/06,14:10:00,181.25,181.37,181.24,181.31,58356
2018/09/06,14:11:00,181.31,181.34,181.28,181.28,11930
2018/09/06,14:12:00,181.28,181.31,181.24,181.28,20018
2018/09/06,14:13:00,181.29,181.46,181.28,181.45,176184
2018/09/06,14:14:00,181.45,181.48,181.42,181.42,88577
2018/09/06,14:15:00,181.41,181.45,181.39,181.40,47853
2018/09/06,14:16:00,181.40,181.47,181.38,181.41,27542
2018/09/06,14:17:00,181.41,181.42,181.30,181.30,29260
2018/09/06,14:18:00,181.30,181.32,181.27,181.32,28419
2018/09/06,14:19:00,181.32,181.36,181.31,181.32,19464
2018/09/06,14:20:00,181.32,181.38,181.30,181.38,25825
2018/09/06,14:21:00,181.38,181.38,181.29,181.30,23669
2018/09/06,14:22:00,181.30,181.30,181.14,181.17,73364
2018/09/06,14:23:00,181.17,181.19,181.11,181.17,19355
2018/09/06,14:24:00,181.18,181.20,181.09,181.11,57295
2018/09/06,14:25:00,181.12,181.14,181.03,181.12,53237
2018/09/06,14:26:00,181.11,181.15,181.07,181.11,11524
2018/09/06,14:27:00,181.11,181.26,181.11,181.21,103955
2018/09/06,14:28:00,181.22,181.22,181.19,181.19,11022
2018/09/06,14:29:00,181.19,181.19,181.08,181.09,27778
2018/09/06,14:30:00,181.10,181.17,181.06,181.16,31244
2018/09/06,14:31:00,181.16,181.34,181.14,181.33,122500
2018/09/06,14:32:00,181.34,181.38,181.29,181.29,33758
2018/09/06,14:33:00,181.30,181.30,181.22,181.23,38320
2018/09/06,14:34:00,181.23,181.26,181.19,181.25,28020
2018/09/06,14:35:00,181.26,181.44,181.26,181.42,110037
2018/09/06,14:36:00,181.41,181.52,181.41,181.49,115032
2018/09/06,14:37:00,181.47,181.47,181.29,181.36,332867
2018/09/06,14:38:00,181.35,181.35,181.27,181.28,283319
2018/09/06,14:39:00,181.28,181.39,181.27,181.36,55381
2018/09/06,14:40:00,181.37,181.38,181.29,181.35,30306
2018/09/06,14:41:00,181.35,181.42,181.32,181.34,29103
2018/09/06,14:42:00,181.34,181.37,181.29,181.31,30883
2018/09/06,14:43:00,181.31,181.31,181.24,181.28,77494
2018/09/06,14:44:00,181.28,181.39,181.28,181.34,76416
2018/09/06,14:45:00,181.33,181.42,181.32,181.42,45306
2018/09/06,14:46:00,181.41,181.48,181.38,181.48,96935
2018/09/06,14:47:00,181.48,181.52,181.46,181.51,95799
2018/09/06,14:48:00,181.51,181.58,181.50,181.53,142523
2018/09/06,14:49:00,181.53,181.54,181.45,181.46,26839
2018/09/06,14:50:00,181.46,181.47,181.43,181.45,34004
2018/09/06,14:51:00,181.45,181.46,181.40,181.42,44498
2018/09/06,14:52:00,181.42,181.44,181.35,181.41,117062
2018/09/06,14:53:00,181.41,181.51,181.41,181.42,78916
2018/09/06,14:54:00,181.42,181.46,181.40,181.41,12225
2018/09/06,14:55:00,181.41,181.44,181.39,181.41,13232
2018/09/06,14:56:00,181.42,181.45,181.41,181.42,64376
2018/09/06,14:57:00,181.41,181.52,181.40,181.51,55728
2018/09/06,14:58:00,181.51,181.53,181.43,181.44,76628
2018/09/06,14:59:00,181.44,181.48,181.40,181.42,29316
2018/09/06,15:00:00,181.43,181.51,181.42,181.45,60524
2018/09/06,15:01:00,181.43,181.49,181.43,181.48,21011
2018/09/06,15:02:00,181.48,181.57,181.48,181.57,65948
2018/09/06,15:03:00,181.57,181.71,181.55,181.70,136737
2018/09/06,15:04:00,181.70,181.71,181.64,181.68,71010
2018/09/06,15:05:00,181.68,181.77,181.68,181.72,131205
2018/09/06,15:06:00,181.72,181.74,181.72,181.73,29728
2018/09/06,15:07:00,181.73,181.80,181.71,181.75,76346
2018/09/06,15:08:00,181.76,181.92,181.74,181.90,118201
2018/09/06,15:09:00,181.90,182.00,181.87,182.00,146834
2018/09/06,15:10:00,181.99,182.01,181.90,181.91,77080
2018/09/06,15:11:00,181.91,181.96,181.89,181.90,47817
2018/09/06,15:12:00,181.90,181.99,181.88,181.97,61069
2018/09/06,15:13:00,181.96,181.96,181.89,181.91,49532
2018/09/06,15:14:00,181.90,181.94,181.88,181.93,28903
2018/09/06,15:15:00,181.94,182.06,181.94,181.98,81592
2018/09/06,15:16:00,181.98,182.07,181.97,181.98,93072
2018/09/06,15:17:00,181.98,181.99,181.94,181.94,59662
2018/09/06,15:18:00,181.94,181.94,181.84,181.84,111557
2018/09/06,15:19:00,181.85,181.86,181.78,181.79,69682
2018/09/06,15:20:00,181.78,181.80,181.74,181.75,46938
2018/09/06,15:21:00,181.75,181.83,181.75,181.82,45720
2018/09/06,15:22:00,181.83,181.90,181.82,181.83,63203
2018/09/06,15:23:00,181.83,181.84,181.79,181.82,24858
2018/09/06,15:24:00,181.82,181.88,181.80,181.85,32286
2018/09/06,15:25:00,181.85,181.85,181.81,181.82,22220
2018/09/06,15:26:00,181.83,181.94,181.78,181.90,154864
2018/09/06,15:27:00,181.90,181.92,181.84,181.92,29408
2018/09/06,15:28:00,181.92,181.96,181.88,181.96,50005
2018/09/06,15:29:00,181.96,182.01,181.92,181.93,38268
2018/09/06,15:30:00,181.93,182.04,181.92,182.00,53366
2018/09/06,15:31:00,182.00,182.08,181.99,182.00,139795
2018/09/06,15:32:00,181.99,182.00,181.93,181.95,77062
2018/09/06,15:33:00,181.95,181.98,181.90,181.93,67214
2018/09/06,15:34:00,181.93,181.93,181.89,181.92,34728
2018/09/06,15:35:00,181.92,181.98,181.91,181.95,69620
2018/09/06,15:36:00,181.95,182.08,181.94,182.02,54213
2018/09/06,15:37:00,182.02,182.02,181.92,181.95,33275
2018/09/06,15:38:00,181.95,181.98,181.93,181.94,28129
2018/09/06,15:39:00,181.93,181.99,181.92,181.92,37666
2018/09/06,15:40:00,181.92,181.98,181.89,181.98,32179
2018/09/06,15:41:00,181.98,182.02,181.94,181.94,53811
2018/09/06,15:42:00,181.94,181.97,181.89,181.89,66948
2018/09/06,15:43:00,181.89,181.93,181.85,181.89,78762
2018/09/06,15:44:00,181.89,181.89,181.80,181.83,87365
2018/09/06,15:45:00,181.82,181.86,181.80,181.81,58885
2018/09/06,15:46:00,181.81,181.90,181.79,181.90,79406
2018/09/06,15:47:00,181.90,181.93,181.83,181.83,81433
2018/09/06,15:48:00,181.83,181.95,181.83,181.92,162488
2018/09/06,15:49:00,181.92,181.94,181.86,181.90,114131
2018/09/06,15:50:00,181.90,181.94,181.88,181.89,79573
2018/09/06,15:51:00,181.89,181.90,181.75,181.89,311270
2018/09/06,15:52:00,181.89,181.92,181.83,181.83,152796
2018/09/06,15:53:00,181.84,181.91,181.84,181.90,119544
2018/09/06,15:54:00,181.91,181.93,181.83,181.85,236805
2018/09/06,15:55:00,181.85,181.87,181.81,181.85,201691
2018/09/06,15:56:00,181.85,181.94,181.85,181.85,352182
2018/09/06,15:57:00,181.85,181.88,181.84,181.86,172825
2018/09/06,15:58:00,181.86,181.86,181.83,181.84,201011
2018/09/06,15:59:00,181.84,181.85,181.82,181.83,313186
2018/09/06,16:00:00,181.83,181.90,181.78,181.81,518852
2018/09/07,09:31:00,180.53,180.77,180.50,180.73,241231
2018/09/07,09:32:00,180.74,180.86,180.68,180.77,244474
2018/09/07,09:33:00,180.78,180.78,180.44,180.44,205289
2018/09/07,09:34:00,180.44,180.70,180.44,180.66,290234
2018/09/07,09:35:00,180.66,180.94,180.59,180.93,445114
2018/09/07,09:36:00,180.94,181.04,180.86,180.97,264955
2018/09/07,09:37:00,180.96,181.07,180.83,180.92,185966
2018/09/07,09:38:00,180.93,181.01,180.82,180.83,296160
2018/09/07,09:39:00,180.84,180.92,180.68,180.85,195573
2018/09/07,09:40:00,180.85,181.11,180.85,181.09,137524
2018/09/07,09:41:00,181.07,181.31,181.04,181.30,406933
2018/09/07,09:42:00,181.31,181.36,181.23,181.33,161128
2018/09/07,09:43:00,181.33,181.33,181.13,181.16,133063
2018/09/07,09:44:00,181.15,181.21,181.09,181.17,124185
2018/09/07,09:45:00,181.17,181.25,181.01,181.12,266786
2018/09/07,09:46:00,181.12,181.20,181.01,181.18,110682
2018/09/07,09:47:00,181.18,181.32,181.17,181.21,173296
2018/09/07,09:48:00,181.22,181.22,181.09,181.19,136382
2018/09/07,09:49:00,181.19,181.49,181.19,181.48,228787
2018/09/07,09:50:00,181.48,181.48,181.24,181.37,397924
2018/09/07,09:51:00,181.37,181.63,181.36,181.63,282741
2018/09/07,09:52:00,181.63,181.72,181.60,181.66,301634
2018/09/07,09:53:00,181.65,181.80,181.59,181.78,200480
2018/09/07,09:54:00,181.78,181.96,181.75,181.94,314058
2018/09/07,09:55:00,181.94,182.22,181.93,182.19,303784
2018/09/07,09:56:00,182.20,182.22,182.04,182.05,507595
2018/09/07,09:57:00,182.05,182.27,182.05,182.25,146429
2018/09/07,09:58:00,182.25,182.38,182.19,182.21,269422
2018/09/07,09:59:00,182.21,182.23,181.99,182.02,401423
2018/09/07,10:00:00,182.03,182.16,182.01,182.15,297184
2018/09/07,10:01:00,182.16,182.19,182.03,182.04,611843
2018/09/07,10:02:00,182.05,182.07,181.95,181.95,753288
2018/09/07,10:03:00,181.96,182.16,181.96,182.16,117360
2018/09/07,10:04:00,182.16,182.27,182.14,182.26,130582
2018/09/07,10:05:00,182.27,182.31,182.12,182.29,68800
2018/09/07,10:06:00,182.30,182.36,182.14,182.19,209082
2018/09/07,10:07:00,182.19,182.21,181.98,182.07,150592
2018/09/07,10:08:00,182.07,182.20,182.01,182.02,115824
2018/09/07,10:09:00,182.02,182.06,181.96,181.98,98372
2018/09/07,10:10:00,181.98,182.10,181.96,182.04,80149
2018/09/07,10:11:00,182.04,182.28,182.00,182.27,168810
2018/09/07,10:12:00,182.25,182.33,182.16,182.33,145387
2018/09/07,10:13:00,182.34,182.34,182.19,182.28,86705
2018/09/07,10:14:00,182.28,182.28,182.18,182.23,63385
2018/09/07,10:15:00,182.23,182.35,182.20,182.29,102496
2018/09/07,10:16:00,182.30,182.30,182.14,182.19,83613
2018/09/07,10:17:00,182.18,182.19,182.07,182.08,97828
2018/09/07,10:18:00,182.07,182.15,182.01,182.04,71554
2018/09/07,10:19:00,182.04,182.11,182.03,182.05,99414
2018/09/07,10:20:00,182.06,182.17,182.05,182.13,37988
2018/09/07,10:21:00,182.13,182.15,182.07,182.13,59228
2018/09/07,10:22:00,182.13,182.13,182.05,182.07,62426
2018/09/07,10:23:00,182.07,182.23,182.06,182.23,107293
2018/09/07,10:24:00,182.23,182.35,182.17,182.35,142888
2018/09/07,10:25:00,182.34,182.35,182.22,182.34,100931
2018/09/07,10:26:00,182.35,182.45,182.20,182.22,270341
2018/09/07,10:27:00,182.21,182.28,182.18,182.21,37771
2018/09/07,10:28:00,182.21,182.23,182.12,182.17,69338
2018/09/07,10:29:00,182.17,182.19,182.12,182.15,44606
2018/09/07,10:30:00,182.15,182.16,182.05,182.11,31063
2018/09/07,10:31:00,182.11,182.21,182.10,182.17,31172
2018/09/07,10:32:00,182.20,182.24,182.10,182.12,26678
2018/09/07,10:33:00,182.12,182.17,182.08,182.11,61881
2018/09/07,10:34:00,182.11,182.19,182.11,182.14,25414
2018/09/07,10:35:00,182.14,182.25,182.14,182.19,72105
2018/09/07,10:36:00,182.19,182.27,182.03,182.04,88538
2018/09/07,10:37:00,182.04,182.05,181.98,181.98,185644
2018/09/07,10:38:00,181.98,182.06,181.98,182.03,51343
2018/09/07,10:39:00,182.03,182.16,182.03,182.11,64609
2018/09/07,10:40:00,182.11,182.15,182.04,182.10,31894
2018/09/07,10:41:00,182.10,182.14,182.01,182.02,42530
2018/09/07,10:42:00,182.03,182.08,182.00,182.07,438595
2018/09/07,10:43:00,182.07,182.10,181.97,182.03,69393
2018/09/07,10:44:00,182.03,182.13,182.00,182.13,84223
2018/09/07,10:45:00,182.13,182.21,182.07,182.09,96911
2018/09/07,10:46:00,182.08,182.19,182.08,182.19,157182
2018/09/07,10:47:00,182.18,182.33,182.18,182.31,83351
2018/09/07,10:48:00,182.32,182.40,182.32,182.39,59796
2018/09/07,10:49:00,182.37,182.55,182.37,182.50,546521
2018/09/07,10:50:00,182.50,182.50,182.41,182.43,527122
2018/09/07,10:51:00,182.43,182.49,182.40,182.40,21683
2018/09/07,10:52:00,182.40,182.53,182.40,182.52,57467
2018/09/07,10:53:00,182.52,182.53,182.46,182.46,107698
2018/09/07,10:54:00,182.46,182.51,182.45,182.47,54676
2018/09/07,10:55:00,182.48,182.52,182.47,182.49,486720
2018/09/07,10:56:00,182.48,182.52,182.45,182.51,51898
2018/09/07,10:57:00,182.51,182.51,182.47,182.48,32205
2018/09/07,10:58:00,182.48,182.53,182.47,182.51,467466
2018/09/07,10:59:00,182.50,182.52,182.43,182.43,63178
2018/09/07,11:00:00,182.44,182.49,182.43,182.48,29804
2018/09/07,11:01:00,182.48,182.51,182.42,182.49,59767
2018/09/07,11:02:00,182.49,182.50,182.41,182.44,33017
2018/09/07,11:03:00,182.44,182.50,182.43,182.44,64640
2018/09/07,11:04:00,182.43,182.48,182.42,182.46,29336
2018/09/07,11:05:00,182.45,182.45,182.33,182.34,74031
2018/09/07,11:06:00,182.34,182.35,182.25,182.32,67790
2018/09/07,11:07:00,182.32,182.37,182.29,182.37,38305
2018/09/07,11:08:00,182.37,182.48,182.36,182.45,135372
2018/09/07,11:09:00,182.46,182.48,182.40,182.46,31390
2018/09/07,11:10:00,182.46,182.51,182.44,182.45,448031
2018/09/07,11:11:00,182.46,182.46,182.38,182.39,17999
2018/09/07,11:12:00,182.39,182.41,182.36,182.37,27939
2018/09/07,11:13:00,182.37,182.44,182.34,182.44,15397
2018/09/07,11:14:00,182.44,182.48,182.41,182.44,48180
2018/09/07,11:15:00,182.44,182.44,182.37,182.42,28979
2018/09/07,11:16:00,182.43,182.52,182.42,182.51,40810
2018/09/07,11:17:00,182.50,182.52,182.44,182.52,96796
2018/09/07,11:18:00,182.51,182.56,182.47,182.50,95223
2018/09/07,11:19:00,182.50,182.51,182.36,182.38,911996
2018/09/07,11:20:00,182.38,182.40,182.31,182.35,121121
2018/09/07,11:21:00,182.34,182.39,182.34,182.35,15160
2018/09/07,11:22:00,182.37,182.41,182.35,182.36,19100
2018/09/07,11:23:00,182.36,182.39,182.32,182.32,40166
2018/09/07,11:24:00,182.32,182.35,182.22,182.24,81663
2018/09/07,11:25:00,182.24,182.30,182.19,182.19,51297
2018/09/07,11:26:00,182.19,182.25,182.12,182.19,56589
2018/09/07,11:27:00,182.20,182.26,182.20,182.22,67622
2018/09/07,11:28:00,182.22,182.28,182.22,182.26,20638
2018/09/07,11:29:00,182.26,182.35,182.24,182.33,40890
2018/09/07,11:30:00,182.33,182.38,182.32,182.38,28290
2018/09/07,11:31:00,182.39,182.41,182.31,182.32,60591
2018/09/07,11:32:00,182.32,182.36,182.30,182.34,23370
2018/09/07,11:33:00,182.34,182.38,182.30,182.31,44450
2018/09/07,11:34:00,182.31,182.40,182.31,182.36,22892
2018/09/07,11:35:00,182.36,182.48,182.35,182.46,160019
2018/09/07,11:36:00,182.46,182.50,182.46,182.49,53078
2018/09/07,11:37:00,182.49,182.61,182.49,182.60,55484
2018/09/07,11:38:00,182.60,182.67,182.58,182.58,121301
2018/09/07,11:39:00,182.58,182.62,182.53,182.61,93936
2018/09/07,11:40:00,182.62,182.62,182.54,182.58,33925
2018/09/07,11:41:00,182.58,182.61,182.58,182.59,25747
2018/09/07,11:42:00,182.55,182.56,182.51,182.53,18559
2018/09/07,11:43:00,182.51,182.52,182.47,182.49,20096
2018/09/07,11:44:00,182.49,182.50,182.44,182.48,22625
2018/09/07,11:45:00,182.49,182.49,182.45,182.48,23019
2018/09/07,11:46:00,182.48,182.57,182.47,182.56,24887
2018/09/07,11:47:00,182.56,182.57,182.51,182.51,23525
2018/09/07,11:48:00,182.51,182.56,182.46,182.46,30309
2018/09/07,11:49:00,182.46,182.48,182.37,182.40,36023
2018/09/07,11:50:00,182.38,182.42,182.35,182.41,18367
2018/09/07,11:51:00,182.42,182.43,182.38,182.41,11904
2018/09/07,11:52:00,182.42,182.42,182.36,182.38,51753
2018/09/07,11:53:00,182.38,182.40,182.36,182.39,16646
2018/09/07,11:54:00,182.38,182.38,182.27,182.29,99642
2018/09/07,11:55:00,182.29,182.33,182.27,182.32,80183
2018/09/07,11:56:00,182.32,182.35,182.27,182.27,104316
2018/09/07,11:57:00,182.27,182.28,182.17,182.19,150047
2018/09/07,11:58:00,182.19,182.21,182.15,182.20,63568
2018/09/07,11:59:00,182.19,182.19,182.12,182.14,95205
2018/09/07,12:00:00,182.14,182.16,182.05,182.07,62924
2018/09/07,12:01:00,182.07,182.13,182.06,182.10,63936
2018/09/07,12:02:00,182.07,182.09,181.96,181.99,105608
2018/09/07,12:03:00,181.99,181.99,181.78,181.81,122673
2018/09/07,12:04:00,181.81,181.87,181.75,181.75,116872
2018/09/07,12:05:00,181.75,181.83,181.74,181.80,76566
2018/09/07,12:06:00,181.80,181.81,181.73,181.75,105253
2018/09/07,12:07:00,181.74,181.81,181.73,181.80,164388
2018/09/07,12:08:00,181.80,181.84,181.79,181.81,39893
2018/09/07,12:09:00,181.80,181.82,181.19,181.45,755042
2018/09/07,12:10:00,181.44,181.44,181.09,181.17,1085836
2018/09/07,12:11:00,181.17,181.39,181.07,181.34,289961
2018/09/07,12:12:00,181.34,181.55,181.25,181.53,190379
2018/09/07,12:13:00,181.53,181.53,181.38,181.41,182089
2018/09/07,12:14:00,181.40,181.54,181.36,181.51,75720
2018/09/07,12:15:00,181.52,181.73,181.50,181.64,171524
2018/09/07,12:16:00,181.64,181.65,181.43,181.47,294021
2018/09/07,12:17:00,181.47,181.58,181.46,181.50,49915
2018/09/07,12:18:00,181.49,181.50,181.40,181.40,75425
2018/09/07,12:19:00,181.39,181.40,181.29,181.35,108005
2018/09/07,12:20:00,181.35,181.51,181.35,181.45,64110
2018/09/07,12:21:00,181.45,181.65,181.38,181.63,63120
2018/09/07,12:22:00,181.64,181.65,181.49,181.55,96412
2018/09/07,12:23:00,181.56,181.64,181.53,181.56,31686
2018/09/07,12:24:00,181.56,181.66,181.56,181.57,94049
2018/09/07,12:25:00,181.56,181.56,181.43,181.48,40973
2018/09/07,12:26:00,181.48,181.48,181.37,181.44,79428
2018/09/07,12:27:00,181.43,181.43,181.30,181.34,72856
2018/09/07,12:28:00,181.35,181.39,181.32,181.36,46607
2018/09/07,12:29:00,181.38,181.40,181.30,181.33,18804
2018/09/07,12:30:00,181.33,181.33,181.23,181.24,48039
2018/09/07,12:31:00,181.24,181.52,181.21,181.44,181890
2018/09/07,12:32:00,181.44,181.54,181.42,181.47,120264
2018/09/07,12:33:00,181.46,181.46,181.29,181.40,38743
2018/09/07,12:34:00,181.40,181.48,181.39,181.41,49423
2018/09/07,12:35:00,181.42,181.42,181.26,181.33,31412
2018/09/07,12:36:00,181.33,181.45,181.31,181.45,47967
2018/09/07,12:37:00,181.44,181.46,181.39,181.45,21759
2018/09/07,12:38:00,181.45,181.46,181.38,181.38,143181
2018/09/07,12:39:00,181.38,181.44,181.34,181.44,19748
2018/09/07,12:40:00,181.45,181.53,181.45,181.50,36268
2018/09/07,12:41:00,181.50,181.57,181.47,181.54,21952
2018/09/07,12:42:00,181.54,181.54,181.39,181.42,53103
2018/09/07,12:43:00,181.40,181.43,181.31,181.32,33496
2018/09/07,12:44:00,181.32,181.32,181.18,181.25,56925
2018/09/07,12:45:00,181.25,181.34,181.23,181.24,63398
2018/09/07,12:46:00,181.24,181.39,181.21,181.36,58046
2018/09/07,12:47:00,181.36,181.48,181.36,181.48,47984
2018/09/07,12:48:00,181.49,181.72,181.48,181.68,116349
2018/09/07,12:49:00,181.68,181.86,181.64,181.81,189114
2018/09/07,12:50:00,181.82,181.89,181.77,181.82,154212
2018/09/07,12:51:00,181.82,181.87,181.80,181.83,21657
2018/09/07,12:52:00,181.85,182.00,181.84,181.91,102221
2018/09/07,12:53:00,181.92,181.92,181.83,181.84,31952
2018/09/07,12:54:00,181.84,181.90,181.80,181.89,33021
2018/09/07,12:55:00,181.88,181.91,181.86,181.88,72108
2018/09/07,12:56:00,181.89,181.90,181.82,181.88,46502
2018/09/07,12:57:00,181.88,182.03,181.87,181.93,89793
2018/09/07,12:58:00,181.93,181.99,181.92,181.92,25618
2018/09/07,12:59:00,181.92,182.00,181.89,181.98,14162
2018/09/07,13:00:00,181.98,181.98,181.92,181.92,9873
2018/09/07,13:01:00,181.92,181.93,181.87,181.88,25048
2018/09/07,13:02:00,181.88,181.94,181.82,181.83,28108
2018/09/07,13:03:00,181.83,181.89,181.80,181.82,19649
2018/09/07,13:04:00,181.82,181.84,181.75,181.75,32509
2018/09/07,13:05:00,181.75,181.86,181.73,181.73,35204
2018/09/07,13:06:00,181.73,181.73,181.63,181.68,134979
2018/09/07,13:07:00,181.67,181.67,181.53,181.53,43824
2018/09/07,13:08:00,181.53,181.59,181.53,181.56,50307
2018/09/07,13:09:00,181.57,181.58,181.48,181.50,58686
2018/09/07,13:10:00,181.50,181.58,181.50,181.53,39410
2018/09/07,13:11:00,181.51,181.58,181.50,181.58,15159
2018/09/07,13:12:00,181.58,181.62,181.52,181.53,37040
2018/09/07,13:13:00,181.54,181.56,181.45,181.46,13862
2018/09/07,13:14:00,181.44,181.46,181.42,181.43,23461
2018/09/07,13:15:00,181.43,181.44,181.39,181.41,24355
2018/09/07,13:16:00,181.41,181.49,181.37,181.48,52403
2018/09/07,13:17:00,181.48,181.52,181.42,181.43,26270
2018/09/07,13:18:00,181.43,181.49,181.41,181.46,46817
2018/09/07,13:19:00,181.47,181.49,181.40,181.42,18083
2018/09/07,13:20:00,181.43,181.44,181.36,181.36,29877
2018/09/07,13:21:00,181.36,181.38,181.32,181.36,45985
2018/09/07,13:22:00,181.35,181.42,181.35,181.41,55267
2018/09/07,13:23:00,181.41,181.44,181.37,181.43,21647
2018/09/07,13:24:00,181.43,181.56,181.42,181.47,51210
2018/09/07,13:25:00,181.47,181.48,181.42,181.45,13800
2018/09/07,13:26:00,181.45,181.46,181.40,181.42,19484
2018/09/07,13:27:00,181.41,181.50,181.41,181.49,53519
2018/09/07,13:28:00,181.49,181.52,181.47,181.49,182077
2018/09/07,13:29:00,181.50,181.52,181.47,181.52,9736
2018/09/07,13:30:00,181.52,181.63,181.49,181.59,54116
2018/09/07,13:31:00,181.61,181.67,181.60,181.65,27547
2018/09/07,13:32:00,181.66,181.70,181.65,181.66,61266
2018/09/07,13:33:00,181.66,181.70,181.63,181.70,25610
2018/09/07,13:34:00,181.70,181.70,181.59,181.59,12414
2018/09/07,13:35:00,181.59,181.60,181.56,181.60,39715
2018/09/07,13:36:00,181.59,181.59,181.47,181.47,64674
2018/09/07,13:37:00,181.47,181.49,181.44,181.46,15209
2018/09/07,13:38:00,181.45,181.46,181.42,181.44,21697
2018/09/07,13:39:00,181.45,181.45,181.31,181.35,42335
2018/09/07,13:40:00,181.34,181.37,181.34,181.34,11521
2018/09/07,13:41:00,181.33,181.33,181.25,181.29,40191
2018/09/07,13:42:00,181.29,181.38,181.29,181.36,58593
2018/09/07,13:43:00,181.35,181.36,181.32,181.35,10992
2018/09/07,13:44:00,181.34,181.34,181.29,181.34,9539
2018/09/07,13:45:00,181.30,181.34,181.30,181.32,5663
2018/09/07,13:46:00,181.31,181.42,181.31,181.42,22106
2018/09/07,13:47:00,181.42,181.54,181.42,181.49,56571
2018/09/07,13:48:00,181.49,181.52,181.38,181.39,17429
2018/09/07,13:49:00,181.38,181.41,181.33,181.35,48655
2018/09/07,13:50:00,181.35,181.35,181.30,181.31,26330
2018/09/07,13:51:00,181.31,181.38,181.29,181.38,19711
2018/09/07,13:52:00,181.39,181.49,181.38,181.48,32722
2018/09/07,13:53:00,181.48,181.51,181.42,181.43,13336
2018/09/07,13:54:00,181.43,181.43,181.37,181.40,12908
2018/09/07,13:55:00,181.42,181.44,181.41,181.43,11812
2018/09/07,13:56:00,181.43,181.46,181.37,181.41,17569
2018/09/07,13:57:00,181.41,181.44,181.38,181.42,7391
2018/09/07,13:58:00,181.42,181.42,181.36,181.36,9170
2018/09/07,13:59:00,181.36,181.44,181.36,181.42,41591
2018/09/07,14:00:00,181.42,181.44,181.33,181.33,14276
2018/09/07,14:01:00,181.33,181.43,181.32,181.36,24442
2018/09/07,14:02:00,181.36,181.42,181.36,181.40,18126
2018/09/07,14:03:00,181.40,181.52,181.39,181.43,54658
2018/09/07,14:04:00,181.44,181.47,181.39,181.40,74783
2018/09/07,14:05:00,181.40,181.41,181.36,181.36,60948
2018/09/07,14:06:00,181.35,181.38,181.33,181.38,14695
2018/09/07,14:07:00,181.38,181.41,181.36,181.41,11718
2018/09/07,14:08:00,181.41,181.43,181.34,181.37,18673
2018/09/07,14:09:00,181.36,181.40,181.34,181.39,15639
2018/09/07,14:10:00,181.40,181.41,181.37,181.37,21957
2018/09/07,14:11:00,181.36,181.49,181.36,181.46,26891
2018/09/07,14:12:00,181.48,181.62,181.45,181.58,81363
2018/09/07,14:13:00,181.59,181.69,181.59,181.67,57375
2018/09/07,14:14:00,181.67,181.69,181.62,181.64,80899
2018/09/07,14:15:00,181.64,181.65,181.60,181.65,33396
2018/09/07,14:16:00,181.65,181.68,181.62,181.62,20567
2018/09/07,14:17:00,181.61,181.62,181.53,181.55,33674
2018/09/07,14:18:00,181.56,181.56,181.51,181.53,56316
2018/09/07,14:19:00,181.53,181.55,181.47,181.47,12950
2018/09/07,14:20:00,181.47,181.50,181.43,181.48,21197
2018/09/07,14:21:00,181.48,181.52,181.48,181.49,11294
2018/09/07,14:22:00,181.49,181.53,181.48,181.51,23155
2018/09/07,14:23:00,181.52,181.53,181.49,181.52,10474
2018/09/07,14:24:00,181.51,181.60,181.49,181.58,31292
2018/09/07,14:25:00,181.58,181.61,181.54,181.61,29428
2018/09/07,14:26:00,181.61,181.66,181.59,181.60,51328
2018/09/07,14:27:00,181.60,181.64,181.60,181.64,10513
2018/09/07,14:28:00,181.63,181.66,181.61,181.62,28460
2018/09/07,14:29:00,181.62,181.77,181.62,181.77,52956
2018/09/07,14:30:00,181.77,181.84,181.77,181.82,90845
2018/09/07,14:31:00,181.83,181.84,181.77,181.77,25527
2018/09/07,14:32:00,181.78,181.78,181.70,181.71,24870
2018/09/07,14:33:00,181.71,181.71,181.63,181.63,42085
2018/09/07,14:34:00,181.65,181.68,181.64,181.65,26780
2018/09/07,14:35:00,181.64,181.65,181.56,181.64,53423
2018/09/07,14:36:00,181.64,181.66,181.61,181.65,422021
2018/09/07,14:37:00,181.65,181.69,181.61,181.63,18449
2018/09/07,14:38:00,181.63,181.65,181.58,181.58,13590
2018/09/07,14:39:00,181.58,181.64,181.58,181.62,4086
2018/09/07,14:40:00,181.62,181.66,181.61,181.65,11447
2018/09/07,14:41:00,181.65,181.68,181.59,181.61,9089
2018/09/07,14:42:00,181.61,181.69,181.60,181.66,42799
2018/09/07,14:43:00,181.68,181.73,181.63,181.64,43918
2018/09/07,14:44:00,181.64,181.65,181.61,181.64,67489
2018/09/07,14:45:00,181.65,181.69,181.63,181.67,17594
2018/09/07,14:46:00,181.66,181.73,181.66,181.69,16718
2018/09/07,14:47:00,181.70,181.73,181.68,181.73,30269
2018/09/07,14:48:00,181.73,181.75,181.70,181.72,24513
2018/09/07,14:49:00,181.72,181.76,181.69,181.71,119155
2018/09/07,14:50:00,181.71,181.72,181.68,181.69,21041
2018/09/07,14:51:00,181.69,181.69,181.59,181.59,17984
2018/09/07,14:52:00,181.59,181.61,181.59,181.61,84965
2018/09/07,14:53:00,181.61,181.63,181.53,181.58,66972
2018/09/07,14:54:00,181.58,181.59,181.55,181.57,13976
2018/09/07,14:55:00,181.57,181.64,181.57,181.64,17377
2018/09/07,14:56:00,181.63,181.69,181.61,181.65,214890
2018/09/07,14:57:00,181.65,181.67,181.63,181.65,18874
2018/09/07,14:58:00,181.65,181.76,181.65,181.75,25959
2018/09/07,14:59:00,181.76,181.87,181.76,181.80,90058
2018/09/07,15:00:00,181.80,181.87,181.79,181.84,40646
2018/09/07,15:01:00,181.82,181.83,181.78,181.81,32884
2018/09/07,15:02:00,181.81,181.83,181.77,181.79,9653
2018/09/07,15:03:00,181.79,181.89,181.74,181.86,106837
2018/09/07,15:04:00,181.85,181.87,181.81,181.83,54790
2018/09/07,15:05:00,181.82,181.86,181.79,181.81,10674
2018/09/07,15:06:00,181.81,181.82,181.75,181.75,41353
2018/09/07,15:07:00,181.75,181.76,181.68,181.69,77816
2018/09/07,15:08:00,181.69,181.72,181.66,181.67,67463
2018/09/07,15:09:00,181.67,181.71,181.67,181.69,160246
2018/09/07,15:10:00,181.68,181.70,181.64,181.66,30980
2018/09/07,15:11:00,181.66,181.71,181.66,181.71,19983
2018/09/07,15:12:00,181.71,181.78,181.68,181.75,123949
2018/09/07,15:13:00,181.74,181.75,181.70,181.70,19888
2018/09/07,15:14:00,181.69,181.77,181.67,181.74,9375
2018/09/07,15:15:00,181.74,181.77,181.74,181.75,40496
2018/09/07,15:16:00,181.75,181.77,181.71,181.72,14433
2018/09/07,15:17:00,181.72,181.73,181.70,181.71,25869
2018/09/07,15:18:00,181.71,181.71,181.67,181.69,23443
2018/09/07,15:19:00,181.70,181.73,181.69,181.71,15090
2018/09/07,15:20:00,181.71,181.74,181.69,181.71,56556
2018/09/07,15:21:00,181.70,181.74,181.68,181.68,104215
2018/09/07,15:22:00,181.68,181.70,181.66,181.69,19510
2018/09/07,15:23:00,181.69,181.73,181.65,181.65,28587
2018/09/07,15:24:00,181.66,181.69,181.56,181.57,54320
2018/09/07,15:25:00,181.57,181.60,181.54,181.59,19134
2018/09/07,15:26:00,181.59,181.65,181.59,181.62,30679
2018/09/07,15:27:00,181.62,181.70,181.62,181.70,28300
2018/09/07,15:28:00,181.69,181.74,181.69,181.72,27290
2018/09/07,15:29:00,181.71,181.74,181.65,181.66,27455
2018/09/07,15:30:00,181.67,181.69,181.66,181.69,15058
2018/09/07,15:31:00,181.70,181.73,181.68,181.73,36104
2018/09/07,15:32:00,181.72,181.75,181.71,181.73,20624
2018/09/07,15:33:00,181.73,181.74,181.69,181.74,51683
2018/09/07,15:34:00,181.73,181.74,181.26,181.33,296938
2018/09/07,15:35:00,181.34,181.57,181.34,181.50,260823
2018/09/07,15:36:00,181.50,181.55,181.31,181.38,150651
2018/09/07,15:37:00,181.37,181.37,181.16,181.25,199606
2018/09/07,15:38:00,181.24,181.44,181.18,181.35,118605
2018/09/07,15:39:00,181.35,181.42,181.22,181.28,176969
2018/09/07,15:40:00,181.27,181.32,181.18,181.31,69032
2018/09/07,15:41:00,181.31,181.33,181.20,181.21,88177
2018/09/07,15:42:00,181.21,181.30,181.20,181.21,130784
2018/09/07,15:43:00,181.21,181.26,181.12,181.16,218058
2018/09/07,15:44:00,181.16,181.28,181.15,181.23,233469
2018/09/07,15:45:00,181.23,181.26,181.17,181.19,123211
2018/09/07,15:46:00,181.18,181.29,181.16,181.27,87476
2018/09/07,15:47:00,181.26,181.29,181.20,181.21,72591
2018/09/07,15:48:00,181.20,181.25,181.16,181.18,63824
2018/09/07,15:49:00,181.18,181.26,181.17,181.22,125445
2018/09/07,15:50:00,181.22,181.24,181.17,181.18,70679
2018/09/07,15:51:00,181.19,181.19,180.96,181.06,575929
2018/09/07,15:52:00,181.05,181.14,181.04,181.09,174098
2018/09/07,15:53:00,181.09,181.14,181.04,181.09,117684
2018/09/07,15:54:00,181.09,181.12,181.02,181.04,111867
2018/09/07,15:55:00,181.05,181.11,181.03,181.11,179671
2018/09/07,15:56:00,181.11,181.22,181.10,181.20,628482
2018/09/07,15:57:00,181.20,181.23,181.17,181.21,173211
2018/09/07,15:58:00,181.21,181.35,181.20,181.34,266835
2018/09/07,15:59:00,181.34,181.35,181.28,181.32,764577
2018/09/07,16:00:00,181.32,181.32,181.11,181.11,1214144
2018/09/10,09:31:00,182.12,182.25,182.04,182.19,248578
2018/09/10,09:32:00,182.19,182.22,181.85,181.85,217881
2018/09/10,09:33:00,181.85,181.85,181.64,181.71,336087
2018/09/10,09:34:00,181.71,181.71,181.57,181.66,156786
2018/09/10,09:35:00,181.66,181.83,181.59,181.66,174744
2018/09/10,09:36:00,181.66,181.82,181.61,181.62,163231
2018/09/10,09:37:00,181.62,181.63,181.32,181.34,343725
2018/09/10,09:38:00,181.34,181.55,181.34,181.39,153676
2018/09/10,09:39:00,181.39,181.57,181.36,181.52,95442
2018/09/10,09:40:00,181.51,181.54,181.43,181.47,93949
2018/09/10,09:41:00,181.47,181.57,181.42,181.54,80769
2018/09/10,09:42:00,181.53,181.74,181.50,181.70,180558
2018/09/10,09:43:00,181.70,181.71,181.53,181.68,110440
2018/09/10,09:44:00,181.68,181.74,181.58,181.71,182988
2018/09/10,09:45:00,181.69,181.71,181.53,181.56,79755
2018/09/10,09:46:00,181.55,181.64,181.41,181.46,188404
2018/09/10,09:47:00,181.46,181.49,181.36,181.43,94176
2018/09/10,09:48:00,181.43,181.47,181.20,181.23,95647
2018/09/10,09:49:00,181.23,181.44,181.22,181.35,149648
2018/09/10,09:50:00,181.35,181.58,181.35,181.57,117237
2018/09/10,09:51:00,181.56,181.65,181.43,181.44,88637
2018/09/10,09:52:00,181.44,181.49,181.33,181.39,117431
2018/09/10,09:53:00,181.38,181.45,181.27,181.28,141065
2018/09/10,09:54:00,181.28,181.34,181.18,181.30,194321
2018/09/10,09:55:00,181.30,181.50,181.29,181.46,79665
2018/09/10,09:56:00,181.45,181.53,181.36,181.43,71201
2018/09/10,09:57:00,181.44,181.47,181.30,181.31,108817
2018/09/10,09:58:00,181.30,181.41,181.30,181.40,44177
2018/09/10,09:59:00,181.40,181.55,181.40,181.52,133706
2018/09/10,10:00:00,181.52,181.58,181.42,181.43,290111
2018/09/10,10:01:00,181.42,181.59,181.26,181.27,108287
2018/09/10,10:02:00,181.30,181.40,181.26,181.35,42919
2018/09/10,10:03:00,181.37,181.44,181.31,181.33,46144
2018/09/10,10:04:00,181.33,181.33,181.15,181.18,149501
2018/09/10,10:05:00,181.18,181.27,181.16,181.20,44462
2018/09/10,10:06:00,181.21,181.24,181.04,181.05,80641
2018/09/10,10:07:00,181.05,181.16,181.04,181.13,54261
2018/09/10,10:08:00,181.13,181.17,181.07,181.09,58310
2018/09/10,10:09:00,181.11,181.18,181.06,181.16,118369
2018/09/10,10:10:00,181.16,181.22,181.09,181.10,75131
2018/09/10,10:11:00,181.09,181.10,180.95,180.98,111426
2018/09/10,10:12:00,180.98,181.09,180.96,180.98,85592
2018/09/10,10:13:00,180.98,181.03,180.88,180.90,112495
2018/09/10,10:14:00,180.89,180.94,180.81,180.84,172111
2018/09/10,10:15:00,180.82,180.90,180.77,180.88,134757
2018/09/10,10:16:00,180.88,180.93,180.83,180.87,65471
2018/09/10,10:17:00,180.86,180.91,180.82,180.83,78694
2018/09/10,10:18:00,180.83,180.83,180.73,180.80,142002
2018/09/10,10:19:00,180.80,181.05,180.80,181.00,122175
2018/09/10,10:20:00,181.00,181.09,180.99,181.08,63644
2018/09/10,10:21:00,181.08,181.22,181.07,181.21,142798
2018/09/10,10:22:00,181.21,181.26,181.17,181.23,56406
2018/09/10,10:23:00,181.23,181.29,181.21,181.22,53968
2018/09/10,10:24:00,181.22,181.24,181.13,181.16,54073
2018/09/10,10:25:00,181.17,181.18,181.07,181.07,40687
2018/09/10,10:26:00,181.06,181.06,180.93,180.93,119216
2018/09/10,10:27:00,180.93,181.04,180.93,180.98,121643
2018/09/10,10:28:00,180.98,180.98,180.88,180.89,63825
2018/09/10,10:29:00,180.89,181.07,180.89,180.99,53046
2018/09/10,10:30:00,181.00,181.07,180.96,181.07,56519
2018/09/10,10:31:00,181.07,181.20,181.06,181.15,87438
2018/09/10,10:32:00,181.15,181.17,181.08,181.09,64396
2018/09/10,10:33:00,181.09,181.10,180.90,180.94,179638
2018/09/10,10:34:00,180.95,181.20,180.94,181.18,67502
2018/09/10,10:35:00,181.18,181.22,181.11,181.20,33301
2018/09/10,10:36:00,181.20,181.24,181.10,181.12,68490
2018/09/10,10:37:00,181.12,181.17,181.07,181.14,62897
2018/09/10,10:38:00,181.15,181.23,181.11,181.23,41928
2018/09/10,10:39:00,181.22,181.34,181.22,181.34,67605
2018/09/10,10:40:00,181.35,181.38,181.30,181.30,48427
2018/09/10,10:41:00,181.30,181.32,181.26,181.29,72056
2018/09/10,10:42:00,181.29,181.33,181.28,181.33,136462
2018/09/10,10:43:00,181.34,181.36,181.29,181.33,41173
2018/09/10,10:44:00,181.32,181.34,181.27,181.32,162526
2018/09/10,10:45:00,181.32,181.35,181.28,181.33,27850
2018/09/10,10:46:00,181.33,181.40,181.32,181.34,52751
2018/09/10,10:47:00,181.34,181.35,181.18,181.19,59894
2018/09/10,10:48:00,181.19,181.27,181.18,181.24,18689
2018/09/10,10:49:00,181.24,181.28,181.19,181.19,30070
2018/09/10,10:50:00,181.19,181.34,181.19,181.32,44126
2018/09/10,10:51:00,181.31,181.36,181.30,181.32,110637
2018/09/10,10:52:00,181.32,181.38,181.31,181.37,153539
2018/09/10,10:53:00,181.37,181.46,181.37,181.45,117750
2018/09/10,10:54:00,181.43,181.49,181.41,181.41,146765
2018/09/10,10:55:00,181.41,181.42,181.36,181.40,21732
2018/09/10,10:56:00,181.40,181.40,181.26,181.27,41342
2018/09/10,10:57:00,181.26,181.38,181.26,181.33,47043
2018/09/10,10:58:00,181.33,181.40,181.26,181.26,44550
2018/09/10,10:59:00,181.25,181.26,181.19,181.19,113382
2018/09/10,11:00:00,181.20,181.22,181.14,181.16,53552
2018/09/10,11:01:00,181.15,181.15,180.93,180.95,383714
2018/09/10,11:02:00,180.96,181.04,180.94,180.97,47576
2018/09/10,11:03:00,180.97,180.97,180.92,180.95,27223
2018/09/10,11:04:00,180.94,181.05,180.94,181.05,36724
2018/09/10,11:05:00,181.04,181.16,181.02,181.12,40515
2018/09/10,11:06:00,181.11,181.11,181.03,181.09,17122
2018/09/10,11:07:00,181.09,181.18,181.09,181.15,43481
2018/09/10,11:08:00,181.15,181.20,181.11,181.20,11554
2018/09/10,11:09:00,181.20,181.39,181.20,181.36,79834
2018/09/10,11:10:00,181.36,181.44,181.36,181.41,208085
2018/09/10,11:11:00,181.41,181.48,181.41,181.46,100693
2018/09/10,11:12:00,181.46,181.60,181.46,181.58,92489
2018/09/10,11:13:00,181.58,181.68,181.56,181.64,98892
2018/09/10,11:14:00,181.65,181.66,181.59,181.61,172640
2018/09/10,11:15:00,181.61,181.62,181.51,181.52,24506
2018/09/10,11:16:00,181.53,181.54,181.49,181.52,26321
2018/09/10,11:17:00,181.53,181.62,181.52,181.52,22331
2018/09/10,11:18:00,181.51,181.60,181.51,181.55,46262
2018/09/10,11:19:00,181.55,181.61,181.53,181.55,21242
2018/09/10,11:20:00,181.56,181.63,181.55,181.60,68298
2018/09/10,11:21:00,181.60,181.64,181.55,181.57,35304
2018/09/10,11:22:00,181.57,181.62,181.54,181.56,163237
2018/09/10,11:23:00,181.57,181.69,181.56,181.67,75321
2018/09/10,11:24:00,181.67,181.73,181.62,181.73,36093
2018/09/10,11:25:00,181.72,181.79,181.69,181.74,37491
2018/09/10,11:26:00,181.76,181.77,181.61,181.63,42091
2018/09/10,11:27:00,181.63,181.76,181.62,181.75,282641
2018/09/10,11:28:00,181.75,181.77,181.73,181.74,26781
2018/09/10,11:29:00,181.74,181.76,181.64,181.69,87933
2018/09/10,11:30:00,181.70,181.74,181.68,181.74,80398
2018/09/10,11:31:00,181.74,181.76,181.67,181.68,34466
2018/09/10,11:32:00,181.68,181.75,181.67,181.69,18451
2018/09/10,11:33:00,181.69,181.72,181.64,181.65,72669
2018/09/10,11:34:00,181.65,181.67,181.59,181.60,71290
2018/09/10,11:35:00,181.61,181.63,181.55,181.58,60647
2018/09/10,11:36:00,181.58,181.61,181.49,181.51,33093
2018/09/10,11:37:00,181.50,181.55,181.48,181.55,72582
2018/09/10,11:38:00,181.55,181.58,181.51,181.52,10906
2018/09/10,11:39:00,181.52,181.56,181.48,181.51,30989
2018/09/10,11:40:00,181.50,181.53,181.47,181.50,19751
2018/09/10,11:41:00,181.50,181.62,181.49,181.61,18846
2018/09/10,11:42:00,181.63,181.63,181.50,181.50,14809
2018/09/10,11:43:00,181.50,181.59,181.47,181.59,53213
2018/09/10,11:44:00,181.59,181.61,181.55,181.58,27636
2018/09/10,11:45:00,181.58,181.64,181.58,181.62,27397
2018/09/10,11:46:00,181.62,181.71,181.62,181.70,64760
2018/09/10,11:47:00,181.69,181.69,181.59,181.59,65110
2018/09/10,11:48:00,181.59,181.64,181.56,181.56,18180
2018/09/10,11:49:00,181.56,181.63,181.56,181.62,16675
2018/09/10,11:50:00,181.62,181.68,181.62,181.68,31119
2018/09/10,11:51:00,181.69,181.73,181.67,181.73,12148
2018/09/10,11:52:00,181.72,181.79,181.72,181.75,43715
2018/09/10,11:53:00,181.75,181.78,181.74,181.78,32404
2018/09/10,11:54:00,181.78,181.81,181.76,181.76,38655
2018/09/10,11:55:00,181.76,181.77,181.72,181.72,15711
2018/09/10,11:56:00,181.72,181.74,181.65,181.66,22021
2018/09/10,11:57:00,181.66,181.71,181.66,181.70,28104
2018/09/10,11:58:00,181.70,181.72,181.62,181.62,137299
2018/09/10,11:59:00,181.62,181.72,181.61,181.70,28763
2018/09/10,12:00:00,181.71,181.73,181.66,181.72,21975
2018/09/10,12:01:00,181.72,181.72,181.60,181.60,29007
2018/09/10,12:02:00,181.60,181.61,181.54,181.56,22664
2018/09/10,12:03:00,181.56,181.59,181.50,181.50,37599
2018/09/10,12:04:00,181.50,181.54,181.44,181.44,22583
2018/09/10,12:05:00,181.44,181.53,181.44,181.48,18177
2018/09/10,12:06:00,181.48,181.48,181.40,181.41,22575
2018/09/10,12:07:00,181.40,181.45,181.40,181.45,29127
2018/09/10,12:08:00,181.46,181.53,181.46,181.51,35355
2018/09/10,12:09:00,181.50,181.53,181.49,181.53,10948
2018/09/10,12:10:00,181.53,181.57,181.53,181.53,6290
2018/09/10,12:11:00,181.53,181.53,181.46,181.48,27798
2018/09/10,12:12:00,181.49,181.56,181.48,181.53,9659
2018/09/10,12:13:00,181.54,181.54,181.48,181.48,28282
2018/09/10,12:14:00,181.48,181.52,181.45,181.52,40685
2018/09/10,12:15:00,181.52,181.54,181.51,181.53,10783
2018/09/10,12:16:00,181.53,181.53,181.46,181.48,18652
2018/09/10,12:17:00,181.48,181.64,181.48,181.59,35292
2018/09/10,12:18:00,181.59,181.59,181.50,181.51,20040
2018/09/10,12:19:00,181.50,181.55,181.49,181.50,11489
2018/09/10,12:20:00,181.50,181.53,181.33,181.33,19649
2018/09/10,12:21:00,181.34,181.36,181.24,181.24,55813
2018/09/10,12:22:00,181.24,181.25,181.22,181.25,38614
2018/09/10,12:23:00,181.26,181.32,181.25,181.28,22329
2018/09/10,12:24:00,181.28,181.35,181.25,181.33,23383
2018/09/10,12:25:00,181.33,181.35,181.26,181.33,22465
2018/09/10,12:26:00,181.33,181.43,181.33,181.38,50319
2018/09/10,12:27:00,181.38,181.38,181.33,181.36,11031
2018/09/10,12:28:00,181.36,181.38,181.35,181.37,7778
2018/09/10,12:29:00,181.40,181.40,181.31,181.35,29318
2018/09/10,12:30:00,181.35,181.37,181.27,181.31,15431
2018/09/10,12:31:00,181.31,181.35,181.27,181.35,9002
2018/09/10,12:32:00,181.35,181.36,181.31,181.33,7488
2018/09/10,12:33:00,181.32,181.39,181.32,181.36,15664
2018/09/10,12:34:00,181.37,181.43,181.37,181.42,31232
2018/09/10,12:35:00,181.43,181.55,181.43,181.53,43815
2018/09/10,12:36:00,181.53,181.53,181.46,181.49,43753
2018/09/10,12:37:00,181.49,181.50,181.44,181.44,16352
2018/09/10,12:38:00,181.44,181.45,181.32,181.35,173067
2018/09/10,12:39:00,181.35,181.42,181.35,181.35,37854
2018/09/10,12:40:00,181.36,181.37,181.29,181.29,60176
2018/09/10,12:41:00,181.30,181.34,181.25,181.25,51398
2018/09/10,12:42:00,181.26,181.28,181.21,181.25,63398
2018/09/10,12:43:00,181.25,181.39,181.25,181.37,28284
2018/09/10,12:44:00,181.37,181.38,181.32,181.36,13007
2018/09/10,12:45:00,181.36,181.38,181.35,181.38,19950
2018/09/10,12:46:00,181.39,181.46,181.37,181.44,29479
2018/09/10,12:47:00,181.43,181.44,181.36,181.36,16434
2018/09/10,12:48:00,181.37,181.39,181.33,181.36,15853
2018/09/10,12:49:00,181.36,181.44,181.35,181.37,26048
2018/09/10,12:50:00,181.37,181.40,181.30,181.37,35297
2018/09/10,12:51:00,181.35,181.35,181.29,181.31,17678
2018/09/10,12:52:00,181.33,181.36,181.29,181.30,15533
2018/09/10,12:53:00,181.31,181.33,181.27,181.27,12156
2018/09/10,12:54:00,181.27,181.40,181.27,181.37,29428
2018/09/10,12:55:00,181.37,181.39,181.34,181.34,6254
2018/09/10,12:56:00,181.33,181.36,181.29,181.36,31751
2018/09/10,12:57:00,181.35,181.40,181.34,181.39,20761
2018/09/10,12:58:00,181.39,181.43,181.31,181.33,30502
2018/09/10,12:59:00,181.33,181.35,181.30,181.34,12393
2018/09/10,13:00:00,181.34,181.37,181.34,181.37,10869
2018/09/10,13:01:00,181.37,181.37,181.33,181.36,9111
2018/09/10,13:02:00,181.36,181.36,181.32,181.35,17959
2018/09/10,13:03:00,181.34,181.34,181.26,181.29,42875
2018/09/10,13:04:00,181.29,181.29,181.25,181.26,32213
2018/09/10,13:05:00,181.26,181.40,181.25,181.37,35145
2018/09/10,13:06:00,181.36,181.41,181.36,181.39,31695
2018/09/10,13:07:00,181.39,181.39,181.35,181.38,9152
2018/09/10,13:08:00,181.37,181.44,181.36,181.39,12922
2018/09/10,13:09:00,181.38,181.39,181.35,181.37,12278
2018/09/10,13:10:00,181.37,181.37,181.32,181.33,10770
2018/09/10,13:11:00,181.33,181.39,181.30,181.39,12693
2018/09/10,13:12:00,181.39,181.46,181.39,181.45,7761
2018/09/10,13:13:00,181.45,181.49,181.43,181.46,19613
2018/09/10,13:14:00,181.46,181.52,181.45,181.52,66325
2018/09/10,13:15:00,181.52,181.53,181.47,181.50,46279
2018/09/10,13:16:00,181.50,181.50,181.47,181.49,60789
2018/09/10,13:17:00,181.49,181.51,181.45,181.51,16040
2018/09/10,13:18:00,181.51,181.51,181.48,181.48,13832
2018/09/10,13:19:00,181.48,181.52,181.47,181.51,13824
2018/09/10,13:20:00,181.50,181.51,181.49,181.50,8611
2018/09/10,13:21:00,181.50,181.55,181.50,181.54,27429
2018/09/10,13:22:00,181.54,181.58,181.54,181.58,12669
2018/09/10,13:23:00,181.59,181.66,181.59,181.66,89654
2018/09/10,13:24:00,181.67,181.67,181.59,181.59,30473
2018/09/10,13:25:00,181.60,181.61,181.59,181.59,10925
2018/09/10,13:26:00,181.59,181.60,181.56,181.57,7273
2018/09/10,13:27:00,181.57,181.60,181.56,181.59,21287
2018/09/10,13:28:00,181.59,181.60,181.58,181.60,11402
2018/09/10,13:29:00,181.59,181.64,181.59,181.61,14771
2018/09/10,13:30:00,181.61,181.63,181.59,181.62,13946
2018/09/10,13:31:00,181.62,181.65,181.62,181.63,25744
2018/09/10,13:32:00,181.63,181.64,181.58,181.59,20439
2018/09/10,13:33:00,181.59,181.63,181.59,181.62,28024
2018/09/10,13:34:00,181.62,181.64,181.59,181.59,5035
2018/09/10,13:35:00,181.59,181.59,181.52,181.52,46461
2018/09/10,13:36:00,181.52,181.52,181.49,181.52,18882
2018/09/10,13:37:00,181.53,181.57,181.52,181.56,7735
2018/09/10,13:38:00,181.56,181.57,181.54,181.56,18576
2018/09/10,13:39:00,181.56,181.58,181.54,181.55,6721
2018/09/10,13:40:00,181.55,181.56,181.54,181.54,7504
2018/09/10,13:41:00,181.54,181.56,181.53,181.56,29013
2018/09/10,13:42:00,181.56,181.63,181.56,181.59,11321
2018/09/10,13:43:00,181.59,181.60,181.56,181.60,6886
2018/09/10,13:44:00,181.60,181.61,181.59,181.59,47251
2018/09/10,13:45:00,181.59,181.60,181.58,181.58,7051
2018/09/10,13:46:00,181.58,181.63,181.52,181.53,16624
2018/09/10,13:47:00,181.52,181.54,181.42,181.47,85328
2018/09/10,13:48:00,181.45,181.48,181.41,181.46,16202
2018/09/10,13:49:00,181.46,181.47,181.45,181.45,6954
2018/09/10,13:50:00,181.45,181.52,181.45,181.51,9610
2018/09/10,13:51:00,181.51,181.51,181.47,181.50,10233
2018/09/10,13:52:00,181.50,181.54,181.47,181.54,25450
2018/09/10,13:53:00,181.54,181.55,181.52,181.53,11174
2018/09/10,13:54:00,181.52,181.55,181.51,181.51,36892
2018/09/10,13:55:00,181.51,181.55,181.50,181.54,12025
2018/09/10,13:56:00,181.55,181.56,181.54,181.55,22412
2018/09/10,13:57:00,181.57,181.59,181.56,181.57,14659
2018/09/10,13:58:00,181.57,181.63,181.57,181.61,59992
2018/09/10,13:59:00,181.61,181.64,181.60,181.64,69848
2018/09/10,14:00:00,181.63,181.65,181.62,181.63,10969
2018/09/10,14:01:00,181.63,181.64,181.58,181.58,80396
2018/09/10,14:02:00,181.58,181.58,181.56,181.57,16555
2018/09/10,14:03:00,181.57,181.63,181.57,181.63,17729
2018/09/10,14:04:00,181.63,181.74,181.63,181.72,80071
2018/09/10,14:05:00,181.72,181.76,181.69,181.70,23029
2018/09/10,14:06:00,181.70,181.70,181.67,181.69,8753
2018/09/10,14:07:00,181.69,181.69,181.59,181.61,96106
2018/09/10,14:08:00,181.61,181.61,181.58,181.59,20677
2018/09/10,14:09:00,181.59,181.61,181.58,181.59,13443
2018/09/10,14:10:00,181.61,181.62,181.56,181.59,41377
2018/09/10,14:11:00,181.58,181.60,181.55,181.57,6302
2018/09/10,14:12:00,181.56,181.59,181.55,181.57,5763
2018/09/10,14:13:00,181.56,181.58,181.55,181.56,6114
2018/09/10,14:14:00,181.56,181.60,181.53,181.60,11437
2018/09/10,14:15:00,181.60,181.60,181.54,181.57,8646
2018/09/10,14:16:00,181.58,181.62,181.56,181.62,10772
2018/09/10,14:17:00,181.62,181.63,181.61,181.61,6020
2018/09/10,14:18:00,181.61,181.61,181.58,181.59,14939
2018/09/10,14:19:00,181.59,181.64,181.59,181.64,11195
2018/09/10,14:20:00,181.64,181.64,181.58,181.59,8850
2018/09/10,14:21:00,181.59,181.59,181.55,181.56,27260
2018/09/10,14:22:00,181.56,181.57,181.50,181.51,15483
2018/09/10,14:23:00,181.51,181.55,181.51,181.54,16062
2018/09/10,14:24:00,181.54,181.57,181.50,181.57,129207
2018/09/10,14:25:00,181.58,181.58,181.55,181.55,13132
2018/09/10,14:26:00,181.55,181.60,181.55,181.60,12737
2018/09/10,14:27:00,181.61,181.61,181.57,181.58,39470
2018/09/10,14:28:00,181.57,181.71,181.57,181.68,133423
2018/09/10,14:29:00,181.68,181.68,181.62,181.63,15098
2018/09/10,14:30:00,181.62,181.66,181.62,181.64,29425
2018/09/10,14:31:00,181.64,181.66,181.64,181.65,21182
2018/09/10,14:32:00,181.65,181.65,181.58,181.58,45057
2018/09/10,14:33:00,181.59,181.62,181.58,181.61,87484
2018/09/10,14:34:00,181.61,181.65,181.59,181.64,15010
2018/09/10,14:35:00,181.64,181.64,181.57,181.59,14330
2018/09/10,14:36:00,181.59,181.66,181.59,181.66,34937
2018/09/10,14:37:00,181.66,181.66,181.62,181.63,6506
2018/09/10,14:38:00,181.63,181.66,181.63,181.65,6999
2018/09/10,14:39:00,181.65,181.68,181.63,181.67,22134
2018/09/10,14:40:00,181.67,181.69,181.67,181.67,7251
2018/09/10,14:41:00,181.67,181.69,181.66,181.67,46320
2018/09/10,14:42:00,181.69,181.69,181.62,181.65,47194
2018/09/10,14:43:00,181.65,181.67,181.63,181.63,30808
2018/09/10,14:44:00,181.64,181.68,181.63,181.68,43424
2018/09/10,14:45:00,181.68,181.70,181.67,181.70,7958
2018/09/10,14:46:00,181.69,181.71,181.65,181.67,15482
2018/09/10,14:47:00,181.67,181.68,181.65,181.65,12473
2018/09/10,14:48:00,181.66,181.67,181.64,181.65,39231
2018/09/10,14:49:00,181.65,181.68,181.64,181.66,19228
2018/09/10,14:50:00,181.66,181.68,181.66,181.67,19037
2018/09/10,14:51:00,181.67,181.68,181.65,181.65,11412
2018/09/10,14:52:00,181.65,181.66,181.62,181.62,7120
2018/09/10,14:53:00,181.63,181.66,181.62,181.63,9157
2018/09/10,14:54:00,181.63,181.63,181.60,181.62,36120
2018/09/10,14:55:00,181.61,181.62,181.59,181.59,17844
2018/09/10,14:56:00,181.60,181.64,181.56,181.57,151643
2018/09/10,14:57:00,181.57,181.60,181.57,181.59,52944
2018/09/10,14:58:00,181.59,181.60,181.58,181.58,19305
2018/09/10,14:59:00,181.59,181.60,181.57,181.58,16007
2018/09/10,15:00:00,181.58,181.69,181.58,181.68,75818
2018/09/10,15:01:00,181.69,181.78,181.68,181.71,165346
2018/09/10,15:02:00,181.71,181.73,181.70,181.71,40899
2018/09/10,15:03:00,181.71,181.75,181.71,181.73,59178
2018/09/10,15:04:00,181.74,181.75,181.70,181.70,40669
2018/09/10,15:05:00,181.70,181.74,181.70,181.74,23322
2018/09/10,15:06:00,181.73,181.79,181.72,181.79,37002
2018/09/10,15:07:00,181.79,181.82,181.77,181.79,42692
2018/09/10,15:08:00,181.79,181.81,181.78,181.81,51729
2018/09/10,15:09:00,181.81,181.84,181.78,181.79,30801
2018/09/10,15:10:00,181.78,181.81,181.78,181.80,40554
2018/09/10,15:11:00,181.80,181.82,181.80,181.82,19815
2018/09/10,15:12:00,181.82,181.85,181.81,181.85,49633
2018/09/10,15:13:00,181.86,181.88,181.81,181.82,71500
2018/09/10,15:14:00,181.82,181.82,181.75,181.80,60765
2018/09/10,15:15:00,181.80,181.82,181.79,181.80,35234
2018/09/10,15:16:00,181.80,181.81,181.76,181.77,33442
2018/09/10,15:17:00,181.76,181.77,181.72,181.73,55856
2018/09/10,15:18:00,181.73,181.75,181.72,181.74,15134
2018/09/10,15:19:00,181.74,181.80,181.74,181.76,34594
2018/09/10,15:20:00,181.77,181.80,181.76,181.78,88430
2018/09/10,15:21:00,181.78,181.79,181.74,181.74,25939
2018/09/10,15:22:00,181.75,181.75,181.71,181.71,16674
2018/09/10,15:23:00,181.71,181.76,181.71,181.76,12416
2018/09/10,15:24:00,181.76,181.76,181.73,181.73,13685
2018/09/10,15:25:00,181.73,181.78,181.73,181.76,18970
2018/09/10,15:26:00,181.76,181.78,181.74,181.74,10931
2018/09/10,15:27:00,181.74,181.75,181.73,181.73,26605
2018/09/10,15:28:00,181.73,181.77,181.71,181.77,60388
2018/09/10,15:29:00,181.77,181.79,181.76,181.76,68088
2018/09/10,15:30:00,181.76,181.76,181.68,181.70,24899
2018/09/10,15:31:00,181.70,181.71,181.65,181.70,80909
2018/09/10,15:32:00,181.70,181.72,181.69,181.70,33816
2018/09/10,15:33:00,181.70,181.74,181.70,181.73,40808
2018/09/10,15:34:00,181.73,181.73,181.67,181.68,29977
2018/09/10,15:35:00,181.68,181.68,181.63,181.64,23420
2018/09/10,15:36:00,181.64,181.68,181.61,181.67,40717
2018/09/10,15:37:00,181.68,181.70,181.65,181.68,21540
2018/09/10,15:38:00,181.68,181.68,181.65,181.66,21503
2018/09/10,15:39:00,181.66,181.68,181.63,181.66,64430
2018/09/10,15:40:00,181.66,181.66,181.61,181.64,25548
2018/09/10,15:41:00,181.64,181.65,181.57,181.61,135791
2018/09/10,15:42:00,181.62,181.65,181.61,181.64,18521
2018/09/10,15:43:00,181.65,181.65,181.60,181.61,54228
2018/09/10,15:44:00,181.60,181.69,181.60,181.68,52464
2018/09/10,15:45:00,181.68,181.70,181.66,181.70,101947
2018/09/10,15:46:00,181.71,181.75,181.67,181.74,83306
2018/09/10,15:47:00,181.74,181.76,181.74,181.76,50632
2018/09/10,15:48:00,181.76,181.78,181.75,181.77,28114
2018/09/10,15:49:00,181.78,181.79,181.75,181.76,38224
2018/09/10,15:50:00,181.76,181.79,181.75,181.78,50548
2018/09/10,15:51:00,181.78,181.78,181.52,181.55,503358
2018/09/10,15:52:00,181.56,181.57,181.51,181.51,358814
2018/09/10,15:53:00,181.52,181.58,181.52,181.55,178376
2018/09/10,15:54:00,181.55,181.57,181.52,181.52,149484
2018/09/10,15:55:00,181.52,181.55,181.51,181.54,144139
2018/09/10,15:56:00,181.54,181.60,181.53,181.55,174460
2018/09/10,15:57:00,181.55,181.57,181.52,181.57,129454
2018/09/10,15:58:00,181.57,181.66,181.57,181.66,123468
2018/09/10,15:59:00,181.65,181.69,181.64,181.69,308760
2018/09/10,16:00:00,181.69,181.78,181.55,181.72,850282
2018/09/11,09:31:00,180.97,181.12,180.89,181.08,215479
2018/09/11,09:32:00,181.08,181.12,180.97,180.99,217543
2018/09/11,09:33:00,180.98,180.98,180.55,180.63,335471
2018/09/11,09:34:00,180.63,180.69,180.54,180.56,298783
2018/09/11,09:35:00,180.55,180.79,180.52,180.75,179146
2018/09/11,09:36:00,180.74,180.84,180.65,180.82,114159
2018/09/11,09:37:00,180.82,180.89,180.72,180.77,154224
2018/09/11,09:38:00,180.77,180.90,180.76,180.89,77664
2018/09/11,09:39:00,180.89,181.22,180.88,181.16,252674
2018/09/11,09:40:00,181.17,181.21,181.01,181.16,253921
2018/09/11,09:41:00,181.17,181.25,181.02,181.09,242066
2018/09/11,09:42:00,181.10,181.32,181.08,181.30,150511
2018/09/11,09:43:00,181.31,181.44,181.22,181.43,173858
2018/09/11,09:44:00,181.42,181.51,181.39,181.46,250857
2018/09/11,09:45:00,181.47,181.49,181.38,181.47,79685
2018/09/11,09:46:00,181.47,181.53,181.31,181.44,111571
2018/09/11,09:47:00,181.45,181.61,181.45,181.61,102361
2018/09/11,09:48:00,181.60,181.80,181.60,181.74,281474
2018/09/11,09:49:00,181.73,181.83,181.67,181.77,102529
2018/09/11,09:50:00,181.78,181.81,181.70,181.71,52596
2018/09/11,09:51:00,181.72,181.79,181.65,181.68,111894
2018/09/11,09:52:00,181.68,181.70,181.63,181.70,143898
2018/09/11,09:53:00,181.70,181.90,181.69,181.85,76054
2018/09/11,09:54:00,181.85,181.92,181.79,181.90,130733
2018/09/11,09:55:00,181.90,181.90,181.76,181.77,79022
2018/09/11,09:56:00,181.77,181.79,181.73,181.76,62527
2018/09/11,09:57:00,181.76,181.94,181.76,181.94,218225
2018/09/11,09:58:00,181.94,182.01,181.89,181.98,193201
2018/09/11,09:59:00,181.98,181.98,181.83,181.85,132134
2018/09/11,10:00:00,181.87,181.90,181.77,181.85,161423
2018/09/11,10:01:00,181.84,181.93,181.79,181.80,105345
2018/09/11,10:02:00,181.81,181.89,181.74,181.88,45748
2018/09/11,10:03:00,181.89,181.91,181.76,181.78,81410
2018/09/11,10:04:00,181.79,181.85,181.75,181.83,84345
2018/09/11,10:05:00,181.84,182.07,181.84,181.98,219539
2018/09/11,10:06:00,181.98,182.09,181.92,181.92,122647
2018/09/11,10:07:00,181.92,182.00,181.91,181.96,71840
2018/09/11,10:08:00,181.97,182.09,181.94,182.08,96654
2018/09/11,10:09:00,182.08,182.26,182.08,182.24,206383
2018/09/11,10:10:00,182.25,182.27,182.19,182.22,195917
2018/09/11,10:11:00,182.21,182.27,182.19,182.21,65667
2018/09/11,10:12:00,182.21,182.22,182.14,182.15,60594
2018/09/11,10:13:00,182.16,182.20,182.13,182.15,46100
2018/09/11,10:14:00,182.16,182.21,182.08,182.09,95072
2018/09/11,10:15:00,182.09,182.17,182.08,182.12,108905
2018/09/11,10:16:00,182.13,182.29,182.13,182.22,71072
2018/09/11,10:17:00,182.24,182.24,182.17,182.21,49162
2018/09/11,10:18:00,182.21,182.21,182.11,182.12,53730
2018/09/11,10:19:00,182.12,182.19,182.11,182.12,87461
2018/09/11,10:20:00,182.12,182.16,182.08,182.08,76033
2018/09/11,10:21:00,182.09,182.16,182.09,182.12,29367
2018/09/11,10:22:00,182.12,182.12,182.07,182.10,32688
2018/09/11,10:23:00,182.08,182.16,182.01,182.15,98093
2018/09/11,10:24:00,182.15,182.23,182.15,182.22,64193
2018/09/11,10:25:00,182.22,182.27,182.14,182.26,57330
2018/09/11,10:26:00,182.26,182.29,182.21,182.23,52424
2018/09/11,10:27:00,182.23,182.23,182.14,182.18,65583
2018/09/11,10:28:00,182.17,182.29,182.15,182.26,71339
2018/09/11,10:29:00,182.26,182.26,182.16,182.17,50936
2018/09/11,10:30:00,182.18,182.20,182.14,182.20,14738
2018/09/11,10:31:00,182.20,182.20,182.12,182.13,44835
2018/09/11,10:32:00,182.14,182.16,182.11,182.11,26004
2018/09/11,10:33:00,182.11,182.12,181.95,181.97,67494
2018/09/11,10:34:00,181.97,181.97,181.83,181.86,139670
2018/09/11,10:35:00,181.84,181.93,181.84,181.88,39220
2018/09/11,10:36:00,181.88,181.97,181.87,181.97,24085
2018/09/11,10:37:00,181.98,182.00,181.97,181.99,20742
2018/09/11,10:38:00,181.99,182.03,181.95,181.97,21291
2018/09/11,10:39:00,181.97,181.97,181.89,181.92,33086
2018/09/11,10:40:00,181.91,181.93,181.87,181.89,19174
2018/09/11,10:41:00,181.89,181.94,181.87,181.88,27965
2018/09/11,10:42:00,181.88,181.90,181.82,181.89,50798
2018/09/11,10:43:00,181.91,181.96,181.86,181.95,35743
2018/09/11,10:44:00,181.94,181.94,181.85,181.85,22123
2018/09/11,10:45:00,181.85,181.91,181.84,181.90,38943
2018/09/11,10:46:00,181.90,181.91,181.86,181.87,52648
2018/09/11,10:47:00,181.87,181.87,181.77,181.79,53212
2018/09/11,10:48:00,181.79,181.79,181.68,181.71,68529
2018/09/11,10:49:00,181.71,181.74,181.67,181.71,41648
2018/09/11,10:50:00,181.71,181.73,181.68,181.69,18856
2018/09/11,10:51:00,181.68,181.72,181.64,181.67,49896
2018/09/11,10:52:00,181.67,181.70,181.64,181.70,27966
2018/09/11,10:53:00,181.70,181.78,181.66,181.77,40430
2018/09/11,10:54:00,181.76,181.77,181.71,181.72,436189
2018/09/11,10:55:00,181.72,181.76,181.69,181.72,22468
2018/09/11,10:56:00,181.72,181.73,181.69,181.73,43515
2018/09/11,10:57:00,181.73,181.83,181.73,181.82,45150
2018/09/11,10:58:00,181.83,181.84,181.78,181.81,53523
2018/09/11,10:59:00,181.82,181.84,181.77,181.78,31048
2018/09/11,11:00:00,181.78,181.81,181.78,181.81,25511
2018/09/11,11:01:00,181.81,181.95,181.79,181.92,69465
2018/09/11,11:02:00,181.92,181.99,181.90,181.99,73607
2018/09/11,11:03:00,181.99,182.10,181.99,182.07,61813
2018/09/11,11:04:00,182.07,182.14,182.06,182.13,35557
2018/09/11,11:05:00,182.14,182.26,182.14,182.23,96700
2018/09/11,11:06:00,182.23,182.25,182.19,182.19,36073
2018/09/11,11:07:00,182.19,182.22,182.11,182.13,29308
2018/09/11,11:08:00,182.13,182.16,182.11,182.16,41492
2018/09/11,11:09:00,182.16,182.17,182.07,182.08,63831
2018/09/11,11:10:00,182.07,182.13,182.06,182.12,32100
2018/09/11,11:11:00,182.12,182.21,182.12,182.21,37025
2018/09/11,11:12:00,182.21,182.33,182.19,182.33,55704
2018/09/11,11:13:00,182.33,182.34,182.27,182.32,105841
2018/09/11,11:14:00,182.32,182.33,182.15,182.18,178978
2018/09/11,11:15:00,182.18,182.24,182.14,182.16,25842
2018/09/11,11:16:00,182.16,182.18,182.10,182.12,30712
2018/09/11,11:17:00,182.12,182.12,182.03,182.07,76877
2018/09/11,11:18:00,182.07,182.13,182.06,182.11,22458
2018/09/11,11:19:00,182.11,182.11,182.07,182.08,29334
2018/09/11,11:20:00,182.08,182.17,182.06,182.14,35524
2018/09/11,11:21:00,182.14,182.24,182.14,182.19,39578
2018/09/11,11:22:00,182.20,182.23,182.16,182.19,9329
2018/09/11,11:23:00,182.19,182.22,182.13,182.16,21660
2018/09/11,11:24:00,182.15,182.21,182.15,182.20,14175
2018/09/11,11:25:00,182.21,182.22,182.11,182.15,12771
2018/09/11,11:26:00,182.13,182.18,182.09,182.16,32425
2018/09/11,11:27:00,182.16,182.27,182.14,182.26,33941
2018/09/11,11:28:00,182.26,182.27,182.21,182.26,28490
2018/09/11,11:29:00,182.26,182.35,182.25,182.34,40347
2018/09/11,11:30:00,182.35,182.36,182.26,182.27,61945
2018/09/11,11:31:00,182.27,182.40,182.27,182.38,103991
2018/09/11,11:32:00,182.38,182.42,182.35,182.41,37483
2018/09/11,11:33:00,182.41,182.41,182.36,182.40,48187
2018/09/11,11:34:00,182.40,182.43,182.35,182.39,59052
2018/09/11,11:35:00,182.40,182.41,182.35,182.38,45085
2018/09/11,11:36:00,182.37,182.41,182.36,182.38,433943
2018/09/11,11:37:00,182.38,182.39,182.35,182.37,27857
2018/09/11,11:38:00,182.37,182.37,182.28,182.29,31341
2018/09/11,11:39:00,182.29,182.31,182.27,182.29,30764
2018/09/11,11:40:00,182.28,182.38,182.28,182.38,47532
2018/09/11,11:41:00,182.38,182.42,182.35,182.40,37000
2018/09/11,11:42:00,182.40,182.49,182.40,182.48,57908
2018/09/11,11:43:00,182.47,182.55,182.47,182.55,47199
2018/09/11,11:44:00,182.55,182.56,182.48,182.48,58965
2018/09/11,11:45:00,182.49,182.49,182.42,182.47,26170
2018/09/11,11:46:00,182.47,182.51,182.46,182.49,35800
2018/09/11,11:47:00,182.49,182.51,182.47,182.48,29828
2018/09/11,11:48:00,182.48,182.51,182.46,182.48,42690
2018/09/11,11:49:00,182.48,182.52,182.46,182.51,62740
2018/09/11,11:50:00,182.52,182.61,182.52,182.59,141783
2018/09/11,11:51:00,182.59,182.74,182.59,182.74,171958
2018/09/11,11:52:00,182.74,182.82,182.72,182.79,106684
2018/09/11,11:53:00,182.78,182.86,182.74,182.75,45848
2018/09/11,11:54:00,182.75,182.82,182.75,182.81,52875
2018/09/11,11:55:00,182.81,182.89,182.81,182.88,66467
2018/09/11,11:56:00,182.89,182.93,182.88,182.91,163502
2018/09/11,11:57:00,182.91,183.03,182.91,183.03,165534
2018/09/11,11:58:00,183.02,183.11,183.02,183.10,110589
2018/09/11,11:59:00,183.10,183.12,183.04,183.09,160149
2018/09/11,12:00:00,183.09,183.23,183.08,183.22,253611
2018/09/11,12:01:00,183.22,183.30,183.22,183.26,142433
2018/09/11,12:02:00,183.26,183.29,183.17,183.17,152850
2018/09/11,12:03:00,183.17,183.21,183.14,183.19,201513
2018/09/11,12:04:00,183.19,183.22,183.14,183.14,91579
2018/09/11,12:05:00,183.14,183.19,183.13,183.19,144692
2018/09/11,12:06:00,183.19,183.21,183.16,183.20,58841
2018/09/11,12:07:00,183.20,183.22,183.15,183.20,108494
2018/09/11,12:08:00,183.20,183.23,183.16,183.22,73637
2018/09/11,12:09:00,183.22,183.30,183.20,183.26,71389
2018/09/11,12:10:00,183.27,183.42,183.26,183.32,167933
2018/09/11,12:11:00,183.34,183.40,183.34,183.38,73087
2018/09/11,12:12:00,183.38,183.39,183.33,183.38,83630
2018/09/11,12:13:00,183.40,183.40,183.29,183.31,49475
2018/09/11,12:14:00,183.30,183.32,183.22,183.23,44602
2018/09/11,12:15:00,183.23,183.29,183.21,183.23,75085
2018/09/11,12:16:00,183.23,183.28,183.23,183.25,67698
2018/09/11,12:17:00,183.25,183.28,183.25,183.26,82711
2018/09/11,12:18:00,183.26,183.26,183.16,183.18,71799
2018/09/11,12:19:00,183.17,183.18,183.13,183.13,41471
2018/09/11,12:20:00,183.13,183.17,183.10,183.13,33287
2018/09/11,12:21:00,183.14,183.19,183.13,183.19,90301
2018/09/11,12:22:00,183.19,183.19,183.14,183.15,38752
2018/09/11,12:23:00,183.15,183.18,183.13,183.17,27128
2018/09/11,12:24:00,183.17,183.18,183.13,183.14,47747
2018/09/11,12:25:00,183.14,183.15,183.12,183.12,38768
2018/09/11,12:26:00,183.12,183.12,183.05,183.06,52091
2018/09/11,12:27:00,183.06,183.10,183.04,183.06,132472
2018/09/11,12:28:00,183.04,183.04,183.00,183.02,103853
2018/09/11,12:29:00,183.02,183.07,182.99,183.07,94092
2018/09/11,12:30:00,183.07,183.09,183.04,183.05,50617
2018/09/11,12:31:00,183.05,183.09,183.05,183.07,40250
2018/09/11,12:32:00,183.06,183.08,183.05,183.07,16286
2018/09/11,12:33:00,183.07,183.11,183.07,183.08,23835
2018/09/11,12:34:00,183.08,183.09,183.01,183.01,55824
2018/09/11,12:35:00,183.01,183.08,182.98,183.07,20058
2018/09/11,12:36:00,183.07,183.11,183.07,183.07,21780
2018/09/11,12:37:00,183.07,183.09,183.05,183.07,15011
2018/09/11,12:38:00,183.07,183.09,183.05,183.08,20193
2018/09/11,12:39:00,183.09,183.10,183.05,183.07,11689
2018/09/11,12:40:00,183.06,183.12,183.04,183.04,55864
2018/09/11,12:41:00,183.04,183.06,183.03,183.04,13557
2018/09/11,12:42:00,183.04,183.04,182.97,182.98,51481
2018/09/11,12:43:00,182.97,183.00,182.96,182.98,12397
2018/09/11,12:44:00,182.97,183.04,182.97,183.00,19281
2018/09/11,12:45:00,183.00,183.01,182.95,182.96,49930
2018/09/11,12:46:00,182.96,182.98,182.92,182.98,33521
2018/09/11,12:47:00,182.98,183.00,182.98,182.98,22224
2018/09/11,12:48:00,182.98,182.99,182.93,182.94,33236
2018/09/11,12:49:00,182.95,182.95,182.89,182.91,10341
2018/09/11,12:50:00,182.91,182.93,182.90,182.91,18187
2018/09/11,12:51:00,182.92,182.94,182.87,182.93,40852
2018/09/11,12:52:00,182.94,182.99,182.92,182.99,45617
2018/09/11,12:53:00,182.98,182.98,182.95,182.97,12102
2018/09/11,12:54:00,182.97,183.01,182.97,182.98,36625
2018/09/11,12:55:00,182.98,182.99,182.96,182.97,8717
2018/09/11,12:56:00,182.97,182.99,182.97,182.99,2757
2018/09/11,12:57:00,183.02,183.06,183.01,183.06,10257
2018/09/11,12:58:00,183.06,183.10,183.06,183.09,20797
2018/09/11,12:59:00,183.09,183.12,183.08,183.10,20770
2018/09/11,13:00:00,183.09,183.15,183.09,183.14,27200
2018/09/11,13:01:00,183.14,183.20,183.14,183.18,49401
2018/09/11,13:02:00,183.18,183.18,183.07,183.07,60858
2018/09/11,13:03:00,183.07,183.07,183.00,183.02,71417
2018/09/11,13:04:00,183.02,183.06,182.96,182.98,31641
2018/09/11,13:05:00,182.98,182.98,182.90,182.97,100753
2018/09/11,13:06:00,182.97,182.98,182.95,182.97,36571
2018/09/11,13:07:00,182.96,182.98,182.93,182.95,56712
2018/09/11,13:08:00,182.93,182.99,182.93,182.99,14796
2018/09/11,13:09:00,182.98,182.99,182.90,182.90,28216
2018/09/11,13:10:00,182.90,182.92,182.89,182.90,6931
2018/09/11,13:11:00,182.89,182.92,182.87,182.92,9523
2018/09/11,13:12:00,182.93,182.97,182.93,182.95,30280
2018/09/11,13:13:00,182.95,182.96,182.94,182.95,18620
2018/09/11,13:14:00,182.95,182.98,182.94,182.94,150999
2018/09/11,13:15:00,182.94,182.94,182.73,182.76,173600
2018/09/11,13:16:00,182.76,182.84,182.72,182.81,587101
2018/09/11,13:17:00,182.81,182.86,182.79,182.82,21097
2018/09/11,13:18:00,182.82,182.87,182.82,182.85,19080
2018/09/11,13:19:00,182.85,182.90,182.84,182.90,12683
2018/09/11,13:20:00,182.90,182.92,182.87,182.89,23846
2018/09/11,13:21:00,182.89,182.93,182.81,182.84,74202
2018/09/11,13:22:00,182.86,182.89,182.65,182.68,105037
2018/09/11,13:23:00,182.68,182.71,182.56,182.60,74760
2018/09/11,13:24:00,182.60,182.60,182.52,182.57,212083
2018/09/11,13:25:00,182.57,182.63,182.57,182.62,21316
2018/09/11,13:26:00,182.63,182.66,182.63,182.65,18701
2018/09/11,13:27:00,182.65,182.67,182.63,182.63,12881
2018/09/11,13:28:00,182.64,182.73,182.64,182.71,22892
2018/09/11,13:29:00,182.71,182.71,182.67,182.69,11067
2018/09/11,13:30:00,182.68,182.70,182.61,182.61,47839
2018/09/11,13:31:00,182.61,182.67,182.60,182.63,21176
2018/09/11,13:32:00,182.62,182.69,182.62,182.67,24327
2018/09/11,13:33:00,182.68,182.68,182.58,182.62,14924
2018/09/11,13:34:00,182.62,182.68,182.62,182.68,5556
2018/09/11,13:35:00,182.68,182.71,182.64,182.71,11885
2018/09/11,13:36:00,182.72,182.79,182.71,182.77,52246
2018/09/11,13:37:00,182.76,182.78,182.72,182.77,21346
2018/09/11,13:38:00,182.77,182.78,182.72,182.74,13887
2018/09/11,13:39:00,182.72,182.74,182.69,182.74,15522
2018/09/11,13:40:00,182.74,182.75,182.69,182.74,9483
2018/09/11,13:41:00,182.75,182.77,182.75,182.76,16146
2018/09/11,13:42:00,182.75,182.77,182.71,182.72,20360
2018/09/11,13:43:00,182.72,182.76,182.70,182.73,11953
2018/09/11,13:44:00,182.73,182.76,182.70,182.70,14241
2018/09/11,13:45:00,182.70,182.72,182.63,182.64,14240
2018/09/11,13:46:00,182.63,182.67,182.63,182.65,7371
2018/09/11,13:47:00,182.65,182.71,182.65,182.70,12023
2018/09/11,13:48:00,182.69,182.70,182.67,182.69,19007
2018/09/11,13:49:00,182.69,182.72,182.68,182.72,14748
2018/09/11,13:50:00,182.71,182.72,182.69,182.70,21538
2018/09/11,13:51:00,182.71,182.73,182.67,182.68,76709
2018/09/11,13:52:00,182.66,182.69,182.64,182.68,208546
2018/09/11,13:53:00,182.69,182.77,182.69,182.77,448490
2018/09/11,13:54:00,182.75,182.78,182.69,182.73,426085
2018/09/11,13:55:00,182.73,182.76,182.73,182.74,5783
2018/09/11,13:56:00,182.74,182.74,182.72,182.74,6883
2018/09/11,13:57:00,182.74,182.78,182.73,182.77,8365
2018/09/11,13:58:00,182.77,182.85,182.77,182.80,36074
2018/09/11,13:59:00,182.80,182.84,182.79,182.80,30710
2018/09/11,14:00:00,182.80,182.84,182.80,182.82,21443
2018/09/11,14:01:00,182.81,182.82,182.77,182.80,55164
2018/09/11,14:02:00,182.79,182.79,182.77,182.77,15871
2018/09/11,14:03:00,182.76,182.77,182.67,182.69,79138
2018/09/11,14:04:00,182.70,182.74,182.70,182.72,21342
2018/09/11,14:05:00,182.74,182.82,182.73,182.80,37898
2018/09/11,14:06:00,182.79,182.82,182.77,182.79,59449
2018/09/11,14:07:00,182.79,182.81,182.76,182.80,8844
2018/09/11,14:08:00,182.80,182.83,182.78,182.79,9791
2018/09/11,14:09:00,182.80,182.85,182.80,182.85,8482
2018/09/11,14:10:00,182.85,182.89,182.84,182.87,38247
2018/09/11,14:11:00,182.88,182.91,182.86,182.86,18990
2018/09/11,14:12:00,182.86,182.90,182.86,182.86,35204
2018/09/11,14:13:00,182.87,182.90,182.87,182.88,9297
2018/09/11,14:14:00,182.88,182.93,182.87,182.93,33517
2018/09/11,14:15:00,182.94,182.95,182.91,182.92,15135
2018/09/11,14:16:00,182.92,182.99,182.90,182.97,36176
2018/09/11,14:17:00,182.97,183.04,182.97,183.03,102652
2018/09/11,14:18:00,183.03,183.03,183.00,183.02,28774
2018/09/11,14:19:00,183.02,183.02,183.00,183.01,17133
2018/09/11,14:20:00,183.01,183.05,182.98,183.05,53348
2018/09/11,14:21:00,183.05,183.06,183.03,183.05,100962
2018/09/11,14:22:00,183.06,183.08,183.05,183.08,6926
2018/09/11,14:23:00,183.07,183.15,183.07,183.12,48664
2018/09/11,14:24:00,183.12,183.19,183.12,183.19,113059
2018/09/11,14:25:00,183.19,183.22,183.19,183.20,74031
2018/09/11,14:26:00,183.21,183.22,183.20,183.20,20629
2018/09/11,14:27:00,183.20,183.22,183.16,183.18,168279
2018/09/11,14:28:00,183.19,183.19,183.12,183.14,50462
2018/09/11,14:29:00,183.14,183.18,183.14,183.17,42874
2018/09/11,14:30:00,183.16,183.18,183.15,183.15,42709
2018/09/11,14:31:00,183.15,183.16,183.13,183.16,14928
2018/09/11,14:32:00,183.17,183.25,183.16,183.19,120667
2018/09/11,14:33:00,183.19,183.21,183.18,183.19,17936
2018/09/11,14:34:00,183.19,183.25,183.18,183.22,23703
2018/09/11,14:35:00,183.22,183.25,183.21,183.21,24192
2018/09/11,14:36:00,183.21,183.21,183.15,183.18,34330
2018/09/11,14:37:00,183.18,183.22,183.16,183.20,68079
2018/09/11,14:38:00,183.20,183.20,183.14,183.15,21688
2018/09/11,14:39:00,183.14,183.14,183.09,183.11,60169
2018/09/11,14:40:00,183.10,183.11,183.07,183.07,19013
2018/09/11,14:41:00,183.07,183.11,183.07,183.08,21428
2018/09/11,14:42:00,183.08,183.10,183.06,183.06,8772
2018/09/11,14:43:00,183.05,183.05,183.03,183.05,19522
2018/09/11,14:44:00,183.05,183.05,183.02,183.02,8379
2018/09/11,14:45:00,183.01,183.03,182.96,182.97,23666
2018/09/11,14:46:00,182.98,183.04,182.98,183.04,30826
2018/09/11,14:47:00,183.04,183.08,183.02,183.03,21013
2018/09/11,14:48:00,183.03,183.04,183.01,183.02,11367
2018/09/11,14:49:00,183.02,183.08,183.02,183.06,25438
2018/09/11,14:50:00,183.06,183.08,183.05,183.06,7246
2018/09/11,14:51:00,183.05,183.10,183.05,183.10,9256
2018/09/11,14:52:00,183.10,183.11,183.08,183.09,14101
2018/09/11,14:53:00,183.08,183.11,183.06,183.06,28134
2018/09/11,14:54:00,183.06,183.08,183.04,183.06,6380
2018/09/11,14:55:00,183.06,183.10,183.04,183.09,12383
2018/09/11,14:56:00,183.09,183.10,183.06,183.06,10980
2018/09/11,14:57:00,183.07,183.12,183.05,183.10,17365
2018/09/11,14:58:00,183.10,183.13,183.09,183.11,67822
2018/09/11,14:59:00,183.10,183.12,183.08,183.10,18745
2018/09/11,15:00:00,183.10,183.10,183.05,183.06,13046
2018/09/11,15:01:00,183.06,183.15,183.06,183.14,15564
2018/09/11,15:02:00,183.13,183.14,183.11,183.13,15301
2018/09/11,15:03:00,183.13,183.13,183.10,183.11,15777
2018/09/11,15:04:00,183.11,183.17,183.11,183.16,20484
2018/09/11,15:05:00,183.16,183.16,183.13,183.14,29322
2018/09/11,15:06:00,183.13,183.13,183.08,183.08,17800
2018/09/11,15:07:00,183.08,183.10,183.08,183.09,11981
2018/09/11,15:08:00,183.09,183.13,183.09,183.13,13534
2018/09/11,15:09:00,183.14,183.14,183.09,183.09,20092
2018/09/11,15:10:00,183.09,183.10,183.07,183.08,32996
2018/09/11,15:11:00,183.08,183.15,183.08,183.13,29813
2018/09/11,15:12:00,183.12,183.16,183.12,183.15,27634
2018/09/11,15:13:00,183.15,183.16,183.11,183.13,11103
2018/09/11,15:14:00,183.13,183.14,183.11,183.13,18565
2018/09/11,15:15:00,183.13,183.16,183.12,183.15,17249
2018/09/11,15:16:00,183.15,183.16,183.15,183.15,12496
2018/09/11,15:17:00,183.15,183.16,183.05,183.06,49465
2018/09/11,15:18:00,183.06,183.06,182.97,182.97,90584
2018/09/11,15:19:00,182.97,183.00,182.97,182.98,45468
2018/09/11,15:20:00,182.99,183.00,182.97,182.97,8000
2018/09/11,15:21:00,182.97,183.00,182.97,182.99,22277
2018/09/11,15:22:00,183.00,183.04,183.00,183.03,14020
2018/09/11,15:23:00,183.02,183.02,182.97,182.99,29629
2018/09/11,15:24:00,182.99,183.02,182.99,183.01,17111
2018/09/11,15:25:00,183.01,183.04,183.00,183.04,14159
2018/09/11,15:26:00,183.04,183.06,183.03,183.06,28316
2018/09/11,15:27:00,183.06,183.06,183.02,183.03,18451
2018/09/11,15:28:00,183.03,183.07,183.03,183.04,41841
2018/09/11,15:29:00,183.04,183.04,183.00,183.00,19698
2018/09/11,15:30:00,183.00,183.04,183.00,183.01,22103
2018/09/11,15:31:00,183.01,183.03,182.97,183.00,82668
2018/09/11,15:32:00,183.00,183.01,182.97,183.00,22886
2018/09/11,15:33:00,183.00,183.00,182.92,182.92,80525
2018/09/11,15:34:00,182.92,182.97,182.92,182.96,31896
2018/09/11,15:35:00,182.96,183.02,182.95,182.99,24020
2018/09/11,15:36:00,182.99,183.05,182.99,183.04,25553
2018/09/11,15:37:00,183.05,183.05,183.02,183.03,34223
2018/09/11,15:38:00,183.03,183.07,183.02,183.06,20823
2018/09/11,15:39:00,183.06,183.10,183.06,183.08,27929
2018/09/11,15:40:00,183.09,183.10,183.07,183.09,27634
2018/09/11,15:41:00,183.10,183.11,183.07,183.10,38350
2018/09/11,15:42:00,183.10,183.14,183.09,183.13,66607
2018/09/11,15:43:00,183.14,183.20,183.13,183.20,61551
2018/09/11,15:44:00,183.20,183.20,183.14,183.14,64448
2018/09/11,15:45:00,183.14,183.14,183.10,183.12,44988
2018/09/11,15:46:00,183.12,183.13,183.03,183.03,570036
2018/09/11,15:47:00,183.03,183.07,183.03,183.06,62877
2018/09/11,15:48:00,183.06,183.10,183.06,183.10,65576
2018/09/11,15:49:00,183.10,183.12,183.09,183.12,37062
2018/09/11,15:50:00,183.12,183.16,183.12,183.14,103480
2018/09/11,15:51:00,183.14,183.15,182.96,183.01,294225
2018/09/11,15:52:00,183.00,183.03,183.00,183.02,96247
2018/09/11,15:53:00,183.01,183.05,183.01,183.03,101624
2018/09/11,15:54:00,183.04,183.08,183.03,183.08,223847
2018/09/11,15:55:00,183.08,183.08,183.04,183.08,76135
2018/09/11,15:56:00,183.07,183.11,183.06,183.09,262946
2018/09/11,15:57:00,183.08,183.17,183.08,183.17,269608
2018/09/11,15:58:00,183.17,183.17,183.14,183.16,137694
2018/09/11,15:59:00,183.16,183.17,183.13,183.14,298437
2018/09/11,16:00:00,183.14,183.16,183.08,183.12,966289
2018/09/12,09:31:00,182.87,182.89,182.57,182.63,290986
2018/09/12,09:32:00,182.65,182.70,182.50,182.69,245907
2018/09/12,09:33:00,182.69,182.96,182.69,182.90,171208
2018/09/12,09:34:00,182.90,182.98,182.84,182.84,194057
2018/09/12,09:35:00,182.84,182.94,182.81,182.87,107780
2018/09/12,09:36:00,182.87,182.87,182.28,182.29,258482
2018/09/12,09:37:00,182.29,182.55,182.28,182.52,169900
2018/09/12,09:38:00,182.52,182.67,182.45,182.65,122065
2018/09/12,09:39:00,182.65,182.77,182.57,182.65,97991
2018/09/12,09:40:00,182.65,182.72,182.44,182.61,121861
2018/09/12,09:41:00,182.61,182.70,182.47,182.49,132342
2018/09/12,09:42:00,182.49,182.66,182.46,182.62,61055
2018/09/12,09:43:00,182.62,182.74,182.58,182.66,86699
2018/09/12,09:44:00,182.66,182.84,182.66,182.80,54352
2018/09/12,09:45:00,182.80,182.86,182.72,182.85,74669
2018/09/12,09:46:00,182.85,182.85,182.67,182.67,80328
2018/09/12,09:47:00,182.67,182.73,182.54,182.55,66597
2018/09/12,09:48:00,182.55,182.64,182.53,182.53,46781
2018/09/12,09:49:00,182.53,182.63,182.46,182.60,92232
2018/09/12,09:50:00,182.60,182.61,182.49,182.55,70084
2018/09/12,09:51:00,182.54,182.71,182.52,182.69,153119
2018/09/12,09:52:00,182.69,182.69,182.51,182.53,100173
2018/09/12,09:53:00,182.53,182.65,182.39,182.43,65654
2018/09/12,09:54:00,182.42,182.44,182.30,182.36,119501
2018/09/12,09:55:00,182.35,182.36,182.05,182.12,220883
2018/09/12,09:56:00,182.12,182.23,182.11,182.23,68425
2018/09/12,09:57:00,182.23,182.24,182.15,182.21,51359
2018/09/12,09:58:00,182.21,182.33,182.21,182.26,82523
2018/09/12,09:59:00,182.26,182.32,182.14,182.16,57254
2018/09/12,10:00:00,182.17,182.19,182.00,182.01,97855
2018/09/12,10:01:00,182.00,182.29,181.98,182.23,206965
2018/09/12,10:02:00,182.23,182.35,182.19,182.29,94242
2018/09/12,10:03:00,182.29,182.43,182.25,182.42,80407
2018/09/12,10:04:00,182.41,182.41,182.34,182.41,60415
2018/09/12,10:05:00,182.41,182.42,182.26,182.29,152813
2018/09/12,10:06:00,182.28,182.35,182.21,182.28,121324
2018/09/12,10:07:00,182.27,182.29,182.12,182.12,45397
2018/09/12,10:08:00,182.12,182.19,182.07,182.07,83738
2018/09/12,10:09:00,182.07,182.10,181.93,181.99,174861
2018/09/12,10:10:00,181.99,182.03,181.88,181.89,80754
2018/09/12,10:11:00,181.89,181.89,181.72,181.77,261862
2018/09/12,10:12:00,181.77,181.79,181.68,181.78,111586
2018/09/12,10:13:00,181.78,181.93,181.74,181.91,123601
2018/09/12,10:14:00,181.92,181.96,181.89,181.92,115247
2018/09/12,10:15:00,181.95,181.96,181.90,181.91,40749
2018/09/12,10:16:00,181.91,181.91,181.80,181.80,110062
2018/09/12,10:17:00,181.80,181.80,181.71,181.78,149267
2018/09/12,10:18:00,181.77,181.86,181.73,181.86,30086
2018/09/12,10:19:00,181.87,181.93,181.85,181.93,58400
2018/09/12,10:20:00,181.93,181.93,181.78,181.80,56572
2018/09/12,10:21:00,181.79,181.80,181.70,181.76,121020
2018/09/12,10:22:00,181.77,181.78,181.65,181.69,72476
2018/09/12,10:23:00,181.71,181.85,181.71,181.79,121320
2018/09/12,10:24:00,181.79,181.81,181.71,181.77,104766
2018/09/12,10:25:00,181.77,181.81,181.52,181.55,203191
2018/09/12,10:26:00,181.54,181.62,181.50,181.54,68480
2018/09/12,10:27:00,181.55,181.60,181.50,181.60,48159
2018/09/12,10:28:00,181.60,181.71,181.60,181.68,93515
2018/09/12,10:29:00,181.68,181.72,181.67,181.72,31971
2018/09/12,10:30:00,181.72,181.72,181.65,181.67,59825
2018/09/12,10:31:00,181.67,181.68,181.58,181.66,59495
2018/09/12,10:32:00,181.65,181.65,181.34,181.42,228164
2018/09/12,10:33:00,181.43,181.44,181.19,181.19,187698
2018/09/12,10:34:00,181.19,181.21,181.09,181.19,186911
2018/09/12,10:35:00,181.18,181.18,181.02,181.03,202421
2018/09/12,10:36:00,181.03,181.21,181.01,181.21,168864
2018/09/12,10:37:00,181.20,181.23,181.16,181.20,161972
2018/09/12,10:38:00,181.19,181.24,181.09,181.11,60716
2018/09/12,10:39:00,181.11,181.17,181.05,181.12,64217
2018/09/12,10:40:00,181.12,181.34,181.12,181.30,413655
2018/09/12,10:41:00,181.30,181.39,181.27,181.35,76963
2018/09/12,10:42:00,181.36,181.45,181.35,181.37,143321
2018/09/12,10:43:00,181.37,181.44,181.30,181.39,93621
2018/09/12,10:44:00,181.39,181.51,181.36,181.50,115702
2018/09/12,10:45:00,181.50,181.54,181.45,181.49,140809
2018/09/12,10:46:00,181.49,181.50,181.37,181.39,81058
2018/09/12,10:47:00,181.40,181.43,181.32,181.33,57045
2018/09/12,10:48:00,181.33,181.47,181.29,181.46,94406
2018/09/12,10:49:00,181.46,181.46,181.29,181.30,78440
2018/09/12,10:50:00,181.30,181.30,181.16,181.16,81815
2018/09/12,10:51:00,181.16,181.33,181.12,181.30,125315
2018/09/12,10:52:00,181.30,181.43,181.26,181.28,93097
2018/09/12,10:53:00,181.28,181.34,181.22,181.32,246403
2018/09/12,10:54:00,181.32,181.38,181.18,181.38,59388
2018/09/12,10:55:00,181.39,181.48,181.36,181.44,88628
2018/09/12,10:56:00,181.44,181.48,181.37,181.43,64082
2018/09/12,10:57:00,181.43,181.44,181.30,181.33,68997
2018/09/12,10:58:00,181.34,181.42,181.33,181.36,66661
2018/09/12,10:59:00,181.35,181.42,181.35,181.42,99815
2018/09/12,11:00:00,181.42,181.42,181.27,181.28,83627
2018/09/12,11:01:00,181.28,181.36,181.20,181.34,335000
2018/09/12,11:02:00,181.35,181.57,181.35,181.57,574890
2018/09/12,11:03:00,181.56,181.67,181.53,181.59,226673
2018/09/12,11:04:00,181.60,181.67,181.57,181.67,138300
2018/09/12,11:05:00,181.67,181.71,181.58,181.58,254360
2018/09/12,11:06:00,181.59,181.63,181.56,181.60,536944
2018/09/12,11:07:00,181.60,181.65,181.54,181.57,101780
2018/09/12,11:08:00,181.57,181.60,181.54,181.57,35199
2018/09/12,11:09:00,181.55,181.61,181.54,181.55,33303
2018/09/12,11:10:00,181.56,181.56,181.45,181.48,76840
2018/09/12,11:11:00,181.47,181.71,181.47,181.69,89911
2018/09/12,11:12:00,181.69,181.77,181.68,181.75,254214
2018/09/12,11:13:00,181.74,182.14,181.66,182.07,519310
2018/09/12,11:14:00,182.06,182.24,182.05,182.24,351123
2018/09/12,11:15:00,182.24,182.33,182.19,182.20,286969
2018/09/12,11:16:00,182.21,182.29,182.14,182.15,565048
2018/09/12,11:17:00,182.14,182.23,182.03,182.14,297778
2018/09/12,11:18:00,182.15,182.35,182.13,182.30,357804
2018/09/12,11:19:00,182.30,182.49,182.30,182.49,187209
2018/09/12,11:20:00,182.49,182.55,182.31,182.32,187105
2018/09/12,11:21:00,182.32,182.38,182.22,182.37,593103
2018/09/12,11:22:00,182.36,182.45,182.31,182.43,144240
2018/09/12,11:23:00,182.43,182.60,182.43,182.60,90730
2018/09/12,11:24:00,182.60,182.61,182.49,182.52,151510
2018/09/12,11:25:00,182.52,182.55,182.46,182.53,90253
2018/09/12,11:26:00,182.54,182.56,182.48,182.52,100505
2018/09/12,11:27:00,182.51,182.52,182.38,182.40,77290
2018/09/12,11:28:00,182.39,182.46,182.39,182.39,94544
2018/09/12,11:29:00,182.38,182.42,182.31,182.41,53924
2018/09/12,11:30:00,182.41,182.52,182.36,182.51,157374
2018/09/12,11:31:00,182.51,182.62,182.49,182.53,117252
2018/09/12,11:32:00,182.53,182.67,182.53,182.67,41057
2018/09/12,11:33:00,182.66,182.70,182.61,182.68,76927
2018/09/12,11:34:00,182.69,182.77,182.68,182.70,186392
2018/09/12,11:35:00,182.71,182.71,182.61,182.63,80519
2018/09/12,11:36:00,182.63,182.65,182.50,182.54,127407
2018/09/12,11:37:00,182.55,182.64,182.55,182.61,56710
2018/09/12,11:38:00,182.60,182.63,182.54,182.56,20353
2018/09/12,11:39:00,182.56,182.56,182.39,182.42,109463
2018/09/12,11:40:00,182.41,182.45,182.28,182.32,74933
2018/09/12,11:41:00,182.32,182.45,182.32,182.44,39689
2018/09/12,11:42:00,182.44,182.48,182.40,182.46,34046
2018/09/12,11:43:00,182.46,182.46,182.25,182.25,186095
2018/09/12,11:44:00,182.27,182.28,182.23,182.26,49108
2018/09/12,11:45:00,182.27,182.27,182.18,182.18,36596
2018/09/12,11:46:00,182.18,182.24,182.10,182.15,62808
2018/09/12,11:47:00,182.15,182.21,182.15,182.19,25500
2018/09/12,11:48:00,182.19,182.19,182.15,182.19,37511
2018/09/12,11:49:00,182.19,182.19,182.04,182.07,105025
2018/09/12,11:50:00,182.06,182.13,182.05,182.07,63146
2018/09/12,11:51:00,182.06,182.06,181.78,181.79,376990
2018/09/12,11:52:00,181.77,181.77,181.60,181.62,284956
2018/09/12,11:53:00,181.61,181.75,181.57,181.74,652951
2018/09/12,11:54:00,181.73,181.79,181.69,181.79,106890
2018/09/12,11:55:00,181.79,181.79,181.71,181.73,86828
2018/09/12,11:56:00,181.72,181.76,181.65,181.67,53680
2018/09/12,11:57:00,181.67,181.70,181.58,181.70,68142
2018/09/12,11:58:00,181.70,181.71,181.62,181.71,51233
2018/09/12,11:59:00,181.71,181.76,181.66,181.67,72635
2018/09/12,12:00:00,181.66,181.67,181.54,181.57,79603
2018/09/12,12:01:00,181.56,181.75,181.53,181.74,61360
2018/09/12,12:02:00,181.74,181.77,181.68,181.76,80830
2018/09/12,12:03:00,181.76,181.82,181.70,181.82,62841
2018/09/12,12:04:00,181.82,181.88,181.80,181.84,55453
2018/09/12,12:05:00,181.83,181.88,181.81,181.85,36945
2018/09/12,12:06:00,181.85,182.21,181.85,182.20,816766
2018/09/12,12:07:00,182.18,182.22,182.00,182.01,370641
2018/09/12,12:08:00,182.00,182.01,181.94,181.97,59684
2018/09/12,12:09:00,181.97,181.97,181.89,181.90,81969
2018/09/12,12:10:00,181.91,181.91,181.77,181.77,62902
2018/09/12,12:11:00,181.78,181.85,181.76,181.84,61203
2018/09/12,12:12:00,181.84,181.99,181.83,181.97,44113
2018/09/12,12:13:00,181.96,181.96,181.84,181.91,31548
2018/09/12,12:14:00,181.91,182.03,181.90,182.02,53332
2018/09/12,12:15:00,182.00,182.02,181.94,181.96,37671
2018/09/12,12:16:00,181.96,182.08,181.96,182.05,61826
2018/09/12,12:17:00,182.06,182.08,181.97,181.98,27861
2018/09/12,12:18:00,181.98,182.08,181.98,182.04,92206
2018/09/12,12:19:00,182.05,182.09,182.00,182.04,145175
2018/09/12,12:20:00,182.05,182.12,182.04,182.10,39030
2018/09/12,12:21:00,182.12,182.26,182.12,182.22,87471
2018/09/12,12:22:00,182.20,182.24,182.18,182.23,77759
2018/09/12,12:23:00,182.23,182.27,182.21,182.26,67337
2018/09/12,12:24:00,182.26,182.31,182.23,182.26,100053
2018/09/12,12:25:00,182.26,182.32,182.26,182.29,25666
2018/09/12,12:26:00,182.29,182.32,182.22,182.22,31877
2018/09/12,12:27:00,182.22,182.29,182.22,182.27,31624
2018/09/12,12:28:00,182.27,182.29,182.22,182.25,36596
2018/09/12,12:29:00,182.25,182.30,182.25,182.29,27502
2018/09/12,12:30:00,182.28,182.35,182.28,182.32,24820
2018/09/12,12:31:00,182.31,182.33,182.25,182.26,46322
2018/09/12,12:32:00,182.26,182.29,182.18,182.19,37964
2018/09/12,12:33:00,182.20,182.26,182.19,182.19,29294
2018/09/12,12:34:00,182.19,182.25,182.19,182.19,11436
2018/09/12,12:35:00,182.19,182.20,182.13,182.14,46523
2018/09/12,12:36:00,182.14,182.21,182.09,182.18,27736
2018/09/12,12:37:00,182.17,182.24,182.15,182.16,61106
2018/09/12,12:38:00,182.16,182.22,182.09,182.11,157772
2018/09/12,12:39:00,182.11,182.16,182.11,182.16,21303
2018/09/12,12:40:00,182.16,182.25,182.16,182.24,99112
2018/09/12,12:41:00,182.24,182.29,182.23,182.23,43123
2018/09/12,12:42:00,182.24,182.34,182.24,182.32,27008
2018/09/12,12:43:00,182.32,182.43,182.31,182.42,27805
2018/09/12,12:44:00,182.42,182.42,182.37,182.41,23739
2018/09/12,12:45:00,182.41,182.47,182.40,182.44,38345
2018/09/12,12:46:00,182.44,182.47,182.41,182.42,82328
2018/09/12,12:47:00,182.41,182.41,182.32,182.33,80740
2018/09/12,12:48:00,182.34,182.36,182.30,182.33,35991
2018/09/12,12:49:00,182.33,182.37,182.31,182.34,16693
2018/09/12,12:50:00,182.34,182.40,182.34,182.40,19334
2018/09/12,12:51:00,182.39,182.40,182.35,182.39,16757
2018/09/12,12:52:00,182.39,182.42,182.34,182.42,14384
2018/09/12,12:53:00,182.42,182.45,182.39,182.40,43102
2018/09/12,12:54:00,182.40,182.40,182.35,182.38,24569
2018/09/12,12:55:00,182.38,182.39,182.32,182.35,14897
2018/09/12,12:56:00,182.35,182.38,182.33,182.33,36858
2018/09/12,12:57:00,182.33,182.35,182.26,182.28,27914
2018/09/12,12:58:00,182.29,182.30,182.28,182.29,16609
2018/09/12,12:59:00,182.29,182.31,182.21,182.22,33304
2018/09/12,13:00:00,182.22,182.27,182.20,182.20,37628
2018/09/12,13:01:00,182.20,182.31,182.20,182.30,29070
2018/09/12,13:02:00,182.30,182.39,182.29,182.37,93431
2018/09/12,13:03:00,182.36,182.45,182.35,182.38,20473
2018/09/12,13:04:00,182.38,182.38,182.21,182.22,52733
2018/09/12,13:05:00,182.22,182.25,182.17,182.22,24439
2018/09/12,13:06:00,182.21,182.37,182.21,182.37,25444
2018/09/12,13:07:00,182.37,182.38,182.33,182.33,20413
2018/09/12,13:08:00,182.32,182.34,182.31,182.31,7086
2018/09/12,13:09:00,182.30,182.34,182.29,182.34,19203
2018/09/12,13:10:00,182.33,182.35,182.31,182.33,11962
2018/09/12,13:11:00,182.34,182.41,182.34,182.40,51122
2018/09/12,13:12:00,182.41,182.44,182.38,182.43,60423
2018/09/12,13:13:00,182.42,182.48,182.41,182.41,34048
2018/09/12,13:14:00,182.42,182.42,182.39,182.39,27054
2018/09/12,13:15:00,182.39,182.41,182.37,182.40,16937
2018/09/12,13:16:00,182.41,182.41,182.24,182.25,71968
2018/09/12,13:17:00,182.25,182.27,182.07,182.07,84153
2018/09/12,13:18:00,182.07,182.15,182.07,182.15,29178
2018/09/12,13:19:00,182.15,182.16,182.09,182.09,26167
2018/09/12,13:20:00,182.09,182.18,182.08,182.18,56106
2018/09/12,13:21:00,182.18,182.26,182.18,182.24,26962
2018/09/12,13:22:00,182.24,182.29,182.24,182.27,13884
2018/09/12,13:23:00,182.28,182.38,182.27,182.38,21807
2018/09/12,13:24:00,182.38,182.43,182.36,182.41,39151
2018/09/12,13:25:00,182.41,182.44,182.38,182.43,18557
2018/09/12,13:26:00,182.42,182.47,182.38,182.47,25696
2018/09/12,13:27:00,182.47,182.51,182.43,182.44,54714
2018/09/12,13:28:00,182.44,182.59,182.43,182.52,81450
2018/09/12,13:29:00,182.52,182.53,182.46,182.51,28616
2018/09/12,13:30:00,182.51,182.57,182.50,182.56,42144
2018/09/12,13:31:00,182.56,182.65,182.53,182.64,40594
2018/09/12,13:32:00,182.64,182.70,182.54,182.58,74704
2018/09/12,13:33:00,182.58,182.59,182.50,182.51,49081
2018/09/12,13:34:00,182.51,182.60,182.51,182.57,14648
2018/09/12,13:35:00,182.58,182.59,182.54,182.56,8133
2018/09/12,13:36:00,182.56,182.58,182.45,182.46,32175
2018/09/12,13:37:00,182.48,182.58,182.48,182.54,18188
2018/09/12,13:38:00,182.54,182.60,182.53,182.59,23226
2018/09/12,13:39:00,182.59,182.59,182.50,182.53,34939
2018/09/12,13:40:00,182.53,182.55,182.51,182.54,10451
2018/09/12,13:41:00,182.53,182.53,182.47,182.49,32586
2018/09/12,13:42:00,182.50,182.56,182.48,182.49,35701
2018/09/12,13:43:00,182.49,182.50,182.32,182.34,48230
2018/09/12,13:44:00,182.34,182.39,182.29,182.31,51578
2018/09/12,13:45:00,182.31,182.31,182.23,182.23,50409
2018/09/12,13:46:00,182.24,182.24,182.11,182.15,79550
2018/09/12,13:47:00,182.15,182.22,182.11,182.19,81620
2018/09/12,13:48:00,182.18,182.20,182.14,182.20,31897
2018/09/12,13:49:00,182.20,182.20,182.07,182.14,47489
2018/09/12,13:50:00,182.14,182.19,182.10,182.17,112886
2018/09/12,13:51:00,182.16,182.23,182.09,182.10,124435
2018/09/12,13:52:00,182.11,182.15,182.09,182.11,48034
2018/09/12,13:53:00,182.11,182.17,182.11,182.15,43421
2018/09/12,13:54:00,182.15,182.22,182.15,182.17,12537
2018/09/12,13:55:00,182.17,182.24,182.17,182.20,8449
2018/09/12,13:56:00,182.20,182.21,182.17,182.19,17067
2018/09/12,13:57:00,182.20,182.23,182.19,182.20,9222
2018/09/12,13:58:00,182.19,182.22,182.18,182.18,4579
2018/09/12,13:59:00,182.18,182.19,182.08,182.15,31048
2018/09/12,14:00:00,182.15,182.19,182.13,182.19,14313
2018/09/12,14:01:00,182.19,182.29,182.18,182.29,102340
2018/09/12,14:02:00,182.29,182.29,182.24,182.28,12681
2018/09/12,14:03:00,182.27,182.28,182.20,182.22,23139
2018/09/12,14:04:00,182.22,182.27,182.16,182.27,84485
2018/09/12,14:05:00,182.27,182.29,182.23,182.29,19849
2018/09/12,14:06:00,182.28,182.28,182.21,182.22,33655
2018/09/12,14:07:00,182.24,182.24,182.14,182.19,49514
2018/09/12,14:08:00,182.18,182.20,182.14,182.17,22425
2018/09/12,14:09:00,182.17,182.17,182.08,182.09,31862
2018/09/12,14:10:00,182.07,182.07,181.97,182.07,84593
2018/09/12,14:11:00,182.07,182.20,182.06,182.19,40067
2018/09/12,14:12:00,182.19,182.20,182.13,182.14,55491
2018/09/12,14:13:00,182.14,182.17,182.12,182.13,42295
2018/09/12,14:14:00,182.13,182.13,181.99,181.99,25808
2018/09/12,14:15:00,181.99,182.09,181.97,182.05,55337
2018/09/12,14:16:00,182.04,182.06,182.01,182.04,22320
2018/09/12,14:17:00,182.04,182.06,182.01,182.03,48711
2018/09/12,14:18:00,182.03,182.10,182.03,182.04,26030
2018/09/12,14:19:00,182.04,182.08,181.97,182.07,56291
2018/09/12,14:20:00,182.06,182.12,182.03,182.08,60591
2018/09/12,14:21:00,182.08,182.12,182.06,182.12,66903
2018/09/12,14:22:00,182.12,182.21,182.10,182.17,38198
2018/09/12,14:23:00,182.16,182.17,182.12,182.17,23268
2018/09/12,14:24:00,182.17,182.20,182.12,182.16,31838
2018/09/12,14:25:00,182.16,182.18,182.12,182.12,24817
2018/09/12,14:26:00,182.12,182.21,182.12,182.20,9653
2018/09/12,14:27:00,182.20,182.20,182.14,182.14,37331
2018/09/12,14:28:00,182.14,182.17,182.09,182.10,35219
2018/09/12,14:29:00,182.10,182.15,182.07,182.07,33184
2018/09/12,14:30:00,182.08,182.11,182.06,182.09,29961
2018/09/12,14:31:00,182.09,182.13,182.02,182.05,63846
2018/09/12,14:32:00,182.05,182.18,182.05,182.16,28468
2018/09/12,14:33:00,182.17,182.18,182.10,182.11,14446
2018/09/12,14:34:00,182.10,182.15,182.05,182.06,18139
2018/09/12,14:35:00,182.05,182.09,182.00,182.06,30447
2018/09/12,14:36:00,182.07,182.14,182.06,182.11,44690
2018/09/12,14:37:00,182.11,182.12,182.05,182.10,21034
2018/09/12,14:38:00,182.10,182.10,182.05,182.05,29354
2018/09/12,14:39:00,182.05,182.07,182.03,182.05,14087
2018/09/12,14:40:00,182.06,182.14,182.00,182.14,39986
2018/09/12,14:41:00,182.14,182.15,182.00,182.02,83577
2018/09/12,14:42:00,182.02,182.11,182.02,182.11,46052
2018/09/12,14:43:00,182.11,182.18,182.09,182.16,47107
2018/09/12,14:44:00,182.16,182.16,182.09,182.11,21764
2018/09/12,14:45:00,182.11,182.12,182.04,182.08,18609
2018/09/12,14:46:00,182.08,182.08,181.91,181.92,81860
2018/09/12,14:47:00,181.92,181.93,181.82,181.89,161353
2018/09/12,14:48:00,181.89,182.07,181.89,182.06,110466
2018/09/12,14:49:00,182.06,182.14,182.06,182.13,75470
2018/09/12,14:50:00,182.13,182.14,182.05,182.10,25833
2018/09/12,14:51:00,182.10,182.11,182.04,182.04,12820
2018/09/12,14:52:00,182.04,182.09,182.04,182.04,16551
2018/09/12,14:53:00,182.05,182.09,182.00,182.04,50926
2018/09/12,14:54:00,182.04,182.10,182.02,182.06,46278
2018/09/12,14:55:00,182.06,182.12,182.05,182.09,27273
2018/09/12,14:56:00,182.09,182.14,182.07,182.13,27269
2018/09/12,14:57:00,182.13,182.15,182.07,182.07,20157
2018/09/12,14:58:00,182.08,182.11,182.07,182.09,18547
2018/09/12,14:59:00,182.08,182.12,182.08,182.12,18593
2018/09/12,15:00:00,182.12,182.12,182.05,182.05,15257
2018/09/12,15:01:00,182.05,182.11,182.05,182.10,18078
2018/09/12,15:02:00,182.10,182.24,182.10,182.23,82440
2018/09/12,15:03:00,182.23,182.27,182.21,182.27,120511
2018/09/12,15:04:00,182.27,182.29,182.24,182.29,46085
2018/09/12,15:05:00,182.28,182.29,182.26,182.28,12395
2018/09/12,15:06:00,182.28,182.33,182.27,182.29,20472
2018/09/12,15:07:00,182.30,182.44,182.30,182.40,141633
2018/09/12,15:08:00,182.40,182.40,182.31,182.35,35264
2018/09/12,15:09:00,182.36,182.38,182.32,182.32,22789
2018/09/12,15:10:00,182.33,182.39,182.33,182.39,27560
2018/09/12,15:11:00,182.40,182.51,182.40,182.51,86262
2018/09/12,15:12:00,182.51,182.52,182.46,182.51,24099
2018/09/12,15:13:00,182.51,182.63,182.51,182.55,81885
2018/09/12,15:14:00,182.55,182.55,182.46,182.48,57443
2018/09/12,15:15:00,182.48,182.50,182.45,182.48,49211
2018/09/12,15:16:00,182.48,182.48,182.44,182.47,11241
2018/09/12,15:17:00,182.48,182.56,182.48,182.55,16668
2018/09/12,15:18:00,182.55,182.56,182.51,182.51,13564
2018/09/12,15:19:00,182.51,182.53,182.47,182.49,26358
2018/09/12,15:20:00,182.50,182.51,182.47,182.51,19095
2018/09/12,15:21:00,182.51,182.55,182.51,182.54,55789
2018/09/12,15:22:00,182.54,182.56,182.52,182.55,15417
2018/09/12,15:23:00,182.56,182.56,182.52,182.52,48304
2018/09/12,15:24:00,182.52,182.56,182.51,182.56,32603
2018/09/12,15:25:00,182.56,182.62,182.56,182.58,48375
2018/09/12,15:26:00,182.58,182.61,182.57,182.57,59344
2018/09/12,15:27:00,182.58,182.61,182.58,182.61,7915
2018/09/12,15:28:00,182.61,182.64,182.59,182.62,143258
2018/09/12,15:29:00,182.62,182.63,182.60,182.62,29853
2018/09/12,15:30:00,182.61,182.62,182.59,182.62,14463
2018/09/12,15:31:00,182.61,182.66,182.60,182.64,132164
2018/09/12,15:32:00,182.64,182.64,182.61,182.64,28214
2018/09/12,15:33:00,182.64,182.68,182.64,182.66,47448
2018/09/12,15:34:00,182.67,182.67,182.61,182.62,21287
2018/09/12,15:35:00,182.62,182.64,182.59,182.61,42343
2018/09/12,15:36:00,182.61,182.61,182.58,182.58,50207
2018/09/12,15:37:00,182.59,182.61,182.57,182.57,15938
2018/09/12,15:38:00,182.58,182.62,182.56,182.62,56054
2018/09/12,15:39:00,182.62,182.68,182.61,182.63,43223
2018/09/12,15:40:00,182.63,182.63,182.59,182.61,10046
2018/09/12,15:41:00,182.62,182.63,182.60,182.63,18604
2018/09/12,15:42:00,182.63,182.65,182.63,182.65,16808
2018/09/12,15:43:00,182.65,182.69,182.64,182.66,56041
2018/09/12,15:44:00,182.66,182.67,182.65,182.67,14935
2018/09/12,15:45:00,182.67,182.70,182.67,182.68,29550
2018/09/12,15:46:00,182.69,182.71,182.53,182.54,206619
2018/09/12,15:47:00,182.54,182.57,182.49,182.50,114759
2018/09/12,15:48:00,182.52,182.55,182.48,182.50,42627
2018/09/12,15:49:00,182.49,182.53,182.49,182.51,44935
2018/09/12,15:50:00,182.51,182.52,182.47,182.49,70201
2018/09/12,15:51:00,182.49,182.69,182.49,182.60,375659
2018/09/12,15:52:00,182.61,182.67,182.61,182.65,103916
2018/09/12,15:53:00,182.64,182.65,182.60,182.64,63262
2018/09/12,15:54:00,182.63,182.65,182.62,182.65,134428
2018/09/12,15:55:00,182.65,182.68,182.63,182.65,62958
2018/09/12,15:56:00,182.65,182.66,182.61,182.66,90782
2018/09/12,15:57:00,182.65,182.68,182.65,182.67,82610
2018/09/12,15:58:00,182.67,182.68,182.62,182.63,488338
2018/09/12,15:59:00,182.64,182.64,182.61,182.62,84457
2018/09/12,16:00:00,182.61,182.65,182.57,182.58,350707
2018/09/13,09:31:00,183.67,183.83,183.67,183.72,296884
2018/09/13,09:32:00,183.72,183.95,183.64,183.95,271851
2018/09/13,09:33:00,183.96,184.04,183.92,184.02,204981
2018/09/13,09:34:00,184.02,184.14,183.98,184.06,238738
2018/09/13,09:35:00,184.07,184.07,183.90,184.00,179890
2018/09/13,09:36:00,184.01,184.25,184.00,184.11,166096
2018/09/13,09:37:00,184.11,184.29,184.08,184.22,195358
2018/09/13,09:38:00,184.22,184.32,184.21,184.27,122243
2018/09/13,09:39:00,184.27,184.37,184.26,184.37,132032
2018/09/13,09:40:00,184.38,184.47,184.37,184.39,244707
2018/09/13,09:41:00,184.39,184.41,184.25,184.31,198271
2018/09/13,09:42:00,184.31,184.51,184.31,184.51,135224
2018/09/13,09:43:00,184.51,184.58,184.46,184.49,134891
2018/09/13,09:44:00,184.51,184.60,184.51,184.59,133120
2018/09/13,09:45:00,184.59,184.64,184.55,184.63,195813
2018/09/13,09:46:00,184.63,184.78,184.63,184.77,316179
2018/09/13,09:47:00,184.77,184.80,184.67,184.70,115639
2018/09/13,09:48:00,184.71,184.71,184.55,184.56,134043
2018/09/13,09:49:00,184.57,184.69,184.56,184.68,158364
2018/09/13,09:50:00,184.68,184.73,184.62,184.71,123642
2018/09/13,09:51:00,184.70,184.75,184.61,184.61,81447
2018/09/13,09:52:00,184.62,184.63,184.43,184.44,178903
2018/09/13,09:53:00,184.44,184.55,184.43,184.55,94272
2018/09/13,09:54:00,184.55,184.58,184.47,184.48,29177
2018/09/13,09:55:00,184.48,184.54,184.45,184.46,63591
2018/09/13,09:56:00,184.46,184.54,184.43,184.45,59410
2018/09/13,09:57:00,184.45,184.52,184.40,184.41,73062
2018/09/13,09:58:00,184.40,184.42,184.34,184.37,60753
2018/09/13,09:59:00,184.37,184.38,184.24,184.26,67980
2018/09/13,10:00:00,184.25,184.29,184.19,184.23,68600
2018/09/13,10:01:00,184.23,184.25,184.17,184.23,57905
2018/09/13,10:02:00,184.23,184.51,184.23,184.51,114705
2018/09/13,10:03:00,184.50,184.64,184.50,184.62,89053
2018/09/13,10:04:00,184.62,184.62,184.48,184.52,72382
2018/09/13,10:05:00,184.51,184.55,184.34,184.35,81597
2018/09/13,10:06:00,184.36,184.45,184.36,184.43,43924
2018/09/13,10:07:00,184.43,184.43,184.31,184.36,68512
2018/09/13,10:08:00,184.37,184.52,184.37,184.52,37317
2018/09/13,10:09:00,184.52,184.59,184.51,184.59,45354
2018/09/13,10:10:00,184.59,184.59,184.50,184.57,36851
2018/09/13,10:11:00,184.57,184.68,184.57,184.66,126137
2018/09/13,10:12:00,184.66,184.71,184.60,184.61,81095
2018/09/13,10:13:00,184.61,184.67,184.56,184.56,46132
2018/09/13,10:14:00,184.56,184.59,184.51,184.53,38143
2018/09/13,10:15:00,184.53,184.58,184.44,184.50,71647
2018/09/13,10:16:00,184.49,184.65,184.48,184.56,102913
2018/09/13,10:17:00,184.61,184.61,184.05,184.08,622260
2018/09/13,10:18:00,184.08,184.20,184.05,184.19,135672
2018/09/13,10:19:00,184.20,184.34,184.20,184.24,128292
2018/09/13,10:20:00,184.25,184.30,184.23,184.25,64257
2018/09/13,10:21:00,184.24,184.29,184.09,184.09,60765
2018/09/13,10:22:00,184.09,184.16,184.01,184.06,103317
2018/09/13,10:23:00,184.06,184.09,184.00,184.08,113396
2018/09/13,10:24:00,184.06,184.18,184.06,184.15,35962
2018/09/13,10:25:00,184.16,184.27,184.11,184.11,94711
2018/09/13,10:26:00,184.11,184.22,184.09,184.18,63838
2018/09/13,10:27:00,184.18,184.25,184.08,184.08,48252
2018/09/13,10:28:00,184.08,184.17,184.03,184.10,127840
2018/09/13,10:29:00,184.09,184.09,183.87,184.01,186619
2018/09/13,10:30:00,184.01,184.05,183.95,184.05,60249
2018/09/13,10:31:00,184.04,184.06,183.95,183.99,38816
2018/09/13,10:32:00,183.99,184.07,183.98,184.04,47702
2018/09/13,10:33:00,184.04,184.20,184.04,184.18,78922
2018/09/13,10:34:00,184.18,184.26,184.15,184.25,47855
2018/09/13,10:35:00,184.25,184.29,184.19,184.26,54578
2018/09/13,10:36:00,184.26,184.28,184.15,184.21,50765
2018/09/13,10:37:00,184.21,184.25,184.19,184.20,38539
2018/09/13,10:38:00,184.20,184.20,183.99,184.01,64392
2018/09/13,10:39:00,184.00,184.05,183.93,184.00,58879
2018/09/13,10:40:00,183.99,184.02,183.91,183.97,57451
2018/09/13,10:41:00,183.96,183.96,183.87,183.92,60153
2018/09/13,10:42:00,183.92,183.92,183.75,183.81,136884
2018/09/13,10:43:00,183.81,183.82,183.70,183.72,72828
2018/09/13,10:44:00,183.71,183.92,183.68,183.90,113488
2018/09/13,10:45:00,183.90,183.94,183.83,183.93,45609
2018/09/13,10:46:00,183.93,184.01,183.92,183.94,51572
2018/09/13,10:47:00,183.94,183.94,183.84,183.90,42501
2018/09/13,10:48:00,183.90,184.00,183.89,183.98,31362
2018/09/13,10:49:00,183.98,184.08,183.97,184.04,51251
2018/09/13,10:50:00,184.04,184.05,183.92,183.93,28063
2018/09/13,10:51:00,183.94,183.95,183.79,183.87,40681
2018/09/13,10:52:00,183.87,184.03,183.87,184.01,46056
2018/09/13,10:53:00,184.00,184.02,183.87,184.02,23423
2018/09/13,10:54:00,184.02,184.05,183.94,184.04,37245
2018/09/13,10:55:00,184.03,184.06,183.99,184.02,21555
2018/09/13,10:56:00,184.02,184.06,183.96,183.97,19846
2018/09/13,10:57:00,183.98,184.15,183.96,184.14,41224
2018/09/13,10:58:00,184.14,184.14,184.04,184.08,43054
2018/09/13,10:59:00,184.08,184.08,184.00,184.05,36135
2018/09/13,11:00:00,184.05,184.09,183.93,184.09,37297
2018/09/13,11:01:00,184.09,184.09,183.91,183.99,37249
2018/09/13,11:02:00,183.99,184.05,183.94,183.99,29631
2018/09/13,11:03:00,183.99,184.01,183.92,183.93,26554
2018/09/13,11:04:00,183.93,183.97,183.90,183.93,37563
2018/09/13,11:05:00,183.93,184.08,183.91,184.06,48095
2018/09/13,11:06:00,184.06,184.20,184.06,184.18,104258
2018/09/13,11:07:00,184.18,184.26,184.14,184.22,77404
2018/09/13,11:08:00,184.22,184.36,184.22,184.33,84824
2018/09/13,11:09:00,184.32,184.37,184.29,184.36,63267
2018/09/13,11:10:00,184.37,184.39,184.31,184.32,43934
2018/09/13,11:11:00,184.32,184.33,184.26,184.28,39551
2018/09/13,11:12:00,184.27,184.41,184.25,184.38,59213
2018/09/13,11:13:00,184.38,184.48,184.36,184.45,69043
2018/09/13,11:14:00,184.44,184.46,184.38,184.46,17863
2018/09/13,11:15:00,184.46,184.49,184.42,184.43,50654
2018/09/13,11:16:00,184.43,184.44,184.38,184.40,85961
2018/09/13,11:17:00,184.41,184.41,184.36,184.37,53009
2018/09/13,11:18:00,184.37,184.42,184.35,184.42,34179
2018/09/13,11:19:00,184.42,184.42,184.37,184.37,43413
2018/09/13,11:20:00,184.36,184.38,184.32,184.35,24150
2018/09/13,11:21:00,184.34,184.43,184.34,184.41,91143
2018/09/13,11:22:00,184.41,184.43,184.31,184.35,36248
2018/09/13,11:23:00,184.35,184.37,184.28,184.30,70885
2018/09/13,11:24:00,184.30,184.37,184.28,184.37,38169
2018/09/13,11:25:00,184.37,184.39,184.34,184.34,13648
2018/09/13,11:26:00,184.34,184.34,184.27,184.28,33490
2018/09/13,11:27:00,184.28,184.45,184.28,184.41,216008
2018/09/13,11:28:00,184.41,184.41,184.32,184.33,41106
2018/09/13,11:29:00,184.34,184.38,184.27,184.38,33022
2018/09/13,11:30:00,184.37,184.37,184.26,184.36,47871
2018/09/13,11:31:00,184.36,184.41,184.34,184.36,46202
2018/09/13,11:32:00,184.36,184.39,184.26,184.29,83393
2018/09/13,11:33:00,184.30,184.32,184.24,184.26,103108
2018/09/13,11:34:00,184.26,184.30,184.18,184.29,74147
2018/09/13,11:35:00,184.30,184.31,184.26,184.28,119618
2018/09/13,11:36:00,184.29,184.36,184.24,184.36,58736
2018/09/13,11:37:00,184.35,184.35,184.29,184.30,140338
2018/09/13,11:38:00,184.30,184.39,184.30,184.36,92914
2018/09/13,11:39:00,184.36,184.41,184.33,184.39,37885
2018/09/13,11:40:00,184.39,184.48,184.38,184.46,69135
2018/09/13,11:41:00,184.45,184.45,184.39,184.41,43667
2018/09/13,11:42:00,184.41,184.41,184.35,184.40,16282
2018/09/13,11:43:00,184.40,184.43,184.36,184.43,13262
2018/09/13,11:44:00,184.43,184.49,184.40,184.46,92883
2018/09/13,11:45:00,184.46,184.48,184.42,184.45,60518
2018/09/13,11:46:00,184.45,184.47,184.39,184.39,25643
2018/09/13,11:47:00,184.39,184.49,184.38,184.47,59719
2018/09/13,11:48:00,184.48,184.56,184.48,184.54,104594
2018/09/13,11:49:00,184.54,184.60,184.54,184.55,115359
2018/09/13,11:50:00,184.56,184.57,184.53,184.56,90062
2018/09/13,11:51:00,184.57,184.63,184.56,184.62,28693
2018/09/13,11:52:00,184.63,184.66,184.61,184.63,35926
2018/09/13,11:53:00,184.63,184.68,184.62,184.68,59687
2018/09/13,11:54:00,184.68,184.70,184.67,184.68,29223
2018/09/13,11:55:00,184.68,184.72,184.67,184.72,28790
2018/09/13,11:56:00,184.72,184.74,184.70,184.74,37756
2018/09/13,11:57:00,184.75,184.75,184.65,184.67,55062
2018/09/13,11:58:00,184.67,184.70,184.63,184.63,58967
2018/09/13,11:59:00,184.63,184.68,184.63,184.65,42105
2018/09/13,12:00:00,184.65,184.70,184.65,184.69,54471
2018/09/13,12:01:00,184.69,184.75,184.69,184.74,75088
2018/09/13,12:02:00,184.75,184.75,184.70,184.73,37330
2018/09/13,12:03:00,184.73,184.88,184.73,184.80,170394
2018/09/13,12:04:00,184.80,184.82,184.74,184.74,45868
2018/09/13,12:05:00,184.73,184.75,184.69,184.71,33223
2018/09/13,12:06:00,184.71,184.80,184.71,184.79,30281
2018/09/13,12:07:00,184.79,184.80,184.76,184.77,62630
2018/09/13,12:08:00,184.77,184.78,184.67,184.69,85480
2018/09/13,12:09:00,184.68,184.71,184.59,184.62,80224
2018/09/13,12:10:00,184.63,184.72,184.60,184.68,209109
2018/09/13,12:11:00,184.68,184.68,184.62,184.68,50177
2018/09/13,12:12:00,184.68,184.72,184.67,184.69,37427
2018/09/13,12:13:00,184.69,184.72,184.69,184.71,29721
2018/09/13,12:14:00,184.71,184.72,184.66,184.67,40741
2018/09/13,12:15:00,184.68,184.68,184.63,184.65,54162
2018/09/13,12:16:00,184.65,184.66,184.52,184.52,52458
2018/09/13,12:17:00,184.52,184.62,184.52,184.60,35814
2018/09/13,12:18:00,184.60,184.64,184.60,184.64,23830
2018/09/13,12:19:00,184.65,184.66,184.63,184.66,24786
2018/09/13,12:20:00,184.66,184.66,184.59,184.61,23801
2018/09/13,12:21:00,184.60,184.69,184.60,184.67,19021
2018/09/13,12:22:00,184.68,184.71,184.65,184.69,32728
2018/09/13,12:23:00,184.70,184.73,184.67,184.68,16480
2018/09/13,12:24:00,184.68,184.71,184.67,184.71,44738
2018/09/13,12:25:00,184.71,184.73,184.64,184.65,18850
2018/09/13,12:26:00,184.64,184.65,184.61,184.65,12828
2018/09/13,12:27:00,184.65,184.69,184.65,184.69,9854
2018/09/13,12:28:00,184.68,184.68,184.62,184.65,29525
2018/09/13,12:29:00,184.63,184.65,184.62,184.64,6667
2018/09/13,12:30:00,184.64,184.65,184.59,184.60,25964
2018/09/13,12:31:00,184.61,184.62,184.56,184.57,17706
2018/09/13,12:32:00,184.57,184.63,184.57,184.63,20140
2018/09/13,12:33:00,184.63,184.64,184.60,184.63,26668
2018/09/13,12:34:00,184.63,184.68,184.63,184.67,10050
2018/09/13,12:35:00,184.68,184.70,184.65,184.65,32342
2018/09/13,12:36:00,184.66,184.70,184.65,184.70,46535
2018/09/13,12:37:00,184.70,184.76,184.69,184.74,56912
2018/09/13,12:38:00,184.74,184.74,184.66,184.67,35561
2018/09/13,12:39:00,184.68,184.74,184.67,184.74,31308
2018/09/13,12:40:00,184.74,184.80,184.74,184.80,38076
2018/09/13,12:41:00,184.79,184.82,184.72,184.72,187263
2018/09/13,12:42:00,184.72,184.77,184.72,184.75,174107
2018/09/13,12:43:00,184.75,184.76,184.74,184.75,24062
2018/09/13,12:44:00,184.75,184.76,184.67,184.72,63048
2018/09/13,12:45:00,184.72,184.73,184.68,184.68,24904
2018/09/13,12:46:00,184.67,184.71,184.67,184.68,25225
2018/09/13,12:47:00,184.69,184.71,184.67,184.67,33449
2018/09/13,12:48:00,184.66,184.68,184.62,184.66,68458
2018/09/13,12:49:00,184.67,184.68,184.63,184.64,12675
2018/09/13,12:50:00,184.64,184.70,184.64,184.70,16070
2018/09/13,12:51:00,184.70,184.71,184.68,184.70,29097
2018/09/13,12:52:00,184.70,184.70,184.66,184.66,52371
2018/09/13,12:53:00,184.67,184.68,184.62,184.62,44957
2018/09/13,12:54:00,184.62,184.64,184.60,184.62,30322
2018/09/13,12:55:00,184.62,184.62,184.55,184.56,44441
2018/09/13,12:56:00,184.57,184.57,184.51,184.52,31564
2018/09/13,12:57:00,184.52,184.53,184.49,184.52,63972
2018/09/13,12:58:00,184.51,184.53,184.51,184.53,11161
2018/09/13,12:59:00,184.52,184.52,184.48,184.50,39869
2018/09/13,13:00:00,184.50,184.56,184.50,184.56,18627
2018/09/13,13:01:00,184.56,184.57,184.54,184.55,17437
2018/09/13,13:02:00,184.55,184.56,184.49,184.50,20000
2018/09/13,13:03:00,184.50,184.54,184.47,184.53,141076
2018/09/13,13:04:00,184.53,184.54,184.47,184.47,40885
2018/09/13,13:05:00,184.47,184.54,184.47,184.53,10823
2018/09/13,13:06:00,184.54,184.60,184.54,184.59,62914
2018/09/13,13:07:00,184.59,184.59,184.50,184.51,20305
2018/09/13,13:08:00,184.51,184.55,184.51,184.53,31503
2018/09/13,13:09:00,184.53,184.53,184.46,184.49,44620
2018/09/13,13:10:00,184.49,184.49,184.43,184.44,26053
2018/09/13,13:11:00,184.44,184.44,184.41,184.44,17579
2018/09/13,13:12:00,184.43,184.43,184.38,184.41,36439
2018/09/13,13:13:00,184.41,184.41,184.39,184.41,8266
2018/09/13,13:14:00,184.41,184.41,184.39,184.40,31396
2018/09/13,13:15:00,184.41,184.46,184.39,184.45,22034
2018/09/13,13:16:00,184.45,184.45,184.43,184.43,17145
2018/09/13,13:17:00,184.44,184.44,184.40,184.41,7575
2018/09/13,13:18:00,184.41,184.42,184.34,184.36,42920
2018/09/13,13:19:00,184.35,184.37,184.34,184.35,37459
2018/09/13,13:20:00,184.35,184.39,184.33,184.38,68127
2018/09/13,13:21:00,184.38,184.42,184.38,184.40,65565
2018/09/13,13:22:00,184.40,184.44,184.39,184.44,16057
2018/09/13,13:23:00,184.44,184.45,184.36,184.37,31789
2018/09/13,13:24:00,184.37,184.39,184.30,184.35,39424
2018/09/13,13:25:00,184.34,184.38,184.34,184.37,18552
2018/09/13,13:26:00,184.37,184.42,184.37,184.40,16959
2018/09/13,13:27:00,184.40,184.40,184.37,184.37,7836
2018/09/13,13:28:00,184.38,184.39,184.35,184.38,25233
2018/09/13,13:29:00,184.38,184.40,184.32,184.34,21807
2018/09/13,13:30:00,184.35,184.42,184.35,184.41,40785
2018/09/13,13:31:00,184.41,184.45,184.40,184.45,23092
2018/09/13,13:32:00,184.45,184.47,184.42,184.46,60614
2018/09/13,13:33:00,184.46,184.46,184.42,184.43,24099
2018/09/13,13:34:00,184.44,184.46,184.42,184.45,337503
2018/09/13,13:35:00,184.45,184.47,184.39,184.39,73976
2018/09/13,13:36:00,184.39,184.39,184.31,184.35,17652
2018/09/13,13:37:00,184.35,184.41,184.33,184.41,5678
2018/09/13,13:38:00,184.42,184.42,184.36,184.39,36438
2018/09/13,13:39:00,184.39,184.45,184.38,184.40,16714
2018/09/13,13:40:00,184.39,184.41,184.37,184.40,11561
2018/09/13,13:41:00,184.40,184.43,184.39,184.40,13050
2018/09/13,13:42:00,184.40,184.40,184.35,184.37,21707
2018/09/13,13:43:00,184.36,184.37,184.32,184.32,12466
2018/09/13,13:44:00,184.32,184.33,184.27,184.31,111064
2018/09/13,13:45:00,184.31,184.33,184.25,184.25,33581
2018/09/13,13:46:00,184.26,184.32,184.23,184.32,14687
2018/09/13,13:47:00,184.32,184.36,184.30,184.35,31236
2018/09/13,13:48:00,184.35,184.37,184.26,184.27,18308
2018/09/13,13:49:00,184.28,184.33,184.27,184.32,28218
2018/09/13,13:50:00,184.32,184.33,184.27,184.27,44854
2018/09/13,13:51:00,184.27,184.28,184.22,184.25,41794
2018/09/13,13:52:00,184.26,184.32,184.24,184.25,46932
2018/09/13,13:53:00,184.25,184.27,184.23,184.26,41344
2018/09/13,13:54:00,184.27,184.31,184.24,184.30,25571
2018/09/13,13:55:00,184.30,184.31,184.27,184.30,20191
2018/09/13,13:56:00,184.30,184.36,184.29,184.36,19546
2018/09/13,13:57:00,184.36,184.38,184.32,184.38,31179
2018/09/13,13:58:00,184.38,184.42,184.36,184.39,67062
2018/09/13,13:59:00,184.39,184.43,184.37,184.43,12352
2018/09/13,14:00:00,184.43,184.43,184.37,184.37,13535
2018/09/13,14:01:00,184.37,184.47,184.37,184.45,30696
2018/09/13,14:02:00,184.45,184.51,184.45,184.47,53034
2018/09/13,14:03:00,184.46,184.46,184.42,184.43,27354
2018/09/13,14:04:00,184.44,184.50,184.44,184.48,8321
2018/09/13,14:05:00,184.49,184.55,184.49,184.53,14997
2018/09/13,14:06:00,184.53,184.57,184.51,184.56,12103
2018/09/13,14:07:00,184.56,184.62,184.55,184.61,30078
2018/09/13,14:08:00,184.60,184.61,184.54,184.57,12170
2018/09/13,14:09:00,184.56,184.60,184.55,184.60,18931
2018/09/13,14:10:00,184.59,184.60,184.56,184.56,18531
2018/09/13,14:11:00,184.57,184.58,184.52,184.53,112377
2018/09/13,14:12:00,184.53,184.56,184.47,184.50,135831
2018/09/13,14:13:00,184.50,184.53,184.50,184.52,394286
2018/09/13,14:14:00,184.51,184.51,184.43,184.46,85938
2018/09/13,14:15:00,184.46,184.46,184.37,184.41,24508
2018/09/13,14:16:00,184.41,184.44,184.40,184.40,70112
2018/09/13,14:17:00,184.40,184.43,184.38,184.39,41073
2018/09/13,14:18:00,184.39,184.42,184.35,184.41,34848
2018/09/13,14:19:00,184.41,184.42,184.33,184.34,15451
2018/09/13,14:20:00,184.33,184.34,184.06,184.15,219541
2018/09/13,14:21:00,184.15,184.15,184.08,184.09,61745
2018/09/13,14:22:00,184.08,184.08,184.02,184.05,74483
2018/09/13,14:23:00,184.05,184.12,184.05,184.09,59932
2018/09/13,14:24:00,184.09,184.17,184.09,184.15,36429
2018/09/13,14:25:00,184.15,184.21,184.15,184.19,55448
2018/09/13,14:26:00,184.19,184.23,184.17,184.23,34472
2018/09/13,14:27:00,184.23,184.28,184.23,184.26,90166
2018/09/13,14:28:00,184.26,184.28,184.24,184.25,14172
2018/09/13,14:29:00,184.25,184.27,184.23,184.25,11707
2018/09/13,14:30:00,184.25,184.32,184.24,184.24,43724
2018/09/13,14:31:00,184.25,184.33,184.24,184.27,22180
2018/09/13,14:32:00,184.27,184.28,184.24,184.26,12013
2018/09/13,14:33:00,184.25,184.27,184.24,184.26,115574
2018/09/13,14:34:00,184.26,184.26,184.22,184.22,270578
2018/09/13,14:35:00,184.22,184.28,184.22,184.28,17832
2018/09/13,14:36:00,184.27,184.34,184.27,184.33,19706
2018/09/13,14:37:00,184.32,184.34,184.31,184.33,42286
2018/09/13,14:38:00,184.33,184.39,184.32,184.37,84353
2018/09/13,14:39:00,184.37,184.38,184.32,184.38,17236
2018/09/13,14:40:00,184.39,184.40,184.38,184.38,23802
2018/09/13,14:41:00,184.38,184.42,184.38,184.41,18500
2018/09/13,14:42:00,184.41,184.47,184.41,184.46,21159
2018/09/13,14:43:00,184.46,184.48,184.45,184.46,17335
2018/09/13,14:44:00,184.48,184.49,184.44,184.44,9948
2018/09/13,14:45:00,184.44,184.44,184.43,184.43,4376
2018/09/13,14:46:00,184.43,184.45,184.41,184.42,19417
2018/09/13,14:47:00,184.42,184.45,184.42,184.44,7879
2018/09/13,14:48:00,184.44,184.44,184.39,184.42,131782
2018/09/13,14:49:00,184.42,184.43,184.40,184.41,37961
2018/09/13,14:50:00,184.41,184.47,184.41,184.45,11713
2018/09/13,14:51:00,184.45,184.45,184.41,184.41,5335
2018/09/13,14:52:00,184.41,184.44,184.38,184.38,18444
2018/09/13,14:53:00,184.39,184.39,184.30,184.35,27742
2018/09/13,14:54:00,184.35,184.41,184.35,184.39,566980
2018/09/13,14:55:00,184.40,184.43,184.37,184.38,29754
2018/09/13,14:56:00,184.38,184.40,184.36,184.40,10947
2018/09/13,14:57:00,184.39,184.44,184.38,184.43,14990
2018/09/13,14:58:00,184.43,184.46,184.42,184.45,10191
2018/09/13,14:59:00,184.45,184.47,184.44,184.46,24205
2018/09/13,15:00:00,184.45,184.47,184.45,184.46,6583
2018/09/13,15:01:00,184.46,184.48,184.43,184.46,27517
2018/09/13,15:02:00,184.45,184.47,184.43,184.45,6064
2018/09/13,15:03:00,184.45,184.45,184.36,184.39,17995
2018/09/13,15:04:00,184.38,184.38,184.31,184.31,18388
2018/09/13,15:05:00,184.32,184.34,184.28,184.31,31621
2018/09/13,15:06:00,184.31,184.31,184.22,184.26,33483
2018/09/13,15:07:00,184.25,184.28,184.23,184.26,508846
2018/09/13,15:08:00,184.26,184.29,184.18,184.22,316810
2018/09/13,15:09:00,184.23,184.25,184.20,184.21,38727
2018/09/13,15:10:00,184.21,184.23,184.20,184.20,19997
2018/09/13,15:11:00,184.20,184.28,184.17,184.27,63022
2018/09/13,15:12:00,184.27,184.33,184.26,184.30,45522
2018/09/13,15:13:00,184.30,184.30,184.25,184.27,18893
2018/09/13,15:14:00,184.27,184.30,184.25,184.27,23445
2018/09/13,15:15:00,184.27,184.29,184.25,184.25,9416
2018/09/13,15:16:00,184.25,184.28,184.23,184.27,15725
2018/09/13,15:17:00,184.27,184.27,184.18,184.19,13777
2018/09/13,15:18:00,184.19,184.22,184.16,184.21,29028
2018/09/13,15:19:00,184.20,184.22,184.18,184.21,16501
2018/09/13,15:20:00,184.21,184.22,184.16,184.19,108325
2018/09/13,15:21:00,184.19,184.20,184.15,184.16,16490
2018/09/13,15:22:00,184.16,184.20,184.15,184.20,35478
2018/09/13,15:23:00,184.20,184.21,184.18,184.20,107852
2018/09/13,15:24:00,184.20,184.25,184.20,184.22,429559
2018/09/13,15:25:00,184.22,184.24,184.16,184.16,12109
2018/09/13,15:26:00,184.16,184.18,184.16,184.17,36210
2018/09/13,15:27:00,184.17,184.23,184.17,184.22,89622
2018/09/13,15:28:00,184.22,184.24,184.21,184.21,7531
2018/09/13,15:29:00,184.21,184.21,184.12,184.18,38233
2018/09/13,15:30:00,184.18,184.20,184.15,184.17,20373
2018/09/13,15:31:00,184.17,184.17,184.11,184.11,29879
2018/09/13,15:32:00,184.11,184.12,184.07,184.12,81097
2018/09/13,15:33:00,184.12,184.16,184.12,184.15,442494
2018/09/13,15:34:00,184.15,184.18,184.14,184.15,23922
2018/09/13,15:35:00,184.15,184.21,184.15,184.19,23029
2018/09/13,15:36:00,184.20,184.22,184.20,184.21,17086
2018/09/13,15:37:00,184.21,184.23,184.20,184.22,29374
2018/09/13,15:38:00,184.22,184.23,184.13,184.17,116111
2018/09/13,15:39:00,184.17,184.18,184.08,184.10,55390
2018/09/13,15:40:00,184.10,184.16,184.10,184.10,15349
2018/09/13,15:41:00,184.10,184.15,184.09,184.09,77397
2018/09/13,15:42:00,184.09,184.13,184.08,184.13,24932
2018/09/13,15:43:00,184.13,184.15,184.09,184.09,19938
2018/09/13,15:44:00,184.10,184.13,184.10,184.12,34299
2018/09/13,15:45:00,184.12,184.15,184.11,184.14,44029
2018/09/13,15:46:00,184.14,184.14,184.06,184.06,465382
2018/09/13,15:47:00,184.06,184.11,184.06,184.10,338913
2018/09/13,15:48:00,184.09,184.13,184.08,184.12,76139
2018/09/13,15:49:00,184.13,184.19,184.12,184.18,461658
2018/09/13,15:50:00,184.19,184.24,184.18,184.23,56411
2018/09/13,15:51:00,184.23,184.36,184.23,184.29,242510
2018/09/13,15:52:00,184.28,184.33,184.27,184.32,114717
2018/09/13,15:53:00,184.32,184.36,184.31,184.36,71874
2018/09/13,15:54:00,184.35,184.35,184.33,184.33,73466
2018/09/13,15:55:00,184.33,184.36,184.30,184.36,120381
2018/09/13,15:56:00,184.36,184.39,184.34,184.34,204787
2018/09/13,15:57:00,184.35,184.39,184.34,184.38,95158
2018/09/13,15:58:00,184.38,184.41,184.38,184.41,195951
2018/09/13,15:59:00,184.41,184.42,184.39,184.40,189936
2018/09/13,16:00:00,184.41,184.53,184.36,184.53,579463
2018/09/14,09:31:00,184.66,184.78,184.51,184.51,152559
2018/09/14,09:32:00,184.52,184.59,184.39,184.44,125421
2018/09/14,09:33:00,184.44,184.44,184.25,184.36,151587
2018/09/14,09:34:00,184.34,184.40,184.21,184.27,170756
2018/09/14,09:35:00,184.26,184.51,184.22,184.46,201757
2018/09/14,09:36:00,184.47,184.62,184.46,184.56,207132
2018/09/14,09:37:00,184.57,184.69,184.51,184.64,148924
2018/09/14,09:38:00,184.63,184.76,184.58,184.66,152759
2018/09/14,09:39:00,184.70,184.71,184.58,184.64,74920
2018/09/14,09:40:00,184.64,184.64,184.52,184.60,92394
2018/09/14,09:41:00,184.59,184.82,184.55,184.80,105034
2018/09/14,09:42:00,184.81,184.91,184.76,184.76,161022
2018/09/14,09:43:00,184.76,184.92,184.71,184.90,64096
2018/09/14,09:44:00,184.89,184.92,184.84,184.89,63815
2018/09/14,09:45:00,184.88,184.90,184.78,184.80,91692
2018/09/14,09:46:00,184.80,184.82,184.72,184.80,84280
2018/09/14,09:47:00,184.81,184.89,184.80,184.88,48071
2018/09/14,09:48:00,184.86,184.86,184.72,184.72,69690
2018/09/14,09:49:00,184.72,184.72,184.55,184.67,116656
2018/09/14,09:50:00,184.67,184.70,184.59,184.59,68720
2018/09/14,09:51:00,184.58,184.70,184.57,184.70,45600
2018/09/14,09:52:00,184.70,184.71,184.56,184.62,42638
2018/09/14,09:53:00,184.63,184.64,184.47,184.52,54579
2018/09/14,09:54:00,184.51,184.62,184.49,184.60,33837
2018/09/14,09:55:00,184.60,184.65,184.53,184.65,51367
2018/09/14,09:56:00,184.65,184.70,184.62,184.68,49229
2018/09/14,09:57:00,184.68,184.71,184.64,184.64,30433
2018/09/14,09:58:00,184.65,184.67,184.55,184.56,35615
2018/09/14,09:59:00,184.58,184.60,184.54,184.56,107100
2018/09/14,10:00:00,184.56,184.69,184.53,184.65,50167
2018/09/14,10:01:00,184.65,184.69,184.52,184.58,71983
2018/09/14,10:02:00,184.58,184.62,184.48,184.62,155123
2018/09/14,10:03:00,184.62,184.78,184.62,184.69,98212
2018/09/14,10:04:00,184.69,184.71,184.60,184.64,43660
2018/09/14,10:05:00,184.64,184.64,184.39,184.41,159675
2018/09/14,10:06:00,184.42,184.50,184.42,184.46,78729
2018/09/14,10:07:00,184.45,184.56,184.43,184.48,78453
2018/09/14,10:08:00,184.49,184.49,184.39,184.41,54965
2018/09/14,10:09:00,184.41,184.42,184.34,184.42,100899
2018/09/14,10:10:00,184.40,184.47,184.29,184.29,77021
2018/09/14,10:11:00,184.29,184.38,184.26,184.37,64389
2018/09/14,10:12:00,184.36,184.38,184.32,184.32,49952
2018/09/14,10:13:00,184.32,184.41,184.31,184.37,96489
2018/09/14,10:14:00,184.37,184.42,184.29,184.29,50021
2018/09/14,10:15:00,184.29,184.29,184.23,184.27,75988
2018/09/14,10:16:00,184.27,184.45,184.26,184.44,106480
2018/09/14,10:17:00,184.45,184.51,184.44,184.49,73181
2018/09/14,10:18:00,184.48,184.54,184.48,184.52,82249
2018/09/14,10:19:00,184.53,184.59,184.50,184.58,40053
2018/09/14,10:20:00,184.58,184.62,184.53,184.53,40292
2018/09/14,10:21:00,184.54,184.58,184.51,184.54,25427
2018/09/14,10:22:00,184.55,184.64,184.55,184.60,58660
2018/09/14,10:23:00,184.61,184.67,184.58,184.65,32651
2018/09/14,10:24:00,184.65,184.70,184.64,184.65,50194
2018/09/14,10:25:00,184.65,184.65,184.56,184.62,64686
2018/09/14,10:26:00,184.62,184.63,184.56,184.56,34782
2018/09/14,10:27:00,184.57,184.59,184.53,184.59,69988
2018/09/14,10:28:00,184.58,184.63,184.57,184.60,20774
2018/09/14,10:29:00,184.61,184.69,184.61,184.69,29641
2018/09/14,10:30:00,184.69,184.70,184.58,184.62,32455
2018/09/14,10:31:00,184.62,184.84,184.62,184.83,91548
2018/09/14,10:32:00,184.83,184.84,184.78,184.84,30353
2018/09/14,10:33:00,184.84,184.85,184.79,184.80,59467
2018/09/14,10:34:00,184.80,184.82,184.77,184.82,35373
2018/09/14,10:35:00,184.82,184.87,184.81,184.86,55297
2018/09/14,10:36:00,184.86,184.90,184.83,184.84,58373
2018/09/14,10:37:00,184.84,184.87,184.78,184.82,93470
2018/09/14,10:38:00,184.82,184.85,184.80,184.83,76099
2018/09/14,10:39:00,184.84,184.95,184.84,184.92,81955
2018/09/14,10:40:00,184.92,184.93,184.81,184.81,40716
2018/09/14,10:41:00,184.80,184.82,184.71,184.72,82950
2018/09/14,10:42:00,184.72,184.76,184.70,184.72,90174
2018/09/14,10:43:00,184.72,184.81,184.72,184.81,37569
2018/09/14,10:44:00,184.81,184.81,184.74,184.76,37885
2018/09/14,10:45:00,184.76,184.86,184.75,184.81,38265
2018/09/14,10:46:00,184.81,184.81,184.73,184.78,36713
2018/09/14,10:47:00,184.78,184.82,184.78,184.79,46367
2018/09/14,10:48:00,184.79,184.81,184.75,184.77,26766
2018/09/14,10:49:00,184.76,184.77,184.71,184.72,52931
2018/09/14,10:50:00,184.73,184.76,184.60,184.60,62892
2018/09/14,10:51:00,184.61,184.61,184.53,184.56,90643
2018/09/14,10:52:00,184.56,184.58,184.48,184.55,50821
2018/09/14,10:53:00,184.55,184.60,184.54,184.56,21759
2018/09/14,10:54:00,184.56,184.62,184.55,184.58,28643
2018/09/14,10:55:00,184.58,184.67,184.57,184.66,101012
2018/09/14,10:56:00,184.65,184.76,184.65,184.76,70634
2018/09/14,10:57:00,184.76,184.77,184.72,184.76,32973
2018/09/14,10:58:00,184.75,184.79,184.70,184.71,29177
2018/09/14,10:59:00,184.72,184.74,184.67,184.69,31059
2018/09/14,11:00:00,184.70,184.73,184.67,184.68,22547
2018/09/14,11:01:00,184.69,184.69,184.52,184.53,137228
2018/09/14,11:02:00,184.53,184.59,184.51,184.59,44133
2018/09/14,11:03:00,184.59,184.64,184.57,184.63,20549
2018/09/14,11:04:00,184.63,184.65,184.60,184.62,19323
2018/09/14,11:05:00,184.62,184.64,184.59,184.60,36408
2018/09/14,11:06:00,184.60,184.66,184.55,184.64,62933
2018/09/14,11:07:00,184.64,184.75,184.64,184.70,64426
2018/09/14,11:08:00,184.71,184.71,184.61,184.64,25159
2018/09/14,11:09:00,184.64,184.64,184.59,184.61,34159
2018/09/14,11:10:00,184.61,184.68,184.60,184.65,102439
2018/09/14,11:11:00,184.65,184.67,184.61,184.62,23595
2018/09/14,11:12:00,184.62,184.64,184.51,184.51,29612
2018/09/14,11:13:00,184.51,184.54,184.36,184.38,100339
2018/09/14,11:14:00,184.39,184.45,184.38,184.44,79219
2018/09/14,11:15:00,184.43,184.46,184.42,184.43,26074
2018/09/14,11:16:00,184.43,184.46,184.39,184.42,170695
2018/09/14,11:17:00,184.42,184.46,184.39,184.45,66963
2018/09/14,11:18:00,184.45,184.49,184.41,184.41,85972
2018/09/14,11:19:00,184.41,184.42,184.36,184.38,62500
2018/09/14,11:20:00,184.38,184.43,184.36,184.42,67657
2018/09/14,11:21:00,184.40,184.42,184.34,184.34,73031
2018/09/14,11:22:00,184.34,184.47,184.31,184.42,159199
2018/09/14,11:23:00,184.42,184.44,184.40,184.43,41795
2018/09/14,11:24:00,184.44,184.45,184.39,184.40,19872
2018/09/14,11:25:00,184.40,184.55,184.40,184.55,130705
2018/09/14,11:26:00,184.54,184.57,184.50,184.57,111494
2018/09/14,11:27:00,184.57,184.57,184.45,184.48,34993
2018/09/14,11:28:00,184.48,184.48,184.43,184.45,15625
2018/09/14,11:29:00,184.45,184.50,184.44,184.48,31433
2018/09/14,11:30:00,184.48,184.48,184.43,184.47,14866
2018/09/14,11:31:00,184.48,184.52,184.47,184.49,41319
2018/09/14,11:32:00,184.49,184.51,184.47,184.48,13769
2018/09/14,11:33:00,184.48,184.58,184.46,184.57,59663
2018/09/14,11:34:00,184.57,184.58,184.48,184.51,41143
2018/09/14,11:35:00,184.50,184.55,184.49,184.51,25542
2018/09/14,11:36:00,184.52,184.53,184.46,184.46,32424
2018/09/14,11:37:00,184.46,184.46,184.38,184.45,58589
2018/09/14,11:38:00,184.45,184.46,184.38,184.41,55682
2018/09/14,11:39:00,184.42,184.47,184.41,184.45,28380
2018/09/14,11:40:00,184.45,184.45,184.43,184.43,5036
2018/09/14,11:41:00,184.43,184.47,184.39,184.41,33143
2018/09/14,11:42:00,184.41,184.42,184.38,184.40,18150
2018/09/14,11:43:00,184.40,184.44,184.39,184.39,16396
2018/09/14,11:44:00,184.39,184.45,184.39,184.44,27086
2018/09/14,11:45:00,184.44,184.46,184.42,184.44,25059
2018/09/14,11:46:00,184.43,184.47,184.41,184.47,15755
2018/09/14,11:47:00,184.46,184.51,184.46,184.50,30855
2018/09/14,11:48:00,184.50,184.54,184.49,184.54,6045
2018/09/14,11:49:00,184.54,184.54,184.48,184.48,11618
2018/09/14,11:50:00,184.48,184.51,184.48,184.49,5437
2018/09/14,11:51:00,184.48,184.49,184.43,184.46,63347
2018/09/14,11:52:00,184.47,184.53,184.47,184.51,22598
2018/09/14,11:53:00,184.51,184.57,184.48,184.49,66282
2018/09/14,11:54:00,184.49,184.49,184.47,184.47,12698
2018/09/14,11:55:00,184.47,184.47,184.39,184.39,17100
2018/09/14,11:56:00,184.40,184.41,184.39,184.41,9002
2018/09/14,11:57:00,184.40,184.42,184.40,184.41,10756
2018/09/14,11:58:00,184.41,184.43,184.39,184.40,48103
2018/09/14,11:59:00,184.40,184.45,184.37,184.45,19620
2018/09/14,12:00:00,184.45,184.45,184.41,184.44,14422
2018/09/14,12:01:00,184.44,184.48,183.95,183.98,801771
2018/09/14,12:02:00,183.97,184.34,183.92,184.05,442502
2018/09/14,12:03:00,184.04,184.34,184.01,184.13,177887
2018/09/14,12:04:00,184.13,184.13,183.98,184.00,200104
2018/09/14,12:05:00,183.99,184.34,183.88,183.94,407496
2018/09/14,12:06:00,183.93,184.33,183.78,183.82,167265
2018/09/14,12:07:00,183.82,184.34,183.75,183.77,208511
2018/09/14,12:08:00,183.77,184.34,183.71,184.34,395785
2018/09/14,12:09:00,183.84,183.89,183.79,183.87,138527
2018/09/14,12:10:00,183.85,184.34,183.80,183.88,111142
2018/09/14,12:11:00,183.89,184.34,183.80,183.86,99298
2018/09/14,12:12:00,183.86,184.34,183.78,183.79,87799
2018/09/14,12:13:00,183.79,183.80,183.64,183.66,141217
2018/09/14,12:14:00,183.66,184.33,183.66,183.78,79023
2018/09/14,12:15:00,183.78,184.34,183.75,183.79,103146
2018/09/14,12:16:00,183.80,184.34,183.77,183.95,59821
2018/09/14,12:17:00,183.95,183.95,183.85,183.85,96954
2018/09/14,12:18:00,183.87,184.34,183.83,183.83,20482
2018/09/14,12:19:00,183.83,183.89,183.83,183.85,47173
2018/09/14,12:20:00,183.85,183.85,183.72,183.72,104071
2018/09/14,12:21:00,183.73,183.83,183.73,183.82,115280
2018/09/14,12:22:00,183.82,183.82,183.58,183.60,92587
2018/09/14,12:23:00,183.60,183.60,183.42,183.44,179494
2018/09/14,12:24:00,183.44,183.44,183.37,183.42,103507
2018/09/14,12:25:00,183.42,183.46,183.41,183.45,108915
2018/09/14,12:26:00,183.45,183.58,183.44,183.51,132340
2018/09/14,12:27:00,183.50,183.54,183.45,183.50,131880
2018/09/14,12:28:00,183.50,183.52,183.43,183.44,31321
2018/09/14,12:29:00,183.44,183.50,183.37,183.47,57710
2018/09/14,12:30:00,183.47,183.57,183.46,183.49,99597
2018/09/14,12:31:00,183.48,183.49,183.39,183.49,40111
2018/09/14,12:32:00,183.49,183.61,183.48,183.59,61831
2018/09/14,12:33:00,183.60,183.62,183.53,183.53,38398
2018/09/14,12:34:00,183.54,183.55,183.47,183.51,89124
2018/09/14,12:35:00,183.51,183.60,183.50,183.60,27322
2018/09/14,12:36:00,183.60,183.61,183.51,183.55,34623
2018/09/14,12:37:00,183.56,183.62,183.56,183.57,30638
2018/09/14,12:38:00,183.57,183.59,183.51,183.52,18343
2018/09/14,12:39:00,183.52,183.52,183.50,183.51,15487
2018/09/14,12:40:00,183.51,183.65,183.51,183.62,69451
2018/09/14,12:41:00,183.62,183.65,183.60,183.62,34789
2018/09/14,12:42:00,183.62,183.76,183.62,183.76,521441
2018/09/14,12:43:00,183.75,183.76,183.68,183.68,19254
2018/09/14,12:44:00,183.68,183.73,183.67,183.69,116322
2018/09/14,12:45:00,183.70,183.75,183.67,183.72,49518
2018/09/14,12:46:00,183.72,183.76,183.67,183.75,53139
2018/09/14,12:47:00,183.77,183.82,183.77,183.82,67687
2018/09/14,12:48:00,183.81,183.81,183.77,183.78,17047
2018/09/14,12:49:00,183.79,183.83,183.74,183.83,42047
2018/09/14,12:50:00,183.84,183.86,183.83,183.85,36109
2018/09/14,12:51:00,183.85,183.85,183.70,183.78,469204
2018/09/14,12:52:00,183.78,183.79,183.75,183.78,16918
2018/09/14,12:53:00,183.79,183.82,183.75,183.82,20765
2018/09/14,12:54:00,183.81,183.81,183.74,183.74,29580
2018/09/14,12:55:00,183.74,183.74,183.70,183.72,19540
2018/09/14,12:56:00,183.72,183.79,183.71,183.74,28356
2018/09/14,12:57:00,183.74,183.75,183.71,183.75,13000
2018/09/14,12:58:00,183.76,183.84,183.76,183.78,27855
2018/09/14,12:59:00,183.78,183.78,183.67,183.69,83142
2018/09/14,13:00:00,183.69,183.70,183.66,183.66,21826
2018/09/14,13:01:00,183.64,183.67,183.60,183.63,64817
2018/09/14,13:02:00,183.63,183.69,183.61,183.66,104249
2018/09/14,13:03:00,183.66,183.71,183.63,183.66,17893
2018/09/14,13:04:00,183.66,183.68,183.62,183.67,18528
2018/09/14,13:05:00,183.67,183.73,183.66,183.69,34616
2018/09/14,13:06:00,183.70,183.70,183.62,183.64,21123
2018/09/14,13:07:00,183.63,183.63,183.52,183.53,49859
2018/09/14,13:08:00,183.54,183.56,183.43,183.43,38878
2018/09/14,13:09:00,183.43,183.51,183.41,183.45,102172
2018/09/14,13:10:00,183.45,183.45,183.34,183.38,97685
2018/09/14,13:11:00,183.38,183.38,183.26,183.38,101507
2018/09/14,13:12:00,183.37,183.44,183.36,183.40,62240
2018/09/14,13:13:00,183.41,183.46,183.41,183.42,28362
2018/09/14,13:14:00,183.42,183.55,183.42,183.54,78797
2018/09/14,13:15:00,183.53,183.58,183.51,183.52,57870
2018/09/14,13:16:00,183.53,183.55,183.51,183.51,40237
2018/09/14,13:17:00,183.51,183.57,183.51,183.56,36963
2018/09/14,13:18:00,183.55,183.65,183.52,183.63,71594
2018/09/14,13:19:00,183.63,183.67,183.61,183.66,45108
2018/09/14,13:20:00,183.66,183.67,183.61,183.64,53304
2018/09/14,13:21:00,183.63,183.74,183.61,183.66,106986
2018/09/14,13:22:00,183.67,183.70,183.67,183.70,13321
2018/09/14,13:23:00,183.69,183.74,183.66,183.72,15727
2018/09/14,13:24:00,183.72,183.75,183.72,183.72,24416
2018/09/14,13:25:00,183.73,183.76,183.70,183.71,21565
2018/09/14,13:26:00,183.71,183.81,183.71,183.80,74423
2018/09/14,13:27:00,183.81,183.85,183.81,183.85,50373
2018/09/14,13:28:00,183.85,183.86,183.82,183.84,51595
2018/09/14,13:29:00,183.83,183.85,183.80,183.80,440059
2018/09/14,13:30:00,183.81,183.82,183.79,183.82,17963
2018/09/14,13:31:00,183.82,183.89,183.82,183.86,21762
2018/09/14,13:32:00,183.87,183.88,183.84,183.87,27333
2018/09/14,13:33:00,183.87,183.93,183.86,183.92,42975
2018/09/14,13:34:00,183.93,183.94,183.86,183.88,28314
2018/09/14,13:35:00,183.89,183.89,183.84,183.87,37753
2018/09/14,13:36:00,183.88,183.92,183.88,183.88,36851
2018/09/14,13:37:00,183.89,183.93,183.88,183.92,45572
2018/09/14,13:38:00,183.92,183.96,183.90,183.91,39270
2018/09/14,13:39:00,183.92,183.96,183.90,183.96,103073
2018/09/14,13:40:00,183.96,183.96,183.91,183.93,110865
2018/09/14,13:41:00,183.94,183.95,183.90,183.94,109470
2018/09/14,13:42:00,183.94,183.96,183.91,183.95,32593
2018/09/14,13:43:00,183.95,183.95,183.88,183.88,18666
2018/09/14,13:44:00,183.88,183.94,183.88,183.92,12239
2018/09/14,13:45:00,183.92,183.92,183.89,183.89,10208
2018/09/14,13:46:00,183.90,183.92,183.84,183.85,25472
2018/09/14,13:47:00,183.86,183.89,183.85,183.85,10567
2018/09/14,13:48:00,183.85,183.85,183.79,183.81,52260
2018/09/14,13:49:00,183.81,183.83,183.80,183.83,17280
2018/09/14,13:50:00,183.83,183.90,183.82,183.87,27047
2018/09/14,13:51:00,183.87,183.95,183.87,183.95,55697
2018/09/14,13:52:00,183.95,184.00,183.93,183.99,35386
2018/09/14,13:53:00,183.98,184.02,183.97,184.01,27416
2018/09/14,13:54:00,184.02,184.04,183.99,183.99,13606
2018/09/14,13:55:00,183.99,184.04,183.99,184.02,10704
2018/09/14,13:56:00,184.01,184.04,184.00,184.04,5159
2018/09/14,13:57:00,184.04,184.04,184.01,184.01,11425
2018/09/14,13:58:00,184.01,184.01,183.97,183.98,42702
2018/09/14,13:59:00,183.98,184.02,183.96,183.99,24257
2018/09/14,14:00:00,183.99,184.01,183.96,184.00,30614
2018/09/14,14:01:00,184.00,184.04,183.99,184.00,20794
2018/09/14,14:02:00,184.00,184.07,184.00,184.06,12528
2018/09/14,14:03:00,184.06,184.12,184.06,184.09,50977
2018/09/14,14:04:00,184.10,184.10,184.05,184.05,11714
2018/09/14,14:05:00,184.07,184.07,184.01,184.05,9940
2018/09/14,14:06:00,184.06,184.09,184.05,184.08,10066
2018/09/14,14:07:00,184.08,184.09,184.04,184.05,432463
2018/09/14,14:08:00,184.04,184.04,183.97,183.97,70769
2018/09/14,14:09:00,183.97,184.01,183.97,184.01,10427
2018/09/14,14:10:00,184.01,184.06,184.01,184.04,16055
2018/09/14,14:11:00,184.04,184.08,184.04,184.07,418878
2018/09/14,14:12:00,184.07,184.08,183.98,183.98,66279
2018/09/14,14:13:00,183.97,183.98,183.91,183.96,55096
2018/09/14,14:14:00,183.97,184.00,183.96,183.98,46604
2018/09/14,14:15:00,183.99,184.00,183.96,183.96,23170
2018/09/14,14:16:00,183.96,184.04,183.96,184.04,6533
2018/09/14,14:17:00,184.03,184.04,184.00,184.04,20128
2018/09/14,14:18:00,184.04,184.07,184.04,184.04,11581
2018/09/14,14:19:00,184.04,184.04,184.00,184.01,19816
2018/09/14,14:20:00,184.01,184.01,183.95,183.98,426012
2018/09/14,14:21:00,183.98,184.02,183.98,184.00,11926
2018/09/14,14:22:00,184.00,184.01,183.97,183.98,445684
2018/09/14,14:23:00,183.98,184.04,183.98,184.04,20207
2018/09/14,14:24:00,184.04,184.05,183.94,183.96,52313
2018/09/14,14:25:00,183.96,184.03,183.96,184.02,30701
2018/09/14,14:26:00,184.03,184.05,184.03,184.03,13387
2018/09/14,14:27:00,184.03,184.03,184.00,184.02,21777
2018/09/14,14:28:00,184.01,184.03,183.97,184.00,78171
2018/09/14,14:29:00,184.00,184.05,183.90,183.92,143885
2018/09/14,14:30:00,183.92,184.00,183.92,183.98,53204
2018/09/14,14:31:00,183.97,184.01,183.93,183.94,23874
2018/09/14,14:32:00,183.94,183.96,183.91,183.92,22181
2018/09/14,14:33:00,183.92,183.92,183.89,183.91,31986
2018/09/14,14:34:00,183.91,183.96,183.91,183.96,25405
2018/09/14,14:35:00,183.96,183.96,183.89,183.92,18313
2018/09/14,14:36:00,183.92,183.96,183.90,183.92,18980
2018/09/14,14:37:00,183.92,183.95,183.91,183.93,17216
2018/09/14,14:38:00,183.93,183.97,183.93,183.97,27514
2018/09/14,14:39:00,183.97,183.98,183.92,183.93,24508
2018/09/14,14:40:00,183.93,183.97,183.93,183.94,8263
2018/09/14,14:41:00,183.94,183.97,183.93,183.95,3526
2018/09/14,14:42:00,183.95,183.95,183.91,183.92,416979
2018/09/14,14:43:00,183.93,183.93,183.91,183.91,15337
2018/09/14,14:44:00,183.91,183.97,183.91,183.92,41983
2018/09/14,14:45:00,183.93,183.95,183.92,183.93,16215
2018/09/14,14:46:00,183.94,183.94,183.88,183.90,15860
2018/09/14,14:47:00,183.90,183.92,183.88,183.90,12748
2018/09/14,14:48:00,183.90,183.94,183.90,183.94,20278
2018/09/14,14:49:00,183.94,183.99,183.94,183.97,65978
2018/09/14,14:50:00,183.96,183.99,183.96,183.99,35844
2018/09/14,14:51:00,183.99,184.01,183.97,184.00,139517
2018/09/14,14:52:00,184.00,184.03,183.99,184.01,80294
2018/09/14,14:53:00,184.01,184.01,183.96,183.97,17144
2018/09/14,14:54:00,183.97,184.02,183.97,184.02,23317
2018/09/14,14:55:00,184.02,184.04,184.00,184.01,62150
2018/09/14,14:56:00,184.00,184.04,183.99,183.99,9893
2018/09/14,14:57:00,183.99,184.02,183.99,184.00,31877
2018/09/14,14:58:00,184.01,184.02,183.98,183.99,4296
2018/09/14,14:59:00,183.99,184.02,183.99,184.02,3187
2018/09/14,15:00:00,184.01,184.01,183.98,184.00,6981
2018/09/14,15:01:00,184.00,184.05,183.97,184.03,25803
2018/09/14,15:02:00,184.04,184.04,184.01,184.02,12143
2018/09/14,15:03:00,184.02,184.06,184.02,184.06,10612
2018/09/14,15:04:00,184.06,184.09,184.04,184.05,38896
2018/09/14,15:05:00,184.06,184.07,184.03,184.04,8797
2018/09/14,15:06:00,184.04,184.07,184.02,184.04,37563
2018/09/14,15:07:00,184.04,184.05,184.03,184.04,425974
2018/09/14,15:08:00,184.05,184.06,184.05,184.05,3980
2018/09/14,15:09:00,184.06,184.07,184.05,184.05,17991
2018/09/14,15:10:00,184.05,184.06,184.03,184.04,6912
2018/09/14,15:11:00,184.05,184.09,184.03,184.09,234556
2018/09/14,15:12:00,184.09,184.10,184.05,184.05,14849
2018/09/14,15:13:00,184.05,184.06,184.03,184.05,20514
2018/09/14,15:14:00,184.06,184.09,184.03,184.07,186993
2018/09/14,15:15:00,184.08,184.09,184.06,184.07,14923
2018/09/14,15:16:00,184.07,184.10,184.07,184.10,5458
2018/09/14,15:17:00,184.10,184.10,184.08,184.08,9293
2018/09/14,15:18:00,184.09,184.11,184.04,184.06,25655
2018/09/14,15:19:00,184.06,184.11,184.06,184.11,18018
2018/09/14,15:20:00,184.11,184.13,184.08,184.12,45832
2018/09/14,15:21:00,184.11,184.11,184.05,184.06,23522
2018/09/14,15:22:00,184.06,184.08,184.04,184.04,26923
2018/09/14,15:23:00,184.03,184.04,184.01,184.01,17905
2018/09/14,15:24:00,184.01,184.03,183.98,183.98,39236
2018/09/14,15:25:00,183.98,184.01,183.97,184.00,25189
2018/09/14,15:26:00,184.00,184.00,183.88,183.89,184908
2018/09/14,15:27:00,183.89,183.95,183.89,183.94,38958
2018/09/14,15:28:00,183.94,183.95,183.91,183.92,30102
2018/09/14,15:29:00,183.92,183.96,183.92,183.94,19160
2018/09/14,15:30:00,183.94,183.94,183.91,183.91,51688
2018/09/14,15:31:00,183.91,183.96,183.91,183.95,20190
2018/09/14,15:32:00,183.95,184.03,183.94,183.95,44468
2018/09/14,15:33:00,183.95,183.98,183.95,183.97,7394
2018/09/14,15:34:00,183.98,184.02,183.98,184.02,20699
2018/09/14,15:35:00,184.02,184.02,183.99,184.00,15551
2018/09/14,15:36:00,183.99,184.02,183.99,184.02,14360
2018/09/14,15:37:00,184.02,184.02,183.99,183.99,12069
2018/09/14,15:38:00,183.99,183.99,183.96,183.98,25573
2018/09/14,15:39:00,183.98,184.00,183.95,183.99,390344
2018/09/14,15:40:00,183.99,184.05,183.99,184.04,43655
2018/09/14,15:41:00,184.04,184.05,184.03,184.05,32633
2018/09/14,15:42:00,184.04,184.06,184.02,184.04,21062
2018/09/14,15:43:00,184.03,184.05,184.01,184.01,19743
2018/09/14,15:44:00,184.02,184.03,184.01,184.02,32864
2018/09/14,15:45:00,184.02,184.06,184.01,184.05,35262
2018/09/14,15:46:00,184.05,184.10,184.01,184.10,155629
2018/09/14,15:47:00,184.09,184.10,184.07,184.10,226163
2018/09/14,15:48:00,184.10,184.11,184.08,184.09,42362
2018/09/14,15:49:00,184.09,184.13,184.09,184.13,77284
2018/09/14,15:50:00,184.13,184.14,184.09,184.13,184118
2018/09/14,15:51:00,184.14,184.27,184.13,184.14,507855
2018/09/14,15:52:00,184.15,184.16,184.12,184.15,46771
2018/09/14,15:53:00,184.16,184.17,184.15,184.17,72248
2018/09/14,15:54:00,184.16,184.17,184.14,184.15,54975
2018/09/14,15:55:00,184.15,184.17,184.14,184.16,59046
2018/09/14,15:56:00,184.16,184.21,184.14,184.17,230655
2018/09/14,15:57:00,184.17,184.18,184.13,184.14,70112
2018/09/14,15:58:00,184.14,184.16,184.13,184.15,102173
2018/09/14,15:59:00,184.15,184.15,184.05,184.05,140544
2018/09/14,16:00:00,184.06,184.09,183.93,183.99,896679
2018/09/17,09:31:00,183.66,183.68,183.48,183.48,286717
2018/09/17,09:32:00,183.48,183.66,183.48,183.57,160275
2018/09/17,09:33:00,183.58,183.66,183.50,183.52,70314
2018/09/17,09:34:00,183.51,183.81,183.51,183.73,208364
2018/09/17,09:35:00,183.72,183.76,183.46,183.46,117943
2018/09/17,09:36:00,183.46,183.46,183.29,183.29,210534
2018/09/17,09:37:00,183.30,183.31,183.10,183.12,342250
2018/09/17,09:38:00,183.12,183.12,182.94,183.02,143769
2018/09/17,09:39:00,183.02,183.05,182.94,182.97,63830
2018/09/17,09:40:00,182.97,183.02,182.85,182.90,133797
2018/09/17,09:41:00,182.89,182.98,182.79,182.80,140657
2018/09/17,09:42:00,182.81,182.85,182.66,182.76,206989
2018/09/17,09:43:00,182.75,182.94,182.66,182.81,141169
2018/09/17,09:44:00,182.80,182.85,182.76,182.77,53293
2018/09/17,09:45:00,182.77,182.95,182.75,182.95,143538
2018/09/17,09:46:00,182.94,183.06,182.92,183.02,99135
2018/09/17,09:47:00,183.02,183.02,182.86,182.94,62516
2018/09/17,09:48:00,182.94,183.00,182.93,183.00,108290
2018/09/17,09:49:00,183.00,183.07,182.86,182.88,92296
2018/09/17,09:50:00,182.90,182.94,182.80,182.80,80222
2018/09/17,09:51:00,182.80,183.01,182.78,182.99,110513
2018/09/17,09:52:00,182.99,183.00,182.87,182.92,74586
2018/09/17,09:53:00,182.92,183.03,182.85,182.85,135280
2018/09/17,09:54:00,182.86,182.89,182.82,182.84,84111
2018/09/17,09:55:00,182.86,182.87,182.70,182.71,90282
2018/09/17,09:56:00,182.72,182.78,182.64,182.78,98657
2018/09/17,09:57:00,182.78,182.88,182.78,182.88,85562
2018/09/17,09:58:00,182.87,182.95,182.82,182.88,80131
2018/09/17,09:59:00,182.89,182.97,182.88,182.92,127760
2018/09/17,10:00:00,182.92,182.96,182.90,182.95,70547
2018/09/17,10:01:00,182.95,182.97,182.74,182.74,85795
2018/09/17,10:02:00,182.74,182.76,182.47,182.49,287145
2018/09/17,10:03:00,182.50,182.63,182.48,182.58,139305
2018/09/17,10:04:00,182.60,182.61,182.45,182.55,93597
2018/09/17,10:05:00,182.54,182.64,182.51,182.59,74232
2018/09/17,10:06:00,182.58,182.64,182.43,182.43,99364
2018/09/17,10:07:00,182.43,182.46,182.32,182.39,171426
2018/09/17,10:08:00,182.39,182.44,182.20,182.30,339983
2018/09/17,10:09:00,182.30,182.32,182.07,182.12,282154
2018/09/17,10:10:00,182.15,182.38,182.13,182.31,177076
2018/09/17,10:11:00,182.32,182.45,182.26,182.40,110430
2018/09/17,10:12:00,182.40,182.43,182.30,182.33,165286
2018/09/17,10:13:00,182.33,182.36,182.27,182.36,123868
2018/09/17,10:14:00,182.35,182.47,182.34,182.40,106423
2018/09/17,10:15:00,182.40,182.40,182.29,182.36,65819
2018/09/17,10:16:00,182.35,182.35,182.15,182.18,180495
2018/09/17,10:17:00,182.18,182.23,182.15,182.18,80107
2018/09/17,10:18:00,182.19,182.26,182.16,182.19,47435
2018/09/17,10:19:00,182.17,182.31,182.13,182.30,98422
2018/09/17,10:20:00,182.30,182.45,182.28,182.43,138522
2018/09/17,10:21:00,182.44,182.48,182.40,182.48,148939
2018/09/17,10:22:00,182.49,182.55,182.45,182.52,166784
2018/09/17,10:23:00,182.52,182.52,182.46,182.50,115806
2018/09/17,10:24:00,182.51,182.51,182.40,182.45,47629
2018/09/17,10:25:00,182.45,182.45,182.32,182.33,63242
2018/09/17,10:26:00,182.34,182.51,182.34,182.48,150447
2018/09/17,10:27:00,182.47,182.49,182.40,182.43,92139
2018/09/17,10:28:00,182.41,182.44,182.35,182.36,46627
2018/09/17,10:29:00,182.36,182.40,182.32,182.36,80355
2018/09/17,10:30:00,182.35,182.44,182.33,182.42,57390
2018/09/17,10:31:00,182.42,182.43,182.23,182.36,79740
2018/09/17,10:32:00,182.36,182.42,182.30,182.33,100188
2018/09/17,10:33:00,182.33,182.52,182.33,182.46,110532
2018/09/17,10:34:00,182.46,182.46,182.33,182.34,60202
2018/09/17,10:35:00,182.35,182.38,182.30,182.37,69328
2018/09/17,10:36:00,182.37,182.42,182.28,182.33,57838
2018/09/17,10:37:00,182.33,182.41,182.31,182.31,116542
2018/09/17,10:38:00,182.31,182.39,182.29,182.32,76132
2018/09/17,10:39:00,182.31,182.36,182.25,182.27,131706
2018/09/17,10:40:00,182.28,182.31,182.22,182.28,51363
2018/09/17,10:41:00,182.29,182.34,182.28,182.31,21176
2018/09/17,10:42:00,182.30,182.38,182.23,182.36,322209
2018/09/17,10:43:00,182.36,182.41,182.25,182.31,82783
2018/09/17,10:44:00,182.32,182.32,182.26,182.29,111551
2018/09/17,10:45:00,182.29,182.31,182.24,182.27,53606
2018/09/17,10:46:00,182.27,182.27,182.20,182.21,58117
2018/09/17,10:47:00,182.22,182.35,182.21,182.31,173336
2018/09/17,10:48:00,182.30,182.37,182.30,182.31,35640
2018/09/17,10:49:00,182.31,182.31,182.15,182.17,70985
2018/09/17,10:50:00,182.17,182.20,181.99,182.05,140463
2018/09/17,10:51:00,182.05,182.12,182.02,182.11,86637
2018/09/17,10:52:00,182.11,182.13,182.07,182.08,30863
2018/09/17,10:53:00,182.09,182.11,181.93,181.95,120427
2018/09/17,10:54:00,181.96,182.00,181.88,181.95,137832
2018/09/17,10:55:00,181.96,182.03,181.93,181.93,70034
2018/09/17,10:56:00,181.94,181.94,181.81,181.84,144043
2018/09/17,10:57:00,181.83,181.87,181.78,181.80,80052
2018/09/17,10:58:00,181.80,181.90,181.80,181.89,66885
2018/09/17,10:59:00,181.88,181.98,181.88,181.94,92060
2018/09/17,11:00:00,181.94,181.99,181.87,181.98,186121
2018/09/17,11:01:00,181.98,182.09,181.93,182.08,98871
2018/09/17,11:02:00,182.07,182.20,182.06,182.19,128891
2018/09/17,11:03:00,182.20,182.28,182.18,182.27,151676
2018/09/17,11:04:00,182.26,182.26,182.17,182.18,85903
2018/09/17,11:05:00,182.18,182.22,182.18,182.21,50837
2018/09/17,11:06:00,182.21,182.24,182.07,182.07,144145
2018/09/17,11:07:00,182.08,182.16,182.08,182.13,67018
2018/09/17,11:08:00,182.13,182.17,182.07,182.09,32351
2018/09/17,11:09:00,182.09,182.22,182.07,182.20,60879
2018/09/17,11:10:00,182.20,182.24,182.18,182.23,144064
2018/09/17,11:11:00,182.23,182.33,182.23,182.31,91162
2018/09/17,11:12:00,182.30,182.34,182.30,182.31,101200
2018/09/17,11:13:00,182.31,182.33,182.25,182.32,58448
2018/09/17,11:14:00,182.33,182.36,182.28,182.29,48375
2018/09/17,11:15:00,182.29,182.37,182.29,182.37,53722
2018/09/17,11:16:00,182.36,182.51,182.36,182.39,153034
2018/09/17,11:17:00,182.38,182.40,182.31,182.31,105994
2018/09/17,11:18:00,182.31,182.36,182.31,182.33,43572
2018/09/17,11:19:00,182.33,182.33,182.24,182.25,65695
2018/09/17,11:20:00,182.25,182.27,182.19,182.20,99277
2018/09/17,11:21:00,182.21,182.22,182.14,182.15,63175
2018/09/17,11:22:00,182.15,182.24,182.14,182.20,84499
2018/09/17,11:23:00,182.20,182.25,182.17,182.17,56628
2018/09/17,11:24:00,182.17,182.29,182.16,182.29,67972
2018/09/17,11:25:00,182.30,182.30,182.23,182.23,25681
2018/09/17,11:26:00,182.24,182.26,182.14,182.16,36262
2018/09/17,11:27:00,182.17,182.22,182.17,182.18,11905
2018/09/17,11:28:00,182.18,182.19,182.16,182.18,8775
2018/09/17,11:29:00,182.18,182.21,182.15,182.17,15598
2018/09/17,11:30:00,182.16,182.21,182.09,182.21,62951
2018/09/17,11:31:00,182.19,182.29,182.17,182.29,33988
2018/09/17,11:32:00,182.28,182.33,182.27,182.27,28636
2018/09/17,11:33:00,182.26,182.27,182.22,182.26,20321
2018/09/17,11:34:00,182.26,182.27,182.18,182.22,48833
2018/09/17,11:35:00,182.22,182.27,182.21,182.22,33387
2018/09/17,11:36:00,182.21,182.33,182.20,182.21,64001
2018/09/17,11:37:00,182.21,182.23,182.19,182.23,214471
2018/09/17,11:38:00,182.23,182.31,182.22,182.22,176969
2018/09/17,11:39:00,182.22,182.30,182.22,182.28,12357
2018/09/17,11:40:00,182.28,182.30,182.23,182.29,25469
2018/09/17,11:41:00,182.29,182.32,182.28,182.32,27871
2018/09/17,11:42:00,182.32,182.37,182.31,182.35,34070
2018/09/17,11:43:00,182.34,182.36,182.25,182.26,55304
2018/09/17,11:44:00,182.27,182.37,182.26,182.37,27829
2018/09/17,11:45:00,182.37,182.42,182.36,182.37,26621
2018/09/17,11:46:00,182.37,182.39,182.34,182.36,22998
2018/09/17,11:47:00,182.37,182.40,182.36,182.38,28905
2018/09/17,11:48:00,182.37,182.37,182.27,182.27,62260
2018/09/17,11:49:00,182.27,182.29,182.25,182.25,36432
2018/09/17,11:50:00,182.25,182.34,182.22,182.30,69705
2018/09/17,11:51:00,182.30,182.37,182.29,182.33,32916
2018/09/17,11:52:00,182.33,182.38,182.33,182.36,15755
2018/09/17,11:53:00,182.36,182.45,182.36,182.40,29706
2018/09/17,11:54:00,182.40,182.45,182.39,182.44,41623
2018/09/17,11:55:00,182.44,182.44,182.37,182.38,19499
2018/09/17,11:56:00,182.38,182.49,182.38,182.46,47184
2018/09/17,11:57:00,182.46,182.51,182.45,182.50,26817
2018/09/17,11:58:00,182.50,182.51,182.45,182.45,28132
2018/09/17,11:59:00,182.45,182.47,182.40,182.43,22106
2018/09/17,12:00:00,182.43,182.47,182.42,182.47,17295
2018/09/17,12:01:00,182.47,182.55,182.47,182.51,53287
2018/09/17,12:02:00,182.51,182.55,182.48,182.49,15235
2018/09/17,12:03:00,182.49,182.50,182.45,182.49,12457
2018/09/17,12:04:00,182.49,182.50,182.47,182.50,16365
2018/09/17,12:05:00,182.51,182.59,182.50,182.52,38343
2018/09/17,12:06:00,182.52,182.52,182.44,182.45,51423
2018/09/17,12:07:00,182.45,182.50,182.44,182.49,41958
2018/09/17,12:08:00,182.49,182.50,182.49,182.49,29196
2018/09/17,12:09:00,182.49,182.49,182.45,182.45,34439
2018/09/17,12:10:00,182.46,182.50,182.45,182.49,51870
2018/09/17,12:11:00,182.50,182.54,182.49,182.53,26184
2018/09/17,12:12:00,182.54,182.54,182.49,182.51,22523
2018/09/17,12:13:00,182.50,182.51,182.45,182.50,44974
2018/09/17,12:14:00,182.51,182.55,182.49,182.50,9670
2018/09/17,12:15:00,182.50,182.51,182.47,182.47,31574
2018/09/17,12:16:00,182.48,182.48,182.46,182.47,28291
2018/09/17,12:17:00,182.47,182.55,182.47,182.55,39531
2018/09/17,12:18:00,182.54,182.55,182.51,182.55,23195
2018/09/17,12:19:00,182.54,182.56,182.51,182.51,15818
2018/09/17,12:20:00,182.51,182.62,182.51,182.62,47175
2018/09/17,12:21:00,182.62,182.62,182.59,182.61,33575
2018/09/17,12:22:00,182.61,182.63,182.58,182.60,13155
2018/09/17,12:23:00,182.59,182.61,182.58,182.61,14371
2018/09/17,12:24:00,182.61,182.64,182.60,182.60,12887
2018/09/17,12:25:00,182.60,182.70,182.57,182.66,76017
2018/09/17,12:26:00,182.66,182.67,182.62,182.66,45607
2018/09/17,12:27:00,182.67,182.71,182.67,182.71,100062
2018/09/17,12:28:00,182.71,182.74,182.68,182.69,24109
2018/09/17,12:29:00,182.69,182.70,182.67,182.69,15141
2018/09/17,12:30:00,182.68,182.70,182.61,182.61,42765
2018/09/17,12:31:00,182.61,182.64,182.60,182.62,27050
2018/09/17,12:32:00,182.62,182.62,182.57,182.59,168833
2018/09/17,12:33:00,182.58,182.58,182.53,182.54,28343
2018/09/17,12:34:00,182.53,182.56,182.51,182.51,113099
2018/09/17,12:35:00,182.51,182.53,182.47,182.47,14574
2018/09/17,12:36:00,182.47,182.49,182.41,182.48,98716
2018/09/17,12:37:00,182.49,182.56,182.49,182.54,24560
2018/09/17,12:38:00,182.54,182.54,182.52,182.54,9693
2018/09/17,12:39:00,182.53,182.56,182.49,182.49,14050
2018/09/17,12:40:00,182.48,182.51,182.48,182.51,4707
2018/09/17,12:41:00,182.51,182.52,182.46,182.47,17069
2018/09/17,12:42:00,182.47,182.50,182.47,182.49,35131
2018/09/17,12:43:00,182.49,182.53,182.49,182.53,15598
2018/09/17,12:44:00,182.53,182.54,182.50,182.50,8878
2018/09/17,12:45:00,182.50,182.51,182.50,182.50,8101
2018/09/17,12:46:00,182.51,182.56,182.50,182.56,150033
2018/09/17,12:47:00,182.56,182.59,182.55,182.57,74731
2018/09/17,12:48:00,182.57,182.62,182.57,182.57,52457
2018/09/17,12:49:00,182.56,182.61,182.56,182.59,18485
2018/09/17,12:50:00,182.59,182.65,182.59,182.63,47413
2018/09/17,12:51:00,182.64,182.72,182.64,182.71,115432
2018/09/17,12:52:00,182.71,182.71,182.62,182.62,27360
2018/09/17,12:53:00,182.62,182.62,182.57,182.60,25456
2018/09/17,12:54:00,182.59,182.60,182.57,182.57,217318
2018/09/17,12:55:00,182.57,182.58,182.45,182.47,49860
2018/09/17,12:56:00,182.46,182.46,182.41,182.41,42203
2018/09/17,12:57:00,182.41,182.41,182.32,182.39,64166
2018/09/17,12:58:00,182.39,182.54,182.39,182.46,80910
2018/09/17,12:59:00,182.47,182.54,182.47,182.52,25158
2018/09/17,13:00:00,182.52,182.58,182.44,182.54,59439
2018/09/17,13:01:00,182.54,182.65,182.53,182.59,42457
2018/09/17,13:02:00,182.58,182.59,182.52,182.53,448512
2018/09/17,13:03:00,182.53,182.56,182.48,182.50,47541
2018/09/17,13:04:00,182.51,182.53,182.45,182.48,26718
2018/09/17,13:05:00,182.48,182.49,182.44,182.45,70026
2018/09/17,13:06:00,182.45,182.47,182.42,182.47,493684
2018/09/17,13:07:00,182.46,182.47,182.42,182.43,11412
2018/09/17,13:08:00,182.44,182.47,182.43,182.44,16617
2018/09/17,13:09:00,182.44,182.52,182.44,182.46,30970
2018/09/17,13:10:00,182.46,182.55,182.46,182.50,65307
2018/09/17,13:11:00,182.50,182.51,182.45,182.45,20326
2018/09/17,13:12:00,182.46,182.48,182.43,182.45,13525
2018/09/17,13:13:00,182.45,182.47,182.44,182.45,9832
2018/09/17,13:14:00,182.45,182.45,182.38,182.41,46362
2018/09/17,13:15:00,182.42,182.44,182.36,182.36,14506
2018/09/17,13:16:00,182.36,182.38,182.35,182.36,16359
2018/09/17,13:17:00,182.36,182.40,182.36,182.40,24844
2018/09/17,13:18:00,182.41,182.44,182.39,182.40,22706
2018/09/17,13:19:00,182.40,182.44,182.36,182.37,28363
2018/09/17,13:20:00,182.37,182.37,182.32,182.35,213745
2018/09/17,13:21:00,182.35,182.35,182.26,182.30,28827
2018/09/17,13:22:00,182.30,182.38,182.30,182.33,33784
2018/09/17,13:23:00,182.33,182.33,182.28,182.29,37446
2018/09/17,13:24:00,182.29,182.30,182.23,182.28,37211
2018/09/17,13:25:00,182.28,182.29,182.24,182.27,19276
2018/09/17,13:26:00,182.25,182.33,182.25,182.32,35623
2018/09/17,13:27:00,182.32,182.34,182.32,182.33,14714
2018/09/17,13:28:00,182.32,182.32,182.23,182.25,42936
2018/09/17,13:29:00,182.25,182.25,182.19,182.21,14958
2018/09/17,13:30:00,182.21,182.26,182.21,182.23,37763
2018/09/17,13:31:00,182.23,182.23,182.09,182.09,69748
2018/09/17,13:32:00,182.09,182.11,182.04,182.04,58606
2018/09/17,13:33:00,182.05,182.09,182.00,182.08,53679
2018/09/17,13:34:00,182.09,182.11,182.07,182.07,37166
2018/09/17,13:35:00,182.07,182.13,182.04,182.12,57541
2018/09/17,13:36:00,182.12,182.12,182.02,182.03,31813
2018/09/17,13:37:00,182.03,182.05,182.00,182.05,78037
2018/09/17,13:38:00,182.06,182.08,182.00,182.07,38640
2018/09/17,13:39:00,182.07,182.07,182.02,182.02,53580
2018/09/17,13:40:00,182.01,182.08,182.00,182.06,90818
2018/09/17,13:41:00,182.06,182.17,182.06,182.13,75828
2018/09/17,13:42:00,182.13,182.17,182.12,182.16,33855
2018/09/17,13:43:00,182.17,182.26,182.14,182.20,78299
2018/09/17,13:44:00,182.20,182.21,182.14,182.19,16291
2018/09/17,13:45:00,182.18,182.23,182.16,182.23,7215
2018/09/17,13:46:00,182.22,182.23,182.16,182.17,10705
2018/09/17,13:47:00,182.16,182.19,182.15,182.18,17273
2018/09/17,13:48:00,182.18,182.22,182.17,182.21,12058
2018/09/17,13:49:00,182.21,182.25,182.21,182.23,24366
2018/09/17,13:50:00,182.24,182.27,182.23,182.24,14201
2018/09/17,13:51:00,182.24,182.24,182.20,182.21,81156
2018/09/17,13:52:00,182.20,182.23,182.20,182.23,25054
2018/09/17,13:53:00,182.22,182.22,182.17,182.17,11278
2018/09/17,13:54:00,182.17,182.24,182.17,182.23,20259
2018/09/17,13:55:00,182.23,182.44,182.23,182.44,144894
2018/09/17,13:56:00,182.44,182.64,182.43,182.58,253852
2018/09/17,13:57:00,182.58,182.64,182.50,182.50,131005
2018/09/17,13:58:00,182.50,182.51,182.39,182.44,160785
2018/09/17,13:59:00,182.44,182.46,182.41,182.44,20141
2018/09/17,14:00:00,182.44,182.45,182.40,182.40,48427
2018/09/17,14:01:00,182.40,182.40,182.30,182.35,55171
2018/09/17,14:02:00,182.35,182.37,182.32,182.33,14530
2018/09/17,14:03:00,182.34,182.43,182.33,182.39,25202
2018/09/17,14:04:00,182.39,182.40,182.34,182.35,23870
2018/09/17,14:05:00,182.35,182.42,182.33,182.33,39213
2018/09/17,14:06:00,182.33,182.39,182.32,182.38,12012
2018/09/17,14:07:00,182.39,182.40,182.34,182.35,13423
2018/09/17,14:08:00,182.36,182.41,182.35,182.36,27231
2018/09/17,14:09:00,182.37,182.39,182.34,182.34,16921
2018/09/17,14:10:00,182.33,182.45,182.33,182.42,32709
2018/09/17,14:11:00,182.42,182.51,182.42,182.51,42941
2018/09/17,14:12:00,182.51,182.51,182.42,182.43,44120
2018/09/17,14:13:00,182.43,182.48,182.43,182.48,26225
2018/09/17,14:14:00,182.49,182.50,182.42,182.42,46973
2018/09/17,14:15:00,182.43,182.51,182.43,182.46,73453
2018/09/17,14:16:00,182.45,182.45,182.41,182.44,38485
2018/09/17,14:17:00,182.44,182.50,182.44,182.48,74732
2018/09/17,14:18:00,182.49,182.53,182.46,182.52,58988
2018/09/17,14:19:00,182.52,182.52,182.45,182.48,19037
2018/09/17,14:20:00,182.48,182.49,182.43,182.45,50434
2018/09/17,14:21:00,182.45,182.53,182.45,182.52,20807
2018/09/17,14:22:00,182.52,182.54,182.46,182.46,208034
2018/09/17,14:23:00,182.46,182.49,182.45,182.49,13726
2018/09/17,14:24:00,182.49,182.49,182.44,182.46,28757
2018/09/17,14:25:00,182.46,182.46,182.41,182.45,35888
2018/09/17,14:26:00,182.44,182.50,182.44,182.50,20417
2018/09/17,14:27:00,182.50,182.55,182.45,182.45,27001
2018/09/17,14:28:00,182.46,182.48,182.35,182.37,85245
2018/09/17,14:29:00,182.34,182.43,182.34,182.39,34190
2018/09/17,14:30:00,182.40,182.41,182.36,182.36,13276
2018/09/17,14:31:00,182.37,182.41,182.32,182.41,42330
2018/09/17,14:32:00,182.40,182.42,182.39,182.40,32227
2018/09/17,14:33:00,182.40,182.41,182.36,182.38,17872
2018/09/17,14:34:00,182.38,182.42,182.34,182.40,32604
2018/09/17,14:35:00,182.40,182.42,182.40,182.40,15890
2018/09/17,14:36:00,182.40,182.45,182.40,182.42,29101
2018/09/17,14:37:00,182.42,182.43,182.38,182.41,20244
2018/09/17,14:38:00,182.42,182.42,182.37,182.37,8111
2018/09/17,14:39:00,182.37,182.39,182.36,182.37,16334
2018/09/17,14:40:00,182.37,182.42,182.35,182.39,71078
2018/09/17,14:41:00,182.39,182.43,182.36,182.40,131288
2018/09/17,14:42:00,182.40,182.41,182.34,182.34,21085
2018/09/17,14:43:00,182.34,182.37,182.34,182.37,6535
2018/09/17,14:44:00,182.37,182.39,182.37,182.37,4412
2018/09/17,14:45:00,182.37,182.38,182.34,182.36,10739
2018/09/17,14:46:00,182.36,182.37,182.31,182.33,31995
2018/09/17,14:47:00,182.32,182.32,182.29,182.29,28114
2018/09/17,14:48:00,182.29,182.30,182.27,182.30,31513
2018/09/17,14:49:00,182.30,182.30,182.27,182.29,6357
2018/09/17,14:50:00,182.28,182.34,182.28,182.32,27826
2018/09/17,14:51:00,182.31,182.32,182.29,182.29,23399
2018/09/17,14:52:00,182.29,182.31,182.28,182.29,27310
2018/09/17,14:53:00,182.29,182.31,182.28,182.30,28281
2018/09/17,14:54:00,182.30,182.31,182.27,182.27,15977
2018/09/17,14:55:00,182.27,182.30,182.26,182.28,36893
2018/09/17,14:56:00,182.29,182.31,182.28,182.31,7639
2018/09/17,14:57:00,182.30,182.34,182.30,182.33,19569
2018/09/17,14:58:00,182.33,182.33,182.18,182.18,46827
2018/09/17,14:59:00,182.19,182.22,182.12,182.12,93635
2018/09/17,15:00:00,182.12,182.13,182.04,182.13,312159
2018/09/17,15:01:00,182.13,182.20,182.11,182.19,101219
2018/09/17,15:02:00,182.19,182.20,182.13,182.16,58353
2018/09/17,15:03:00,182.16,182.20,182.12,182.17,65689
2018/09/17,15:04:00,182.17,182.18,182.14,182.17,21109
2018/09/17,15:05:00,182.15,182.15,182.07,182.09,70526
2018/09/17,15:06:00,182.08,182.11,182.07,182.08,35267
2018/09/17,15:07:00,182.09,182.09,181.99,182.02,144642
2018/09/17,15:08:00,182.01,182.02,181.89,181.92,171664
2018/09/17,15:09:00,181.92,181.99,181.85,181.99,115763
2018/09/17,15:10:00,181.99,181.99,181.94,181.96,34866
2018/09/17,15:11:00,181.95,181.97,181.90,181.91,24993
2018/09/17,15:12:00,181.92,181.93,181.88,181.90,13004
2018/09/17,15:13:00,181.90,181.99,181.90,181.98,38756
2018/09/17,15:14:00,181.98,182.01,181.97,181.98,11871
2018/09/17,15:15:00,181.98,181.98,181.89,181.91,34434
2018/09/17,15:16:00,181.91,181.93,181.88,181.92,74931
2018/09/17,15:17:00,181.91,181.96,181.86,181.95,124531
2018/09/17,15:18:00,181.95,181.96,181.85,181.85,92061
2018/09/17,15:19:00,181.86,181.86,181.75,181.75,66913
2018/09/17,15:20:00,181.76,181.77,181.66,181.67,262149
2018/09/17,15:21:00,181.67,181.68,181.54,181.54,203198
2018/09/17,15:22:00,181.53,181.59,181.51,181.58,113759
2018/09/17,15:23:00,181.58,181.62,181.51,181.62,133224
2018/09/17,15:24:00,181.62,181.66,181.60,181.63,89483
2018/09/17,15:25:00,181.63,181.63,181.57,181.59,137013
2018/09/17,15:26:00,181.58,181.58,181.50,181.56,83797
2018/09/17,15:27:00,181.56,181.65,181.52,181.63,137212
2018/09/17,15:28:00,181.63,181.69,181.58,181.66,105197
2018/09/17,15:29:00,181.66,181.70,181.66,181.67,118833
2018/09/17,15:30:00,181.67,181.69,181.61,181.65,55516
2018/09/17,15:31:00,181.66,181.66,181.54,181.55,81258
2018/09/17,15:32:00,181.55,181.62,181.52,181.60,51327
2018/09/17,15:33:00,181.60,181.67,181.54,181.54,56207
2018/09/17,15:34:00,181.54,181.56,181.46,181.49,80109
2018/09/17,15:35:00,181.49,181.49,181.43,181.45,39164
2018/09/17,15:36:00,181.45,181.58,181.45,181.51,95338
2018/09/17,15:37:00,181.49,181.49,181.44,181.45,56893
2018/09/17,15:38:00,181.45,181.49,181.42,181.43,63910
2018/09/17,15:39:00,181.43,181.43,181.37,181.38,96574
2018/09/17,15:40:00,181.38,181.40,181.34,181.36,85662
2018/09/17,15:41:00,181.36,181.38,181.31,181.38,129721
2018/09/17,15:42:00,181.38,181.40,181.29,181.31,99807
2018/09/17,15:43:00,181.31,181.33,181.25,181.27,247457
2018/09/17,15:44:00,181.27,181.35,181.25,181.34,256853
2018/09/17,15:45:00,181.35,181.42,181.34,181.40,244615
2018/09/17,15:46:00,181.39,181.53,181.39,181.52,168471
2018/09/17,15:47:00,181.53,181.53,181.45,181.47,139584
2018/09/17,15:48:00,181.47,181.51,181.47,181.50,140352
2018/09/17,15:49:00,181.50,181.56,181.45,181.55,190320
2018/09/17,15:50:00,181.55,181.55,181.48,181.48,91683
2018/09/17,15:51:00,181.48,181.48,181.33,181.44,327299
2018/09/17,15:52:00,181.44,181.44,181.31,181.31,74145
2018/09/17,15:53:00,181.31,181.37,181.29,181.37,110127
2018/09/17,15:54:00,181.37,181.38,181.31,181.31,73125
2018/09/17,15:55:00,181.31,181.34,181.19,181.23,188058
2018/09/17,15:56:00,181.23,181.30,181.18,181.19,328708
2018/09/17,15:57:00,181.19,181.24,181.17,181.20,298622
2018/09/17,15:58:00,181.19,181.24,181.19,181.23,265377
2018/09/17,15:59:00,181.23,181.27,181.22,181.24,284631
2018/09/17,16:00:00,181.24,181.41,181.23,181.34,831022
2018/09/18,09:31:00,181.52,181.61,181.40,181.59,200438
2018/09/18,09:32:00,181.59,181.86,181.53,181.86,204607
2018/09/18,09:33:00,181.85,182.12,181.83,182.06,326903
2018/09/18,09:34:00,182.06,182.22,182.01,182.22,170110
2018/09/18,09:35:00,182.22,182.52,182.20,182.48,298410
2018/09/18,09:36:00,182.48,182.58,182.40,182.56,217380
2018/09/18,09:37:00,182.56,182.61,182.36,182.39,226556
2018/09/18,09:38:00,182.40,182.51,182.40,182.49,205613
2018/09/18,09:39:00,182.48,182.59,182.44,182.44,89142
2018/09/18,09:40:00,182.44,182.57,182.44,182.52,123868
2018/09/18,09:41:00,182.52,182.68,182.40,182.41,169412
2018/09/18,09:42:00,182.41,182.45,182.30,182.36,197855
2018/09/18,09:43:00,182.35,182.52,182.29,182.31,202976
2018/09/18,09:44:00,182.31,182.41,182.30,182.40,97811
2018/09/18,09:45:00,182.40,182.61,182.39,182.54,234292
2018/09/18,09:46:00,182.54,182.74,182.54,182.68,117465
2018/09/18,09:47:00,182.68,182.86,182.67,182.80,221796
2018/09/18,09:48:00,182.79,182.80,182.63,182.65,152480
2018/09/18,09:49:00,182.66,182.77,182.60,182.63,177099
2018/09/18,09:50:00,182.63,182.77,182.63,182.75,116998
2018/09/18,09:51:00,182.75,182.76,182.58,182.62,363457
2018/09/18,09:52:00,182.62,182.73,182.54,182.70,175720
2018/09/18,09:53:00,182.70,182.73,182.63,182.72,73506
2018/09/18,09:54:00,182.72,182.83,182.72,182.75,88954
2018/09/18,09:55:00,182.76,182.76,182.62,182.63,61711
2018/09/18,09:56:00,182.62,182.79,182.62,182.76,70322
2018/09/18,09:57:00,182.76,182.86,182.72,182.83,66438
2018/09/18,09:58:00,182.84,182.90,182.83,182.86,93683
2018/09/18,09:59:00,182.86,182.88,182.72,182.72,92460
2018/09/18,10:00:00,182.72,182.76,182.67,182.73,94162
2018/09/18,10:01:00,182.74,182.80,182.68,182.71,106301
2018/09/18,10:02:00,182.71,182.77,182.64,182.69,117183
2018/09/18,10:03:00,182.69,182.87,182.67,182.87,142452
2018/09/18,10:04:00,182.87,183.04,182.87,183.00,261806
2018/09/18,10:05:00,182.98,182.98,182.86,182.91,333617
2018/09/18,10:06:00,182.91,182.93,182.83,182.87,71323
2018/09/18,10:07:00,182.87,182.93,182.84,182.84,49476
2018/09/18,10:08:00,182.84,182.87,182.77,182.87,134934
2018/09/18,10:09:00,182.85,182.85,182.74,182.76,31719
2018/09/18,10:10:00,182.76,182.88,182.75,182.85,78750
2018/09/18,10:11:00,182.85,182.88,182.73,182.78,94300
2018/09/18,10:12:00,182.78,182.81,182.75,182.80,16980
2018/09/18,10:13:00,182.80,182.92,182.79,182.92,55253
2018/09/18,10:14:00,182.92,183.03,182.92,183.02,186295
2018/09/18,10:15:00,183.03,183.11,183.02,183.09,150426
2018/09/18,10:16:00,183.08,183.19,183.08,183.17,273472
2018/09/18,10:17:00,183.17,183.22,183.16,183.21,119240
2018/09/18,10:18:00,183.21,183.23,183.16,183.16,83115
2018/09/18,10:19:00,183.16,183.21,183.15,183.19,55552
2018/09/18,10:20:00,183.19,183.19,183.11,183.15,60251
2018/09/18,10:21:00,183.15,183.19,183.10,183.17,74041
2018/09/18,10:22:00,183.17,183.22,183.13,183.21,89715
2018/09/18,10:23:00,183.21,183.25,183.19,183.22,106541
2018/09/18,10:24:00,183.22,183.22,183.11,183.13,47327
2018/09/18,10:25:00,183.15,183.23,183.13,183.14,43054
2018/09/18,10:26:00,183.14,183.17,183.10,183.16,40108
2018/09/18,10:27:00,183.17,183.17,183.04,183.04,117112
2018/09/18,10:28:00,183.04,183.04,182.93,182.98,120135
2018/09/18,10:29:00,182.98,183.00,182.93,182.98,52835
2018/09/18,10:30:00,182.98,183.04,182.97,183.01,25064
2018/09/18,10:31:00,183.01,183.05,182.94,182.95,43613
2018/09/18,10:32:00,182.98,183.00,182.88,182.88,23635
2018/09/18,10:33:00,182.88,182.95,182.88,182.92,25356
2018/09/18,10:34:00,182.92,182.95,182.83,182.85,65414
2018/09/18,10:35:00,182.85,182.90,182.85,182.87,35637
2018/09/18,10:36:00,182.88,182.95,182.87,182.94,30938
2018/09/18,10:37:00,182.94,182.99,182.94,182.98,57702
2018/09/18,10:38:00,182.98,182.98,182.92,182.97,43229
2018/09/18,10:39:00,182.97,183.02,182.92,182.93,23003
2018/09/18,10:40:00,182.93,182.94,182.89,182.91,41460
2018/09/18,10:41:00,182.90,182.90,182.76,182.77,53562
2018/09/18,10:42:00,182.77,182.86,182.75,182.86,56550
2018/09/18,10:43:00,182.85,183.05,182.82,183.02,201636
2018/09/18,10:44:00,183.01,183.15,183.01,183.14,64759
2018/09/18,10:45:00,183.14,183.16,183.08,183.08,109238
2018/09/18,10:46:00,183.08,183.20,183.08,183.20,61123
2018/09/18,10:47:00,183.20,183.27,183.15,183.16,93562
2018/09/18,10:48:00,183.17,183.20,183.07,183.10,63561
2018/09/18,10:49:00,183.10,183.10,183.03,183.05,47245
2018/09/18,10:50:00,183.04,183.08,183.04,183.07,40214
2018/09/18,10:51:00,183.08,183.13,183.07,183.09,34953
2018/09/18,10:52:00,183.10,183.12,183.06,183.08,20601
2018/09/18,10:53:00,183.07,183.11,183.06,183.11,35993
2018/09/18,10:54:00,183.11,183.20,183.05,183.05,145956
2018/09/18,10:55:00,183.03,183.05,182.98,183.04,49090
2018/09/18,10:56:00,183.05,183.18,183.05,183.18,25059
2018/09/18,10:57:00,183.18,183.18,183.12,183.13,49960
2018/09/18,10:58:00,183.13,183.24,183.11,183.23,54044
2018/09/18,10:59:00,183.23,183.24,183.20,183.21,33477
2018/09/18,11:00:00,183.20,183.31,183.20,183.27,134910
2018/09/18,11:01:00,183.27,183.35,183.26,183.26,115207
2018/09/18,11:02:00,183.25,183.25,183.17,183.19,46017
2018/09/18,11:03:00,183.20,183.22,183.11,183.14,23641
2018/09/18,11:04:00,183.13,183.16,183.09,183.12,30713
2018/09/18,11:05:00,183.11,183.18,183.10,183.16,59765
2018/09/18,11:06:00,183.15,183.19,183.11,183.16,37014
2018/09/18,11:07:00,183.16,183.21,183.16,183.20,27105
2018/09/18,11:08:00,183.19,183.24,183.18,183.21,39781
2018/09/18,11:09:00,183.21,183.25,183.16,183.22,50859
2018/09/18,11:10:00,183.21,183.28,183.19,183.23,60162
2018/09/18,11:11:00,183.23,183.27,183.20,183.20,27059
2018/09/18,11:12:00,183.20,183.28,183.20,183.27,96212
2018/09/18,11:13:00,183.28,183.34,183.26,183.29,134292
2018/09/18,11:14:00,183.29,183.31,183.26,183.26,62687
2018/09/18,11:15:00,183.27,183.37,183.27,183.35,84064
2018/09/18,11:16:00,183.36,183.46,183.35,183.45,91277
2018/09/18,11:17:00,183.45,183.45,183.40,183.43,40985
2018/09/18,11:18:00,183.43,183.46,183.42,183.43,34929
2018/09/18,11:19:00,183.43,183.43,183.35,183.36,49136
2018/09/18,11:20:00,183.38,183.41,183.36,183.36,46212
2018/09/18,11:21:00,183.37,183.47,183.37,183.45,48472
2018/09/18,11:22:00,183.45,183.45,183.40,183.44,71747
2018/09/18,11:23:00,183.44,183.45,183.36,183.39,38478
2018/09/18,11:24:00,183.39,183.39,183.35,183.39,44540
2018/09/18,11:25:00,183.39,183.50,183.39,183.46,65134
2018/09/18,11:26:00,183.47,183.48,183.43,183.48,66478
2018/09/18,11:27:00,183.48,183.48,183.43,183.45,24701
2018/09/18,11:28:00,183.45,183.49,183.44,183.44,33614
2018/09/18,11:29:00,183.44,183.47,183.40,183.47,34596
2018/09/18,11:30:00,183.47,183.52,183.47,183.51,90058
2018/09/18,11:31:00,183.51,183.52,183.42,183.42,31523
2018/09/18,11:32:00,183.42,183.47,183.40,183.47,18804
2018/09/18,11:33:00,183.47,183.48,183.43,183.43,29905
2018/09/18,11:34:00,183.43,183.50,183.43,183.46,18435
2018/09/18,11:35:00,183.45,183.54,183.45,183.53,26413
2018/09/18,11:36:00,183.53,183.62,183.51,183.60,45555
2018/09/18,11:37:00,183.60,183.61,183.54,183.56,22167
2018/09/18,11:38:00,183.56,183.62,183.56,183.56,22139
2018/09/18,11:39:00,183.56,183.56,183.46,183.51,229666
2018/09/18,11:40:00,183.50,183.60,183.50,183.60,80008
2018/09/18,11:41:00,183.60,183.63,183.55,183.56,31750
2018/09/18,11:42:00,183.56,183.64,183.54,183.63,121465
2018/09/18,11:43:00,183.63,183.65,183.52,183.52,83222
2018/09/18,11:44:00,183.52,183.62,183.49,183.61,148142
2018/09/18,11:45:00,183.61,183.64,183.57,183.61,135594
2018/09/18,11:46:00,183.61,183.68,183.61,183.65,48084
2018/09/18,11:47:00,183.65,183.67,183.62,183.62,60911
2018/09/18,11:48:00,183.62,183.62,183.54,183.54,64406
2018/09/18,11:49:00,183.55,183.60,183.53,183.59,38225
2018/09/18,11:50:00,183.59,183.60,183.54,183.55,61199
2018/09/18,11:51:00,183.55,183.56,183.47,183.48,82253
2018/09/18,11:52:00,183.47,183.52,183.46,183.51,39701
2018/09/18,11:53:00,183.52,183.53,183.47,183.47,117911
2018/09/18,11:54:00,183.47,183.49,183.43,183.45,59675
2018/09/18,11:55:00,183.46,183.46,183.40,183.44,92033
2018/09/18,11:56:00,183.44,183.50,183.44,183.50,29670
2018/09/18,11:57:00,183.50,183.50,183.46,183.48,35247
2018/09/18,11:58:00,183.47,183.52,183.42,183.42,25484
2018/09/18,11:59:00,183.41,183.49,183.39,183.48,23470
2018/09/18,12:00:00,183.48,183.52,183.48,183.52,20077
2018/09/18,12:01:00,183.53,183.60,183.51,183.58,120422
2018/09/18,12:02:00,183.59,183.73,183.59,183.71,59110
2018/09/18,12:03:00,183.71,183.71,183.64,183.67,51024
2018/09/18,12:04:00,183.67,183.70,183.62,183.62,127345
2018/09/18,12:05:00,183.62,183.67,183.61,183.66,39559
2018/09/18,12:06:00,183.66,183.68,183.62,183.65,33530
2018/09/18,12:07:00,183.66,183.70,183.66,183.68,61145
2018/09/18,12:08:00,183.68,183.70,183.65,183.66,46454
2018/09/18,12:09:00,183.66,183.67,183.60,183.60,26435
2018/09/18,12:10:00,183.61,183.63,183.60,183.61,19974
2018/09/18,12:11:00,183.60,183.63,183.57,183.59,21146
2018/09/18,12:12:00,183.59,183.60,183.53,183.54,48518
2018/09/18,12:13:00,183.53,183.54,183.48,183.50,34411
2018/09/18,12:14:00,183.50,183.51,183.49,183.50,41190
2018/09/18,12:15:00,183.49,183.52,183.47,183.52,44582
2018/09/18,12:16:00,183.52,183.54,183.42,183.45,72584
2018/09/18,12:17:00,183.44,183.45,183.39,183.41,74934
2018/09/18,12:18:00,183.42,183.42,183.34,183.35,114601
2018/09/18,12:19:00,183.35,183.38,183.32,183.34,66900
2018/09/18,12:20:00,183.35,183.38,183.33,183.35,41570
2018/09/18,12:21:00,183.36,183.41,183.36,183.40,17489
2018/09/18,12:22:00,183.40,183.41,183.38,183.40,17481
2018/09/18,12:23:00,183.42,183.43,183.40,183.40,25777
2018/09/18,12:24:00,183.40,183.42,183.38,183.40,23755
2018/09/18,12:25:00,183.40,183.41,183.33,183.34,38171
2018/09/18,12:26:00,183.35,183.37,183.33,183.33,16807
2018/09/18,12:27:00,183.32,183.38,183.32,183.37,27077
2018/09/18,12:28:00,183.37,183.37,183.30,183.33,31714
2018/09/18,12:29:00,183.34,183.35,183.32,183.34,15001
2018/09/18,12:30:00,183.34,183.36,183.30,183.30,31270
2018/09/18,12:31:00,183.29,183.40,183.28,183.39,443132
2018/09/18,12:32:00,183.40,183.41,183.29,183.34,70328
2018/09/18,12:33:00,183.35,183.39,183.33,183.33,38597
2018/09/18,12:34:00,183.33,183.35,183.30,183.31,18433
2018/09/18,12:35:00,183.31,183.37,183.31,183.36,436378
2018/09/18,12:36:00,183.35,183.37,183.33,183.35,32353
2018/09/18,12:37:00,183.35,183.36,183.32,183.36,14015
2018/09/18,12:38:00,183.37,183.40,183.36,183.38,55581
2018/09/18,12:39:00,183.37,183.40,183.36,183.36,53185
2018/09/18,12:40:00,183.35,183.37,183.33,183.36,23100
2018/09/18,12:41:00,183.37,183.39,183.32,183.33,9436
2018/09/18,12:42:00,183.33,183.33,183.18,183.19,70738
2018/09/18,12:43:00,183.19,183.27,183.18,183.24,86495
2018/09/18,12:44:00,183.26,183.29,183.20,183.20,43626
2018/09/18,12:45:00,183.20,183.21,183.16,183.18,63712
2018/09/18,12:46:00,183.18,183.24,183.18,183.23,97460
2018/09/18,12:47:00,183.24,183.26,183.18,183.19,30790
2018/09/18,12:48:00,183.20,183.22,183.10,183.18,79184
2018/09/18,12:49:00,183.18,183.23,183.16,183.16,36438
2018/09/18,12:50:00,183.17,183.17,183.06,183.07,63558
2018/09/18,12:51:00,183.07,183.11,183.06,183.07,49775
2018/09/18,12:52:00,183.07,183.11,183.05,183.07,87727
2018/09/18,12:53:00,183.06,183.07,183.03,183.03,42391
2018/09/18,12:54:00,183.03,183.04,182.98,183.00,88137
2018/09/18,12:55:00,183.00,183.05,182.97,183.05,25498
2018/09/18,12:56:00,183.04,183.10,183.04,183.09,33715
2018/09/18,12:57:00,183.09,183.15,183.09,183.12,24925
2018/09/18,12:58:00,183.11,183.17,183.11,183.12,30089
2018/09/18,12:59:00,183.11,183.12,183.07,183.12,120843
2018/09/18,13:00:00,183.12,183.12,183.09,183.11,10845
2018/09/18,13:01:00,183.12,183.15,183.12,183.15,23980
2018/09/18,13:02:00,183.15,183.24,183.15,183.22,95440
2018/09/18,13:03:00,183.22,183.22,183.12,183.12,33878
2018/09/18,13:04:00,183.12,183.19,183.11,183.19,26043
2018/09/18,13:05:00,183.19,183.22,183.18,183.20,22090
2018/09/18,13:06:00,183.20,183.24,183.19,183.24,78633
2018/09/18,13:07:00,183.24,183.24,183.18,183.19,14770
2018/09/18,13:08:00,183.19,183.23,183.16,183.23,12076
2018/09/18,13:09:00,183.23,183.27,183.22,183.26,22274
2018/09/18,13:10:00,183.26,183.27,183.24,183.25,14982
2018/09/18,13:11:00,183.25,183.25,183.20,183.24,17087
2018/09/18,13:12:00,183.25,183.25,183.18,183.19,13441
2018/09/18,13:13:00,183.19,183.25,183.17,183.22,28576
2018/09/18,13:14:00,183.22,183.25,183.21,183.24,16448
2018/09/18,13:15:00,183.24,183.25,183.21,183.24,25843
2018/09/18,13:16:00,183.25,183.32,183.24,183.30,59530
2018/09/18,13:17:00,183.30,183.30,183.24,183.25,22790
2018/09/18,13:18:00,183.24,183.29,183.23,183.27,16040
2018/09/18,13:19:00,183.30,183.33,183.27,183.30,55435
2018/09/18,13:20:00,183.30,183.30,183.25,183.25,25681
2018/09/18,13:21:00,183.27,183.29,183.22,183.23,27504
2018/09/18,13:22:00,183.22,183.23,183.18,183.20,41761
2018/09/18,13:23:00,183.20,183.23,183.15,183.15,43170
2018/09/18,13:24:00,183.15,183.20,183.15,183.18,10355
2018/09/18,13:25:00,183.18,183.19,183.16,183.16,6003
2018/09/18,13:26:00,183.16,183.16,183.09,183.11,21513
2018/09/18,13:27:00,183.11,183.11,183.03,183.05,38744
2018/09/18,13:28:00,183.05,183.06,182.97,182.98,94052
2018/09/18,13:29:00,183.00,183.05,182.98,183.04,108374
2018/09/18,13:30:00,183.04,183.05,183.02,183.02,430986
2018/09/18,13:31:00,183.02,183.08,183.00,183.00,23633
2018/09/18,13:32:00,183.01,183.02,182.96,182.98,34174
2018/09/18,13:33:00,182.98,182.99,182.86,182.87,137775
2018/09/18,13:34:00,182.86,182.94,182.86,182.94,29655
2018/09/18,13:35:00,182.94,182.97,182.90,182.94,48255
2018/09/18,13:36:00,182.94,182.96,182.91,182.93,9936
2018/09/18,13:37:00,182.93,182.99,182.92,182.99,30372
2018/09/18,13:38:00,182.99,183.02,182.98,183.02,23662
2018/09/18,13:39:00,183.02,183.04,183.01,183.04,68193
2018/09/18,13:40:00,183.04,183.09,183.03,183.06,38195
2018/09/18,13:41:00,183.06,183.07,183.02,183.02,50636
2018/09/18,13:42:00,183.02,183.06,182.99,183.06,24093
2018/09/18,13:43:00,183.06,183.10,183.05,183.09,13068
2018/09/18,13:44:00,183.08,183.11,183.08,183.10,8660
2018/09/18,13:45:00,183.10,183.11,183.05,183.05,25814
2018/09/18,13:46:00,183.05,183.05,182.97,182.99,32544
2018/09/18,13:47:00,182.99,183.01,182.96,182.96,10897
2018/09/18,13:48:00,182.96,183.02,182.96,183.02,32658
2018/09/18,13:49:00,183.02,183.05,183.00,183.05,18821
2018/09/18,13:50:00,183.05,183.09,183.04,183.07,21250
2018/09/18,13:51:00,183.08,183.12,183.07,183.07,81098
2018/09/18,13:52:00,183.07,183.11,183.02,183.11,29695
2018/09/18,13:53:00,183.12,183.12,183.07,183.09,11649
2018/09/18,13:54:00,183.09,183.12,183.07,183.11,21422
2018/09/18,13:55:00,183.11,183.21,183.11,183.21,34246
2018/09/18,13:56:00,183.20,183.27,183.20,183.25,133311
2018/09/18,13:57:00,183.26,183.30,183.25,183.25,16920
2018/09/18,13:58:00,183.25,183.28,183.24,183.27,7068
2018/09/18,13:59:00,183.26,183.26,183.22,183.24,542910
2018/09/18,14:00:00,183.24,183.26,183.23,183.25,23993
2018/09/18,14:01:00,183.25,183.25,183.21,183.22,23594
2018/09/18,14:02:00,183.22,183.24,183.21,183.23,21480
2018/09/18,14:03:00,183.23,183.26,183.22,183.26,39018
2018/09/18,14:04:00,183.27,183.27,183.24,183.27,6558
2018/09/18,14:05:00,183.26,183.29,183.24,183.28,38789
2018/09/18,14:06:00,183.28,183.28,183.19,183.21,49481
2018/09/18,14:07:00,183.21,183.24,183.20,183.24,427923
2018/09/18,14:08:00,183.25,183.25,183.21,183.24,20434
2018/09/18,14:09:00,183.24,183.24,183.19,183.21,13428
2018/09/18,14:10:00,183.21,183.22,183.20,183.22,4028
2018/09/18,14:11:00,183.22,183.30,183.22,183.29,62658
2018/09/18,14:12:00,183.27,183.28,183.26,183.28,26092
2018/09/18,14:13:00,183.28,183.30,183.26,183.28,16595
2018/09/18,14:14:00,183.28,183.32,183.25,183.31,48278
2018/09/18,14:15:00,183.31,183.32,183.26,183.28,77191
2018/09/18,14:16:00,183.26,183.30,183.26,183.27,84538
2018/09/18,14:17:00,183.26,183.28,183.20,183.21,44391
2018/09/18,14:18:00,183.22,183.23,183.22,183.23,14858
2018/09/18,14:19:00,183.23,183.26,183.21,183.26,40157
2018/09/18,14:20:00,183.26,183.29,183.26,183.27,56719
2018/09/18,14:21:00,183.27,183.28,183.17,183.17,63480
2018/09/18,14:22:00,183.16,183.20,183.13,183.20,35229
2018/09/18,14:23:00,183.20,183.24,183.20,183.22,59441
2018/09/18,14:24:00,183.22,183.28,183.22,183.27,10556
2018/09/18,14:25:00,183.27,183.36,183.25,183.32,141912
2018/09/18,14:26:00,183.33,183.37,183.31,183.34,257546
2018/09/18,14:27:00,183.33,183.35,183.30,183.30,50780
2018/09/18,14:28:00,183.30,183.33,183.27,183.32,205511
2018/09/18,14:29:00,183.32,183.37,183.31,183.33,48220
2018/09/18,14:30:00,183.32,183.34,183.30,183.31,22950
2018/09/18,14:31:00,183.31,183.33,183.31,183.31,31501
2018/09/18,14:32:00,183.31,183.32,183.29,183.31,9717
2018/09/18,14:33:00,183.30,183.33,183.26,183.33,31768
2018/09/18,14:34:00,183.33,183.36,183.33,183.36,16443
2018/09/18,14:35:00,183.35,183.36,183.31,183.32,14245
2018/09/18,14:36:00,183.33,183.44,183.33,183.42,25392
2018/09/18,14:37:00,183.42,183.47,183.39,183.46,40544
2018/09/18,14:38:00,183.45,183.46,183.38,183.39,48230
2018/09/18,14:39:00,183.40,183.41,183.36,183.39,16107
2018/09/18,14:40:00,183.39,183.39,183.33,183.37,22062
2018/09/18,14:41:00,183.36,183.39,183.35,183.39,33270
2018/09/18,14:42:00,183.40,183.40,183.35,183.35,17169
2018/09/18,14:43:00,183.35,183.38,183.35,183.36,18578
2018/09/18,14:44:00,183.36,183.38,183.36,183.38,7657
2018/09/18,14:45:00,183.38,183.39,183.33,183.35,48049
2018/09/18,14:46:00,183.33,183.37,183.31,183.33,28052
2018/09/18,14:47:00,183.33,183.34,183.29,183.30,32072
2018/09/18,14:48:00,183.30,183.33,183.30,183.33,19022
2018/09/18,14:49:00,183.33,183.35,183.30,183.35,20277
2018/09/18,14:50:00,183.35,183.36,183.27,183.27,8902
2018/09/18,14:51:00,183.27,183.27,183.23,183.26,29229
2018/09/18,14:52:00,183.26,183.26,183.23,183.24,10322
2018/09/18,14:53:00,183.24,183.26,183.19,183.19,78817
2018/09/18,14:54:00,183.18,183.21,183.16,183.19,117264
2018/09/18,14:55:00,183.19,183.23,183.18,183.21,16645
2018/09/18,14:56:00,183.21,183.22,183.15,183.15,24324
2018/09/18,14:57:00,183.16,183.20,183.14,183.20,17573
2018/09/18,14:58:00,183.20,183.21,183.17,183.17,13254
2018/09/18,14:59:00,183.17,183.17,183.07,183.12,60291
2018/09/18,15:00:00,183.12,183.14,183.10,183.12,23574
2018/09/18,15:01:00,183.12,183.12,183.05,183.10,16156
2018/09/18,15:02:00,183.11,183.18,183.11,183.18,42887
2018/09/18,15:03:00,183.18,183.20,183.15,183.19,21166
2018/09/18,15:04:00,183.20,183.20,183.17,183.18,23862
2018/09/18,15:05:00,183.18,183.25,183.18,183.22,53821
2018/09/18,15:06:00,183.21,183.22,183.16,183.17,11626
2018/09/18,15:07:00,183.17,183.17,183.14,183.15,26703
2018/09/18,15:08:00,183.15,183.18,183.13,183.14,35224
2018/09/18,15:09:00,183.14,183.16,183.10,183.10,273149
2018/09/18,15:10:00,183.10,183.15,183.09,183.14,27066
2018/09/18,15:11:00,183.14,183.15,183.06,183.07,335451
2018/09/18,15:12:00,183.07,183.11,183.06,183.09,41634
2018/09/18,15:13:00,183.09,183.17,183.08,183.14,98210
2018/09/18,15:14:00,183.14,183.14,183.09,183.13,22834
2018/09/18,15:15:00,183.13,183.18,183.13,183.14,39951
2018/09/18,15:16:00,183.14,183.14,183.07,183.08,23859
2018/09/18,15:17:00,183.08,183.09,183.04,183.06,33063
2018/09/18,15:18:00,183.06,183.10,183.05,183.09,14853
2018/09/18,15:19:00,183.09,183.15,183.09,183.12,30198
2018/09/18,15:20:00,183.12,183.12,183.08,183.10,15816
2018/09/18,15:21:00,183.10,183.20,183.10,183.20,30645
2018/09/18,15:22:00,183.19,183.22,183.18,183.20,57676
2018/09/18,15:23:00,183.20,183.24,183.20,183.24,42456
2018/09/18,15:24:00,183.24,183.26,183.21,183.23,32377
2018/09/18,15:25:00,183.23,183.28,183.21,183.22,48587
2018/09/18,15:26:00,183.22,183.25,183.20,183.24,16454
2018/09/18,15:27:00,183.25,183.25,183.22,183.22,38727
2018/09/18,15:28:00,183.22,183.22,183.19,183.19,15096
2018/09/18,15:29:00,183.20,183.20,183.18,183.18,23006
2018/09/18,15:30:00,183.18,183.22,183.18,183.22,18329
2018/09/18,15:31:00,183.21,183.22,183.18,183.19,20537
2018/09/18,15:32:00,183.19,183.20,183.16,183.17,35425
2018/09/18,15:33:00,183.16,183.19,183.13,183.15,67755
2018/09/18,15:34:00,183.15,183.15,183.09,183.10,635737
2018/09/18,15:35:00,183.10,183.11,183.04,183.04,504786
2018/09/18,15:36:00,183.04,183.04,183.00,183.03,112000
2018/09/18,15:37:00,183.03,183.05,183.02,183.02,52493
2018/09/18,15:38:00,183.03,183.03,182.97,182.98,106955
2018/09/18,15:39:00,182.98,183.07,182.98,183.03,116584
2018/09/18,15:40:00,183.03,183.04,183.02,183.02,21430
2018/09/18,15:41:00,183.03,183.10,183.03,183.09,89034
2018/09/18,15:42:00,183.10,183.10,183.06,183.06,39691
2018/09/18,15:43:00,183.06,183.09,183.05,183.06,89671
2018/09/18,15:44:00,183.07,183.07,183.00,183.01,153593
2018/09/18,15:45:00,183.01,183.02,182.99,182.99,47974
2018/09/18,15:46:00,183.00,183.00,182.89,182.92,188463
2018/09/18,15:47:00,182.91,182.93,182.87,182.87,77593
2018/09/18,15:48:00,182.88,182.95,182.88,182.94,81333
2018/09/18,15:49:00,182.94,182.96,182.91,182.95,65566
2018/09/18,15:50:00,182.96,182.97,182.92,182.95,110042
2018/09/18,15:51:00,182.95,182.95,182.81,182.83,264834
2018/09/18,15:52:00,182.82,182.85,182.82,182.84,63688
2018/09/18,15:53:00,182.84,182.86,182.83,182.84,113021
2018/09/18,15:54:00,182.84,182.86,182.82,182.86,92168
2018/09/18,15:55:00,182.86,182.86,182.80,182.81,70369
2018/09/18,15:56:00,182.81,182.85,182.79,182.82,240371
2018/09/18,15:57:00,182.82,182.91,182.82,182.89,111564
2018/09/18,15:58:00,182.89,182.94,182.87,182.92,185058
2018/09/18,15:59:00,182.92,182.97,182.90,182.92,231137
2018/09/18,16:00:00,182.93,182.93,182.82,182.84,1049300
2018/09/19,09:31:00,182.86,182.94,182.84,182.92,73257
2018/09/19,09:32:00,182.92,183.10,182.91,183.09,112562
2018/09/19,09:33:00,183.10,183.30,183.10,183.27,166354
2018/09/19,09:34:00,183.27,183.30,183.20,183.25,157507
2018/09/19,09:35:00,183.26,183.30,183.06,183.08,168250
2018/09/19,09:36:00,183.08,183.14,182.93,183.08,134079
2018/09/19,09:37:00,183.08,183.09,182.91,182.94,102215
2018/09/19,09:38:00,182.94,182.96,182.89,182.95,60231
2018/09/19,09:39:00,182.96,182.96,182.51,182.60,223891
2018/09/19,09:40:00,182.59,182.59,182.42,182.43,194905
2018/09/19,09:41:00,182.42,182.49,182.21,182.45,368905
2018/09/19,09:42:00,182.45,182.52,182.36,182.40,138410
2018/09/19,09:43:00,182.40,182.47,182.22,182.27,203010
2018/09/19,09:44:00,182.28,182.52,182.28,182.46,156437
2018/09/19,09:45:00,182.47,182.50,182.33,182.38,138094
2018/09/19,09:46:00,182.39,182.40,182.13,182.27,188312
2018/09/19,09:47:00,182.26,182.41,182.20,182.41,200708
2018/09/19,09:48:00,182.43,182.47,182.33,182.47,90782
2018/09/19,09:49:00,182.48,182.49,182.33,182.41,125012
2018/09/19,09:50:00,182.42,182.42,182.27,182.31,139268
2018/09/19,09:51:00,182.31,182.34,182.18,182.32,149459
2018/09/19,09:52:00,182.30,182.38,182.27,182.33,102388
2018/09/19,09:53:00,182.33,182.37,182.24,182.28,76894
2018/09/19,09:54:00,182.28,182.29,182.18,182.19,67746
2018/09/19,09:55:00,182.19,182.36,182.19,182.27,133681
2018/09/19,09:56:00,182.27,182.27,182.09,182.15,132521
2018/09/19,09:57:00,182.15,182.17,182.04,182.06,133524
2018/09/19,09:58:00,182.06,182.21,182.04,182.21,178245
2018/09/19,09:59:00,182.22,182.23,182.13,182.14,66040
2018/09/19,10:00:00,182.14,182.22,182.13,182.19,67638
2018/09/19,10:01:00,182.18,182.31,182.16,182.30,66585
2018/09/19,10:02:00,182.31,182.44,182.30,182.44,59085
2018/09/19,10:03:00,182.44,182.46,182.36,182.37,110205
2018/09/19,10:04:00,182.37,182.44,182.34,182.41,49602
2018/09/19,10:05:00,182.41,182.48,182.39,182.44,53948
2018/09/19,10:06:00,182.43,182.45,182.35,182.36,58028
2018/09/19,10:07:00,182.36,182.37,182.29,182.34,51946
2018/09/19,10:08:00,182.34,182.36,182.11,182.11,93573
2018/09/19,10:09:00,182.11,182.24,182.09,182.24,135492
2018/09/19,10:10:00,182.23,182.23,182.04,182.06,247607
2018/09/19,10:11:00,182.07,182.08,181.83,181.83,203009
2018/09/19,10:12:00,181.83,181.86,181.71,181.75,138878
2018/09/19,10:13:00,181.75,181.80,181.70,181.71,116436
2018/09/19,10:14:00,181.71,181.84,181.68,181.77,237764
2018/09/19,10:15:00,181.77,181.84,181.74,181.75,89473
2018/09/19,10:16:00,181.74,181.74,181.60,181.61,174478
2018/09/19,10:17:00,181.61,181.75,181.58,181.71,117300
2018/09/19,10:18:00,181.70,181.71,181.60,181.63,163531
2018/09/19,10:19:00,181.63,181.67,181.57,181.64,121768
2018/09/19,10:20:00,181.64,181.70,181.57,181.57,236897
2018/09/19,10:21:00,181.57,181.67,181.51,181.59,496104
2018/09/19,10:22:00,181.60,181.60,181.51,181.58,287401
2018/09/19,10:23:00,181.58,181.70,181.54,181.70,297495
2018/09/19,10:24:00,181.70,181.85,181.70,181.85,205603
2018/09/19,10:25:00,181.84,181.85,181.66,181.78,541088
2018/09/19,10:26:00,181.80,182.02,181.78,181.91,299854
2018/09/19,10:27:00,181.91,181.96,181.80,181.82,125072
2018/09/19,10:28:00,181.83,181.94,181.81,181.87,254676
2018/09/19,10:29:00,181.86,181.89,181.80,181.85,121929
2018/09/19,10:30:00,181.84,181.87,181.70,181.80,103320
2018/09/19,10:31:00,181.79,181.90,181.71,181.87,242647
2018/09/19,10:32:00,181.86,181.94,181.80,181.93,140079
2018/09/19,10:33:00,181.94,182.06,181.94,182.01,125009
2018/09/19,10:34:00,182.00,182.01,181.87,181.88,131843
2018/09/19,10:35:00,181.89,181.99,181.82,181.99,149928
2018/09/19,10:36:00,181.99,182.06,181.96,182.03,82050
2018/09/19,10:37:00,182.03,182.03,181.91,181.91,95507
2018/09/19,10:38:00,181.91,181.94,181.86,181.94,78744
2018/09/19,10:39:00,181.94,181.98,181.90,181.98,61146
2018/09/19,10:40:00,181.98,181.98,181.87,181.94,104460
2018/09/19,10:41:00,181.95,181.96,181.84,181.85,67894
2018/09/19,10:42:00,181.85,181.95,181.84,181.94,167467
2018/09/19,10:43:00,181.94,181.99,181.89,181.91,133666
2018/09/19,10:44:00,181.91,182.03,181.91,182.02,475882
2018/09/19,10:45:00,182.01,182.02,181.94,182.00,70429
2018/09/19,10:46:00,182.00,182.00,181.92,181.97,124054
2018/09/19,10:47:00,181.99,182.01,181.97,181.99,34008
2018/09/19,10:48:00,181.99,182.03,181.97,182.02,312389
2018/09/19,10:49:00,182.02,182.02,181.96,181.97,46735
2018/09/19,10:50:00,181.97,181.97,181.92,181.93,103710
2018/09/19,10:51:00,181.93,181.94,181.86,181.87,44547
2018/09/19,10:52:00,181.87,181.87,181.64,181.65,190869
2018/09/19,10:53:00,181.64,181.72,181.62,181.71,70383
2018/09/19,10:54:00,181.70,181.79,181.67,181.74,50475
2018/09/19,10:55:00,181.74,181.80,181.73,181.74,74675
2018/09/19,10:56:00,181.74,181.75,181.67,181.70,103386
2018/09/19,10:57:00,181.70,181.77,181.70,181.71,35614
2018/09/19,10:58:00,181.70,181.72,181.61,181.63,61890
2018/09/19,10:59:00,181.62,181.70,181.57,181.68,112759
2018/09/19,11:00:00,181.67,181.77,181.66,181.74,104368
2018/09/19,11:01:00,181.74,181.75,181.62,181.66,30242
2018/09/19,11:02:00,181.65,181.69,181.64,181.65,70981
2018/09/19,11:03:00,181.65,181.74,181.63,181.74,48939
2018/09/19,11:04:00,181.74,181.87,181.73,181.86,92729
2018/09/19,11:05:00,181.86,181.91,181.83,181.90,63970
2018/09/19,11:06:00,181.90,181.97,181.90,181.97,89028
2018/09/19,11:07:00,181.97,182.07,181.93,182.06,111442
2018/09/19,11:08:00,182.05,182.21,182.05,182.20,124330
2018/09/19,11:09:00,182.20,182.32,182.14,182.26,146265
2018/09/19,11:10:00,182.25,182.41,182.24,182.41,110810
2018/09/19,11:11:00,182.42,182.48,182.35,182.38,140101
2018/09/19,11:12:00,182.39,182.43,182.34,182.42,97239
2018/09/19,11:13:00,182.42,182.51,182.41,182.50,128870
2018/09/19,11:14:00,182.50,182.50,182.44,182.46,75688
2018/09/19,11:15:00,182.45,182.49,182.43,182.44,56075
2018/09/19,11:16:00,182.44,182.59,182.44,182.56,88381
2018/09/19,11:17:00,182.57,182.66,182.57,182.61,96447
2018/09/19,11:18:00,182.62,182.64,182.54,182.55,41791
2018/09/19,11:19:00,182.55,182.57,182.44,182.46,168151
2018/09/19,11:20:00,182.47,182.47,182.37,182.40,151099
2018/09/19,11:21:00,182.39,182.48,182.38,182.46,75585
2018/09/19,11:22:00,182.46,182.55,182.45,182.53,77975
2018/09/19,11:23:00,182.53,182.54,182.47,182.48,38366
2018/09/19,11:24:00,182.48,182.48,182.36,182.39,79300
2018/09/19,11:25:00,182.39,182.40,182.29,182.35,108111
2018/09/19,11:26:00,182.35,182.37,182.25,182.26,78126
2018/09/19,11:27:00,182.27,182.31,182.26,182.28,44476
2018/09/19,11:28:00,182.28,182.37,182.28,182.32,83192
2018/09/19,11:29:00,182.32,182.34,182.21,182.23,39484
2018/09/19,11:30:00,182.23,182.31,182.23,182.29,46968
2018/09/19,11:31:00,182.28,182.29,182.15,182.18,50576
2018/09/19,11:32:00,182.19,182.31,182.19,182.28,33282
2018/09/19,11:33:00,182.29,182.35,182.22,182.27,188145
2018/09/19,11:34:00,182.27,182.37,182.27,182.36,56868
2018/09/19,11:35:00,182.36,182.41,182.33,182.38,162273
2018/09/19,11:36:00,182.37,182.42,182.35,182.39,77410
2018/09/19,11:37:00,182.38,182.40,182.30,182.36,32781
2018/09/19,11:38:00,182.36,182.37,182.33,182.36,18786
2018/09/19,11:39:00,182.36,182.38,182.33,182.35,24095
2018/09/19,11:40:00,182.34,182.42,182.32,182.42,30473
2018/09/19,11:41:00,182.43,182.46,182.34,182.34,88339
2018/09/19,11:42:00,182.34,182.36,182.25,182.28,66279
2018/09/19,11:43:00,182.27,182.27,182.21,182.24,14882
2018/09/19,11:44:00,182.24,182.30,182.21,182.23,48909
2018/09/19,11:45:00,182.26,182.33,182.26,182.32,19613
2018/09/19,11:46:00,182.32,182.32,182.19,182.19,13698
2018/09/19,11:47:00,182.19,182.19,182.10,182.11,100941
2018/09/19,11:48:00,182.11,182.13,182.08,182.13,38530
2018/09/19,11:49:00,182.13,182.19,182.12,182.14,15902
2018/09/19,11:50:00,182.14,182.17,182.11,182.16,7042
2018/09/19,11:51:00,182.15,182.21,182.14,182.15,18566
2018/09/19,11:52:00,182.15,182.19,182.15,182.17,16308
2018/09/19,11:53:00,182.17,182.23,182.15,182.17,33086
2018/09/19,11:54:00,182.17,182.37,182.17,182.32,108732
2018/09/19,11:55:00,182.32,182.33,182.21,182.22,40434
2018/09/19,11:56:00,182.22,182.31,182.22,182.30,30235
2018/09/19,11:57:00,182.31,182.37,182.31,182.35,102068
2018/09/19,11:58:00,182.36,182.41,182.34,182.36,44454
2018/09/19,11:59:00,182.36,182.40,182.34,182.34,21993
2018/09/19,12:00:00,182.35,182.42,182.34,182.41,42479
2018/09/19,12:01:00,182.41,182.41,182.38,182.41,25168
2018/09/19,12:02:00,182.40,182.44,182.40,182.44,21489
2018/09/19,12:03:00,182.43,182.50,182.43,182.47,73231
2018/09/19,12:04:00,182.47,182.47,182.39,182.44,59521
2018/09/19,12:05:00,182.43,182.44,182.41,182.41,16004
2018/09/19,12:06:00,182.40,182.41,182.35,182.35,91175
2018/09/19,12:07:00,182.35,182.35,182.28,182.31,97288
2018/09/19,12:08:00,182.31,182.31,182.24,182.28,52423
2018/09/19,12:09:00,182.27,182.29,182.26,182.28,24314
2018/09/19,12:10:00,182.28,182.31,182.27,182.31,42615
2018/09/19,12:11:00,182.31,182.31,182.27,182.27,12308
2018/09/19,12:12:00,182.28,182.30,182.26,182.26,15544
2018/09/19,12:13:00,182.26,182.26,182.16,182.18,41528
2018/09/19,12:14:00,182.17,182.20,182.14,182.20,59078
2018/09/19,12:15:00,182.20,182.21,182.15,182.21,31426
2018/09/19,12:16:00,182.21,182.29,182.21,182.29,39048
2018/09/19,12:17:00,182.28,182.28,182.17,182.18,41934
2018/09/19,12:18:00,182.18,182.21,182.15,182.18,41812
2018/09/19,12:19:00,182.18,182.21,182.13,182.13,38809
2018/09/19,12:20:00,182.13,182.22,182.12,182.21,35619
2018/09/19,12:21:00,182.20,182.27,182.20,182.26,44097
2018/09/19,12:22:00,182.26,182.26,182.18,182.18,19383
2018/09/19,12:23:00,182.18,182.22,182.18,182.21,26647
2018/09/19,12:24:00,182.21,182.21,182.13,182.16,71205
2018/09/19,12:25:00,182.16,182.24,182.16,182.23,65451
2018/09/19,12:26:00,182.23,182.27,182.21,182.21,30628
2018/09/19,12:27:00,182.21,182.22,182.18,182.18,19117
2018/09/19,12:28:00,182.18,182.24,182.18,182.20,26888
2018/09/19,12:29:00,182.21,182.21,182.14,182.15,31644
2018/09/19,12:30:00,182.15,182.18,182.15,182.16,14319
2018/09/19,12:31:00,182.15,182.16,182.12,182.14,24754
2018/09/19,12:32:00,182.15,182.23,182.15,182.19,30225
2018/09/19,12:33:00,182.19,182.20,182.16,182.17,27341
2018/09/19,12:34:00,182.18,182.20,182.09,182.14,56272
2018/09/19,12:35:00,182.14,182.16,182.13,182.14,49974
2018/09/19,12:36:00,182.13,182.17,182.12,182.16,22835
2018/09/19,12:37:00,182.17,182.19,182.10,182.12,52352
2018/09/19,12:38:00,182.12,182.12,181.91,181.92,131706
2018/09/19,12:39:00,181.92,181.93,181.87,181.88,46046
2018/09/19,12:40:00,181.88,181.93,181.85,181.90,77194
2018/09/19,12:41:00,181.89,181.94,181.84,181.94,37582
2018/09/19,12:42:00,181.94,181.95,181.89,181.92,65321
2018/09/19,12:43:00,181.92,181.95,181.88,181.90,68442
2018/09/19,12:44:00,181.91,181.98,181.91,181.98,28334
2018/09/19,12:45:00,181.97,182.02,181.96,182.00,16896
2018/09/19,12:46:00,182.01,182.01,181.95,181.95,20718
2018/09/19,12:47:00,181.95,181.98,181.94,181.94,20984
2018/09/19,12:48:00,181.94,181.99,181.94,181.99,29841
2018/09/19,12:49:00,181.99,182.01,181.94,181.97,18037
2018/09/19,12:50:00,181.97,182.03,181.97,182.03,12920
2018/09/19,12:51:00,182.03,182.05,182.02,182.03,27323
2018/09/19,12:52:00,182.03,182.08,182.02,182.07,24323
2018/09/19,12:53:00,182.06,182.06,182.02,182.04,13523
2018/09/19,12:54:00,182.04,182.08,182.03,182.06,14144
2018/09/19,12:55:00,182.06,182.13,182.04,182.13,61037
2018/09/19,12:56:00,182.13,182.16,182.12,182.12,26988
2018/09/19,12:57:00,182.12,182.19,182.12,182.17,56922
2018/09/19,12:58:00,182.17,182.18,182.14,182.17,18426
2018/09/19,12:59:00,182.16,182.21,182.16,182.19,23600
2018/09/19,13:00:00,182.19,182.22,182.15,182.21,37546
2018/09/19,13:01:00,182.20,182.21,182.14,182.18,27146
2018/09/19,13:02:00,182.19,182.22,182.15,182.16,76607
2018/09/19,13:03:00,182.16,182.18,182.13,182.13,41594
2018/09/19,13:04:00,182.12,182.18,182.11,182.12,101347
2018/09/19,13:05:00,182.12,182.15,182.10,182.11,64685
2018/09/19,13:06:00,182.12,182.12,182.01,182.03,55559
2018/09/19,13:07:00,182.02,182.04,182.00,182.04,38298
2018/09/19,13:08:00,182.04,182.06,181.99,182.03,75407
2018/09/19,13:09:00,182.03,182.05,181.95,182.02,109667
2018/09/19,13:10:00,182.02,182.06,181.96,182.02,92860
2018/09/19,13:11:00,182.02,182.10,182.01,182.09,86772
2018/09/19,13:12:00,182.08,182.08,182.03,182.06,51620
2018/09/19,13:13:00,182.06,182.08,182.06,182.06,21001
2018/09/19,13:14:00,182.07,182.07,182.03,182.07,17430
2018/09/19,13:15:00,182.06,182.08,181.99,182.01,24581
2018/09/19,13:16:00,182.02,182.08,182.02,182.08,35003
2018/09/19,13:17:00,182.09,182.17,182.08,182.14,35646
2018/09/19,13:18:00,182.14,182.16,182.11,182.14,45427
2018/09/19,13:19:00,182.15,182.19,182.11,182.12,23872
2018/09/19,13:20:00,182.10,182.12,182.04,182.05,33539
2018/09/19,13:21:00,182.05,182.05,181.97,182.04,81017
2018/09/19,13:22:00,182.05,182.09,182.04,182.09,13903
2018/09/19,13:23:00,182.08,182.08,182.01,182.01,432018
2018/09/19,13:24:00,182.01,182.01,181.97,181.99,16302
2018/09/19,13:25:00,181.99,182.03,181.98,182.02,37556
2018/09/19,13:26:00,182.02,182.02,181.94,181.95,53959
2018/09/19,13:27:00,181.95,182.00,181.92,182.00,56045
2018/09/19,13:28:00,182.00,182.03,181.98,181.98,15286
2018/09/19,13:29:00,181.97,182.02,181.95,182.01,15464
2018/09/19,13:30:00,182.01,182.04,181.98,181.99,23378
2018/09/19,13:31:00,181.98,182.02,181.96,182.02,23933
2018/09/19,13:32:00,182.02,182.07,182.01,182.07,25044
2018/09/19,13:33:00,182.07,182.12,182.06,182.07,45489
2018/09/19,13:34:00,182.07,182.09,182.00,182.00,19134
2018/09/19,13:35:00,182.00,182.03,181.99,182.01,29012
2018/09/19,13:36:00,182.01,182.01,181.97,181.99,33032
2018/09/19,13:37:00,181.99,182.03,181.98,182.02,12360
2018/09/19,13:38:00,182.02,182.11,182.02,182.09,61369
2018/09/19,13:39:00,182.09,182.14,182.07,182.12,57428
2018/09/19,13:40:00,182.12,182.20,182.12,182.16,50422
2018/09/19,13:41:00,182.16,182.26,182.15,182.22,67815
2018/09/19,13:42:00,182.22,182.23,182.16,182.17,12597
2018/09/19,13:43:00,182.17,182.19,182.14,182.16,14306
2018/09/19,13:44:00,182.16,182.16,182.13,182.15,12070
2018/09/19,13:45:00,182.15,182.20,182.14,182.20,32247
2018/09/19,13:46:00,182.20,182.21,182.16,182.16,18925
2018/09/19,13:47:00,182.15,182.21,182.13,182.18,80079
2018/09/19,13:48:00,182.18,182.20,182.15,182.16,26472
2018/09/19,13:49:00,182.15,182.19,182.13,182.13,16640
2018/09/19,13:50:00,182.13,182.18,182.11,182.18,10523
2018/09/19,13:51:00,182.18,182.23,182.16,182.23,68681
2018/09/19,13:52:00,182.23,182.29,182.23,182.27,73784
2018/09/19,13:53:00,182.27,182.27,182.23,182.25,22505
2018/09/19,13:54:00,182.25,182.32,182.25,182.30,30408
2018/09/19,13:55:00,182.31,182.33,182.29,182.30,23181
2018/09/19,13:56:00,182.31,182.33,182.29,182.32,10760
2018/09/19,13:57:00,182.32,182.32,182.25,182.28,56479
2018/09/19,13:58:00,182.28,182.31,182.27,182.29,18312
2018/09/19,13:59:00,182.29,182.30,182.26,182.30,25635
2018/09/19,14:00:00,182.31,182.35,182.31,182.32,112877
2018/09/19,14:01:00,182.31,182.33,182.27,182.33,25376
2018/09/19,14:02:00,182.33,182.35,182.32,182.33,23230
2018/09/19,14:03:00,182.32,182.32,182.28,182.28,17626
2018/09/19,14:04:00,182.29,182.30,182.26,182.27,42213
2018/09/19,14:05:00,182.27,182.31,182.27,182.29,26151
2018/09/19,14:06:00,182.29,182.31,182.23,182.25,27908
2018/09/19,14:07:00,182.24,182.24,182.20,182.24,68056
2018/09/19,14:08:00,182.24,182.26,182.23,182.25,42364
2018/09/19,14:09:00,182.25,182.27,182.23,182.27,10252
2018/09/19,14:10:00,182.27,182.29,182.25,182.26,23653
2018/09/19,14:11:00,182.26,182.28,182.24,182.26,49629
2018/09/19,14:12:00,182.27,182.27,182.23,182.26,15683
2018/09/19,14:13:00,182.25,182.30,182.25,182.30,9404
2018/09/19,14:14:00,182.30,182.39,182.29,182.36,52125
2018/09/19,14:15:00,182.36,182.40,182.36,182.39,51871
2018/09/19,14:16:00,182.40,182.41,182.38,182.40,40154
2018/09/19,14:17:00,182.40,182.46,182.40,182.46,11036
2018/09/19,14:18:00,182.45,182.47,182.41,182.45,23509
2018/09/19,14:19:00,182.45,182.45,182.42,182.43,24510
2018/09/19,14:20:00,182.43,182.43,182.39,182.40,48003
2018/09/19,14:21:00,182.40,182.42,182.40,182.42,27834
2018/09/19,14:22:00,182.42,182.43,182.41,182.42,36561
2018/09/19,14:23:00,182.41,182.45,182.39,182.39,17882
2018/09/19,14:24:00,182.39,182.46,182.39,182.45,11568
2018/09/19,14:25:00,182.44,182.46,182.44,182.45,21520
2018/09/19,14:26:00,182.45,182.47,182.45,182.45,24196
2018/09/19,14:27:00,182.45,182.45,182.42,182.44,14590
2018/09/19,14:28:00,182.44,182.45,182.40,182.42,9427
2018/09/19,14:29:00,182.43,182.45,182.43,182.43,10517
2018/09/19,14:30:00,182.43,182.43,182.40,182.42,25679
2018/09/19,14:31:00,182.42,182.43,182.40,182.41,85123
2018/09/19,14:32:00,182.41,182.44,182.40,182.43,69435
2018/09/19,14:33:00,182.44,182.46,182.43,182.44,32925
2018/09/19,14:34:00,182.43,182.43,182.40,182.40,54669
2018/09/19,14:35:00,182.40,182.40,182.32,182.33,55067
2018/09/19,14:36:00,182.33,182.37,182.33,182.37,16154
2018/09/19,14:37:00,182.37,182.41,182.37,182.37,44084
2018/09/19,14:38:00,182.38,182.39,182.36,182.38,18975
2018/09/19,14:39:00,182.38,182.41,182.38,182.41,52691
2018/09/19,14:40:00,182.41,182.42,182.37,182.38,10550
2018/09/19,14:41:00,182.38,182.39,182.38,182.39,10217
2018/09/19,14:42:00,182.39,182.41,182.34,182.34,33347
2018/09/19,14:43:00,182.34,182.34,182.31,182.33,15101
2018/09/19,14:44:00,182.33,182.35,182.32,182.33,22375
2018/09/19,14:45:00,182.33,182.34,182.31,182.31,15299
2018/09/19,14:46:00,182.30,182.35,182.30,182.34,16853
2018/09/19,14:47:00,182.34,182.38,182.33,182.35,42947
2018/09/19,14:48:00,182.34,182.36,182.32,182.34,27652
2018/09/19,14:49:00,182.34,182.38,182.34,182.35,17736
2018/09/19,14:50:00,182.36,182.38,182.35,182.38,14660
2018/09/19,14:51:00,182.38,182.39,182.37,182.38,13478
2018/09/19,14:52:00,182.38,182.39,182.34,182.34,16259
2018/09/19,14:53:00,182.34,182.36,182.34,182.36,11121
2018/09/19,14:54:00,182.36,182.39,182.36,182.38,32828
2018/09/19,14:55:00,182.38,182.39,182.36,182.39,27624
2018/09/19,14:56:00,182.39,182.41,182.38,182.39,17459
2018/09/19,14:57:00,182.39,182.39,182.35,182.36,25654
2018/09/19,14:58:00,182.35,182.36,182.33,182.35,44676
2018/09/19,14:59:00,182.34,182.35,182.31,182.33,21428
2018/09/19,15:00:00,182.33,182.33,182.29,182.31,21873
2018/09/19,15:01:00,182.30,182.36,182.30,182.35,41731
2018/09/19,15:02:00,182.35,182.39,182.35,182.38,42374
2018/09/19,15:03:00,182.38,182.40,182.36,182.37,49815
2018/09/19,15:04:00,182.38,182.42,182.37,182.37,38532
2018/09/19,15:05:00,182.37,182.41,182.37,182.37,29269
2018/09/19,15:06:00,182.37,182.38,182.35,182.36,15214
2018/09/19,15:07:00,182.36,182.36,182.34,182.34,23279
2018/09/19,15:08:00,182.35,182.38,182.34,182.37,56081
2018/09/19,15:09:00,182.37,182.40,182.36,182.39,25581
2018/09/19,15:10:00,182.40,182.40,182.36,182.37,8578
2018/09/19,15:11:00,182.37,182.37,182.34,182.34,7502
2018/09/19,15:12:00,182.34,182.35,182.30,182.31,35182
2018/09/19,15:13:00,182.31,182.37,182.31,182.36,51242
2018/09/19,15:14:00,182.36,182.37,182.34,182.35,28071
2018/09/19,15:15:00,182.36,182.39,182.35,182.38,20334
2018/09/19,15:16:00,182.38,182.42,182.36,182.36,56628
2018/09/19,15:17:00,182.36,182.36,182.33,182.33,6806
2018/09/19,15:18:00,182.33,182.34,182.32,182.33,9754
2018/09/19,15:19:00,182.33,182.37,182.33,182.36,20937
2018/09/19,15:20:00,182.36,182.39,182.36,182.38,144829
2018/09/19,15:21:00,182.39,182.42,182.37,182.37,188981
2018/09/19,15:22:00,182.38,182.40,182.36,182.40,283556
2018/09/19,15:23:00,182.41,182.50,182.41,182.50,140455
2018/09/19,15:24:00,182.50,182.62,182.49,182.61,186680
2018/09/19,15:25:00,182.61,182.64,182.60,182.60,61074
2018/09/19,15:26:00,182.61,182.69,182.58,182.68,117948
2018/09/19,15:27:00,182.68,182.70,182.66,182.67,40223
2018/09/19,15:28:00,182.67,182.68,182.64,182.68,363933
2018/09/19,15:29:00,182.68,182.69,182.61,182.65,60300
2018/09/19,15:30:00,182.65,182.67,182.64,182.65,46764
2018/09/19,15:31:00,182.65,182.69,182.65,182.69,165737
2018/09/19,15:32:00,182.69,182.69,182.65,182.66,35464
2018/09/19,15:33:00,182.67,182.71,182.67,182.70,47595
2018/09/19,15:34:00,182.72,182.75,182.69,182.70,111048
2018/09/19,15:35:00,182.70,182.70,182.67,182.69,53208
2018/09/19,15:36:00,182.68,182.72,182.67,182.71,66499
2018/09/19,15:37:00,182.71,182.76,182.71,182.76,83349
2018/09/19,15:38:00,182.75,182.75,182.72,182.73,15838
2018/09/19,15:39:00,182.73,182.74,182.70,182.70,26258
2018/09/19,15:40:00,182.71,182.74,182.71,182.73,31034
2018/09/19,15:41:00,182.73,182.77,182.72,182.75,49684
2018/09/19,15:42:00,182.75,182.80,182.75,182.78,174220
2018/09/19,15:43:00,182.79,182.80,182.78,182.80,196114
2018/09/19,15:44:00,182.80,182.85,182.78,182.84,91350
2018/09/19,15:45:00,182.85,182.88,182.84,182.87,122441
2018/09/19,15:46:00,182.87,182.87,182.82,182.83,82461
2018/09/19,15:47:00,182.83,182.84,182.81,182.83,60103
2018/09/19,15:48:00,182.81,182.82,182.78,182.79,54172
2018/09/19,15:49:00,182.79,182.81,182.79,182.81,38599
2018/09/19,15:50:00,182.81,182.84,182.78,182.83,117057
2018/09/19,15:51:00,182.82,182.89,182.80,182.84,467318
2018/09/19,15:52:00,182.84,182.86,182.81,182.84,102050
2018/09/19,15:53:00,182.85,182.89,182.84,182.87,106443
2018/09/19,15:54:00,182.87,182.88,182.83,182.83,71895
2018/09/19,15:55:00,182.83,182.83,182.80,182.81,65293
2018/09/19,15:56:00,182.81,182.81,182.75,182.77,311382
2018/09/19,15:57:00,182.76,182.77,182.71,182.74,110255
2018/09/19,15:58:00,182.73,182.75,182.70,182.75,197385
2018/09/19,15:59:00,182.74,182.80,182.73,182.79,226518
2018/09/19,16:00:00,182.79,182.80,182.70,182.70,330638
2018/09/20,09:31:00,183.95,184.19,183.82,184.18,315503
2018/09/20,09:32:00,184.18,184.21,183.94,183.99,235612
2018/09/20,09:33:00,183.99,184.03,183.86,183.95,173804
2018/09/20,09:34:00,183.95,184.12,183.93,184.07,245924
2018/09/20,09:35:00,184.05,184.05,183.52,183.54,321319
2018/09/20,09:36:00,183.53,183.78,183.52,183.72,224435
2018/09/20,09:37:00,183.71,183.74,183.58,183.72,199338
2018/09/20,09:38:00,183.75,184.01,183.73,183.88,239516
2018/09/20,09:39:00,183.88,183.89,183.62,183.75,292994
2018/09/20,09:40:00,183.75,183.89,183.71,183.89,201213
2018/09/20,09:41:00,183.89,183.97,183.77,183.82,154844
2018/09/20,09:42:00,183.82,184.11,183.80,184.11,125205
2018/09/20,09:43:00,184.10,184.11,183.99,184.07,87082
2018/09/20,09:44:00,184.08,184.30,184.08,184.16,194039
2018/09/20,09:45:00,184.17,184.33,184.13,184.19,187789
2018/09/20,09:46:00,184.19,184.31,184.11,184.14,130895
2018/09/20,09:47:00,184.13,184.16,184.06,184.10,101569
2018/09/20,09:48:00,184.10,184.20,184.07,184.16,84056
2018/09/20,09:49:00,184.15,184.22,184.09,184.22,112497
2018/09/20,09:50:00,184.22,184.22,184.08,184.14,58852
2018/09/20,09:51:00,184.14,184.22,184.01,184.06,186570
2018/09/20,09:52:00,184.07,184.17,184.07,184.11,112448
2018/09/20,09:53:00,184.11,184.16,183.94,183.95,150037
2018/09/20,09:54:00,183.95,183.97,183.79,183.89,186398
2018/09/20,09:55:00,183.90,183.98,183.82,183.96,193404
2018/09/20,09:56:00,183.96,184.06,183.93,183.96,299522
2018/09/20,09:57:00,183.97,184.07,183.95,184.02,138528
2018/09/20,09:58:00,184.02,184.12,183.99,184.11,52368
2018/09/20,09:59:00,184.13,184.22,184.11,184.21,71548
2018/09/20,10:00:00,184.21,184.27,184.17,184.22,78777
2018/09/20,10:01:00,184.22,184.29,184.21,184.23,155067
2018/09/20,10:02:00,184.23,184.56,184.23,184.55,269965
2018/09/20,10:03:00,184.55,184.64,184.54,184.55,204119
2018/09/20,10:04:00,184.57,184.67,184.56,184.62,287484
2018/09/20,10:05:00,184.61,184.64,184.56,184.61,281979
2018/09/20,10:06:00,184.61,184.67,184.60,184.61,169759
2018/09/20,10:07:00,184.60,184.68,184.59,184.64,211360
2018/09/20,10:08:00,184.63,184.69,184.61,184.66,105038
2018/09/20,10:09:00,184.66,184.68,184.54,184.59,221435
2018/09/20,10:10:00,184.60,184.65,184.54,184.55,182297
2018/09/20,10:11:00,184.55,184.62,184.54,184.57,49266
2018/09/20,10:12:00,184.57,184.66,184.56,184.65,118950
2018/09/20,10:13:00,184.65,184.66,184.54,184.57,49236
2018/09/20,10:14:00,184.57,184.57,184.53,184.55,50485
2018/09/20,10:15:00,184.55,184.63,184.55,184.61,33112
2018/09/20,10:16:00,184.61,184.64,184.54,184.62,134574
2018/09/20,10:17:00,184.62,184.65,184.58,184.60,37975
2018/09/20,10:18:00,184.60,184.61,184.56,184.58,163225
2018/09/20,10:19:00,184.58,184.61,184.58,184.61,42402
2018/09/20,10:20:00,184.61,184.67,184.60,184.63,32369
2018/09/20,10:21:00,184.63,184.81,184.63,184.75,252437
2018/09/20,10:22:00,184.76,184.86,184.76,184.86,293647
2018/09/20,10:23:00,184.86,184.88,184.79,184.81,59364
2018/09/20,10:24:00,184.81,184.83,184.75,184.76,53039
2018/09/20,10:25:00,184.77,184.77,184.70,184.74,98368
2018/09/20,10:26:00,184.74,184.78,184.66,184.68,78543
2018/09/20,10:27:00,184.67,184.68,184.60,184.66,117051
2018/09/20,10:28:00,184.66,184.66,184.60,184.63,119222
2018/09/20,10:29:00,184.63,184.64,184.50,184.52,116370
2018/09/20,10:30:00,184.53,184.53,184.44,184.47,84470
2018/09/20,10:31:00,184.48,184.55,184.48,184.53,62185
2018/09/20,10:32:00,184.52,184.53,184.46,184.48,47769
2018/09/20,10:33:00,184.48,184.56,184.45,184.55,100572
2018/09/20,10:34:00,184.55,184.59,184.48,184.48,68746
2018/09/20,10:35:00,184.49,184.53,184.47,184.50,60082
2018/09/20,10:36:00,184.50,184.50,184.37,184.37,122877
2018/09/20,10:37:00,184.37,184.37,184.27,184.33,846888
2018/09/20,10:38:00,184.33,184.46,184.33,184.44,70004
2018/09/20,10:39:00,184.44,184.50,184.41,184.47,53988
2018/09/20,10:40:00,184.46,184.52,184.45,184.45,48742
2018/09/20,10:41:00,184.45,184.58,184.45,184.57,53942
2018/09/20,10:42:00,184.57,184.60,184.55,184.57,50277
2018/09/20,10:43:00,184.57,184.60,184.53,184.54,60637
2018/09/20,10:44:00,184.54,184.63,184.53,184.62,26633
2018/09/20,10:45:00,184.62,184.66,184.59,184.65,112154
2018/09/20,10:46:00,184.65,184.71,184.60,184.61,83124
2018/09/20,10:47:00,184.61,184.62,184.52,184.54,50342
2018/09/20,10:48:00,184.53,184.55,184.50,184.55,37073
2018/09/20,10:49:00,184.54,184.59,184.54,184.54,39330
2018/09/20,10:50:00,184.54,184.55,184.47,184.49,55745
2018/09/20,10:51:00,184.49,184.53,184.37,184.48,68317
2018/09/20,10:52:00,184.47,184.50,184.43,184.44,59441
2018/09/20,10:53:00,184.44,184.45,184.31,184.31,34362
2018/09/20,10:54:00,184.31,184.37,184.29,184.33,25380
2018/09/20,10:55:00,184.36,184.38,184.33,184.38,23611
2018/09/20,10:56:00,184.38,184.38,184.28,184.36,73645
2018/09/20,10:57:00,184.35,184.40,184.34,184.38,58139
2018/09/20,10:58:00,184.38,184.46,184.38,184.46,27726
2018/09/20,10:59:00,184.46,184.48,184.32,184.33,35701
2018/09/20,11:00:00,184.33,184.35,184.29,184.34,47469
2018/09/20,11:01:00,184.34,184.47,184.34,184.44,120441
2018/09/20,11:02:00,184.44,184.48,184.42,184.48,58593
2018/09/20,11:03:00,184.48,184.55,184.48,184.51,108664
2018/09/20,11:04:00,184.51,184.51,184.42,184.48,47475
2018/09/20,11:05:00,184.48,184.56,184.46,184.49,78763
2018/09/20,11:06:00,184.50,184.52,184.43,184.45,33828
2018/09/20,11:07:00,184.44,184.54,184.43,184.54,75882
2018/09/20,11:08:00,184.55,184.61,184.53,184.55,74335
2018/09/20,11:09:00,184.55,184.59,184.54,184.56,61828
2018/09/20,11:10:00,184.56,184.60,184.52,184.53,28365
2018/09/20,11:11:00,184.53,184.56,184.46,184.53,42121
2018/09/20,11:12:00,184.52,184.52,184.41,184.46,56155
2018/09/20,11:13:00,184.46,184.46,184.35,184.38,36554
2018/09/20,11:14:00,184.38,184.42,184.38,184.39,65077
2018/09/20,11:15:00,184.38,184.42,184.35,184.39,44758
2018/09/20,11:16:00,184.40,184.43,184.35,184.37,93745
2018/09/20,11:17:00,184.37,184.39,184.30,184.31,78330
2018/09/20,11:18:00,184.31,184.40,184.29,184.38,56866
2018/09/20,11:19:00,184.39,184.43,184.39,184.41,30643
2018/09/20,11:20:00,184.41,184.45,184.39,184.43,108238
2018/09/20,11:21:00,184.43,184.44,184.36,184.38,68078
2018/09/20,11:22:00,184.38,184.46,184.35,184.45,72692
2018/09/20,11:23:00,184.46,184.51,184.46,184.51,58728
2018/09/20,11:24:00,184.51,184.53,184.48,184.51,56517
2018/09/20,11:25:00,184.51,184.57,184.49,184.54,88604
2018/09/20,11:26:00,184.54,184.55,184.47,184.48,28998
2018/09/20,11:27:00,184.47,184.49,184.43,184.49,68214
2018/09/20,11:28:00,184.49,184.54,184.49,184.54,21641
2018/09/20,11:29:00,184.54,184.55,184.43,184.46,27487
2018/09/20,11:30:00,184.47,184.55,184.47,184.53,426460
2018/09/20,11:31:00,184.54,184.56,184.52,184.56,34138
2018/09/20,11:32:00,184.56,184.56,184.49,184.50,101485
2018/09/20,11:33:00,184.53,184.62,184.52,184.61,89900
2018/09/20,11:34:00,184.61,184.73,184.61,184.70,79927
2018/09/20,11:35:00,184.69,184.69,184.63,184.64,116145
2018/09/20,11:36:00,184.64,184.68,184.60,184.67,46599
2018/09/20,11:37:00,184.67,184.74,184.67,184.72,59366
2018/09/20,11:38:00,184.73,184.81,184.73,184.77,74893
2018/09/20,11:39:00,184.77,184.78,184.72,184.73,110870
2018/09/20,11:40:00,184.73,184.73,184.67,184.67,161795
2018/09/20,11:41:00,184.67,184.77,184.67,184.75,34192
2018/09/20,11:42:00,184.75,184.77,184.73,184.76,31789
2018/09/20,11:43:00,184.77,184.79,184.72,184.72,66494
2018/09/20,11:44:00,184.72,184.76,184.72,184.76,9831
2018/09/20,11:45:00,184.76,184.86,184.74,184.83,190150
2018/09/20,11:46:00,184.83,184.91,184.83,184.85,118675
2018/09/20,11:47:00,184.85,184.85,184.78,184.82,83169
2018/09/20,11:48:00,184.82,184.82,184.66,184.68,192584
2018/09/20,11:49:00,184.67,184.70,184.64,184.67,112827
2018/09/20,11:50:00,184.67,184.69,184.66,184.67,27010
2018/09/20,11:51:00,184.67,184.69,184.64,184.66,58868
2018/09/20,11:52:00,184.65,184.67,184.64,184.66,25347
2018/09/20,11:53:00,184.66,184.67,184.62,184.64,13748
2018/09/20,11:54:00,184.64,184.67,184.62,184.63,26989
2018/09/20,11:55:00,184.63,184.65,184.59,184.62,40304
2018/09/20,11:56:00,184.63,184.65,184.59,184.59,34691
2018/09/20,11:57:00,184.58,184.62,184.57,184.60,29808
2018/09/20,11:58:00,184.58,184.61,184.57,184.58,40914
2018/09/20,11:59:00,184.58,184.61,184.56,184.61,224260
2018/09/20,12:00:00,184.61,184.66,184.61,184.65,35626
2018/09/20,12:01:00,184.65,184.66,184.58,184.58,43267
2018/09/20,12:02:00,184.59,184.59,184.55,184.56,74260
2018/09/20,12:03:00,184.57,184.57,184.45,184.46,55759
2018/09/20,12:04:00,184.47,184.50,184.46,184.46,25738
2018/09/20,12:05:00,184.46,184.46,184.37,184.40,36544
2018/09/20,12:06:00,184.40,184.41,184.36,184.36,83758
2018/09/20,12:07:00,184.36,184.47,184.36,184.46,138399
2018/09/20,12:08:00,184.46,184.51,184.44,184.48,38601
2018/09/20,12:09:00,184.48,184.49,184.45,184.46,16112
2018/09/20,12:10:00,184.46,184.50,184.44,184.47,24881
2018/09/20,12:11:00,184.47,184.51,184.46,184.47,54988
2018/09/20,12:12:00,184.48,184.50,184.45,184.47,13889
2018/09/20,12:13:00,184.47,184.49,184.45,184.46,26378
2018/09/20,12:14:00,184.46,184.48,184.44,184.44,15486
2018/09/20,12:15:00,184.44,184.44,184.41,184.42,15160
2018/09/20,12:16:00,184.42,184.47,184.42,184.45,26223
2018/09/20,12:17:00,184.46,184.49,184.44,184.48,11680
2018/09/20,12:18:00,184.48,184.53,184.48,184.52,27116
2018/09/20,12:19:00,184.52,184.54,184.51,184.54,26370
2018/09/20,12:20:00,184.53,184.53,184.47,184.49,11019
2018/09/20,12:21:00,184.49,184.54,184.48,184.53,55128
2018/09/20,12:22:00,184.52,184.52,184.51,184.52,7103
2018/09/20,12:23:00,184.52,184.52,184.49,184.49,14608
2018/09/20,12:24:00,184.49,184.60,184.49,184.56,40939
2018/09/20,12:25:00,184.57,184.59,184.52,184.58,14581
2018/09/20,12:26:00,184.58,184.60,184.57,184.59,19423
2018/09/20,12:27:00,184.60,184.60,184.58,184.59,10013
2018/09/20,12:28:00,184.60,184.60,184.54,184.57,22541
2018/09/20,12:29:00,184.55,184.58,184.55,184.57,40370
2018/09/20,12:30:00,184.57,184.60,184.57,184.59,25339
2018/09/20,12:31:00,184.60,184.61,184.56,184.57,22713
2018/09/20,12:32:00,184.57,184.60,184.53,184.55,22462
2018/09/20,12:33:00,184.55,184.56,184.50,184.50,38468
2018/09/20,12:34:00,184.48,184.50,184.47,184.48,36823
2018/09/20,12:35:00,184.48,184.49,184.46,184.49,14334
2018/09/20,12:36:00,184.49,184.51,184.46,184.48,17005
2018/09/20,12:37:00,184.47,184.50,184.46,184.50,19493
2018/09/20,12:38:00,184.50,184.59,184.50,184.57,120991
2018/09/20,12:39:00,184.58,184.62,184.57,184.61,48515
2018/09/20,12:40:00,184.61,184.65,184.60,184.64,31985
2018/09/20,12:41:00,184.64,184.65,184.59,184.59,92798
2018/09/20,12:42:00,184.60,184.61,184.50,184.54,101419
2018/09/20,12:43:00,184.54,184.59,184.54,184.58,26988
2018/09/20,12:44:00,184.58,184.59,184.56,184.59,10371
2018/09/20,12:45:00,184.58,184.68,184.57,184.67,80498
2018/09/20,12:46:00,184.67,184.72,184.63,184.64,57352
2018/09/20,12:47:00,184.64,184.69,184.64,184.68,28063
2018/09/20,12:48:00,184.68,184.69,184.66,184.67,15314
2018/09/20,12:49:00,184.68,184.68,184.66,184.67,18292
2018/09/20,12:50:00,184.66,184.70,184.66,184.68,10114
2018/09/20,12:51:00,184.68,184.73,184.68,184.71,82367
2018/09/20,12:52:00,184.70,184.72,184.69,184.71,15361
2018/09/20,12:53:00,184.72,184.74,184.70,184.70,21350
2018/09/20,12:54:00,184.70,184.78,184.70,184.77,44224
2018/09/20,12:55:00,184.78,184.79,184.74,184.74,84422
2018/09/20,12:56:00,184.75,184.75,184.73,184.74,9144
2018/09/20,12:57:00,184.74,184.77,184.73,184.77,37245
2018/09/20,12:58:00,184.77,184.81,184.73,184.73,41248
2018/09/20,12:59:00,184.74,184.77,184.73,184.75,40768
2018/09/20,13:00:00,184.75,184.75,184.72,184.72,29051
2018/09/20,13:01:00,184.72,184.77,184.72,184.74,39223
2018/09/20,13:02:00,184.74,184.75,184.70,184.71,13392
2018/09/20,13:03:00,184.71,184.78,184.71,184.76,65983
2018/09/20,13:04:00,184.75,184.77,184.74,184.77,325407
2018/09/20,13:05:00,184.76,184.78,184.75,184.77,10239
2018/09/20,13:06:00,184.77,184.78,184.76,184.78,13822
2018/09/20,13:07:00,184.78,184.78,184.74,184.76,11847
2018/09/20,13:08:00,184.76,184.80,184.74,184.80,31992
2018/09/20,13:09:00,184.80,184.81,184.76,184.78,92784
2018/09/20,13:10:00,184.78,184.79,184.75,184.78,23392
2018/09/20,13:11:00,184.78,184.78,184.75,184.77,9366
2018/09/20,13:12:00,184.77,184.78,184.74,184.78,17494
2018/09/20,13:13:00,184.78,184.80,184.76,184.77,30050
2018/09/20,13:14:00,184.77,184.77,184.70,184.71,33521
2018/09/20,13:15:00,184.70,184.74,184.69,184.74,51902
2018/09/20,13:16:00,184.74,184.75,184.70,184.70,17044
2018/09/20,13:17:00,184.70,184.73,184.70,184.73,36485
2018/09/20,13:18:00,184.73,184.77,184.73,184.75,39187
2018/09/20,13:19:00,184.75,184.76,184.73,184.74,111956
2018/09/20,13:20:00,184.73,184.76,184.72,184.73,62840
2018/09/20,13:21:00,184.73,184.76,184.71,184.75,36645
2018/09/20,13:22:00,184.75,184.75,184.72,184.72,6890
2018/09/20,13:23:00,184.72,184.74,184.70,184.71,25975
2018/09/20,13:24:00,184.72,184.72,184.69,184.69,24025
2018/09/20,13:25:00,184.70,184.71,184.68,184.71,59844
2018/09/20,13:26:00,184.71,184.74,184.70,184.73,55403
2018/09/20,13:27:00,184.73,184.75,184.72,184.75,27876
2018/09/20,13:28:00,184.74,184.74,184.67,184.67,110490
2018/09/20,13:29:00,184.67,184.70,184.66,184.67,43564
2018/09/20,13:30:00,184.67,184.71,184.67,184.69,60173
2018/09/20,13:31:00,184.68,184.74,184.68,184.74,88970
2018/09/20,13:32:00,184.74,184.75,184.73,184.73,20372
2018/09/20,13:33:00,184.73,184.73,184.70,184.73,26291
2018/09/20,13:34:00,184.73,184.76,184.72,184.75,64546
2018/09/20,13:35:00,184.76,184.78,184.74,184.76,46817
2018/09/20,13:36:00,184.76,184.77,184.75,184.76,10585
2018/09/20,13:37:00,184.77,184.77,184.72,184.73,14723
2018/09/20,13:38:00,184.73,184.76,184.73,184.75,31083
2018/09/20,13:39:00,184.75,184.76,184.73,184.74,18858
2018/09/20,13:40:00,184.74,184.76,184.73,184.73,22218
2018/09/20,13:41:00,184.73,184.74,184.71,184.71,16347
2018/09/20,13:42:00,184.72,184.72,184.67,184.68,43545
2018/09/20,13:43:00,184.68,184.70,184.66,184.68,53268
2018/09/20,13:44:00,184.68,184.70,184.67,184.68,37547
2018/09/20,13:45:00,184.68,184.68,184.66,184.66,22011
2018/09/20,13:46:00,184.66,184.66,184.57,184.60,30191
2018/09/20,13:47:00,184.59,184.59,184.50,184.55,59702
2018/09/20,13:48:00,184.55,184.64,184.55,184.61,32074
2018/09/20,13:49:00,184.61,184.65,184.60,184.65,20899
2018/09/20,13:50:00,184.64,184.68,184.64,184.66,41441
2018/09/20,13:51:00,184.66,184.68,184.65,184.67,13199
2018/09/20,13:52:00,184.67,184.67,184.64,184.65,5335
2018/09/20,13:53:00,184.65,184.66,184.63,184.64,11878
2018/09/20,13:54:00,184.64,184.64,184.60,184.62,32148
2018/09/20,13:55:00,184.60,184.64,184.59,184.64,21420
2018/09/20,13:56:00,184.64,184.72,184.64,184.67,79298
2018/09/20,13:57:00,184.67,184.71,184.67,184.71,23207
2018/09/20,13:58:00,184.70,184.73,184.69,184.73,22189
2018/09/20,13:59:00,184.73,184.76,184.73,184.76,18985
2018/09/20,14:00:00,184.76,184.76,184.72,184.73,16324
2018/09/20,14:01:00,184.72,184.76,184.70,184.74,27576
2018/09/20,14:02:00,184.74,184.77,184.73,184.76,18586
2018/09/20,14:03:00,184.76,184.77,184.74,184.76,7160
2018/09/20,14:04:00,184.76,184.76,184.71,184.72,17405
2018/09/20,14:05:00,184.72,184.74,184.71,184.72,35863
2018/09/20,14:06:00,184.72,184.76,184.70,184.74,44131
2018/09/20,14:07:00,184.74,184.75,184.69,184.70,38734
2018/09/20,14:08:00,184.70,184.70,184.66,184.67,48536
2018/09/20,14:09:00,184.67,184.67,184.64,184.67,40230
2018/09/20,14:10:00,184.67,184.70,184.66,184.68,43311
2018/09/20,14:11:00,184.68,184.72,184.67,184.72,47781
2018/09/20,14:12:00,184.72,184.72,184.69,184.69,41031
2018/09/20,14:13:00,184.68,184.70,184.64,184.68,64214
2018/09/20,14:14:00,184.69,184.70,184.64,184.64,62777
2018/09/20,14:15:00,184.64,184.66,184.62,184.64,44494
2018/09/20,14:16:00,184.65,184.65,184.61,184.61,11443
2018/09/20,14:17:00,184.61,184.63,184.59,184.60,22174
2018/09/20,14:18:00,184.61,184.62,184.60,184.61,20933
2018/09/20,14:19:00,184.61,184.61,184.59,184.59,12552
2018/09/20,14:20:00,184.59,184.65,184.59,184.64,131710
2018/09/20,14:21:00,184.64,184.66,184.62,184.63,35689
2018/09/20,14:22:00,184.62,184.63,184.53,184.56,49285
2018/09/20,14:23:00,184.56,184.57,184.53,184.55,41065
2018/09/20,14:24:00,184.55,184.58,184.55,184.58,7233
2018/09/20,14:25:00,184.58,184.58,184.50,184.51,27873
2018/09/20,14:26:00,184.52,184.62,184.52,184.62,18955
2018/09/20,14:27:00,184.61,184.62,184.55,184.56,25746
2018/09/20,14:28:00,184.56,184.61,184.56,184.61,24001
2018/09/20,14:29:00,184.61,184.62,184.57,184.57,28388
2018/09/20,14:30:00,184.57,184.62,184.56,184.62,23645
2018/09/20,14:31:00,184.62,184.64,184.61,184.63,23170
2018/09/20,14:32:00,184.64,184.65,184.61,184.64,19080
2018/09/20,14:33:00,184.64,184.65,184.62,184.63,39603
2018/09/20,14:34:00,184.64,184.64,184.61,184.63,22618
2018/09/20,14:35:00,184.64,184.64,184.60,184.61,8156
2018/09/20,14:36:00,184.62,184.64,184.61,184.62,18974
2018/09/20,14:37:00,184.62,184.63,184.58,184.60,98728
2018/09/20,14:38:00,184.60,184.60,184.58,184.60,37357
2018/09/20,14:39:00,184.61,184.68,184.61,184.66,81343
2018/09/20,14:40:00,184.66,184.66,184.61,184.61,48135
2018/09/20,14:41:00,184.61,184.64,184.61,184.62,39347
2018/09/20,14:42:00,184.62,184.65,184.62,184.62,29443
2018/09/20,14:43:00,184.62,184.63,184.55,184.56,130916
2018/09/20,14:44:00,184.56,184.60,184.56,184.59,37766
2018/09/20,14:45:00,184.59,184.65,184.59,184.65,39775
2018/09/20,14:46:00,184.66,184.69,184.65,184.67,38907
2018/09/20,14:47:00,184.68,184.72,184.67,184.71,60534
2018/09/20,14:48:00,184.71,184.73,184.70,184.72,8754
2018/09/20,14:49:00,184.73,184.74,184.72,184.74,14771
2018/09/20,14:50:00,184.74,184.75,184.74,184.75,26102
2018/09/20,14:51:00,184.75,184.77,184.72,184.75,78290
2018/09/20,14:52:00,184.76,184.76,184.74,184.74,47486
2018/09/20,14:53:00,184.75,184.77,184.73,184.74,83193
2018/09/20,14:54:00,184.74,184.76,184.73,184.75,37589
2018/09/20,14:55:00,184.75,184.76,184.74,184.75,134459
2018/09/20,14:56:00,184.75,184.75,184.73,184.73,26335
2018/09/20,14:57:00,184.74,184.76,184.73,184.76,17738
2018/09/20,14:58:00,184.77,184.78,184.74,184.76,39083
2018/09/20,14:59:00,184.76,184.76,184.72,184.75,77486
2018/09/20,15:00:00,184.75,184.77,184.74,184.75,22941
2018/09/20,15:01:00,184.75,184.81,184.75,184.81,80499
2018/09/20,15:02:00,184.81,184.86,184.80,184.85,150643
2018/09/20,15:03:00,184.85,184.85,184.79,184.80,35513
2018/09/20,15:04:00,184.80,184.81,184.79,184.79,11595
2018/09/20,15:05:00,184.80,184.81,184.78,184.79,76102
2018/09/20,15:06:00,184.79,184.85,184.79,184.83,43615
2018/09/20,15:07:00,184.83,184.86,184.82,184.85,53422
2018/09/20,15:08:00,184.85,184.85,184.82,184.83,82104
2018/09/20,15:09:00,184.83,184.86,184.83,184.83,57990
2018/09/20,15:10:00,184.84,184.86,184.79,184.85,44311
2018/09/20,15:11:00,184.84,184.87,184.83,184.85,14775
2018/09/20,15:12:00,184.84,184.89,184.84,184.86,106765
2018/09/20,15:13:00,184.86,184.88,184.85,184.87,32384
2018/09/20,15:14:00,184.87,184.95,184.87,184.95,89025
2018/09/20,15:15:00,184.95,184.96,184.93,184.94,31012
2018/09/20,15:16:00,184.94,184.97,184.94,184.94,38657
2018/09/20,15:17:00,184.94,184.94,184.90,184.91,12296
2018/09/20,15:18:00,184.91,184.93,184.90,184.92,56493
2018/09/20,15:19:00,184.92,184.92,184.87,184.89,31633
2018/09/20,15:20:00,184.89,184.90,184.85,184.85,32497
2018/09/20,15:21:00,184.84,184.84,184.76,184.81,85509
2018/09/20,15:22:00,184.82,184.85,184.80,184.83,52672
2018/09/20,15:23:00,184.82,184.87,184.81,184.83,51180
2018/09/20,15:24:00,184.83,184.84,184.80,184.81,106027
2018/09/20,15:25:00,184.81,184.83,184.80,184.81,43806
2018/09/20,15:26:00,184.81,184.84,184.80,184.82,21961
2018/09/20,15:27:00,184.83,184.83,184.80,184.80,14713
2018/09/20,15:28:00,184.80,184.83,184.80,184.80,17857
2018/09/20,15:29:00,184.80,184.87,184.80,184.83,63316
2018/09/20,15:30:00,184.83,184.87,184.82,184.85,52102
2018/09/20,15:31:00,184.86,184.87,184.83,184.85,54367
2018/09/20,15:32:00,184.85,184.87,184.82,184.84,34986
2018/09/20,15:33:00,184.84,184.85,184.82,184.83,38725
2018/09/20,15:34:00,184.83,184.86,184.81,184.85,44636
2018/09/20,15:35:00,184.86,184.88,184.85,184.87,61687
2018/09/20,15:36:00,184.87,184.90,184.87,184.89,111507
2018/09/20,15:37:00,184.90,184.90,184.86,184.89,45484
2018/09/20,15:38:00,184.89,184.89,184.81,184.82,104135
2018/09/20,15:39:00,184.82,184.83,184.80,184.80,53128
2018/09/20,15:40:00,184.79,184.83,184.79,184.83,80724
2018/09/20,15:41:00,184.83,184.84,184.79,184.83,83130
2018/09/20,15:42:00,184.83,184.83,184.78,184.79,149056
2018/09/20,15:43:00,184.80,184.83,184.79,184.83,62022
2018/09/20,15:44:00,184.83,184.84,184.81,184.82,81789
2018/09/20,15:45:00,184.82,184.82,184.70,184.73,323109
2018/09/20,15:46:00,184.72,184.76,184.69,184.75,172090
2018/09/20,15:47:00,184.75,184.78,184.74,184.78,105990
2018/09/20,15:48:00,184.78,184.81,184.76,184.78,135365
2018/09/20,15:49:00,184.78,184.80,184.74,184.76,142216
2018/09/20,15:50:00,184.76,184.77,184.74,184.74,123349
2018/09/20,15:51:00,184.74,184.75,184.65,184.67,657946
2018/09/20,15:52:00,184.67,184.70,184.65,184.69,103770
2018/09/20,15:53:00,184.69,184.71,184.67,184.71,125467
2018/09/20,15:54:00,184.71,184.71,184.66,184.68,89412
2018/09/20,15:55:00,184.68,184.73,184.65,184.72,271454
2018/09/20,15:56:00,184.72,184.74,184.66,184.73,261149
2018/09/20,15:57:00,184.74,184.74,184.69,184.71,192630
2018/09/20,15:58:00,184.70,184.71,184.64,184.64,267588
2018/09/20,15:59:00,184.64,184.65,184.61,184.65,247140
2018/09/20,16:00:00,184.65,184.72,184.64,184.72,961227
2018/09/21,09:31:00,185.27,185.28,185.00,185.23,314138
2018/09/21,09:32:00,185.23,185.32,185.16,185.22,255251
2018/09/21,09:33:00,185.22,185.26,185.07,185.15,228655
2018/09/21,09:34:00,185.14,185.26,185.07,185.19,134147
2018/09/21,09:35:00,185.19,185.31,185.11,185.25,142770
2018/09/21,09:36:00,185.25,185.37,185.13,185.30,169551
2018/09/21,09:37:00,185.30,185.30,185.10,185.16,170261
2018/09/21,09:38:00,185.17,185.35,185.13,185.21,170022
2018/09/21,09:39:00,185.23,185.34,185.21,185.33,79421
2018/09/21,09:40:00,185.33,185.43,185.27,185.43,127576
2018/09/21,09:41:00,185.44,185.45,185.33,185.43,142984
2018/09/21,09:42:00,185.43,185.48,185.38,185.45,76093
2018/09/21,09:43:00,185.45,185.45,185.32,185.37,103210
2018/09/21,09:44:00,185.37,185.37,185.27,185.33,94706
2018/09/21,09:45:00,185.31,185.31,185.22,185.28,100797
2018/09/21,09:46:00,185.28,185.38,185.27,185.36,54137
2018/09/21,09:47:00,185.36,185.39,185.29,185.34,58185
2018/09/21,09:48:00,185.34,185.41,185.30,185.37,79660
2018/09/21,09:49:00,185.36,185.38,185.29,185.36,128310
2018/09/21,09:50:00,185.35,185.35,185.18,185.24,81849
2018/09/21,09:51:00,185.25,185.36,185.24,185.28,77897
2018/09/21,09:52:00,185.29,185.29,185.18,185.18,58755
2018/09/21,09:53:00,185.18,185.22,185.09,185.12,101325
2018/09/21,09:54:00,185.12,185.13,184.90,184.90,234015
2018/09/21,09:55:00,184.90,185.04,184.85,184.97,174777
2018/09/21,09:56:00,184.97,185.06,184.95,185.06,100129
2018/09/21,09:57:00,185.06,185.12,185.06,185.06,56147
2018/09/21,09:58:00,185.05,185.07,184.00,184.96,183371
2018/09/21,09:59:00,184.96,185.06,184.95,185.03,90495
2018/09/21,10:00:00,185.03,185.06,184.93,184.95,62304
2018/09/21,10:01:00,184.94,184.94,184.83,184.86,187227
2018/09/21,10:02:00,184.86,184.95,184.86,184.94,120309
2018/09/21,10:03:00,184.95,184.95,184.89,184.93,56119
2018/09/21,10:04:00,184.93,184.93,184.84,184.85,68727
2018/09/21,10:05:00,184.86,184.89,184.81,184.87,67421
2018/09/21,10:06:00,184.87,184.87,184.80,184.85,48312
2018/09/21,10:07:00,184.85,184.87,184.79,184.87,149450
2018/09/21,10:08:00,184.87,185.03,184.86,185.02,119352
2018/09/21,10:09:00,185.01,185.08,184.98,185.06,61399
2018/09/21,10:10:00,185.06,185.08,185.01,185.08,60653
2018/09/21,10:11:00,185.09,185.09,185.01,185.04,67474
2018/09/21,10:12:00,185.03,185.04,184.94,184.96,55292
2018/09/21,10:13:00,184.96,184.96,184.91,184.94,35317
2018/09/21,10:14:00,184.94,185.00,184.91,184.99,36355
2018/09/21,10:15:00,184.99,185.04,184.95,184.97,56399
2018/09/21,10:16:00,184.97,185.03,184.92,184.95,77847
2018/09/21,10:17:00,184.96,184.96,184.88,184.89,31250
2018/09/21,10:18:00,184.89,184.92,184.87,184.90,34188
2018/09/21,10:19:00,184.90,184.94,184.83,184.84,53918
2018/09/21,10:20:00,184.85,184.88,184.83,184.88,44263
2018/09/21,10:21:00,184.89,184.94,184.72,184.72,203307
2018/09/21,10:22:00,184.71,184.71,184.56,184.59,360368
2018/09/21,10:23:00,184.60,184.61,184.45,184.48,250639
2018/09/21,10:24:00,184.47,184.50,184.42,184.45,101567
2018/09/21,10:25:00,184.45,184.57,184.42,184.54,75831
2018/09/21,10:26:00,184.54,184.54,184.37,184.39,65151
2018/09/21,10:27:00,184.39,184.45,184.32,184.35,109262
2018/09/21,10:28:00,184.35,184.42,184.33,184.35,173106
2018/09/21,10:29:00,184.35,184.46,184.35,184.43,98914
2018/09/21,10:30:00,184.43,184.43,184.33,184.33,55176
2018/09/21,10:31:00,184.33,184.35,184.21,184.23,154155
2018/09/21,10:32:00,184.23,184.30,184.22,184.29,83682
2018/09/21,10:33:00,184.31,184.33,184.24,184.28,69412
2018/09/21,10:34:00,184.28,184.31,184.23,184.31,37448
2018/09/21,10:35:00,184.31,184.31,184.19,184.23,108993
2018/09/21,10:36:00,184.22,184.41,184.22,184.38,101208
2018/09/21,10:37:00,184.38,184.44,184.35,184.39,37292
2018/09/21,10:38:00,184.38,184.43,184.35,184.39,63889
2018/09/21,10:39:00,184.39,184.45,184.37,184.41,68757
2018/09/21,10:40:00,184.41,184.44,184.35,184.38,84460
2018/09/21,10:41:00,184.38,184.48,184.38,184.43,74425
2018/09/21,10:42:00,184.43,184.45,184.33,184.36,68927
2018/09/21,10:43:00,184.36,184.43,184.33,184.43,104543
2018/09/21,10:44:00,184.43,184.43,184.28,184.40,2690400
2018/09/21,10:45:00,184.40,184.40,184.30,184.31,102859
2018/09/21,10:46:00,184.31,184.36,184.28,184.31,114652
2018/09/21,10:47:00,184.31,184.34,184.21,184.23,65895
2018/09/21,10:48:00,184.23,184.35,184.22,184.34,44340
2018/09/21,10:49:00,184.34,184.43,184.34,184.42,37467
2018/09/21,10:50:00,184.42,184.42,184.32,184.32,44312
2018/09/21,10:51:00,184.31,184.39,184.25,184.39,63248
2018/09/21,10:52:00,184.39,184.41,184.33,184.40,37545
2018/09/21,10:53:00,184.39,184.39,184.32,184.32,55609
2018/09/21,10:54:00,184.31,184.31,184.21,184.28,54990
2018/09/21,10:55:00,184.28,184.30,184.25,184.28,27079
2018/09/21,10:56:00,184.28,184.35,184.28,184.28,36447
2018/09/21,10:57:00,184.28,184.39,184.23,184.33,78287
2018/09/21,10:58:00,184.33,184.33,184.28,184.28,30174
2018/09/21,10:59:00,184.27,184.38,184.27,184.35,34130
2018/09/21,11:00:00,184.35,184.36,184.31,184.33,712367
2018/09/21,11:01:00,184.32,184.34,184.24,184.28,52375
2018/09/21,11:02:00,184.28,184.29,184.14,184.16,113200
2018/09/21,11:03:00,184.16,184.16,184.06,184.13,123642
2018/09/21,11:04:00,184.13,184.23,184.10,184.17,83046
2018/09/21,11:05:00,184.20,184.26,184.18,184.24,51300
2018/09/21,11:06:00,184.24,184.31,184.23,184.26,43028
2018/09/21,11:07:00,184.26,184.29,184.22,184.29,443380
2018/09/21,11:08:00,184.29,184.29,184.20,184.24,45409
2018/09/21,11:09:00,184.25,184.42,184.25,184.38,89660
2018/09/21,11:10:00,184.38,184.44,184.37,184.38,52667
2018/09/21,11:11:00,184.38,184.51,184.37,184.48,83346
2018/09/21,11:12:00,184.48,184.54,184.48,184.52,56649
2018/09/21,11:13:00,184.52,184.58,184.50,184.53,61401
2018/09/21,11:14:00,184.53,184.53,184.49,184.49,39947
2018/09/21,11:15:00,184.48,184.49,184.45,184.48,38587
2018/09/21,11:16:00,184.49,184.51,184.45,184.51,53296
2018/09/21,11:17:00,184.51,184.56,184.51,184.56,19481
2018/09/21,11:18:00,184.56,184.58,184.50,184.53,210058
2018/09/21,11:19:00,184.53,184.55,184.51,184.53,32383
2018/09/21,11:20:00,184.53,184.55,184.50,184.51,50119
2018/09/21,11:21:00,184.51,184.54,184.47,184.54,40247
2018/09/21,11:22:00,184.54,184.57,184.50,184.56,45262
2018/09/21,11:23:00,184.56,184.57,184.51,184.53,13291
2018/09/21,11:24:00,184.52,184.56,184.51,184.52,27779
2018/09/21,11:25:00,184.52,184.60,184.52,184.59,32434
2018/09/21,11:26:00,184.60,184.61,184.57,184.60,102535
2018/09/21,11:27:00,184.60,184.66,184.60,184.66,102052
2018/09/21,11:28:00,184.65,184.66,184.61,184.64,110908
2018/09/21,11:29:00,184.64,184.69,184.61,184.69,129858
2018/09/21,11:30:00,184.69,184.71,184.66,184.70,46890
2018/09/21,11:31:00,184.70,184.74,184.65,184.65,45117
2018/09/21,11:32:00,184.65,184.65,184.61,184.62,53670
2018/09/21,11:33:00,184.62,184.66,184.62,184.66,28839
2018/09/21,11:34:00,184.66,184.69,184.65,184.68,23029
2018/09/21,11:35:00,184.68,184.70,184.66,184.70,31389
2018/09/21,11:36:00,184.69,184.69,184.65,184.66,66325
2018/09/21,11:37:00,184.65,184.65,184.59,184.61,63886
2018/09/21,11:38:00,184.61,184.66,184.60,184.66,79632
2018/09/21,11:39:00,184.65,184.67,184.61,184.61,35662
2018/09/21,11:40:00,184.61,184.67,184.61,184.65,15263
2018/09/21,11:41:00,184.65,184.65,184.57,184.60,61710
2018/09/21,11:42:00,184.59,184.59,184.54,184.57,40093
2018/09/21,11:43:00,184.56,184.57,184.51,184.52,38838
2018/09/21,11:44:00,184.51,184.55,184.51,184.55,45032
2018/09/21,11:45:00,184.55,184.60,184.55,184.58,29491
2018/09/21,11:46:00,184.58,184.64,184.57,184.61,33617
2018/09/21,11:47:00,184.61,184.68,184.61,184.68,55744
2018/09/21,11:48:00,184.68,184.69,184.64,184.67,23125
2018/09/21,11:49:00,184.67,184.73,184.67,184.72,76504
2018/09/21,11:50:00,184.72,184.78,184.70,184.71,44096
2018/09/21,11:51:00,184.71,184.71,184.64,184.64,37620
2018/09/21,11:52:00,184.64,184.67,184.62,184.66,26638
2018/09/21,11:53:00,184.66,184.71,184.66,184.70,55511
2018/09/21,11:54:00,184.70,184.72,184.67,184.70,39052
2018/09/21,11:55:00,184.69,184.75,184.69,184.75,29887
2018/09/21,11:56:00,184.75,184.76,184.71,184.71,28755
2018/09/21,11:57:00,184.71,184.73,184.70,184.71,15555
2018/09/21,11:58:00,184.71,184.74,184.71,184.72,31921
2018/09/21,11:59:00,184.71,184.72,184.60,184.62,53924
2018/09/21,12:00:00,184.61,184.69,184.61,184.68,32252
2018/09/21,12:01:00,184.68,184.74,184.67,184.74,12645
2018/09/21,12:02:00,184.74,184.74,184.70,184.71,17536
2018/09/21,12:03:00,184.71,184.73,184.66,184.66,333535
2018/09/21,12:04:00,184.65,184.69,184.65,184.66,16090
2018/09/21,12:05:00,184.66,184.67,184.63,184.67,14505
2018/09/21,12:06:00,184.67,184.72,184.67,184.70,14561
2018/09/21,12:07:00,184.70,184.71,184.65,184.69,92168
2018/09/21,12:08:00,184.69,184.72,184.66,184.72,26590
2018/09/21,12:09:00,184.73,184.81,184.72,184.81,38717
2018/09/21,12:10:00,184.81,184.82,184.78,184.82,84421
2018/09/21,12:11:00,184.82,184.89,184.80,184.87,505603
2018/09/21,12:12:00,184.87,184.87,184.80,184.83,25223
2018/09/21,12:13:00,184.83,184.85,184.82,184.84,137138
2018/09/21,12:14:00,184.85,184.86,184.82,184.83,22114
2018/09/21,12:15:00,184.83,184.83,184.79,184.79,13976
2018/09/21,12:16:00,184.80,184.81,184.74,184.74,32536
2018/09/21,12:17:00,184.75,184.75,184.71,184.71,22382
2018/09/21,12:18:00,184.71,184.71,184.67,184.69,37537
2018/09/21,12:19:00,184.69,184.72,184.66,184.70,136447
2018/09/21,12:20:00,184.70,184.71,184.68,184.70,15278
2018/09/21,12:21:00,184.70,184.72,184.62,184.64,139607
2018/09/21,12:22:00,184.64,184.68,184.64,184.67,37962
2018/09/21,12:23:00,184.67,184.67,184.62,184.64,18229
2018/09/21,12:24:00,184.64,184.66,184.61,184.66,23562
2018/09/21,12:25:00,184.66,184.69,184.66,184.69,19447
2018/09/21,12:26:00,184.69,184.69,184.61,184.63,26208
2018/09/21,12:27:00,184.63,184.68,184.63,184.64,34708
2018/09/21,12:28:00,184.64,184.65,184.60,184.60,43788
2018/09/21,12:29:00,184.61,184.82,184.60,184.60,360925
2018/09/21,12:30:00,184.61,184.65,184.56,184.58,65310
2018/09/21,12:31:00,184.59,184.62,184.45,184.45,60370
2018/09/21,12:32:00,184.45,184.50,184.45,184.50,48226
2018/09/21,12:33:00,184.50,184.51,184.45,184.47,99799
2018/09/21,12:34:00,184.47,184.47,184.42,184.43,70227
2018/09/21,12:35:00,184.43,184.47,184.40,184.40,31697
2018/09/21,12:36:00,184.41,184.46,184.41,184.43,19463
2018/09/21,12:37:00,184.42,184.44,184.37,184.38,28234
2018/09/21,12:38:00,184.39,184.44,184.39,184.43,40615
2018/09/21,12:39:00,184.42,184.50,184.42,184.50,33098
2018/09/21,12:40:00,184.51,184.51,184.48,184.50,16107
2018/09/21,12:41:00,184.50,184.50,184.45,184.47,18996
2018/09/21,12:42:00,184.47,184.49,184.43,184.43,20869
2018/09/21,12:43:00,184.43,184.47,184.43,184.45,12243
2018/09/21,12:44:00,184.46,184.50,184.46,184.47,19836
2018/09/21,12:45:00,184.47,184.47,184.39,184.42,24324
2018/09/21,12:46:00,184.41,184.47,184.41,184.46,20131
2018/09/21,12:47:00,184.46,184.51,184.46,184.51,26875
2018/09/21,12:48:00,184.51,184.54,184.48,184.51,28664
2018/09/21,12:49:00,184.51,184.55,184.50,184.55,12208
2018/09/21,12:50:00,184.54,184.54,184.52,184.54,10700
2018/09/21,12:51:00,184.53,184.56,184.53,184.55,41248
2018/09/21,12:52:00,184.55,184.57,184.48,184.49,46724
2018/09/21,12:53:00,184.49,184.53,184.46,184.52,18464
2018/09/21,12:54:00,184.52,184.54,184.51,184.54,46832
2018/09/21,12:55:00,184.54,184.56,184.52,184.54,29712
2018/09/21,12:56:00,184.54,184.55,184.51,184.51,41671
2018/09/21,12:57:00,184.51,184.51,184.46,184.49,13025
2018/09/21,12:58:00,184.49,184.50,184.44,184.44,13234
2018/09/21,12:59:00,184.44,184.48,184.43,184.47,58122
2018/09/21,13:00:00,184.47,184.52,184.47,184.50,9997
2018/09/21,13:01:00,184.49,184.52,184.46,184.51,37024
2018/09/21,13:02:00,184.50,184.51,184.48,184.50,13234
2018/09/21,13:03:00,184.50,184.52,184.48,184.52,7510
2018/09/21,13:04:00,184.52,184.52,184.49,184.49,6336
2018/09/21,13:05:00,184.49,184.50,184.47,184.49,14017
2018/09/21,13:06:00,184.48,184.55,184.46,184.52,18604
2018/09/21,13:07:00,184.51,184.51,184.45,184.47,27439
2018/09/21,13:08:00,184.47,184.50,184.47,184.48,35922
2018/09/21,13:09:00,184.48,184.49,184.45,184.45,42923
2018/09/21,13:10:00,184.45,184.46,184.43,184.44,20901
2018/09/21,13:11:00,184.44,184.47,184.44,184.44,33293
2018/09/21,13:12:00,184.43,184.44,184.39,184.39,12105
2018/09/21,13:13:00,184.39,184.47,184.39,184.44,49231
2018/09/21,13:14:00,184.44,184.44,184.36,184.36,10414
2018/09/21,13:15:00,184.36,184.37,184.35,184.36,11228
2018/09/21,13:16:00,184.36,184.43,184.35,184.43,12365
2018/09/21,13:17:00,184.42,184.43,184.39,184.41,34357
2018/09/21,13:18:00,184.41,184.44,184.41,184.42,26791
2018/09/21,13:19:00,184.42,184.46,184.41,184.46,22242
2018/09/21,13:20:00,184.46,184.48,184.44,184.46,49972
2018/09/21,13:21:00,184.45,184.45,184.42,184.43,10032
2018/09/21,13:22:00,184.44,184.45,184.43,184.44,29412
2018/09/21,13:23:00,184.44,184.44,184.41,184.44,30572
2018/09/21,13:24:00,184.44,184.47,184.43,184.46,69116
2018/09/21,13:25:00,184.46,184.47,184.43,184.43,6020
2018/09/21,13:26:00,184.43,184.43,184.38,184.38,18938
2018/09/21,13:27:00,184.38,184.38,184.34,184.38,14445
2018/09/21,13:28:00,184.38,184.41,184.32,184.38,48872
2018/09/21,13:29:00,184.38,184.39,184.34,184.36,32091
2018/09/21,13:30:00,184.37,185.39,184.31,184.32,108403
2018/09/21,13:31:00,184.31,184.38,184.31,184.35,41110
2018/09/21,13:32:00,184.36,184.39,184.36,184.38,5859
2018/09/21,13:33:00,184.38,184.38,184.37,184.37,3445
2018/09/21,13:34:00,184.37,184.42,184.36,184.40,26845
2018/09/21,13:35:00,184.40,184.40,184.36,184.36,6037
2018/09/21,13:36:00,184.36,184.36,184.34,184.34,28085
2018/09/21,13:37:00,184.33,184.33,184.28,184.28,27277
2018/09/21,13:38:00,184.27,184.34,184.27,184.34,19448
2018/09/21,13:39:00,184.33,184.34,184.29,184.29,29360
2018/09/21,13:40:00,184.30,184.34,184.30,184.32,17916
2018/09/21,13:41:00,184.33,184.34,184.33,184.33,19684
2018/09/21,13:42:00,184.33,184.33,184.31,184.32,6944
2018/09/21,13:43:00,184.32,184.33,184.28,184.29,18422
2018/09/21,13:44:00,184.29,184.30,184.27,184.28,15663
2018/09/21,13:45:00,184.28,184.32,184.28,184.31,19081
2018/09/21,13:46:00,184.31,184.31,184.28,184.31,16406
2018/09/21,13:47:00,184.31,184.33,184.30,184.32,11375
2018/09/21,13:48:00,184.31,184.31,184.27,184.29,28715
2018/09/21,13:49:00,184.29,184.30,184.26,184.30,49551
2018/09/21,13:50:00,184.30,184.30,184.24,184.24,30491
2018/09/21,13:51:00,184.25,184.28,184.23,184.27,19786
2018/09/21,13:52:00,184.26,184.29,184.26,184.27,12346
2018/09/21,13:53:00,184.26,184.27,184.20,184.21,71114
2018/09/21,13:54:00,184.21,184.30,184.21,184.29,21869
2018/09/21,13:55:00,184.29,184.31,184.28,184.30,18735
2018/09/21,13:56:00,184.30,184.38,184.29,184.36,59435
2018/09/21,13:57:00,184.36,184.37,184.33,184.33,64332
2018/09/21,13:58:00,184.33,184.34,184.30,184.34,51477
2018/09/21,13:59:00,184.35,184.39,184.35,184.36,38793
2018/09/21,14:00:00,184.37,184.39,184.35,184.37,32652
2018/09/21,14:01:00,184.38,184.38,184.34,184.37,24519
2018/09/21,14:02:00,184.37,184.38,184.31,184.32,11916
2018/09/21,14:03:00,184.32,184.33,184.31,184.31,9602
2018/09/21,14:04:00,184.31,184.34,184.31,184.32,20956
2018/09/21,14:05:00,184.32,184.32,184.29,184.30,28104
2018/09/21,14:06:00,184.29,184.29,184.26,184.27,21547
2018/09/21,14:07:00,184.28,184.31,184.28,184.28,11317
2018/09/21,14:08:00,184.29,184.30,184.27,184.27,28869
2018/09/21,14:09:00,184.27,184.29,184.27,184.28,17226
2018/09/21,14:10:00,184.28,184.29,184.24,184.28,93077
2018/09/21,14:11:00,184.28,184.33,184.27,184.30,45072
2018/09/21,14:12:00,184.29,184.30,184.26,184.26,17366
2018/09/21,14:13:00,184.27,184.27,184.20,184.23,107240
2018/09/21,14:14:00,184.22,184.22,184.10,184.11,96091
2018/09/21,14:15:00,184.11,184.12,183.99,183.99,109666
2018/09/21,14:16:00,183.99,184.02,183.97,184.02,64242
2018/09/21,14:17:00,184.02,184.07,184.01,184.02,77214
2018/09/21,14:18:00,184.02,184.03,183.99,184.03,1151782
2018/09/21,14:19:00,184.03,184.07,184.02,184.06,28431
2018/09/21,14:20:00,184.07,184.08,184.02,184.03,19878
2018/09/21,14:21:00,184.04,184.08,184.02,184.07,35477
2018/09/21,14:22:00,184.07,184.15,184.06,184.14,24072
2018/09/21,14:23:00,184.14,184.14,184.10,184.12,18540
2018/09/21,14:24:00,184.13,184.15,184.10,184.13,19278
2018/09/21,14:25:00,184.13,184.13,184.09,184.10,81923
2018/09/21,14:26:00,184.10,184.13,184.09,184.12,19105
2018/09/21,14:27:00,184.12,184.12,184.08,184.12,18995
2018/09/21,14:28:00,184.11,184.17,184.11,184.16,39973
2018/09/21,14:29:00,184.17,184.19,184.14,184.14,31366
2018/09/21,14:30:00,184.15,184.18,184.15,184.17,19746
2018/09/21,14:31:00,184.17,184.19,184.15,184.19,48800
2018/09/21,14:32:00,184.18,184.19,184.17,184.18,28806
2018/09/21,14:33:00,184.17,184.20,184.17,184.18,22782
2018/09/21,14:34:00,184.17,184.20,184.16,184.19,19667
2018/09/21,14:35:00,184.19,184.20,184.16,184.17,8802
2018/09/21,14:36:00,184.17,184.18,184.16,184.17,8844
2018/09/21,14:37:00,184.17,184.24,184.17,184.24,101219
2018/09/21,14:38:00,184.24,184.24,184.20,184.24,78526
2018/09/21,14:39:00,184.24,184.24,184.20,184.22,37193
2018/09/21,14:40:00,184.22,184.24,184.20,184.20,24457
2018/09/21,14:41:00,184.20,184.21,184.16,184.16,46782
2018/09/21,14:42:00,184.16,184.17,184.11,184.11,45968
2018/09/21,14:43:00,184.11,184.15,184.11,184.12,73287
2018/09/21,14:44:00,184.12,184.12,184.06,184.07,107313
2018/09/21,14:45:00,184.07,184.07,184.04,184.05,28533
2018/09/21,14:46:00,184.05,184.09,184.03,184.06,41436
2018/09/21,14:47:00,184.06,184.10,184.06,184.10,52128
2018/09/21,14:48:00,184.10,184.12,184.04,184.04,60137
2018/09/21,14:49:00,184.04,184.04,184.00,184.01,39947
2018/09/21,14:50:00,184.01,184.04,184.01,184.01,89076
2018/09/21,14:51:00,184.01,184.02,184.00,184.02,42706
2018/09/21,14:52:00,184.02,184.05,184.02,184.04,30046
2018/09/21,14:53:00,184.04,184.06,183.99,184.01,83406
2018/09/21,14:54:00,184.01,184.02,183.91,183.92,202479
2018/09/21,14:55:00,183.92,183.92,183.84,183.89,208887
2018/09/21,14:56:00,183.89,183.89,183.85,183.88,91961
2018/09/21,14:57:00,183.88,183.94,183.88,183.92,48234
2018/09/21,14:58:00,183.91,183.94,183.89,183.89,33746
2018/09/21,14:59:00,183.89,183.91,183.88,183.91,39088
2018/09/21,15:00:00,183.90,183.91,183.88,183.88,33969
2018/09/21,15:01:00,183.87,183.91,183.86,183.89,98718
2018/09/21,15:02:00,183.89,183.90,183.84,183.86,97485
2018/09/21,15:03:00,183.86,183.89,183.85,183.88,60491
2018/09/21,15:04:00,183.88,183.90,183.85,183.87,41772
2018/09/21,15:05:00,183.87,183.88,183.82,183.83,39477
2018/09/21,15:06:00,183.84,183.91,183.84,183.91,30979
2018/09/21,15:07:00,183.90,183.92,183.88,183.89,25957
2018/09/21,15:08:00,183.88,183.89,183.80,183.81,126307
2018/09/21,15:09:00,183.80,183.84,183.79,183.83,92210
2018/09/21,15:10:00,183.83,183.83,183.80,183.82,93848
2018/09/21,15:11:00,183.83,183.85,183.82,183.82,38846
2018/09/21,15:12:00,183.83,183.85,183.79,183.83,21930
2018/09/21,15:13:00,183.83,183.89,183.83,183.88,30762
2018/09/21,15:14:00,183.88,183.89,183.87,183.89,22978
2018/09/21,15:15:00,183.89,183.92,183.88,183.89,311147
2018/09/21,15:16:00,183.88,183.89,183.81,183.81,19782
2018/09/21,15:17:00,183.82,183.84,183.80,183.80,75688
2018/09/21,15:18:00,183.81,183.82,183.74,183.77,968776
2018/09/21,15:19:00,183.78,183.80,183.77,183.78,51654
2018/09/21,15:20:00,183.78,183.79,183.76,183.76,40740
2018/09/21,15:21:00,183.76,183.79,183.74,183.77,51320
2018/09/21,15:22:00,183.77,183.79,183.77,183.78,44049
2018/09/21,15:23:00,183.78,183.80,183.76,183.80,27365
2018/09/21,15:24:00,183.80,183.82,183.78,183.79,69887
2018/09/21,15:25:00,183.80,183.82,183.80,183.81,45937
2018/09/21,15:26:00,183.81,183.82,183.80,183.80,29159
2018/09/21,15:27:00,183.80,183.80,183.76,183.76,13776
2018/09/21,15:28:00,183.76,183.79,183.76,183.77,123587
2018/09/21,15:29:00,183.78,183.79,183.75,183.76,49732
2018/09/21,15:30:00,183.75,183.76,183.73,183.76,40590
2018/09/21,15:31:00,183.76,183.77,183.72,183.75,46719
2018/09/21,15:32:00,183.75,183.76,183.71,183.72,30153
2018/09/21,15:33:00,183.72,183.75,183.71,183.74,40717
2018/09/21,15:34:00,183.74,183.75,183.70,183.72,29945
2018/09/21,15:35:00,183.71,183.72,183.70,183.70,163136
2018/09/21,15:36:00,183.70,183.70,183.62,183.62,74794
2018/09/21,15:37:00,183.62,183.64,183.61,183.62,56710
2018/09/21,15:38:00,183.62,183.62,183.59,183.60,362167
2018/09/21,15:39:00,183.60,183.64,183.57,183.64,68015
2018/09/21,15:40:00,183.65,183.65,183.61,183.62,67107
2018/09/21,15:41:00,183.62,183.63,183.54,183.55,202922
2018/09/21,15:42:00,183.54,183.58,183.54,183.55,62873
2018/09/21,15:43:00,183.55,183.56,183.50,183.52,49475
2018/09/21,15:44:00,183.51,183.52,183.49,183.51,79816
2018/09/21,15:45:00,183.51,183.54,183.48,183.53,72523
2018/09/21,15:46:00,183.53,183.66,183.53,183.56,448834
2018/09/21,15:47:00,183.56,183.61,183.55,183.59,126992
2018/09/21,15:48:00,183.58,183.60,183.56,183.56,85742
2018/09/21,15:49:00,183.56,183.57,183.53,183.55,77692
2018/09/21,15:50:00,183.56,183.56,183.51,183.52,207461
2018/09/21,15:51:00,183.52,183.78,183.48,183.72,761807
2018/09/21,15:52:00,183.73,183.73,183.70,183.73,67692
2018/09/21,15:53:00,183.72,183.75,183.70,183.71,105247
2018/09/21,15:54:00,183.70,183.78,183.70,183.78,91109
2018/09/21,15:55:00,183.77,183.82,183.77,183.80,133224
2018/09/21,15:56:00,183.80,183.81,183.70,183.75,393597
2018/09/21,15:57:00,183.75,183.77,183.69,183.69,149859
2018/09/21,15:58:00,183.69,183.69,183.57,183.60,389771
2018/09/21,15:59:00,183.61,183.62,183.53,183.55,395544
2018/09/21,16:00:00,183.58,183.74,183.57,183.71,1034384
2018/09/24,09:31:00,182.05,182.17,181.99,182.01,467837
2018/09/24,09:32:00,182.01,182.02,181.78,181.85,352109
2018/09/24,09:33:00,181.86,181.88,181.54,181.57,333505
2018/09/24,09:34:00,181.56,181.59,181.31,181.35,739757
2018/09/24,09:35:00,181.31,181.55,181.30,181.51,912051
2018/09/24,09:36:00,181.52,181.72,181.45,181.67,299294
2018/09/24,09:37:00,181.68,181.69,181.48,181.62,192932
2018/09/24,09:38:00,181.61,181.92,181.61,181.88,242182
2018/09/24,09:39:00,181.88,181.92,181.77,181.85,168232
2018/09/24,09:40:00,181.86,182.04,181.79,182.01,158571
2018/09/24,09:41:00,182.01,182.06,181.91,181.97,148907
2018/09/24,09:42:00,181.97,182.03,181.93,182.03,126467
2018/09/24,09:43:00,182.05,182.16,182.00,182.09,117136
2018/09/24,09:44:00,182.09,182.14,182.03,182.08,74337
2018/09/24,09:45:00,182.08,182.29,182.08,182.27,271631
2018/09/24,09:46:00,182.27,182.40,182.27,182.32,160210
2018/09/24,09:47:00,182.32,182.51,182.30,182.47,280315
2018/09/24,09:48:00,182.47,182.47,182.32,182.33,82423
2018/09/24,09:49:00,182.31,182.40,182.29,182.34,112491
2018/09/24,09:50:00,182.34,182.34,182.20,182.25,156790
2018/09/24,09:51:00,182.25,182.35,182.21,182.31,69743
2018/09/24,09:52:00,182.31,182.36,182.23,182.34,81674
2018/09/24,09:53:00,182.35,182.42,182.28,182.42,149476
2018/09/24,09:54:00,182.41,182.44,182.34,182.34,61314
2018/09/24,09:55:00,182.34,182.47,182.32,182.40,86059
2018/09/24,09:56:00,182.40,182.56,182.40,182.52,150657
2018/09/24,09:57:00,182.54,182.73,182.53,182.71,138979
2018/09/24,09:58:00,182.71,182.83,182.71,182.78,130346
2018/09/24,09:59:00,182.78,182.79,182.63,182.65,87997
2018/09/24,10:00:00,182.65,182.67,182.57,182.64,125906
2018/09/24,10:01:00,182.64,182.69,182.55,182.61,122575
2018/09/24,10:02:00,182.60,182.66,182.46,182.48,97112
2018/09/24,10:03:00,182.49,182.56,182.45,182.55,111857
2018/09/24,10:04:00,182.56,182.77,182.56,182.71,78442
2018/09/24,10:05:00,182.72,182.78,182.65,182.70,65178
2018/09/24,10:06:00,182.70,182.75,182.64,182.75,66093
2018/09/24,10:07:00,182.75,182.89,182.68,182.86,111498
2018/09/24,10:08:00,182.86,182.93,182.82,182.82,134327
2018/09/24,10:09:00,182.82,182.88,182.79,182.84,185860
2018/09/24,10:10:00,182.84,182.85,182.74,182.82,130517
2018/09/24,10:11:00,182.82,182.82,182.71,182.78,46284
2018/09/24,10:12:00,182.77,182.79,182.70,182.76,89279
2018/09/24,10:13:00,182.75,182.75,182.65,182.71,63825
2018/09/24,10:14:00,182.71,182.77,182.69,182.73,50307
2018/09/24,10:15:00,182.72,182.89,182.71,182.87,102461
2018/09/24,10:16:00,182.87,182.91,182.78,182.81,62107
2018/09/24,10:17:00,182.82,182.89,182.77,182.78,47655
2018/09/24,10:18:00,182.78,182.84,182.73,182.74,79140
2018/09/24,10:19:00,182.74,182.74,182.63,182.65,255147
2018/09/24,10:20:00,182.65,182.71,182.63,182.64,115133
2018/09/24,10:21:00,182.63,182.64,182.59,182.63,107752
2018/09/24,10:22:00,182.62,182.69,182.62,182.62,128829
2018/09/24,10:23:00,182.62,182.62,182.53,182.56,84852
2018/09/24,10:24:00,182.58,182.64,182.52,182.63,178739
2018/09/24,10:25:00,182.64,182.64,182.50,182.52,88293
2018/09/24,10:26:00,182.52,182.68,182.48,182.68,137714
2018/09/24,10:27:00,182.66,182.72,182.62,182.64,127555
2018/09/24,10:28:00,182.64,182.64,182.47,182.48,152960
2018/09/24,10:29:00,182.48,182.57,182.44,182.49,54602
2018/09/24,10:30:00,182.49,182.63,182.48,182.63,105032
2018/09/24,10:31:00,182.63,182.68,182.46,182.51,75877
2018/09/24,10:32:00,182.51,182.75,182.46,182.69,126846
2018/09/24,10:33:00,182.69,182.72,182.62,182.63,101886
2018/09/24,10:34:00,182.63,182.80,182.63,182.80,79769
2018/09/24,10:35:00,182.81,182.96,182.79,182.87,131710
2018/09/24,10:36:00,182.87,182.95,182.78,182.95,171825
2018/09/24,10:37:00,182.94,183.05,182.93,183.00,147503
2018/09/24,10:38:00,182.99,183.04,182.97,183.00,45466
2018/09/24,10:39:00,183.00,183.01,182.59,182.70,426357
2018/09/24,10:40:00,182.68,182.68,182.56,182.58,150664
2018/09/24,10:41:00,182.59,182.59,182.36,182.50,305338
2018/09/24,10:42:00,182.51,182.73,182.45,182.71,567675
2018/09/24,10:43:00,182.71,182.71,182.57,182.62,62164
2018/09/24,10:44:00,182.62,182.65,182.54,182.62,30214
2018/09/24,10:45:00,182.62,182.71,182.54,182.54,64852
2018/09/24,10:46:00,182.54,182.59,182.42,182.59,288877
2018/09/24,10:47:00,182.59,182.68,182.47,182.65,82263
2018/09/24,10:48:00,182.65,182.70,182.54,182.62,85213
2018/09/24,10:49:00,182.62,182.62,182.42,182.50,100945
2018/09/24,10:50:00,182.50,182.56,182.41,182.45,96580
2018/09/24,10:51:00,182.45,182.58,182.43,182.54,69824
2018/09/24,10:52:00,182.54,182.59,182.50,182.57,227078
2018/09/24,10:53:00,182.57,182.58,182.46,182.50,63030
2018/09/24,10:54:00,182.51,182.59,182.50,182.56,69176
2018/09/24,10:55:00,182.53,182.57,182.42,182.42,187251
2018/09/24,10:56:00,182.41,182.63,182.37,182.59,182502
2018/09/24,10:57:00,182.60,182.62,182.53,182.54,35019
2018/09/24,10:58:00,182.54,182.64,182.48,182.63,34669
2018/09/24,10:59:00,182.63,182.76,182.62,182.63,163439
2018/09/24,11:00:00,182.62,182.78,182.62,182.78,65454
2018/09/24,11:01:00,182.78,182.86,182.67,182.69,100300
2018/09/24,11:02:00,182.69,182.79,182.68,182.74,52071
2018/09/24,11:03:00,182.73,182.80,182.70,182.72,68108
2018/09/24,11:04:00,182.71,182.77,182.69,182.70,122723
2018/09/24,11:05:00,182.70,182.77,182.67,182.71,108370
2018/09/24,11:06:00,182.71,182.81,182.71,182.74,81169
2018/09/24,11:07:00,182.74,182.74,182.66,182.67,37734
2018/09/24,11:08:00,182.67,182.76,182.67,182.71,33174
2018/09/24,11:09:00,182.72,182.74,182.66,182.69,59486
2018/09/24,11:10:00,182.69,182.71,182.65,182.65,122216
2018/09/24,11:11:00,182.63,182.63,182.55,182.56,32337
2018/09/24,11:12:00,182.57,182.57,182.50,182.53,57815
2018/09/24,11:13:00,182.53,182.70,182.48,182.65,110318
2018/09/24,11:14:00,182.64,182.70,182.60,182.70,42383
2018/09/24,11:15:00,182.69,182.75,182.65,182.70,57929
2018/09/24,11:16:00,182.72,182.81,182.72,182.78,46977
2018/09/24,11:17:00,182.78,182.83,182.72,182.78,34308
2018/09/24,11:18:00,182.79,182.84,182.79,182.80,24540
2018/09/24,11:19:00,182.80,182.95,182.80,182.91,150759
2018/09/24,11:20:00,182.90,183.05,182.89,183.05,126250
2018/09/24,11:21:00,183.04,183.16,183.04,183.15,156803
2018/09/24,11:22:00,183.14,183.35,183.12,183.32,350934
2018/09/24,11:23:00,183.32,183.38,183.30,183.31,177942
2018/09/24,11:24:00,183.32,183.33,183.28,183.29,86102
2018/09/24,11:25:00,183.29,183.35,183.26,183.35,57158
2018/09/24,11:26:00,183.35,183.56,183.35,183.53,155971
2018/09/24,11:27:00,183.53,183.53,183.44,183.45,155229
2018/09/24,11:28:00,183.45,183.45,183.39,183.43,71587
2018/09/24,11:29:00,183.42,183.46,183.36,183.36,21851
2018/09/24,11:30:00,183.37,183.42,183.36,183.40,29960
2018/09/24,11:31:00,183.40,183.52,183.40,183.49,32194
2018/09/24,11:32:00,183.49,183.50,183.38,183.38,27800
2018/09/24,11:33:00,183.39,183.44,183.35,183.44,92529
2018/09/24,11:34:00,183.45,183.47,183.40,183.41,100244
2018/09/24,11:35:00,183.40,183.46,183.37,183.46,113995
2018/09/24,11:36:00,183.46,183.47,183.35,183.44,105676
2018/09/24,11:37:00,183.43,183.43,183.38,183.39,34125
2018/09/24,11:38:00,183.39,183.39,183.30,183.35,92730
2018/09/24,11:39:00,183.34,183.37,183.32,183.36,89425
2018/09/24,11:40:00,183.36,183.39,183.34,183.39,34485
2018/09/24,11:41:00,183.40,183.44,183.34,183.36,60537
2018/09/24,11:42:00,183.36,183.42,183.36,183.41,63671
2018/09/24,11:43:00,183.40,183.40,183.34,183.37,15693
2018/09/24,11:44:00,183.37,183.40,183.34,183.34,91787
2018/09/24,11:45:00,183.32,183.34,183.30,183.31,76168
2018/09/24,11:46:00,183.31,183.34,183.30,183.32,11885
2018/09/24,11:47:00,183.32,183.38,183.31,183.31,20890
2018/09/24,11:48:00,183.31,183.37,183.31,183.36,25914
2018/09/24,11:49:00,183.35,183.38,183.31,183.33,92706
2018/09/24,11:50:00,183.33,183.35,183.28,183.30,90302
2018/09/24,11:51:00,183.30,183.34,183.29,183.29,46875
2018/09/24,11:52:00,183.29,183.32,183.28,183.30,25866
2018/09/24,11:53:00,183.32,183.40,183.31,183.38,56968
2018/09/24,11:54:00,183.37,183.42,183.36,183.39,34759
2018/09/24,11:55:00,183.39,183.43,183.36,183.41,27581
2018/09/24,11:56:00,183.41,183.42,183.34,183.35,15749
2018/09/24,11:57:00,183.36,183.38,183.34,183.37,11527
2018/09/24,11:58:00,183.37,183.44,183.37,183.37,20431
2018/09/24,11:59:00,183.36,183.37,183.33,183.36,30746
2018/09/24,12:00:00,183.37,183.42,183.37,183.38,60814
2018/09/24,12:01:00,183.39,183.42,183.38,183.39,20882
2018/09/24,12:02:00,183.39,183.39,183.33,183.36,17440
2018/09/24,12:03:00,183.36,183.39,183.35,183.39,18783
2018/09/24,12:04:00,183.40,183.44,183.38,183.38,17415
2018/09/24,12:05:00,183.39,183.39,183.36,183.36,10000
2018/09/24,12:06:00,183.36,183.40,183.35,183.36,16073
2018/09/24,12:07:00,183.36,183.41,183.35,183.37,81680
2018/09/24,12:08:00,183.37,183.37,183.18,183.19,119874
2018/09/24,12:09:00,183.18,183.22,183.11,183.16,106182
2018/09/24,12:10:00,183.17,183.20,183.13,183.18,29251
2018/09/24,12:11:00,183.17,183.20,183.12,183.18,58162
2018/09/24,12:12:00,183.18,183.20,183.16,183.20,36774
2018/09/24,12:13:00,183.21,183.22,183.16,183.20,1057789
2018/09/24,12:14:00,183.20,183.24,183.18,183.20,18155
2018/09/24,12:15:00,183.21,183.26,183.18,183.18,105687
2018/09/24,12:16:00,183.18,183.25,183.16,183.25,74227
2018/09/24,12:17:00,183.26,183.26,183.20,183.23,37221
2018/09/24,12:18:00,183.22,183.24,183.19,183.23,19310
2018/09/24,12:19:00,183.23,183.26,183.21,183.22,25371
2018/09/24,12:20:00,183.22,183.25,183.21,183.25,17272
2018/09/24,12:21:00,183.24,183.25,183.21,183.21,24268
2018/09/24,12:22:00,183.22,183.24,183.17,183.18,20253
2018/09/24,12:23:00,183.17,183.22,183.17,183.21,9530
2018/09/24,12:24:00,183.22,183.24,183.17,183.21,24249
2018/09/24,12:25:00,183.21,183.23,183.17,183.22,22809
2018/09/24,12:26:00,183.22,183.22,183.16,183.18,18271
2018/09/24,12:27:00,183.17,183.19,183.15,183.18,212413
2018/09/24,12:28:00,183.18,183.19,183.14,183.16,178319
2018/09/24,12:29:00,183.17,183.22,183.16,183.21,25748
2018/09/24,12:30:00,183.22,183.24,183.18,183.19,40606
2018/09/24,12:31:00,183.19,183.21,183.18,183.20,19935
2018/09/24,12:32:00,183.21,183.22,183.18,183.21,16467
2018/09/24,12:33:00,183.21,183.23,183.18,183.20,18586
2018/09/24,12:34:00,183.20,183.20,183.15,183.16,18799
2018/09/24,12:35:00,183.16,183.17,183.11,183.13,19345
2018/09/24,12:36:00,183.13,183.18,183.11,183.18,22336
2018/09/24,12:37:00,183.18,183.23,183.18,183.20,27477
2018/09/24,12:38:00,183.20,183.22,183.19,183.21,30064
2018/09/24,12:39:00,183.21,183.21,183.18,183.19,15181
2018/09/24,12:40:00,183.19,183.24,183.19,183.24,12442
2018/09/24,12:41:00,183.24,183.24,183.20,183.23,11949
2018/09/24,12:42:00,183.23,183.26,183.19,183.23,53164
2018/09/24,12:43:00,183.23,183.32,183.23,183.30,11833
2018/09/24,12:44:00,183.30,183.37,183.30,183.33,26006
2018/09/24,12:45:00,183.34,183.41,183.32,183.41,96300
2018/09/24,12:46:00,183.40,183.42,183.35,183.35,41840
2018/09/24,12:47:00,183.35,183.37,183.30,183.36,53928
2018/09/24,12:48:00,183.36,183.51,183.35,183.45,90274
2018/09/24,12:49:00,183.43,183.49,183.43,183.44,50128
2018/09/24,12:50:00,183.45,183.45,183.42,183.44,24536
2018/09/24,12:51:00,183.44,183.49,183.41,183.41,48229
2018/09/24,12:52:00,183.41,183.42,183.24,183.28,166408
2018/09/24,12:53:00,183.28,183.34,183.27,183.29,17226
2018/09/24,12:54:00,183.29,183.29,183.24,183.24,16222
2018/09/24,12:55:00,183.25,183.25,183.14,183.18,113883
2018/09/24,12:56:00,183.17,183.17,183.12,183.16,90123
2018/09/24,12:57:00,183.16,183.16,183.05,183.07,80439
2018/09/24,12:58:00,183.07,183.11,183.06,183.10,38339
2018/09/24,12:59:00,183.10,183.15,183.10,183.11,43637
2018/09/24,13:00:00,183.11,183.17,183.08,183.16,72873
2018/09/24,13:01:00,183.16,183.25,183.14,183.22,35636
2018/09/24,13:02:00,183.22,183.22,183.16,183.18,47618
2018/09/24,13:03:00,183.18,183.20,183.15,183.18,34783
2018/09/24,13:04:00,183.16,183.18,183.11,183.12,33947
2018/09/24,13:05:00,183.12,183.15,183.11,183.11,10395
2018/09/24,13:06:00,183.12,183.17,183.12,183.16,78918
2018/09/24,13:07:00,183.17,183.20,183.14,183.20,9369
2018/09/24,13:08:00,183.20,183.22,183.16,183.17,10682
2018/09/24,13:09:00,183.16,183.21,183.14,183.20,20643
2018/09/24,13:10:00,183.20,183.22,183.18,183.18,25077
2018/09/24,13:11:00,183.18,183.18,183.13,183.14,44174
2018/09/24,13:12:00,183.14,183.21,183.14,183.20,11382
2018/09/24,13:13:00,183.20,183.20,183.16,183.18,11884
2018/09/24,13:14:00,183.18,183.23,183.18,183.22,14418
2018/09/24,13:15:00,183.22,183.22,183.17,183.19,7976
2018/09/24,13:16:00,183.18,183.20,183.14,183.15,11010
2018/09/24,13:17:00,183.15,183.19,183.14,183.18,14525
2018/09/24,13:18:00,183.18,183.24,183.14,183.24,54426
2018/09/24,13:19:00,183.25,183.31,183.24,183.27,23128
2018/09/24,13:20:00,183.27,183.31,183.27,183.30,9932
2018/09/24,13:21:00,183.30,183.34,183.30,183.31,55233
2018/09/24,13:22:00,183.32,183.39,183.30,183.39,74054
2018/09/24,13:23:00,183.39,183.46,183.38,183.40,69026
2018/09/24,13:24:00,183.40,183.40,183.37,183.39,30374
2018/09/24,13:25:00,183.39,183.41,183.38,183.41,44680
2018/09/24,13:26:00,183.40,183.40,183.32,183.33,34992
2018/09/24,13:27:00,183.33,183.34,183.29,183.31,12927
2018/09/24,13:28:00,183.31,183.32,183.29,183.30,8245
2018/09/24,13:29:00,183.30,183.31,183.27,183.27,14260
2018/09/24,13:30:00,183.27,183.30,183.27,183.27,13413
2018/09/24,13:31:00,183.28,183.36,183.28,183.32,28801
2018/09/24,13:32:00,183.32,183.34,183.32,183.34,17203
2018/09/24,13:33:00,183.33,183.38,183.33,183.35,42560
2018/09/24,13:34:00,183.35,183.38,183.34,183.36,23887
2018/09/24,13:35:00,183.36,183.38,183.35,183.37,37665
2018/09/24,13:36:00,183.38,183.41,183.34,183.36,20756
2018/09/24,13:37:00,183.37,183.38,183.34,183.35,12005
2018/09/24,13:38:00,183.35,183.38,183.34,183.37,25136
2018/09/24,13:39:00,183.37,183.41,183.37,183.39,33869
2018/09/24,13:40:00,183.39,183.45,183.39,183.44,22667
2018/09/24,13:41:00,183.45,183.51,183.44,183.49,25113
2018/09/24,13:42:00,183.51,183.51,183.45,183.46,17884
2018/09/24,13:43:00,183.47,183.64,183.47,183.58,192799
2018/09/24,13:44:00,183.58,183.68,183.57,183.66,80910
2018/09/24,13:45:00,183.67,183.67,183.62,183.66,30037
2018/09/24,13:46:00,183.66,183.71,183.65,183.65,40049
2018/09/24,13:47:00,183.66,183.66,183.62,183.66,183576
2018/09/24,13:48:00,183.66,183.70,183.66,183.67,100213
2018/09/24,13:49:00,183.67,183.68,183.64,183.64,13016
2018/09/24,13:50:00,183.65,183.67,183.64,183.67,25311
2018/09/24,13:51:00,183.67,183.67,183.62,183.66,91875
2018/09/24,13:52:00,183.66,183.66,183.65,183.66,15460
2018/09/24,13:53:00,183.66,183.69,183.65,183.66,18310
2018/09/24,13:54:00,183.65,183.67,183.64,183.65,22912
2018/09/24,13:55:00,183.65,183.69,183.64,183.65,28003
2018/09/24,13:56:00,183.64,183.69,183.64,183.68,39975
2018/09/24,13:57:00,183.68,183.72,183.68,183.68,38837
2018/09/24,13:58:00,183.68,183.71,183.67,183.70,20948
2018/09/24,13:59:00,183.70,183.72,183.67,183.70,14981
2018/09/24,14:00:00,183.70,183.76,183.68,183.70,148930
2018/09/24,14:01:00,183.71,183.80,183.71,183.77,43815
2018/09/24,14:02:00,183.77,183.77,183.74,183.76,15530
2018/09/24,14:03:00,183.76,183.79,183.76,183.77,32347
2018/09/24,14:04:00,183.76,183.76,183.71,183.72,35640
2018/09/24,14:05:00,183.72,183.75,183.67,183.68,21083
2018/09/24,14:06:00,183.69,183.70,183.67,183.70,54031
2018/09/24,14:07:00,183.70,183.71,183.65,183.66,21334
2018/09/24,14:08:00,183.66,183.68,183.64,183.66,52255
2018/09/24,14:09:00,183.66,183.69,183.65,183.68,12429
2018/09/24,14:10:00,183.68,183.71,183.68,183.68,11863
2018/09/24,14:11:00,183.70,183.72,183.66,183.70,13449
2018/09/24,14:12:00,183.70,183.72,183.69,183.70,454878
2018/09/24,14:13:00,183.70,183.73,183.70,183.70,22501
2018/09/24,14:14:00,183.70,183.71,183.65,183.67,27308
2018/09/24,14:15:00,183.68,183.72,183.68,183.71,11632
2018/09/24,14:16:00,183.70,183.72,183.69,183.69,12822
2018/09/24,14:17:00,183.68,183.70,183.67,183.70,20163
2018/09/24,14:18:00,183.70,183.70,183.65,183.65,46989
2018/09/24,14:19:00,183.65,183.68,183.65,183.66,14556
2018/09/24,14:20:00,183.66,183.67,183.64,183.66,13671
2018/09/24,14:21:00,183.66,183.66,183.56,183.56,30150
2018/09/24,14:22:00,183.56,183.62,183.56,183.59,17042
2018/09/24,14:23:00,183.59,183.59,183.57,183.57,13758
2018/09/24,14:24:00,183.58,183.59,183.56,183.57,13387
2018/09/24,14:25:00,183.56,183.57,183.51,183.52,21244
2018/09/24,14:26:00,183.53,183.55,183.48,183.55,58988
2018/09/24,14:27:00,183.55,183.59,183.55,183.58,14547
2018/09/24,14:28:00,183.58,183.60,183.55,183.55,42988
2018/09/24,14:29:00,183.55,183.57,183.54,183.55,13593
2018/09/24,14:30:00,183.56,183.57,183.52,183.52,9072
2018/09/24,14:31:00,183.52,183.55,183.51,183.52,11701
2018/09/24,14:32:00,183.52,183.58,183.52,183.57,13197
2018/09/24,14:33:00,183.57,183.60,183.57,183.58,15029
2018/09/24,14:34:00,183.58,183.59,183.51,183.52,25414
2018/09/24,14:35:00,183.53,183.54,183.50,183.54,42175
2018/09/24,14:36:00,183.55,183.55,183.49,183.50,23637
2018/09/24,14:37:00,183.51,183.57,183.48,183.56,26837
2018/09/24,14:38:00,183.56,183.59,183.56,183.58,9328
2018/09/24,14:39:00,183.58,183.60,183.55,183.56,24327
2018/09/24,14:40:00,183.57,183.60,183.56,183.58,38436
2018/09/24,14:41:00,183.58,183.62,183.57,183.59,21951
2018/09/24,14:42:00,183.59,183.63,183.58,183.63,61191
2018/09/24,14:43:00,183.63,183.64,183.60,183.61,47595
2018/09/24,14:44:00,183.60,183.61,183.58,183.59,5843
2018/09/24,14:45:00,183.59,183.59,183.57,183.58,5844
2018/09/24,14:46:00,183.58,183.63,183.57,183.59,24062
2018/09/24,14:47:00,183.59,183.60,183.57,183.59,18347
2018/09/24,14:48:00,183.59,183.62,183.59,183.61,44685
2018/09/24,14:49:00,183.61,183.63,183.59,183.61,32796
2018/09/24,14:50:00,183.60,183.62,183.57,183.60,5885
2018/09/24,14:51:00,183.59,183.61,183.57,183.59,50916
2018/09/24,14:52:00,183.59,183.62,183.58,183.61,14829
2018/09/24,14:53:00,183.60,183.63,183.60,183.62,6699
2018/09/24,14:54:00,183.61,183.64,183.61,183.63,85085
2018/09/24,14:55:00,183.62,183.68,183.61,183.67,43362
2018/09/24,14:56:00,183.68,183.70,183.60,183.60,67968
2018/09/24,14:57:00,183.60,183.60,183.56,183.58,17333
2018/09/24,14:58:00,183.58,183.63,183.57,183.63,32651
2018/09/24,14:59:00,183.63,183.63,183.59,183.59,16137
2018/09/24,15:00:00,183.59,183.61,183.56,183.56,19694
2018/09/24,15:01:00,183.56,183.58,183.53,183.58,18247
2018/09/24,15:02:00,183.58,183.59,183.54,183.59,12875
2018/09/24,15:03:00,183.58,183.67,183.56,183.67,45711
2018/09/24,15:04:00,183.66,183.68,183.64,183.64,37380
2018/09/24,15:05:00,183.64,183.65,183.62,183.65,14156
2018/09/24,15:06:00,183.65,183.73,183.63,183.73,37159
2018/09/24,15:07:00,183.73,183.82,183.69,183.77,225399
2018/09/24,15:08:00,183.77,183.78,183.73,183.73,15050
2018/09/24,15:09:00,183.73,183.77,183.72,183.76,10047
2018/09/24,15:10:00,183.76,183.77,183.73,183.76,28314
2018/09/24,15:11:00,183.76,183.80,183.74,183.78,27950
2018/09/24,15:12:00,183.78,183.78,183.72,183.72,32775
2018/09/24,15:13:00,183.72,183.75,183.70,183.74,24979
2018/09/24,15:14:00,183.74,183.75,183.72,183.73,16539
2018/09/24,15:15:00,183.73,183.74,183.70,183.70,22962
2018/09/24,15:16:00,183.70,183.72,183.68,183.71,12253
2018/09/24,15:17:00,183.71,183.72,183.68,183.71,18746
2018/09/24,15:18:00,183.72,183.73,183.68,183.69,13019
2018/09/24,15:19:00,183.69,183.72,183.66,183.70,54576
2018/09/24,15:20:00,183.71,183.74,183.70,183.71,23521
2018/09/24,15:21:00,183.72,183.74,183.69,183.72,36087
2018/09/24,15:22:00,183.72,183.76,183.72,183.72,21951
2018/09/24,15:23:00,183.72,183.75,183.72,183.72,32290
2018/09/24,15:24:00,183.72,183.73,183.68,183.69,38243
2018/09/24,15:25:00,183.70,183.74,183.69,183.74,11944
2018/09/24,15:26:00,183.74,183.76,183.73,183.75,26216
2018/09/24,15:27:00,183.75,183.75,183.73,183.75,12611
2018/09/24,15:28:00,183.75,183.76,183.72,183.72,31547
2018/09/24,15:29:00,183.72,183.74,183.72,183.72,33885
2018/09/24,15:30:00,183.72,183.72,183.70,183.71,27278
2018/09/24,15:31:00,183.71,183.75,183.70,183.74,39383
2018/09/24,15:32:00,183.74,183.75,183.69,183.70,92388
2018/09/24,15:33:00,183.70,183.72,183.66,183.67,58496
2018/09/24,15:34:00,183.67,183.67,183.63,183.64,15379
2018/09/24,15:35:00,183.64,183.67,183.62,183.67,21867
2018/09/24,15:36:00,183.67,183.67,183.62,183.63,20103
2018/09/24,15:37:00,183.63,183.71,183.63,183.71,71478
2018/09/24,15:38:00,183.71,183.72,183.69,183.72,10861
2018/09/24,15:39:00,183.72,183.73,183.67,183.68,45658
2018/09/24,15:40:00,183.68,183.72,183.67,183.72,45619
2018/09/24,15:41:00,183.72,183.75,183.70,183.73,44449
2018/09/24,15:42:00,183.74,183.74,183.71,183.72,28967
2018/09/24,15:43:00,183.72,183.76,183.72,183.74,18134
2018/09/24,15:44:00,183.75,183.77,183.74,183.76,22852
2018/09/24,15:45:00,183.75,183.81,183.75,183.80,391307
2018/09/24,15:46:00,183.80,183.81,183.77,183.80,51072
2018/09/24,15:47:00,183.80,183.82,183.78,183.82,63524
2018/09/24,15:48:00,183.82,183.85,183.79,183.85,47152
2018/09/24,15:49:00,183.84,183.84,183.81,183.81,24356
2018/09/24,15:50:00,183.81,183.85,183.79,183.83,44779
2018/09/24,15:51:00,183.84,183.88,183.74,183.79,461591
2018/09/24,15:52:00,183.79,183.81,183.78,183.78,68983
2018/09/24,15:53:00,183.77,183.86,183.76,183.86,95159
2018/09/24,15:54:00,183.86,183.87,183.83,183.83,82187
2018/09/24,15:55:00,183.83,183.83,183.78,183.80,64544
2018/09/24,15:56:00,183.80,183.88,183.78,183.88,140891
2018/09/24,15:57:00,183.87,183.90,183.86,183.88,146609
2018/09/24,15:58:00,183.89,183.90,183.88,183.90,77731
2018/09/24,15:59:00,183.89,183.90,183.86,183.87,102965
2018/09/24,16:00:00,183.86,183.96,183.78,183.89,1134227
2018/09/25,09:31:00,183.78,183.94,183.78,183.83,176478
2018/09/25,09:32:00,183.84,183.84,183.50,183.81,534695
2018/09/25,09:33:00,183.81,183.99,183.68,183.92,205999
2018/09/25,09:34:00,183.93,183.93,183.65,183.75,225590
2018/09/25,09:35:00,183.76,183.76,183.46,183.46,213307
2018/09/25,09:36:00,183.45,183.65,183.43,183.55,224000
2018/09/25,09:37:00,183.55,183.76,183.54,183.74,130566
2018/09/25,09:38:00,183.74,183.80,183.64,183.74,65294
2018/09/25,09:39:00,183.74,183.76,183.52,183.68,246453
2018/09/25,09:40:00,183.68,183.80,183.66,183.77,87964
2018/09/25,09:41:00,183.76,183.87,183.68,183.79,155794
2018/09/25,09:42:00,183.80,183.83,183.72,183.74,51553
2018/09/25,09:43:00,183.71,183.73,183.55,183.65,63486
2018/09/25,09:44:00,183.65,183.68,183.61,183.65,64596
2018/09/25,09:45:00,183.65,183.68,183.51,183.67,101631
2018/09/25,09:46:00,183.67,183.67,183.53,183.55,101345
2018/09/25,09:47:00,183.55,183.58,183.39,183.51,88295
2018/09/25,09:48:00,183.48,183.64,183.44,183.60,80335
2018/09/25,09:49:00,183.60,183.60,183.48,183.56,77405
2018/09/25,09:50:00,183.56,183.62,183.48,183.48,47468
2018/09/25,09:51:00,183.47,183.72,183.46,183.69,135415
2018/09/25,09:52:00,183.70,183.76,183.62,183.64,81148
2018/09/25,09:53:00,183.65,183.71,183.64,183.68,22743
2018/09/25,09:54:00,183.68,183.71,183.62,183.65,49768
2018/09/25,09:55:00,183.65,183.65,183.53,183.59,60900
2018/09/25,09:56:00,183.59,183.80,183.56,183.77,64869
2018/09/25,09:57:00,183.77,183.83,183.70,183.78,63619
2018/09/25,09:58:00,183.79,183.84,183.77,183.83,69097
2018/09/25,09:59:00,183.83,183.83,183.74,183.81,45420
2018/09/25,10:00:00,183.81,183.84,183.77,183.80,64217
2018/09/25,10:01:00,183.80,183.80,183.66,183.74,61758
2018/09/25,10:02:00,183.73,183.93,183.70,183.83,85404
2018/09/25,10:03:00,183.84,183.89,183.82,183.85,28329
2018/09/25,10:04:00,183.85,183.90,183.84,183.87,36890
2018/09/25,10:05:00,183.87,183.89,183.75,183.80,28339
2018/09/25,10:06:00,183.80,183.88,183.80,183.84,34022
2018/09/25,10:07:00,183.84,183.88,183.81,183.83,19825
2018/09/25,10:08:00,183.83,183.83,183.67,183.70,52793
2018/09/25,10:09:00,183.70,183.72,183.49,183.51,79692
2018/09/25,10:10:00,183.49,183.63,183.44,183.55,87452
2018/09/25,10:11:00,183.53,183.60,183.46,183.57,39573
2018/09/25,10:12:00,183.57,183.57,183.47,183.49,21727
2018/09/25,10:13:00,183.49,183.65,183.48,183.60,60952
2018/09/25,10:14:00,183.60,183.63,183.59,183.59,35296
2018/09/25,10:15:00,183.60,183.69,183.51,183.68,71199
2018/09/25,10:16:00,183.67,183.73,183.62,183.71,29120
2018/09/25,10:17:00,183.72,183.80,183.72,183.73,49854
2018/09/25,10:18:00,183.72,183.79,183.70,183.76,29437
2018/09/25,10:19:00,183.75,183.76,183.69,183.71,38446
2018/09/25,10:20:00,183.71,183.76,183.67,183.76,19879
2018/09/25,10:21:00,183.76,183.77,183.58,183.64,92519
2018/09/25,10:22:00,183.64,183.70,183.54,183.56,57490
2018/09/25,10:23:00,183.56,183.59,183.50,183.50,37449
2018/09/25,10:24:00,183.50,183.60,183.48,183.51,49771
2018/09/25,10:25:00,183.51,183.61,183.50,183.54,35123
2018/09/25,10:26:00,183.54,183.54,183.36,183.45,152133
2018/09/25,10:27:00,183.46,183.52,183.46,183.49,47173
2018/09/25,10:28:00,183.49,183.49,183.42,183.43,30126
2018/09/25,10:29:00,183.44,183.55,183.43,183.50,42758
2018/09/25,10:30:00,183.50,183.56,183.45,183.56,20733
2018/09/25,10:31:00,183.56,183.65,183.54,183.54,31210
2018/09/25,10:32:00,183.54,183.59,183.49,183.58,15209
2018/09/25,10:33:00,183.58,183.64,183.56,183.63,32839
2018/09/25,10:34:00,183.63,183.71,183.63,183.67,17918
2018/09/25,10:35:00,183.67,183.72,183.65,183.70,33097
2018/09/25,10:36:00,183.71,183.74,183.67,183.69,331044
2018/09/25,10:37:00,183.68,183.68,183.64,183.64,32457
2018/09/25,10:38:00,183.64,183.74,183.59,183.73,36453
2018/09/25,10:39:00,183.73,183.74,183.64,183.66,31873
2018/09/25,10:40:00,183.66,183.74,183.66,183.71,41455
2018/09/25,10:41:00,183.72,183.87,183.72,183.82,81787
2018/09/25,10:42:00,183.82,183.85,183.82,183.83,26655
2018/09/25,10:43:00,183.83,183.84,183.81,183.82,24108
2018/09/25,10:44:00,183.82,183.88,183.80,183.80,22700
2018/09/25,10:45:00,183.80,183.82,183.78,183.82,54824
2018/09/25,10:46:00,183.81,183.85,183.80,183.82,18691
2018/09/25,10:47:00,183.82,183.86,183.82,183.84,9739
2018/09/25,10:48:00,183.85,183.86,183.66,183.66,68700
2018/09/25,10:49:00,183.65,183.71,183.61,183.70,50566
2018/09/25,10:50:00,183.69,183.70,183.65,183.68,40270
2018/09/25,10:51:00,183.68,183.69,183.54,183.54,48949
2018/09/25,10:52:00,183.55,183.62,183.52,183.56,14894
2018/09/25,10:53:00,183.57,183.62,183.56,183.57,17249
2018/09/25,10:54:00,183.57,183.58,183.52,183.55,30648
2018/09/25,10:55:00,183.56,183.59,183.52,183.54,22962
2018/09/25,10:56:00,183.55,183.59,183.52,183.54,69977
2018/09/25,10:57:00,183.53,183.57,183.51,183.54,30141
2018/09/25,10:58:00,183.54,183.56,183.46,183.53,53476
2018/09/25,10:59:00,183.53,183.53,183.38,183.38,101649
2018/09/25,11:00:00,183.40,183.40,183.21,183.22,131393
2018/09/25,11:01:00,183.22,183.38,183.18,183.33,119625
2018/09/25,11:02:00,183.32,183.34,183.25,183.30,55337
2018/09/25,11:03:00,183.31,183.33,183.23,183.25,137059
2018/09/25,11:04:00,183.25,183.36,183.23,183.35,28978
2018/09/25,11:05:00,183.36,183.45,183.36,183.44,53342
2018/09/25,11:06:00,183.44,183.50,183.44,183.49,61589
2018/09/25,11:07:00,183.49,183.55,183.49,183.53,82688
2018/09/25,11:08:00,183.52,183.58,183.52,183.56,22785
2018/09/25,11:09:00,183.57,183.58,183.54,183.55,9776
2018/09/25,11:10:00,183.55,183.58,183.51,183.56,33795
2018/09/25,11:11:00,183.57,183.60,183.54,183.56,28186
2018/09/25,11:12:00,183.56,183.61,183.54,183.61,21689
2018/09/25,11:13:00,183.61,183.66,183.61,183.66,26723
2018/09/25,11:14:00,183.66,183.70,183.66,183.68,80922
2018/09/25,11:15:00,183.68,183.77,183.67,183.73,59576
2018/09/25,11:16:00,183.73,183.75,183.69,183.74,35145
2018/09/25,11:17:00,183.74,183.77,183.74,183.75,13387
2018/09/25,11:18:00,183.75,183.78,183.71,183.77,31343
2018/09/25,11:19:00,183.77,183.81,183.76,183.79,58917
2018/09/25,11:20:00,183.79,183.83,183.75,183.77,33207
2018/09/25,11:21:00,183.77,183.78,183.73,183.75,18044
2018/09/25,11:22:00,183.75,183.75,183.69,183.72,59807
2018/09/25,11:23:00,183.72,183.82,183.72,183.79,11849
2018/09/25,11:24:00,183.79,183.79,183.77,183.78,7384
2018/09/25,11:25:00,183.78,183.78,183.74,183.78,45441
2018/09/25,11:26:00,183.79,183.82,183.78,183.82,55155
2018/09/25,11:27:00,183.82,184.05,183.82,184.00,150278
2018/09/25,11:28:00,184.01,184.03,183.96,183.96,26167
2018/09/25,11:29:00,183.96,184.00,183.92,183.93,26380
2018/09/25,11:30:00,183.93,183.99,183.93,183.98,30011
2018/09/25,11:31:00,183.99,184.06,183.98,184.02,83370
2018/09/25,11:32:00,184.02,184.02,183.95,183.98,55803
2018/09/25,11:33:00,183.98,184.01,183.96,184.01,129681
2018/09/25,11:34:00,184.01,184.10,183.97,184.08,213842
2018/09/25,11:35:00,184.09,184.10,184.05,184.05,102981
2018/09/25,11:36:00,184.05,184.09,184.05,184.05,409178
2018/09/25,11:37:00,184.05,184.06,184.00,184.02,20898
2018/09/25,11:38:00,184.01,184.05,184.00,184.01,43032
2018/09/25,11:39:00,184.01,184.02,183.97,183.97,162321
2018/09/25,11:40:00,183.97,184.02,183.97,184.00,23696
2018/09/25,11:41:00,184.00,184.07,183.98,184.07,41683
2018/09/25,11:42:00,184.07,184.08,184.05,184.05,8393
2018/09/25,11:43:00,184.05,184.07,184.04,184.06,70805
2018/09/25,11:44:00,184.05,184.08,184.02,184.08,76543
2018/09/25,11:45:00,184.08,184.09,184.06,184.07,17805
2018/09/25,11:46:00,184.07,184.09,184.04,184.04,30871
2018/09/25,11:47:00,184.04,184.09,184.04,184.08,14142
2018/09/25,11:48:00,184.08,184.12,184.07,184.12,155899
2018/09/25,11:49:00,184.12,184.12,184.07,184.07,28517
2018/09/25,11:50:00,184.07,184.10,184.07,184.09,17133
2018/09/25,11:51:00,184.09,184.17,184.08,184.14,31974
2018/09/25,11:52:00,184.14,184.18,184.13,184.15,82139
2018/09/25,11:53:00,184.15,184.19,184.15,184.18,15054
2018/09/25,11:54:00,184.18,184.20,184.16,184.20,88291
2018/09/25,11:55:00,184.20,184.21,184.16,184.16,22112
2018/09/25,11:56:00,184.17,184.18,184.10,184.11,58615
2018/09/25,11:57:00,184.11,184.18,184.11,184.16,21540
2018/09/25,11:58:00,184.16,184.19,184.15,184.15,9861
2018/09/25,11:59:00,184.14,184.15,184.11,184.14,13226
2018/09/25,12:00:00,184.14,184.14,184.09,184.11,217767
2018/09/25,12:01:00,184.11,184.14,184.10,184.10,38196
2018/09/25,12:02:00,184.10,184.10,184.07,184.09,22123
2018/09/25,12:03:00,184.09,184.14,184.07,184.10,21906
2018/09/25,12:04:00,184.11,184.16,184.10,184.12,136862
2018/09/25,12:05:00,184.12,184.16,184.12,184.14,52920
2018/09/25,12:06:00,184.14,184.14,184.09,184.10,33898
2018/09/25,12:07:00,184.10,184.14,184.10,184.11,33923
2018/09/25,12:08:00,184.12,184.12,184.07,184.10,10940
2018/09/25,12:09:00,184.10,184.14,184.09,184.14,12504
2018/09/25,12:10:00,184.14,184.17,184.13,184.17,175420
2018/09/25,12:11:00,184.17,184.19,184.15,184.15,29394
2018/09/25,12:12:00,184.16,184.17,184.15,184.15,5769
2018/09/25,12:13:00,184.16,184.16,184.13,184.15,5895
2018/09/25,12:14:00,184.15,184.21,184.15,184.17,15382
2018/09/25,12:15:00,184.17,184.18,184.14,184.15,29138
2018/09/25,12:16:00,184.15,184.15,184.10,184.13,49142
2018/09/25,12:17:00,184.13,184.14,184.09,184.09,19614
2018/09/25,12:18:00,184.09,184.10,184.04,184.05,42115
2018/09/25,12:19:00,184.05,184.10,184.05,184.07,9065
2018/09/25,12:20:00,184.07,184.10,184.06,184.09,31997
2018/09/25,12:21:00,184.09,184.10,184.09,184.09,6975
2018/09/25,12:22:00,184.09,184.12,184.09,184.11,108090
2018/09/25,12:23:00,184.11,184.16,184.11,184.15,7098
2018/09/25,12:24:00,184.15,184.17,184.13,184.14,8561
2018/09/25,12:25:00,184.14,184.16,184.12,184.14,9905
2018/09/25,12:26:00,184.14,184.17,184.13,184.15,6092
2018/09/25,12:27:00,184.15,184.15,184.12,184.13,7117
2018/09/25,12:28:00,184.12,184.12,184.08,184.11,20585
2018/09/25,12:29:00,184.11,184.14,184.10,184.10,9317
2018/09/25,12:30:00,184.11,184.11,184.09,184.09,12061
2018/09/25,12:31:00,184.09,184.11,184.05,184.05,25927
2018/09/25,12:32:00,184.06,184.09,184.06,184.06,25169
2018/09/25,12:33:00,184.05,184.05,183.97,184.00,60123
2018/09/25,12:34:00,183.99,184.01,183.95,183.96,40843
2018/09/25,12:35:00,183.96,184.00,183.95,183.99,14735
2018/09/25,12:36:00,183.99,184.01,183.97,184.01,18836
2018/09/25,12:37:00,184.00,184.01,183.94,183.95,13840
2018/09/25,12:38:00,183.95,183.99,183.95,183.98,21854
2018/09/25,12:39:00,183.98,183.98,183.93,183.93,116992
2018/09/25,12:40:00,183.94,183.94,183.88,183.92,233995
2018/09/25,12:41:00,183.92,183.94,183.91,183.91,68476
2018/09/25,12:42:00,183.91,183.92,183.87,183.88,42517
2018/09/25,12:43:00,183.88,183.88,183.85,183.87,87543
2018/09/25,12:44:00,183.87,183.87,183.82,183.83,57523
2018/09/25,12:45:00,183.84,183.84,183.82,183.84,78770
2018/09/25,12:46:00,183.84,183.86,183.79,183.81,92823
2018/09/25,12:47:00,183.81,183.87,183.80,183.86,49939
2018/09/25,12:48:00,183.86,183.92,183.86,183.88,61373
2018/09/25,12:49:00,183.89,183.90,183.86,183.87,92192
2018/09/25,12:50:00,183.88,183.92,183.86,183.92,48884
2018/09/25,12:51:00,183.92,183.94,183.90,183.90,43040
2018/09/25,12:52:00,183.90,183.93,183.89,183.92,18064
2018/09/25,12:53:00,183.92,183.94,183.91,183.93,14276
2018/09/25,12:54:00,183.93,183.96,183.91,183.96,29131
2018/09/25,12:55:00,183.96,183.97,183.94,183.95,7493
2018/09/25,12:56:00,183.95,183.95,183.92,183.93,9434
2018/09/25,12:57:00,183.93,183.95,183.93,183.94,18613
2018/09/25,12:58:00,183.92,183.92,183.86,183.89,18391
2018/09/25,12:59:00,183.89,183.93,183.89,183.91,14854
2018/09/25,13:00:00,183.91,183.91,183.87,183.90,5343
2018/09/25,13:01:00,183.91,183.92,183.89,183.92,35002
2018/09/25,13:02:00,183.92,183.93,183.83,183.83,15864
2018/09/25,13:03:00,183.84,183.89,183.84,183.88,39668
2018/09/25,13:04:00,183.89,183.92,183.87,183.90,43810
2018/09/25,13:05:00,183.90,183.92,183.88,183.92,8015
2018/09/25,13:06:00,183.92,184.05,183.92,184.02,68341
2018/09/25,13:07:00,184.01,184.05,183.98,184.01,59079
2018/09/25,13:08:00,184.01,184.05,183.97,184.02,17485
2018/09/25,13:09:00,184.02,184.04,183.99,184.01,51234
2018/09/25,13:10:00,184.01,184.03,183.97,183.98,18000
2018/09/25,13:11:00,183.97,183.97,183.83,183.84,52859
2018/09/25,13:12:00,183.84,183.86,183.78,183.82,69570
2018/09/25,13:13:00,183.82,183.88,183.81,183.87,44891
2018/09/25,13:14:00,183.87,183.96,183.87,183.94,51269
2018/09/25,13:15:00,183.94,183.98,183.94,183.97,36092
2018/09/25,13:16:00,183.97,183.98,183.91,183.92,19793
2018/09/25,13:17:00,183.92,183.97,183.92,183.97,39682
2018/09/25,13:18:00,183.95,183.98,183.95,183.95,41691
2018/09/25,13:19:00,183.95,184.02,183.92,183.98,37734
2018/09/25,13:20:00,183.98,184.02,183.95,183.99,59032
2018/09/25,13:21:00,183.98,184.02,183.94,183.96,24387
2018/09/25,13:22:00,183.97,183.98,183.96,183.97,20665
2018/09/25,13:23:00,183.98,184.02,183.97,184.00,31067
2018/09/25,13:24:00,184.00,184.04,183.98,184.02,24829
2018/09/25,13:25:00,184.01,184.07,183.97,184.04,54382
2018/09/25,13:26:00,184.04,184.07,183.99,184.00,29995
2018/09/25,13:27:00,184.00,184.05,183.99,184.03,39988
2018/09/25,13:28:00,184.04,184.07,184.04,184.05,70031
2018/09/25,13:29:00,184.06,184.08,184.02,184.06,18680
2018/09/25,13:30:00,184.07,184.08,184.05,184.06,12500
2018/09/25,13:31:00,184.06,184.06,184.00,184.05,14792
2018/09/25,13:32:00,184.06,184.07,184.01,184.01,51494
2018/09/25,13:33:00,184.01,184.05,184.00,184.02,31773
2018/09/25,13:34:00,184.02,184.05,183.99,184.03,43966
2018/09/25,13:35:00,184.03,184.05,184.02,184.03,8912
2018/09/25,13:36:00,184.03,184.05,184.01,184.04,48663
2018/09/25,13:37:00,184.04,184.06,184.03,184.04,24442
2018/09/25,13:38:00,184.04,184.09,184.04,184.07,82997
2018/09/25,13:39:00,184.07,184.08,184.04,184.08,82383
2018/09/25,13:40:00,184.08,184.11,184.06,184.09,60016
2018/09/25,13:41:00,184.10,184.10,184.06,184.08,18452
2018/09/25,13:42:00,184.08,184.08,183.98,183.99,39357
2018/09/25,13:43:00,183.99,184.00,183.78,183.78,79080
2018/09/25,13:44:00,183.79,183.82,183.72,183.77,130554
2018/09/25,13:45:00,183.78,183.84,183.77,183.84,37932
2018/09/25,13:46:00,183.84,183.91,183.80,183.90,68565
2018/09/25,13:47:00,183.91,183.94,183.88,183.91,433633
2018/09/25,13:48:00,183.91,183.96,183.90,183.95,42940
2018/09/25,13:49:00,183.95,183.96,183.92,183.93,10623
2018/09/25,13:50:00,183.93,183.96,183.90,183.95,46414
2018/09/25,13:51:00,183.95,183.97,183.93,183.95,32060
2018/09/25,13:52:00,183.95,183.97,183.93,183.93,20103
2018/09/25,13:53:00,183.93,183.93,183.90,183.91,209488
2018/09/25,13:54:00,183.91,183.92,183.88,183.91,12999
2018/09/25,13:55:00,183.91,183.94,183.91,183.93,5110
2018/09/25,13:56:00,183.93,183.97,183.93,183.93,96947
2018/09/25,13:57:00,183.94,183.96,183.92,183.93,15222
2018/09/25,13:58:00,183.93,183.99,183.93,183.99,15757
2018/09/25,13:59:00,183.99,184.01,183.97,183.99,23755
2018/09/25,14:00:00,183.99,184.01,183.98,184.01,8134
2018/09/25,14:01:00,184.01,184.01,183.95,183.99,61168
2018/09/25,14:02:00,183.99,184.00,183.97,183.97,16466
2018/09/25,14:03:00,183.97,184.00,183.95,183.99,50438
2018/09/25,14:04:00,183.99,184.01,183.97,183.99,31471
2018/09/25,14:05:00,183.99,184.02,183.99,184.00,12643
2018/09/25,14:06:00,184.00,184.02,183.97,183.99,45685
2018/09/25,14:07:00,183.99,184.00,183.97,183.98,8617
2018/09/25,14:08:00,183.99,184.01,183.97,184.00,40840
2018/09/25,14:09:00,183.99,184.01,183.99,184.00,8976
2018/09/25,14:10:00,184.00,184.01,183.97,183.99,19162
2018/09/25,14:11:00,183.99,184.02,183.99,184.01,9848
2018/09/25,14:12:00,184.01,184.06,184.00,184.05,34533
2018/09/25,14:13:00,184.05,184.09,184.04,184.09,36791
2018/09/25,14:14:00,184.09,184.10,184.05,184.08,33550
2018/09/25,14:15:00,184.08,184.10,184.04,184.07,7721
2018/09/25,14:16:00,184.07,184.08,184.06,184.06,7562
2018/09/25,14:17:00,184.07,184.09,184.07,184.08,11155
2018/09/25,14:18:00,184.07,184.08,184.06,184.07,14192
2018/09/25,14:19:00,184.07,184.07,184.05,184.07,2737
2018/09/25,14:20:00,184.07,184.07,184.03,184.03,12580
2018/09/25,14:21:00,184.04,184.08,184.04,184.07,15887
2018/09/25,14:22:00,184.07,184.09,184.04,184.04,30703
2018/09/25,14:23:00,184.04,184.07,184.04,184.06,12703
2018/09/25,14:24:00,184.06,184.10,184.06,184.10,20213
2018/09/25,14:25:00,184.10,184.11,184.07,184.10,23456
2018/09/25,14:26:00,184.10,184.11,184.06,184.06,38394
2018/09/25,14:27:00,184.06,184.10,184.06,184.10,32813
2018/09/25,14:28:00,184.09,184.11,184.08,184.11,71947
2018/09/25,14:29:00,184.11,184.11,184.08,184.10,18756
2018/09/25,14:30:00,184.10,184.12,184.10,184.11,8385
2018/09/25,14:31:00,184.11,184.12,184.07,184.08,49457
2018/09/25,14:32:00,184.08,184.11,184.07,184.08,14551
2018/09/25,14:33:00,184.07,184.10,184.06,184.09,27080
2018/09/25,14:34:00,184.09,184.09,184.03,184.05,7828
2018/09/25,14:35:00,184.05,184.06,184.03,184.03,43685
2018/09/25,14:36:00,184.03,184.05,184.01,184.01,337287
2018/09/25,14:37:00,184.01,184.02,183.98,184.00,40888
2018/09/25,14:38:00,184.00,184.05,184.00,184.03,40593
2018/09/25,14:39:00,184.03,184.07,184.03,184.06,14681
2018/09/25,14:40:00,184.06,184.07,184.03,184.06,18667
2018/09/25,14:41:00,184.06,184.07,184.04,184.07,26727
2018/09/25,14:42:00,184.07,184.07,184.03,184.04,462160
2018/09/25,14:43:00,184.04,184.04,184.02,184.03,15072
2018/09/25,14:44:00,184.03,184.03,183.99,184.02,41243
2018/09/25,14:45:00,184.01,184.02,183.99,184.00,19892
2018/09/25,14:46:00,184.01,184.06,184.00,184.05,67987
2018/09/25,14:47:00,184.05,184.05,184.02,184.03,24807
2018/09/25,14:48:00,184.03,184.04,184.00,184.00,34184
2018/09/25,14:49:00,184.00,184.01,183.96,183.98,49567
2018/09/25,14:50:00,183.97,184.00,183.94,183.99,20182
2018/09/25,14:51:00,183.99,184.02,183.99,184.01,15495
2018/09/25,14:52:00,184.00,184.02,183.95,183.95,15779
2018/09/25,14:53:00,183.96,183.99,183.95,183.96,25474
2018/09/25,14:54:00,183.95,183.99,183.94,183.99,55778
2018/09/25,14:55:00,183.99,184.03,183.99,184.02,37419
2018/09/25,14:56:00,184.03,184.03,184.01,184.02,38314
2018/09/25,14:57:00,184.01,184.02,183.99,184.01,51047
2018/09/25,14:58:00,184.01,184.06,184.01,184.05,40343
2018/09/25,14:59:00,184.05,184.07,184.04,184.05,27019
2018/09/25,15:00:00,184.04,184.07,184.04,184.04,28184
2018/09/25,15:01:00,184.04,184.07,184.04,184.07,32117
2018/09/25,15:02:00,184.07,184.11,184.07,184.08,46973
2018/09/25,15:03:00,184.07,184.07,184.01,184.02,65968
2018/09/25,15:04:00,184.03,184.04,184.00,184.00,19728
2018/09/25,15:05:00,184.01,184.04,183.99,184.03,11492
2018/09/25,15:06:00,184.03,184.05,184.01,184.01,13661
2018/09/25,15:07:00,184.01,184.03,184.00,184.01,17664
2018/09/25,15:08:00,184.00,184.02,183.97,183.97,36759
2018/09/25,15:09:00,183.98,184.03,183.98,184.02,43602
2018/09/25,15:10:00,184.01,184.04,184.01,184.04,17788
2018/09/25,15:11:00,184.02,184.06,184.01,184.06,41693
2018/09/25,15:12:00,184.06,184.06,184.02,184.03,27192
2018/09/25,15:13:00,184.03,184.03,183.98,183.98,30341
2018/09/25,15:14:00,183.99,184.04,183.99,184.04,19056
2018/09/25,15:15:00,184.04,184.05,184.03,184.05,7544
2018/09/25,15:16:00,184.05,184.06,183.99,183.99,32667
2018/09/25,15:17:00,183.99,184.01,183.99,184.00,46976
2018/09/25,15:18:00,184.00,184.02,184.00,184.01,33811
2018/09/25,15:19:00,184.01,184.02,183.99,184.02,6882
2018/09/25,15:20:00,184.02,184.03,183.99,184.00,63519
2018/09/25,15:21:00,184.00,184.03,183.99,184.03,71003
2018/09/25,15:22:00,184.03,184.06,184.02,184.05,55298
2018/09/25,15:23:00,184.04,184.07,184.02,184.07,20900
2018/09/25,15:24:00,184.07,184.10,184.07,184.10,44320
2018/09/25,15:25:00,184.10,184.12,184.08,184.12,77286
2018/09/25,15:26:00,184.12,184.14,184.11,184.14,47895
2018/09/25,15:27:00,184.14,184.14,184.09,184.11,15338
2018/09/25,15:28:00,184.11,184.14,184.11,184.14,13834
2018/09/25,15:29:00,184.13,184.16,184.12,184.16,59781
2018/09/25,15:30:00,184.16,184.17,184.15,184.16,44987
2018/09/25,15:31:00,184.17,184.19,184.16,184.18,464039
2018/09/25,15:32:00,184.19,184.24,184.19,184.24,93284
2018/09/25,15:33:00,184.23,184.27,184.23,184.26,43253
2018/09/25,15:34:00,184.26,184.27,184.22,184.23,73163
2018/09/25,15:35:00,184.24,184.25,184.22,184.22,30522
2018/09/25,15:36:00,184.23,184.24,184.21,184.23,44554
2018/09/25,15:37:00,184.23,184.24,184.21,184.23,22117
2018/09/25,15:38:00,184.23,184.28,184.23,184.26,74445
2018/09/25,15:39:00,184.26,184.27,184.23,184.23,17695
2018/09/25,15:40:00,184.23,184.25,184.22,184.23,17245
2018/09/25,15:41:00,184.23,184.23,184.20,184.22,25372
2018/09/25,15:42:00,184.22,184.22,184.19,184.21,25828
2018/09/25,15:43:00,184.20,184.21,184.18,184.19,18128
2018/09/25,15:44:00,184.20,184.22,184.19,184.20,28087
2018/09/25,15:45:00,184.19,184.20,184.16,184.16,65422
2018/09/25,15:46:00,184.17,184.25,184.16,184.23,108836
2018/09/25,15:47:00,184.23,184.23,184.20,184.21,41130
2018/09/25,15:48:00,184.21,184.22,184.20,184.21,82728
2018/09/25,15:49:00,184.21,184.22,184.19,184.21,64158
2018/09/25,15:50:00,184.21,184.21,184.16,184.17,100037
2018/09/25,15:51:00,184.18,184.18,184.09,184.16,246258
2018/09/25,15:52:00,184.16,184.21,184.16,184.17,33064
2018/09/25,15:53:00,184.17,184.20,184.16,184.20,86059
2018/09/25,15:54:00,184.20,184.21,184.19,184.19,60579
2018/09/25,15:55:00,184.19,184.20,184.14,184.14,47781
2018/09/25,15:56:00,184.14,184.19,184.12,184.18,68943
2018/09/25,15:57:00,184.19,184.19,184.10,184.14,96675
2018/09/25,15:58:00,184.15,184.15,184.06,184.11,141417
2018/09/25,15:59:00,184.11,184.12,184.06,184.07,201222
2018/09/25,16:00:00,184.08,184.19,184.08,184.14,1034892
2018/09/26,09:31:00,184.25,184.47,184.17,184.44,143696
2018/09/26,09:32:00,184.43,184.56,184.38,184.55,129704
2018/09/26,09:33:00,184.54,184.76,184.48,184.69,189068
2018/09/26,09:34:00,184.69,184.78,184.62,184.66,127278
2018/09/26,09:35:00,184.66,184.77,184.64,184.69,116116
2018/09/26,09:36:00,184.68,184.71,184.59,184.63,106787
2018/09/26,09:37:00,184.62,184.67,184.58,184.63,97084
2018/09/26,09:38:00,184.62,184.64,184.47,184.48,149073
2018/09/26,09:39:00,184.49,184.54,184.43,184.45,73104
2018/09/26,09:40:00,184.46,184.50,184.27,184.35,127136
2018/09/26,09:41:00,184.34,184.50,184.32,184.41,88053
2018/09/26,09:42:00,184.41,184.50,184.29,184.49,56275
2018/09/26,09:43:00,184.49,184.56,184.45,184.48,91082
2018/09/26,09:44:00,184.48,184.66,184.48,184.57,137502
2018/09/26,09:45:00,184.56,184.69,184.55,184.67,69672
2018/09/26,09:46:00,184.66,184.66,184.51,184.55,48298
2018/09/26,09:47:00,184.56,184.65,184.52,184.61,114567
2018/09/26,09:48:00,184.62,184.73,184.59,184.65,74891
2018/09/26,09:49:00,184.66,184.68,184.61,184.65,34497
2018/09/26,09:50:00,184.66,184.69,184.63,184.68,72054
2018/09/26,09:51:00,184.68,184.72,184.61,184.62,64506
2018/09/26,09:52:00,184.62,184.62,184.55,184.58,341874
2018/09/26,09:53:00,184.56,184.61,184.55,184.58,61639
2018/09/26,09:54:00,184.57,184.65,184.57,184.62,30120
2018/09/26,09:55:00,184.63,184.66,184.60,184.60,30886
2018/09/26,09:56:00,184.59,184.63,184.57,184.61,26961
2018/09/26,09:57:00,184.61,184.66,184.57,184.59,99711
2018/09/26,09:58:00,184.59,184.65,184.59,184.64,54672
2018/09/26,09:59:00,184.64,184.69,184.62,184.67,42454
2018/09/26,10:00:00,184.67,184.69,184.64,184.68,72202
2018/09/26,10:01:00,184.68,184.77,184.65,184.74,146294
2018/09/26,10:02:00,184.73,184.78,184.72,184.76,77593
2018/09/26,10:03:00,184.76,184.77,184.69,184.69,42826
2018/09/26,10:04:00,184.69,184.76,184.69,184.74,28060
2018/09/26,10:05:00,184.74,184.87,184.73,184.82,151859
2018/09/26,10:06:00,184.82,184.83,184.77,184.80,25169
2018/09/26,10:07:00,184.81,184.84,184.79,184.81,51018
2018/09/26,10:08:00,184.81,184.81,184.74,184.74,38953
2018/09/26,10:09:00,184.74,184.76,184.71,184.73,23320
2018/09/26,10:10:00,184.73,184.74,184.64,184.65,137623
2018/09/26,10:11:00,184.65,184.65,184.37,184.46,162560
2018/09/26,10:12:00,184.45,184.50,184.40,184.48,109815
2018/09/26,10:13:00,184.48,184.56,184.45,184.55,51676
2018/09/26,10:14:00,184.58,184.58,184.41,184.42,615369
2018/09/26,10:15:00,184.42,184.53,184.42,184.45,70305
2018/09/26,10:16:00,184.44,184.56,184.42,184.54,51206
2018/09/26,10:17:00,184.53,184.57,184.51,184.52,20379
2018/09/26,10:18:00,184.52,184.57,184.49,184.52,17089
2018/09/26,10:19:00,184.53,184.55,184.46,184.50,34142
2018/09/26,10:20:00,184.49,184.55,184.49,184.54,35251
2018/09/26,10:21:00,184.54,184.59,184.48,184.48,39844
2018/09/26,10:22:00,184.48,184.54,184.46,184.54,27113
2018/09/26,10:23:00,184.52,184.56,184.47,184.53,18793
2018/09/26,10:24:00,184.53,184.55,184.52,184.54,10217
2018/09/26,10:25:00,184.54,184.70,184.54,184.63,65815
2018/09/26,10:26:00,184.63,184.66,184.59,184.64,24216
2018/09/26,10:27:00,184.64,184.66,184.60,184.64,21688
2018/09/26,10:28:00,184.63,184.66,184.61,184.62,18787
2018/09/26,10:29:00,184.62,184.66,184.57,184.61,57049
2018/09/26,10:30:00,184.61,184.66,184.60,184.64,38072
2018/09/26,10:31:00,184.64,184.67,184.63,184.67,33237
2018/09/26,10:32:00,184.66,184.77,184.62,184.76,159378
2018/09/26,10:33:00,184.75,184.75,184.71,184.73,25029
2018/09/26,10:34:00,184.74,184.74,184.65,184.73,51735
2018/09/26,10:35:00,184.73,184.82,184.70,184.81,27722
2018/09/26,10:36:00,184.82,184.83,184.78,184.80,103037
2018/09/26,10:37:00,184.79,184.81,184.76,184.78,57844
2018/09/26,10:38:00,184.78,184.80,184.76,184.79,29089
2018/09/26,10:39:00,184.80,184.86,184.80,184.85,56518
2018/09/26,10:40:00,184.85,184.93,184.84,184.93,122531
2018/09/26,10:41:00,184.93,184.95,184.89,184.89,44304
2018/09/26,10:42:00,184.89,184.96,184.88,184.92,128732
2018/09/26,10:43:00,184.92,185.02,184.92,184.97,74094
2018/09/26,10:44:00,184.97,185.01,184.94,184.95,27732
2018/09/26,10:45:00,184.96,184.96,184.90,184.91,76921
2018/09/26,10:46:00,184.91,184.95,184.91,184.95,25909
2018/09/26,10:47:00,184.95,184.97,184.92,184.94,56371
2018/09/26,10:48:00,184.94,184.97,184.89,184.95,68044
2018/09/26,10:49:00,184.95,185.03,184.93,184.98,132471
2018/09/26,10:50:00,184.99,184.99,184.91,184.91,65167
2018/09/26,10:51:00,184.93,184.93,184.88,184.91,41010
2018/09/26,10:52:00,184.91,184.94,184.89,184.89,53112
2018/09/26,10:53:00,184.89,184.90,184.79,184.79,50562
2018/09/26,10:54:00,184.80,184.86,184.79,184.82,56067
2018/09/26,10:55:00,184.83,184.86,184.83,184.83,20057
2018/09/26,10:56:00,184.83,184.84,184.78,184.83,27410
2018/09/26,10:57:00,184.83,184.90,184.83,184.87,116849
2018/09/26,10:58:00,184.86,184.94,184.86,184.93,60604
2018/09/26,10:59:00,184.93,184.98,184.92,184.96,82409
2018/09/26,11:00:00,184.95,184.99,184.95,184.97,48045
2018/09/26,11:01:00,184.96,185.03,184.96,185.03,34114
2018/09/26,11:02:00,185.03,185.09,185.02,185.05,144521
2018/09/26,11:03:00,185.05,185.06,185.00,185.05,56185
2018/09/26,11:04:00,185.05,185.07,185.01,185.02,50775
2018/09/26,11:05:00,185.02,185.09,185.02,185.05,55823
2018/09/26,11:06:00,185.06,185.12,185.05,185.10,54603
2018/09/26,11:07:00,185.10,185.11,185.05,185.06,48359
2018/09/26,11:08:00,185.07,185.10,185.07,185.09,24102
2018/09/26,11:09:00,185.09,185.11,185.07,185.08,57285
2018/09/26,11:10:00,185.09,185.12,185.06,185.10,59434
2018/09/26,11:11:00,185.11,185.15,185.11,185.11,42747
2018/09/26,11:12:00,185.11,185.11,185.08,185.08,40316
2018/09/26,11:13:00,185.09,185.11,185.09,185.10,30036
2018/09/26,11:14:00,185.10,185.12,185.09,185.11,38868
2018/09/26,11:15:00,185.11,185.12,185.08,185.10,26946
2018/09/26,11:16:00,185.10,185.22,185.10,185.21,141056
2018/09/26,11:17:00,185.21,185.23,185.19,185.22,44289
2018/09/26,11:18:00,185.21,185.24,185.20,185.24,52199
2018/09/26,11:19:00,185.24,185.25,185.17,185.20,28757
2018/09/26,11:20:00,185.20,185.22,185.18,185.20,12935
2018/09/26,11:21:00,185.21,185.24,185.18,185.19,28267
2018/09/26,11:22:00,185.20,185.20,185.15,185.17,56438
2018/09/26,11:23:00,185.17,185.19,185.16,185.16,20116
2018/09/26,11:24:00,185.16,185.16,185.11,185.11,64390
2018/09/26,11:25:00,185.11,185.17,185.10,185.16,26260
2018/09/26,11:26:00,185.16,185.17,185.15,185.16,9391
2018/09/26,11:27:00,185.16,185.17,185.13,185.13,52229
2018/09/26,11:28:00,185.13,185.19,185.13,185.18,58939
2018/09/26,11:29:00,185.18,185.28,185.18,185.25,109060
2018/09/26,11:30:00,185.25,185.35,185.25,185.34,98861
2018/09/26,11:31:00,185.35,185.39,185.30,185.30,77332
2018/09/26,11:32:00,185.30,185.33,185.28,185.30,53201
2018/09/26,11:33:00,185.29,185.30,185.25,185.26,37243
2018/09/26,11:34:00,185.26,185.27,185.24,185.26,26641
2018/09/26,11:35:00,185.26,185.28,185.24,185.26,19008
2018/09/26,11:36:00,185.26,185.28,185.24,185.28,18543
2018/09/26,11:37:00,185.28,185.30,185.24,185.24,67660
2018/09/26,11:38:00,185.25,185.25,185.22,185.24,31058
2018/09/26,11:39:00,185.24,185.25,185.19,185.20,36686
2018/09/26,11:40:00,185.21,185.22,185.18,185.18,16609
2018/09/26,11:41:00,185.19,185.25,185.19,185.24,26388
2018/09/26,11:42:00,185.24,185.24,185.20,185.22,29757
2018/09/26,11:43:00,185.23,185.25,185.22,185.24,19317
2018/09/26,11:44:00,185.24,185.25,185.22,185.24,28184
2018/09/26,11:45:00,185.25,185.26,185.22,185.26,24968
2018/09/26,11:46:00,185.26,185.30,185.25,185.29,24318
2018/09/26,11:47:00,185.29,185.30,185.26,185.29,31266
2018/09/26,11:48:00,185.29,185.31,185.28,185.30,17996
2018/09/26,11:49:00,185.30,185.36,185.30,185.35,24101
2018/09/26,11:50:00,185.35,185.37,185.32,185.32,81263
2018/09/26,11:51:00,185.32,185.32,185.26,185.28,17700
2018/09/26,11:52:00,185.28,185.28,185.24,185.24,31017
2018/09/26,11:53:00,185.24,185.27,185.24,185.24,7490
2018/09/26,11:54:00,185.25,185.26,185.23,185.23,23120
2018/09/26,11:55:00,185.23,185.28,185.22,185.28,18741
2018/09/26,11:56:00,185.28,185.30,185.26,185.30,12883
2018/09/26,11:57:00,185.30,185.32,185.28,185.31,15439
2018/09/26,11:58:00,185.32,185.33,185.28,185.29,17081
2018/09/26,11:59:00,185.29,185.29,185.24,185.24,46314
2018/09/26,12:00:00,185.24,185.27,185.24,185.24,27882
2018/09/26,12:01:00,185.24,185.25,185.23,185.24,20964
2018/09/26,12:02:00,185.24,185.25,185.23,185.24,10356
2018/09/26,12:03:00,185.24,185.25,185.22,185.22,11705
2018/09/26,12:04:00,185.23,185.23,185.16,185.19,31134
2018/09/26,12:05:00,185.19,185.22,185.18,185.19,22446
2018/09/26,12:06:00,185.19,185.22,185.19,185.20,70845
2018/09/26,12:07:00,185.20,185.22,185.19,185.20,55338
2018/09/26,12:08:00,185.20,185.20,185.17,185.18,27135
2018/09/26,12:09:00,185.18,185.18,185.13,185.17,82826
2018/09/26,12:10:00,185.17,185.18,185.14,185.16,54292
2018/09/26,12:11:00,185.16,185.17,185.14,185.14,53003
2018/09/26,12:12:00,185.13,185.16,185.12,185.12,12112
2018/09/26,12:13:00,185.12,185.17,185.12,185.17,24840
2018/09/26,12:14:00,185.17,185.19,185.16,185.19,57100
2018/09/26,12:15:00,185.19,185.19,185.17,185.19,35140
2018/09/26,12:16:00,185.19,185.20,185.18,185.19,10717
2018/09/26,12:17:00,185.19,185.21,185.19,185.20,14668
2018/09/26,12:18:00,185.20,185.21,185.19,185.21,8991
2018/09/26,12:19:00,185.21,185.21,185.16,185.16,45447
2018/09/26,12:20:00,185.16,185.18,185.12,185.13,42712
2018/09/26,12:21:00,185.13,185.15,185.13,185.13,24795
2018/09/26,12:22:00,185.14,185.16,185.14,185.15,6616
2018/09/26,12:23:00,185.15,185.15,185.13,185.14,55316
2018/09/26,12:24:00,185.14,185.15,185.13,185.14,73588
2018/09/26,12:25:00,185.14,185.16,185.11,185.11,31634
2018/09/26,12:26:00,185.12,185.14,185.10,185.14,22563
2018/09/26,12:27:00,185.14,185.15,185.12,185.15,37859
2018/09/26,12:28:00,185.15,185.16,185.14,185.16,6960
2018/09/26,12:29:00,185.16,185.16,185.14,185.14,11044
2018/09/26,12:30:00,185.14,185.17,185.14,185.17,18144
2018/09/26,12:31:00,185.17,185.18,185.16,185.16,27558
2018/09/26,12:32:00,185.16,185.19,185.15,185.16,60562
2018/09/26,12:33:00,185.16,185.19,185.16,185.18,37698
2018/09/26,12:34:00,185.19,185.19,185.14,185.15,16712
2018/09/26,12:35:00,185.15,185.18,185.15,185.16,16812
2018/09/26,12:36:00,185.16,185.16,185.12,185.12,27239
2018/09/26,12:37:00,185.12,185.12,185.06,185.11,92065
2018/09/26,12:38:00,185.10,185.13,185.09,185.11,14708
2018/09/26,12:39:00,185.11,185.11,185.04,185.06,23961
2018/09/26,12:40:00,185.06,185.07,185.04,185.05,25200
2018/09/26,12:41:00,185.04,185.06,185.03,185.06,53270
2018/09/26,12:42:00,185.05,185.06,184.99,185.01,205033
2018/09/26,12:43:00,185.01,185.02,184.98,185.01,398491
2018/09/26,12:44:00,185.00,185.05,185.00,185.04,27233
2018/09/26,12:45:00,185.04,185.08,185.04,185.07,11152
2018/09/26,12:46:00,185.07,185.12,185.07,185.12,63579
2018/09/26,12:47:00,185.11,185.12,185.06,185.07,21867
2018/09/26,12:48:00,185.07,185.10,185.05,185.10,21151
2018/09/26,12:49:00,185.10,185.12,185.10,185.11,8482
2018/09/26,12:50:00,185.11,185.15,185.11,185.14,19007
2018/09/26,12:51:00,185.15,185.16,185.13,185.13,9177
2018/09/26,12:52:00,185.13,185.15,185.13,185.14,6111
2018/09/26,12:53:00,185.14,185.15,185.12,185.12,19006
2018/09/26,12:54:00,185.12,185.15,185.11,185.14,7665
2018/09/26,12:55:00,185.14,185.17,185.14,185.16,16513
2018/09/26,12:56:00,185.16,185.21,185.14,185.21,22236
2018/09/26,12:57:00,185.21,185.21,185.15,185.15,16587
2018/09/26,12:58:00,185.16,185.18,185.16,185.18,11889
2018/09/26,12:59:00,185.18,185.21,185.18,185.21,4878
2018/09/26,13:00:00,185.20,185.23,185.19,185.21,23776
2018/09/26,13:01:00,185.22,185.29,185.22,185.26,27080
2018/09/26,13:02:00,185.25,185.26,185.23,185.25,18589
2018/09/26,13:03:00,185.24,185.25,185.23,185.23,14234
2018/09/26,13:04:00,185.23,185.26,185.23,185.24,16945
2018/09/26,13:05:00,185.23,185.27,185.23,185.24,16540
2018/09/26,13:06:00,185.24,185.26,185.22,185.24,17381
2018/09/26,13:07:00,185.24,185.26,185.22,185.22,14650
2018/09/26,13:08:00,185.22,185.22,185.20,185.21,50881
2018/09/26,13:09:00,185.21,185.21,185.19,185.19,24826
2018/09/26,13:10:00,185.19,185.21,185.17,185.19,211851
2018/09/26,13:11:00,185.19,185.23,185.19,185.22,10177
2018/09/26,13:12:00,185.22,185.22,185.17,185.22,97911
2018/09/26,13:13:00,185.22,185.23,185.21,185.23,27904
2018/09/26,13:14:00,185.23,185.24,185.21,185.22,5463
2018/09/26,13:15:00,185.22,185.25,185.22,185.24,5194
2018/09/26,13:16:00,185.24,185.27,185.24,185.26,8931
2018/09/26,13:17:00,185.25,185.28,185.25,185.27,18891
2018/09/26,13:18:00,185.27,185.28,185.27,185.28,14815
2018/09/26,13:19:00,185.28,185.29,185.27,185.29,17025
2018/09/26,13:20:00,185.29,185.31,185.29,185.29,39977
2018/09/26,13:21:00,185.30,185.31,185.29,185.29,6988
2018/09/26,13:22:00,185.29,185.31,185.27,185.27,11102
2018/09/26,13:23:00,185.27,185.30,185.26,185.29,11317
2018/09/26,13:24:00,185.29,185.29,185.27,185.28,11829
2018/09/26,13:25:00,185.28,185.33,185.28,185.32,20758
2018/09/26,13:26:00,185.32,185.32,185.27,185.27,17062
2018/09/26,13:27:00,185.28,185.29,185.24,185.25,12519
2018/09/26,13:28:00,185.26,185.27,185.25,185.26,73727
2018/09/26,13:29:00,185.26,185.28,185.23,185.24,62807
2018/09/26,13:30:00,185.24,185.24,185.20,185.20,21780
2018/09/26,13:31:00,185.20,185.21,185.17,185.17,57361
2018/09/26,13:32:00,185.17,185.18,185.12,185.15,36453
2018/09/26,13:33:00,185.14,185.16,185.10,185.11,36367
2018/09/26,13:34:00,185.11,185.12,185.08,185.09,38819
2018/09/26,13:35:00,185.09,185.16,185.08,185.14,68949
2018/09/26,13:36:00,185.14,185.16,185.12,185.13,63415
2018/09/26,13:37:00,185.13,185.16,185.13,185.15,33927
2018/09/26,13:38:00,185.14,185.14,185.11,185.13,49068
2018/09/26,13:39:00,185.13,185.13,185.05,185.05,75637
2018/09/26,13:40:00,185.05,185.06,185.03,185.06,28943
2018/09/26,13:41:00,185.07,185.08,185.05,185.06,11401
2018/09/26,13:42:00,185.06,185.07,185.05,185.06,26671
2018/09/26,13:43:00,185.06,185.10,185.05,185.08,14322
2018/09/26,13:44:00,185.08,185.10,185.08,185.09,16969
2018/09/26,13:45:00,185.09,185.09,185.06,185.07,11580
2018/09/26,13:46:00,185.07,185.10,185.07,185.08,23215
2018/09/26,13:47:00,185.08,185.08,185.03,185.03,19850
2018/09/26,13:48:00,185.03,185.05,185.02,185.03,12172
2018/09/26,13:49:00,185.03,185.04,185.00,185.03,72926
2018/09/26,13:50:00,185.03,185.05,184.98,184.99,55755
2018/09/26,13:51:00,184.99,185.02,184.98,185.00,28810
2018/09/26,13:52:00,185.00,185.03,184.99,185.02,87141
2018/09/26,13:53:00,185.02,185.04,185.01,185.04,231677
2018/09/26,13:54:00,185.04,185.05,185.01,185.02,60688
2018/09/26,13:55:00,185.02,185.05,185.01,185.03,16681
2018/09/26,13:56:00,185.03,185.05,185.02,185.04,85604
2018/09/26,13:57:00,185.04,185.10,185.04,185.09,45555
2018/09/26,13:58:00,185.09,185.15,185.08,185.14,42869
2018/09/26,13:59:00,185.14,185.20,185.12,185.12,54945
2018/09/26,14:00:00,185.12,185.16,185.10,185.10,8807
2018/09/26,14:01:00,185.10,185.30,185.03,185.23,147124
2018/09/26,14:02:00,185.23,185.32,185.12,185.32,234998
2018/09/26,14:03:00,185.32,185.60,185.32,185.57,409269
2018/09/26,14:04:00,185.57,185.60,185.46,185.55,291494
2018/09/26,14:05:00,185.55,185.70,185.52,185.60,223783
2018/09/26,14:06:00,185.60,185.66,185.59,185.61,174086
2018/09/26,14:07:00,185.61,185.64,185.45,185.48,180915
2018/09/26,14:08:00,185.48,185.62,185.48,185.50,154402
2018/09/26,14:09:00,185.50,185.54,185.44,185.46,57228
2018/09/26,14:10:00,185.46,185.48,185.41,185.46,32139
2018/09/26,14:11:00,185.46,185.51,185.43,185.49,26476
2018/09/26,14:12:00,185.49,185.50,185.41,185.48,120422
2018/09/26,14:13:00,185.48,185.55,185.48,185.54,28209
2018/09/26,14:14:00,185.54,185.58,185.54,185.58,45749
2018/09/26,14:15:00,185.58,185.60,185.53,185.56,70782
2018/09/26,14:16:00,185.56,185.78,185.56,185.77,284972
2018/09/26,14:17:00,185.77,185.88,185.76,185.87,266661
2018/09/26,14:18:00,185.87,185.98,185.86,185.97,232229
2018/09/26,14:19:00,185.97,185.99,185.88,185.89,139335
2018/09/26,14:20:00,185.89,185.95,185.89,185.90,39487
2018/09/26,14:21:00,185.90,185.93,185.82,185.83,144885
2018/09/26,14:22:00,185.83,185.84,185.76,185.77,31498
2018/09/26,14:23:00,185.77,185.86,185.76,185.81,115099
2018/09/26,14:24:00,185.81,185.82,185.79,185.81,17341
2018/09/26,14:25:00,185.81,185.84,185.79,185.81,31916
2018/09/26,14:26:00,185.81,185.83,185.71,185.72,193889
2018/09/26,14:27:00,185.72,185.74,185.70,185.73,75496
2018/09/26,14:28:00,185.73,185.78,185.70,185.76,53974
2018/09/26,14:29:00,185.76,185.76,185.70,185.74,34745
2018/09/26,14:30:00,185.74,185.81,185.74,185.79,42620
2018/09/26,14:31:00,185.79,185.81,185.73,185.80,35316
2018/09/26,14:32:00,185.80,185.81,185.77,185.79,19813
2018/09/26,14:33:00,185.79,185.91,185.78,185.89,98333
2018/09/26,14:34:00,185.88,185.92,185.82,185.86,68014
2018/09/26,14:35:00,185.86,185.92,185.82,185.82,63922
2018/09/26,14:36:00,185.82,185.87,185.80,185.80,38911
2018/09/26,14:37:00,185.80,185.81,185.63,185.69,182392
2018/09/26,14:38:00,185.69,185.81,185.64,185.65,314677
2018/09/26,14:39:00,185.65,185.80,185.65,185.75,106687
2018/09/26,14:40:00,185.75,185.77,185.72,185.73,35624
2018/09/26,14:41:00,185.73,185.76,185.65,185.66,52194
2018/09/26,14:42:00,185.66,185.67,185.57,185.61,89860
2018/09/26,14:43:00,185.61,185.65,185.57,185.59,63998
2018/09/26,14:44:00,185.59,185.65,185.51,185.52,80055
2018/09/26,14:45:00,185.52,185.52,185.38,185.39,139202
2018/09/26,14:46:00,185.41,185.41,185.33,185.36,76452
2018/09/26,14:47:00,185.36,185.42,185.32,185.42,88670
2018/09/26,14:48:00,185.42,185.42,185.25,185.26,240562
2018/09/26,14:49:00,185.26,185.48,185.24,185.46,177007
2018/09/26,14:50:00,185.46,185.52,185.44,185.47,144250
2018/09/26,14:51:00,185.47,185.54,185.44,185.51,69553
2018/09/26,14:52:00,185.51,185.54,185.50,185.52,26728
2018/09/26,14:53:00,185.52,185.52,185.46,185.46,120011
2018/09/26,14:54:00,185.46,185.47,185.38,185.44,61219
2018/09/26,14:55:00,185.44,185.44,185.37,185.41,56917
2018/09/26,14:56:00,185.41,185.49,185.39,185.47,68383
2018/09/26,14:57:00,185.47,185.53,185.45,185.53,34926
2018/09/26,14:58:00,185.53,185.54,185.47,185.48,18316
2018/09/26,14:59:00,185.47,185.47,185.42,185.45,22928
2018/09/26,15:00:00,185.45,185.50,185.41,185.42,48995
2018/09/26,15:01:00,185.42,185.44,185.32,185.38,75244
2018/09/26,15:02:00,185.38,185.39,185.19,185.23,150241
2018/09/26,15:03:00,185.23,185.37,185.23,185.30,98458
2018/09/26,15:04:00,185.30,185.38,185.30,185.34,35598
2018/09/26,15:05:00,185.34,185.38,185.33,185.34,23315
2018/09/26,15:06:00,185.34,185.34,185.24,185.24,32817
2018/09/26,15:07:00,185.24,185.25,185.09,185.11,224908
2018/09/26,15:08:00,185.11,185.14,185.08,185.09,110738
2018/09/26,15:09:00,185.09,185.17,185.07,185.16,89981
2018/09/26,15:10:00,185.16,185.25,185.15,185.23,143717
2018/09/26,15:11:00,185.23,185.26,185.21,185.22,65643
2018/09/26,15:12:00,185.22,185.24,185.16,185.22,112587
2018/09/26,15:13:00,185.22,185.26,185.21,185.21,27506
2018/09/26,15:14:00,185.21,185.28,185.19,185.27,28849
2018/09/26,15:15:00,185.27,185.29,185.23,185.27,59330
2018/09/26,15:16:00,185.26,185.31,185.24,185.31,53099
2018/09/26,15:17:00,185.31,185.33,185.28,185.32,25705
2018/09/26,15:18:00,185.32,185.32,185.26,185.29,50663
2018/09/26,15:19:00,185.29,185.36,185.28,185.34,74670
2018/09/26,15:20:00,185.34,185.37,185.32,185.36,32560
2018/09/26,15:21:00,185.36,185.36,185.30,185.33,19857
2018/09/26,15:22:00,185.33,185.45,185.32,185.43,139704
2018/09/26,15:23:00,185.43,185.58,185.42,185.58,122151
2018/09/26,15:24:00,185.57,185.57,185.50,185.55,68201
2018/09/26,15:25:00,185.55,185.59,185.52,185.56,81637
2018/09/26,15:26:00,185.56,185.59,185.54,185.56,42634
2018/09/26,15:27:00,185.56,185.58,185.52,185.54,59611
2018/09/26,15:28:00,185.54,185.57,185.50,185.53,67387
2018/09/26,15:29:00,185.53,185.55,185.49,185.49,45903
2018/09/26,15:30:00,185.49,185.51,185.46,185.49,33680
2018/09/26,15:31:00,185.48,185.48,185.42,185.43,59986
2018/09/26,15:32:00,185.43,185.43,185.36,185.36,52996
2018/09/26,15:33:00,185.36,185.37,185.33,185.33,70687
2018/09/26,15:34:00,185.34,185.34,185.22,185.22,185672
2018/09/26,15:35:00,185.22,185.25,185.21,185.23,163538
2018/09/26,15:36:00,185.22,185.23,185.15,185.17,152324
2018/09/26,15:37:00,185.16,185.16,185.00,185.02,215897
2018/09/26,15:38:00,185.02,185.03,184.89,184.91,164875
2018/09/26,15:39:00,184.91,185.01,184.91,184.98,203122
2018/09/26,15:40:00,184.98,185.04,184.98,185.02,166113
2018/09/26,15:41:00,185.02,185.02,184.98,185.01,69256
2018/09/26,15:42:00,185.01,185.01,184.87,184.98,258390
2018/09/26,15:43:00,184.98,184.98,184.79,184.85,197701
2018/09/26,15:44:00,184.85,184.85,184.70,184.70,253228
2018/09/26,15:45:00,184.70,184.73,184.63,184.65,236149
2018/09/26,15:46:00,184.67,184.69,184.48,184.48,221955
2018/09/26,15:47:00,184.48,184.48,184.31,184.40,276780
2018/09/26,15:48:00,184.41,184.42,184.17,184.24,353930
2018/09/26,15:49:00,184.24,184.24,184.00,184.18,579415
2018/09/26,15:50:00,184.17,184.25,184.02,184.02,412323
2018/09/26,15:51:00,184.02,184.25,183.91,184.19,741007
2018/09/26,15:52:00,184.19,184.22,184.05,184.16,224649
2018/09/26,15:53:00,184.15,184.16,184.06,184.11,174245
2018/09/26,15:54:00,184.11,184.18,184.02,184.17,434619
2018/09/26,15:55:00,184.17,184.18,183.98,184.08,244887
2018/09/26,15:56:00,184.08,184.20,184.03,184.13,370356
2018/09/26,15:57:00,184.13,184.24,184.12,184.23,220774
2018/09/26,15:58:00,184.24,184.24,184.05,184.14,282061
2018/09/26,15:59:00,184.13,184.21,184.08,184.08,281242
2018/09/26,16:00:00,184.08,184.27,184.00,184.27,1205087
2018/09/27,09:31:00,185.04,185.16,185.02,185.11,278317
2018/09/27,09:32:00,185.11,185.14,184.92,184.94,236885
2018/09/27,09:33:00,184.93,185.21,184.93,185.20,144172
2018/09/27,09:34:00,185.21,185.27,185.08,185.18,255538
2018/09/27,09:35:00,185.18,185.18,185.07,185.11,100238
2018/09/27,09:36:00,185.08,185.25,185.08,185.24,140133
2018/09/27,09:37:00,185.24,185.26,185.14,185.22,125853
2018/09/27,09:38:00,185.22,185.23,185.14,185.15,104615
2018/09/27,09:39:00,185.14,185.22,185.14,185.16,101088
2018/09/27,09:40:00,185.16,185.45,185.16,185.41,191067
2018/09/27,09:41:00,185.41,185.61,185.41,185.58,198748
2018/09/27,09:42:00,185.58,185.60,185.47,185.50,205798
2018/09/27,09:43:00,185.50,185.57,185.47,185.49,215600
2018/09/27,09:44:00,185.49,185.57,185.47,185.56,48974
2018/09/27,09:45:00,185.56,185.61,185.55,185.59,102849
2018/09/27,09:46:00,185.60,185.77,185.60,185.76,198335
2018/09/27,09:47:00,185.76,185.78,185.61,185.65,104775
2018/09/27,09:48:00,185.65,185.67,185.55,185.57,82316
2018/09/27,09:49:00,185.57,185.63,185.55,185.61,481745
2018/09/27,09:50:00,185.61,185.65,185.57,185.60,60295
2018/09/27,09:51:00,185.61,185.69,185.60,185.62,37945
2018/09/27,09:52:00,185.61,185.69,185.56,185.66,47379
2018/09/27,09:53:00,185.65,185.70,185.62,185.67,58986
2018/09/27,09:54:00,185.67,185.74,185.67,185.72,63611
2018/09/27,09:55:00,185.71,185.76,185.68,185.68,95652
2018/09/27,09:56:00,185.69,185.77,185.68,185.73,46522
2018/09/27,09:57:00,185.73,185.78,185.70,185.70,35585
2018/09/27,09:58:00,185.71,185.75,185.70,185.74,103646
2018/09/27,09:59:00,185.73,185.75,185.67,185.69,42302
2018/09/27,10:00:00,185.69,185.71,185.60,185.63,77508
2018/09/27,10:01:00,185.64,186.00,185.63,185.94,423200
2018/09/27,10:02:00,185.95,186.01,185.92,186.00,172273
2018/09/27,10:03:00,186.00,186.07,185.96,186.07,161628
2018/09/27,10:04:00,186.07,186.17,186.03,186.09,134773
2018/09/27,10:05:00,186.09,186.10,186.03,186.05,60042
2018/09/27,10:06:00,186.05,186.10,186.04,186.06,194884
2018/09/27,10:07:00,186.06,186.09,186.03,186.06,138580
2018/09/27,10:08:00,186.06,186.06,186.01,186.03,55632
2018/09/27,10:09:00,186.04,186.12,186.01,186.11,89753
2018/09/27,10:10:00,186.11,186.20,186.10,186.18,93966
2018/09/27,10:11:00,186.18,186.20,186.08,186.08,62572
2018/09/27,10:12:00,186.08,186.10,185.98,186.03,88065
2018/09/27,10:13:00,186.03,186.03,185.95,185.98,136833
2018/09/27,10:14:00,185.98,186.02,185.95,186.01,104083
2018/09/27,10:15:00,186.00,186.04,186.00,186.02,40416
2018/09/27,10:16:00,186.02,186.06,186.00,186.03,123316
2018/09/27,10:17:00,186.04,186.06,186.01,186.02,54684
2018/09/27,10:18:00,186.02,186.13,186.00,186.13,131299
2018/09/27,10:19:00,186.13,186.13,186.03,186.12,257097
2018/09/27,10:20:00,186.11,186.11,186.02,186.06,42166
2018/09/27,10:21:00,186.06,186.12,186.06,186.09,75096
2018/09/27,10:22:00,186.09,186.10,185.99,186.02,81801
2018/09/27,10:23:00,186.01,186.03,185.94,185.96,74955
2018/09/27,10:24:00,185.97,186.06,185.97,186.04,123160
2018/09/27,10:25:00,186.04,186.06,186.03,186.03,60131
2018/09/27,10:26:00,186.03,186.05,186.01,186.02,33872
2018/09/27,10:27:00,186.02,186.11,186.01,186.10,67177
2018/09/27,10:28:00,186.10,186.10,186.03,186.09,115035
2018/09/27,10:29:00,186.09,186.11,186.04,186.09,41450
2018/09/27,10:30:00,186.10,186.11,186.02,186.04,94252
2018/09/27,10:31:00,186.04,186.07,186.01,186.04,65598
2018/09/27,10:32:00,186.04,186.04,185.97,186.00,233296
2018/09/27,10:33:00,185.99,186.00,185.96,185.97,33320
2018/09/27,10:34:00,185.97,185.97,185.92,185.95,83333
2018/09/27,10:35:00,185.95,185.98,185.90,185.97,45578
2018/09/27,10:36:00,185.98,186.03,185.94,186.02,68311
2018/09/27,10:37:00,186.02,186.02,185.94,185.97,39972
2018/09/27,10:38:00,185.97,186.05,185.97,186.00,107918
2018/09/27,10:39:00,186.00,186.05,186.00,186.03,130627
2018/09/27,10:40:00,186.03,186.05,186.00,186.02,62063
2018/09/27,10:41:00,186.02,186.03,185.99,186.01,89629
2018/09/27,10:42:00,186.01,186.03,185.98,186.03,95971
2018/09/27,10:43:00,186.03,186.07,186.01,186.03,28274
2018/09/27,10:44:00,186.03,186.19,186.03,186.15,317531
2018/09/27,10:45:00,186.15,186.20,186.11,186.12,87315
2018/09/27,10:46:00,186.12,186.12,186.02,186.03,88572
2018/09/27,10:47:00,186.03,186.12,186.01,186.08,93598
2018/09/27,10:48:00,186.09,186.16,186.09,186.13,73299
2018/09/27,10:49:00,186.13,186.18,186.13,186.15,104462
2018/09/27,10:50:00,186.16,186.19,186.14,186.17,62398
2018/09/27,10:51:00,186.17,186.23,186.15,186.21,81115
2018/09/27,10:52:00,186.21,186.21,186.16,186.17,44837
2018/09/27,10:53:00,186.16,186.21,186.11,186.12,72492
2018/09/27,10:54:00,186.13,186.15,186.11,186.13,96519
2018/09/27,10:55:00,186.13,186.20,186.13,186.19,75556
2018/09/27,10:56:00,186.19,186.21,186.14,186.16,69952
2018/09/27,10:57:00,186.17,186.20,186.15,186.19,38203
2018/09/27,10:58:00,186.20,186.29,186.19,186.23,157162
2018/09/27,10:59:00,186.23,186.28,186.22,186.23,172705
2018/09/27,11:00:00,186.23,186.27,186.21,186.27,106353
2018/09/27,11:01:00,186.27,186.40,186.27,186.38,250847
2018/09/27,11:02:00,186.38,186.44,186.36,186.41,213920
2018/09/27,11:03:00,186.42,186.45,186.39,186.40,90783
2018/09/27,11:04:00,186.41,186.43,186.38,186.40,131304
2018/09/27,11:05:00,186.40,186.41,186.36,186.39,89701
2018/09/27,11:06:00,186.39,186.39,186.34,186.36,29955
2018/09/27,11:07:00,186.36,186.37,186.29,186.30,50817
2018/09/27,11:08:00,186.30,186.31,186.28,186.28,109102
2018/09/27,11:09:00,186.28,186.33,186.28,186.32,66326
2018/09/27,11:10:00,186.32,186.33,186.28,186.28,46672
2018/09/27,11:11:00,186.28,186.34,186.28,186.31,44485
2018/09/27,11:12:00,186.30,186.30,186.19,186.23,155007
2018/09/27,11:13:00,186.22,186.22,186.18,186.18,55278
2018/09/27,11:14:00,186.18,186.20,186.16,186.19,38490
2018/09/27,11:15:00,186.19,186.20,186.16,186.16,106325
2018/09/27,11:16:00,186.16,186.22,186.14,186.16,155544
2018/09/27,11:17:00,186.16,186.18,186.14,186.18,45137
2018/09/27,11:18:00,186.18,186.20,186.16,186.16,54865
2018/09/27,11:19:00,186.17,186.20,186.17,186.19,56411
2018/09/27,11:20:00,186.19,186.20,186.13,186.14,27297
2018/09/27,11:21:00,186.14,186.17,186.14,186.15,18777
2018/09/27,11:22:00,186.15,186.17,186.15,186.17,19288
2018/09/27,11:23:00,186.16,186.16,186.12,186.14,28420
2018/09/27,11:24:00,186.14,186.14,186.12,186.12,13424
2018/09/27,11:25:00,186.13,186.18,186.12,186.13,37656
2018/09/27,11:26:00,186.13,186.14,186.03,186.05,107159
2018/09/27,11:27:00,186.04,186.08,186.01,186.01,68566
2018/09/27,11:28:00,186.01,186.03,186.00,186.02,50795
2018/09/27,11:29:00,186.02,186.06,186.02,186.05,18053
2018/09/27,11:30:00,186.05,186.09,186.05,186.06,30821
2018/09/27,11:31:00,186.06,186.09,186.02,186.07,48496
2018/09/27,11:32:00,186.07,186.08,186.03,186.07,30404
2018/09/27,11:33:00,186.06,186.06,186.02,186.02,15762
2018/09/27,11:34:00,186.01,186.05,186.00,186.05,10946
2018/09/27,11:35:00,186.04,186.07,186.02,186.07,52554
2018/09/27,11:36:00,186.06,186.07,186.04,186.06,59388
2018/09/27,11:37:00,186.06,186.06,186.00,186.00,26966
2018/09/27,11:38:00,186.00,186.02,185.95,186.01,50244
2018/09/27,11:39:00,186.01,186.02,185.97,185.99,17758
2018/09/27,11:40:00,186.00,186.01,185.96,185.97,46996
2018/09/27,11:41:00,185.97,185.98,185.94,185.98,90111
2018/09/27,11:42:00,185.98,186.04,185.98,186.04,38037
2018/09/27,11:43:00,186.03,186.12,186.03,186.08,46830
2018/09/27,11:44:00,186.08,186.13,186.08,186.10,32669
2018/09/27,11:45:00,186.10,186.17,186.08,186.17,147919
2018/09/27,11:46:00,186.17,186.20,186.16,186.17,29083
2018/09/27,11:47:00,186.17,186.17,186.11,186.11,14474
2018/09/27,11:48:00,186.11,186.12,186.08,186.11,43693
2018/09/27,11:49:00,186.11,186.12,186.10,186.11,4808
2018/09/27,11:50:00,186.11,186.12,186.10,186.11,6801
2018/09/27,11:51:00,186.11,186.12,186.10,186.11,4798
2018/09/27,11:52:00,186.12,186.12,186.10,186.10,6354
2018/09/27,11:53:00,186.10,186.11,186.06,186.09,10515
2018/09/27,11:54:00,186.09,186.12,186.09,186.11,115222
2018/09/27,11:55:00,186.11,186.11,186.08,186.10,22268
2018/09/27,11:56:00,186.10,186.11,186.10,186.10,32639
2018/09/27,11:57:00,186.11,186.13,186.11,186.13,70290
2018/09/27,11:58:00,186.13,186.19,186.13,186.19,61006
2018/09/27,11:59:00,186.18,186.27,186.18,186.24,145619
2018/09/27,12:00:00,186.23,186.28,186.20,186.28,61625
2018/09/27,12:01:00,186.27,186.29,186.25,186.26,49501
2018/09/27,12:02:00,186.26,186.29,186.21,186.22,39353
2018/09/27,12:03:00,186.21,186.21,186.17,186.20,37928
2018/09/27,12:04:00,186.19,186.20,186.16,186.16,11684
2018/09/27,12:05:00,186.16,186.19,186.15,186.19,14033
2018/09/27,12:06:00,186.18,186.24,186.17,186.23,74120
2018/09/27,12:07:00,186.22,186.24,186.22,186.24,9153
2018/09/27,12:08:00,186.23,186.25,186.23,186.24,35663
2018/09/27,12:09:00,186.24,186.27,186.23,186.26,55689
2018/09/27,12:10:00,186.25,186.26,186.23,186.26,65376
2018/09/27,12:11:00,186.26,186.29,186.26,186.26,28997
2018/09/27,12:12:00,186.25,186.25,186.19,186.20,14354
2018/09/27,12:13:00,186.21,186.22,186.19,186.20,51543
2018/09/27,12:14:00,186.20,186.22,186.18,186.22,12796
2018/09/27,12:15:00,186.22,186.26,186.22,186.25,26387
2018/09/27,12:16:00,186.25,186.32,186.25,186.30,25134
2018/09/27,12:17:00,186.29,186.33,186.29,186.32,10228
2018/09/27,12:18:00,186.32,186.36,186.32,186.34,34512
2018/09/27,12:19:00,186.33,186.34,186.27,186.28,30701
2018/09/27,12:20:00,186.27,186.29,186.27,186.29,36903
2018/09/27,12:21:00,186.29,186.29,186.22,186.26,49284
2018/09/27,12:22:00,186.26,186.28,186.24,186.28,455575
2018/09/27,12:23:00,186.28,186.32,186.28,186.30,14403
2018/09/27,12:24:00,186.30,186.33,186.30,186.31,69357
2018/09/27,12:25:00,186.31,186.33,186.27,186.27,26483
2018/09/27,12:26:00,186.27,186.30,186.26,186.30,144168
2018/09/27,12:27:00,186.30,186.35,186.30,186.35,107875
2018/09/27,12:28:00,186.35,186.36,186.34,186.35,113784
2018/09/27,12:29:00,186.35,186.39,186.34,186.38,113540
2018/09/27,12:30:00,186.37,186.42,186.36,186.40,269660
2018/09/27,12:31:00,186.40,186.42,186.35,186.37,68105
2018/09/27,12:32:00,186.37,186.37,186.31,186.33,18911
2018/09/27,12:33:00,186.33,186.38,186.33,186.33,31711
2018/09/27,12:34:00,186.34,186.34,186.28,186.28,41976
2018/09/27,12:35:00,186.28,186.35,186.28,186.32,47672
2018/09/27,12:36:00,186.32,186.33,186.30,186.30,19502
2018/09/27,12:37:00,186.30,186.33,186.29,186.31,6967
2018/09/27,12:38:00,186.30,186.33,186.29,186.33,7969
2018/09/27,12:39:00,186.33,186.34,186.32,186.34,19007
2018/09/27,12:40:00,186.34,186.41,186.34,186.41,32035
2018/09/27,12:41:00,186.41,186.46,186.41,186.42,59737
2018/09/27,12:42:00,186.42,186.44,186.38,186.38,79614
2018/09/27,12:43:00,186.40,186.43,186.37,186.39,19808
2018/09/27,12:44:00,186.39,186.43,186.39,186.41,16728
2018/09/27,12:45:00,186.41,186.41,186.38,186.40,151861
2018/09/27,12:46:00,186.39,186.43,186.39,186.42,28716
2018/09/27,12:47:00,186.42,186.44,186.40,186.44,17535
2018/09/27,12:48:00,186.44,186.44,186.39,186.41,19982
2018/09/27,12:49:00,186.41,186.43,186.40,186.43,12976
2018/09/27,12:50:00,186.43,186.46,186.41,186.44,22043
2018/09/27,12:51:00,186.44,186.49,186.42,186.49,64814
2018/09/27,12:52:00,186.49,186.49,186.43,186.45,38942
2018/09/27,12:53:00,186.45,186.46,186.41,186.42,17496
2018/09/27,12:54:00,186.43,186.47,186.42,186.43,52694
2018/09/27,12:55:00,186.43,186.47,186.43,186.46,16647
2018/09/27,12:56:00,186.45,186.46,186.44,186.44,47458
2018/09/27,12:57:00,186.44,186.45,186.40,186.41,607849
2018/09/27,12:58:00,186.41,186.43,186.40,186.42,23465
2018/09/27,12:59:00,186.42,186.44,186.41,186.41,9792
2018/09/27,13:00:00,186.41,186.41,186.38,186.40,16333
2018/09/27,13:01:00,186.40,186.40,186.27,186.31,55584
2018/09/27,13:02:00,186.31,186.31,186.28,186.28,48004
2018/09/27,13:03:00,186.28,186.29,186.24,186.28,27589
2018/09/27,13:04:00,186.28,186.31,186.27,186.31,11860
2018/09/27,13:05:00,186.31,186.32,186.29,186.30,14887
2018/09/27,13:06:00,186.31,186.32,186.30,186.31,14818
2018/09/27,13:07:00,186.31,186.34,186.30,186.31,28731
2018/09/27,13:08:00,186.30,186.32,186.26,186.29,133519
2018/09/27,13:09:00,186.28,186.29,186.25,186.28,24550
2018/09/27,13:10:00,186.27,186.30,186.27,186.28,11888
2018/09/27,13:11:00,186.28,186.32,186.28,186.30,66869
2018/09/27,13:12:00,186.30,186.33,186.30,186.32,19682
2018/09/27,13:13:00,186.32,186.33,186.30,186.30,18755
2018/09/27,13:14:00,186.29,186.31,186.28,186.30,13765
2018/09/27,13:15:00,186.31,186.32,186.28,186.31,58227
2018/09/27,13:16:00,186.32,186.34,186.31,186.32,11030
2018/09/27,13:17:00,186.32,186.33,186.31,186.33,9118
2018/09/27,13:18:00,186.33,186.36,186.33,186.35,18949
2018/09/27,13:19:00,186.35,186.36,186.34,186.35,5717
2018/09/27,13:20:00,186.35,186.37,186.35,186.37,14453
2018/09/27,13:21:00,186.37,186.39,186.35,186.36,20084
2018/09/27,13:22:00,186.35,186.36,186.34,186.35,25949
2018/09/27,13:23:00,186.35,186.35,186.32,186.32,23763
2018/09/27,13:24:00,186.32,186.33,186.24,186.25,62062
2018/09/27,13:25:00,186.25,186.29,186.25,186.27,17481
2018/09/27,13:26:00,186.27,186.30,186.26,186.29,30330
2018/09/27,13:27:00,186.28,186.29,186.26,186.26,15162
2018/09/27,13:28:00,186.26,186.28,186.26,186.26,12656
2018/09/27,13:29:00,186.26,186.32,186.26,186.31,16147
2018/09/27,13:30:00,186.32,186.35,186.32,186.34,15940
2018/09/27,13:31:00,186.34,186.34,186.28,186.28,9080
2018/09/27,13:32:00,186.29,186.32,186.29,186.32,423084
2018/09/27,13:33:00,186.32,186.36,186.32,186.36,8911
2018/09/27,13:34:00,186.36,186.36,186.33,186.33,11487
2018/09/27,13:35:00,186.33,186.35,186.32,186.34,6539
2018/09/27,13:36:00,186.34,186.36,186.33,186.34,38508
2018/09/27,13:37:00,186.34,186.40,186.34,186.40,29959
2018/09/27,13:38:00,186.40,186.41,186.37,186.37,31325
2018/09/27,13:39:00,186.36,186.38,186.34,186.37,17449
2018/09/27,13:40:00,186.37,186.37,186.33,186.34,29124
2018/09/27,13:41:00,186.34,186.35,186.32,186.35,21603
2018/09/27,13:42:00,186.35,186.36,186.34,186.36,18403
2018/09/27,13:43:00,186.36,186.36,186.29,186.29,45465
2018/09/27,13:44:00,186.29,186.29,186.26,186.29,19657
2018/09/27,13:45:00,186.29,186.35,186.28,186.33,60015
2018/09/27,13:46:00,186.33,186.34,186.32,186.32,91566
2018/09/27,13:47:00,186.34,186.34,186.32,186.32,13412
2018/09/27,13:48:00,186.32,186.35,186.31,186.32,44045
2018/09/27,13:49:00,186.32,186.33,186.31,186.31,7210
2018/09/27,13:50:00,186.31,186.32,186.30,186.32,7626
2018/09/27,13:51:00,186.32,186.32,186.26,186.28,41546
2018/09/27,13:52:00,186.28,186.30,186.28,186.30,40797
2018/09/27,13:53:00,186.29,186.30,186.26,186.28,175636
2018/09/27,13:54:00,186.27,186.33,186.24,186.32,103995
2018/09/27,13:55:00,186.32,186.34,186.29,186.32,43325
2018/09/27,13:56:00,186.32,186.35,186.32,186.35,8595
2018/09/27,13:57:00,186.33,186.33,186.29,186.31,260348
2018/09/27,13:58:00,186.31,186.34,186.31,186.33,30284
2018/09/27,13:59:00,186.33,186.34,186.32,186.33,4178
2018/09/27,14:00:00,186.32,186.34,186.31,186.34,14513
2018/09/27,14:01:00,186.34,186.35,186.30,186.32,25904
2018/09/27,14:02:00,186.32,186.33,186.29,186.30,35078
2018/09/27,14:03:00,186.30,186.31,186.29,186.30,12361
2018/09/27,14:04:00,186.30,186.31,186.29,186.29,10132
2018/09/27,14:05:00,186.30,186.30,186.25,186.28,61505
2018/09/27,14:06:00,186.28,186.29,186.15,186.16,104848
2018/09/27,14:07:00,186.15,186.16,186.07,186.08,121331
2018/09/27,14:08:00,186.08,186.16,186.07,186.16,89527
2018/09/27,14:09:00,186.16,186.19,186.14,186.15,86867
2018/09/27,14:10:00,186.16,186.22,186.16,186.22,44630
2018/09/27,14:11:00,186.21,186.22,186.19,186.21,16582
2018/09/27,14:12:00,186.21,186.22,186.17,186.17,31581
2018/09/27,14:13:00,186.17,186.19,186.17,186.18,16951
2018/09/27,14:14:00,186.18,186.19,186.17,186.17,3328
2018/09/27,14:15:00,186.17,186.20,186.17,186.20,30581
2018/09/27,14:16:00,186.20,186.21,186.20,186.21,9679
2018/09/27,14:17:00,186.20,186.20,186.18,186.19,7788
2018/09/27,14:18:00,186.19,186.22,186.19,186.22,16425
2018/09/27,14:19:00,186.22,186.22,186.20,186.21,14628
2018/09/27,14:20:00,186.21,186.21,186.19,186.19,17831
2018/09/27,14:21:00,186.19,186.26,186.19,186.24,29639
2018/09/27,14:22:00,186.24,186.27,186.23,186.23,13724
2018/09/27,14:23:00,186.23,186.23,186.19,186.20,21028
2018/09/27,14:24:00,186.20,186.23,186.20,186.22,12292
2018/09/27,14:25:00,186.22,186.23,186.20,186.22,46850
2018/09/27,14:26:00,186.22,186.23,186.19,186.23,47125
2018/09/27,14:27:00,186.23,186.23,186.20,186.21,11921
2018/09/27,14:28:00,186.21,186.21,186.12,186.13,98656
2018/09/27,14:29:00,186.12,186.14,186.07,186.14,69227
2018/09/27,14:30:00,186.14,186.15,186.12,186.12,67072
2018/09/27,14:31:00,186.12,186.17,186.12,186.15,41393
2018/09/27,14:32:00,186.16,186.17,186.08,186.11,167433
2018/09/27,14:33:00,186.12,186.13,186.01,186.01,40370
2018/09/27,14:34:00,186.01,186.10,186.01,186.09,110367
2018/09/27,14:35:00,186.10,186.11,186.04,186.04,27781
2018/09/27,14:36:00,186.04,186.05,186.02,186.03,19276
2018/09/27,14:37:00,186.03,186.03,186.00,186.01,15410
2018/09/27,14:38:00,186.02,186.02,185.98,185.99,56927
2018/09/27,14:39:00,185.99,186.03,185.99,186.03,40187
2018/09/27,14:40:00,186.03,186.05,186.00,186.04,81628
2018/09/27,14:41:00,186.04,186.06,186.03,186.05,21445
2018/09/27,14:42:00,186.04,186.05,186.02,186.04,10942
2018/09/27,14:43:00,186.04,186.05,186.03,186.04,9389
2018/09/27,14:44:00,186.04,186.05,185.99,185.99,58502
2018/09/27,14:45:00,185.99,186.00,185.96,185.97,58824
2018/09/27,14:46:00,185.97,186.01,185.95,186.01,52299
2018/09/27,14:47:00,186.01,186.02,185.96,185.98,40836
2018/09/27,14:48:00,185.99,186.01,185.98,186.01,13464
2018/09/27,14:49:00,186.01,186.01,185.98,185.98,16617
2018/09/27,14:50:00,185.99,185.99,185.94,185.94,23335
2018/09/27,14:51:00,185.94,185.99,185.93,185.98,22744
2018/09/27,14:52:00,185.98,185.98,185.96,185.98,21071
2018/09/27,14:53:00,185.97,185.98,185.93,185.93,16828
2018/09/27,14:54:00,185.93,186.03,185.92,186.03,151672
2018/09/27,14:55:00,186.03,186.05,186.01,186.04,66705
2018/09/27,14:56:00,186.04,186.10,186.04,186.10,34988
2018/09/27,14:57:00,186.09,186.09,186.06,186.06,65068
2018/09/27,14:58:00,186.06,186.06,185.95,185.99,58782
2018/09/27,14:59:00,185.98,186.02,185.95,185.97,123703
2018/09/27,15:00:00,185.97,185.99,185.95,185.97,29184
2018/09/27,15:01:00,185.97,186.04,185.97,186.04,26317
2018/09/27,15:02:00,186.03,186.07,186.03,186.07,47518
2018/09/27,15:03:00,186.07,186.08,186.03,186.03,71330
2018/09/27,15:04:00,186.03,186.05,186.03,186.05,38333
2018/09/27,15:05:00,186.05,186.06,186.03,186.05,22347
2018/09/27,15:06:00,186.05,186.09,186.04,186.08,105668
2018/09/27,15:07:00,186.09,186.09,186.07,186.08,9484
2018/09/27,15:08:00,186.08,186.08,186.05,186.07,15863
2018/09/27,15:09:00,186.07,186.07,186.04,186.04,8417
2018/09/27,15:10:00,186.03,186.03,185.94,185.96,53365
2018/09/27,15:11:00,185.96,185.96,185.85,185.87,59136
2018/09/27,15:12:00,185.87,185.94,185.82,185.92,78452
2018/09/27,15:13:00,185.92,186.00,185.92,185.97,47906
2018/09/27,15:14:00,185.96,185.98,185.95,185.98,14482
2018/09/27,15:15:00,185.98,185.98,185.92,185.96,73773
2018/09/27,15:16:00,185.95,185.97,185.92,185.97,21507
2018/09/27,15:17:00,185.97,185.98,185.95,185.97,30887
2018/09/27,15:18:00,185.97,185.99,185.95,185.97,23450
2018/09/27,15:19:00,185.97,186.04,185.97,186.03,38488
2018/09/27,15:20:00,186.03,186.03,185.99,186.01,31004
2018/09/27,15:21:00,186.01,186.02,185.99,186.01,18974
2018/09/27,15:22:00,186.01,186.06,185.91,185.92,90526
2018/09/27,15:23:00,185.91,185.95,185.89,185.91,49960
2018/09/27,15:24:00,185.91,185.93,185.87,185.92,74681
2018/09/27,15:25:00,185.93,185.93,185.87,185.88,73159
2018/09/27,15:26:00,185.88,185.90,185.78,185.80,134368
2018/09/27,15:27:00,185.81,185.87,185.80,185.86,32782
2018/09/27,15:28:00,185.85,185.88,185.82,185.86,57041
2018/09/27,15:29:00,185.86,185.86,185.80,185.83,196507
2018/09/27,15:30:00,185.83,185.84,185.82,185.83,24234
2018/09/27,15:31:00,185.83,185.85,185.80,185.85,80412
2018/09/27,15:32:00,185.84,185.84,185.80,185.81,31002
2018/09/27,15:33:00,185.81,185.87,185.76,185.78,114720
2018/09/27,15:34:00,185.78,185.80,185.75,185.80,72438
2018/09/27,15:35:00,185.80,185.84,185.76,185.83,47935
2018/09/27,15:36:00,185.84,185.91,185.79,185.80,102153
2018/09/27,15:37:00,185.80,185.81,185.75,185.75,75711
2018/09/27,15:38:00,185.75,185.80,185.73,185.75,102388
2018/09/27,15:39:00,185.75,185.78,185.73,185.76,31176
2018/09/27,15:40:00,185.76,185.78,185.71,185.76,293021
2018/09/27,15:41:00,185.75,185.76,185.71,185.73,31615
2018/09/27,15:42:00,185.73,185.77,185.69,185.77,138523
2018/09/27,15:43:00,185.76,185.81,185.76,185.77,114566
2018/09/27,15:44:00,185.77,185.83,185.77,185.79,26057
2018/09/27,15:45:00,185.79,185.79,185.75,185.78,66181
2018/09/27,15:46:00,185.78,185.86,185.74,185.84,151433
2018/09/27,15:47:00,185.84,185.85,185.80,185.85,56545
2018/09/27,15:48:00,185.85,185.88,185.85,185.86,55968
2018/09/27,15:49:00,185.86,185.87,185.83,185.84,89016
2018/09/27,15:50:00,185.84,185.84,185.76,185.77,206513
2018/09/27,15:51:00,185.77,185.77,185.64,185.75,458955
2018/09/27,15:52:00,185.75,185.87,185.75,185.86,151740
2018/09/27,15:53:00,185.86,185.86,185.78,185.79,82312
2018/09/27,15:54:00,185.80,185.84,185.78,185.83,129304
2018/09/27,15:55:00,185.83,185.88,185.81,185.88,330057
2018/09/27,15:56:00,185.88,185.98,185.88,185.92,185152
2018/09/27,15:57:00,185.92,185.97,185.92,185.96,124030
2018/09/27,15:58:00,185.95,186.02,185.95,186.02,186264
2018/09/27,15:59:00,186.02,186.07,186.01,186.07,724742
2018/09/27,16:00:00,186.06,186.07,185.77,185.83,759024
2018/09/28,09:31:00,185.25,185.43,185.24,185.41,198891
2018/09/28,09:32:00,185.42,185.57,185.42,185.46,146900
2018/09/28,09:33:00,185.46,185.47,185.39,185.44,76035
2018/09/28,09:34:00,185.43,185.52,185.38,185.51,61930
2018/09/28,09:35:00,185.50,185.53,185.47,185.48,80185
2018/09/28,09:36:00,185.47,185.52,185.34,185.42,166765
2018/09/28,09:37:00,185.42,185.68,185.42,185.66,109231
2018/09/28,09:38:00,185.66,185.67,185.56,185.59,173202
2018/09/28,09:39:00,185.59,185.62,185.47,185.51,86061
2018/09/28,09:40:00,185.51,185.54,185.45,185.53,62537
2018/09/28,09:41:00,185.52,185.58,185.48,185.48,51262
2018/09/28,09:42:00,185.48,185.55,185.44,185.45,93116
2018/09/28,09:43:00,185.45,185.51,185.41,185.46,117751
2018/09/28,09:44:00,185.45,185.50,185.45,185.46,53106
2018/09/28,09:45:00,185.46,185.48,185.38,185.38,92328
2018/09/28,09:46:00,185.38,185.38,185.09,185.30,240175
2018/09/28,09:47:00,185.30,185.31,185.03,185.08,241162
2018/09/28,09:48:00,185.07,185.15,185.06,185.08,124136
2018/09/28,09:49:00,185.08,185.14,184.97,185.13,143158
2018/09/28,09:50:00,185.13,185.29,185.13,185.21,85184
2018/09/28,09:51:00,185.20,185.23,185.14,185.15,130285
2018/09/28,09:52:00,185.15,185.20,185.11,185.17,126392
2018/09/28,09:53:00,185.17,185.17,185.09,185.15,94737
2018/09/28,09:54:00,185.15,185.18,185.07,185.14,95325
2018/09/28,09:55:00,185.14,185.23,185.12,185.19,112801
2018/09/28,09:56:00,185.18,185.19,185.09,185.09,52815
2018/09/28,09:57:00,185.09,185.11,185.01,185.04,87228
2018/09/28,09:58:00,185.03,185.14,185.03,185.13,38084
2018/09/28,09:59:00,185.13,185.21,185.10,185.21,118020
2018/09/28,10:00:00,185.21,185.32,185.20,185.31,28485
2018/09/28,10:01:00,185.31,185.43,185.26,185.37,187896
2018/09/28,10:02:00,185.37,185.39,185.33,185.34,68637
2018/09/28,10:03:00,185.36,185.54,185.36,185.47,69319
2018/09/28,10:04:00,185.46,185.48,185.42,185.46,57377
2018/09/28,10:05:00,185.45,185.56,185.44,185.48,209631
2018/09/28,10:06:00,185.49,185.49,185.40,185.42,59342
2018/09/28,10:07:00,185.43,185.43,185.34,185.37,48055
2018/09/28,10:08:00,185.38,185.39,185.30,185.34,24453
2018/09/28,10:09:00,185.36,185.40,185.33,185.37,80688
2018/09/28,10:10:00,185.37,185.37,185.32,185.32,61882
2018/09/28,10:11:00,185.31,185.33,185.28,185.29,42924
2018/09/28,10:12:00,185.29,185.29,185.19,185.27,44487
2018/09/28,10:13:00,185.27,185.32,185.21,185.22,38674
2018/09/28,10:14:00,185.22,185.22,185.14,185.14,133141
2018/09/28,10:15:00,185.14,185.16,185.08,185.11,77133
2018/09/28,10:16:00,185.11,185.14,185.05,185.13,102416
2018/09/28,10:17:00,185.13,185.23,185.13,185.23,52345
2018/09/28,10:18:00,185.22,185.25,185.18,185.25,49460
2018/09/28,10:19:00,185.25,185.35,185.25,185.29,111768
2018/09/28,10:20:00,185.29,185.36,185.29,185.36,142583
2018/09/28,10:21:00,185.35,185.37,185.33,185.33,19414
2018/09/28,10:22:00,185.34,185.35,185.23,185.27,64739
2018/09/28,10:23:00,185.27,185.30,185.26,185.28,57062
2018/09/28,10:24:00,185.28,185.40,185.23,185.23,50466
2018/09/28,10:25:00,185.24,185.25,185.08,185.18,110221
2018/09/28,10:26:00,185.18,185.39,185.18,185.38,115556
2018/09/28,10:27:00,185.39,185.42,185.33,185.34,74109
2018/09/28,10:28:00,185.34,185.47,185.33,185.39,78008
2018/09/28,10:29:00,185.37,185.45,185.32,185.41,50040
2018/09/28,10:30:00,185.41,185.43,185.39,185.42,39613
2018/09/28,10:31:00,185.42,185.42,185.35,185.36,30721
2018/09/28,10:32:00,185.36,185.44,185.33,185.44,37138
2018/09/28,10:33:00,185.44,185.48,185.41,185.44,20125
2018/09/28,10:34:00,185.44,185.45,185.36,185.37,21535
2018/09/28,10:35:00,185.38,185.39,185.34,185.38,21741
2018/09/28,10:36:00,185.38,185.46,185.38,185.40,19294
2018/09/28,10:37:00,185.40,185.41,185.37,185.39,50897
2018/09/28,10:38:00,185.39,185.41,185.36,185.41,43547
2018/09/28,10:39:00,185.41,185.49,185.41,185.48,13510
2018/09/28,10:40:00,185.48,185.72,185.48,185.67,197480
2018/09/28,10:41:00,185.67,185.73,185.61,185.65,84304
2018/09/28,10:42:00,185.64,185.64,185.55,185.56,25768
2018/09/28,10:43:00,185.56,185.59,185.53,185.58,29975
2018/09/28,10:44:00,185.58,185.59,185.54,185.58,9918
2018/09/28,10:45:00,185.58,185.61,185.58,185.58,24231
2018/09/28,10:46:00,185.58,185.68,185.55,185.64,113008
2018/09/28,10:47:00,185.64,185.68,185.60,185.62,82152
2018/09/28,10:48:00,185.62,185.68,185.59,185.59,31158
2018/09/28,10:49:00,185.60,185.63,185.60,185.63,26963
2018/09/28,10:50:00,185.63,185.68,185.60,185.68,144516
2018/09/28,10:51:00,185.69,185.78,185.69,185.78,60726
2018/09/28,10:52:00,185.78,185.87,185.77,185.86,85069
2018/09/28,10:53:00,185.86,185.87,185.79,185.81,41415
2018/09/28,10:54:00,185.81,185.85,185.80,185.85,23727
2018/09/28,10:55:00,185.86,185.92,185.85,185.88,46690
2018/09/28,10:56:00,185.89,185.93,185.84,185.84,41586
2018/09/28,10:57:00,185.84,185.87,185.84,185.87,13467
2018/09/28,10:58:00,185.87,185.87,185.78,185.80,97393
2018/09/28,10:59:00,185.80,185.89,185.80,185.82,17777
2018/09/28,11:00:00,185.81,185.85,185.76,185.81,51152
2018/09/28,11:01:00,185.81,185.91,185.80,185.86,134108
2018/09/28,11:02:00,185.86,185.96,185.86,185.96,39889
2018/09/28,11:03:00,185.96,185.96,185.88,185.91,21836
2018/09/28,11:04:00,185.91,185.91,185.87,185.89,26250
2018/09/28,11:05:00,185.87,185.89,185.83,185.83,39464
2018/09/28,11:06:00,185.83,185.91,185.83,185.86,36423
2018/09/28,11:07:00,185.86,185.88,185.85,185.87,78591
2018/09/28,11:08:00,185.87,185.88,185.79,185.84,64057
2018/09/28,11:09:00,185.83,186.00,185.83,185.98,65193
2018/09/28,11:10:00,185.97,185.99,185.92,185.98,30778
2018/09/28,11:11:00,185.99,186.03,185.97,186.01,20952
2018/09/28,11:12:00,186.01,186.05,185.99,186.05,27254
2018/09/28,11:13:00,186.05,186.06,186.01,186.02,29469
2018/09/28,11:14:00,186.02,186.12,186.02,186.11,37491
2018/09/28,11:15:00,186.11,186.17,186.11,186.14,51583
2018/09/28,11:16:00,186.15,186.28,186.15,186.24,114885
2018/09/28,11:17:00,186.23,186.24,186.11,186.12,123250
2018/09/28,11:18:00,186.11,186.12,186.07,186.09,36924
2018/09/28,11:19:00,186.08,186.13,186.07,186.13,23448
2018/09/28,11:20:00,186.13,186.19,186.12,186.16,18435
2018/09/28,11:21:00,186.16,186.19,186.11,186.12,27619
2018/09/28,11:22:00,186.13,186.13,186.09,186.09,28906
2018/09/28,11:23:00,186.08,186.14,186.06,186.14,25276
2018/09/28,11:24:00,186.15,186.16,186.10,186.16,70698
2018/09/28,11:25:00,186.16,186.20,186.08,186.10,83590
2018/09/28,11:26:00,186.10,186.14,186.06,186.06,24375
2018/09/28,11:27:00,186.06,186.09,186.04,186.07,20489
2018/09/28,11:28:00,186.06,186.08,186.02,186.03,24339
2018/09/28,11:29:00,186.02,186.05,186.00,186.02,28036
2018/09/28,11:30:00,186.02,186.02,185.96,185.98,41757
2018/09/28,11:31:00,186.00,186.06,185.99,186.04,39917
2018/09/28,11:32:00,186.04,186.05,186.00,186.02,15404
2018/09/28,11:33:00,186.02,186.02,185.93,185.95,55016
2018/09/28,11:34:00,185.95,185.95,185.79,185.79,37038
2018/09/28,11:35:00,185.79,185.87,185.79,185.86,100022
2018/09/28,11:36:00,185.85,185.92,185.85,185.89,67786
2018/09/28,11:37:00,185.89,185.95,185.87,185.92,25188
2018/09/28,11:38:00,185.91,185.94,185.88,185.88,22851
2018/09/28,11:39:00,185.88,185.93,185.85,185.93,16283
2018/09/28,11:40:00,185.93,185.93,185.81,185.81,357524
2018/09/28,11:41:00,185.81,185.85,185.80,185.82,53657
2018/09/28,11:42:00,185.81,185.89,185.81,185.85,168792
2018/09/28,11:43:00,185.85,185.88,185.84,185.86,27250
2018/09/28,11:44:00,185.86,185.89,185.81,185.89,82969
2018/09/28,11:45:00,185.89,185.90,185.86,185.87,23029
2018/09/28,11:46:00,185.87,185.88,185.82,185.86,29911
2018/09/28,11:47:00,185.87,185.89,185.86,185.89,20721
2018/09/28,11:48:00,185.90,185.94,185.89,185.93,48719
2018/09/28,11:49:00,185.93,186.01,185.93,186.01,67415
2018/09/28,11:50:00,186.01,186.04,185.99,186.00,34555
2018/09/28,11:51:00,185.99,186.04,185.97,186.03,26136
2018/09/28,11:52:00,186.03,186.04,186.02,186.03,16713
2018/09/28,11:53:00,186.04,186.04,185.98,186.01,12694
2018/09/28,11:54:00,186.01,186.01,185.99,185.99,9317
2018/09/28,11:55:00,185.99,185.99,185.89,185.92,60274
2018/09/28,11:56:00,185.91,185.97,185.91,185.93,31002
2018/09/28,11:57:00,185.93,185.94,185.88,185.90,22328
2018/09/28,11:58:00,185.90,185.91,185.84,185.85,23930
2018/09/28,11:59:00,185.86,185.90,185.86,185.87,38081
2018/09/28,12:00:00,185.86,185.87,185.83,185.84,30054
2018/09/28,12:01:00,185.84,185.87,185.80,185.82,27018
2018/09/28,12:02:00,185.82,185.84,185.78,185.80,20642
2018/09/28,12:03:00,185.80,185.84,185.80,185.84,32642
2018/09/28,12:04:00,185.85,185.89,185.84,185.89,17138
2018/09/28,12:05:00,185.89,185.91,185.89,185.90,27389
2018/09/28,12:06:00,185.90,185.95,185.90,185.94,13430
2018/09/28,12:07:00,185.93,185.93,185.88,185.90,41030
2018/09/28,12:08:00,185.90,185.91,185.88,185.91,6965
2018/09/28,12:09:00,185.91,185.93,185.89,185.89,13631
2018/09/28,12:10:00,185.89,185.89,185.85,185.86,20442
2018/09/28,12:11:00,185.86,185.87,185.85,185.86,6792
2018/09/28,12:12:00,185.86,185.90,185.86,185.89,13680
2018/09/28,12:13:00,185.89,185.95,185.89,185.91,9571
2018/09/28,12:14:00,185.92,185.93,185.90,185.92,10820
2018/09/28,12:15:00,185.92,185.98,185.92,185.97,26828
2018/09/28,12:16:00,185.97,185.99,185.96,185.99,23342
2018/09/28,12:17:00,185.99,186.00,185.99,186.00,10916
2018/09/28,12:18:00,186.00,186.00,185.96,185.96,20822
2018/09/28,12:19:00,185.96,185.96,185.93,185.94,18542
2018/09/28,12:20:00,185.94,185.96,185.92,185.93,61183
2018/09/28,12:21:00,185.92,185.93,185.91,185.92,7251
2018/09/28,12:22:00,185.92,185.95,185.91,185.95,11670
2018/09/28,12:23:00,185.94,185.94,185.88,185.91,13144
2018/09/28,12:24:00,185.90,185.90,185.85,185.85,20900
2018/09/28,12:25:00,185.85,185.87,185.85,185.86,2605
2018/09/28,12:26:00,185.86,185.87,185.82,185.83,18911
2018/09/28,12:27:00,185.83,185.83,185.81,185.82,5296
2018/09/28,12:28:00,185.81,185.81,185.78,185.78,30628
2018/09/28,12:29:00,185.78,185.80,185.73,185.73,40935
2018/09/28,12:30:00,185.73,185.76,185.71,185.75,27044
2018/09/28,12:31:00,185.75,185.84,185.74,185.83,50095
2018/09/28,12:32:00,185.83,185.86,185.82,185.85,29567
2018/09/28,12:33:00,185.85,185.89,185.85,185.87,24657
2018/09/28,12:34:00,185.88,185.89,185.86,185.88,9767
2018/09/28,12:35:00,185.86,185.89,185.86,185.89,17541
2018/09/28,12:36:00,185.89,185.90,185.84,185.85,11609
2018/09/28,12:37:00,185.85,185.87,185.85,185.86,3721
2018/09/28,12:38:00,185.86,185.86,185.80,185.84,38725
2018/09/28,12:39:00,185.84,185.88,185.82,185.87,33256
2018/09/28,12:40:00,185.87,185.88,185.85,185.85,7984
2018/09/28,12:41:00,185.85,185.88,185.83,185.88,3124
2018/09/28,12:42:00,185.88,185.89,185.86,185.87,8128
2018/09/28,12:43:00,185.86,185.87,185.83,185.85,49145
2018/09/28,12:44:00,185.86,185.86,185.82,185.84,6346
2018/09/28,12:45:00,185.84,185.84,185.67,185.72,82477
2018/09/28,12:46:00,185.72,185.75,185.57,185.58,105574
2018/09/28,12:47:00,185.58,185.58,185.44,185.46,110439
2018/09/28,12:48:00,185.46,185.50,185.42,185.43,74535
2018/09/28,12:49:00,185.43,185.43,185.27,185.27,186136
2018/09/28,12:50:00,185.27,185.41,185.24,185.38,131610
2018/09/28,12:51:00,185.38,185.51,185.38,185.48,126014
2018/09/28,12:52:00,185.47,185.52,185.46,185.51,26703
2018/09/28,12:53:00,185.51,185.56,185.49,185.53,62003
2018/09/28,12:54:00,185.53,185.58,185.53,185.57,90485
2018/09/28,12:55:00,185.57,185.61,185.55,185.60,40119
2018/09/28,12:56:00,185.59,185.63,185.56,185.56,41589
2018/09/28,12:57:00,185.56,185.58,185.55,185.55,19972
2018/09/28,12:58:00,185.55,185.60,185.53,185.59,18347
2018/09/28,12:59:00,185.60,185.61,185.59,185.59,13672
2018/09/28,13:00:00,185.59,185.62,185.57,185.61,23106
2018/09/28,13:01:00,185.60,185.65,185.59,185.64,32136
2018/09/28,13:02:00,185.64,185.65,185.61,185.61,16332
2018/09/28,13:03:00,185.60,185.61,185.54,185.54,42066
2018/09/28,13:04:00,185.55,185.61,185.55,185.59,94432
2018/09/28,13:05:00,185.58,185.58,185.55,185.55,10214
2018/09/28,13:06:00,185.54,185.55,185.53,185.55,22228
2018/09/28,13:07:00,185.55,185.55,185.43,185.43,36021
2018/09/28,13:08:00,185.42,185.47,185.41,185.46,21809
2018/09/28,13:09:00,185.45,185.46,185.43,185.46,12881
2018/09/28,13:10:00,185.46,185.46,185.44,185.45,7326
2018/09/28,13:11:00,185.45,185.46,185.43,185.44,4243
2018/09/28,13:12:00,185.44,185.47,185.42,185.47,6875
2018/09/28,13:13:00,185.48,185.56,185.47,185.54,32201
2018/09/28,13:14:00,185.54,185.55,185.51,185.53,126492
2018/09/28,13:15:00,185.52,185.54,185.51,185.53,16755
2018/09/28,13:16:00,185.54,185.61,185.54,185.60,18740
2018/09/28,13:17:00,185.60,185.61,185.56,185.56,10147
2018/09/28,13:18:00,185.56,185.57,185.52,185.54,32556
2018/09/28,13:19:00,185.56,185.58,185.55,185.57,6573
2018/09/28,13:20:00,185.57,185.59,185.57,185.58,13909
2018/09/28,13:21:00,185.58,185.62,185.57,185.62,21554
2018/09/28,13:22:00,185.61,185.62,185.60,185.61,15227
2018/09/28,13:23:00,185.62,185.66,185.61,185.64,13490
2018/09/28,13:24:00,185.64,185.66,185.63,185.65,54225
2018/09/28,13:25:00,185.65,185.68,185.62,185.64,39245
2018/09/28,13:26:00,185.64,185.68,185.64,185.64,27784
2018/09/28,13:27:00,185.65,185.67,185.62,185.67,6910
2018/09/28,13:28:00,185.66,185.68,185.65,185.67,5300
2018/09/28,13:29:00,185.67,185.74,185.67,185.72,22390
2018/09/28,13:30:00,185.72,185.73,185.71,185.71,5227
2018/09/28,13:31:00,185.71,185.75,185.70,185.71,40416
2018/09/28,13:32:00,185.71,185.74,185.71,185.74,13715
2018/09/28,13:33:00,185.74,185.78,185.74,185.76,8485
2018/09/28,13:34:00,185.76,185.76,185.70,185.73,23276
2018/09/28,13:35:00,185.73,185.80,185.72,185.78,40576
2018/09/28,13:36:00,185.78,185.78,185.73,185.77,21969
2018/09/28,13:37:00,185.76,185.76,185.73,185.75,16527
2018/09/28,13:38:00,185.74,185.76,185.74,185.76,4682
2018/09/28,13:39:00,185.76,185.78,185.75,185.78,23030
2018/09/28,13:40:00,185.78,185.79,185.75,185.78,17462
2018/09/28,13:41:00,185.78,185.80,185.76,185.76,24198
2018/09/28,13:42:00,185.77,185.77,185.74,185.76,86852
2018/09/28,13:43:00,185.76,185.79,185.74,185.76,59606
2018/09/28,13:44:00,185.76,185.77,185.73,185.74,31656
2018/09/28,13:45:00,185.73,185.76,185.72,185.73,29459
2018/09/28,13:46:00,185.73,185.74,185.73,185.73,13854
2018/09/28,13:47:00,185.73,185.73,185.70,185.72,49783
2018/09/28,13:48:00,185.72,185.72,185.67,185.67,11293
2018/09/28,13:49:00,185.68,185.73,185.67,185.72,37822
2018/09/28,13:50:00,185.72,185.73,185.71,185.71,13947
2018/09/28,13:51:00,185.71,185.79,185.69,185.76,82086
2018/09/28,13:52:00,185.76,185.86,185.76,185.82,69014
2018/09/28,13:53:00,185.82,185.82,185.79,185.79,55159
2018/09/28,13:54:00,185.79,185.79,185.74,185.77,30779
2018/09/28,13:55:00,185.77,185.78,185.75,185.77,25630
2018/09/28,13:56:00,185.77,185.80,185.72,185.73,39160
2018/09/28,13:57:00,185.73,185.75,185.69,185.71,20994
2018/09/28,13:58:00,185.71,185.71,185.68,185.70,12863
2018/09/28,13:59:00,185.70,185.70,185.63,185.68,78565
2018/09/28,14:00:00,185.68,185.68,185.67,185.67,7721
2018/09/28,14:01:00,185.66,185.66,185.62,185.64,6863
2018/09/28,14:02:00,185.64,185.64,185.58,185.58,22544
2018/09/28,14:03:00,185.57,185.59,185.51,185.54,23041
2018/09/28,14:04:00,185.54,185.54,185.50,185.50,159224
2018/09/28,14:05:00,185.51,185.55,185.46,185.47,48341
2018/09/28,14:06:00,185.47,185.50,185.44,185.45,93405
2018/09/28,14:07:00,185.45,185.48,185.44,185.45,44499
2018/09/28,14:08:00,185.45,185.46,185.40,185.40,49229
2018/09/28,14:09:00,185.40,185.42,185.36,185.38,97288
2018/09/28,14:10:00,185.38,185.47,185.38,185.47,45148
2018/09/28,14:11:00,185.47,185.47,185.39,185.42,49544
2018/09/28,14:12:00,185.42,185.47,185.42,185.43,61303
2018/09/28,14:13:00,185.42,185.42,185.31,185.35,139312
2018/09/28,14:14:00,185.36,185.46,185.35,185.45,138881
2018/09/28,14:15:00,185.45,185.45,185.39,185.44,36889
2018/09/28,14:16:00,185.44,185.44,185.41,185.42,31146
2018/09/28,14:17:00,185.42,185.42,185.35,185.37,22385
2018/09/28,14:18:00,185.37,185.45,185.37,185.42,29147
2018/09/28,14:19:00,185.42,185.50,185.41,185.50,36957
2018/09/28,14:20:00,185.50,185.51,185.46,185.47,33595
2018/09/28,14:21:00,185.48,185.49,185.46,185.46,4299
2018/09/28,14:22:00,185.46,185.51,185.46,185.51,78643
2018/09/28,14:23:00,185.51,185.60,185.51,185.57,156158
2018/09/28,14:24:00,185.56,185.61,185.53,185.60,46179
2018/09/28,14:25:00,185.61,185.61,185.57,185.57,11409
2018/09/28,14:26:00,185.57,185.62,185.57,185.60,18730
2018/09/28,14:27:00,185.59,185.65,185.58,185.65,20980
2018/09/28,14:28:00,185.65,185.65,185.60,185.61,11260
2018/09/28,14:29:00,185.60,185.61,185.58,185.59,18654
2018/09/28,14:30:00,185.60,185.61,185.58,185.61,12245
2018/09/28,14:31:00,185.60,185.62,185.59,185.62,12929
2018/09/28,14:32:00,185.62,185.63,185.56,185.58,38300
2018/09/28,14:33:00,185.58,185.63,185.58,185.61,44506
2018/09/28,14:34:00,185.61,185.64,185.59,185.64,10665
2018/09/28,14:35:00,185.64,185.64,185.56,185.60,42519
2018/09/28,14:36:00,185.60,185.61,185.57,185.59,15317
2018/09/28,14:37:00,185.59,185.61,185.57,185.58,28984
2018/09/28,14:38:00,185.58,185.60,185.55,185.60,514524
2018/09/28,14:39:00,185.60,185.62,185.58,185.59,8150
2018/09/28,14:40:00,185.59,185.64,185.58,185.62,27951
2018/09/28,14:41:00,185.63,185.69,185.55,185.56,483702
2018/09/28,14:42:00,185.55,185.65,185.55,185.60,50895
2018/09/28,14:43:00,185.61,185.63,185.56,185.59,39492
2018/09/28,14:44:00,185.59,185.62,185.56,185.60,16685
2018/09/28,14:45:00,185.60,185.64,185.60,185.62,7631
2018/09/28,14:46:00,185.63,185.64,185.57,185.59,26576
2018/09/28,14:47:00,185.59,185.60,185.56,185.60,27056
2018/09/28,14:48:00,185.60,185.60,185.54,185.57,28564
2018/09/28,14:49:00,185.57,185.58,185.49,185.50,43078
2018/09/28,14:50:00,185.49,185.50,185.48,185.48,15615
2018/09/28,14:51:00,185.48,185.50,185.47,185.49,17734
2018/09/28,14:52:00,185.49,185.49,185.47,185.49,14802
2018/09/28,14:53:00,185.49,185.55,185.49,185.55,26567
2018/09/28,14:54:00,185.56,185.56,185.53,185.55,8462
2018/09/28,14:55:00,185.54,185.56,185.53,185.54,11486
2018/09/28,14:56:00,185.54,185.57,185.53,185.56,15360
2018/09/28,14:57:00,185.57,185.61,185.56,185.57,53379
2018/09/28,14:58:00,185.57,185.58,185.56,185.57,9340
2018/09/28,14:59:00,185.56,185.56,185.50,185.54,31913
2018/09/28,15:00:00,185.54,185.54,185.49,185.54,57128
2018/09/28,15:01:00,185.54,185.58,185.52,185.54,36437
2018/09/28,15:02:00,185.54,185.60,185.54,185.60,436796
2018/09/28,15:03:00,185.60,185.65,185.59,185.64,529521
2018/09/28,15:04:00,185.64,185.64,185.60,185.61,31995
2018/09/28,15:05:00,185.60,185.61,185.53,185.53,51099
2018/09/28,15:06:00,185.53,185.60,185.51,185.60,20010
2018/09/28,15:07:00,185.60,185.61,185.57,185.57,444114
2018/09/28,15:08:00,185.57,185.62,185.57,185.59,28471
2018/09/28,15:09:00,185.59,185.60,185.57,185.60,9140
2018/09/28,15:10:00,185.61,185.64,185.61,185.64,25116
2018/09/28,15:11:00,185.64,185.66,185.60,185.63,21315
2018/09/28,15:12:00,185.63,185.63,185.59,185.59,10302
2018/09/28,15:13:00,185.59,185.62,185.58,185.58,58825
2018/09/28,15:14:00,185.58,185.61,185.57,185.61,10930
2018/09/28,15:15:00,185.61,185.62,185.59,185.60,22942
2018/09/28,15:16:00,185.58,185.59,185.55,185.58,28442
2018/09/28,15:17:00,185.57,185.59,185.54,185.58,102523
2018/09/28,15:18:00,185.57,185.59,185.53,185.55,371107
2018/09/28,15:19:00,185.55,185.60,185.54,185.56,55777
2018/09/28,15:20:00,185.55,185.58,185.54,185.55,37073
2018/09/28,15:21:00,185.56,185.59,185.54,185.57,38161
2018/09/28,15:22:00,185.57,185.64,185.57,185.63,28914
2018/09/28,15:23:00,185.63,185.69,185.62,185.68,78066
2018/09/28,15:24:00,185.68,185.79,185.68,185.74,154323
2018/09/28,15:25:00,185.75,185.77,185.71,185.72,24289
2018/09/28,15:26:00,185.71,185.73,185.68,185.71,40350
2018/09/28,15:27:00,185.71,185.73,185.69,185.72,55021
2018/09/28,15:28:00,185.72,185.77,185.71,185.75,38223
2018/09/28,15:29:00,185.74,185.75,185.71,185.71,24328
2018/09/28,15:30:00,185.71,185.72,185.69,185.69,144092
2018/09/28,15:31:00,185.69,185.70,185.54,185.62,181939
2018/09/28,15:32:00,185.62,185.63,185.53,185.54,89879
2018/09/28,15:33:00,185.54,185.55,185.47,185.51,75692
2018/09/28,15:34:00,185.50,185.62,185.48,185.60,69443
2018/09/28,15:35:00,185.60,185.67,185.59,185.64,124854
2018/09/28,15:36:00,185.63,185.67,185.62,185.64,111622
2018/09/28,15:37:00,185.65,185.65,185.58,185.58,38315
2018/09/28,15:38:00,185.58,185.62,185.57,185.60,18517
2018/09/28,15:39:00,185.60,185.64,185.57,185.59,40531
2018/09/28,15:40:00,185.60,185.67,185.60,185.63,107738
2018/09/28,15:41:00,185.64,185.74,185.63,185.73,70075
2018/09/28,15:42:00,185.73,185.74,185.68,185.70,54189
2018/09/28,15:43:00,185.70,185.72,185.68,185.68,96042
2018/09/28,15:44:00,185.68,185.71,185.63,185.64,39285
2018/09/28,15:45:00,185.64,185.64,185.60,185.62,71312
2018/09/28,15:46:00,185.61,185.73,185.55,185.73,205976
2018/09/28,15:47:00,185.73,185.73,185.69,185.71,53402
2018/09/28,15:48:00,185.71,185.82,185.67,185.76,334724
2018/09/28,15:49:00,185.76,185.78,185.69,185.70,74248
2018/09/28,15:50:00,185.71,185.71,185.62,185.66,161755
2018/09/28,15:51:00,185.66,185.67,185.52,185.60,522498
2018/09/28,15:52:00,185.59,185.60,185.56,185.59,83862
2018/09/28,15:53:00,185.58,185.60,185.52,185.52,119697
2018/09/28,15:54:00,185.52,185.56,185.48,185.50,156980
2018/09/28,15:55:00,185.50,185.59,185.49,185.58,105146
2018/09/28,15:56:00,185.58,185.72,185.56,185.68,243940
2018/09/28,15:57:00,185.68,185.70,185.61,185.61,439636
2018/09/28,15:58:00,185.62,185.64,185.57,185.61,177933
2018/09/28,15:59:00,185.61,185.67,185.58,185.65,735781
2018/09/28,16:00:00,185.66,185.79,185.58,185.79,1110132
2018/10/01,09:31:00,186.82,186.90,186.76,186.82,279091
2018/10/01,09:32:00,186.82,186.82,186.65,186.73,131524
2018/10/01,09:33:00,186.74,186.93,186.74,186.92,162190
2018/10/01,09:34:00,186.92,187.17,186.91,187.14,235306
2018/10/01,09:35:00,187.15,187.19,187.06,187.09,166360
2018/10/01,09:36:00,187.09,187.27,187.06,187.25,114312
2018/10/01,09:37:00,187.25,187.31,187.11,187.15,188334
2018/10/01,09:38:00,187.14,187.22,187.13,187.18,139613
2018/10/01,09:39:00,187.19,187.28,187.13,187.26,68564
2018/10/01,09:40:00,187.26,187.35,187.21,187.28,163629
2018/10/01,09:41:00,187.29,187.38,187.28,187.31,93311
2018/10/01,09:42:00,187.31,187.34,187.18,187.28,169445
2018/10/01,09:43:00,187.28,187.30,187.23,187.26,104978
2018/10/01,09:44:00,187.27,187.33,187.21,187.25,95791
2018/10/01,09:45:00,187.25,187.35,187.25,187.29,181909
2018/10/01,09:46:00,187.29,187.40,187.28,187.39,98987
2018/10/01,09:47:00,187.40,187.44,187.37,187.41,135939
2018/10/01,09:48:00,187.40,187.46,187.38,187.39,196237
2018/10/01,09:49:00,187.38,187.44,187.37,187.38,97978
2018/10/01,09:50:00,187.37,187.39,187.33,187.34,141346
2018/10/01,09:51:00,187.34,187.43,187.33,187.40,71096
2018/10/01,09:52:00,187.40,187.43,187.39,187.41,28473
2018/10/01,09:53:00,187.41,187.45,187.36,187.36,52085
2018/10/01,09:54:00,187.36,187.40,187.34,187.39,54743
2018/10/01,09:55:00,187.39,187.42,187.36,187.41,60020
2018/10/01,09:56:00,187.41,187.41,187.37,187.39,64344
2018/10/01,09:57:00,187.39,187.42,187.37,187.40,55895
2018/10/01,09:58:00,187.40,187.40,187.29,187.29,68545
2018/10/01,09:59:00,187.30,187.38,187.30,187.37,48519
2018/10/01,10:00:00,187.36,187.36,187.28,187.32,42489
2018/10/01,10:01:00,187.33,187.37,187.16,187.23,168830
2018/10/01,10:02:00,187.23,187.33,187.17,187.32,59485
2018/10/01,10:03:00,187.33,187.40,187.28,187.29,60194
2018/10/01,10:04:00,187.29,187.36,187.27,187.36,55549
2018/10/01,10:05:00,187.37,187.39,187.30,187.31,47630
2018/10/01,10:06:00,187.32,187.51,187.32,187.46,144023
2018/10/01,10:07:00,187.46,187.53,187.42,187.49,55593
2018/10/01,10:08:00,187.49,187.51,187.36,187.40,69649
2018/10/01,10:09:00,187.40,187.41,187.33,187.40,172601
2018/10/01,10:10:00,187.40,187.44,187.38,187.43,42036
2018/10/01,10:11:00,187.43,187.46,187.37,187.41,69157
2018/10/01,10:12:00,187.41,187.43,187.38,187.41,23344
2018/10/01,10:13:00,187.40,187.45,187.38,187.41,130791
2018/10/01,10:14:00,187.41,187.47,187.41,187.46,25492
2018/10/01,10:15:00,187.46,187.47,187.36,187.37,40432
2018/10/01,10:16:00,187.37,187.38,187.30,187.31,33094
2018/10/01,10:17:00,187.30,187.30,187.24,187.26,117507
2018/10/01,10:18:00,187.26,187.33,187.25,187.27,91059
2018/10/01,10:19:00,187.27,187.34,187.27,187.31,27545
2018/10/01,10:20:00,187.31,187.33,187.28,187.28,48948
2018/10/01,10:21:00,187.27,187.32,187.27,187.31,41416
2018/10/01,10:22:00,187.32,187.36,187.27,187.34,71258
2018/10/01,10:23:00,187.34,187.38,187.32,187.36,46844
2018/10/01,10:24:00,187.37,187.38,187.24,187.29,42345
2018/10/01,10:25:00,187.29,187.32,187.27,187.31,51452
2018/10/01,10:26:00,187.31,187.36,187.28,187.35,79543
2018/10/01,10:27:00,187.35,187.35,187.31,187.33,38838
2018/10/01,10:28:00,187.33,187.34,187.30,187.34,30281
2018/10/01,10:29:00,187.34,187.41,187.34,187.40,23187
2018/10/01,10:30:00,187.41,187.44,187.39,187.44,23883
2018/10/01,10:31:00,187.44,187.46,187.42,187.43,86504
2018/10/01,10:32:00,187.43,187.48,187.43,187.46,105555
2018/10/01,10:33:00,187.46,187.50,187.45,187.47,148175
2018/10/01,10:34:00,187.46,187.47,187.40,187.46,30840
2018/10/01,10:35:00,187.46,187.46,187.38,187.38,65649
2018/10/01,10:36:00,187.38,187.39,187.31,187.32,51672
2018/10/01,10:37:00,187.32,187.33,187.20,187.22,105409
2018/10/01,10:38:00,187.22,187.25,187.21,187.24,43259
2018/10/01,10:39:00,187.23,187.26,187.22,187.24,26356
2018/10/01,10:40:00,187.25,187.27,187.24,187.26,13339
2018/10/01,10:41:00,187.25,187.25,187.18,187.24,24293
2018/10/01,10:42:00,187.24,187.25,187.15,187.16,37221
2018/10/01,10:43:00,187.15,187.25,187.15,187.24,25624
2018/10/01,10:44:00,187.23,187.23,187.19,187.20,84717
2018/10/01,10:45:00,187.20,187.22,187.18,187.20,12793
2018/10/01,10:46:00,187.21,187.21,187.15,187.16,40731
2018/10/01,10:47:00,187.16,187.19,187.11,187.18,93984
2018/10/01,10:48:00,187.18,187.23,187.18,187.22,46975
2018/10/01,10:49:00,187.22,187.22,187.13,187.17,62146
2018/10/01,10:50:00,187.16,187.19,187.15,187.19,23260
2018/10/01,10:51:00,187.19,187.23,187.16,187.23,48843
2018/10/01,10:52:00,187.23,187.24,187.17,187.23,49843
2018/10/01,10:53:00,187.23,187.27,187.21,187.26,27533
2018/10/01,10:54:00,187.26,187.32,187.26,187.30,66406
2018/10/01,10:55:00,187.30,187.30,187.24,187.25,20789
2018/10/01,10:56:00,187.25,187.33,187.25,187.32,30211
2018/10/01,10:57:00,187.33,187.35,187.27,187.27,39729
2018/10/01,10:58:00,187.27,187.32,187.26,187.30,38109
2018/10/01,10:59:00,187.30,187.31,187.27,187.27,64011
2018/10/01,11:00:00,187.27,187.33,187.27,187.30,41527
2018/10/01,11:01:00,187.31,187.31,187.16,187.22,60886
2018/10/01,11:02:00,187.22,187.23,187.13,187.13,29886
2018/10/01,11:03:00,187.13,187.20,187.13,187.20,49997
2018/10/01,11:04:00,187.20,187.24,187.18,187.18,70797
2018/10/01,11:05:00,187.18,187.19,187.17,187.19,17621
2018/10/01,11:06:00,187.19,187.24,187.17,187.19,33140
2018/10/01,11:07:00,187.19,187.20,187.14,187.18,26680
2018/10/01,11:08:00,187.18,187.21,187.17,187.20,11761
2018/10/01,11:09:00,187.20,187.22,187.15,187.17,15761
2018/10/01,11:10:00,187.18,187.18,187.11,187.12,69143
2018/10/01,11:11:00,187.13,187.23,187.12,187.23,46781
2018/10/01,11:12:00,187.22,187.22,187.18,187.20,28988
2018/10/01,11:13:00,187.20,187.23,187.20,187.21,79844
2018/10/01,11:14:00,187.20,187.26,187.20,187.26,17901
2018/10/01,11:15:00,187.27,187.27,187.24,187.26,32527
2018/10/01,11:16:00,187.27,187.27,187.21,187.23,51803
2018/10/01,11:17:00,187.24,187.24,187.20,187.22,56166
2018/10/01,11:18:00,187.22,187.22,187.16,187.16,39858
2018/10/01,11:19:00,187.16,187.20,187.14,187.17,154234
2018/10/01,11:20:00,187.17,187.21,187.17,187.18,51845
2018/10/01,11:21:00,187.18,187.23,187.17,187.23,70463
2018/10/01,11:22:00,187.23,187.31,187.23,187.27,29558
2018/10/01,11:23:00,187.27,187.30,187.24,187.24,29418
2018/10/01,11:24:00,187.25,187.28,187.22,187.27,22125
2018/10/01,11:25:00,187.27,187.28,187.24,187.26,23886
2018/10/01,11:26:00,187.27,187.30,187.22,187.23,20463
2018/10/01,11:27:00,187.22,187.22,187.13,187.16,55407
2018/10/01,11:28:00,187.16,187.19,187.15,187.18,15685
2018/10/01,11:29:00,187.18,187.23,187.18,187.23,20710
2018/10/01,11:30:00,187.22,187.26,187.20,187.24,23302
2018/10/01,11:31:00,187.24,187.25,187.16,187.16,31579
2018/10/01,11:32:00,187.16,187.20,187.15,187.18,53643
2018/10/01,11:33:00,187.18,187.18,187.15,187.15,26053
2018/10/01,11:34:00,187.16,187.19,187.15,187.19,12946
2018/10/01,11:35:00,187.19,187.20,187.14,187.16,30624
2018/10/01,11:36:00,187.16,187.20,187.15,187.17,25577
2018/10/01,11:37:00,187.17,187.25,187.16,187.22,24633
2018/10/01,11:38:00,187.21,187.22,187.18,187.19,11847
2018/10/01,11:39:00,187.19,187.24,187.19,187.24,20408
2018/10/01,11:40:00,187.24,187.28,187.23,187.26,26194
2018/10/01,11:41:00,187.27,187.28,187.25,187.27,28912
2018/10/01,11:42:00,187.27,187.30,187.27,187.28,23357
2018/10/01,11:43:00,187.27,187.29,187.26,187.26,11546
2018/10/01,11:44:00,187.26,187.26,187.22,187.23,16279
2018/10/01,11:45:00,187.23,187.28,187.23,187.25,11542
2018/10/01,11:46:00,187.26,187.26,187.19,187.19,26295
2018/10/01,11:47:00,187.18,187.20,187.16,187.19,17348
2018/10/01,11:48:00,187.18,187.20,187.15,187.19,40048
2018/10/01,11:49:00,187.19,187.20,187.18,187.18,11136
2018/10/01,11:50:00,187.18,187.23,187.18,187.23,13560
2018/10/01,11:51:00,187.23,187.25,187.22,187.23,37126
2018/10/01,11:52:00,187.23,187.23,187.21,187.22,13913
2018/10/01,11:53:00,187.22,187.23,187.18,187.19,13879
2018/10/01,11:54:00,187.19,187.21,187.18,187.20,34252
2018/10/01,11:55:00,187.19,187.20,187.16,187.16,18785
2018/10/01,11:56:00,187.16,187.17,186.90,186.93,179661
2018/10/01,11:57:00,186.93,186.94,186.88,186.89,80067
2018/10/01,11:58:00,186.90,186.94,186.88,186.93,34795
2018/10/01,11:59:00,186.93,187.04,186.93,187.04,32100
2018/10/01,12:00:00,187.04,187.06,187.02,187.05,172279
2018/10/01,12:01:00,187.05,187.05,187.00,187.01,66946
2018/10/01,12:02:00,187.00,187.03,186.99,186.99,29336
2018/10/01,12:03:00,187.00,187.00,186.94,186.99,44655
2018/10/01,12:04:00,186.99,187.02,186.96,186.98,11552
2018/10/01,12:05:00,186.97,187.03,186.97,186.98,27190
2018/10/01,12:06:00,186.98,187.04,186.98,187.04,29970
2018/10/01,12:07:00,187.05,187.05,187.01,187.01,18356
2018/10/01,12:08:00,187.02,187.03,187.00,187.00,17300
2018/10/01,12:09:00,187.01,187.04,187.00,187.03,19937
2018/10/01,12:10:00,187.03,187.06,187.02,187.04,13934
2018/10/01,12:11:00,187.04,187.04,186.96,186.99,21922
2018/10/01,12:12:00,186.99,187.04,186.99,187.03,9983
2018/10/01,12:13:00,187.03,187.03,186.98,187.01,7178
2018/10/01,12:14:00,187.00,187.04,186.99,187.04,22714
2018/10/01,12:15:00,187.04,187.04,187.02,187.03,10554
2018/10/01,12:16:00,187.03,187.05,187.01,187.03,30241
2018/10/01,12:17:00,187.03,187.05,187.01,187.04,12989
2018/10/01,12:18:00,187.04,187.07,187.02,187.02,27721
2018/10/01,12:19:00,187.03,187.08,187.03,187.07,44929
2018/10/01,12:20:00,187.06,187.07,187.05,187.06,8782
2018/10/01,12:21:00,187.05,187.05,187.03,187.04,11541
2018/10/01,12:22:00,187.04,187.04,186.83,186.83,185884
2018/10/01,12:23:00,186.83,186.83,186.68,186.79,278435
2018/10/01,12:24:00,186.79,186.82,186.76,186.82,71378
2018/10/01,12:25:00,186.81,186.86,186.81,186.84,26220
2018/10/01,12:26:00,186.84,186.84,186.80,186.83,40208
2018/10/01,12:27:00,186.83,186.84,186.80,186.84,81367
2018/10/01,12:28:00,186.83,186.84,186.80,186.80,48212
2018/10/01,12:29:00,186.80,186.82,186.79,186.81,11868
2018/10/01,12:30:00,186.81,186.81,186.76,186.79,34370
2018/10/01,12:31:00,186.78,186.78,186.71,186.75,37972
2018/10/01,12:32:00,186.75,186.79,186.67,186.71,50579
2018/10/01,12:33:00,186.71,186.73,186.69,186.71,99198
2018/10/01,12:34:00,186.71,186.79,186.69,186.78,46058
2018/10/01,12:35:00,186.79,186.80,186.74,186.75,67145
2018/10/01,12:36:00,186.76,186.76,186.71,186.72,38005
2018/10/01,12:37:00,186.73,186.76,186.73,186.75,9406
2018/10/01,12:38:00,186.75,186.78,186.74,186.76,157275
2018/10/01,12:39:00,186.75,186.77,186.72,186.72,21090
2018/10/01,12:40:00,186.72,186.78,186.72,186.76,41711
2018/10/01,12:41:00,186.76,186.76,186.71,186.71,141612
2018/10/01,12:42:00,186.71,186.76,186.62,186.62,93403
2018/10/01,12:43:00,186.63,186.65,186.58,186.63,90099
2018/10/01,12:44:00,186.64,186.65,186.61,186.64,26640
2018/10/01,12:45:00,186.63,186.64,186.57,186.57,96074
2018/10/01,12:46:00,186.57,186.57,186.42,186.44,184310
2018/10/01,12:47:00,186.45,186.48,186.44,186.44,73615
2018/10/01,12:48:00,186.44,186.50,186.43,186.50,37100
2018/10/01,12:49:00,186.50,186.52,186.45,186.47,20570
2018/10/01,12:50:00,186.47,186.51,186.47,186.50,80515
2018/10/01,12:51:00,186.50,186.53,186.49,186.52,96466
2018/10/01,12:52:00,186.51,186.53,186.49,186.53,91718
2018/10/01,12:53:00,186.54,186.54,186.50,186.52,44484
2018/10/01,12:54:00,186.52,186.56,186.52,186.55,45610
2018/10/01,12:55:00,186.54,186.56,186.52,186.56,42238
2018/10/01,12:56:00,186.55,186.55,186.49,186.51,31739
2018/10/01,12:57:00,186.51,186.51,186.49,186.50,71272
2018/10/01,12:58:00,186.51,186.54,186.51,186.54,21653
2018/10/01,12:59:00,186.53,186.55,186.52,186.53,72217
2018/10/01,13:00:00,186.53,186.54,186.50,186.51,21695
2018/10/01,13:01:00,186.51,186.51,186.48,186.50,29812
2018/10/01,13:02:00,186.51,186.53,186.47,186.52,55290
2018/10/01,13:03:00,186.52,186.53,186.52,186.52,7190
2018/10/01,13:04:00,186.52,186.52,186.48,186.48,41671
2018/10/01,13:05:00,186.47,186.48,186.44,186.48,69205
2018/10/01,13:06:00,186.48,186.54,186.48,186.54,36608
2018/10/01,13:07:00,186.55,186.56,186.53,186.54,37128
2018/10/01,13:08:00,186.54,186.54,186.49,186.52,50718
2018/10/01,13:09:00,186.51,186.53,186.50,186.53,9643
2018/10/01,13:10:00,186.53,186.56,186.50,186.56,52607
2018/10/01,13:11:00,186.55,186.55,186.51,186.52,18794
2018/10/01,13:12:00,186.52,186.57,186.52,186.56,25419
2018/10/01,13:13:00,186.56,186.56,186.53,186.53,38317
2018/10/01,13:14:00,186.53,186.55,186.52,186.54,26596
2018/10/01,13:15:00,186.54,186.57,186.54,186.57,22833
2018/10/01,13:16:00,186.57,186.58,186.54,186.54,27647
2018/10/01,13:17:00,186.54,186.67,186.54,186.66,132433
2018/10/01,13:18:00,186.66,186.67,186.62,186.66,512218
2018/10/01,13:19:00,186.66,186.71,186.66,186.70,38427
2018/10/01,13:20:00,186.69,186.70,186.66,186.70,60695
2018/10/01,13:21:00,186.69,186.70,186.67,186.69,21230
2018/10/01,13:22:00,186.69,186.72,186.68,186.71,22084
2018/10/01,13:23:00,186.71,186.75,186.70,186.72,41743
2018/10/01,13:24:00,186.71,186.73,186.69,186.72,67687
2018/10/01,13:25:00,186.72,186.73,186.70,186.71,16022
2018/10/01,13:26:00,186.70,186.73,186.69,186.72,56808
2018/10/01,13:27:00,186.72,186.72,186.69,186.69,28864
2018/10/01,13:28:00,186.70,186.70,186.65,186.65,59435
2018/10/01,13:29:00,186.66,186.70,186.66,186.68,84215
2018/10/01,13:30:00,186.68,186.70,186.68,186.69,6383
2018/10/01,13:31:00,186.69,186.71,186.67,186.67,39343
2018/10/01,13:32:00,186.66,186.67,186.64,186.65,16673
2018/10/01,13:33:00,186.64,186.66,186.62,186.66,17124
2018/10/01,13:34:00,186.66,186.67,186.65,186.66,15958
2018/10/01,13:35:00,186.66,186.69,186.65,186.65,13994
2018/10/01,13:36:00,186.64,186.68,186.64,186.67,12655
2018/10/01,13:37:00,186.67,186.70,186.67,186.67,23886
2018/10/01,13:38:00,186.66,186.66,186.61,186.61,137367
2018/10/01,13:39:00,186.61,186.66,186.61,186.65,35098
2018/10/01,13:40:00,186.63,186.66,186.63,186.65,425326
2018/10/01,13:41:00,186.65,186.67,186.64,186.67,36413
2018/10/01,13:42:00,186.66,186.70,186.65,186.70,428409
2018/10/01,13:43:00,186.70,186.71,186.66,186.66,61708
2018/10/01,13:44:00,186.67,186.71,186.67,186.71,45374
2018/10/01,13:45:00,186.71,186.77,186.71,186.74,68118
2018/10/01,13:46:00,186.75,186.77,186.73,186.73,37038
2018/10/01,13:47:00,186.73,186.73,186.68,186.70,19669
2018/10/01,13:48:00,186.70,186.71,186.66,186.70,45448
2018/10/01,13:49:00,186.70,186.71,186.69,186.71,14637
2018/10/01,13:50:00,186.71,186.71,186.64,186.67,7947
2018/10/01,13:51:00,186.68,186.69,186.66,186.67,23288
2018/10/01,13:52:00,186.67,186.69,186.67,186.68,8774
2018/10/01,13:53:00,186.68,186.69,186.67,186.69,12884
2018/10/01,13:54:00,186.69,186.70,186.62,186.67,17832
2018/10/01,13:55:00,186.67,186.69,186.65,186.69,38039
2018/10/01,13:56:00,186.69,186.71,186.64,186.64,20165
2018/10/01,13:57:00,186.64,186.64,186.57,186.60,53802
2018/10/01,13:58:00,186.60,186.63,186.57,186.60,54641
2018/10/01,13:59:00,186.60,186.64,186.60,186.63,46044
2018/10/01,14:00:00,186.63,186.63,186.60,186.62,10782
2018/10/01,14:01:00,186.63,186.63,186.58,186.59,117573
2018/10/01,14:02:00,186.59,186.59,186.47,186.48,115679
2018/10/01,14:03:00,186.48,186.48,186.36,186.36,202196
2018/10/01,14:04:00,186.36,186.39,186.32,186.37,144485
2018/10/01,14:05:00,186.37,186.42,186.36,186.40,50757
2018/10/01,14:06:00,186.40,186.44,186.40,186.42,16180
2018/10/01,14:07:00,186.42,186.44,186.40,186.43,24869
2018/10/01,14:08:00,186.43,186.47,186.39,186.39,89332
2018/10/01,14:09:00,186.39,186.44,186.39,186.41,47133
2018/10/01,14:10:00,186.41,186.41,186.34,186.39,52718
2018/10/01,14:11:00,186.40,186.45,186.39,186.40,71491
2018/10/01,14:12:00,186.39,186.42,186.38,186.38,41967
2018/10/01,14:13:00,186.38,186.40,186.36,186.39,44396
2018/10/01,14:14:00,186.39,186.39,186.33,186.34,23580
2018/10/01,14:15:00,186.34,186.42,186.28,186.40,36825
2018/10/01,14:16:00,186.40,186.42,186.36,186.37,19635
2018/10/01,14:17:00,186.36,186.39,186.36,186.37,16134
2018/10/01,14:18:00,186.37,186.38,186.35,186.38,14563
2018/10/01,14:19:00,186.38,186.38,186.33,186.33,28360
2018/10/01,14:20:00,186.33,186.35,186.32,186.35,13816
2018/10/01,14:21:00,186.35,186.45,186.33,186.36,114234
2018/10/01,14:22:00,186.35,186.36,186.30,186.30,56565
2018/10/01,14:23:00,186.30,186.40,186.29,186.37,40519
2018/10/01,14:24:00,186.37,186.37,186.31,186.32,29325
2018/10/01,14:25:00,186.32,186.36,186.32,186.36,57063
2018/10/01,14:26:00,186.36,186.37,186.34,186.36,27009
2018/10/01,14:27:00,186.36,186.36,186.33,186.35,21299
2018/10/01,14:28:00,186.35,186.37,186.33,186.35,40243
2018/10/01,14:29:00,186.35,186.36,186.33,186.34,6522
2018/10/01,14:30:00,186.35,186.37,186.34,186.35,20217
2018/10/01,14:31:00,186.35,186.36,186.28,186.31,25299
2018/10/01,14:32:00,186.31,186.31,186.21,186.26,40796
2018/10/01,14:33:00,186.26,186.29,186.19,186.19,37172
2018/10/01,14:34:00,186.19,186.20,186.11,186.13,52892
2018/10/01,14:35:00,186.13,186.18,186.10,186.13,93592
2018/10/01,14:36:00,186.13,186.16,186.10,186.12,81561
2018/10/01,14:37:00,186.11,186.11,186.00,186.07,159604
2018/10/01,14:38:00,186.08,186.10,186.05,186.05,47818
2018/10/01,14:39:00,186.05,186.07,186.04,186.05,17929
2018/10/01,14:40:00,186.05,186.11,186.05,186.10,21380
2018/10/01,14:41:00,186.10,186.12,186.08,186.11,16295
2018/10/01,14:42:00,186.11,186.13,186.05,186.06,22190
2018/10/01,14:43:00,186.06,186.08,186.03,186.04,112346
2018/10/01,14:44:00,186.04,186.12,186.01,186.11,46753
2018/10/01,14:45:00,186.11,186.12,186.09,186.10,18740
2018/10/01,14:46:00,186.10,186.14,186.09,186.13,16604
2018/10/01,14:47:00,186.13,186.23,186.13,186.20,66839
2018/10/01,14:48:00,186.19,186.24,186.18,186.22,500008
2018/10/01,14:49:00,186.21,186.26,186.21,186.23,43734
2018/10/01,14:50:00,186.23,186.25,186.21,186.23,20469
2018/10/01,14:51:00,186.23,186.24,186.21,186.23,32826
2018/10/01,14:52:00,186.23,186.25,186.21,186.22,11223
2018/10/01,14:53:00,186.22,186.25,186.22,186.22,16065
2018/10/01,14:54:00,186.22,186.22,186.20,186.21,423798
2018/10/01,14:55:00,186.20,186.23,186.19,186.23,81183
2018/10/01,14:56:00,186.23,186.27,186.23,186.26,29293
2018/10/01,14:57:00,186.26,186.31,186.26,186.30,12398
2018/10/01,14:58:00,186.30,186.33,186.30,186.33,7807
2018/10/01,14:59:00,186.34,186.38,186.34,186.37,34325
2018/10/01,15:00:00,186.37,186.38,186.33,186.37,22342
2018/10/01,15:01:00,186.37,186.38,186.33,186.36,21030
2018/10/01,15:02:00,186.35,186.38,186.31,186.36,20159
2018/10/01,15:03:00,186.36,186.38,186.35,186.38,20926
2018/10/01,15:04:00,186.38,186.42,186.38,186.38,37246
2018/10/01,15:05:00,186.38,186.38,186.35,186.35,14489
2018/10/01,15:06:00,186.36,186.40,186.36,186.40,10666
2018/10/01,15:07:00,186.40,186.42,186.37,186.39,23403
2018/10/01,15:08:00,186.39,186.39,186.34,186.34,11855
2018/10/01,15:09:00,186.35,186.37,186.34,186.36,57876
2018/10/01,15:10:00,186.36,186.39,186.35,186.38,21505
2018/10/01,15:11:00,186.38,186.39,186.37,186.39,11350
2018/10/01,15:12:00,186.39,186.40,186.35,186.36,73235
2018/10/01,15:13:00,186.37,186.37,186.27,186.28,69323
2018/10/01,15:14:00,186.28,186.32,186.24,186.26,96254
2018/10/01,15:15:00,186.26,186.31,186.24,186.29,54467
2018/10/01,15:16:00,186.29,186.30,186.25,186.30,54104
2018/10/01,15:17:00,186.30,186.30,186.26,186.30,54818
2018/10/01,15:18:00,186.30,186.42,186.30,186.37,52017
2018/10/01,15:19:00,186.38,186.38,186.33,186.36,25605
2018/10/01,15:20:00,186.35,186.37,186.33,186.36,32545
2018/10/01,15:21:00,186.35,186.35,186.21,186.25,142627
2018/10/01,15:22:00,186.25,186.31,186.25,186.29,54763
2018/10/01,15:23:00,186.29,186.29,186.26,186.28,13888
2018/10/01,15:24:00,186.29,186.32,186.26,186.30,58490
2018/10/01,15:25:00,186.30,186.31,186.26,186.27,28782
2018/10/01,15:26:00,186.27,186.28,186.19,186.20,64576
2018/10/01,15:27:00,186.20,186.21,186.03,186.04,252951
2018/10/01,15:28:00,186.04,186.04,185.96,185.96,135904
2018/10/01,15:29:00,185.96,186.00,185.92,185.93,81037
2018/10/01,15:30:00,185.93,186.00,185.91,186.00,117871
2018/10/01,15:31:00,186.00,186.00,185.93,185.95,103958
2018/10/01,15:32:00,185.95,185.97,185.85,185.86,201928
2018/10/01,15:33:00,185.86,185.92,185.82,185.84,118735
2018/10/01,15:34:00,185.85,185.85,185.79,185.80,42797
2018/10/01,15:35:00,185.80,185.82,185.76,185.79,44232
2018/10/01,15:36:00,185.79,185.85,185.75,185.83,132311
2018/10/01,15:37:00,185.83,185.83,185.77,185.78,18125
2018/10/01,15:38:00,185.79,185.79,185.74,185.77,76998
2018/10/01,15:39:00,185.77,185.87,185.77,185.86,118107
2018/10/01,15:40:00,185.86,185.88,185.78,185.83,94659
2018/10/01,15:41:00,185.83,185.84,185.79,185.79,44665
2018/10/01,15:42:00,185.79,185.83,185.78,185.82,37637
2018/10/01,15:43:00,185.82,185.84,185.79,185.83,42498
2018/10/01,15:44:00,185.83,185.83,185.72,185.75,79584
2018/10/01,15:45:00,185.74,185.81,185.70,185.80,85458
2018/10/01,15:46:00,185.81,185.93,185.81,185.88,141608
2018/10/01,15:47:00,185.88,185.94,185.87,185.92,50203
2018/10/01,15:48:00,185.93,185.98,185.91,185.97,38360
2018/10/01,15:49:00,185.97,185.99,185.95,185.97,80333
2018/10/01,15:50:00,185.97,185.97,185.94,185.97,82492
2018/10/01,15:51:00,185.96,186.11,185.86,186.04,635813
2018/10/01,15:52:00,186.03,186.08,186.00,186.07,69057
2018/10/01,15:53:00,186.07,186.10,186.06,186.08,81379
2018/10/01,15:54:00,186.08,186.08,186.01,186.08,145712
2018/10/01,15:55:00,186.09,186.18,186.08,186.18,142453
2018/10/01,15:56:00,186.18,186.24,186.17,186.20,195279
2018/10/01,15:57:00,186.20,186.21,186.14,186.20,103401
2018/10/01,15:58:00,186.20,186.22,186.15,186.15,124307
2018/10/01,15:59:00,186.15,186.18,186.13,186.17,170443
2018/10/01,16:00:00,186.17,186.18,186.01,186.17,484323
2018/10/02,09:31:00,185.95,186.11,185.88,185.99,110019
2018/10/02,09:32:00,185.99,186.19,185.93,186.17,113341
2018/10/02,09:33:00,186.16,186.22,186.06,186.13,92606
2018/10/02,09:34:00,186.12,186.18,186.07,186.10,64162
2018/10/02,09:35:00,186.10,186.16,186.02,186.04,84768
2018/10/02,09:36:00,186.02,186.04,185.72,185.77,251937
2018/10/02,09:37:00,185.77,186.02,185.77,185.96,110667
2018/10/02,09:38:00,185.96,185.99,185.71,185.72,80482
2018/10/02,09:39:00,185.71,185.71,185.44,185.47,206489
2018/10/02,09:40:00,185.47,185.58,185.47,185.55,213951
2018/10/02,09:41:00,185.54,185.67,185.32,185.38,301675
2018/10/02,09:42:00,185.38,185.68,185.38,185.62,101224
2018/10/02,09:43:00,185.62,185.84,185.61,185.83,132442
2018/10/02,09:44:00,185.85,185.86,185.67,185.71,99819
2018/10/02,09:45:00,185.71,185.80,185.69,185.78,86049
2018/10/02,09:46:00,185.77,186.03,185.77,186.02,270041
2018/10/02,09:47:00,186.03,186.12,186.02,186.10,321528
2018/10/02,09:48:00,186.10,186.17,186.05,186.11,144090
2018/10/02,09:49:00,186.11,186.25,186.08,186.15,151637
2018/10/02,09:50:00,186.17,186.18,186.09,186.13,133630
2018/10/02,09:51:00,186.15,186.33,186.14,186.28,221990
2018/10/02,09:52:00,186.26,186.27,186.17,186.23,155741
2018/10/02,09:53:00,186.23,186.26,186.12,186.14,94034
2018/10/02,09:54:00,186.14,186.16,186.07,186.12,58951
2018/10/02,09:55:00,186.12,186.13,186.01,186.03,72739
2018/10/02,09:56:00,186.03,186.09,186.03,186.04,52794
2018/10/02,09:57:00,186.05,186.13,186.05,186.07,60311
2018/10/02,09:58:00,186.07,186.09,185.98,186.06,74566
2018/10/02,09:59:00,186.06,186.21,186.04,186.21,70502
2018/10/02,10:00:00,186.22,186.45,186.22,186.38,249238
2018/10/02,10:01:00,186.38,186.40,186.29,186.34,147754
2018/10/02,10:02:00,186.33,186.35,186.22,186.22,53061
2018/10/02,10:03:00,186.23,186.37,186.23,186.35,85937
2018/10/02,10:04:00,186.35,186.35,186.28,186.31,45522
2018/10/02,10:05:00,186.31,186.34,186.24,186.25,49913
2018/10/02,10:06:00,186.25,186.29,186.10,186.12,157365
2018/10/02,10:07:00,186.12,186.24,186.11,186.16,38961
2018/10/02,10:08:00,186.14,186.20,186.13,186.17,71009
2018/10/02,10:09:00,186.17,186.21,186.08,186.10,59362
2018/10/02,10:10:00,186.10,186.11,185.94,185.96,86264
2018/10/02,10:11:00,185.96,186.07,185.96,186.04,123862
2018/10/02,10:12:00,186.03,186.13,186.02,186.08,46674
2018/10/02,10:13:00,186.08,186.11,186.02,186.08,34078
2018/10/02,10:14:00,186.08,186.11,186.05,186.09,16140
2018/10/02,10:15:00,186.09,186.10,186.00,186.10,31234
2018/10/02,10:16:00,186.11,186.22,186.11,186.21,62324
2018/10/02,10:17:00,186.22,186.22,186.12,186.14,23252
2018/10/02,10:18:00,186.15,186.20,186.12,186.13,25888
2018/10/02,10:19:00,186.12,186.17,186.09,186.12,22304
2018/10/02,10:20:00,186.12,186.22,186.12,186.20,45603
2018/10/02,10:21:00,186.22,186.27,186.17,186.20,49109
2018/10/02,10:22:00,186.21,186.24,186.18,186.23,80101
2018/10/02,10:23:00,186.23,186.25,186.16,186.17,58579
2018/10/02,10:24:00,186.19,186.21,186.10,186.21,35299
2018/10/02,10:25:00,186.21,186.32,186.19,186.31,78587
2018/10/02,10:26:00,186.30,186.35,186.26,186.34,145330
2018/10/02,10:27:00,186.33,186.37,186.25,186.30,39336
2018/10/02,10:28:00,186.29,186.34,186.17,186.17,64931
2018/10/02,10:29:00,186.17,186.33,186.17,186.30,75064
2018/10/02,10:30:00,186.30,186.46,186.29,186.45,128188
2018/10/02,10:31:00,186.45,186.46,186.33,186.35,81527
2018/10/02,10:32:00,186.35,186.39,186.29,186.33,86961
2018/10/02,10:33:00,186.31,186.43,186.27,186.42,137444
2018/10/02,10:34:00,186.42,186.42,186.30,186.33,44929
2018/10/02,10:35:00,186.34,186.44,186.34,186.35,51027
2018/10/02,10:36:00,186.35,186.50,186.35,186.47,53302
2018/10/02,10:37:00,186.47,186.48,186.38,186.40,38416
2018/10/02,10:38:00,186.41,186.44,186.36,186.37,79589
2018/10/02,10:39:00,186.38,186.38,186.21,186.24,54989
2018/10/02,10:40:00,186.23,186.31,186.23,186.25,27521
2018/10/02,10:41:00,186.25,186.30,186.25,186.30,11762
2018/10/02,10:42:00,186.31,186.33,186.19,186.26,82319
2018/10/02,10:43:00,186.27,186.31,186.25,186.27,30011
2018/10/02,10:44:00,186.27,186.31,186.25,186.28,89211
2018/10/02,10:45:00,186.28,186.30,186.21,186.23,24201
2018/10/02,10:46:00,186.23,186.30,186.21,186.28,42222
2018/10/02,10:47:00,186.28,186.32,186.24,186.32,22399
2018/10/02,10:48:00,186.33,186.36,186.29,186.35,52178
2018/10/02,10:49:00,186.35,186.44,186.33,186.44,55870
2018/10/02,10:50:00,186.43,186.58,186.42,186.55,252474
2018/10/02,10:51:00,186.56,186.79,186.56,186.74,284217
2018/10/02,10:52:00,186.73,186.74,186.64,186.66,81440
2018/10/02,10:53:00,186.66,186.77,186.65,186.73,103509
2018/10/02,10:54:00,186.74,186.74,186.64,186.70,23029
2018/10/02,10:55:00,186.69,186.71,186.66,186.66,16816
2018/10/02,10:56:00,186.67,186.72,186.64,186.67,50737
2018/10/02,10:57:00,186.67,186.67,186.61,186.63,23760
2018/10/02,10:58:00,186.63,186.65,186.55,186.58,98176
2018/10/02,10:59:00,186.58,186.62,186.57,186.59,18247
2018/10/02,11:00:00,186.59,186.61,186.57,186.57,10296
2018/10/02,11:01:00,186.57,186.57,186.52,186.53,16732
2018/10/02,11:02:00,186.53,186.53,186.45,186.45,65862
2018/10/02,11:03:00,186.45,186.49,186.43,186.47,14306
2018/10/02,11:04:00,186.48,186.49,186.43,186.43,105539
2018/10/02,11:05:00,186.44,186.48,186.42,186.47,19383
2018/10/02,11:06:00,186.46,186.53,186.45,186.53,38948
2018/10/02,11:07:00,186.52,186.57,186.49,186.57,32822
2018/10/02,11:08:00,186.57,186.59,186.54,186.55,32820
2018/10/02,11:09:00,186.55,186.61,186.53,186.61,30503
2018/10/02,11:10:00,186.61,186.66,186.61,186.65,48037
2018/10/02,11:11:00,186.66,186.70,186.64,186.69,22349
2018/10/02,11:12:00,186.69,186.71,186.61,186.62,32992
2018/10/02,11:13:00,186.62,186.66,186.61,186.65,27285
2018/10/02,11:14:00,186.66,186.70,186.66,186.68,22462
2018/10/02,11:15:00,186.68,186.72,186.67,186.67,32162
2018/10/02,11:16:00,186.67,186.71,186.65,186.71,60485
2018/10/02,11:17:00,186.71,186.73,186.68,186.70,28530
2018/10/02,11:18:00,186.70,186.70,186.68,186.70,46772
2018/10/02,11:19:00,186.70,186.71,186.66,186.66,20508
2018/10/02,11:20:00,186.66,186.66,186.57,186.59,40263
2018/10/02,11:21:00,186.59,186.66,186.57,186.64,22598
2018/10/02,11:22:00,186.65,186.68,186.63,186.68,24618
2018/10/02,11:23:00,186.69,186.75,186.66,186.75,39001
2018/10/02,11:24:00,186.76,186.85,186.73,186.80,86457
2018/10/02,11:25:00,186.81,186.83,186.76,186.81,25035
2018/10/02,11:26:00,186.80,186.81,186.76,186.77,45496
2018/10/02,11:27:00,186.75,186.79,186.73,186.78,51611
2018/10/02,11:28:00,186.78,186.78,186.71,186.74,35237
2018/10/02,11:29:00,186.75,186.79,186.73,186.73,15461
2018/10/02,11:30:00,186.74,186.79,186.72,186.75,51210
2018/10/02,11:31:00,186.75,186.78,186.74,186.77,24995
2018/10/02,11:32:00,186.78,186.80,186.71,186.72,36060
2018/10/02,11:33:00,186.72,186.79,186.71,186.78,22655
2018/10/02,11:34:00,186.78,186.86,186.77,186.86,128256
2018/10/02,11:35:00,186.86,186.92,186.85,186.85,31836
2018/10/02,11:36:00,186.85,186.86,186.79,186.80,65102
2018/10/02,11:37:00,186.80,186.84,186.77,186.84,27750
2018/10/02,11:38:00,186.84,186.85,186.82,186.83,19432
2018/10/02,11:39:00,186.83,186.84,186.71,186.71,33112
2018/10/02,11:40:00,186.70,186.79,186.68,186.76,60776
2018/10/02,11:41:00,186.76,186.76,186.71,186.74,34613
2018/10/02,11:42:00,186.74,186.87,186.74,186.87,42060
2018/10/02,11:43:00,186.86,186.93,186.84,186.92,25446
2018/10/02,11:44:00,186.92,186.94,186.88,186.93,17346
2018/10/02,11:45:00,186.94,186.95,186.90,186.94,34133
2018/10/02,11:46:00,186.95,186.96,186.92,186.93,18798
2018/10/02,11:47:00,186.93,187.00,186.93,186.98,178712
2018/10/02,11:48:00,186.98,187.07,186.98,187.07,148124
2018/10/02,11:49:00,187.07,187.07,187.02,187.05,82463
2018/10/02,11:50:00,187.06,187.08,187.02,187.04,76305
2018/10/02,11:51:00,187.04,187.05,186.98,186.99,84038
2018/10/02,11:52:00,186.99,187.02,186.98,186.99,18741
2018/10/02,11:53:00,186.99,187.00,186.98,186.99,22969
2018/10/02,11:54:00,186.98,186.99,186.91,186.93,74944
2018/10/02,11:55:00,186.92,187.01,186.91,187.00,112328
2018/10/02,11:56:00,187.00,187.04,187.00,187.00,72290
2018/10/02,11:57:00,187.01,187.03,187.00,187.03,33043
2018/10/02,11:58:00,187.03,187.03,186.98,186.98,12254
2018/10/02,11:59:00,186.99,186.99,186.98,186.98,22572
2018/10/02,12:00:00,186.98,187.05,186.98,187.03,20152
2018/10/02,12:01:00,187.03,187.09,187.03,187.08,38478
2018/10/02,12:02:00,187.08,187.13,187.07,187.09,33156
2018/10/02,12:03:00,187.09,187.17,187.09,187.15,82879
2018/10/02,12:04:00,187.15,187.18,187.11,187.12,35661
2018/10/02,12:05:00,187.12,187.13,187.09,187.12,77128
2018/10/02,12:06:00,187.12,187.12,187.05,187.05,45650
2018/10/02,12:07:00,187.05,187.06,187.03,187.06,18100
2018/10/02,12:08:00,187.06,187.08,187.01,187.03,92096
2018/10/02,12:09:00,187.03,187.06,187.01,187.05,95359
2018/10/02,12:10:00,187.05,187.07,187.03,187.07,28641
2018/10/02,12:11:00,187.07,187.08,187.05,187.05,44547
2018/10/02,12:12:00,187.05,187.05,186.89,186.93,42329
2018/10/02,12:13:00,186.95,186.97,186.94,186.95,7919
2018/10/02,12:14:00,186.95,186.96,186.87,186.89,42269
2018/10/02,12:15:00,186.88,186.90,186.83,186.83,27541
2018/10/02,12:16:00,186.85,186.90,186.85,186.88,14254
2018/10/02,12:17:00,186.88,186.91,186.83,186.83,33106
2018/10/02,12:18:00,186.83,186.86,186.80,186.85,14806
2018/10/02,12:19:00,186.85,186.85,186.83,186.85,46630
2018/10/02,12:20:00,186.85,186.85,186.81,186.85,31429
2018/10/02,12:21:00,186.84,186.86,186.80,186.81,16426
2018/10/02,12:22:00,186.82,186.85,186.81,186.85,25607
2018/10/02,12:23:00,186.85,186.87,186.83,186.83,61486
2018/10/02,12:24:00,186.83,186.85,186.81,186.84,13358
2018/10/02,12:25:00,186.84,186.85,186.82,186.85,12271
2018/10/02,12:26:00,186.85,186.87,186.80,186.82,29486
2018/10/02,12:27:00,186.82,186.82,186.78,186.79,32369
2018/10/02,12:28:00,186.79,186.84,186.77,186.84,15991
2018/10/02,12:29:00,186.84,186.88,186.84,186.85,17513
2018/10/02,12:30:00,186.86,186.86,186.83,186.84,40476
2018/10/02,12:31:00,186.84,186.85,186.83,186.85,10050
2018/10/02,12:32:00,186.85,186.87,186.84,186.84,8982
2018/10/02,12:33:00,186.84,186.86,186.81,186.85,16157
2018/10/02,12:34:00,186.85,186.93,186.85,186.92,64897
2018/10/02,12:35:00,186.91,186.95,186.89,186.90,349010
2018/10/02,12:36:00,186.90,186.90,186.88,186.89,4491
2018/10/02,12:37:00,186.88,186.90,186.84,186.90,46800
2018/10/02,12:38:00,186.89,186.91,186.88,186.89,28353
2018/10/02,12:39:00,186.89,186.92,186.89,186.89,2896
2018/10/02,12:40:00,186.90,186.97,186.90,186.92,165662
2018/10/02,12:41:00,186.93,186.98,186.92,186.97,44034
2018/10/02,12:42:00,186.98,186.98,186.96,186.96,72125
2018/10/02,12:43:00,186.96,186.97,186.94,186.94,9420
2018/10/02,12:44:00,186.94,186.96,186.94,186.94,3158
2018/10/02,12:45:00,186.94,186.94,186.88,186.92,48591
2018/10/02,12:46:00,186.92,186.93,186.86,186.87,15610
2018/10/02,12:47:00,186.87,186.89,186.75,186.77,65774
2018/10/02,12:48:00,186.77,186.79,186.72,186.73,63896
2018/10/02,12:49:00,186.73,186.74,186.68,186.70,36472
2018/10/02,12:50:00,186.70,186.70,186.55,186.56,64944
2018/10/02,12:51:00,186.55,186.59,186.43,186.46,118241
2018/10/02,12:52:00,186.46,186.50,186.35,186.37,87375
2018/10/02,12:53:00,186.37,186.42,186.32,186.39,74436
2018/10/02,12:54:00,186.40,186.41,186.35,186.40,23871
2018/10/02,12:55:00,186.40,186.43,186.38,186.38,26214
2018/10/02,12:56:00,186.40,186.42,186.39,186.42,24268
2018/10/02,12:57:00,186.43,186.46,186.39,186.40,30944
2018/10/02,12:58:00,186.40,186.42,186.33,186.41,88194
2018/10/02,12:59:00,186.41,186.47,186.39,186.45,70183
2018/10/02,13:00:00,186.45,186.47,186.44,186.46,17776
2018/10/02,13:01:00,186.45,186.56,186.44,186.52,41284
2018/10/02,13:02:00,186.52,186.54,186.52,186.53,21385
2018/10/02,13:03:00,186.54,186.56,186.54,186.55,20272
2018/10/02,13:04:00,186.55,186.56,186.53,186.55,18082
2018/10/02,13:05:00,186.55,186.57,186.51,186.57,23856
2018/10/02,13:06:00,186.57,186.59,186.55,186.55,16398
2018/10/02,13:07:00,186.55,186.56,186.48,186.49,81383
2018/10/02,13:08:00,186.49,186.50,186.46,186.48,32055
2018/10/02,13:09:00,186.47,186.48,186.45,186.48,27658
2018/10/02,13:10:00,186.47,186.52,186.46,186.52,11286
2018/10/02,13:11:00,186.52,186.54,186.50,186.53,39031
2018/10/02,13:12:00,186.53,186.53,186.49,186.49,41904
2018/10/02,13:13:00,186.49,186.51,186.48,186.51,7919
2018/10/02,13:14:00,186.52,186.57,186.45,186.48,39658
2018/10/02,13:15:00,186.48,186.52,186.48,186.50,15136
2018/10/02,13:16:00,186.50,186.55,186.50,186.55,9437
2018/10/02,13:17:00,186.55,186.55,186.49,186.53,101647
2018/10/02,13:18:00,186.54,186.61,186.53,186.61,59657
2018/10/02,13:19:00,186.60,186.63,186.59,186.62,36081
2018/10/02,13:20:00,186.62,186.62,186.57,186.57,26725
2018/10/02,13:21:00,186.58,186.58,186.56,186.58,9438
2018/10/02,13:22:00,186.58,186.58,186.57,186.58,13658
2018/10/02,13:23:00,186.58,186.63,186.58,186.63,6562
2018/10/02,13:24:00,186.62,186.63,186.60,186.60,9925
2018/10/02,13:25:00,186.60,186.61,186.57,186.61,16910
2018/10/02,13:26:00,186.61,186.61,186.56,186.58,33802
2018/10/02,13:27:00,186.57,186.57,186.54,186.56,66410
2018/10/02,13:28:00,186.56,186.59,186.54,186.55,18707
2018/10/02,13:29:00,186.55,186.56,186.51,186.52,7964
2018/10/02,13:30:00,186.52,186.57,186.52,186.57,16966
2018/10/02,13:31:00,186.57,186.64,186.57,186.63,13811
2018/10/02,13:32:00,186.62,186.65,186.62,186.62,16599
2018/10/02,13:33:00,186.62,186.63,186.61,186.61,12035
2018/10/02,13:34:00,186.61,186.61,186.58,186.59,6414
2018/10/02,13:35:00,186.61,186.61,186.59,186.59,4542
2018/10/02,13:36:00,186.61,186.62,186.59,186.61,18383
2018/10/02,13:37:00,186.60,186.62,186.60,186.60,6650
2018/10/02,13:38:00,186.60,186.64,186.60,186.63,22553
2018/10/02,13:39:00,186.62,186.66,186.62,186.64,11028
2018/10/02,13:40:00,186.64,186.67,186.64,186.66,9515
2018/10/02,13:41:00,186.67,186.70,186.66,186.69,22420
2018/10/02,13:42:00,186.69,186.72,186.68,186.71,28504
2018/10/02,13:43:00,186.71,186.73,186.70,186.72,105942
2018/10/02,13:44:00,186.72,186.74,186.71,186.72,12337
2018/10/02,13:45:00,186.72,186.72,186.69,186.72,42647
2018/10/02,13:46:00,186.71,186.72,186.68,186.68,33695
2018/10/02,13:47:00,186.69,186.69,186.67,186.67,14229
2018/10/02,13:48:00,186.68,186.69,186.67,186.68,14388
2018/10/02,13:49:00,186.67,186.68,186.66,186.67,8523
2018/10/02,13:50:00,186.67,186.68,186.64,186.65,24389
2018/10/02,13:51:00,186.65,186.67,186.65,186.66,2544
2018/10/02,13:52:00,186.66,186.66,186.63,186.64,3600
2018/10/02,13:53:00,186.64,186.64,186.62,186.63,17864
2018/10/02,13:54:00,186.64,186.65,186.60,186.60,8022
2018/10/02,13:55:00,186.61,186.61,186.51,186.53,27688
2018/10/02,13:56:00,186.52,186.58,186.52,186.57,10313
2018/10/02,13:57:00,186.57,186.57,186.53,186.53,20055
2018/10/02,13:58:00,186.53,186.53,186.45,186.49,44123
2018/10/02,13:59:00,186.49,186.49,186.41,186.41,21807
2018/10/02,14:00:00,186.40,186.45,186.39,186.45,13357
2018/10/02,14:01:00,186.45,186.46,186.39,186.39,13063
2018/10/02,14:02:00,186.39,186.42,186.37,186.42,26919
2018/10/02,14:03:00,186.43,186.48,186.41,186.48,10980
2018/10/02,14:04:00,186.48,186.49,186.45,186.47,42499
2018/10/02,14:05:00,186.46,186.48,186.46,186.48,16041
2018/10/02,14:06:00,186.49,186.53,186.48,186.53,90343
2018/10/02,14:07:00,186.53,186.54,186.50,186.50,16877
2018/10/02,14:08:00,186.50,186.50,186.46,186.48,9789
2018/10/02,14:09:00,186.49,186.52,186.48,186.50,16682
2018/10/02,14:10:00,186.51,186.53,186.51,186.52,7743
2018/10/02,14:11:00,186.52,186.54,186.49,186.49,11900
2018/10/02,14:12:00,186.49,186.50,186.48,186.49,13068
2018/10/02,14:13:00,186.49,186.49,186.44,186.47,11126
2018/10/02,14:14:00,186.47,186.50,186.46,186.47,16254
2018/10/02,14:15:00,186.46,186.48,186.45,186.47,29531
2018/10/02,14:16:00,186.47,186.47,186.42,186.46,19944
2018/10/02,14:17:00,186.46,186.48,186.45,186.45,26501
2018/10/02,14:18:00,186.46,186.50,186.46,186.50,26172
2018/10/02,14:19:00,186.50,186.50,186.48,186.50,20185
2018/10/02,14:20:00,186.50,186.50,186.46,186.47,6985
2018/10/02,14:21:00,186.47,186.50,186.46,186.50,43452
2018/10/02,14:22:00,186.49,186.59,186.49,186.59,58361
2018/10/02,14:23:00,186.59,186.60,186.54,186.54,36485
2018/10/02,14:24:00,186.53,186.54,186.45,186.48,29136
2018/10/02,14:25:00,186.47,186.50,186.46,186.48,29659
2018/10/02,14:26:00,186.48,186.49,186.43,186.45,23610
2018/10/02,14:27:00,186.45,186.51,186.45,186.49,16760
2018/10/02,14:28:00,186.49,186.57,186.49,186.55,32905
2018/10/02,14:29:00,186.55,186.56,186.52,186.53,40764
2018/10/02,14:30:00,186.52,186.55,186.51,186.52,21683
2018/10/02,14:31:00,186.51,186.54,186.48,186.53,35565
2018/10/02,14:32:00,186.52,186.53,186.45,186.45,19492
2018/10/02,14:33:00,186.44,186.45,186.42,186.44,42484
2018/10/02,14:34:00,186.44,186.46,186.42,186.44,39403
2018/10/02,14:35:00,186.43,186.45,186.42,186.45,13744
2018/10/02,14:36:00,186.45,186.45,186.41,186.42,7358
2018/10/02,14:37:00,186.42,186.43,186.39,186.40,53316
2018/10/02,14:38:00,186.40,186.42,186.21,186.26,206468
2018/10/02,14:39:00,186.25,186.30,186.22,186.26,42770
2018/10/02,14:40:00,186.26,186.27,186.23,186.23,62836
2018/10/02,14:41:00,186.24,186.27,186.23,186.26,87214
2018/10/02,14:42:00,186.27,186.28,186.24,186.27,50700
2018/10/02,14:43:00,186.27,186.28,186.24,186.25,16056
2018/10/02,14:44:00,186.25,186.26,186.14,186.14,63966
2018/10/02,14:45:00,186.14,186.15,186.08,186.10,95938
2018/10/02,14:46:00,186.09,186.12,186.06,186.11,55664
2018/10/02,14:47:00,186.11,186.14,186.10,186.14,33560
2018/10/02,14:48:00,186.14,186.19,186.14,186.19,16852
2018/10/02,14:49:00,186.19,186.22,186.17,186.18,18661
2018/10/02,14:50:00,186.19,186.22,186.18,186.22,68140
2018/10/02,14:51:00,186.21,186.22,186.20,186.22,21210
2018/10/02,14:52:00,186.21,186.21,186.16,186.16,25515
2018/10/02,14:53:00,186.17,186.20,186.16,186.19,16525
2018/10/02,14:54:00,186.19,186.20,186.15,186.16,58239
2018/10/02,14:55:00,186.16,186.17,186.10,186.10,41242
2018/10/02,14:56:00,186.10,186.10,186.04,186.06,44824
2018/10/02,14:57:00,186.06,186.11,186.03,186.10,81788
2018/10/02,14:58:00,186.10,186.16,186.10,186.10,25659
2018/10/02,14:59:00,186.10,186.11,186.06,186.07,42519
2018/10/02,15:00:00,186.07,186.10,186.05,186.10,49495
2018/10/02,15:01:00,186.10,186.10,185.98,186.02,75400
2018/10/02,15:02:00,186.01,186.02,185.84,185.90,183592
2018/10/02,15:03:00,185.91,185.91,185.80,185.83,195472
2018/10/02,15:04:00,185.83,185.84,185.78,185.83,189676
2018/10/02,15:05:00,185.83,185.87,185.77,185.78,51709
2018/10/02,15:06:00,185.78,185.81,185.75,185.80,107002
2018/10/02,15:07:00,185.80,185.81,185.70,185.71,92187
2018/10/02,15:08:00,185.70,185.70,185.61,185.61,111466
2018/10/02,15:09:00,185.61,185.61,185.51,185.54,142303
2018/10/02,15:10:00,185.56,185.66,185.55,185.65,215770
2018/10/02,15:11:00,185.65,185.71,185.61,185.69,55719
2018/10/02,15:12:00,185.69,185.71,185.67,185.69,70195
2018/10/02,15:13:00,185.69,185.70,185.65,185.67,32893
2018/10/02,15:14:00,185.67,185.69,185.58,185.63,79521
2018/10/02,15:15:00,185.63,185.68,185.61,185.67,32771
2018/10/02,15:16:00,185.67,185.67,185.56,185.59,19821
2018/10/02,15:17:00,185.59,185.61,185.54,185.55,79477
2018/10/02,15:18:00,185.55,185.61,185.53,185.54,27085
2018/10/02,15:19:00,185.52,185.53,185.44,185.46,97880
2018/10/02,15:20:00,185.46,185.48,185.36,185.36,92980
2018/10/02,15:21:00,185.37,185.41,185.33,185.38,102980
2018/10/02,15:22:00,185.38,185.46,185.38,185.45,96681
2018/10/02,15:23:00,185.44,185.46,185.38,185.39,46318
2018/10/02,15:24:00,185.40,185.42,185.38,185.40,35487
2018/10/02,15:25:00,185.40,185.47,185.40,185.46,91240
2018/10/02,15:26:00,185.47,185.63,185.47,185.60,206886
2018/10/02,15:27:00,185.61,185.61,185.56,185.59,59388
2018/10/02,15:28:00,185.59,185.68,185.57,185.67,136513
2018/10/02,15:29:00,185.65,185.70,185.61,185.62,218546
2018/10/02,15:30:00,185.62,185.64,185.58,185.61,52662
2018/10/02,15:31:00,185.61,185.76,185.61,185.73,194452
2018/10/02,15:32:00,185.73,185.78,185.71,185.78,78993
2018/10/02,15:33:00,185.78,185.79,185.73,185.74,73605
2018/10/02,15:34:00,185.74,185.77,185.72,185.77,31168
2018/10/02,15:35:00,185.77,185.79,185.74,185.75,72343
2018/10/02,15:36:00,185.75,185.77,185.67,185.70,138369
2018/10/02,15:37:00,185.70,185.70,185.64,185.66,63675
2018/10/02,15:38:00,185.66,185.78,185.65,185.75,79115
2018/10/02,15:39:00,185.75,185.78,185.64,185.64,120767
2018/10/02,15:40:00,185.64,185.71,185.62,185.63,62251
2018/10/02,15:41:00,185.63,185.81,185.62,185.78,114294
2018/10/02,15:42:00,185.78,185.85,185.76,185.78,114117
2018/10/02,15:43:00,185.78,185.81,185.75,185.77,79171
2018/10/02,15:44:00,185.77,185.79,185.74,185.78,117943
2018/10/02,15:45:00,185.77,185.80,185.74,185.79,68924
2018/10/02,15:46:00,185.79,185.88,185.79,185.83,193778
2018/10/02,15:47:00,185.83,185.91,185.81,185.89,76398
2018/10/02,15:48:00,185.88,185.88,185.85,185.88,43821
2018/10/02,15:49:00,185.89,185.92,185.85,185.90,98586
2018/10/02,15:50:00,185.90,185.92,185.86,185.86,85706
2018/10/02,15:51:00,185.86,185.94,185.80,185.82,406932
2018/10/02,15:52:00,185.82,185.82,185.78,185.78,99835
2018/10/02,15:53:00,185.77,185.82,185.75,185.81,48442
2018/10/02,15:54:00,185.81,185.91,185.81,185.86,96374
2018/10/02,15:55:00,185.85,185.87,185.82,185.84,111420
2018/10/02,15:56:00,185.84,185.86,185.81,185.83,88634
2018/10/02,15:57:00,185.83,185.85,185.80,185.81,85968
2018/10/02,15:58:00,185.81,185.82,185.73,185.73,192255
2018/10/02,15:59:00,185.74,185.78,185.72,185.72,113047
2018/10/02,16:00:00,185.73,185.82,185.69,185.75,386773
2018/10/03,09:31:00,186.52,186.69,186.45,186.64,245802
2018/10/03,09:32:00,186.64,186.64,186.42,186.42,199782
2018/10/03,09:33:00,186.43,186.53,186.34,186.48,153067
2018/10/03,09:34:00,186.48,186.58,186.39,186.51,86725
2018/10/03,09:35:00,186.49,186.73,186.49,186.67,222004
2018/10/03,09:36:00,186.70,186.83,186.70,186.78,248805
2018/10/03,09:37:00,186.79,186.84,186.64,186.66,173013
2018/10/03,09:38:00,186.67,186.68,186.56,186.65,267740
2018/10/03,09:39:00,186.65,186.65,186.49,186.54,97154
2018/10/03,09:40:00,186.54,186.63,186.50,186.53,45365
2018/10/03,09:41:00,186.54,186.71,186.44,186.47,69538
2018/10/03,09:42:00,186.47,186.55,186.43,186.44,135397
2018/10/03,09:43:00,186.43,186.44,186.28,186.31,201482
2018/10/03,09:44:00,186.31,186.47,186.31,186.47,101258
2018/10/03,09:45:00,186.47,186.53,186.44,186.51,43403
2018/10/03,09:46:00,186.51,186.69,186.50,186.60,137740
2018/10/03,09:47:00,186.60,186.66,186.55,186.62,50371
2018/10/03,09:48:00,186.63,186.65,186.56,186.62,61744
2018/10/03,09:49:00,186.64,186.67,186.59,186.65,29169
2018/10/03,09:50:00,186.64,186.64,186.49,186.58,33766
2018/10/03,09:51:00,186.58,186.60,186.46,186.55,74349
2018/10/03,09:52:00,186.56,186.65,186.55,186.62,82812
2018/10/03,09:53:00,186.62,186.72,186.60,186.69,56104
2018/10/03,09:54:00,186.68,186.72,186.67,186.68,43369
2018/10/03,09:55:00,186.70,186.71,186.58,186.70,46525
2018/10/03,09:56:00,186.69,186.69,186.60,186.60,84259
2018/10/03,09:57:00,186.60,186.61,186.52,186.57,62049
2018/10/03,09:58:00,186.58,186.59,186.42,186.45,106707
2018/10/03,09:59:00,186.46,186.50,186.44,186.49,101040
2018/10/03,10:00:00,186.49,186.51,186.48,186.48,43198
2018/10/03,10:01:00,186.50,186.57,186.48,186.54,60008
2018/10/03,10:02:00,186.54,186.63,186.51,186.59,39233
2018/10/03,10:03:00,186.59,186.75,186.59,186.73,119783
2018/10/03,10:04:00,186.74,186.84,186.74,186.83,54194
2018/10/03,10:05:00,186.83,186.84,186.67,186.74,125666
2018/10/03,10:06:00,186.75,186.90,186.73,186.89,144592
2018/10/03,10:07:00,186.89,186.92,186.81,186.82,106911
2018/10/03,10:08:00,186.83,186.88,186.81,186.81,56670
2018/10/03,10:09:00,186.81,186.81,186.69,186.74,68434
2018/10/03,10:10:00,186.75,186.82,186.72,186.81,112422
2018/10/03,10:11:00,186.81,186.82,186.72,186.72,40883
2018/10/03,10:12:00,186.72,186.74,186.71,186.74,76901
2018/10/03,10:13:00,186.74,186.80,186.70,186.80,33308
2018/10/03,10:14:00,186.79,186.87,186.75,186.85,103975
2018/10/03,10:15:00,186.85,186.97,186.83,186.93,179462
2018/10/03,10:16:00,186.94,186.94,186.86,186.88,111177
2018/10/03,10:17:00,186.88,186.93,186.85,186.88,29132
2018/10/03,10:18:00,186.88,186.91,186.88,186.90,55861
2018/10/03,10:19:00,186.90,186.90,186.82,186.84,52406
2018/10/03,10:20:00,186.84,186.85,186.81,186.84,45451
2018/10/03,10:21:00,186.84,186.91,186.84,186.88,38886
2018/10/03,10:22:00,186.88,186.91,186.85,186.86,82619
2018/10/03,10:23:00,186.86,186.88,186.83,186.87,32567
2018/10/03,10:24:00,186.88,186.95,186.84,186.93,182184
2018/10/03,10:25:00,186.95,186.95,186.87,186.89,58641
2018/10/03,10:26:00,186.89,186.89,186.79,186.82,58527
2018/10/03,10:27:00,186.82,186.85,186.78,186.79,29849
2018/10/03,10:28:00,186.79,186.79,186.73,186.74,43167
2018/10/03,10:29:00,186.73,186.77,186.70,186.76,18900
2018/10/03,10:30:00,186.76,186.78,186.75,186.75,40756
2018/10/03,10:31:00,186.75,186.83,186.75,186.77,133329
2018/10/03,10:32:00,186.79,186.87,186.79,186.85,59865
2018/10/03,10:33:00,186.85,186.90,186.83,186.85,53646
2018/10/03,10:34:00,186.85,186.85,186.79,186.81,70941
2018/10/03,10:35:00,186.81,186.83,186.79,186.80,28773
2018/10/03,10:36:00,186.80,186.81,186.73,186.78,50784
2018/10/03,10:37:00,186.79,186.85,186.78,186.80,17298
2018/10/03,10:38:00,186.81,186.81,186.76,186.78,81833
2018/10/03,10:39:00,186.78,186.78,186.59,186.64,66507
2018/10/03,10:40:00,186.64,186.67,186.50,186.66,362745
2018/10/03,10:41:00,186.63,186.63,186.51,186.62,46131
2018/10/03,10:42:00,186.61,186.65,186.61,186.64,64950
2018/10/03,10:43:00,186.64,186.69,186.63,186.68,31846
2018/10/03,10:44:00,186.68,186.70,186.66,186.67,27169
2018/10/03,10:45:00,186.67,186.67,186.59,186.62,43872
2018/10/03,10:46:00,186.63,186.69,186.62,186.62,31755
2018/10/03,10:47:00,186.62,186.62,186.51,186.54,128149
2018/10/03,10:48:00,186.54,186.60,186.54,186.60,30883
2018/10/03,10:49:00,186.60,186.63,186.52,186.55,161556
2018/10/03,10:50:00,186.55,186.59,186.51,186.57,29697
2018/10/03,10:51:00,186.57,186.58,186.44,186.45,25124
2018/10/03,10:52:00,186.45,186.46,186.32,186.44,98877
2018/10/03,10:53:00,186.41,186.46,186.35,186.36,103708
2018/10/03,10:54:00,186.36,186.44,186.36,186.39,103702
2018/10/03,10:55:00,186.39,186.42,186.35,186.36,33767
2018/10/03,10:56:00,186.35,186.36,186.21,186.31,93015
2018/10/03,10:57:00,186.32,186.42,186.31,186.37,117555
2018/10/03,10:58:00,186.39,186.39,186.33,186.35,84916
2018/10/03,10:59:00,186.35,186.38,186.32,186.33,38973
2018/10/03,11:00:00,186.33,186.33,186.25,186.31,63649
2018/10/03,11:01:00,186.30,186.33,186.02,186.05,460368
2018/10/03,11:02:00,186.04,186.12,186.02,186.09,108461
2018/10/03,11:03:00,186.11,186.19,186.10,186.16,81155
2018/10/03,11:04:00,186.15,186.17,186.08,186.09,67720
2018/10/03,11:05:00,186.09,186.14,186.07,186.08,80901
2018/10/03,11:06:00,186.09,186.17,186.07,186.15,57934
2018/10/03,11:07:00,186.15,186.15,186.08,186.09,36082
2018/10/03,11:08:00,186.09,186.16,186.09,186.12,25147
2018/10/03,11:09:00,186.13,186.20,186.12,186.18,39704
2018/10/03,11:10:00,186.18,186.21,186.11,186.12,129756
2018/10/03,11:11:00,186.13,186.14,186.00,186.12,155270
2018/10/03,11:12:00,186.12,186.20,186.07,186.17,44926
2018/10/03,11:13:00,186.20,186.24,186.17,186.24,55985
2018/10/03,11:14:00,186.24,186.24,186.19,186.23,27247
2018/10/03,11:15:00,186.23,186.27,186.17,186.25,27036
2018/10/03,11:16:00,186.26,186.34,186.22,186.32,57247
2018/10/03,11:17:00,186.32,186.39,186.29,186.33,52666
2018/10/03,11:18:00,186.33,186.34,186.29,186.29,27586
2018/10/03,11:19:00,186.29,186.35,186.29,186.35,57485
2018/10/03,11:20:00,186.36,186.42,186.36,186.39,441873
2018/10/03,11:21:00,186.38,186.47,186.38,186.46,31836
2018/10/03,11:22:00,186.46,186.52,186.44,186.49,90128
2018/10/03,11:23:00,186.49,186.52,186.47,186.47,39779
2018/10/03,11:24:00,186.48,186.49,186.44,186.48,18942
2018/10/03,11:25:00,186.48,186.51,186.45,186.48,18293
2018/10/03,11:26:00,186.47,186.48,186.43,186.48,21618
2018/10/03,11:27:00,186.48,186.49,186.46,186.46,31394
2018/10/03,11:28:00,186.46,186.51,186.43,186.49,29950
2018/10/03,11:29:00,186.50,186.56,186.50,186.54,31649
2018/10/03,11:30:00,186.54,186.56,186.50,186.54,34723
2018/10/03,11:31:00,186.53,186.55,186.51,186.54,64334
2018/10/03,11:32:00,186.54,186.55,186.52,186.55,121284
2018/10/03,11:33:00,186.55,186.60,186.55,186.58,45392
2018/10/03,11:34:00,186.58,186.58,186.52,186.55,160624
2018/10/03,11:35:00,186.55,186.56,186.43,186.44,48510
2018/10/03,11:36:00,186.44,186.45,186.21,186.26,170854
2018/10/03,11:37:00,186.27,186.34,186.25,186.26,53917
2018/10/03,11:38:00,186.26,186.32,186.24,186.31,48099
2018/10/03,11:39:00,186.31,186.33,186.27,186.32,26432
2018/10/03,11:40:00,186.32,186.33,186.17,186.21,51765
2018/10/03,11:41:00,186.23,186.25,186.18,186.25,77707
2018/10/03,11:42:00,186.25,186.26,186.21,186.26,28829
2018/10/03,11:43:00,186.25,186.26,186.21,186.25,26009
2018/10/03,11:44:00,186.25,186.29,186.25,186.27,17696
2018/10/03,11:45:00,186.27,186.27,186.22,186.24,42026
2018/10/03,11:46:00,186.23,186.24,186.19,186.19,67099
2018/10/03,11:47:00,186.19,186.22,186.13,186.20,47173
2018/10/03,11:48:00,186.20,186.25,186.18,186.25,54608
2018/10/03,11:49:00,186.25,186.29,186.21,186.29,100230
2018/10/03,11:50:00,186.29,186.32,186.26,186.32,51689
2018/10/03,11:51:00,186.32,186.47,186.32,186.41,87238
2018/10/03,11:52:00,186.41,186.46,186.41,186.46,51656
2018/10/03,11:53:00,186.47,186.51,186.46,186.50,35582
2018/10/03,11:54:00,186.51,186.51,186.45,186.45,25909
2018/10/03,11:55:00,186.44,186.48,186.44,186.45,52223
2018/10/03,11:56:00,186.46,186.47,186.43,186.44,40276
2018/10/03,11:57:00,186.44,186.48,186.42,186.48,68197
2018/10/03,11:58:00,186.47,186.51,186.47,186.51,7988
2018/10/03,11:59:00,186.51,186.58,186.51,186.58,55387
2018/10/03,12:00:00,186.58,186.67,186.56,186.66,76950
2018/10/03,12:01:00,186.66,186.70,186.65,186.67,45241
2018/10/03,12:02:00,186.67,186.67,186.60,186.60,34804
2018/10/03,12:03:00,186.60,186.60,186.54,186.57,64075
2018/10/03,12:04:00,186.57,186.59,186.53,186.53,22367
2018/10/03,12:05:00,186.54,186.61,186.54,186.61,14012
2018/10/03,12:06:00,186.61,186.63,186.61,186.61,14808
2018/10/03,12:07:00,186.61,186.61,186.56,186.57,27648
2018/10/03,12:08:00,186.55,186.57,186.52,186.55,20991
2018/10/03,12:09:00,186.55,186.61,186.54,186.55,56063
2018/10/03,12:10:00,186.56,186.59,186.51,186.53,31994
2018/10/03,12:11:00,186.53,186.58,186.53,186.57,21071
2018/10/03,12:12:00,186.58,186.60,186.58,186.59,5266
2018/10/03,12:13:00,186.60,186.63,186.60,186.60,19463
2018/10/03,12:14:00,186.61,186.61,186.60,186.60,3349
2018/10/03,12:15:00,186.60,186.62,186.58,186.58,11828
2018/10/03,12:16:00,186.58,186.61,186.56,186.59,21098
2018/10/03,12:17:00,186.58,186.59,186.57,186.58,29755
2018/10/03,12:18:00,186.58,186.59,186.56,186.59,17411
2018/10/03,12:19:00,186.58,186.66,186.58,186.64,30752
2018/10/03,12:20:00,186.64,186.68,186.63,186.67,20680
2018/10/03,12:21:00,186.67,186.74,186.67,186.71,25725
2018/10/03,12:22:00,186.71,186.73,186.70,186.70,17588
2018/10/03,12:23:00,186.70,186.72,186.68,186.71,16470
2018/10/03,12:24:00,186.71,186.73,186.69,186.70,16157
2018/10/03,12:25:00,186.70,186.78,186.70,186.78,38862
2018/10/03,12:26:00,186.78,186.78,186.70,186.70,52342
2018/10/03,12:27:00,186.70,186.71,186.66,186.67,40199
2018/10/03,12:28:00,186.67,186.67,186.64,186.66,19140
2018/10/03,12:29:00,186.66,186.68,186.66,186.67,70263
2018/10/03,12:30:00,186.67,186.69,186.67,186.68,61698
2018/10/03,12:31:00,186.68,186.68,186.65,186.67,28745
2018/10/03,12:32:00,186.67,186.67,186.62,186.63,18243
2018/10/03,12:33:00,186.63,186.63,186.59,186.62,63821
2018/10/03,12:34:00,186.62,186.62,186.59,186.60,22849
2018/10/03,12:35:00,186.60,186.64,186.60,186.61,8609
2018/10/03,12:36:00,186.61,186.63,186.61,186.61,12697
2018/10/03,12:37:00,186.61,186.63,186.55,186.56,18723
2018/10/03,12:38:00,186.56,186.56,186.42,186.44,75268
2018/10/03,12:39:00,186.45,186.46,186.40,186.42,25290
2018/10/03,12:40:00,186.42,186.44,186.34,186.38,98463
2018/10/03,12:41:00,186.37,186.43,186.35,186.38,86430
2018/10/03,12:42:00,186.38,186.39,186.33,186.33,43235
2018/10/03,12:43:00,186.33,186.34,186.31,186.34,47333
2018/10/03,12:44:00,186.34,186.37,186.28,186.37,37396
2018/10/03,12:45:00,186.37,186.42,186.37,186.42,33219
2018/10/03,12:46:00,186.42,186.51,186.42,186.51,21029
2018/10/03,12:47:00,186.51,186.53,186.50,186.51,27787
2018/10/03,12:48:00,186.51,186.52,186.49,186.51,62277
2018/10/03,12:49:00,186.51,186.55,186.50,186.52,73122
2018/10/03,12:50:00,186.51,186.57,186.51,186.56,62808
2018/10/03,12:51:00,186.57,186.57,186.49,186.49,16084
2018/10/03,12:52:00,186.50,186.52,186.45,186.50,38668
2018/10/03,12:53:00,186.51,186.53,186.50,186.53,12345
2018/10/03,12:54:00,186.53,186.56,186.53,186.53,32616
2018/10/03,12:55:00,186.53,186.53,186.46,186.48,21282
2018/10/03,12:56:00,186.48,186.55,186.45,186.55,72946
2018/10/03,12:57:00,186.55,186.55,186.53,186.53,7523
2018/10/03,12:58:00,186.55,186.57,186.55,186.56,8163
2018/10/03,12:59:00,186.56,186.60,186.56,186.59,24160
2018/10/03,13:00:00,186.59,186.60,186.56,186.56,26747
2018/10/03,13:01:00,186.56,186.59,186.54,186.54,34337
2018/10/03,13:02:00,186.54,186.58,186.54,186.56,28037
2018/10/03,13:03:00,186.56,186.62,186.55,186.62,31620
2018/10/03,13:04:00,186.63,186.70,186.63,186.66,28659
2018/10/03,13:05:00,186.66,186.71,186.64,186.70,19667
2018/10/03,13:06:00,186.71,186.72,186.68,186.69,82512
2018/10/03,13:07:00,186.69,186.74,186.69,186.71,25386
2018/10/03,13:08:00,186.71,186.74,186.68,186.70,14721
2018/10/03,13:09:00,186.71,186.74,186.70,186.72,444511
2018/10/03,13:10:00,186.73,186.74,186.70,186.74,37668
2018/10/03,13:11:00,186.73,186.74,186.69,186.71,58330
2018/10/03,13:12:00,186.72,186.72,186.68,186.71,52876
2018/10/03,13:13:00,186.71,186.75,186.71,186.72,26485
2018/10/03,13:14:00,186.71,186.80,186.71,186.80,18935
2018/10/03,13:15:00,186.80,186.82,186.78,186.81,32477
2018/10/03,13:16:00,186.81,186.83,186.79,186.79,80581
2018/10/03,13:17:00,186.79,186.79,186.71,186.73,19011
2018/10/03,13:18:00,186.73,186.76,186.72,186.76,11505
2018/10/03,13:19:00,186.75,186.78,186.74,186.76,39883
2018/10/03,13:20:00,186.76,186.76,186.72,186.73,27016
2018/10/03,13:21:00,186.73,186.74,186.70,186.73,16543
2018/10/03,13:22:00,186.73,186.73,186.67,186.68,18180
2018/10/03,13:23:00,186.67,186.67,186.63,186.65,18501
2018/10/03,13:24:00,186.65,186.68,186.63,186.65,37052
2018/10/03,13:25:00,186.65,186.67,186.63,186.65,91884
2018/10/03,13:26:00,186.65,186.65,186.56,186.61,181796
2018/10/03,13:27:00,186.61,186.62,186.58,186.61,34607
2018/10/03,13:28:00,186.61,186.61,186.59,186.60,69717
2018/10/03,13:29:00,186.60,186.65,186.60,186.65,22681
2018/10/03,13:30:00,186.66,186.67,186.64,186.65,18678
2018/10/03,13:31:00,186.65,186.72,186.65,186.71,16113
2018/10/03,13:32:00,186.71,186.73,186.68,186.68,23911
2018/10/03,13:33:00,186.67,186.68,186.62,186.63,34546
2018/10/03,13:34:00,186.62,186.62,186.58,186.60,10875
2018/10/03,13:35:00,186.60,186.61,186.58,186.60,13532
2018/10/03,13:36:00,186.60,186.60,186.56,186.58,8888
2018/10/03,13:37:00,186.58,186.58,186.53,186.58,61462
2018/10/03,13:38:00,186.58,186.63,186.57,186.63,14356
2018/10/03,13:39:00,186.63,186.65,186.61,186.61,6001
2018/10/03,13:40:00,186.61,186.63,186.56,186.57,41050
2018/10/03,13:41:00,186.57,186.60,186.51,186.52,53824
2018/10/03,13:42:00,186.52,186.56,186.50,186.56,46062
2018/10/03,13:43:00,186.56,186.56,186.50,186.51,12889
2018/10/03,13:44:00,186.51,186.54,186.51,186.52,22476
2018/10/03,13:45:00,186.52,186.53,186.49,186.52,11764
2018/10/03,13:46:00,186.52,186.52,186.47,186.51,96926
2018/10/03,13:47:00,186.51,186.54,186.50,186.53,18756
2018/10/03,13:48:00,186.53,186.55,186.53,186.54,66694
2018/10/03,13:49:00,186.54,186.55,186.52,186.52,9835
2018/10/03,13:50:00,186.51,186.53,186.50,186.50,51727
2018/10/03,13:51:00,186.51,186.55,186.50,186.54,430553
2018/10/03,13:52:00,186.55,186.56,186.54,186.54,22170
2018/10/03,13:53:00,186.55,186.56,186.54,186.55,58726
2018/10/03,13:54:00,186.55,186.57,186.54,186.56,10353
2018/10/03,13:55:00,186.56,186.56,186.42,186.45,29387
2018/10/03,13:56:00,186.45,186.51,186.45,186.50,29142
2018/10/03,13:57:00,186.50,186.51,186.46,186.49,22420
2018/10/03,13:58:00,186.48,186.50,186.48,186.50,8868
2018/10/03,13:59:00,186.50,186.52,186.49,186.50,8150
2018/10/03,14:00:00,186.50,186.54,186.50,186.54,17394
2018/10/03,14:01:00,186.54,186.54,186.52,186.54,23281
2018/10/03,14:02:00,186.55,186.66,186.53,186.66,44670
2018/10/03,14:03:00,186.66,186.68,186.60,186.61,28224
2018/10/03,14:04:00,186.60,186.64,186.57,186.64,50771
2018/10/03,14:05:00,186.64,186.68,186.64,186.66,41833
2018/10/03,14:06:00,186.67,186.70,186.66,186.66,18466
2018/10/03,14:07:00,186.66,186.68,186.64,186.65,16074
2018/10/03,14:08:00,186.65,186.70,186.65,186.69,11450
2018/10/03,14:09:00,186.69,186.69,186.65,186.66,16432
2018/10/03,14:10:00,186.66,186.71,186.62,186.71,43194
2018/10/03,14:11:00,186.71,186.72,186.68,186.70,20914
2018/10/03,14:12:00,186.70,186.70,186.63,186.65,40591
2018/10/03,14:13:00,186.66,186.70,186.65,186.70,26013
2018/10/03,14:14:00,186.70,186.70,186.66,186.67,17340
2018/10/03,14:15:00,186.67,186.70,186.65,186.70,22260
2018/10/03,14:16:00,186.70,186.70,186.62,186.63,50846
2018/10/03,14:17:00,186.63,186.63,186.57,186.58,50519
2018/10/03,14:18:00,186.57,186.59,186.55,186.58,32746
2018/10/03,14:19:00,186.58,186.60,186.57,186.59,27424
2018/10/03,14:20:00,186.59,186.60,186.56,186.56,79857
2018/10/03,14:21:00,186.56,186.58,186.51,186.51,30401
2018/10/03,14:22:00,186.50,186.54,186.47,186.51,43998
2018/10/03,14:23:00,186.50,186.55,186.50,186.53,74225
2018/10/03,14:24:00,186.52,186.55,186.52,186.54,19634
2018/10/03,14:25:00,186.54,186.56,186.53,186.53,18088
2018/10/03,14:26:00,186.53,186.56,186.52,186.56,25013
2018/10/03,14:27:00,186.57,186.57,186.53,186.55,33879
2018/10/03,14:28:00,186.55,186.56,186.52,186.53,14526
2018/10/03,14:29:00,186.53,186.54,186.45,186.47,102083
2018/10/03,14:30:00,186.47,186.52,186.44,186.50,37595
2018/10/03,14:31:00,186.50,186.52,186.46,186.47,37007
2018/10/03,14:32:00,186.46,186.50,186.45,186.49,22364
2018/10/03,14:33:00,186.49,186.49,186.32,186.35,110930
2018/10/03,14:34:00,186.35,186.40,186.32,186.33,76586
2018/10/03,14:35:00,186.33,186.38,186.30,186.30,61285
2018/10/03,14:36:00,186.31,186.31,186.17,186.19,493655
2018/10/03,14:37:00,186.19,186.23,186.08,186.09,208079
2018/10/03,14:38:00,186.10,186.27,186.03,186.27,204952
2018/10/03,14:39:00,186.27,186.29,186.19,186.20,105000
2018/10/03,14:40:00,186.20,186.25,186.19,186.19,57924
2018/10/03,14:41:00,186.19,186.20,186.14,186.16,61090
2018/10/03,14:42:00,186.15,186.16,186.10,186.10,35880
2018/10/03,14:43:00,186.11,186.14,186.03,186.14,116930
2018/10/03,14:44:00,186.14,186.20,186.14,186.16,154095
2018/10/03,14:45:00,186.15,186.19,186.12,186.19,40349
2018/10/03,14:46:00,186.19,186.20,186.12,186.13,47570
2018/10/03,14:47:00,186.13,186.15,186.03,186.05,83725
2018/10/03,14:48:00,186.05,186.21,186.01,186.21,160340
2018/10/03,14:49:00,186.22,186.23,186.06,186.06,169668
2018/10/03,14:50:00,186.06,186.11,186.00,186.02,117376
2018/10/03,14:51:00,186.00,186.03,185.98,186.01,66333
2018/10/03,14:52:00,186.01,186.10,185.98,185.98,127061
2018/10/03,14:53:00,185.97,185.97,185.91,185.92,71480
2018/10/03,14:54:00,185.91,185.97,185.87,185.93,120191
2018/10/03,14:55:00,185.92,186.01,185.92,185.93,84719
2018/10/03,14:56:00,185.93,186.00,185.92,185.97,71555
2018/10/03,14:57:00,185.97,186.05,185.97,185.99,71715
2018/10/03,14:58:00,185.99,186.15,185.98,186.12,93680
2018/10/03,14:59:00,186.12,186.17,186.10,186.10,55658
2018/10/03,15:00:00,186.10,186.13,186.09,186.11,40720
2018/10/03,15:01:00,186.11,186.21,186.10,186.10,121232
2018/10/03,15:02:00,186.10,186.14,186.04,186.04,29336
2018/10/03,15:03:00,186.03,186.04,185.94,186.03,56883
2018/10/03,15:04:00,186.02,186.09,186.02,186.06,22878
2018/10/03,15:05:00,186.06,186.09,186.02,186.09,29468
2018/10/03,15:06:00,186.09,186.18,186.08,186.15,81465
2018/10/03,15:07:00,186.16,186.16,186.09,186.12,49729
2018/10/03,15:08:00,186.13,186.16,186.09,186.13,18283
2018/10/03,15:09:00,186.14,186.14,186.10,186.12,49944
2018/10/03,15:10:00,186.13,186.18,186.13,186.18,60763
2018/10/03,15:11:00,186.17,186.18,186.13,186.14,22570
2018/10/03,15:12:00,186.14,186.15,186.05,186.05,45119
2018/10/03,15:13:00,186.06,186.08,185.97,185.98,180213
2018/10/03,15:14:00,185.98,186.16,185.98,186.10,80247
2018/10/03,15:15:00,186.10,186.11,186.05,186.09,52193
2018/10/03,15:16:00,186.10,186.11,186.00,186.01,46194
2018/10/03,15:17:00,186.01,186.10,186.00,186.08,38466
2018/10/03,15:18:00,186.08,186.09,185.94,185.95,43427
2018/10/03,15:19:00,185.95,186.02,185.95,186.02,50333
2018/10/03,15:20:00,186.02,186.05,185.93,185.98,42088
2018/10/03,15:21:00,185.98,186.02,185.85,185.89,210952
2018/10/03,15:22:00,185.89,185.98,185.85,185.96,123843
2018/10/03,15:23:00,185.96,186.04,185.95,186.03,55204
2018/10/03,15:24:00,186.03,186.06,185.99,186.01,57868
2018/10/03,15:25:00,186.02,186.05,185.91,185.92,176363
2018/10/03,15:26:00,185.92,185.95,185.90,185.90,80003
2018/10/03,15:27:00,185.89,185.90,185.83,185.83,87670
2018/10/03,15:28:00,185.83,185.83,185.70,185.71,223344
2018/10/03,15:29:00,185.72,185.78,185.66,185.77,125446
2018/10/03,15:30:00,185.77,185.89,185.77,185.87,107087
2018/10/03,15:31:00,185.87,185.93,185.86,185.91,114580
2018/10/03,15:32:00,185.91,185.96,185.91,185.95,107592
2018/10/03,15:33:00,185.95,185.97,185.92,185.92,52541
2018/10/03,15:34:00,185.92,185.93,185.88,185.91,22689
2018/10/03,15:35:00,185.90,185.96,185.86,185.95,31949
2018/10/03,15:36:00,185.95,185.96,185.85,185.89,103391
2018/10/03,15:37:00,185.90,185.98,185.90,185.97,77828
2018/10/03,15:38:00,185.96,185.98,185.90,185.91,75740
2018/10/03,15:39:00,185.92,185.95,185.90,185.90,18396
2018/10/03,15:40:00,185.88,185.89,185.80,185.84,45420
2018/10/03,15:41:00,185.84,185.88,185.82,185.82,45804
2018/10/03,15:42:00,185.82,185.94,185.82,185.91,36994
2018/10/03,15:43:00,185.89,185.93,185.85,185.92,45486
2018/10/03,15:44:00,185.92,185.94,185.88,185.94,23811
2018/10/03,15:45:00,185.94,185.95,185.87,185.91,60711
2018/10/03,15:46:00,185.91,186.03,185.91,186.02,593683
2018/10/03,15:47:00,186.02,186.07,185.98,186.02,168524
2018/10/03,15:48:00,186.02,186.04,186.00,186.01,44951
2018/10/03,15:49:00,186.00,186.01,185.97,185.98,64183
2018/10/03,15:50:00,185.98,185.99,185.92,185.93,85615
2018/10/03,15:51:00,185.93,186.05,185.93,186.03,184215
2018/10/03,15:52:00,186.03,186.08,186.00,186.07,116812
2018/10/03,15:53:00,186.07,186.07,186.02,186.05,54596
2018/10/03,15:54:00,186.04,186.08,186.03,186.04,108693
2018/10/03,15:55:00,186.04,186.06,186.03,186.04,100487
2018/10/03,15:56:00,186.04,186.11,186.03,186.03,268290
2018/10/03,15:57:00,186.04,186.04,185.98,185.99,91101
2018/10/03,15:58:00,185.98,186.01,185.97,185.97,54325
2018/10/03,15:59:00,185.97,185.98,185.91,185.91,149861
2018/10/03,16:00:00,185.91,186.03,185.89,185.95,886908
2018/10/04,09:31:00,185.22,185.32,185.17,185.19,222436
2018/10/04,09:32:00,185.19,185.25,184.88,184.88,292673
2018/10/04,09:33:00,184.88,184.93,184.72,184.79,366621
2018/10/04,09:34:00,184.78,184.80,184.58,184.66,304073
2018/10/04,09:35:00,184.67,184.87,184.65,184.77,350324
2018/10/04,09:36:00,184.77,184.83,184.69,184.71,214125
2018/10/04,09:37:00,184.71,184.81,184.64,184.65,214074
2018/10/04,09:38:00,184.65,184.67,184.33,184.46,327306
2018/10/04,09:39:00,184.46,184.62,184.39,184.39,236644
2018/10/04,09:40:00,184.40,184.47,184.28,184.46,238166
2018/10/04,09:41:00,184.46,184.46,184.17,184.20,247842
2018/10/04,09:42:00,184.20,184.22,184.00,184.12,294532
2018/10/04,09:43:00,184.12,184.29,184.05,184.21,194310
2018/10/04,09:44:00,184.21,184.32,184.16,184.17,168359
2018/10/04,09:45:00,184.16,184.23,184.11,184.12,232370
2018/10/04,09:46:00,184.12,184.29,184.04,184.25,235320
2018/10/04,09:47:00,184.26,184.28,184.16,184.17,78827
2018/10/04,09:48:00,184.18,184.18,183.95,184.01,133357
2018/10/04,09:49:00,184.01,184.19,183.98,184.17,180079
2018/10/04,09:50:00,184.17,184.20,184.05,184.14,185169
2018/10/04,09:51:00,184.14,184.21,184.06,184.21,109682
2018/10/04,09:52:00,184.21,184.36,184.13,184.31,220628
2018/10/04,09:53:00,184.30,184.33,184.24,184.28,142257
2018/10/04,09:54:00,184.28,184.33,184.18,184.30,63817
2018/10/04,09:55:00,184.30,184.40,184.29,184.35,137524
2018/10/04,09:56:00,184.35,184.43,184.34,184.37,137865
2018/10/04,09:57:00,184.37,184.42,184.33,184.36,87678
2018/10/04,09:58:00,184.36,184.36,184.10,184.12,200633
2018/10/04,09:59:00,184.12,184.32,184.12,184.27,198729
2018/10/04,10:00:00,184.27,184.36,184.19,184.30,124691
2018/10/04,10:01:00,184.30,184.30,184.04,184.08,173728
2018/10/04,10:02:00,184.10,184.11,183.84,183.92,352389
2018/10/04,10:03:00,183.93,183.97,183.83,183.95,136604
2018/10/04,10:04:00,183.95,184.11,183.91,184.10,115811
2018/10/04,10:05:00,184.10,184.12,184.03,184.10,75900
2018/10/04,10:06:00,184.08,184.11,183.93,184.07,120011
2018/10/04,10:07:00,184.06,184.12,184.01,184.06,59543
2018/10/04,10:08:00,184.07,184.07,183.86,183.90,183024
2018/10/04,10:09:00,183.91,184.05,183.85,183.98,200391
2018/10/04,10:10:00,183.98,184.01,183.90,184.00,91793
2018/10/04,10:11:00,184.01,184.01,183.85,183.89,159786
2018/10/04,10:12:00,183.88,183.88,183.71,183.71,197797
2018/10/04,10:13:00,183.70,183.78,183.68,183.77,126841
2018/10/04,10:14:00,183.77,183.93,183.65,183.85,136037
2018/10/04,10:15:00,183.86,183.86,183.78,183.85,64471
2018/10/04,10:16:00,183.84,183.87,183.66,183.67,124934
2018/10/04,10:17:00,183.66,183.79,183.58,183.74,509529
2018/10/04,10:18:00,183.73,183.81,183.70,183.80,147750
2018/10/04,10:19:00,183.80,183.81,183.67,183.70,152642
2018/10/04,10:20:00,183.69,183.69,183.56,183.60,106660
2018/10/04,10:21:00,183.60,183.60,183.49,183.51,211908
2018/10/04,10:22:00,183.51,183.61,183.51,183.55,106530
2018/10/04,10:23:00,183.54,183.56,183.44,183.51,103936
2018/10/04,10:24:00,183.51,183.57,183.39,183.40,95916
2018/10/04,10:25:00,183.40,183.41,183.19,183.19,237625
2018/10/04,10:26:00,183.20,183.28,183.12,183.28,296289
2018/10/04,10:27:00,183.27,183.47,183.27,183.38,454641
2018/10/04,10:28:00,183.38,183.50,183.27,183.44,446884
2018/10/04,10:29:00,183.45,183.47,183.28,183.32,425792
2018/10/04,10:30:00,183.29,183.32,183.22,183.24,155223
2018/10/04,10:31:00,183.24,183.37,183.21,183.34,182551
2018/10/04,10:32:00,183.34,183.39,183.27,183.30,66408
2018/10/04,10:33:00,183.29,183.30,183.12,183.21,146065
2018/10/04,10:34:00,183.21,183.21,183.07,183.09,197361
2018/10/04,10:35:00,183.09,183.14,183.06,183.11,220929
2018/10/04,10:36:00,183.11,183.25,183.03,183.22,609573
2018/10/04,10:37:00,183.22,183.34,183.22,183.24,119464
2018/10/04,10:38:00,183.22,183.37,183.16,183.37,281269
2018/10/04,10:39:00,183.37,183.46,183.31,183.37,161649
2018/10/04,10:40:00,183.38,183.42,183.33,183.35,98474
2018/10/04,10:41:00,183.35,183.38,183.27,183.28,164007
2018/10/04,10:42:00,183.28,183.29,183.07,183.14,653942
2018/10/04,10:43:00,183.13,183.13,182.96,183.06,210190
2018/10/04,10:44:00,183.06,183.18,183.02,183.14,104643
2018/10/04,10:45:00,183.15,183.25,183.11,183.17,161842
2018/10/04,10:46:00,183.19,183.32,183.19,183.22,116539
2018/10/04,10:47:00,183.22,183.26,183.19,183.21,65620
2018/10/04,10:48:00,183.20,183.29,183.18,183.27,104737
2018/10/04,10:49:00,183.28,183.36,183.25,183.33,61124
2018/10/04,10:50:00,183.33,183.33,183.18,183.29,182435
2018/10/04,10:51:00,183.28,183.46,183.28,183.45,281961
2018/10/04,10:52:00,183.44,183.45,183.31,183.32,60933
2018/10/04,10:53:00,183.31,183.38,183.29,183.38,40215
2018/10/04,10:54:00,183.38,183.43,183.32,183.42,89704
2018/10/04,10:55:00,183.42,183.42,183.32,183.33,79554
2018/10/04,10:56:00,183.33,183.38,183.29,183.36,51942
2018/10/04,10:57:00,183.36,183.37,183.30,183.31,35024
2018/10/04,10:58:00,183.31,183.31,183.20,183.20,554351
2018/10/04,10:59:00,183.20,183.23,183.17,183.19,62103
2018/10/04,11:00:00,183.19,183.19,183.07,183.10,129447
2018/10/04,11:01:00,183.10,183.42,183.03,183.36,264103
2018/10/04,11:02:00,183.36,183.37,183.27,183.36,51095
2018/10/04,11:03:00,183.37,183.49,183.37,183.43,88439
2018/10/04,11:04:00,183.43,183.53,183.41,183.48,166521
2018/10/04,11:05:00,183.48,183.56,183.47,183.51,158447
2018/10/04,11:06:00,183.52,183.55,183.49,183.52,149089
2018/10/04,11:07:00,183.51,183.56,183.48,183.53,107876
2018/10/04,11:08:00,183.52,183.52,183.39,183.40,95898
2018/10/04,11:09:00,183.40,183.49,183.39,183.47,43048
2018/10/04,11:10:00,183.46,183.46,183.38,183.38,41002
2018/10/04,11:11:00,183.38,183.42,183.32,183.33,77584
2018/10/04,11:12:00,183.33,183.36,183.20,183.27,63124
2018/10/04,11:13:00,183.27,183.41,183.25,183.38,98432
2018/10/04,11:14:00,183.39,183.44,183.35,183.40,48181
2018/10/04,11:15:00,183.40,183.42,183.24,183.27,87035
2018/10/04,11:16:00,183.27,183.31,183.23,183.29,86333
2018/10/04,11:17:00,183.29,183.35,183.10,183.13,195613
2018/10/04,11:18:00,183.15,183.23,183.15,183.18,57022
2018/10/04,11:19:00,183.18,183.31,183.18,183.22,188242
2018/10/04,11:20:00,183.23,183.28,183.19,183.26,60930
2018/10/04,11:21:00,183.26,183.30,183.23,183.25,38133
2018/10/04,11:22:00,183.25,183.26,183.08,183.12,147955
2018/10/04,11:23:00,183.12,183.20,183.12,183.19,98897
2018/10/04,11:24:00,183.20,183.26,183.17,183.21,116924
2018/10/04,11:25:00,183.20,183.34,183.19,183.33,125446
2018/10/04,11:26:00,183.33,183.36,183.24,183.30,101932
2018/10/04,11:27:00,183.30,183.39,183.30,183.33,67591
2018/10/04,11:28:00,183.33,183.37,183.30,183.32,72883
2018/10/04,11:29:00,183.32,183.33,183.21,183.21,202061
2018/10/04,11:30:00,183.21,183.25,183.08,183.10,533837
2018/10/04,11:31:00,183.10,183.17,183.09,183.12,57917
2018/10/04,11:32:00,183.12,183.18,182.93,182.99,239705
2018/10/04,11:33:00,182.99,183.11,182.99,183.10,78872
2018/10/04,11:34:00,183.10,183.10,182.85,182.87,284193
2018/10/04,11:35:00,182.86,182.95,182.84,182.91,915502
2018/10/04,11:36:00,182.90,182.95,182.85,182.92,122878
2018/10/04,11:37:00,182.93,182.95,182.91,182.91,81241
2018/10/04,11:38:00,182.91,182.91,182.82,182.83,54309
2018/10/04,11:39:00,182.83,182.89,182.75,182.75,136908
2018/10/04,11:40:00,182.75,182.76,182.62,182.63,491612
2018/10/04,11:41:00,182.62,182.81,182.61,182.81,567416
2018/10/04,11:42:00,182.81,182.90,182.79,182.88,171147
2018/10/04,11:43:00,182.88,182.90,182.83,182.83,62949
2018/10/04,11:44:00,182.82,182.85,182.81,182.81,260480
2018/10/04,11:45:00,182.81,182.86,182.74,182.74,145278
2018/10/04,11:46:00,182.74,182.91,182.73,182.90,222161
2018/10/04,11:47:00,182.91,182.94,182.89,182.90,173982
2018/10/04,11:48:00,182.90,182.93,182.80,182.80,114671
2018/10/04,11:49:00,182.80,182.82,182.69,182.71,123146
2018/10/04,11:50:00,182.71,182.74,182.64,182.68,130812
2018/10/04,11:51:00,182.68,182.69,182.48,182.51,354728
2018/10/04,11:52:00,182.51,182.67,182.49,182.66,214839
2018/10/04,11:53:00,182.66,182.74,182.61,182.62,63102
2018/10/04,11:54:00,182.61,182.65,182.60,182.65,53538
2018/10/04,11:55:00,182.65,182.71,182.58,182.71,79671
2018/10/04,11:56:00,182.71,182.76,182.68,182.71,30526
2018/10/04,11:57:00,182.71,182.71,182.62,182.67,38982
2018/10/04,11:58:00,182.67,182.67,182.61,182.67,99754
2018/10/04,11:59:00,182.66,182.70,182.56,182.58,72386
2018/10/04,12:00:00,182.59,182.63,182.55,182.59,31212
2018/10/04,12:01:00,182.58,182.59,182.43,182.48,208320
2018/10/04,12:02:00,182.49,182.54,182.49,182.53,65699
2018/10/04,12:03:00,182.53,182.55,182.45,182.53,200739
2018/10/04,12:04:00,182.53,182.54,182.40,182.44,221753
2018/10/04,12:05:00,182.44,182.54,182.42,182.48,158749
2018/10/04,12:06:00,182.48,182.48,182.37,182.38,208599
2018/10/04,12:07:00,182.38,182.74,182.37,182.67,504382
2018/10/04,12:08:00,182.68,182.68,182.54,182.54,124465
2018/10/04,12:09:00,182.55,182.59,182.48,182.58,112309
2018/10/04,12:10:00,182.58,182.67,182.57,182.61,147229
2018/10/04,12:11:00,182.61,182.61,182.48,182.50,168071
2018/10/04,12:12:00,182.50,182.52,182.38,182.38,104260
2018/10/04,12:13:00,182.38,182.47,182.37,182.39,149977
2018/10/04,12:14:00,182.39,182.48,182.39,182.40,101121
2018/10/04,12:15:00,182.40,182.42,182.28,182.32,184687
2018/10/04,12:16:00,182.33,182.35,182.27,182.33,226446
2018/10/04,12:17:00,182.33,182.35,182.21,182.22,151636
2018/10/04,12:18:00,182.22,182.23,182.16,182.18,184569
2018/10/04,12:19:00,182.18,182.23,182.16,182.16,170646
2018/10/04,12:20:00,182.16,182.29,182.13,182.22,127324
2018/10/04,12:21:00,182.22,182.28,182.20,182.25,89672
2018/10/04,12:22:00,182.25,182.25,182.11,182.11,137632
2018/10/04,12:23:00,182.11,182.13,182.05,182.05,139687
2018/10/04,12:24:00,182.05,182.05,181.97,181.98,223534
2018/10/04,12:25:00,181.98,182.03,181.87,182.01,214731
2018/10/04,12:26:00,182.01,182.03,181.80,181.83,223690
2018/10/04,12:27:00,181.83,181.98,181.81,181.84,225803
2018/10/04,12:28:00,181.84,181.93,181.81,181.91,347345
2018/10/04,12:29:00,181.90,182.07,181.87,182.06,620592
2018/10/04,12:30:00,182.06,182.08,181.99,182.05,677933
2018/10/04,12:31:00,182.05,182.09,182.00,182.07,239668
2018/10/04,12:32:00,182.07,182.14,182.00,182.04,792522
2018/10/04,12:33:00,182.04,182.14,182.01,182.09,356645
2018/10/04,12:34:00,182.09,182.20,182.07,182.20,185916
2018/10/04,12:35:00,182.21,182.31,182.19,182.31,287983
2018/10/04,12:36:00,182.31,182.46,182.29,182.41,369922
2018/10/04,12:37:00,182.41,182.44,182.36,182.37,228190
2018/10/04,12:38:00,182.36,182.44,182.36,182.42,98394
2018/10/04,12:39:00,182.42,182.42,182.34,182.36,141408
2018/10/04,12:40:00,182.36,182.41,182.35,182.41,193989
2018/10/04,12:41:00,182.41,182.43,182.27,182.27,181903
2018/10/04,12:42:00,182.27,182.35,182.24,182.31,71149
2018/10/04,12:43:00,182.31,182.35,182.28,182.33,91783
2018/10/04,12:44:00,182.32,182.33,182.29,182.32,37065
2018/10/04,12:45:00,182.32,182.32,182.20,182.20,303436
2018/10/04,12:46:00,182.19,182.28,182.17,182.26,75281
2018/10/04,12:47:00,182.26,182.37,182.19,182.32,205213
2018/10/04,12:48:00,182.32,182.33,182.23,182.25,200429
2018/10/04,12:49:00,182.26,182.34,182.22,182.24,83702
2018/10/04,12:50:00,182.25,182.30,182.23,182.23,31790
2018/10/04,12:51:00,182.23,182.31,182.21,182.27,56838
2018/10/04,12:52:00,182.28,182.29,182.15,182.16,65236
2018/10/04,12:53:00,182.16,182.20,182.01,182.02,140225
2018/10/04,12:54:00,182.01,182.01,181.93,181.96,111692
2018/10/04,12:55:00,181.96,182.05,181.96,182.00,53795
2018/10/04,12:56:00,182.00,182.01,181.86,181.88,107570
2018/10/04,12:57:00,181.88,181.92,181.83,181.87,112027
2018/10/04,12:58:00,181.87,181.91,181.85,181.87,28358
2018/10/04,12:59:00,181.87,181.90,181.84,181.89,47852
2018/10/04,13:00:00,181.89,181.99,181.85,181.98,63354
2018/10/04,13:01:00,181.98,181.98,181.79,181.80,142848
2018/10/04,13:02:00,181.81,181.89,181.80,181.84,208173
2018/10/04,13:03:00,181.84,181.92,181.83,181.89,107576
2018/10/04,13:04:00,181.88,181.91,181.83,181.87,132425
2018/10/04,13:05:00,181.86,181.98,181.82,181.98,152883
2018/10/04,13:06:00,181.97,182.16,181.96,182.11,190679
2018/10/04,13:07:00,182.11,182.11,181.97,181.98,67601
2018/10/04,13:08:00,181.96,182.02,181.95,181.99,73512
2018/10/04,13:09:00,181.99,182.06,181.95,181.96,106317
2018/10/04,13:10:00,181.96,182.06,181.93,182.05,166578
2018/10/04,13:11:00,182.05,182.06,181.96,181.97,61258
2018/10/04,13:12:00,181.96,182.01,181.82,181.83,349281
2018/10/04,13:13:00,181.83,182.01,181.81,181.88,166380
2018/10/04,13:14:00,181.88,181.90,181.82,181.85,55145
2018/10/04,13:15:00,181.83,181.86,181.80,181.82,459660
2018/10/04,13:16:00,181.84,181.91,181.80,181.86,70303
2018/10/04,13:17:00,181.87,181.95,181.84,181.94,96543
2018/10/04,13:18:00,181.95,181.98,181.83,181.85,60510
2018/10/04,13:19:00,181.85,181.86,181.69,181.70,298340
2018/10/04,13:20:00,181.69,181.79,181.66,181.67,182139
2018/10/04,13:21:00,181.67,181.71,181.63,181.64,258525
2018/10/04,13:22:00,181.65,181.74,181.59,181.61,213984
2018/10/04,13:23:00,181.61,181.70,181.57,181.68,64900
2018/10/04,13:24:00,181.68,181.68,181.59,181.62,65305
2018/10/04,13:25:00,181.63,181.77,181.63,181.76,110538
2018/10/04,13:26:00,181.76,181.79,181.72,181.78,158152
2018/10/04,13:27:00,181.79,181.86,181.73,181.84,114026
2018/10/04,13:28:00,181.83,181.83,181.76,181.82,82757
2018/10/04,13:29:00,181.82,181.94,181.82,181.87,152569
2018/10/04,13:30:00,181.87,181.88,181.81,181.82,54319
2018/10/04,13:31:00,181.82,181.82,181.67,181.70,143613
2018/10/04,13:32:00,181.71,181.73,181.62,181.63,184379
2018/10/04,13:33:00,181.63,181.65,181.53,181.63,120558
2018/10/04,13:34:00,181.63,181.64,181.54,181.59,67290
2018/10/04,13:35:00,181.59,181.71,181.58,181.67,59177
2018/10/04,13:36:00,181.67,181.77,181.64,181.67,294107
2018/10/04,13:37:00,181.67,181.67,181.55,181.62,174868
2018/10/04,13:38:00,181.63,181.64,181.52,181.55,292193
2018/10/04,13:39:00,181.55,181.66,181.54,181.57,75479
2018/10/04,13:40:00,181.57,181.65,181.57,181.60,46524
2018/10/04,13:41:00,181.60,181.69,181.60,181.67,175532
2018/10/04,13:42:00,181.67,181.75,181.66,181.74,149509
2018/10/04,13:43:00,181.75,181.75,181.64,181.66,102156
2018/10/04,13:44:00,181.66,181.74,181.66,181.74,105596
2018/10/04,13:45:00,181.74,181.76,181.71,181.72,131195
2018/10/04,13:46:00,181.72,181.73,181.63,181.67,637962
2018/10/04,13:47:00,181.67,181.67,181.54,181.61,195813
2018/10/04,13:48:00,181.60,181.68,181.52,181.63,83783
2018/10/04,13:49:00,181.64,181.64,181.54,181.54,37737
2018/10/04,13:50:00,181.54,181.54,181.44,181.50,205416
2018/10/04,13:51:00,181.50,181.51,181.41,181.48,76787
2018/10/04,13:52:00,181.48,181.49,181.39,181.45,77825
2018/10/04,13:53:00,181.45,181.68,181.45,181.64,231303
2018/10/04,13:54:00,181.63,181.65,181.53,181.57,96926
2018/10/04,13:55:00,181.57,181.58,181.45,181.46,283724
2018/10/04,13:56:00,181.45,181.46,181.33,181.35,278638
2018/10/04,13:57:00,181.35,181.39,181.33,181.35,47264
2018/10/04,13:58:00,181.36,181.37,181.34,181.36,225684
2018/10/04,13:59:00,181.36,181.45,181.27,181.44,169400
2018/10/04,14:00:00,181.43,181.47,181.39,181.45,375333
2018/10/04,14:01:00,181.45,181.60,181.44,181.58,596904
2018/10/04,14:02:00,181.58,181.60,181.49,181.51,148457
2018/10/04,14:03:00,181.51,181.62,181.41,181.57,169340
2018/10/04,14:04:00,181.58,181.68,181.58,181.64,76590
2018/10/04,14:05:00,181.64,181.70,181.63,181.68,99179
2018/10/04,14:06:00,181.68,181.69,181.52,181.60,182483
2018/10/04,14:07:00,181.60,181.62,181.55,181.57,90738
2018/10/04,14:08:00,181.57,181.64,181.56,181.61,58587
2018/10/04,14:09:00,181.60,181.66,181.57,181.64,345006
2018/10/04,14:10:00,181.64,181.64,181.51,181.54,124623
2018/10/04,14:11:00,181.53,181.54,181.40,181.44,151430
2018/10/04,14:12:00,181.44,181.56,181.43,181.50,630617
2018/10/04,14:13:00,181.50,181.54,181.48,181.50,433426
2018/10/04,14:14:00,181.49,181.54,181.44,181.51,74902
2018/10/04,14:15:00,181.52,181.64,181.52,181.58,61129
2018/10/04,14:16:00,181.57,181.57,181.43,181.47,88991
2018/10/04,14:17:00,181.47,181.47,181.35,181.35,78935
2018/10/04,14:18:00,181.35,181.45,181.35,181.44,75484
2018/10/04,14:19:00,181.44,181.44,181.23,181.28,182280
2018/10/04,14:20:00,181.28,181.30,181.24,181.25,85129
2018/10/04,14:21:00,181.25,181.33,181.08,181.11,749743
2018/10/04,14:22:00,181.10,181.17,181.06,181.14,161926
2018/10/04,14:23:00,181.14,181.34,181.12,181.30,354788
2018/10/04,14:24:00,181.30,181.33,181.23,181.28,86971
2018/10/04,14:25:00,181.28,181.28,181.22,181.23,70814
2018/10/04,14:26:00,181.23,181.33,181.17,181.30,205493
2018/10/04,14:27:00,181.30,181.38,181.26,181.29,143889
2018/10/04,14:28:00,181.29,181.41,181.26,181.40,85349
2018/10/04,14:29:00,181.40,181.45,181.40,181.41,102355
2018/10/04,14:30:00,181.42,181.56,181.35,181.56,307529
2018/10/04,14:31:00,181.56,181.58,181.43,181.54,146795
2018/10/04,14:32:00,181.53,181.62,181.48,181.61,99140
2018/10/04,14:33:00,181.62,181.65,181.58,181.59,126141
2018/10/04,14:34:00,181.58,181.64,181.54,181.64,70422
2018/10/04,14:35:00,181.63,181.72,181.58,181.72,92628
2018/10/04,14:36:00,181.72,181.78,181.68,181.76,143463
2018/10/04,14:37:00,181.76,181.96,181.74,181.91,470190
2018/10/04,14:38:00,181.92,182.15,181.91,182.02,1014852
2018/10/04,14:39:00,182.02,182.15,182.02,182.07,167149
2018/10/04,14:40:00,182.07,182.20,182.07,182.11,285626
2018/10/04,14:41:00,182.11,182.12,181.98,182.02,248226
2018/10/04,14:42:00,182.02,182.05,181.95,182.02,111315
2018/10/04,14:43:00,182.01,182.12,181.98,182.04,141464
2018/10/04,14:44:00,182.04,182.05,181.87,181.92,219896
2018/10/04,14:45:00,181.92,181.98,181.91,181.96,89695
2018/10/04,14:46:00,181.95,182.07,181.92,182.05,133586
2018/10/04,14:47:00,182.06,182.16,182.00,182.01,266806
2018/10/04,14:48:00,182.00,182.00,181.85,181.85,160164
2018/10/04,14:49:00,181.85,181.99,181.85,181.92,66981
2018/10/04,14:50:00,181.92,182.05,181.92,182.02,187238
2018/10/04,14:51:00,182.03,182.14,181.99,182.09,132636
2018/10/04,14:52:00,182.09,182.18,182.08,182.17,121280
2018/10/04,14:53:00,182.17,182.19,182.07,182.12,146738
2018/10/04,14:54:00,182.12,182.17,182.10,182.15,70025
2018/10/04,14:55:00,182.15,182.25,182.15,182.25,251933
2018/10/04,14:56:00,182.26,182.33,182.20,182.23,235752
2018/10/04,14:57:00,182.22,182.23,182.15,182.16,112624
2018/10/04,14:58:00,182.16,182.20,182.13,182.19,156617
2018/10/04,14:59:00,182.20,182.23,182.16,182.18,100058
2018/10/04,15:00:00,182.18,182.29,182.18,182.25,124332
2018/10/04,15:01:00,182.24,182.29,182.18,182.19,92798
2018/10/04,15:02:00,182.19,182.24,182.17,182.17,85897
2018/10/04,15:03:00,182.16,182.33,182.16,182.30,140830
2018/10/04,15:04:00,182.30,182.31,182.21,182.29,113509
2018/10/04,15:05:00,182.28,182.35,182.25,182.34,69046
2018/10/04,15:06:00,182.34,182.38,182.32,182.35,519534
2018/10/04,15:07:00,182.35,182.43,182.34,182.37,307507
2018/10/04,15:08:00,182.37,182.50,182.32,182.34,845167
2018/10/04,15:09:00,182.33,182.48,182.33,182.47,104827
2018/10/04,15:10:00,182.46,182.47,182.43,182.44,122539
2018/10/04,15:11:00,182.44,182.50,182.35,182.38,387925
2018/10/04,15:12:00,182.38,182.40,182.27,182.28,104035
2018/10/04,15:13:00,182.28,182.32,182.26,182.27,111096
2018/10/04,15:14:00,182.27,182.33,182.26,182.32,138647
2018/10/04,15:15:00,182.32,182.33,182.27,182.29,72582
2018/10/04,15:16:00,182.28,182.35,182.28,182.34,101950
2018/10/04,15:17:00,182.34,182.34,182.30,182.31,43287
2018/10/04,15:18:00,182.31,182.41,182.25,182.26,115811
2018/10/04,15:19:00,182.26,182.41,182.25,182.38,87125
2018/10/04,15:20:00,182.38,182.43,182.32,182.37,110834
2018/10/04,15:21:00,182.36,182.37,182.25,182.25,106641
2018/10/04,15:22:00,182.25,182.30,182.23,182.24,90496
2018/10/04,15:23:00,182.24,182.28,182.17,182.17,274526
2018/10/04,15:24:00,182.16,182.18,182.08,182.09,200164
2018/10/04,15:25:00,182.09,182.17,182.08,182.17,108802
2018/10/04,15:26:00,182.17,182.23,182.15,182.23,483226
2018/10/04,15:27:00,182.22,182.23,182.15,182.16,63844
2018/10/04,15:28:00,182.16,182.26,182.16,182.22,64488
2018/10/04,15:29:00,182.22,182.22,182.06,182.08,164548
2018/10/04,15:30:00,182.08,182.09,181.95,181.95,89940
2018/10/04,15:31:00,181.95,182.05,181.91,182.00,164171
2018/10/04,15:32:00,181.99,182.03,181.96,182.00,87513
2018/10/04,15:33:00,182.00,182.06,181.99,182.01,62548
2018/10/04,15:34:00,182.01,182.04,181.92,181.93,177538
2018/10/04,15:35:00,181.93,181.99,181.86,181.89,161960
2018/10/04,15:36:00,181.89,181.89,181.78,181.82,260082
2018/10/04,15:37:00,181.82,181.89,181.81,181.86,116247
2018/10/04,15:38:00,181.86,181.89,181.81,181.82,112845
2018/10/04,15:39:00,181.82,181.88,181.79,181.79,55432
2018/10/04,15:40:00,181.79,181.86,181.79,181.85,98360
2018/10/04,15:41:00,181.85,181.85,181.77,181.83,50088
2018/10/04,15:42:00,181.82,181.97,181.82,181.96,189489
2018/10/04,15:43:00,181.95,182.03,181.95,182.01,122238
2018/10/04,15:44:00,182.01,182.03,181.92,181.98,83369
2018/10/04,15:45:00,181.97,182.08,181.95,182.07,142661
2018/10/04,15:46:00,182.07,182.27,182.07,182.27,315859
2018/10/04,15:47:00,182.27,182.39,182.27,182.33,395696
2018/10/04,15:48:00,182.33,182.52,182.30,182.47,418098
2018/10/04,15:49:00,182.47,182.61,182.45,182.59,320020
2018/10/04,15:50:00,182.59,182.60,182.47,182.47,175627
2018/10/04,15:51:00,182.47,182.59,182.44,182.49,409752
2018/10/04,15:52:00,182.49,182.50,182.37,182.39,220443
2018/10/04,15:53:00,182.39,182.47,182.39,182.44,115330
2018/10/04,15:54:00,182.44,182.55,182.42,182.55,226631
2018/10/04,15:55:00,182.55,182.59,182.53,182.58,208825
2018/10/04,15:56:00,182.57,182.60,182.44,182.45,828478
2018/10/04,15:57:00,182.45,182.45,182.37,182.38,314990
2018/10/04,15:58:00,182.38,182.42,182.32,182.37,416541
2018/10/04,15:59:00,182.37,182.42,182.32,182.34,644437
2018/10/04,16:00:00,182.35,182.47,182.34,182.38,1337857
2018/10/05,09:31:00,182.39,182.44,182.16,182.40,259632
2018/10/05,09:32:00,182.40,182.47,182.24,182.26,218714
2018/10/05,09:33:00,182.25,182.27,181.80,181.86,635634
2018/10/05,09:34:00,181.87,182.17,181.86,182.12,311354
2018/10/05,09:35:00,182.11,182.13,181.94,182.09,340826
2018/10/05,09:36:00,182.09,182.29,182.03,182.25,238587
2018/10/05,09:37:00,182.25,182.73,182.25,182.69,483658
2018/10/05,09:38:00,182.69,182.88,182.67,182.82,435292
2018/10/05,09:39:00,182.82,182.82,182.61,182.70,345429
2018/10/05,09:40:00,182.72,182.81,182.59,182.61,207638
2018/10/05,09:41:00,182.61,182.79,182.61,182.65,120346
2018/10/05,09:42:00,182.65,182.76,182.60,182.73,165598
2018/10/05,09:43:00,182.74,182.79,182.64,182.66,135930
2018/10/05,09:44:00,182.65,182.69,182.52,182.65,136451
2018/10/05,09:45:00,182.66,182.71,182.59,182.69,141359
2018/10/05,09:46:00,182.67,182.96,182.67,182.91,251682
2018/10/05,09:47:00,182.91,182.97,182.79,182.83,351729
2018/10/05,09:48:00,182.82,182.84,182.59,182.62,465198
2018/10/05,09:49:00,182.63,182.68,182.58,182.63,168028
2018/10/05,09:50:00,182.62,182.63,182.23,182.23,228502
2018/10/05,09:51:00,182.22,182.35,182.18,182.20,196523
2018/10/05,09:52:00,182.15,182.28,182.03,182.05,221926
2018/10/05,09:53:00,182.05,182.15,181.94,181.98,301110
2018/10/05,09:54:00,181.98,182.14,181.95,182.07,161915
2018/10/05,09:55:00,182.07,182.26,182.05,182.16,196867
2018/10/05,09:56:00,182.16,182.17,181.86,181.87,367774
2018/10/05,09:57:00,181.88,181.94,181.75,181.81,247725
2018/10/05,09:58:00,181.82,181.85,181.56,181.59,218972
2018/10/05,09:59:00,181.58,181.59,181.47,181.49,227439
2018/10/05,10:00:00,181.50,181.74,181.50,181.61,178346
2018/10/05,10:01:00,181.61,181.80,181.60,181.77,328524
2018/10/05,10:02:00,181.78,181.87,181.76,181.82,83430
2018/10/05,10:03:00,181.82,181.82,181.68,181.73,134304
2018/10/05,10:04:00,181.74,181.79,181.54,181.56,215188
2018/10/05,10:05:00,181.54,181.54,181.25,181.39,453588
2018/10/05,10:06:00,181.38,181.68,181.37,181.61,283153
2018/10/05,10:07:00,181.62,181.78,181.46,181.71,206723
2018/10/05,10:08:00,181.71,181.79,181.66,181.66,121492
2018/10/05,10:09:00,181.66,181.68,181.53,181.64,144702
2018/10/05,10:10:00,181.64,181.69,181.55,181.56,105465
2018/10/05,10:11:00,181.55,181.60,181.42,181.42,151993
2018/10/05,10:12:00,181.42,181.53,181.35,181.46,185427
2018/10/05,10:13:00,181.47,181.56,181.41,181.48,95892
2018/10/05,10:14:00,181.48,181.60,181.48,181.54,142776
2018/10/05,10:15:00,181.54,181.58,181.43,181.56,73615
2018/10/05,10:16:00,181.56,181.75,181.51,181.73,143449
2018/10/05,10:17:00,181.73,181.73,181.61,181.64,55344
2018/10/05,10:18:00,181.64,181.75,181.62,181.62,189766
2018/10/05,10:19:00,181.62,181.63,181.36,181.51,214462
2018/10/05,10:20:00,181.49,181.54,181.36,181.51,80725
2018/10/05,10:21:00,181.51,181.60,181.49,181.52,42076
2018/10/05,10:22:00,181.52,181.64,181.52,181.59,138572
2018/10/05,10:23:00,181.60,181.78,181.60,181.71,132618
2018/10/05,10:24:00,181.71,181.96,181.71,181.89,187678
2018/10/05,10:25:00,181.91,182.06,181.91,182.05,224360
2018/10/05,10:26:00,182.04,182.06,181.96,182.06,98119
2018/10/05,10:27:00,182.06,182.24,182.06,182.24,197794
2018/10/05,10:28:00,182.23,182.26,182.11,182.11,169276
2018/10/05,10:29:00,182.11,182.17,182.08,182.17,69877
2018/10/05,10:30:00,182.17,182.19,182.05,182.06,119839
2018/10/05,10:31:00,182.06,182.11,181.95,181.95,144786
2018/10/05,10:32:00,181.96,182.00,181.94,181.97,89686
2018/10/05,10:33:00,181.97,182.01,181.89,181.92,143992
2018/10/05,10:34:00,181.91,181.91,181.75,181.79,309982
2018/10/05,10:35:00,181.78,181.84,181.69,181.82,80995
2018/10/05,10:36:00,181.82,182.00,181.82,181.93,143655
2018/10/05,10:37:00,181.92,181.92,181.76,181.80,49768
2018/10/05,10:38:00,181.82,181.85,181.73,181.84,72617
2018/10/05,10:39:00,181.84,181.93,181.81,181.81,80971
2018/10/05,10:40:00,181.81,181.81,181.66,181.67,95219
2018/10/05,10:41:00,181.67,181.69,181.54,181.57,96947
2018/10/05,10:42:00,181.57,181.79,181.55,181.73,85031
2018/10/05,10:43:00,181.73,181.85,181.70,181.75,65606
2018/10/05,10:44:00,181.75,181.77,181.64,181.69,24308
2018/10/05,10:45:00,181.67,181.74,181.60,181.64,57604
2018/10/05,10:46:00,181.63,181.63,181.51,181.57,190010
2018/10/05,10:47:00,181.59,181.62,181.55,181.61,50465
2018/10/05,10:48:00,181.61,181.69,181.45,181.46,81356
2018/10/05,10:49:00,181.46,181.46,181.22,181.30,217857
2018/10/05,10:50:00,181.30,181.35,181.21,181.21,83037
2018/10/05,10:51:00,181.21,181.21,181.05,181.11,368007
2018/10/05,10:52:00,181.13,181.27,181.13,181.26,196735
2018/10/05,10:53:00,181.26,181.35,181.22,181.28,142697
2018/10/05,10:54:00,181.27,181.28,181.16,181.23,124185
2018/10/05,10:55:00,181.22,181.33,181.21,181.27,53916
2018/10/05,10:56:00,181.28,181.43,181.21,181.41,113247
2018/10/05,10:57:00,181.41,181.51,181.40,181.47,108208
2018/10/05,10:58:00,181.46,181.46,181.38,181.40,76342
2018/10/05,10:59:00,181.41,181.41,181.30,181.34,88503
2018/10/05,11:00:00,181.33,181.39,181.27,181.37,83147
2018/10/05,11:01:00,181.37,181.39,181.13,181.20,157891
2018/10/05,11:02:00,181.20,181.28,181.13,181.24,104230
2018/10/05,11:03:00,181.24,181.26,181.10,181.20,194434
2018/10/05,11:04:00,181.21,181.36,181.20,181.33,92349
2018/10/05,11:05:00,181.33,181.34,181.19,181.20,216544
2018/10/05,11:06:00,181.20,181.29,181.00,181.23,181782
2018/10/05,11:07:00,181.24,181.27,181.08,181.10,189004
2018/10/05,11:08:00,181.10,181.22,181.03,181.14,178389
2018/10/05,11:09:00,181.15,181.15,180.90,180.91,341419
2018/10/05,11:10:00,180.91,181.00,180.84,180.84,297604
2018/10/05,11:11:00,180.84,180.85,180.61,180.62,543111
2018/10/05,11:12:00,180.62,180.64,180.54,180.60,930010
2018/10/05,11:13:00,180.60,180.74,180.60,180.65,305021
2018/10/05,11:14:00,180.65,180.69,180.52,180.64,347831
2018/10/05,11:15:00,180.64,180.69,180.56,180.69,68587
2018/10/05,11:16:00,180.69,180.71,180.58,180.66,200133
2018/10/05,11:17:00,180.64,180.67,180.44,180.45,284388
2018/10/05,11:18:00,180.45,180.46,180.36,180.36,352242
2018/10/05,11:19:00,180.36,180.38,180.15,180.29,404512
2018/10/05,11:20:00,180.28,180.31,180.22,180.28,167710
2018/10/05,11:21:00,180.28,180.28,180.11,180.15,265314
2018/10/05,11:22:00,180.15,180.20,179.98,180.15,330900
2018/10/05,11:23:00,180.16,180.25,180.04,180.07,290212
2018/10/05,11:24:00,180.09,180.27,180.08,180.24,191902
2018/10/05,11:25:00,180.24,180.39,180.19,180.38,298098
2018/10/05,11:26:00,180.39,180.44,180.38,180.44,291673
2018/10/05,11:27:00,180.44,180.49,180.41,180.41,250647
2018/10/05,11:28:00,180.41,180.45,180.36,180.36,128456
2018/10/05,11:29:00,180.36,180.41,180.21,180.21,128285
2018/10/05,11:30:00,180.21,180.28,180.17,180.27,151202
2018/10/05,11:31:00,180.26,180.44,180.14,180.38,227633
2018/10/05,11:32:00,180.38,180.46,180.22,180.24,116395
2018/10/05,11:33:00,180.24,180.29,180.18,180.23,93789
2018/10/05,11:34:00,180.23,180.27,180.19,180.24,105231
2018/10/05,11:35:00,180.24,180.33,180.17,180.29,128927
2018/10/05,11:36:00,180.30,180.35,180.07,180.15,153437
2018/10/05,11:37:00,180.15,180.34,180.15,180.29,115139
2018/10/05,11:38:00,180.30,180.36,180.22,180.30,144908
2018/10/05,11:39:00,180.32,180.42,180.30,180.34,135858
2018/10/05,11:40:00,180.33,180.40,180.30,180.38,101932
2018/10/05,11:41:00,180.38,180.38,180.17,180.22,158297
2018/10/05,11:42:00,180.22,180.24,180.07,180.09,159609
2018/10/05,11:43:00,180.10,180.20,180.08,180.09,90481
2018/10/05,11:44:00,180.09,180.14,179.89,179.95,339650
2018/10/05,11:45:00,179.94,180.07,179.92,179.97,201041
2018/10/05,11:46:00,179.97,179.97,179.73,179.77,234130
2018/10/05,11:47:00,179.76,179.85,179.72,179.74,121804
2018/10/05,11:48:00,179.74,179.77,179.65,179.72,255498
2018/10/05,11:49:00,179.73,179.88,179.65,179.85,539196
2018/10/05,11:50:00,179.85,179.94,179.74,179.85,332692
2018/10/05,11:51:00,179.85,179.86,179.68,179.69,218020
2018/10/05,11:52:00,179.68,179.80,179.55,179.62,323529
2018/10/05,11:53:00,179.61,179.64,179.46,179.53,298128
2018/10/05,11:54:00,179.52,179.65,179.35,179.63,353198
2018/10/05,11:55:00,179.63,179.71,179.50,179.53,332099
2018/10/05,11:56:00,179.52,179.68,179.51,179.68,206169
2018/10/05,11:57:00,179.69,179.71,179.57,179.64,270337
2018/10/05,11:58:00,179.64,179.68,179.42,179.51,319810
2018/10/05,11:59:00,179.51,179.54,179.43,179.48,152623
2018/10/05,12:00:00,179.48,179.58,179.42,179.47,114861
2018/10/05,12:01:00,179.48,179.62,179.41,179.45,192185
2018/10/05,12:02:00,179.45,179.62,179.41,179.54,445388
2018/10/05,12:03:00,179.54,179.60,179.42,179.60,339762
2018/10/05,12:04:00,179.60,179.69,179.57,179.69,217125
2018/10/05,12:05:00,179.69,179.79,179.68,179.78,260093
2018/10/05,12:06:00,179.77,179.77,179.63,179.63,216568
2018/10/05,12:07:00,179.64,179.70,179.56,179.69,249077
2018/10/05,12:08:00,179.69,179.81,179.63,179.79,255827
2018/10/05,12:09:00,179.80,179.87,179.74,179.86,189782
2018/10/05,12:10:00,179.86,179.92,179.80,179.81,243950
2018/10/05,12:11:00,179.81,179.85,179.78,179.80,228506
2018/10/05,12:12:00,179.80,179.81,179.65,179.65,198106
2018/10/05,12:13:00,179.64,179.72,179.62,179.65,123972
2018/10/05,12:14:00,179.65,179.67,179.44,179.45,224609
2018/10/05,12:15:00,179.45,179.60,179.45,179.54,119901
2018/10/05,12:16:00,179.52,179.56,179.50,179.51,87753
2018/10/05,12:17:00,179.51,179.55,179.40,179.53,155280
2018/10/05,12:18:00,179.53,179.56,179.47,179.48,82059
2018/10/05,12:19:00,179.48,179.70,179.47,179.64,279807
2018/10/05,12:20:00,179.62,179.65,179.54,179.59,113140
2018/10/05,12:21:00,179.59,179.74,179.59,179.69,99921
2018/10/05,12:22:00,179.69,179.72,179.62,179.72,59244
2018/10/05,12:23:00,179.71,179.76,179.67,179.72,104012
2018/10/05,12:24:00,179.72,179.83,179.71,179.79,196186
2018/10/05,12:25:00,179.79,179.84,179.76,179.78,81460
2018/10/05,12:26:00,179.77,179.78,179.68,179.72,90305
2018/10/05,12:27:00,179.71,179.77,179.65,179.76,151864
2018/10/05,12:28:00,179.76,179.76,179.61,179.64,81390
2018/10/05,12:29:00,179.64,179.75,179.63,179.70,88942
2018/10/05,12:30:00,179.70,179.74,179.64,179.64,97537
2018/10/05,12:31:00,179.64,179.66,179.49,179.50,254941
2018/10/05,12:32:00,179.50,179.53,179.29,179.30,327212
2018/10/05,12:33:00,179.30,179.39,179.21,179.36,253397
2018/10/05,12:34:00,179.35,179.40,179.31,179.33,92150
2018/10/05,12:35:00,179.33,179.39,179.28,179.29,153816
2018/10/05,12:36:00,179.28,179.29,179.10,179.18,554350
2018/10/05,12:37:00,179.18,179.30,179.14,179.17,233189
2018/10/05,12:38:00,179.16,179.26,179.14,179.24,166299
2018/10/05,12:39:00,179.25,179.33,179.18,179.19,151160
2018/10/05,12:40:00,179.20,179.21,179.12,179.14,155474
2018/10/05,12:41:00,179.15,179.15,178.92,178.95,443463
2018/10/05,12:42:00,178.95,178.99,178.80,178.82,274390
2018/10/05,12:43:00,178.82,178.96,178.81,178.91,429963
2018/10/05,12:44:00,178.91,178.96,178.85,178.96,248039
2018/10/05,12:45:00,178.96,179.14,178.90,179.11,757212
2018/10/05,12:46:00,179.12,179.23,179.01,179.22,260312
2018/10/05,12:47:00,179.23,179.24,179.14,179.17,133451
2018/10/05,12:48:00,179.17,179.24,179.14,179.19,357198
2018/10/05,12:49:00,179.18,179.18,179.05,179.12,81290
2018/10/05,12:50:00,179.12,179.36,179.12,179.32,161685
2018/10/05,12:51:00,179.32,179.38,179.20,179.20,200119
2018/10/05,12:52:00,179.21,179.28,179.18,179.23,124815
2018/10/05,12:53:00,179.23,179.36,179.19,179.31,95281
2018/10/05,12:54:00,179.32,179.36,179.24,179.24,116712
2018/10/05,12:55:00,179.24,179.31,179.24,179.25,74109
2018/10/05,12:56:00,179.24,179.28,179.15,179.22,68628
2018/10/05,12:57:00,179.21,179.23,179.17,179.17,48397
2018/10/05,12:58:00,179.18,179.20,179.14,179.18,134957
2018/10/05,12:59:00,179.19,179.26,179.10,179.13,61814
2018/10/05,13:00:00,179.13,179.13,179.03,179.10,415714
2018/10/05,13:01:00,179.10,179.10,178.88,178.89,119156
2018/10/05,13:02:00,178.88,178.89,178.67,178.75,295454
2018/10/05,13:03:00,178.75,178.78,178.68,178.74,81411
2018/10/05,13:04:00,178.74,178.91,178.74,178.89,158738
2018/10/05,13:05:00,178.89,178.95,178.84,178.84,134496
2018/10/05,13:06:00,178.84,178.92,178.72,178.92,125744
2018/10/05,13:07:00,178.92,178.96,178.81,178.90,124254
2018/10/05,13:08:00,178.89,178.89,178.73,178.73,56460
2018/10/05,13:09:00,178.73,178.80,178.54,178.64,192428
2018/10/05,13:10:00,178.65,178.68,178.55,178.60,156182
2018/10/05,13:11:00,178.59,178.72,178.54,178.69,131825
2018/10/05,13:12:00,178.68,178.68,178.58,178.65,145482
2018/10/05,13:13:00,178.66,178.68,178.57,178.63,138989
2018/10/05,13:14:00,178.62,178.67,178.60,178.66,58290
2018/10/05,13:15:00,178.66,178.76,178.66,178.75,152483
2018/10/05,13:16:00,178.74,178.84,178.73,178.80,85645
2018/10/05,13:17:00,178.80,178.94,178.79,178.89,165215
2018/10/05,13:18:00,178.88,178.91,178.78,178.81,99854
2018/10/05,13:19:00,178.81,178.94,178.81,178.86,103119
2018/10/05,13:20:00,178.85,178.92,178.81,178.88,391735
2018/10/05,13:21:00,178.88,178.88,178.77,178.79,287520
2018/10/05,13:22:00,178.78,178.78,178.69,178.71,175881
2018/10/05,13:23:00,178.70,178.76,178.66,178.70,131775
2018/10/05,13:24:00,178.70,178.71,178.55,178.60,173248
2018/10/05,13:25:00,178.60,178.68,178.56,178.62,142855
2018/10/05,13:26:00,178.64,178.74,178.59,178.68,106425
2018/10/05,13:27:00,178.69,178.71,178.65,178.65,78642
2018/10/05,13:28:00,178.65,178.69,178.47,178.52,413228
2018/10/05,13:29:00,178.52,178.58,178.49,178.49,207762
2018/10/05,13:30:00,178.50,178.67,178.43,178.67,194495
2018/10/05,13:31:00,178.66,178.92,178.64,178.86,250728
2018/10/05,13:32:00,178.86,178.92,178.81,178.85,193833
2018/10/05,13:33:00,178.86,178.87,178.77,178.78,71215
2018/10/05,13:34:00,178.79,178.83,178.75,178.78,138141
2018/10/05,13:35:00,178.78,178.78,178.65,178.68,141876
2018/10/05,13:36:00,178.68,178.73,178.57,178.62,123383
2018/10/05,13:37:00,178.62,178.62,178.53,178.55,154592
2018/10/05,13:38:00,178.55,178.76,178.55,178.75,149119
2018/10/05,13:39:00,178.75,178.82,178.75,178.81,321732
2018/10/05,13:40:00,178.81,178.92,178.81,178.86,170089
2018/10/05,13:41:00,178.86,179.10,178.85,179.05,378251
2018/10/05,13:42:00,179.05,179.24,179.05,179.24,175664
2018/10/05,13:43:00,179.23,179.30,179.19,179.21,197015
2018/10/05,13:44:00,179.20,179.30,179.15,179.30,215032
2018/10/05,13:45:00,179.31,179.38,179.27,179.38,235218
2018/10/05,13:46:00,179.38,179.38,179.24,179.24,122117
2018/10/05,13:47:00,179.25,179.35,179.22,179.28,532412
2018/10/05,13:48:00,179.28,179.40,179.28,179.40,162771
2018/10/05,13:49:00,179.40,179.40,179.31,179.36,114112
2018/10/05,13:50:00,179.36,179.39,179.31,179.38,56690
2018/10/05,13:51:00,179.38,179.52,179.38,179.47,207370
2018/10/05,13:52:00,179.46,179.49,179.35,179.35,95567
2018/10/05,13:53:00,179.34,179.34,179.22,179.22,201084
2018/10/05,13:54:00,179.23,179.42,179.23,179.39,95728
2018/10/05,13:55:00,179.39,179.53,179.39,179.50,145859
2018/10/05,13:56:00,179.50,179.61,179.50,179.55,624651
2018/10/05,13:57:00,179.56,179.66,179.55,179.61,300208
2018/10/05,13:58:00,179.61,179.61,179.44,179.46,675099
2018/10/05,13:59:00,179.46,179.60,179.46,179.60,194606
2018/10/05,14:00:00,179.60,179.65,179.54,179.54,145159
2018/10/05,14:01:00,179.56,179.65,179.54,179.57,171898
2018/10/05,14:02:00,179.57,179.62,179.54,179.62,65368
2018/10/05,14:03:00,179.61,179.78,179.61,179.74,183612
2018/10/05,14:04:00,179.73,179.74,179.63,179.69,98675
2018/10/05,14:05:00,179.69,179.73,179.65,179.72,175344
2018/10/05,14:06:00,179.73,179.82,179.73,179.80,258453
2018/10/05,14:07:00,179.80,179.84,179.76,179.77,979001
2018/10/05,14:08:00,179.77,179.77,179.63,179.66,327629
2018/10/05,14:09:00,179.66,179.66,179.43,179.54,156450
2018/10/05,14:10:00,179.54,179.56,179.37,179.44,212970
2018/10/05,14:11:00,179.44,179.52,179.43,179.51,377924
2018/10/05,14:12:00,179.51,179.60,179.48,179.55,85459
2018/10/05,14:13:00,179.55,179.61,179.52,179.60,37629
2018/10/05,14:14:00,179.60,179.67,179.57,179.64,64570
2018/10/05,14:15:00,179.64,179.64,179.46,179.47,147037
2018/10/05,14:16:00,179.46,179.53,179.43,179.52,100259
2018/10/05,14:17:00,179.52,179.60,179.47,179.58,103552
2018/10/05,14:18:00,179.59,179.72,179.55,179.71,76081
2018/10/05,14:19:00,179.72,179.90,179.72,179.89,306836
2018/10/05,14:20:00,179.89,179.98,179.89,179.97,151289
2018/10/05,14:21:00,179.97,180.08,179.93,180.03,233969
2018/10/05,14:22:00,180.03,180.05,179.96,179.96,118531
2018/10/05,14:23:00,179.97,180.05,179.89,180.04,75809
2018/10/05,14:24:00,180.04,180.08,180.00,180.08,60095
2018/10/05,14:25:00,180.09,180.15,180.05,180.11,83690
2018/10/05,14:26:00,180.11,180.16,180.05,180.07,106867
2018/10/05,14:27:00,180.07,180.14,180.04,180.09,66584
2018/10/05,14:28:00,180.09,180.12,180.04,180.04,75835
2018/10/05,14:29:00,180.05,180.27,180.03,180.20,401221
2018/10/05,14:30:00,180.21,180.30,180.20,180.26,124318
2018/10/05,14:31:00,180.27,180.30,180.19,180.30,144871
2018/10/05,14:32:00,180.31,180.40,180.30,180.35,136833
2018/10/05,14:33:00,180.35,180.43,180.34,180.37,352882
2018/10/05,14:34:00,180.37,180.50,180.37,180.41,191358
2018/10/05,14:35:00,180.41,180.44,180.26,180.27,247284
2018/10/05,14:36:00,180.27,180.33,180.26,180.31,167123
2018/10/05,14:37:00,180.32,180.32,180.25,180.25,75844
2018/10/05,14:38:00,180.25,180.26,180.13,180.21,305477
2018/10/05,14:39:00,180.20,180.32,180.19,180.29,74579
2018/10/05,14:40:00,180.29,180.37,180.25,180.27,94866
2018/10/05,14:41:00,180.28,180.43,180.28,180.36,160578
2018/10/05,14:42:00,180.36,180.38,180.29,180.32,122994
2018/10/05,14:43:00,180.32,180.50,180.31,180.50,242555
2018/10/05,14:44:00,180.49,180.74,180.49,180.70,256344
2018/10/05,14:45:00,180.70,180.74,180.58,180.60,123341
2018/10/05,14:46:00,180.59,180.68,180.59,180.61,108559
2018/10/05,14:47:00,180.61,180.62,180.51,180.56,111868
2018/10/05,14:48:00,180.56,180.58,180.46,180.50,110230
2018/10/05,14:49:00,180.50,180.51,180.36,180.40,178023
2018/10/05,14:50:00,180.40,180.50,180.39,180.46,100832
2018/10/05,14:51:00,180.47,180.54,180.40,180.45,76988
2018/10/05,14:52:00,180.45,180.49,180.38,180.39,109163
2018/10/05,14:53:00,180.40,180.44,180.31,180.32,88336
2018/10/05,14:54:00,180.34,180.38,180.27,180.31,111150
2018/10/05,14:55:00,180.31,180.44,180.28,180.42,78812
2018/10/05,14:56:00,180.41,180.44,180.38,180.43,90509
2018/10/05,14:57:00,180.43,180.60,180.20,180.21,610368
2018/10/05,14:58:00,180.21,180.49,180.20,180.48,103029
2018/10/05,14:59:00,180.48,180.58,180.44,180.48,203069
2018/10/05,15:00:00,180.48,180.56,180.48,180.50,57387
2018/10/05,15:01:00,180.50,180.66,180.37,180.43,210216
2018/10/05,15:02:00,180.43,180.47,180.34,180.40,221352
2018/10/05,15:03:00,180.39,180.54,180.29,180.33,237886
2018/10/05,15:04:00,180.33,180.62,180.30,180.61,399764
2018/10/05,15:05:00,180.60,180.60,180.51,180.57,49532
2018/10/05,15:06:00,180.56,180.83,180.51,180.80,314079
2018/10/05,15:07:00,180.80,180.81,180.69,180.72,121683
2018/10/05,15:08:00,180.71,180.87,180.70,180.85,575119
2018/10/05,15:09:00,180.85,180.85,180.72,180.78,190413
2018/10/05,15:10:00,180.78,180.83,180.74,180.77,147111
2018/10/05,15:11:00,180.75,180.77,180.67,180.68,189386
2018/10/05,15:12:00,180.68,180.68,180.59,180.60,225622
2018/10/05,15:13:00,180.61,180.64,180.56,180.60,108356
2018/10/05,15:14:00,180.60,180.67,180.57,180.62,33349
2018/10/05,15:15:00,180.61,180.69,180.61,180.68,52168
2018/10/05,15:16:00,180.67,180.68,180.62,180.63,64678
2018/10/05,15:17:00,180.62,180.63,180.48,180.56,122181
2018/10/05,15:18:00,180.56,180.70,180.55,180.66,267880
2018/10/05,15:19:00,180.66,180.66,180.55,180.55,117177
2018/10/05,15:20:00,180.55,180.60,180.52,180.52,51567
2018/10/05,15:21:00,180.52,180.59,180.45,180.45,47634
2018/10/05,15:22:00,180.46,180.50,180.43,180.49,110520
2018/10/05,15:23:00,180.49,180.69,180.46,180.69,130798
2018/10/05,15:24:00,180.69,180.78,180.66,180.71,255609
2018/10/05,15:25:00,180.71,180.73,180.63,180.64,72680
2018/10/05,15:26:00,180.64,180.65,180.49,180.53,108144
2018/10/05,15:27:00,180.53,180.54,180.37,180.38,64211
2018/10/05,15:28:00,180.38,180.46,180.30,180.36,223184
2018/10/05,15:29:00,180.36,180.43,180.31,180.40,98712
2018/10/05,15:30:00,180.39,180.42,180.32,180.38,57468
2018/10/05,15:31:00,180.38,180.39,180.22,180.23,95840
2018/10/05,15:32:00,180.23,180.29,180.18,180.23,148498
2018/10/05,15:33:00,180.22,180.30,180.17,180.29,64031
2018/10/05,15:34:00,180.28,180.32,180.12,180.14,160100
2018/10/05,15:35:00,180.12,180.14,180.03,180.03,270297
2018/10/05,15:36:00,180.04,180.16,180.00,180.09,153777
2018/10/05,15:37:00,180.09,180.14,180.06,180.13,106626
2018/10/05,15:38:00,180.12,180.23,180.07,180.21,132434
2018/10/05,15:39:00,180.20,180.23,180.13,180.14,58629
2018/10/05,15:40:00,180.14,180.15,180.08,180.10,145675
2018/10/05,15:41:00,180.10,180.20,180.03,180.18,141830
2018/10/05,15:42:00,180.18,180.18,180.08,180.15,55677
2018/10/05,15:43:00,180.14,180.19,180.08,180.11,152790
2018/10/05,15:44:00,180.10,180.33,180.10,180.29,147069
2018/10/05,15:45:00,180.28,180.48,180.27,180.45,160073
2018/10/05,15:46:00,180.45,180.72,180.45,180.69,331322
2018/10/05,15:47:00,180.68,180.75,180.65,180.71,181350
2018/10/05,15:48:00,180.71,180.71,180.64,180.69,126620
2018/10/05,15:49:00,180.69,180.72,180.61,180.64,239980
2018/10/05,15:50:00,180.64,180.75,180.64,180.71,126817
2018/10/05,15:51:00,180.71,180.71,180.50,180.55,310823
2018/10/05,15:52:00,180.55,180.60,180.55,180.59,81832
2018/10/05,15:53:00,180.58,180.61,180.53,180.57,96609
2018/10/05,15:54:00,180.57,180.57,180.44,180.51,237841
2018/10/05,15:55:00,180.51,180.59,180.51,180.58,139627
2018/10/05,15:56:00,180.57,180.67,180.55,180.58,289676
2018/10/05,15:57:00,180.58,180.58,180.32,180.32,242764
2018/10/05,15:58:00,180.32,180.35,180.24,180.30,298914
2018/10/05,15:59:00,180.29,180.29,180.12,180.12,547825
2018/10/05,16:00:00,180.12,180.58,180.09,180.15,1548398
2018/10/08,09:31:00,179.37,179.55,179.17,179.36,241336
2018/10/08,09:32:00,179.36,179.38,179.05,179.08,370820
2018/10/08,09:33:00,179.06,179.08,178.79,178.80,309021
2018/10/08,09:34:00,178.80,178.95,178.72,178.92,330163
2018/10/08,09:35:00,178.92,179.12,178.81,179.06,652465
2018/10/08,09:36:00,179.06,179.10,178.88,178.98,377536
2018/10/08,09:37:00,178.99,179.24,178.98,179.24,181539
2018/10/08,09:38:00,179.24,179.24,179.04,179.06,98144
2018/10/08,09:39:00,179.06,179.26,179.01,179.26,99755
2018/10/08,09:40:00,179.26,179.39,179.16,179.28,203807
2018/10/08,09:41:00,179.28,179.30,179.03,179.22,93807
2018/10/08,09:42:00,179.21,179.29,179.09,179.29,165106
2018/10/08,09:43:00,179.29,179.73,179.24,179.73,327226
2018/10/08,09:44:00,179.73,179.84,179.66,179.73,180026
2018/10/08,09:45:00,179.71,179.83,179.68,179.75,312602
2018/10/08,09:46:00,179.75,179.92,179.73,179.88,206974
2018/10/08,09:47:00,179.86,179.87,179.69,179.84,104885
2018/10/08,09:48:00,179.84,179.89,179.72,179.87,221280
2018/10/08,09:49:00,179.87,179.92,179.77,179.85,52427
2018/10/08,09:50:00,179.85,179.85,179.63,179.64,69326
2018/10/08,09:51:00,179.64,179.79,179.64,179.73,93170
2018/10/08,09:52:00,179.73,180.10,179.70,180.09,252368
2018/10/08,09:53:00,180.09,180.17,180.03,180.07,122041
2018/10/08,09:54:00,180.07,180.26,180.06,180.26,257944
2018/10/08,09:55:00,180.26,180.27,180.17,180.18,89840
2018/10/08,09:56:00,180.18,180.18,180.05,180.10,126760
2018/10/08,09:57:00,180.10,180.14,180.01,180.04,49963
2018/10/08,09:58:00,180.04,180.20,180.04,180.16,62331
2018/10/08,09:59:00,180.16,180.22,180.10,180.12,155402
2018/10/08,10:00:00,180.12,180.17,180.04,180.08,70170
2018/10/08,10:01:00,180.08,180.20,180.08,180.17,91437
2018/10/08,10:02:00,180.17,180.19,179.98,179.98,88777
2018/10/08,10:03:00,179.99,180.00,179.92,179.97,116935
2018/10/08,10:04:00,179.97,180.01,179.89,179.91,69771
2018/10/08,10:05:00,179.91,180.09,179.89,179.99,90326
2018/10/08,10:06:00,179.99,180.03,179.75,179.77,122336
2018/10/08,10:07:00,179.77,180.02,179.75,179.92,149147
2018/10/08,10:08:00,179.93,180.00,179.89,179.93,51603
2018/10/08,10:09:00,179.93,180.03,179.89,179.95,104595
2018/10/08,10:10:00,179.93,180.13,179.93,180.13,110499
2018/10/08,10:11:00,180.13,180.17,179.94,179.96,111807
2018/10/08,10:12:00,179.97,180.37,179.97,180.32,193690
2018/10/08,10:13:00,180.32,180.48,180.26,180.48,192642
2018/10/08,10:14:00,180.48,180.52,180.39,180.44,180479
2018/10/08,10:15:00,180.44,180.55,180.41,180.50,89546
2018/10/08,10:16:00,180.50,180.51,180.36,180.45,146209
2018/10/08,10:17:00,180.44,180.47,180.40,180.42,95564
2018/10/08,10:18:00,180.43,180.46,180.36,180.38,64267
2018/10/08,10:19:00,180.38,180.44,180.37,180.42,93527
2018/10/08,10:20:00,180.41,180.49,180.32,180.33,73230
2018/10/08,10:21:00,180.31,180.31,180.21,180.30,81412
2018/10/08,10:22:00,180.29,180.39,180.24,180.37,45776
2018/10/08,10:23:00,180.36,180.43,180.33,180.41,43830
2018/10/08,10:24:00,180.40,180.41,180.30,180.33,64656
2018/10/08,10:25:00,180.33,180.47,180.33,180.41,58980
2018/10/08,10:26:00,180.41,180.64,180.39,180.63,87570
2018/10/08,10:27:00,180.63,180.63,180.47,180.48,76037
2018/10/08,10:28:00,180.49,180.55,180.48,180.52,88516
2018/10/08,10:29:00,180.51,180.52,180.41,180.41,38981
2018/10/08,10:30:00,180.41,180.45,180.32,180.42,65343
2018/10/08,10:31:00,180.42,180.44,180.30,180.38,203434
2018/10/08,10:32:00,180.39,180.42,180.34,180.39,124989
2018/10/08,10:33:00,180.39,180.40,180.28,180.32,129016
2018/10/08,10:34:00,180.31,180.32,180.24,180.28,303845
2018/10/08,10:35:00,180.28,180.30,180.07,180.10,104756
2018/10/08,10:36:00,180.10,180.10,179.82,179.83,149682
2018/10/08,10:37:00,179.83,179.94,179.81,179.92,100653
2018/10/08,10:38:00,179.92,179.94,179.86,179.87,38240
2018/10/08,10:39:00,179.87,180.05,179.86,180.03,92205
2018/10/08,10:40:00,180.02,180.06,179.97,180.06,276316
2018/10/08,10:41:00,180.05,180.06,179.91,179.94,58871
2018/10/08,10:42:00,179.93,180.14,179.93,180.13,54761
2018/10/08,10:43:00,180.14,180.14,179.96,179.99,42845
2018/10/08,10:44:00,179.99,179.99,179.92,179.98,29338
2018/10/08,10:45:00,179.98,179.99,179.75,179.75,148022
2018/10/08,10:46:00,179.76,179.86,179.71,179.73,141045
2018/10/08,10:47:00,179.72,179.73,179.53,179.53,141514
2018/10/08,10:48:00,179.54,179.64,179.53,179.61,87852
2018/10/08,10:49:00,179.62,179.67,179.51,179.66,164131
2018/10/08,10:50:00,179.67,179.69,179.59,179.64,72395
2018/10/08,10:51:00,179.64,179.67,179.55,179.64,56072
2018/10/08,10:52:00,179.62,179.65,179.45,179.54,119095
2018/10/08,10:53:00,179.54,179.57,179.48,179.53,36530
2018/10/08,10:54:00,179.53,179.57,179.47,179.51,41949
2018/10/08,10:55:00,179.52,179.61,179.52,179.59,52457
2018/10/08,10:56:00,179.59,179.62,179.53,179.58,86510
2018/10/08,10:57:00,179.59,179.67,179.58,179.62,133570
2018/10/08,10:58:00,179.61,179.81,179.61,179.79,192431
2018/10/08,10:59:00,179.80,179.84,179.75,179.79,64166
2018/10/08,11:00:00,179.79,179.82,179.74,179.75,17575
2018/10/08,11:01:00,179.75,179.76,179.66,179.68,62643
2018/10/08,11:02:00,179.68,179.68,179.39,179.46,234731
2018/10/08,11:03:00,179.47,179.54,179.41,179.46,258206
2018/10/08,11:04:00,179.46,179.51,179.30,179.33,172715
2018/10/08,11:05:00,179.33,179.39,179.31,179.36,97734
2018/10/08,11:06:00,179.34,179.40,179.28,179.35,105597
2018/10/08,11:07:00,179.34,179.35,179.15,179.17,188238
2018/10/08,11:08:00,179.16,179.29,179.15,179.26,65093
2018/10/08,11:09:00,179.25,179.27,179.20,179.25,75458
2018/10/08,11:10:00,179.25,179.28,179.21,179.26,35919
2018/10/08,11:11:00,179.26,179.44,179.23,179.44,89676
2018/10/08,11:12:00,179.43,179.47,179.36,179.36,139504
2018/10/08,11:13:00,179.35,179.39,179.27,179.39,89534
2018/10/08,11:14:00,179.38,179.40,179.32,179.37,67062
2018/10/08,11:15:00,179.36,179.36,179.28,179.31,50067
2018/10/08,11:16:00,179.31,179.33,179.06,179.10,213637
2018/10/08,11:17:00,179.11,179.17,179.07,179.08,102010
2018/10/08,11:18:00,179.08,179.23,179.08,179.18,110421
2018/10/08,11:19:00,179.18,179.28,179.09,179.27,243983
2018/10/08,11:20:00,179.26,179.27,179.15,179.16,187788
2018/10/08,11:21:00,179.16,179.21,179.07,179.11,53271
2018/10/08,11:22:00,179.11,179.17,179.06,179.17,76479
2018/10/08,11:23:00,179.18,179.35,179.17,179.29,435329
2018/10/08,11:24:00,179.29,179.30,179.22,179.25,185630
2018/10/08,11:25:00,179.25,179.25,179.16,179.17,149203
2018/10/08,11:26:00,179.18,179.18,179.11,179.14,82547
2018/10/08,11:27:00,179.14,179.15,178.93,178.95,194424
2018/10/08,11:28:00,178.95,179.03,178.86,178.86,693791
2018/10/08,11:29:00,178.86,178.96,178.79,178.81,125839
2018/10/08,11:30:00,178.81,178.86,178.78,178.81,90401
2018/10/08,11:31:00,178.79,178.84,178.76,178.78,92627
2018/10/08,11:32:00,178.78,178.84,178.64,178.65,265204
2018/10/08,11:33:00,178.65,178.65,178.52,178.57,431773
2018/10/08,11:34:00,178.57,178.57,178.37,178.39,454102
2018/10/08,11:35:00,178.39,178.50,178.29,178.33,429196
2018/10/08,11:36:00,178.32,178.48,178.32,178.42,143036
2018/10/08,11:37:00,178.42,178.46,178.35,178.36,290281
2018/10/08,11:38:00,178.37,178.37,178.21,178.22,317060
2018/10/08,11:39:00,178.22,178.28,178.17,178.21,205577
2018/10/08,11:40:00,178.20,178.20,177.87,177.89,520857
2018/10/08,11:41:00,177.89,177.91,177.61,177.68,342559
2018/10/08,11:42:00,177.67,177.69,177.30,177.32,440450
2018/10/08,11:43:00,177.32,177.67,177.30,177.61,569113
2018/10/08,11:44:00,177.61,177.77,177.58,177.72,502817
2018/10/08,11:45:00,177.72,177.72,177.43,177.60,329838
2018/10/08,11:46:00,177.60,177.61,177.42,177.42,255302
2018/10/08,11:47:00,177.43,177.48,177.12,177.22,384044
2018/10/08,11:48:00,177.22,177.43,177.15,177.34,400446
2018/10/08,11:49:00,177.36,177.71,177.33,177.67,231484
2018/10/08,11:50:00,177.67,177.69,177.51,177.68,152270
2018/10/08,11:51:00,177.68,177.91,177.68,177.91,339423
2018/10/08,11:52:00,177.91,177.92,177.75,177.82,492631
2018/10/08,11:53:00,177.82,178.02,177.79,178.02,206846
2018/10/08,11:54:00,178.02,178.02,177.77,177.84,279040
2018/10/08,11:55:00,177.84,177.98,177.84,177.97,140126
2018/10/08,11:56:00,177.97,177.98,177.78,177.84,117681
2018/10/08,11:57:00,177.85,177.92,177.78,177.80,84677
2018/10/08,11:58:00,177.81,177.83,177.67,177.75,127757
2018/10/08,11:59:00,177.77,177.78,177.57,177.70,138265
2018/10/08,12:00:00,177.70,178.14,177.69,178.10,455225
2018/10/08,12:01:00,178.10,178.10,177.76,177.77,186514
2018/10/08,12:02:00,177.77,177.96,177.77,177.87,241276
2018/10/08,12:03:00,177.88,177.95,177.82,177.95,121308
2018/10/08,12:04:00,177.95,178.01,177.86,177.90,346613
2018/10/08,12:05:00,177.92,178.06,177.88,178.02,149789
2018/10/08,12:06:00,178.01,178.03,177.96,178.00,107945
2018/10/08,12:07:00,178.00,178.00,177.87,177.88,193758
2018/10/08,12:08:00,177.88,177.90,177.71,177.71,199755
2018/10/08,12:09:00,177.71,177.90,177.71,177.86,108079
2018/10/08,12:10:00,177.86,177.92,177.71,177.78,61863
2018/10/08,12:11:00,177.78,177.80,177.69,177.76,191559
2018/10/08,12:12:00,177.75,177.75,177.53,177.61,172537
2018/10/08,12:13:00,177.62,177.64,177.48,177.49,99155
2018/10/08,12:14:00,177.49,177.51,177.37,177.50,270618
2018/10/08,12:15:00,177.51,177.58,177.45,177.52,193636
2018/10/08,12:16:00,177.52,177.77,177.52,177.73,201403
2018/10/08,12:17:00,177.73,177.77,177.60,177.60,117973
2018/10/08,12:18:00,177.60,177.60,177.47,177.50,68487
2018/10/08,12:19:00,177.50,177.55,177.44,177.50,171704
2018/10/08,12:20:00,177.50,177.59,177.45,177.45,611883
2018/10/08,12:21:00,177.43,177.43,177.28,177.42,201870
2018/10/08,12:22:00,177.42,177.64,177.42,177.54,142015
2018/10/08,12:23:00,177.54,177.55,177.46,177.50,72831
2018/10/08,12:24:00,177.51,177.79,177.49,177.77,227506
2018/10/08,12:25:00,177.78,177.98,177.75,177.97,311618
2018/10/08,12:26:00,177.98,178.00,177.90,177.90,80688
2018/10/08,12:27:00,177.90,177.98,177.88,177.93,77399
2018/10/08,12:28:00,177.94,178.13,177.94,178.05,130030
2018/10/08,12:29:00,178.05,178.25,178.04,178.19,200660
2018/10/08,12:30:00,178.22,178.24,178.16,178.19,95880
2018/10/08,12:31:00,178.18,178.23,178.05,178.06,124254
2018/10/08,12:32:00,178.06,178.12,178.03,178.07,63716
2018/10/08,12:33:00,178.07,178.12,177.89,177.89,155594
2018/10/08,12:34:00,177.89,177.92,177.80,177.87,104702
2018/10/08,12:35:00,177.87,177.97,177.87,177.93,52773
2018/10/08,12:36:00,177.91,177.94,177.82,177.87,65301
2018/10/08,12:37:00,177.88,178.10,177.88,178.09,81900
2018/10/08,12:38:00,178.11,178.18,178.02,178.17,48477
2018/10/08,12:39:00,178.16,178.17,178.00,178.08,765976
2018/10/08,12:40:00,178.08,178.09,178.03,178.04,70576
2018/10/08,12:41:00,178.04,178.07,177.95,178.03,45773
2018/10/08,12:42:00,178.03,178.09,177.98,178.07,99057
2018/10/08,12:43:00,178.07,178.16,178.04,178.10,252058
2018/10/08,12:44:00,178.10,178.10,178.01,178.07,102052
2018/10/08,12:45:00,178.07,178.11,177.95,177.99,375152
2018/10/08,12:46:00,178.00,178.11,177.99,178.04,91240
2018/10/08,12:47:00,178.02,178.08,177.65,177.70,381884
2018/10/08,12:48:00,177.70,177.82,177.65,177.81,218277
2018/10/08,12:49:00,177.81,178.02,177.81,177.97,381611
2018/10/08,12:50:00,177.97,178.00,177.81,177.83,69930
2018/10/08,12:51:00,177.85,177.90,177.77,177.87,69957
2018/10/08,12:52:00,177.88,177.97,177.75,177.75,90766
2018/10/08,12:53:00,177.77,177.82,177.68,177.78,83011
2018/10/08,12:54:00,177.78,177.80,177.65,177.68,44037
2018/10/08,12:55:00,177.68,177.68,177.45,177.52,189230
2018/10/08,12:56:00,177.51,177.57,177.41,177.52,137917
2018/10/08,12:57:00,177.54,177.54,177.36,177.43,103885
2018/10/08,12:58:00,177.43,177.43,177.32,177.39,127429
2018/10/08,12:59:00,177.39,177.42,177.18,177.20,301973
2018/10/08,13:00:00,177.20,177.22,176.95,177.00,546127
2018/10/08,13:01:00,177.00,177.24,176.93,177.23,197155
2018/10/08,13:02:00,177.23,177.34,177.07,177.31,211642
2018/10/08,13:03:00,177.31,177.47,177.29,177.47,294137
2018/10/08,13:04:00,177.46,177.46,177.27,177.31,225175
2018/10/08,13:05:00,177.30,177.46,177.28,177.45,153685
2018/10/08,13:06:00,177.45,177.45,177.30,177.36,103996
2018/10/08,13:07:00,177.37,177.44,177.31,177.42,91154
2018/10/08,13:08:00,177.42,177.64,177.40,177.49,135147
2018/10/08,13:09:00,177.50,177.67,177.44,177.63,99229
2018/10/08,13:10:00,177.64,177.76,177.62,177.71,213447
2018/10/08,13:11:00,177.70,177.73,177.61,177.63,85423
2018/10/08,13:12:00,177.63,177.67,177.57,177.67,49887
2018/10/08,13:13:00,177.68,177.68,177.56,177.56,61136
2018/10/08,13:14:00,177.56,177.63,177.56,177.56,24289
2018/10/08,13:15:00,177.55,177.55,177.45,177.48,101911
2018/10/08,13:16:00,177.48,177.52,177.34,177.35,101440
2018/10/08,13:17:00,177.35,177.46,177.33,177.38,128035
2018/10/08,13:18:00,177.39,177.39,177.22,177.25,126955
2018/10/08,13:19:00,177.26,177.27,177.11,177.13,82184
2018/10/08,13:20:00,177.13,177.25,177.13,177.20,83080
2018/10/08,13:21:00,177.20,177.36,177.17,177.27,158526
2018/10/08,13:22:00,177.27,177.27,177.12,177.19,39630
2018/10/08,13:23:00,177.20,177.27,177.19,177.24,62897
2018/10/08,13:24:00,177.24,177.25,177.12,177.16,51153
2018/10/08,13:25:00,177.16,177.25,177.06,177.23,200389
2018/10/08,13:26:00,177.23,177.45,177.23,177.40,189140
2018/10/08,13:27:00,177.39,177.46,177.32,177.34,143813
2018/10/08,13:28:00,177.34,177.40,177.32,177.34,102253
2018/10/08,13:29:00,177.33,177.45,177.33,177.36,168081
2018/10/08,13:30:00,177.36,177.38,177.23,177.23,62353
2018/10/08,13:31:00,177.23,177.59,177.23,177.55,122771
2018/10/08,13:32:00,177.55,177.68,177.54,177.57,155535
2018/10/08,13:33:00,177.58,177.59,177.47,177.53,73048
2018/10/08,13:34:00,177.53,177.62,177.50,177.56,75180
2018/10/08,13:35:00,177.56,177.67,177.49,177.67,136615
2018/10/08,13:36:00,177.66,177.78,177.64,177.75,118399
2018/10/08,13:37:00,177.76,177.90,177.70,177.83,106272
2018/10/08,13:38:00,177.83,177.85,177.74,177.80,68876
2018/10/08,13:39:00,177.81,178.00,177.80,177.96,159858
2018/10/08,13:40:00,177.97,178.02,177.94,177.97,79525
2018/10/08,13:41:00,177.99,178.23,177.99,178.15,272766
2018/10/08,13:42:00,178.16,178.22,178.13,178.16,153368
2018/10/08,13:43:00,178.17,178.23,178.07,178.12,193768
2018/10/08,13:44:00,178.12,178.21,178.08,178.18,35487
2018/10/08,13:45:00,178.18,178.21,178.08,178.10,54178
2018/10/08,13:46:00,178.10,178.13,177.99,178.04,99453
2018/10/08,13:47:00,178.05,178.23,178.04,178.18,166203
2018/10/08,13:48:00,178.17,178.20,178.10,178.14,475932
2018/10/08,13:49:00,178.15,178.34,178.14,178.14,152304
2018/10/08,13:50:00,178.15,178.20,178.09,178.15,213042
2018/10/08,13:51:00,178.16,178.23,178.13,178.22,138092
2018/10/08,13:52:00,178.22,178.23,178.14,178.15,42046
2018/10/08,13:53:00,178.17,178.21,178.13,178.21,77381
2018/10/08,13:54:00,178.21,178.27,178.20,178.24,145971
2018/10/08,13:55:00,178.24,178.26,178.18,178.20,92134
2018/10/08,13:56:00,178.21,178.22,178.11,178.11,115546
2018/10/08,13:57:00,178.12,178.12,177.91,177.94,155558
2018/10/08,13:58:00,177.94,178.03,177.94,178.01,26329
2018/10/08,13:59:00,178.01,178.05,177.98,178.02,66379
2018/10/08,14:00:00,178.03,178.05,177.92,177.92,41037
2018/10/08,14:01:00,177.92,178.05,177.88,178.05,106965
2018/10/08,14:02:00,178.05,178.09,177.93,178.09,95675
2018/10/08,14:03:00,178.09,178.30,178.09,178.27,374876
2018/10/08,14:04:00,178.27,178.44,178.26,178.36,527065
2018/10/08,14:05:00,178.37,178.42,178.26,178.28,542585
2018/10/08,14:06:00,178.27,178.44,178.26,178.41,142876
2018/10/08,14:07:00,178.41,178.44,178.36,178.38,114799
2018/10/08,14:08:00,178.39,178.41,178.33,178.33,44222
2018/10/08,14:09:00,178.33,178.51,178.33,178.50,107692
2018/10/08,14:10:00,178.51,178.65,178.50,178.56,170373
2018/10/08,14:11:00,178.57,178.58,178.49,178.52,155981
2018/10/08,14:12:00,178.52,178.58,178.47,178.56,116655
2018/10/08,14:13:00,178.57,178.61,178.49,178.49,135132
2018/10/08,14:14:00,178.49,178.52,178.39,178.41,104506
2018/10/08,14:15:00,178.41,178.47,178.38,178.41,145921
2018/10/08,14:16:00,178.42,178.54,178.38,178.53,115206
2018/10/08,14:17:00,178.55,178.57,178.46,178.47,40759
2018/10/08,14:18:00,178.47,178.52,178.43,178.45,32580
2018/10/08,14:19:00,178.46,178.50,178.40,178.41,38819
2018/10/08,14:20:00,178.41,178.45,178.37,178.39,71040
2018/10/08,14:21:00,178.39,178.52,178.38,178.51,86092
2018/10/08,14:22:00,178.52,178.69,178.52,178.69,112533
2018/10/08,14:23:00,178.69,178.77,178.64,178.71,118933
2018/10/08,14:24:00,178.71,178.71,178.56,178.59,115139
2018/10/08,14:25:00,178.59,178.65,178.56,178.60,71282
2018/10/08,14:26:00,178.60,178.67,178.56,178.67,44275
2018/10/08,14:27:00,178.69,178.75,178.62,178.64,68529
2018/10/08,14:28:00,178.64,178.74,178.64,178.66,88461
2018/10/08,14:29:00,178.67,178.70,178.50,178.51,114913
2018/10/08,14:30:00,178.51,178.56,178.47,178.48,189442
2018/10/08,14:31:00,178.48,178.85,178.48,178.83,282447
2018/10/08,14:32:00,178.83,178.90,178.76,178.78,224305
2018/10/08,14:33:00,178.78,178.93,178.78,178.86,119817
2018/10/08,14:34:00,178.86,178.93,178.77,178.84,255553
2018/10/08,14:35:00,178.85,178.88,178.79,178.83,100356
2018/10/08,14:36:00,178.83,178.87,178.78,178.86,93120
2018/10/08,14:37:00,178.86,178.86,178.69,178.70,86818
2018/10/08,14:38:00,178.70,178.80,178.70,178.77,102193
2018/10/08,14:39:00,178.77,178.82,178.74,178.80,34345
2018/10/08,14:40:00,178.80,179.00,178.79,178.98,88806
2018/10/08,14:41:00,178.98,179.00,178.86,178.88,74893
2018/10/08,14:42:00,178.91,178.97,178.88,178.97,57955
2018/10/08,14:43:00,178.98,179.00,178.89,178.92,332217
2018/10/08,14:44:00,178.92,178.97,178.89,178.97,479545
2018/10/08,14:45:00,178.99,179.07,178.96,179.07,59397
2018/10/08,14:46:00,179.07,179.07,179.00,179.03,44395
2018/10/08,14:47:00,179.03,179.08,178.97,179.05,89033
2018/10/08,14:48:00,179.05,179.18,179.05,179.18,114596
2018/10/08,14:49:00,179.17,179.35,179.17,179.34,255955
2018/10/08,14:50:00,179.34,179.35,179.28,179.29,110957
2018/10/08,14:51:00,179.29,179.35,179.26,179.27,118721
2018/10/08,14:52:00,179.29,179.34,179.27,179.34,120793
2018/10/08,14:53:00,179.32,179.39,179.32,179.39,73695
2018/10/08,14:54:00,179.39,179.40,179.15,179.16,197850
2018/10/08,14:55:00,179.16,179.21,179.09,179.12,125130
2018/10/08,14:56:00,179.11,179.22,179.08,179.21,120655
2018/10/08,14:57:00,179.21,179.30,179.20,179.23,69047
2018/10/08,14:58:00,179.23,179.23,179.12,179.13,46477
2018/10/08,14:59:00,179.13,179.16,179.02,179.07,135832
2018/10/08,15:00:00,179.07,179.14,179.03,179.04,91188
2018/10/08,15:01:00,179.04,179.22,178.98,179.13,74909
2018/10/08,15:02:00,179.12,179.41,179.12,179.40,202604
2018/10/08,15:03:00,179.40,179.44,179.34,179.38,82696
2018/10/08,15:04:00,179.38,179.43,179.35,179.37,66319
2018/10/08,15:05:00,179.36,179.36,179.27,179.33,31321
2018/10/08,15:06:00,179.33,179.38,179.21,179.22,51268
2018/10/08,15:07:00,179.22,179.25,179.12,179.14,74659
2018/10/08,15:08:00,179.15,179.34,179.15,179.33,165967
2018/10/08,15:09:00,179.33,179.33,179.19,179.26,30709
2018/10/08,15:10:00,179.26,179.30,179.23,179.24,17538
2018/10/08,15:11:00,179.23,179.31,179.17,179.25,54596
2018/10/08,15:12:00,179.24,179.32,179.18,179.25,97767
2018/10/08,15:13:00,179.26,179.36,179.26,179.33,62087
2018/10/08,15:14:00,179.33,179.37,179.29,179.31,53913
2018/10/08,15:15:00,179.32,179.37,179.25,179.27,59609
2018/10/08,15:16:00,179.27,179.36,179.25,179.35,35983
2018/10/08,15:17:00,179.34,179.50,179.33,179.45,185067
2018/10/08,15:18:00,179.46,179.52,179.45,179.49,56776
2018/10/08,15:19:00,179.49,179.49,179.35,179.38,48741
2018/10/08,15:20:00,179.38,179.46,179.37,179.43,45820
2018/10/08,15:21:00,179.45,179.45,179.36,179.38,97152
2018/10/08,15:22:00,179.38,179.45,179.33,179.34,91464
2018/10/08,15:23:00,179.34,179.34,179.19,179.19,60916
2018/10/08,15:24:00,179.19,179.23,179.14,179.23,107215
2018/10/08,15:25:00,179.23,179.23,179.04,179.05,97727
2018/10/08,15:26:00,179.05,179.13,179.03,179.08,187910
2018/10/08,15:27:00,179.09,179.20,179.07,179.17,59348
2018/10/08,15:28:00,179.16,179.18,179.03,179.06,166067
2018/10/08,15:29:00,179.05,179.11,178.94,178.94,185089
2018/10/08,15:30:00,178.94,179.11,178.92,178.99,151908
2018/10/08,15:31:00,179.01,179.23,178.99,179.14,290433
2018/10/08,15:32:00,179.14,179.17,179.03,179.14,68949
2018/10/08,15:33:00,179.15,179.16,179.04,179.15,56923
2018/10/08,15:34:00,179.15,179.20,179.09,179.12,70991
2018/10/08,15:35:00,179.12,179.18,179.07,179.14,58173
2018/10/08,15:36:00,179.13,179.18,179.09,179.10,89104
2018/10/08,15:37:00,179.10,179.21,179.06,179.14,133167
2018/10/08,15:38:00,179.14,179.30,179.13,179.24,168546
2018/10/08,15:39:00,179.24,179.35,179.23,179.30,181296
2018/10/08,15:40:00,179.30,179.36,179.29,179.35,65768
2018/10/08,15:41:00,179.34,179.43,179.34,179.43,233803
2018/10/08,15:42:00,179.42,179.43,179.34,179.34,103476
2018/10/08,15:43:00,179.34,179.43,179.32,179.39,70076
2018/10/08,15:44:00,179.39,179.39,179.27,179.33,170979
2018/10/08,15:45:00,179.33,179.36,179.29,179.34,44013
2018/10/08,15:46:00,179.34,179.55,179.34,179.52,353832
2018/10/08,15:47:00,179.52,179.52,179.42,179.45,108692
2018/10/08,15:48:00,179.45,179.45,179.33,179.38,170822
2018/10/08,15:49:00,179.37,179.44,179.36,179.42,73213
2018/10/08,15:50:00,179.43,179.48,179.41,179.46,300149
2018/10/08,15:51:00,179.46,179.51,179.16,179.22,1108135
2018/10/08,15:52:00,179.23,179.26,179.19,179.24,107999
2018/10/08,15:53:00,179.24,179.25,179.20,179.23,130182
2018/10/08,15:54:00,179.24,179.33,179.23,179.31,127557
2018/10/08,15:55:00,179.31,179.33,179.23,179.26,209112
2018/10/08,15:56:00,179.26,179.34,179.21,179.26,279718
2018/10/08,15:57:00,179.26,179.26,179.14,179.20,284707
2018/10/08,15:58:00,179.20,179.24,179.15,179.17,230005
2018/10/08,15:59:00,179.17,179.25,179.17,179.18,262432
2018/10/08,16:00:00,179.17,179.51,179.05,179.05,698945
2018/10/09,09:31:00,179.20,179.36,179.04,179.21,253028
2018/10/09,09:32:00,179.23,179.29,179.01,179.08,360429
2018/10/09,09:33:00,179.09,179.13,178.75,178.84,249584
2018/10/09,09:34:00,178.81,179.16,178.80,179.14,266186
2018/10/09,09:35:00,179.14,179.61,179.14,179.55,350522
2018/10/09,09:36:00,179.55,179.85,179.47,179.81,343452
2018/10/09,09:37:00,179.80,179.88,179.65,179.70,345415
2018/10/09,09:38:00,179.70,180.00,179.70,179.89,353110
2018/10/09,09:39:00,179.89,179.93,179.75,179.82,280890
2018/10/09,09:40:00,179.81,179.88,179.75,179.80,138339
2018/10/09,09:41:00,179.79,179.85,179.46,179.61,374117
2018/10/09,09:42:00,179.61,179.62,179.18,179.26,368973
2018/10/09,09:43:00,179.27,179.50,179.27,179.36,453684
2018/10/09,09:44:00,179.36,179.64,179.32,179.63,220503
2018/10/09,09:45:00,179.63,179.76,179.49,179.75,205852
2018/10/09,09:46:00,179.74,179.76,179.40,179.40,199475
2018/10/09,09:47:00,179.39,179.42,179.05,179.09,222147
2018/10/09,09:48:00,179.10,179.28,179.07,179.18,192230
2018/10/09,09:49:00,179.19,179.19,178.93,178.97,441524
2018/10/09,09:50:00,178.97,179.26,178.92,179.20,297002
2018/10/09,09:51:00,179.20,179.36,179.15,179.36,185419
2018/10/09,09:52:00,179.35,179.59,179.34,179.58,160825
2018/10/09,09:53:00,179.56,179.57,179.32,179.34,608639
2018/10/09,09:54:00,179.36,179.57,179.32,179.57,165666
2018/10/09,09:55:00,179.55,179.75,179.49,179.71,238136
2018/10/09,09:56:00,179.72,179.88,179.59,179.82,278644
2018/10/09,09:57:00,179.81,179.85,179.70,179.77,113495
2018/10/09,09:58:00,179.77,179.84,179.70,179.79,78012
2018/10/09,09:59:00,179.78,179.85,179.71,179.75,75363
2018/10/09,10:00:00,179.74,179.95,179.72,179.94,135921
2018/10/09,10:01:00,179.94,180.09,179.90,179.99,252775
2018/10/09,10:02:00,179.99,180.08,179.94,180.05,146503
2018/10/09,10:03:00,180.06,180.09,179.81,179.86,151238
2018/10/09,10:04:00,179.85,179.98,179.79,179.91,100509
2018/10/09,10:05:00,179.89,179.92,179.81,179.84,125762
2018/10/09,10:06:00,179.85,179.97,179.65,179.66,134214
2018/10/09,10:07:00,179.66,179.71,179.45,179.46,261143
2018/10/09,10:08:00,179.46,179.71,179.45,179.66,213081
2018/10/09,10:09:00,179.65,179.67,179.48,179.53,146831
2018/10/09,10:10:00,179.53,179.56,179.42,179.42,127278
2018/10/09,10:11:00,179.42,179.66,179.42,179.63,153237
2018/10/09,10:12:00,179.65,179.66,179.35,179.36,379534
2018/10/09,10:13:00,179.36,179.46,179.32,179.32,92197
2018/10/09,10:14:00,179.33,179.48,179.27,179.48,133390
2018/10/09,10:15:00,179.48,179.56,179.39,179.51,241198
2018/10/09,10:16:00,179.50,179.77,179.49,179.68,235932
2018/10/09,10:17:00,179.69,179.72,179.57,179.58,133176
2018/10/09,10:18:00,179.59,179.79,179.57,179.75,170104
2018/10/09,10:19:00,179.74,179.79,179.70,179.77,77686
2018/10/09,10:20:00,179.77,179.94,179.76,179.91,193687
2018/10/09,10:21:00,179.91,180.13,179.89,180.06,292174
2018/10/09,10:22:00,180.05,180.20,180.01,180.18,216244
2018/10/09,10:23:00,180.18,180.24,180.07,180.09,266866
2018/10/09,10:24:00,180.09,180.18,180.09,180.18,122751
2018/10/09,10:25:00,180.17,180.29,180.14,180.28,284625
2018/10/09,10:26:00,180.27,180.34,180.23,180.28,161002
2018/10/09,10:27:00,180.27,180.27,180.15,180.25,278335
2018/10/09,10:28:00,180.25,180.27,180.16,180.24,79545
2018/10/09,10:29:00,180.24,180.45,180.24,180.43,254049
2018/10/09,10:30:00,180.43,180.56,180.43,180.52,220128
2018/10/09,10:31:00,180.54,180.64,180.53,180.59,189797
2018/10/09,10:32:00,180.57,180.77,180.55,180.74,175442
2018/10/09,10:33:00,180.75,180.88,180.70,180.85,418923
2018/10/09,10:34:00,180.86,180.87,180.75,180.76,233846
2018/10/09,10:35:00,180.77,180.82,180.70,180.79,298774
2018/10/09,10:36:00,180.79,180.97,180.79,180.88,267158
2018/10/09,10:37:00,180.88,180.90,180.72,180.72,293865
2018/10/09,10:38:00,180.73,180.81,180.72,180.80,275814
2018/10/09,10:39:00,180.80,180.81,180.72,180.73,132350
2018/10/09,10:40:00,180.73,180.73,180.62,180.69,174281
2018/10/09,10:41:00,180.69,180.76,180.63,180.76,115984
2018/10/09,10:42:00,180.77,180.87,180.74,180.85,99079
2018/10/09,10:43:00,180.87,181.02,180.85,180.90,211917
2018/10/09,10:44:00,180.89,180.90,180.77,180.83,139308
2018/10/09,10:45:00,180.83,180.95,180.82,180.85,87900
2018/10/09,10:46:00,180.85,180.99,180.81,180.93,199722
2018/10/09,10:47:00,180.92,180.95,180.89,180.92,63435
2018/10/09,10:48:00,180.93,180.93,180.74,180.77,120254
2018/10/09,10:49:00,180.77,180.87,180.75,180.80,94263
2018/10/09,10:50:00,180.81,180.89,180.76,180.80,116112
2018/10/09,10:51:00,180.80,180.89,180.66,180.66,89926
2018/10/09,10:52:00,180.67,180.71,180.48,180.49,101681
2018/10/09,10:53:00,180.49,180.51,180.35,180.37,142764
2018/10/09,10:54:00,180.37,180.42,180.33,180.38,201265
2018/10/09,10:55:00,180.38,180.48,180.36,180.45,288250
2018/10/09,10:56:00,180.44,180.51,180.34,180.39,92790
2018/10/09,10:57:00,180.38,180.45,180.33,180.43,71696
2018/10/09,10:58:00,180.43,180.55,180.40,180.55,68827
2018/10/09,10:59:00,180.55,180.57,180.50,180.54,69861
2018/10/09,11:00:00,180.52,180.54,180.30,180.32,138258
2018/10/09,11:01:00,180.33,180.39,180.25,180.31,158538
2018/10/09,11:02:00,180.31,180.37,180.05,180.05,242427
2018/10/09,11:03:00,180.05,180.17,179.94,180.08,657885
2018/10/09,11:04:00,180.07,180.16,180.00,180.15,166153
2018/10/09,11:05:00,180.15,180.15,180.07,180.08,44602
2018/10/09,11:06:00,180.08,180.21,180.08,180.19,69439
2018/10/09,11:07:00,180.19,180.20,180.02,180.07,125088
2018/10/09,11:08:00,180.05,180.18,180.05,180.11,108184
2018/10/09,11:09:00,180.10,180.14,180.06,180.13,92668
2018/10/09,11:10:00,180.12,180.12,179.77,179.81,363625
2018/10/09,11:11:00,179.81,179.92,179.79,179.87,208587
2018/10/09,11:12:00,179.86,179.87,179.69,179.77,150474
2018/10/09,11:13:00,179.77,179.93,179.76,179.92,138100
2018/10/09,11:14:00,179.93,180.08,179.92,180.01,213975
2018/10/09,11:15:00,180.01,180.09,179.99,180.05,77888
2018/10/09,11:16:00,180.05,180.18,180.05,180.13,108802
2018/10/09,11:17:00,180.13,180.24,180.12,180.15,68683
2018/10/09,11:18:00,180.13,180.15,179.99,180.05,108918
2018/10/09,11:19:00,180.06,180.07,179.95,179.95,106421
2018/10/09,11:20:00,179.95,180.02,179.90,180.00,92408
2018/10/09,11:21:00,180.04,180.18,180.03,180.16,136923
2018/10/09,11:22:00,180.18,180.24,180.11,180.21,94569
2018/10/09,11:23:00,180.21,180.45,180.20,180.45,167600
2018/10/09,11:24:00,180.45,180.45,180.31,180.37,60646
2018/10/09,11:25:00,180.40,180.42,180.35,180.40,58409
2018/10/09,11:26:00,180.40,180.57,180.40,180.56,296765
2018/10/09,11:27:00,180.57,180.69,180.49,180.67,101901
2018/10/09,11:28:00,180.66,180.67,180.54,180.54,46917
2018/10/09,11:29:00,180.55,180.63,180.55,180.57,42234
2018/10/09,11:30:00,180.57,180.59,180.45,180.48,82742
2018/10/09,11:31:00,180.48,180.57,180.46,180.55,102289
2018/10/09,11:32:00,180.55,180.55,180.42,180.45,48184
2018/10/09,11:33:00,180.45,180.50,180.41,180.50,69711
2018/10/09,11:34:00,180.50,180.51,180.41,180.42,32639
2018/10/09,11:35:00,180.43,180.47,180.30,180.32,86036
2018/10/09,11:36:00,180.32,180.43,180.32,180.40,57821
2018/10/09,11:37:00,180.40,180.63,180.37,180.63,162168
2018/10/09,11:38:00,180.63,180.65,180.50,180.53,43539
2018/10/09,11:39:00,180.53,180.60,180.49,180.50,63651
2018/10/09,11:40:00,180.50,180.54,180.46,180.49,69006
2018/10/09,11:41:00,180.49,180.57,180.48,180.51,22359
2018/10/09,11:42:00,180.51,180.59,180.49,180.58,99578
2018/10/09,11:43:00,180.57,180.57,180.40,180.43,57215
2018/10/09,11:44:00,180.43,180.49,180.38,180.48,35119
2018/10/09,11:45:00,180.49,180.54,180.47,180.50,33610
2018/10/09,11:46:00,180.49,180.49,180.39,180.46,43078
2018/10/09,11:47:00,180.45,180.49,180.34,180.36,45887
2018/10/09,11:48:00,180.35,180.36,180.23,180.30,138424
2018/10/09,11:49:00,180.32,180.39,180.29,180.37,57722
2018/10/09,11:50:00,180.37,180.37,180.31,180.32,13896
2018/10/09,11:51:00,180.33,180.55,180.31,180.49,66484
2018/10/09,11:52:00,180.50,180.63,180.50,180.60,92670
2018/10/09,11:53:00,180.60,180.62,180.54,180.57,40088
2018/10/09,11:54:00,180.57,180.59,180.49,180.51,60078
2018/10/09,11:55:00,180.51,180.53,180.46,180.47,19645
2018/10/09,11:56:00,180.47,180.66,180.47,180.61,33137
2018/10/09,11:57:00,180.61,180.61,180.51,180.55,20543
2018/10/09,11:58:00,180.55,180.55,180.40,180.41,100223
2018/10/09,11:59:00,180.43,180.55,180.42,180.52,153949
2018/10/09,12:00:00,180.52,180.54,180.45,180.48,15691
2018/10/09,12:01:00,180.50,180.55,180.43,180.54,122015
2018/10/09,12:02:00,180.54,180.66,180.52,180.64,132648
2018/10/09,12:03:00,180.64,180.69,180.54,180.60,104092
2018/10/09,12:04:00,180.60,180.60,180.47,180.50,49966
2018/10/09,12:05:00,180.50,180.50,180.41,180.44,181722
2018/10/09,12:06:00,180.43,180.47,180.42,180.43,39329
2018/10/09,12:07:00,180.43,180.49,180.41,180.43,24835
2018/10/09,12:08:00,180.42,180.53,180.40,180.49,20547
2018/10/09,12:09:00,180.49,180.63,180.47,180.56,119774
2018/10/09,12:10:00,180.57,180.58,180.40,180.43,52691
2018/10/09,12:11:00,180.42,180.43,180.35,180.39,131905
2018/10/09,12:12:00,180.39,180.39,180.34,180.34,33924
2018/10/09,12:13:00,180.34,180.39,180.34,180.37,18633
2018/10/09,12:14:00,180.36,180.36,180.12,180.14,106188
2018/10/09,12:15:00,180.14,180.18,179.98,179.99,158823
2018/10/09,12:16:00,179.99,180.05,179.96,179.97,95069
2018/10/09,12:17:00,179.97,180.05,179.94,180.01,129832
2018/10/09,12:18:00,180.01,180.04,179.95,179.96,38582
2018/10/09,12:19:00,179.96,180.00,179.85,179.89,123271
2018/10/09,12:20:00,179.89,179.89,179.82,179.82,121023
2018/10/09,12:21:00,179.81,179.91,179.80,179.85,44744
2018/10/09,12:22:00,179.87,179.99,179.85,179.96,108309
2018/10/09,12:23:00,179.96,179.97,179.91,179.94,24693
2018/10/09,12:24:00,179.95,180.04,179.93,179.96,30771
2018/10/09,12:25:00,179.96,180.00,179.84,179.86,44846
2018/10/09,12:26:00,179.86,179.94,179.81,179.92,88988
2018/10/09,12:27:00,179.92,179.99,179.90,179.95,16553
2018/10/09,12:28:00,179.95,179.95,179.86,179.87,26517
2018/10/09,12:29:00,179.87,179.89,179.84,179.89,17685
2018/10/09,12:30:00,179.89,179.93,179.82,179.83,25200
2018/10/09,12:31:00,179.83,179.83,179.61,179.73,102406
2018/10/09,12:32:00,179.73,179.81,179.70,179.78,52373
2018/10/09,12:33:00,179.80,179.88,179.76,179.84,48605
2018/10/09,12:34:00,179.83,179.84,179.73,179.77,35572
2018/10/09,12:35:00,179.77,179.80,179.61,179.79,118768
2018/10/09,12:36:00,179.78,179.88,179.78,179.87,116165
2018/10/09,12:37:00,179.87,179.87,179.80,179.81,49424
2018/10/09,12:38:00,179.81,179.95,179.81,179.94,30559
2018/10/09,12:39:00,179.94,180.09,179.94,180.05,117249
2018/10/09,12:40:00,180.05,180.05,179.98,180.02,22043
2018/10/09,12:41:00,180.03,180.03,179.93,179.94,16361
2018/10/09,12:42:00,179.93,179.96,179.88,179.88,12277
2018/10/09,12:43:00,179.88,179.89,179.72,179.75,113363
2018/10/09,12:44:00,179.75,179.75,179.60,179.63,168029
2018/10/09,12:45:00,179.64,179.66,179.46,179.48,132938
2018/10/09,12:46:00,179.48,179.54,179.28,179.30,300834
2018/10/09,12:47:00,179.31,179.66,179.31,179.58,271907
2018/10/09,12:48:00,179.59,179.59,179.49,179.53,185707
2018/10/09,12:49:00,179.53,179.57,179.37,179.51,85860
2018/10/09,12:50:00,179.49,179.49,179.31,179.45,103540
2018/10/09,12:51:00,179.46,179.50,179.38,179.40,60109
2018/10/09,12:52:00,179.40,179.49,179.33,179.42,91194
2018/10/09,12:53:00,179.42,179.46,179.31,179.37,88248
2018/10/09,12:54:00,179.39,179.46,179.34,179.35,59200
2018/10/09,12:55:00,179.35,179.43,179.33,179.38,44217
2018/10/09,12:56:00,179.38,179.43,179.31,179.42,81984
2018/10/09,12:57:00,179.42,179.53,179.40,179.47,141401
2018/10/09,12:58:00,179.47,179.56,179.42,179.51,96381
2018/10/09,12:59:00,179.50,179.54,179.46,179.46,44082
2018/10/09,13:00:00,179.46,179.46,179.40,179.42,86953
2018/10/09,13:01:00,179.43,179.43,179.23,179.24,150150
2018/10/09,13:02:00,179.26,179.30,179.21,179.23,33591
2018/10/09,13:03:00,179.22,179.23,179.11,179.16,162797
2018/10/09,13:04:00,179.14,179.22,178.97,178.97,220013
2018/10/09,13:05:00,178.97,179.11,178.96,179.09,113642
2018/10/09,13:06:00,179.09,179.09,178.98,179.02,100496
2018/10/09,13:07:00,179.02,179.12,178.93,179.11,132184
2018/10/09,13:08:00,179.11,179.21,179.11,179.18,206983
2018/10/09,13:09:00,179.20,179.25,179.13,179.20,75931
2018/10/09,13:10:00,179.18,179.21,179.10,179.10,33109
2018/10/09,13:11:00,179.09,179.40,179.07,179.37,152462
2018/10/09,13:12:00,179.38,179.45,179.32,179.41,182997
2018/10/09,13:13:00,179.42,179.49,179.39,179.39,63024
2018/10/09,13:14:00,179.39,179.47,179.39,179.46,21853
2018/10/09,13:15:00,179.46,179.53,179.44,179.44,96529
2018/10/09,13:16:00,179.45,179.49,179.42,179.43,20819
2018/10/09,13:17:00,179.43,179.66,179.43,179.62,71014
2018/10/09,13:18:00,179.62,179.62,179.50,179.50,21166
2018/10/09,13:19:00,179.52,179.57,179.52,179.55,14861
2018/10/09,13:20:00,179.55,179.55,179.42,179.42,80540
2018/10/09,13:21:00,179.42,179.50,179.42,179.48,19726
2018/10/09,13:22:00,179.47,179.64,179.46,179.64,100195
2018/10/09,13:23:00,179.65,179.72,179.56,179.72,74948
2018/10/09,13:24:00,179.73,179.85,179.72,179.84,118865
2018/10/09,13:25:00,179.84,179.85,179.76,179.77,53372
2018/10/09,13:26:00,179.77,179.78,179.75,179.76,18306
2018/10/09,13:27:00,179.76,179.76,179.58,179.59,45988
2018/10/09,13:28:00,179.60,179.71,179.60,179.65,28281
2018/10/09,13:29:00,179.65,179.71,179.65,179.66,15859
2018/10/09,13:30:00,179.66,179.68,179.62,179.68,19010
2018/10/09,13:31:00,179.66,179.67,179.57,179.57,63153
2018/10/09,13:32:00,179.56,179.59,179.49,179.50,88529
2018/10/09,13:33:00,179.50,179.55,179.46,179.51,50207
2018/10/09,13:34:00,179.51,179.55,179.46,179.54,22161
2018/10/09,13:35:00,179.55,179.55,179.51,179.51,14029
2018/10/09,13:36:00,179.52,179.52,179.45,179.45,50929
2018/10/09,13:37:00,179.46,179.47,179.29,179.34,66068
2018/10/09,13:38:00,179.33,179.37,179.27,179.28,47134
2018/10/09,13:39:00,179.29,179.35,179.23,179.31,65696
2018/10/09,13:40:00,179.31,179.37,179.30,179.30,36970
2018/10/09,13:41:00,179.30,179.46,179.29,179.42,82075
2018/10/09,13:42:00,179.42,179.44,179.34,179.34,43848
2018/10/09,13:43:00,179.34,179.34,179.06,179.06,81066
2018/10/09,13:44:00,179.06,179.20,179.06,179.08,446513
2018/10/09,13:45:00,179.08,179.15,179.06,179.14,42145
2018/10/09,13:46:00,179.14,179.14,179.03,179.11,50273
2018/10/09,13:47:00,179.12,179.17,179.05,179.06,46327
2018/10/09,13:48:00,179.05,179.25,179.00,179.23,69050
2018/10/09,13:49:00,179.23,179.24,179.13,179.19,49967
2018/10/09,13:50:00,179.19,179.32,179.19,179.23,120856
2018/10/09,13:51:00,179.21,179.32,179.16,179.29,57546
2018/10/09,13:52:00,179.30,179.30,179.21,179.23,29626
2018/10/09,13:53:00,179.22,179.26,179.14,179.22,55097
2018/10/09,13:54:00,179.22,179.36,179.21,179.36,79667
2018/10/09,13:55:00,179.36,179.37,179.28,179.33,30951
2018/10/09,13:56:00,179.33,179.46,179.33,179.41,416473
2018/10/09,13:57:00,179.41,179.54,179.37,179.51,417577
2018/10/09,13:58:00,179.50,179.57,179.46,179.56,60568
2018/10/09,13:59:00,179.56,179.65,179.50,179.62,119109
2018/10/09,14:00:00,179.61,179.64,179.50,179.50,84814
2018/10/09,14:01:00,179.50,179.55,179.33,179.47,166710
2018/10/09,14:02:00,179.48,179.48,179.36,179.44,47476
2018/10/09,14:03:00,179.45,179.50,179.43,179.47,35744
2018/10/09,14:04:00,179.47,179.55,179.47,179.50,28880
2018/10/09,14:05:00,179.49,179.49,179.39,179.40,32582
2018/10/09,14:06:00,179.40,179.42,179.19,179.27,128931
2018/10/09,14:07:00,179.27,179.41,179.26,179.41,88635
2018/10/09,14:08:00,179.40,179.46,179.38,179.41,67766
2018/10/09,14:09:00,179.42,179.44,179.37,179.39,18960
2018/10/09,14:10:00,179.40,179.65,179.36,179.65,111689
2018/10/09,14:11:00,179.65,179.72,179.55,179.58,88735
2018/10/09,14:12:00,179.59,179.61,179.50,179.54,44413
2018/10/09,14:13:00,179.53,179.63,179.52,179.60,43628
2018/10/09,14:14:00,179.60,179.66,179.53,179.64,105969
2018/10/09,14:15:00,179.66,179.71,179.61,179.68,57267
2018/10/09,14:16:00,179.68,179.75,179.66,179.73,80262
2018/10/09,14:17:00,179.74,179.75,179.62,179.68,67918
2018/10/09,14:18:00,179.68,179.72,179.64,179.70,50612
2018/10/09,14:19:00,179.71,179.71,179.52,179.55,60181
2018/10/09,14:20:00,179.55,179.55,179.36,179.38,142233
2018/10/09,14:21:00,179.38,179.55,179.38,179.50,42644
2018/10/09,14:22:00,179.50,179.52,179.41,179.42,45399
2018/10/09,14:23:00,179.42,179.51,179.29,179.38,131134
2018/10/09,14:24:00,179.40,179.50,179.39,179.43,20644
2018/10/09,14:25:00,179.44,179.58,179.42,179.49,57245
2018/10/09,14:26:00,179.49,179.54,179.46,179.51,40450
2018/10/09,14:27:00,179.52,179.53,179.42,179.52,46375
2018/10/09,14:28:00,179.52,179.68,179.51,179.59,73399
2018/10/09,14:29:00,179.59,179.61,179.50,179.52,38235
2018/10/09,14:30:00,179.53,179.55,179.50,179.55,16644
2018/10/09,14:31:00,179.56,179.61,179.38,179.43,77589
2018/10/09,14:32:00,179.44,179.51,179.41,179.51,37358
2018/10/09,14:33:00,179.51,179.51,179.46,179.47,11648
2018/10/09,14:34:00,179.47,179.47,179.37,179.40,44283
2018/10/09,14:35:00,179.42,179.46,179.30,179.32,113708
2018/10/09,14:36:00,179.32,179.33,179.16,179.22,217848
2018/10/09,14:37:00,179.22,179.36,179.21,179.30,53330
2018/10/09,14:38:00,179.30,179.33,179.26,179.30,45111
2018/10/09,14:39:00,179.31,179.42,179.31,179.37,33550
2018/10/09,14:40:00,179.35,179.46,179.35,179.45,106019
2018/10/09,14:41:00,179.44,179.45,179.39,179.43,25259
2018/10/09,14:42:00,179.43,179.43,179.39,179.42,42632
2018/10/09,14:43:00,179.42,179.47,179.36,179.45,29031
2018/10/09,14:44:00,179.45,179.58,179.44,179.57,124787
2018/10/09,14:45:00,179.57,179.62,179.55,179.57,24011
2018/10/09,14:46:00,179.57,179.59,179.50,179.53,21902
2018/10/09,14:47:00,179.53,179.54,179.45,179.46,23283
2018/10/09,14:48:00,179.46,179.47,179.31,179.32,67921
2018/10/09,14:49:00,179.32,179.43,179.32,179.42,17687
2018/10/09,14:50:00,179.44,179.60,179.44,179.58,38434
2018/10/09,14:51:00,179.57,179.71,179.52,179.70,55498
2018/10/09,14:52:00,179.70,179.91,179.69,179.84,240849
2018/10/09,14:53:00,179.84,179.95,179.84,179.93,99481
2018/10/09,14:54:00,179.92,179.94,179.84,179.88,69590
2018/10/09,14:55:00,179.87,179.90,179.86,179.89,22965
2018/10/09,14:56:00,179.90,179.94,179.88,179.89,65181
2018/10/09,14:57:00,179.89,179.99,179.89,179.96,47275
2018/10/09,14:58:00,179.96,179.97,179.92,179.94,23138
2018/10/09,14:59:00,179.95,179.98,179.93,179.96,65538
2018/10/09,15:00:00,179.97,180.03,179.91,179.91,64911
2018/10/09,15:01:00,179.92,179.95,179.81,179.85,97339
2018/10/09,15:02:00,179.85,180.00,179.85,179.95,65125
2018/10/09,15:03:00,179.94,179.95,179.91,179.93,28209
2018/10/09,15:04:00,179.93,179.95,179.86,179.86,24722
2018/10/09,15:05:00,179.86,179.87,179.78,179.81,94082
2018/10/09,15:06:00,179.81,179.90,179.80,179.90,22794
2018/10/09,15:07:00,179.91,179.92,179.82,179.85,51654
2018/10/09,15:08:00,179.85,179.92,179.85,179.89,26064
2018/10/09,15:09:00,179.89,179.94,179.84,179.88,32838
2018/10/09,15:10:00,179.88,179.89,179.82,179.87,24925
2018/10/09,15:11:00,179.87,179.89,179.77,179.81,33172
2018/10/09,15:12:00,179.81,179.82,179.70,179.72,141763
2018/10/09,15:13:00,179.72,179.80,179.70,179.79,108122
2018/10/09,15:14:00,179.79,179.80,179.71,179.76,27111
2018/10/09,15:15:00,179.76,179.86,179.76,179.82,41386
2018/10/09,15:16:00,179.82,179.84,179.77,179.81,32617
2018/10/09,15:17:00,179.81,179.90,179.77,179.78,60133
2018/10/09,15:18:00,179.78,179.84,179.78,179.84,20483
2018/10/09,15:19:00,179.83,179.86,179.77,179.85,65670
2018/10/09,15:20:00,179.85,179.88,179.81,179.82,40093
2018/10/09,15:21:00,179.82,179.83,179.78,179.79,42405
2018/10/09,15:22:00,179.79,179.80,179.65,179.66,51795
2018/10/09,15:23:00,179.66,179.67,179.58,179.58,49180
2018/10/09,15:24:00,179.58,179.59,179.45,179.46,137171
2018/10/09,15:25:00,179.46,179.46,179.36,179.45,121900
2018/10/09,15:26:00,179.45,179.55,179.43,179.53,108648
2018/10/09,15:27:00,179.53,179.55,179.45,179.54,88935
2018/10/09,15:28:00,179.54,179.55,179.44,179.49,29689
2018/10/09,15:29:00,179.49,179.55,179.48,179.55,38185
2018/10/09,15:30:00,179.55,179.55,179.46,179.50,84332
2018/10/09,15:31:00,179.51,179.55,179.46,179.47,78236
2018/10/09,15:32:00,179.47,179.54,179.45,179.46,37122
2018/10/09,15:33:00,179.46,179.54,179.46,179.51,19076
2018/10/09,15:34:00,179.52,179.58,179.50,179.57,62429
2018/10/09,15:35:00,179.58,179.66,179.58,179.61,123855
2018/10/09,15:36:00,179.61,179.62,179.54,179.61,56019
2018/10/09,15:37:00,179.61,179.61,179.56,179.59,20995
2018/10/09,15:38:00,179.59,179.67,179.57,179.66,16973
2018/10/09,15:39:00,179.66,179.68,179.62,179.66,41115
2018/10/09,15:40:00,179.66,179.67,179.62,179.65,37062
2018/10/09,15:41:00,179.64,179.66,179.60,179.65,76781
2018/10/09,15:42:00,179.64,179.67,179.63,179.66,39022
2018/10/09,15:43:00,179.66,179.66,179.54,179.61,57419
2018/10/09,15:44:00,179.62,179.65,179.60,179.63,16879
2018/10/09,15:45:00,179.63,179.64,179.57,179.59,27360
2018/10/09,15:46:00,179.61,179.84,179.60,179.82,247141
2018/10/09,15:47:00,179.82,179.86,179.80,179.84,138670
2018/10/09,15:48:00,179.84,179.96,179.82,179.96,173239
2018/10/09,15:49:00,179.96,180.00,179.92,179.92,180516
2018/10/09,15:50:00,179.92,179.94,179.90,179.91,90941
2018/10/09,15:51:00,179.91,179.91,179.69,179.71,177958
2018/10/09,15:52:00,179.70,179.77,179.68,179.70,61078
2018/10/09,15:53:00,179.71,179.71,179.58,179.62,128289
2018/10/09,15:54:00,179.61,179.66,179.60,179.66,60042
2018/10/09,15:55:00,179.66,179.76,179.66,179.75,258989
2018/10/09,15:56:00,179.74,179.74,179.55,179.61,232910
2018/10/09,15:57:00,179.61,179.62,179.53,179.54,148367
2018/10/09,15:58:00,179.54,179.59,179.51,179.54,201338
2018/10/09,15:59:00,179.55,179.61,179.55,179.56,265142
2018/10/09,16:00:00,179.56,179.85,179.51,179.63,775851
2018/10/10,09:31:00,178.53,178.62,178.17,178.28,565335
2018/10/10,09:32:00,178.27,178.57,178.21,178.43,528018
2018/10/10,09:33:00,178.44,178.47,178.11,178.44,546253
2018/10/10,09:34:00,178.44,178.46,178.00,178.00,515479
2018/10/10,09:35:00,178.00,178.28,178.00,178.09,401363
2018/10/10,09:36:00,178.07,178.20,177.82,177.86,564456
2018/10/10,09:37:00,177.85,177.99,177.78,177.91,280567
2018/10/10,09:38:00,177.91,177.91,177.66,177.76,390935
2018/10/10,09:39:00,177.76,177.77,177.45,177.50,310800
2018/10/10,09:40:00,177.49,177.68,177.32,177.42,449762
2018/10/10,09:41:00,177.42,177.66,177.37,177.59,331460
2018/10/10,09:42:00,177.59,177.84,177.47,177.82,336635
2018/10/10,09:43:00,177.82,177.91,177.77,177.88,430426
2018/10/10,09:44:00,177.89,177.95,177.79,177.90,372673
2018/10/10,09:45:00,177.90,177.92,177.42,177.43,478845
2018/10/10,09:46:00,177.44,177.70,177.42,177.66,332973
2018/10/10,09:47:00,177.66,177.75,177.37,177.37,217983
2018/10/10,09:48:00,177.37,177.65,177.18,177.26,978512
2018/10/10,09:49:00,177.26,177.49,177.21,177.48,295056
2018/10/10,09:50:00,177.48,177.49,177.07,177.10,194246
2018/10/10,09:51:00,177.09,177.10,176.84,176.98,417294
2018/10/10,09:52:00,176.98,177.19,176.90,177.02,467284
2018/10/10,09:53:00,177.01,177.15,176.88,177.08,327007
2018/10/10,09:54:00,177.07,177.14,176.85,176.91,261313
2018/10/10,09:55:00,176.91,176.92,176.66,176.74,548113
2018/10/10,09:56:00,176.75,176.81,176.58,176.59,357724
2018/10/10,09:57:00,176.59,176.65,176.26,176.27,785710
2018/10/10,09:58:00,176.27,176.31,176.06,176.16,566003
2018/10/10,09:59:00,176.15,176.26,175.94,176.16,602713
2018/10/10,10:00:00,176.16,176.28,176.02,176.22,304381
2018/10/10,10:01:00,176.22,176.55,176.18,176.47,711374
2018/10/10,10:02:00,176.47,176.52,176.21,176.26,682798
2018/10/10,10:03:00,176.26,176.34,175.94,176.02,439668
2018/10/10,10:04:00,176.03,176.16,175.65,175.68,601109
2018/10/10,10:05:00,175.68,175.87,175.58,175.86,398807
2018/10/10,10:06:00,175.86,176.06,175.81,176.04,256858
2018/10/10,10:07:00,176.03,176.13,175.87,176.05,253166
2018/10/10,10:08:00,176.01,176.24,175.98,176.24,325714
2018/10/10,10:09:00,176.23,176.35,176.12,176.34,263040
2018/10/10,10:10:00,176.33,176.35,176.13,176.18,408595
2018/10/10,10:11:00,176.18,176.26,175.97,176.26,304147
2018/10/10,10:12:00,176.25,176.39,176.17,176.37,587488
2018/10/10,10:13:00,176.38,176.39,176.20,176.37,444888
2018/10/10,10:14:00,176.36,176.47,176.33,176.41,370731
2018/10/10,10:15:00,176.40,176.41,176.09,176.09,341229
2018/10/10,10:16:00,176.10,176.24,176.05,176.14,234192
2018/10/10,10:17:00,176.12,176.21,175.92,175.99,333597
2018/10/10,10:18:00,175.99,176.09,175.93,175.97,227722
2018/10/10,10:19:00,175.97,176.40,175.93,176.39,1232154
2018/10/10,10:20:00,176.40,176.47,176.21,176.46,278562
2018/10/10,10:21:00,176.46,176.67,176.43,176.51,586527
2018/10/10,10:22:00,176.53,176.62,176.50,176.56,218401
2018/10/10,10:23:00,176.56,176.56,176.36,176.42,195056
2018/10/10,10:24:00,176.43,176.68,176.43,176.62,242582
2018/10/10,10:25:00,176.63,176.79,176.60,176.68,171863
2018/10/10,10:26:00,176.68,176.73,176.51,176.58,181251
2018/10/10,10:27:00,176.58,176.69,176.51,176.68,275898
2018/10/10,10:28:00,176.67,176.78,176.59,176.62,177778
2018/10/10,10:29:00,176.63,176.64,176.36,176.37,251886
2018/10/10,10:30:00,176.37,176.53,176.36,176.48,88668
2018/10/10,10:31:00,176.47,176.79,176.31,176.78,252936
2018/10/10,10:32:00,176.77,176.78,176.48,176.57,291954
2018/10/10,10:33:00,176.58,176.64,176.34,176.38,154393
2018/10/10,10:34:00,176.39,176.51,176.25,176.31,124358
2018/10/10,10:35:00,176.31,176.40,176.17,176.39,308700
2018/10/10,10:36:00,176.39,176.42,176.21,176.25,275962
2018/10/10,10:37:00,176.26,176.43,176.23,176.36,145080
2018/10/10,10:38:00,176.37,176.55,176.32,176.42,203398
2018/10/10,10:39:00,176.44,176.54,176.30,176.34,243510
2018/10/10,10:40:00,176.35,176.37,176.17,176.24,172019
2018/10/10,10:41:00,176.24,176.35,176.17,176.21,212344
2018/10/10,10:42:00,176.21,176.35,176.13,176.22,194909
2018/10/10,10:43:00,176.22,176.26,176.10,176.16,170937
2018/10/10,10:44:00,176.16,176.60,176.16,176.55,174228
2018/10/10,10:45:00,176.56,176.62,176.33,176.39,101909
2018/10/10,10:46:00,176.38,176.55,176.29,176.55,137613
2018/10/10,10:47:00,176.55,176.70,176.46,176.68,286498
2018/10/10,10:48:00,176.67,176.68,176.49,176.56,99579
2018/10/10,10:49:00,176.57,176.64,176.34,176.40,125100
2018/10/10,10:50:00,176.40,176.40,176.14,176.22,235954
2018/10/10,10:51:00,176.22,176.66,176.22,176.62,264215
2018/10/10,10:52:00,176.63,176.66,176.53,176.66,100057
2018/10/10,10:53:00,176.65,176.66,176.55,176.55,79503
2018/10/10,10:54:00,176.55,176.76,176.49,176.50,167328
2018/10/10,10:55:00,176.50,176.55,176.38,176.38,128564
2018/10/10,10:56:00,176.38,176.43,176.24,176.28,121891
2018/10/10,10:57:00,176.28,176.31,176.01,176.14,272321
2018/10/10,10:58:00,176.16,176.27,176.07,176.13,225550
2018/10/10,10:59:00,176.13,176.13,175.93,176.02,193738
2018/10/10,11:00:00,176.02,176.34,176.00,176.24,195835
2018/10/10,11:01:00,176.24,176.25,176.07,176.16,181588
2018/10/10,11:02:00,176.16,176.27,176.09,176.25,162982
2018/10/10,11:03:00,176.25,176.37,176.20,176.30,122674
2018/10/10,11:04:00,176.28,176.38,176.11,176.19,218635
2018/10/10,11:05:00,176.18,176.26,175.81,175.85,382077
2018/10/10,11:06:00,175.85,175.91,175.72,175.74,341160
2018/10/10,11:07:00,175.74,175.91,175.74,175.87,278263
2018/10/10,11:08:00,175.86,175.87,175.60,175.62,222432
2018/10/10,11:09:00,175.61,175.62,175.47,175.53,391889
2018/10/10,11:10:00,175.53,175.54,175.31,175.33,372665
2018/10/10,11:11:00,175.33,175.39,175.26,175.33,421189
2018/10/10,11:12:00,175.33,175.59,175.31,175.49,301495
2018/10/10,11:13:00,175.49,175.64,175.38,175.60,217648
2018/10/10,11:14:00,175.60,175.70,175.53,175.65,122226
2018/10/10,11:15:00,175.64,175.65,175.38,175.46,103142
2018/10/10,11:16:00,175.46,175.47,175.30,175.36,103430
2018/10/10,11:17:00,175.38,175.60,175.27,175.52,140393
2018/10/10,11:18:00,175.53,175.57,175.33,175.41,160694
2018/10/10,11:19:00,175.39,175.40,175.27,175.28,124908
2018/10/10,11:20:00,175.28,175.53,175.19,175.25,359886
2018/10/10,11:21:00,175.26,175.41,174.98,175.10,320610
2018/10/10,11:22:00,175.10,175.13,174.97,175.03,156029
2018/10/10,11:23:00,175.02,175.02,174.85,174.95,391566
2018/10/10,11:24:00,174.95,175.24,174.95,175.20,531728
2018/10/10,11:25:00,175.19,175.28,175.06,175.11,190720
2018/10/10,11:26:00,175.11,175.36,175.10,175.36,168659
2018/10/10,11:27:00,175.35,175.43,175.26,175.27,307298
2018/10/10,11:28:00,175.27,175.54,175.25,175.49,488272
2018/10/10,11:29:00,175.49,175.62,175.47,175.52,191737
2018/10/10,11:30:00,175.52,175.66,175.47,175.65,213288
2018/10/10,11:31:00,175.63,175.65,175.41,175.45,189667
2018/10/10,11:32:00,175.45,175.46,175.31,175.43,157802
2018/10/10,11:33:00,175.43,175.57,175.37,175.55,198372
2018/10/10,11:34:00,175.55,175.56,175.28,175.34,223485
2018/10/10,11:35:00,175.33,175.48,175.30,175.36,131161
2018/10/10,11:36:00,175.37,175.44,175.27,175.36,130412
2018/10/10,11:37:00,175.36,175.42,175.16,175.24,228507
2018/10/10,11:38:00,175.24,175.25,175.08,175.23,214952
2018/10/10,11:39:00,175.23,175.28,175.13,175.13,87545
2018/10/10,11:40:00,175.14,175.26,175.08,175.23,185941
2018/10/10,11:41:00,175.23,175.58,175.20,175.57,178442
2018/10/10,11:42:00,175.57,175.66,175.46,175.52,580023
2018/10/10,11:43:00,175.53,175.65,175.46,175.65,181441
2018/10/10,11:44:00,175.64,175.72,175.58,175.70,165281
2018/10/10,11:45:00,175.71,175.78,175.65,175.74,183832
2018/10/10,11:46:00,175.74,175.74,175.54,175.59,211492
2018/10/10,11:47:00,175.59,175.74,175.53,175.74,179065
2018/10/10,11:48:00,175.73,175.85,175.73,175.78,154587
2018/10/10,11:49:00,175.78,175.90,175.71,175.83,126024
2018/10/10,11:50:00,175.83,175.93,175.81,175.91,143750
2018/10/10,11:51:00,175.91,175.99,175.82,175.95,154889
2018/10/10,11:52:00,175.96,175.96,175.79,175.82,110053
2018/10/10,11:53:00,175.80,175.85,175.72,175.72,128664
2018/10/10,11:54:00,175.73,175.80,175.66,175.73,177260
2018/10/10,11:55:00,175.74,175.83,175.70,175.79,82060
2018/10/10,11:56:00,175.79,175.79,175.61,175.78,130672
2018/10/10,11:57:00,175.78,175.80,175.63,175.68,36395
2018/10/10,11:58:00,175.67,175.73,175.61,175.69,71273
2018/10/10,11:59:00,175.69,175.86,175.66,175.66,165168
2018/10/10,12:00:00,175.66,175.67,175.38,175.39,205586
2018/10/10,12:01:00,175.35,175.53,175.33,175.43,140271
2018/10/10,12:02:00,175.43,175.54,175.39,175.44,85855
2018/10/10,12:03:00,175.43,175.49,175.36,175.39,121321
2018/10/10,12:04:00,175.40,175.42,175.29,175.38,132774
2018/10/10,12:05:00,175.40,175.50,175.36,175.39,94423
2018/10/10,12:06:00,175.40,175.41,175.30,175.34,1153263
2018/10/10,12:07:00,175.34,175.35,175.12,175.19,185322
2018/10/10,12:08:00,175.19,175.19,174.93,174.99,362055
2018/10/10,12:09:00,174.98,175.17,174.96,175.09,224508
2018/10/10,12:10:00,175.09,175.28,175.05,175.26,191846
2018/10/10,12:11:00,175.26,175.42,175.19,175.39,170030
2018/10/10,12:12:00,175.39,175.64,175.39,175.62,453919
2018/10/10,12:13:00,175.62,175.65,175.51,175.57,99552
2018/10/10,12:14:00,175.57,175.63,175.46,175.60,106645
2018/10/10,12:15:00,175.60,175.65,175.56,175.63,90181
2018/10/10,12:16:00,175.62,175.82,175.55,175.80,133290
2018/10/10,12:17:00,175.81,175.95,175.77,175.93,332189
2018/10/10,12:18:00,175.94,176.03,175.90,175.97,446336
2018/10/10,12:19:00,175.97,176.02,175.91,175.99,305745
2018/10/10,12:20:00,175.98,176.14,175.98,176.11,347280
2018/10/10,12:21:00,176.11,176.14,176.00,176.00,528652
2018/10/10,12:22:00,176.02,176.04,175.96,175.97,98207
2018/10/10,12:23:00,175.97,176.01,175.94,175.98,107581
2018/10/10,12:24:00,175.97,175.99,175.84,175.84,58069
2018/10/10,12:25:00,175.84,175.93,175.83,175.87,86716
2018/10/10,12:26:00,175.87,175.88,175.80,175.88,78002
2018/10/10,12:27:00,175.89,176.01,175.88,175.91,133611
2018/10/10,12:28:00,175.92,175.99,175.90,175.94,43251
2018/10/10,12:29:00,175.94,175.94,175.71,175.85,123491
2018/10/10,12:30:00,175.85,175.92,175.72,175.72,57062
2018/10/10,12:31:00,175.72,175.79,175.58,175.63,94049
2018/10/10,12:32:00,175.63,175.64,175.44,175.54,134604
2018/10/10,12:33:00,175.56,175.57,175.45,175.50,138495
2018/10/10,12:34:00,175.50,175.61,175.45,175.56,104877
2018/10/10,12:35:00,175.56,175.67,175.51,175.66,68752
2018/10/10,12:36:00,175.66,175.76,175.63,175.67,65182
2018/10/10,12:37:00,175.69,175.69,175.51,175.56,71950
2018/10/10,12:38:00,175.55,175.56,175.28,175.35,205233
2018/10/10,12:39:00,175.35,175.48,175.34,175.47,76602
2018/10/10,12:40:00,175.47,175.52,175.40,175.44,559470
2018/10/10,12:41:00,175.47,175.47,175.36,175.39,128834
2018/10/10,12:42:00,175.39,175.56,175.38,175.52,123259
2018/10/10,12:43:00,175.52,175.53,175.40,175.42,49917
2018/10/10,12:44:00,175.42,175.42,175.26,175.34,140730
2018/10/10,12:45:00,175.34,175.59,175.34,175.44,172216
2018/10/10,12:46:00,175.43,175.66,175.40,175.59,100679
2018/10/10,12:47:00,175.59,175.60,175.47,175.57,57836
2018/10/10,12:48:00,175.57,175.59,175.50,175.50,76248
2018/10/10,12:49:00,175.50,175.65,175.43,175.54,246341
2018/10/10,12:50:00,175.53,175.66,175.51,175.53,151736
2018/10/10,12:51:00,175.53,175.71,175.53,175.70,79086
2018/10/10,12:52:00,175.70,175.79,175.70,175.75,188383
2018/10/10,12:53:00,175.75,175.75,175.59,175.60,78747
2018/10/10,12:54:00,175.60,175.65,175.57,175.57,78123
2018/10/10,12:55:00,175.57,175.66,175.52,175.66,125840
2018/10/10,12:56:00,175.66,175.75,175.62,175.75,205773
2018/10/10,12:57:00,175.76,175.79,175.66,175.66,93738
2018/10/10,12:58:00,175.66,175.67,175.59,175.63,63544
2018/10/10,12:59:00,175.64,175.64,175.36,175.38,135791
2018/10/10,13:00:00,175.38,175.46,175.30,175.33,153610
2018/10/10,13:01:00,175.33,175.34,175.14,175.21,198299
2018/10/10,13:02:00,175.21,175.24,175.08,175.11,74844
2018/10/10,13:03:00,175.12,175.16,174.88,175.08,441703
2018/10/10,13:04:00,175.07,175.09,174.88,174.94,196618
2018/10/10,13:05:00,174.94,175.13,174.91,174.91,666223
2018/10/10,13:06:00,174.92,175.17,174.91,175.17,172882
2018/10/10,13:07:00,175.16,175.39,175.14,175.35,107061
2018/10/10,13:08:00,175.35,175.38,175.26,175.32,103280
2018/10/10,13:09:00,175.34,175.48,175.34,175.39,142154
2018/10/10,13:10:00,175.39,175.55,175.36,175.53,148922
2018/10/10,13:11:00,175.54,175.66,175.42,175.63,258567
2018/10/10,13:12:00,175.63,175.91,175.63,175.89,177928
2018/10/10,13:13:00,175.89,175.93,175.83,175.93,98757
2018/10/10,13:14:00,175.93,176.00,175.81,175.99,136163
2018/10/10,13:15:00,175.99,176.09,175.91,176.07,336597
2018/10/10,13:16:00,176.07,176.07,175.88,175.92,274893
2018/10/10,13:17:00,175.92,176.03,175.91,176.02,332034
2018/10/10,13:18:00,176.01,176.04,175.92,175.95,132566
2018/10/10,13:19:00,175.94,176.26,175.94,176.17,220396
2018/10/10,13:20:00,176.18,176.22,176.14,176.15,104796
2018/10/10,13:21:00,176.17,176.21,176.01,176.02,124092
2018/10/10,13:22:00,176.02,176.10,176.01,176.07,41691
2018/10/10,13:23:00,176.07,176.25,176.04,176.24,130814
2018/10/10,13:24:00,176.24,176.33,176.18,176.30,275772
2018/10/10,13:25:00,176.31,176.34,176.16,176.19,166821
2018/10/10,13:26:00,176.19,176.22,176.07,176.09,173756
2018/10/10,13:27:00,176.09,176.12,175.95,176.00,269300
2018/10/10,13:28:00,175.99,176.02,175.91,176.00,83682
2018/10/10,13:29:00,176.01,176.16,176.01,176.10,114749
2018/10/10,13:30:00,176.09,176.11,176.00,176.03,105817
2018/10/10,13:31:00,176.03,176.08,175.89,175.92,166332
2018/10/10,13:32:00,175.91,176.02,175.88,175.90,95743
2018/10/10,13:33:00,175.88,176.05,175.81,175.95,247624
2018/10/10,13:34:00,175.95,176.22,175.94,176.08,148819
2018/10/10,13:35:00,176.09,176.21,176.06,176.18,196442
2018/10/10,13:36:00,176.18,176.30,176.12,176.17,109403
2018/10/10,13:37:00,176.17,176.21,175.95,175.97,136522
2018/10/10,13:38:00,175.97,175.98,175.84,175.97,169891
2018/10/10,13:39:00,175.97,176.05,175.87,175.94,128778
2018/10/10,13:40:00,175.93,175.97,175.83,175.94,67738
2018/10/10,13:41:00,175.96,175.98,175.86,175.90,147065
2018/10/10,13:42:00,175.88,175.91,175.54,175.60,277679
2018/10/10,13:43:00,175.60,175.62,175.51,175.59,126720
2018/10/10,13:44:00,175.58,175.69,175.58,175.62,127984
2018/10/10,13:45:00,175.63,175.70,175.61,175.69,89528
2018/10/10,13:46:00,175.70,175.89,175.68,175.82,147371
2018/10/10,13:47:00,175.82,175.95,175.82,175.94,153417
2018/10/10,13:48:00,175.94,175.95,175.81,175.91,80971
2018/10/10,13:49:00,175.91,175.99,175.85,175.95,73773
2018/10/10,13:50:00,175.95,175.99,175.87,175.90,113046
2018/10/10,13:51:00,175.90,175.90,175.69,175.73,108662
2018/10/10,13:52:00,175.72,175.77,175.61,175.61,94752
2018/10/10,13:53:00,175.61,175.73,175.60,175.72,753731
2018/10/10,13:54:00,175.72,175.76,175.54,175.72,74424
2018/10/10,13:55:00,175.73,175.75,175.55,175.69,93711
2018/10/10,13:56:00,175.69,175.69,175.53,175.54,29206
2018/10/10,13:57:00,175.53,175.65,175.49,175.53,90918
2018/10/10,13:58:00,175.54,175.55,175.42,175.46,432367
2018/10/10,13:59:00,175.45,175.46,175.41,175.43,148511
2018/10/10,14:00:00,175.43,175.59,175.39,175.57,151643
2018/10/10,14:01:00,175.56,175.67,175.45,175.51,155535
2018/10/10,14:02:00,175.51,175.54,175.27,175.33,225155
2018/10/10,14:03:00,175.34,175.51,175.28,175.49,122543
2018/10/10,14:04:00,175.48,175.48,175.35,175.46,69053
2018/10/10,14:05:00,175.46,175.47,175.25,175.26,81710
2018/10/10,14:06:00,175.26,175.27,175.05,175.06,303818
2018/10/10,14:07:00,175.05,175.20,175.02,175.14,248822
2018/10/10,14:08:00,175.14,175.15,174.76,174.78,370004
2018/10/10,14:09:00,174.78,174.95,174.75,174.93,334866
2018/10/10,14:10:00,174.94,174.94,174.64,174.65,318575
2018/10/10,14:11:00,174.66,175.16,174.66,175.12,292212
2018/10/10,14:12:00,175.11,175.19,174.95,175.06,183020
2018/10/10,14:13:00,175.06,175.11,174.92,174.94,118966
2018/10/10,14:14:00,174.93,174.94,174.72,174.72,211991
2018/10/10,14:15:00,174.72,174.96,174.67,174.84,154780
2018/10/10,14:16:00,174.84,175.00,174.74,174.98,184972
2018/10/10,14:17:00,174.98,175.40,174.96,175.34,239664
2018/10/10,14:18:00,175.32,175.33,175.19,175.23,95024
2018/10/10,14:19:00,175.21,175.37,175.20,175.20,180242
2018/10/10,14:20:00,175.20,175.22,175.06,175.07,59084
2018/10/10,14:21:00,175.08,175.18,174.85,175.05,181924
2018/10/10,14:22:00,175.05,175.08,174.98,175.05,58784
2018/10/10,14:23:00,175.04,175.21,174.93,174.93,591833
2018/10/10,14:24:00,174.94,175.15,174.86,175.12,116925
2018/10/10,14:25:00,175.12,175.22,175.04,175.16,94597
2018/10/10,14:26:00,175.17,175.25,174.99,175.03,133997
2018/10/10,14:27:00,175.00,175.02,174.89,174.91,218363
2018/10/10,14:28:00,174.89,175.01,174.85,174.94,128148
2018/10/10,14:29:00,174.94,175.13,174.92,175.12,79351
2018/10/10,14:30:00,175.14,175.15,174.98,175.12,91996
2018/10/10,14:31:00,175.13,175.34,175.05,175.34,173665
2018/10/10,14:32:00,175.35,175.36,175.11,175.17,122512
2018/10/10,14:33:00,175.17,175.18,175.05,175.10,55803
2018/10/10,14:34:00,175.10,175.11,174.96,175.08,162007
2018/10/10,14:35:00,175.07,175.15,174.91,174.91,130336
2018/10/10,14:36:00,174.92,175.04,174.85,174.91,337556
2018/10/10,14:37:00,174.90,175.00,174.82,174.93,97708
2018/10/10,14:38:00,174.94,174.96,174.73,174.78,103855
2018/10/10,14:39:00,174.77,174.79,174.56,174.59,403329
2018/10/10,14:40:00,174.57,174.83,174.55,174.73,271605
2018/10/10,14:41:00,174.73,174.73,174.58,174.61,482409
2018/10/10,14:42:00,174.61,174.68,174.45,174.50,288041
2018/10/10,14:43:00,174.50,174.65,174.42,174.50,254257
2018/10/10,14:44:00,174.50,174.53,174.35,174.44,274095
2018/10/10,14:45:00,174.44,174.49,174.18,174.22,494224
2018/10/10,14:46:00,174.22,174.44,174.10,174.44,379537
2018/10/10,14:47:00,174.43,174.51,174.35,174.49,283716
2018/10/10,14:48:00,174.49,174.52,174.37,174.42,188923
2018/10/10,14:49:00,174.42,174.55,174.34,174.43,143399
2018/10/10,14:50:00,174.43,174.44,174.21,174.21,207311
2018/10/10,14:51:00,174.22,174.46,174.18,174.41,197303
2018/10/10,14:52:00,174.43,174.44,174.27,174.30,316080
2018/10/10,14:53:00,174.30,174.60,174.30,174.56,218268
2018/10/10,14:54:00,174.55,174.59,174.34,174.40,269315
2018/10/10,14:55:00,174.40,174.51,174.39,174.49,60818
2018/10/10,14:56:00,174.50,174.51,174.30,174.44,362578
2018/10/10,14:57:00,174.44,174.45,174.30,174.43,686475
2018/10/10,14:58:00,174.43,174.71,174.43,174.63,551177
2018/10/10,14:59:00,174.63,174.75,174.55,174.75,148170
2018/10/10,15:00:00,174.75,174.80,174.57,174.64,331503
2018/10/10,15:01:00,174.63,174.63,174.40,174.48,220029
2018/10/10,15:02:00,174.48,174.50,174.37,174.42,319240
2018/10/10,15:03:00,174.41,174.42,174.23,174.25,105825
2018/10/10,15:04:00,174.25,174.33,174.17,174.30,102883
2018/10/10,15:05:00,174.29,174.30,174.15,174.15,130964
2018/10/10,15:06:00,174.15,174.33,174.14,174.23,305462
2018/10/10,15:07:00,174.23,174.24,174.12,174.13,198129
2018/10/10,15:08:00,174.12,174.12,173.81,173.86,479804
2018/10/10,15:09:00,173.86,173.94,173.79,173.82,192359
2018/10/10,15:10:00,173.82,173.96,173.79,173.94,139539
2018/10/10,15:11:00,173.94,173.94,173.61,173.64,244358
2018/10/10,15:12:00,173.64,173.94,173.64,173.79,375641
2018/10/10,15:13:00,173.79,173.89,173.51,173.54,534372
2018/10/10,15:14:00,173.56,173.58,173.45,173.47,389153
2018/10/10,15:15:00,173.47,173.78,173.47,173.65,330413
2018/10/10,15:16:00,173.65,173.80,173.53,173.76,159054
2018/10/10,15:17:00,173.76,173.92,173.72,173.85,292160
2018/10/10,15:18:00,173.85,173.89,173.58,173.70,170034
2018/10/10,15:19:00,173.69,173.71,173.50,173.65,184746
2018/10/10,15:20:00,173.66,173.66,173.31,173.44,308639
2018/10/10,15:21:00,173.44,173.77,173.43,173.77,358560
2018/10/10,15:22:00,173.77,173.86,173.71,173.85,261252
2018/10/10,15:23:00,173.86,173.87,173.74,173.77,305375
2018/10/10,15:24:00,173.77,173.92,173.73,173.87,233475
2018/10/10,15:25:00,173.88,173.95,173.76,173.87,233316
2018/10/10,15:26:00,173.87,173.89,173.63,173.70,409448
2018/10/10,15:27:00,173.70,173.80,173.53,173.57,135438
2018/10/10,15:28:00,173.57,173.86,173.57,173.86,123889
2018/10/10,15:29:00,173.86,174.02,173.79,173.99,470238
2018/10/10,15:30:00,173.99,174.12,173.85,174.06,489097
2018/10/10,15:31:00,174.05,174.09,173.76,173.81,212916
2018/10/10,15:32:00,173.82,173.89,173.65,173.68,151947
2018/10/10,15:33:00,173.69,173.92,173.68,173.72,239761
2018/10/10,15:34:00,173.72,173.77,173.58,173.63,410474
2018/10/10,15:35:00,173.65,173.65,173.56,173.56,222313
2018/10/10,15:36:00,173.56,173.56,173.34,173.49,403812
2018/10/10,15:37:00,173.49,173.56,173.35,173.37,183661
2018/10/10,15:38:00,173.37,173.45,173.23,173.27,476512
2018/10/10,15:39:00,173.28,173.29,173.06,173.06,417236
2018/10/10,15:40:00,173.06,173.13,173.01,173.01,424477
2018/10/10,15:41:00,173.01,173.01,172.79,172.88,401825
2018/10/10,15:42:00,172.89,172.91,172.67,172.75,419590
2018/10/10,15:43:00,172.74,172.87,172.59,172.72,866468
2018/10/10,15:44:00,172.73,172.94,172.69,172.80,648652
2018/10/10,15:45:00,172.80,172.98,172.72,172.97,475872
2018/10/10,15:46:00,172.96,172.97,172.49,172.88,1346841
2018/10/10,15:47:00,172.88,172.88,172.63,172.65,456784
2018/10/10,15:48:00,172.65,173.25,172.65,173.21,710958
2018/10/10,15:49:00,173.20,173.34,173.02,173.23,887788
2018/10/10,15:50:00,173.22,173.57,173.22,173.47,888497
2018/10/10,15:51:00,173.46,173.47,172.54,172.89,1105736
2018/10/10,15:52:00,172.89,172.99,172.51,172.78,616510
2018/10/10,15:53:00,172.78,172.82,172.56,172.58,405622
2018/10/10,15:54:00,172.59,172.67,172.48,172.49,535864
2018/10/10,15:55:00,172.48,172.50,172.17,172.20,685839
2018/10/10,15:56:00,172.20,172.24,171.74,171.75,1452399
2018/10/10,15:57:00,171.72,171.85,171.50,171.83,1019554
2018/10/10,15:58:00,171.81,171.98,171.74,171.94,851609
2018/10/10,15:59:00,171.94,172.09,171.89,171.97,1036293
2018/10/10,16:00:00,171.76,172.79,171.54,171.73,2880193
2018/10/11,09:31:00,171.04,171.28,170.73,171.26,1075893
2018/10/11,09:32:00,171.26,171.90,171.23,171.76,1019433
2018/10/11,09:33:00,171.77,171.78,171.59,171.66,659783
2018/10/11,09:34:00,171.67,171.95,171.09,171.78,888360
2018/10/11,09:35:00,171.78,171.84,171.23,171.29,976083
2018/10/11,09:36:00,171.30,171.50,171.18,171.22,767210
2018/10/11,09:37:00,171.22,171.23,170.65,170.99,830158
2018/10/11,09:38:00,170.99,171.18,170.91,171.09,455666
2018/10/11,09:39:00,171.09,171.21,170.81,170.84,875710
2018/10/11,09:40:00,170.83,170.93,170.49,170.56,450135
2018/10/11,09:41:00,170.57,170.62,170.40,170.58,790842
2018/10/11,09:42:00,170.58,170.59,170.12,170.14,468589
2018/10/11,09:43:00,170.14,170.60,170.07,170.47,1073882
2018/10/11,09:44:00,170.46,170.67,170.36,170.64,368816
2018/10/11,09:45:00,170.65,170.69,170.42,170.42,320825
2018/10/11,09:46:00,170.41,171.14,170.17,171.11,967457
2018/10/11,09:47:00,171.11,171.40,171.10,171.38,709468
2018/10/11,09:48:00,171.39,171.55,171.24,171.55,574139
2018/10/11,09:49:00,171.54,171.86,171.44,171.85,669649
2018/10/11,09:50:00,171.85,172.28,171.76,172.27,709547
2018/10/11,09:51:00,172.26,172.27,171.99,172.12,551601
2018/10/11,09:52:00,172.12,172.71,172.05,172.70,616433
2018/10/11,09:53:00,172.69,172.74,172.55,172.71,689662
2018/10/11,09:54:00,172.72,172.94,172.54,172.93,523670
2018/10/11,09:55:00,172.92,173.06,172.77,172.97,647275
2018/10/11,09:56:00,172.96,173.03,172.86,172.94,617684
2018/10/11,09:57:00,172.93,173.00,172.65,172.73,649074
2018/10/11,09:58:00,172.73,173.15,172.67,173.12,546777
2018/10/11,09:59:00,173.12,173.38,173.07,173.32,489561
2018/10/11,10:00:00,173.32,173.40,173.22,173.33,894671
2018/10/11,10:01:00,173.33,173.33,172.87,172.99,979210
2018/10/11,10:02:00,172.99,173.06,172.83,172.84,462186
2018/10/11,10:03:00,172.84,172.91,172.66,172.75,822608
2018/10/11,10:04:00,172.75,172.81,172.59,172.80,286559
2018/10/11,10:05:00,172.80,172.90,172.22,172.30,584860
2018/10/11,10:06:00,172.30,172.41,171.78,171.89,524446
2018/10/11,10:07:00,171.89,172.19,171.83,172.16,569529
2018/10/11,10:08:00,172.15,172.25,171.87,171.90,359722
2018/10/11,10:09:00,171.88,172.25,171.88,172.06,522099
2018/10/11,10:10:00,172.03,172.71,172.03,172.62,560380
2018/10/11,10:11:00,172.63,172.70,172.25,172.26,353650
2018/10/11,10:12:00,172.26,172.29,172.00,172.10,458336
2018/10/11,10:13:00,172.09,172.15,171.65,171.68,568569
2018/10/11,10:14:00,171.68,171.95,171.65,171.88,914583
2018/10/11,10:15:00,171.86,172.03,171.74,171.74,282638
2018/10/11,10:16:00,171.74,171.75,171.54,171.67,346174
2018/10/11,10:17:00,171.67,171.69,171.26,171.38,512063
2018/10/11,10:18:00,171.36,171.45,171.26,171.31,341788
2018/10/11,10:19:00,171.31,171.39,170.94,170.99,441892
2018/10/11,10:20:00,171.00,171.42,171.00,171.40,433560
2018/10/11,10:21:00,171.38,171.82,171.26,171.80,412971
2018/10/11,10:22:00,171.80,171.82,171.44,171.50,372084
2018/10/11,10:23:00,171.50,171.62,171.38,171.49,410003
2018/10/11,10:24:00,171.49,171.65,171.48,171.51,320389
2018/10/11,10:25:00,171.51,171.56,171.10,171.11,352523
2018/10/11,10:26:00,171.12,171.44,171.09,171.43,295361
2018/10/11,10:27:00,171.43,171.57,171.19,171.54,250208
2018/10/11,10:28:00,171.53,171.89,171.53,171.81,283584
2018/10/11,10:29:00,171.83,172.01,171.58,171.67,371909
2018/10/11,10:30:00,171.68,171.90,171.60,171.88,208373
2018/10/11,10:31:00,171.88,172.02,171.69,172.01,276219
2018/10/11,10:32:00,172.01,172.39,171.99,172.08,365315
2018/10/11,10:33:00,172.09,172.28,172.04,172.14,203644
2018/10/11,10:34:00,172.14,172.14,171.84,171.95,226658
2018/10/11,10:35:00,171.94,171.97,171.63,171.71,257411
2018/10/11,10:36:00,171.71,172.09,171.63,171.97,240643
2018/10/11,10:37:00,171.95,172.08,171.74,171.97,245594
2018/10/11,10:38:00,171.97,172.21,171.83,172.11,253904
2018/10/11,10:39:00,172.11,172.11,171.52,171.52,310906
2018/10/11,10:40:00,171.51,171.78,171.45,171.77,215611
2018/10/11,10:41:00,171.77,171.77,171.48,171.53,158998
2018/10/11,10:42:00,171.53,171.87,171.48,171.77,229001
2018/10/11,10:43:00,171.77,171.80,171.49,171.55,127742
2018/10/11,10:44:00,171.55,171.66,171.21,171.24,253090
2018/10/11,10:45:00,171.23,171.56,171.23,171.50,212206
2018/10/11,10:46:00,171.47,171.64,171.15,171.20,411570
2018/10/11,10:47:00,171.21,171.22,170.98,171.09,365010
2018/10/11,10:48:00,171.08,171.31,170.99,171.31,261197
2018/10/11,10:49:00,171.31,171.34,171.05,171.22,200715
2018/10/11,10:50:00,171.22,171.24,170.78,170.79,644917
2018/10/11,10:51:00,170.79,171.31,170.73,171.19,395865
2018/10/11,10:52:00,171.19,171.25,170.98,171.12,125373
2018/10/11,10:53:00,171.12,171.14,170.76,170.92,269359
2018/10/11,10:54:00,170.92,171.05,170.66,170.71,299217
2018/10/11,10:55:00,170.72,171.01,170.64,170.99,344571
2018/10/11,10:56:00,170.99,171.23,170.94,171.09,137607
2018/10/11,10:57:00,171.09,171.27,171.08,171.14,108933
2018/10/11,10:58:00,171.13,171.13,170.89,170.94,191264
2018/10/11,10:59:00,170.95,171.23,170.95,171.16,132315
2018/10/11,11:00:00,171.14,171.14,170.74,170.78,245310
2018/10/11,11:01:00,170.77,170.82,170.58,170.62,475964
2018/10/11,11:02:00,170.61,170.68,170.54,170.61,223402
2018/10/11,11:03:00,170.60,170.66,170.50,170.52,238932
2018/10/11,11:04:00,170.52,170.57,170.38,170.39,204624
2018/10/11,11:05:00,170.39,170.39,169.56,169.72,1235352
2018/10/11,11:06:00,169.72,170.03,169.68,169.98,371833
2018/10/11,11:07:00,169.98,170.29,169.95,170.14,311727
2018/10/11,11:08:00,170.14,170.51,170.10,170.43,327242
2018/10/11,11:09:00,170.44,170.44,170.15,170.18,369834
2018/10/11,11:10:00,170.18,170.32,170.07,170.28,232042
2018/10/11,11:11:00,170.27,170.34,169.83,169.84,561140
2018/10/11,11:12:00,169.83,169.93,169.68,169.87,373422
2018/10/11,11:13:00,169.88,169.95,169.47,169.48,426214
2018/10/11,11:14:00,169.48,169.92,169.47,169.91,279672
2018/10/11,11:15:00,169.91,169.95,169.54,169.63,331557
2018/10/11,11:16:00,169.63,169.84,169.54,169.82,262162
2018/10/11,11:17:00,169.82,170.16,169.80,170.01,510602
2018/10/11,11:18:00,170.01,170.57,170.00,170.48,496279
2018/10/11,11:19:00,170.47,170.50,170.18,170.20,404331
2018/10/11,11:20:00,170.20,170.25,170.10,170.20,253642
2018/10/11,11:21:00,170.21,170.61,170.21,170.55,236324
2018/10/11,11:22:00,170.55,170.71,170.38,170.60,262001
2018/10/11,11:23:00,170.60,170.84,170.43,170.84,271870
2018/10/11,11:24:00,170.83,171.05,170.81,171.05,280108
2018/10/11,11:25:00,171.06,171.10,170.70,170.79,308902
2018/10/11,11:26:00,170.80,170.94,170.67,170.67,110449
2018/10/11,11:27:00,170.67,170.82,170.64,170.70,197905
2018/10/11,11:28:00,170.68,170.93,170.62,170.91,181390
2018/10/11,11:29:00,170.92,171.07,170.66,170.73,227557
2018/10/11,11:30:00,170.74,170.83,170.57,170.82,299155
2018/10/11,11:31:00,170.83,170.86,170.47,170.48,227757
2018/10/11,11:32:00,170.49,170.54,170.30,170.50,215457
2018/10/11,11:33:00,170.49,170.56,170.26,170.33,225148
2018/10/11,11:34:00,170.33,170.62,170.33,170.52,183417
2018/10/11,11:35:00,170.51,170.79,170.39,170.78,215368
2018/10/11,11:36:00,170.78,170.78,170.43,170.52,135524
2018/10/11,11:37:00,170.50,170.53,170.09,170.22,442132
2018/10/11,11:38:00,170.22,170.54,170.20,170.44,243084
2018/10/11,11:39:00,170.45,170.45,170.17,170.41,591157
2018/10/11,11:40:00,170.41,170.62,170.26,170.56,446063
2018/10/11,11:41:00,170.57,171.04,170.57,170.98,335632
2018/10/11,11:42:00,170.98,171.27,170.92,171.15,396776
2018/10/11,11:43:00,171.15,171.19,170.82,170.95,325966
2018/10/11,11:44:00,170.95,171.07,170.87,171.00,236913
2018/10/11,11:45:00,171.01,171.20,170.84,171.20,427774
2018/10/11,11:46:00,171.21,171.21,170.98,171.11,262689
2018/10/11,11:47:00,171.10,171.48,171.10,171.43,668284
2018/10/11,11:48:00,171.43,171.68,171.39,171.67,600925
2018/10/11,11:49:00,171.67,171.69,171.41,171.47,394337
2018/10/11,11:50:00,171.46,172.00,171.46,171.99,309714
2018/10/11,11:51:00,172.00,172.01,171.71,171.79,482320
2018/10/11,11:52:00,171.79,171.89,171.55,171.64,203780
2018/10/11,11:53:00,171.64,172.09,171.60,172.07,255554
2018/10/11,11:54:00,172.06,172.31,171.97,172.12,650811
2018/10/11,11:55:00,172.12,172.16,171.82,171.84,177638
2018/10/11,11:56:00,171.84,171.88,171.69,171.77,237556
2018/10/11,11:57:00,171.77,172.01,171.75,171.97,120344
2018/10/11,11:58:00,171.97,171.99,171.81,171.88,173097
2018/10/11,11:59:00,171.88,171.92,171.54,171.56,268954
2018/10/11,12:00:00,171.55,171.61,171.32,171.42,248955
2018/10/11,12:01:00,171.42,171.54,171.29,171.48,192812
2018/10/11,12:02:00,171.50,171.72,171.47,171.68,156361
2018/10/11,12:03:00,171.70,171.84,171.50,171.50,142993
2018/10/11,12:04:00,171.51,171.73,171.44,171.50,154668
2018/10/11,12:05:00,171.49,171.59,171.35,171.58,192284
2018/10/11,12:06:00,171.58,171.63,171.40,171.41,120877
2018/10/11,12:07:00,171.42,171.78,171.35,171.58,134930
2018/10/11,12:08:00,171.58,171.73,171.48,171.52,117457
2018/10/11,12:09:00,171.51,171.72,171.45,171.59,130696
2018/10/11,12:10:00,171.59,171.78,171.29,171.38,225140
2018/10/11,12:11:00,171.40,171.59,171.38,171.42,158478
2018/10/11,12:12:00,171.42,171.61,171.42,171.59,75728
2018/10/11,12:13:00,171.59,171.69,171.55,171.56,84775
2018/10/11,12:14:00,171.55,171.87,171.44,171.85,157711
2018/10/11,12:15:00,171.85,172.02,171.61,171.97,148664
2018/10/11,12:16:00,171.97,172.16,171.93,172.09,179279
2018/10/11,12:17:00,172.07,172.28,172.03,172.23,142655
2018/10/11,12:18:00,172.24,172.30,172.10,172.11,134110
2018/10/11,12:19:00,172.11,172.23,172.05,172.11,239527
2018/10/11,12:20:00,172.10,172.30,172.10,172.21,133829
2018/10/11,12:21:00,172.21,172.55,172.21,172.51,264116
2018/10/11,12:22:00,172.51,172.69,172.50,172.58,137293
2018/10/11,12:23:00,172.57,172.63,172.39,172.40,190801
2018/10/11,12:24:00,172.40,172.64,172.39,172.60,188375
2018/10/11,12:25:00,172.61,172.87,172.57,172.85,221041
2018/10/11,12:26:00,172.85,172.90,172.62,172.68,200029
2018/10/11,12:27:00,172.69,172.81,172.62,172.75,140515
2018/10/11,12:28:00,172.73,172.83,172.62,172.65,156823
2018/10/11,12:29:00,172.65,172.65,172.38,172.45,190449
2018/10/11,12:30:00,172.45,172.45,172.19,172.20,324696
2018/10/11,12:31:00,172.20,172.30,172.08,172.15,195689
2018/10/11,12:32:00,172.13,172.16,172.03,172.10,140821
2018/10/11,12:33:00,172.10,172.29,172.06,172.25,103127
2018/10/11,12:34:00,172.24,172.32,172.10,172.10,68896
2018/10/11,12:35:00,172.10,172.12,171.94,172.08,136089
2018/10/11,12:36:00,172.09,172.27,172.02,172.12,105460
2018/10/11,12:37:00,172.12,172.19,172.06,172.13,58281
2018/10/11,12:38:00,172.13,172.16,171.92,171.93,99507
2018/10/11,12:39:00,171.94,172.03,171.85,171.86,96896
2018/10/11,12:40:00,171.86,171.99,171.70,171.74,146131
2018/10/11,12:41:00,171.74,171.97,171.72,171.96,141341
2018/10/11,12:42:00,171.96,172.13,171.81,172.04,175109
2018/10/11,12:43:00,172.04,172.05,171.86,171.94,91727
2018/10/11,12:44:00,171.94,172.17,171.89,172.17,123106
2018/10/11,12:45:00,172.16,172.28,172.14,172.18,143877
2018/10/11,12:46:00,172.20,172.23,172.05,172.10,47702
2018/10/11,12:47:00,172.09,172.17,171.80,171.90,99171
2018/10/11,12:48:00,171.91,172.03,171.83,172.01,59653
2018/10/11,12:49:00,171.98,172.03,171.53,171.59,100637
2018/10/11,12:50:00,171.59,171.70,171.50,171.66,99750
2018/10/11,12:51:00,171.65,171.68,171.27,171.42,234850
2018/10/11,12:52:00,171.42,171.60,171.40,171.57,287343
2018/10/11,12:53:00,171.57,171.69,171.52,171.57,63069
2018/10/11,12:54:00,171.57,171.71,171.55,171.71,113360
2018/10/11,12:55:00,171.71,171.91,171.70,171.84,109691
2018/10/11,12:56:00,171.84,171.87,171.55,171.83,171617
2018/10/11,12:57:00,171.84,172.01,171.82,171.95,75751
2018/10/11,12:58:00,171.94,172.01,171.79,171.81,79824
2018/10/11,12:59:00,171.79,171.90,171.72,171.73,89317
2018/10/11,13:00:00,171.73,171.91,171.71,171.81,106228
2018/10/11,13:01:00,171.80,171.80,171.50,171.62,162066
2018/10/11,13:02:00,171.62,171.72,171.55,171.61,199718
2018/10/11,13:03:00,171.62,171.62,171.41,171.43,141622
2018/10/11,13:04:00,171.46,171.48,171.28,171.29,110578
2018/10/11,13:05:00,171.28,171.29,171.11,171.13,135259
2018/10/11,13:06:00,171.12,171.38,171.11,171.26,198299
2018/10/11,13:07:00,171.24,171.29,171.15,171.19,143372
2018/10/11,13:08:00,171.18,171.48,171.17,171.46,118818
2018/10/11,13:09:00,171.46,171.49,171.26,171.32,68305
2018/10/11,13:10:00,171.31,171.46,171.23,171.33,154765
2018/10/11,13:11:00,171.32,171.36,171.07,171.22,112929
2018/10/11,13:12:00,171.21,171.31,171.17,171.23,52242
2018/10/11,13:13:00,171.23,171.54,171.18,171.48,96766
2018/10/11,13:14:00,171.48,171.77,171.41,171.77,85410
2018/10/11,13:15:00,171.76,171.98,171.75,171.96,202768
2018/10/11,13:16:00,171.96,172.03,171.89,171.97,129274
2018/10/11,13:17:00,171.95,172.31,171.95,172.28,131584
2018/10/11,13:18:00,172.27,172.33,172.17,172.21,229696
2018/10/11,13:19:00,172.21,172.28,172.18,172.27,105086
2018/10/11,13:20:00,172.27,172.28,172.10,172.15,136146
2018/10/11,13:21:00,172.15,172.20,172.06,172.10,118528
2018/10/11,13:22:00,172.10,172.38,172.09,172.25,218165
2018/10/11,13:23:00,172.25,172.34,172.15,172.22,128021
2018/10/11,13:24:00,172.23,172.35,172.06,172.11,126021
2018/10/11,13:25:00,172.08,172.10,171.86,171.89,145859
2018/10/11,13:26:00,171.89,172.11,171.87,172.05,76079
2018/10/11,13:27:00,172.05,172.09,171.75,171.86,407750
2018/10/11,13:28:00,171.86,172.01,171.79,171.94,671403
2018/10/11,13:29:00,171.93,172.09,171.91,172.05,87965
2018/10/11,13:30:00,172.04,172.19,171.94,172.18,83137
2018/10/11,13:31:00,172.18,172.45,172.15,172.36,179547
2018/10/11,13:32:00,172.37,172.37,172.06,172.12,81039
2018/10/11,13:33:00,172.12,172.13,171.86,171.99,78055
2018/10/11,13:34:00,172.00,172.02,171.87,171.95,59003
2018/10/11,13:35:00,171.95,171.95,171.85,171.88,49835
2018/10/11,13:36:00,171.88,171.92,171.67,171.74,86726
2018/10/11,13:37:00,171.74,171.90,171.70,171.83,74122
2018/10/11,13:38:00,171.82,171.82,171.64,171.64,346931
2018/10/11,13:39:00,171.65,171.77,171.60,171.72,61358
2018/10/11,13:40:00,171.74,171.90,171.70,171.88,236680
2018/10/11,13:41:00,171.87,172.06,171.84,172.00,169371
2018/10/11,13:42:00,172.00,172.03,171.87,171.89,90364
2018/10/11,13:43:00,171.89,171.91,171.59,171.61,471371
2018/10/11,13:44:00,171.61,171.69,171.44,171.44,137723
2018/10/11,13:45:00,171.46,171.64,171.45,171.63,178441
2018/10/11,13:46:00,171.65,171.66,171.33,171.56,235787
2018/10/11,13:47:00,171.56,171.67,171.44,171.48,89916
2018/10/11,13:48:00,171.45,171.65,171.45,171.59,62309
2018/10/11,13:49:00,171.59,171.67,171.37,171.58,189577
2018/10/11,13:50:00,171.56,171.59,171.28,171.33,176030
2018/10/11,13:51:00,171.33,171.33,171.12,171.27,235517
2018/10/11,13:52:00,171.27,171.29,170.84,171.06,329839
2018/10/11,13:53:00,171.06,171.06,170.93,171.04,55576
2018/10/11,13:54:00,171.04,171.26,171.04,171.16,154939
2018/10/11,13:55:00,171.17,171.28,171.01,171.23,142230
2018/10/11,13:56:00,171.23,171.35,171.17,171.18,118365
2018/10/11,13:57:00,171.18,171.24,171.03,171.17,114958
2018/10/11,13:58:00,171.16,171.42,171.15,171.42,111454
2018/10/11,13:59:00,171.41,171.59,171.41,171.46,140533
2018/10/11,14:00:00,171.46,171.68,171.46,171.61,120352
2018/10/11,14:01:00,171.60,171.67,171.45,171.60,203291
2018/10/11,14:02:00,171.60,171.69,171.56,171.58,152459
2018/10/11,14:03:00,171.57,171.60,171.34,171.46,213015
2018/10/11,14:04:00,171.46,171.47,171.24,171.46,194069
2018/10/11,14:05:00,171.46,171.64,171.41,171.61,107252
2018/10/11,14:06:00,171.62,171.79,171.50,171.70,282651
2018/10/11,14:07:00,171.70,171.73,171.53,171.57,104201
2018/10/11,14:08:00,171.57,171.58,171.42,171.50,107289
2018/10/11,14:09:00,171.49,171.49,171.28,171.34,199849
2018/10/11,14:10:00,171.33,171.36,171.22,171.27,71475
2018/10/11,14:11:00,171.27,171.35,171.22,171.30,91711
2018/10/11,14:12:00,171.30,171.31,170.89,170.89,205769
2018/10/11,14:13:00,170.89,171.03,170.72,170.82,280893
2018/10/11,14:14:00,170.82,171.00,170.58,170.60,307557
2018/10/11,14:15:00,170.61,170.78,170.50,170.75,228408
2018/10/11,14:16:00,170.73,170.88,170.60,170.77,189107
2018/10/11,14:17:00,170.78,170.85,170.65,170.65,139216
2018/10/11,14:18:00,170.66,170.69,170.55,170.63,185242
2018/10/11,14:19:00,170.63,170.65,170.34,170.58,277271
2018/10/11,14:20:00,170.57,170.75,170.54,170.67,154001
2018/10/11,14:21:00,170.67,170.83,170.55,170.80,110738
2018/10/11,14:22:00,170.80,171.03,170.78,170.96,243865
2018/10/11,14:23:00,170.96,171.10,170.92,171.00,167533
2018/10/11,14:24:00,170.99,171.01,170.79,170.84,100419
2018/10/11,14:25:00,170.84,170.88,170.51,170.51,229518
2018/10/11,14:26:00,170.51,170.62,170.47,170.57,174349
2018/10/11,14:27:00,170.55,170.73,170.35,170.56,510941
2018/10/11,14:28:00,170.56,170.86,170.52,170.82,213427
2018/10/11,14:29:00,170.83,170.94,170.74,170.90,139432
2018/10/11,14:30:00,170.92,170.94,170.55,170.56,198156
2018/10/11,14:31:00,170.55,170.58,170.37,170.37,266307
2018/10/11,14:32:00,170.37,170.55,170.37,170.49,155158
2018/10/11,14:33:00,170.49,170.51,170.24,170.37,199951
2018/10/11,14:34:00,170.37,170.49,170.29,170.43,118236
2018/10/11,14:35:00,170.43,170.47,170.23,170.26,308218
2018/10/11,14:36:00,170.26,170.26,169.82,170.05,822040
2018/10/11,14:37:00,170.06,170.06,169.63,169.75,345025
2018/10/11,14:38:00,169.73,169.88,169.62,169.80,346636
2018/10/11,14:39:00,169.80,170.07,169.73,169.79,286447
2018/10/11,14:40:00,169.78,169.96,169.63,169.84,106019
2018/10/11,14:41:00,169.84,169.89,169.57,169.71,334124
2018/10/11,14:42:00,169.71,169.82,169.25,169.34,576248
2018/10/11,14:43:00,169.33,169.35,169.02,169.04,584492
2018/10/11,14:44:00,169.04,169.29,168.95,168.95,736116
2018/10/11,14:45:00,168.95,169.07,168.68,168.76,894657
2018/10/11,14:46:00,168.76,168.84,167.94,167.97,824491
2018/10/11,14:47:00,167.97,168.51,167.81,168.35,924714
2018/10/11,14:48:00,168.35,169.11,168.21,169.01,1012876
2018/10/11,14:49:00,169.01,169.23,168.63,169.22,784367
2018/10/11,14:50:00,169.22,169.32,169.00,169.00,549106
2018/10/11,14:51:00,169.01,169.22,168.88,169.10,452070
2018/10/11,14:52:00,169.10,169.26,168.73,169.26,437159
2018/10/11,14:53:00,169.27,169.80,169.25,169.70,691130
2018/10/11,14:54:00,169.70,169.72,169.34,169.49,466899
2018/10/11,14:55:00,169.51,169.59,169.32,169.32,316860
2018/10/11,14:56:00,169.32,169.37,168.95,168.96,312474
2018/10/11,14:57:00,168.96,169.32,168.82,169.26,360119
2018/10/11,14:58:00,169.26,169.26,168.83,168.92,339198
2018/10/11,14:59:00,168.95,169.11,168.82,169.09,318184
2018/10/11,15:00:00,169.09,169.42,169.09,169.19,338950
2018/10/11,15:01:00,169.19,169.33,168.96,169.09,262793
2018/10/11,15:02:00,169.09,169.20,168.84,169.15,537563
2018/10/11,15:03:00,169.16,169.35,169.05,169.35,337250
2018/10/11,15:04:00,169.33,169.48,169.19,169.41,351939
2018/10/11,15:05:00,169.41,169.86,169.36,169.82,396955
2018/10/11,15:06:00,169.83,169.84,169.65,169.65,306037
2018/10/11,15:07:00,169.66,169.71,169.47,169.55,332007
2018/10/11,15:08:00,169.57,169.71,169.47,169.49,198228
2018/10/11,15:09:00,169.49,169.64,169.39,169.46,282186
2018/10/11,15:10:00,169.47,169.51,169.16,169.24,434458
2018/10/11,15:11:00,169.24,169.31,168.96,169.11,321530
2018/10/11,15:12:00,169.12,169.21,168.97,169.17,284662
2018/10/11,15:13:00,169.15,169.23,168.95,169.01,192012
2018/10/11,15:14:00,169.01,170.07,168.99,170.05,621607
2018/10/11,15:15:00,170.04,170.43,169.97,170.30,594305
2018/10/11,15:16:00,170.29,170.61,170.16,170.55,457062
2018/10/11,15:17:00,170.53,171.17,170.47,171.05,694221
2018/10/11,15:18:00,171.06,171.62,170.85,171.31,643433
2018/10/11,15:19:00,171.33,171.46,170.96,171.08,397288
2018/10/11,15:20:00,171.10,171.55,171.05,171.53,378128
2018/10/11,15:21:00,171.53,171.58,171.14,171.14,490139
2018/10/11,15:22:00,171.16,171.80,171.08,171.69,436240
2018/10/11,15:23:00,171.69,171.81,171.51,171.55,410222
2018/10/11,15:24:00,171.53,171.73,171.20,171.26,427569
2018/10/11,15:25:00,171.26,171.66,171.19,171.62,397854
2018/10/11,15:26:00,171.65,171.67,171.36,171.40,508597
2018/10/11,15:27:00,171.40,171.59,171.25,171.41,291927
2018/10/11,15:28:00,171.41,171.41,171.14,171.15,198566
2018/10/11,15:29:00,171.18,171.41,171.10,171.16,323860
2018/10/11,15:30:00,171.14,171.17,170.92,171.01,361682
2018/10/11,15:31:00,171.01,171.02,170.67,170.86,576718
2018/10/11,15:32:00,170.86,171.22,170.83,171.17,386613
2018/10/11,15:33:00,171.17,171.48,171.08,171.41,458787
2018/10/11,15:34:00,171.43,171.57,171.24,171.27,285828
2018/10/11,15:35:00,171.27,171.39,170.96,171.09,317558
2018/10/11,15:36:00,171.09,171.12,170.57,170.74,206629
2018/10/11,15:37:00,170.75,170.78,170.36,170.39,431575
2018/10/11,15:38:00,170.39,170.72,170.33,170.72,243618
2018/10/11,15:39:00,170.72,171.28,170.61,171.14,738468
2018/10/11,15:40:00,171.16,171.20,170.86,170.99,440926
2018/10/11,15:41:00,170.99,170.99,170.64,170.68,239397
2018/10/11,15:42:00,170.68,170.83,170.50,170.54,196099
2018/10/11,15:43:00,170.54,170.87,170.54,170.82,155107
2018/10/11,15:44:00,170.82,171.07,170.75,170.75,253537
2018/10/11,15:45:00,170.74,170.74,170.31,170.40,486512
2018/10/11,15:46:00,170.40,170.52,170.17,170.50,439849
2018/10/11,15:47:00,170.50,170.67,170.40,170.47,449351
2018/10/11,15:48:00,170.47,170.48,170.00,170.00,379530
2018/10/11,15:49:00,170.00,170.15,169.65,169.67,625818
2018/10/11,15:50:00,169.66,169.91,169.54,169.59,688433
2018/10/11,15:51:00,169.59,169.95,169.39,169.91,841865
2018/10/11,15:52:00,169.90,170.45,169.72,170.43,393406
2018/10/11,15:53:00,170.43,170.48,170.12,170.14,489162
2018/10/11,15:54:00,170.14,170.43,170.12,170.32,430551
2018/10/11,15:55:00,170.32,170.40,170.00,170.05,513941
2018/10/11,15:56:00,170.05,170.47,169.97,170.42,546602
2018/10/11,15:57:00,170.42,170.42,170.09,170.19,482995
2018/10/11,15:58:00,170.18,170.39,169.97,170.06,542820
2018/10/11,15:59:00,170.06,170.11,169.84,169.92,686484
2018/10/11,16:00:00,169.93,170.25,169.57,169.60,2082554
2018/10/12,09:31:00,173.99,174.28,173.95,174.10,908080
2018/10/12,09:32:00,174.11,174.11,173.64,173.76,556244
2018/10/12,09:33:00,173.76,173.95,173.44,173.49,897286
2018/10/12,09:34:00,173.50,173.92,173.50,173.71,625140
2018/10/12,09:35:00,173.71,173.77,173.33,173.36,601789
2018/10/12,09:36:00,173.36,173.56,173.24,173.39,962844
2018/10/12,09:37:00,173.39,173.87,173.28,173.77,655464
2018/10/12,09:38:00,173.77,173.85,173.58,173.71,505466
2018/10/12,09:39:00,173.71,173.85,173.62,173.69,334198
2018/10/12,09:40:00,173.67,173.79,173.37,173.38,489723
2018/10/12,09:41:00,173.39,173.60,173.39,173.46,284351
2018/10/12,09:42:00,173.46,173.47,173.14,173.15,438676
2018/10/12,09:43:00,173.16,173.42,173.12,173.39,368604
2018/10/12,09:44:00,173.40,173.56,173.25,173.25,286550
2018/10/12,09:45:00,173.26,173.37,172.94,173.00,681522
2018/10/12,09:46:00,173.01,173.35,172.99,173.28,816716
2018/10/12,09:47:00,173.28,173.28,172.98,173.00,291533
2018/10/12,09:48:00,173.03,173.33,173.02,173.23,1123526
2018/10/12,09:49:00,173.22,173.37,173.12,173.18,702723
2018/10/12,09:50:00,173.18,173.51,173.16,173.45,316243
2018/10/12,09:51:00,173.45,173.46,173.24,173.26,346880
2018/10/12,09:52:00,173.26,173.37,172.98,173.12,742284
2018/10/12,09:53:00,173.13,173.34,173.10,173.32,293315
2018/10/12,09:54:00,173.32,173.46,173.15,173.45,690497
2018/10/12,09:55:00,173.46,173.50,173.34,173.40,829377
2018/10/12,09:56:00,173.42,173.69,173.33,173.68,272004
2018/10/12,09:57:00,173.68,173.77,173.62,173.73,507073
2018/10/12,09:58:00,173.72,173.81,173.59,173.67,310186
2018/10/12,09:59:00,173.65,173.89,173.65,173.75,350145
2018/10/12,10:00:00,173.75,173.80,173.58,173.72,160849
2018/10/12,10:01:00,173.70,173.80,173.50,173.53,292757
2018/10/12,10:02:00,173.52,174.03,173.52,173.95,442250
2018/10/12,10:03:00,173.95,174.22,173.95,174.16,461035
2018/10/12,10:04:00,174.18,174.23,174.13,174.20,262934
2018/10/12,10:05:00,174.20,174.33,174.11,174.28,305014
2018/10/12,10:06:00,174.28,174.29,174.06,174.11,874540
2018/10/12,10:07:00,174.13,174.18,173.97,173.97,237981
2018/10/12,10:08:00,173.97,174.05,173.88,173.90,226666
2018/10/12,10:09:00,173.90,174.07,173.90,174.00,218221
2018/10/12,10:10:00,174.02,174.15,173.96,174.14,111502
2018/10/12,10:11:00,174.14,174.18,173.94,173.97,235438
2018/10/12,10:12:00,173.98,174.09,173.93,174.05,158777
2018/10/12,10:13:00,174.05,174.17,173.85,173.88,503840
2018/10/12,10:14:00,173.88,174.03,173.74,173.83,290116
2018/10/12,10:15:00,173.83,173.86,173.59,173.65,311945
2018/10/12,10:16:00,173.64,173.74,173.47,173.51,319115
2018/10/12,10:17:00,173.51,173.61,173.39,173.45,314828
2018/10/12,10:18:00,173.45,173.60,173.31,173.51,345916
2018/10/12,10:19:00,173.51,173.55,173.41,173.43,552036
2018/10/12,10:20:00,173.43,173.51,173.30,173.40,199378
2018/10/12,10:21:00,173.40,173.48,173.34,173.39,618801
2018/10/12,10:22:00,173.39,173.40,173.10,173.24,517728
2018/10/12,10:23:00,173.23,173.44,173.22,173.44,285469
2018/10/12,10:24:00,173.44,173.64,173.44,173.60,420727
2018/10/12,10:25:00,173.60,173.70,173.42,173.48,235647
2018/10/12,10:26:00,173.48,173.50,173.04,173.05,719737
2018/10/12,10:27:00,173.05,173.14,173.05,173.10,153833
2018/10/12,10:28:00,173.10,173.32,173.08,173.29,228678
2018/10/12,10:29:00,173.28,173.33,173.12,173.13,271105
2018/10/12,10:30:00,173.13,173.36,173.00,173.01,299309
2018/10/12,10:31:00,173.01,173.23,172.99,173.17,387034
2018/10/12,10:32:00,173.17,173.33,173.14,173.16,153012
2018/10/12,10:33:00,173.16,173.32,173.02,173.30,297553
2018/10/12,10:34:00,173.31,173.31,173.10,173.17,155905
2018/10/12,10:35:00,173.17,173.44,173.16,173.43,244038
2018/10/12,10:36:00,173.43,173.65,173.32,173.63,269370
2018/10/12,10:37:00,173.63,173.82,173.63,173.68,372376
2018/10/12,10:38:00,173.68,173.89,173.65,173.86,604637
2018/10/12,10:39:00,173.86,173.89,173.81,173.81,247426
2018/10/12,10:40:00,173.81,173.85,173.76,173.79,529794
2018/10/12,10:41:00,173.79,173.81,173.72,173.75,557687
2018/10/12,10:42:00,173.75,173.99,173.73,173.81,233147
2018/10/12,10:43:00,173.80,173.85,173.63,173.71,131840
2018/10/12,10:44:00,173.69,173.89,173.66,173.83,96563
2018/10/12,10:45:00,173.82,173.90,173.75,173.90,165226
2018/10/12,10:46:00,173.90,173.93,173.69,173.74,133343
2018/10/12,10:47:00,173.75,173.92,173.70,173.87,131565
2018/10/12,10:48:00,173.86,173.92,173.73,173.75,109696
2018/10/12,10:49:00,173.75,173.81,173.60,173.62,94541
2018/10/12,10:50:00,173.62,173.63,173.52,173.55,144690
2018/10/12,10:51:00,173.56,174.00,173.53,173.97,223878
2018/10/12,10:52:00,173.96,174.12,173.93,174.05,213534
2018/10/12,10:53:00,174.07,174.13,173.83,173.86,261943
2018/10/12,10:54:00,173.86,174.06,173.81,174.04,203439
2018/10/12,10:55:00,174.04,174.16,173.92,174.15,180100
2018/10/12,10:56:00,174.15,174.19,173.93,174.02,129579
2018/10/12,10:57:00,174.02,174.03,173.70,173.77,552265
2018/10/12,10:58:00,173.77,173.84,173.59,173.64,196450
2018/10/12,10:59:00,173.64,173.67,173.51,173.62,122642
2018/10/12,11:00:00,173.62,173.71,173.50,173.55,192602
2018/10/12,11:01:00,173.56,173.71,173.51,173.71,110572
2018/10/12,11:02:00,173.70,173.80,173.60,173.71,141417
2018/10/12,11:03:00,173.71,173.72,173.55,173.62,86208
2018/10/12,11:04:00,173.63,173.70,173.51,173.59,160285
2018/10/12,11:05:00,173.59,173.60,173.39,173.42,221608
2018/10/12,11:06:00,173.42,173.42,173.26,173.40,169579
2018/10/12,11:07:00,173.40,173.59,173.37,173.56,78045
2018/10/12,11:08:00,173.56,173.58,173.47,173.56,62269
2018/10/12,11:09:00,173.56,173.74,173.50,173.73,125958
2018/10/12,11:10:00,173.73,173.81,173.70,173.78,235343
2018/10/12,11:11:00,173.78,173.90,173.69,173.71,641716
2018/10/12,11:12:00,173.71,173.86,173.64,173.85,82388
2018/10/12,11:13:00,173.85,173.91,173.79,173.86,103069
2018/10/12,11:14:00,173.85,173.88,173.75,173.79,99830
2018/10/12,11:15:00,173.78,173.81,173.65,173.75,101000
2018/10/12,11:16:00,173.74,173.79,173.54,173.56,347845
2018/10/12,11:17:00,173.58,173.66,173.50,173.51,72544
2018/10/12,11:18:00,173.51,173.71,173.46,173.69,118761
2018/10/12,11:19:00,173.68,173.78,173.52,173.53,89405
2018/10/12,11:20:00,173.53,173.57,173.43,173.51,83707
2018/10/12,11:21:00,173.51,173.77,173.47,173.71,89253
2018/10/12,11:22:00,173.71,173.82,173.67,173.69,43505
2018/10/12,11:23:00,173.71,173.76,173.59,173.62,129226
2018/10/12,11:24:00,173.61,173.64,173.52,173.63,85050
2018/10/12,11:25:00,173.62,173.66,173.53,173.54,90611
2018/10/12,11:26:00,173.54,173.71,173.54,173.60,70863
2018/10/12,11:27:00,173.61,173.61,173.47,173.47,131368
2018/10/12,11:28:00,173.49,173.57,173.37,173.44,95744
2018/10/12,11:29:00,173.44,173.47,173.31,173.33,139237
2018/10/12,11:30:00,173.32,173.39,173.16,173.38,292124
2018/10/12,11:31:00,173.37,173.37,173.20,173.30,79908
2018/10/12,11:32:00,173.29,173.44,173.22,173.42,219063
2018/10/12,11:33:00,173.42,173.47,173.31,173.34,75684
2018/10/12,11:34:00,173.34,173.43,173.24,173.40,215200
2018/10/12,11:35:00,173.40,173.67,173.33,173.59,714616
2018/10/12,11:36:00,173.60,173.60,173.35,173.35,203675
2018/10/12,11:37:00,173.35,173.35,173.17,173.19,265466
2018/10/12,11:38:00,173.20,173.37,173.13,173.14,144901
2018/10/12,11:39:00,173.13,173.22,173.06,173.21,117321
2018/10/12,11:40:00,173.20,173.20,173.06,173.06,103970
2018/10/12,11:41:00,173.07,173.11,173.02,173.08,80415
2018/10/12,11:42:00,173.08,173.11,172.83,172.85,329515
2018/10/12,11:43:00,172.85,172.86,172.60,172.61,269096
2018/10/12,11:44:00,172.61,172.76,172.57,172.60,195298
2018/10/12,11:45:00,172.60,172.77,172.57,172.57,162555
2018/10/12,11:46:00,172.57,172.64,172.34,172.38,221264
2018/10/12,11:47:00,172.39,172.46,172.15,172.17,370678
2018/10/12,11:48:00,172.17,172.46,172.17,172.42,172628
2018/10/12,11:49:00,172.43,172.59,172.32,172.59,195708
2018/10/12,11:50:00,172.59,172.66,172.52,172.65,125714
2018/10/12,11:51:00,172.64,172.67,172.46,172.61,300108
2018/10/12,11:52:00,172.61,172.72,172.53,172.68,142128
2018/10/12,11:53:00,172.68,172.71,172.60,172.69,137370
2018/10/12,11:54:00,172.69,172.80,172.63,172.67,133244
2018/10/12,11:55:00,172.67,172.68,172.48,172.55,198568
2018/10/12,11:56:00,172.55,172.58,172.42,172.49,231401
2018/10/12,11:57:00,172.49,172.91,172.49,172.86,272929
2018/10/12,11:58:00,172.86,172.88,172.70,172.74,113052
2018/10/12,11:59:00,172.73,172.82,172.71,172.77,102506
2018/10/12,12:00:00,172.77,172.82,172.59,172.60,136873
2018/10/12,12:01:00,172.61,172.66,172.39,172.43,136213
2018/10/12,12:02:00,172.44,172.56,172.36,172.37,132507
2018/10/12,12:03:00,172.36,172.47,172.35,172.39,152394
2018/10/12,12:04:00,172.40,172.49,172.25,172.29,250631
2018/10/12,12:05:00,172.30,172.35,172.09,172.16,256431
2018/10/12,12:06:00,172.14,172.35,172.09,172.29,160136
2018/10/12,12:07:00,172.28,172.41,172.18,172.18,181054
2018/10/12,12:08:00,172.18,172.45,172.17,172.45,131397
2018/10/12,12:09:00,172.45,172.46,172.01,172.04,372271
2018/10/12,12:10:00,172.03,172.40,172.02,172.33,315197
2018/10/12,12:11:00,172.34,172.41,172.13,172.14,166789
2018/10/12,12:12:00,172.14,172.26,172.14,172.19,131395
2018/10/12,12:13:00,172.19,172.48,172.19,172.45,130418
2018/10/12,12:14:00,172.45,172.65,172.45,172.48,223180
2018/10/12,12:15:00,172.49,172.59,172.49,172.58,158100
2018/10/12,12:16:00,172.58,172.58,172.34,172.41,187005
2018/10/12,12:17:00,172.41,172.56,172.16,172.19,170687
2018/10/12,12:18:00,172.19,172.48,172.12,172.47,175684
2018/10/12,12:19:00,172.47,172.47,172.21,172.29,58736
2018/10/12,12:20:00,172.29,172.34,172.17,172.24,90440
2018/10/12,12:21:00,172.24,172.25,172.05,172.10,159724
2018/10/12,12:22:00,172.11,172.28,172.07,172.22,218520
2018/10/12,12:23:00,172.22,172.29,172.14,172.21,110176
2018/10/12,12:24:00,172.19,172.46,172.19,172.43,114582
2018/10/12,12:25:00,172.43,172.47,172.35,172.45,70244
2018/10/12,12:26:00,172.46,172.51,172.22,172.27,190086
2018/10/12,12:27:00,172.26,172.27,172.06,172.14,163029
2018/10/12,12:28:00,172.14,172.14,171.86,171.91,555595
2018/10/12,12:29:00,171.92,172.05,171.80,171.84,235111
2018/10/12,12:30:00,171.84,172.15,171.84,172.14,188767
2018/10/12,12:31:00,172.13,172.14,171.88,171.89,176638
2018/10/12,12:32:00,171.90,171.99,171.89,171.95,81401
2018/10/12,12:33:00,171.96,172.30,171.96,172.24,221329
2018/10/12,12:34:00,172.24,172.24,172.05,172.20,177811
2018/10/12,12:35:00,172.19,172.22,172.07,172.14,98087
2018/10/12,12:36:00,172.14,172.14,171.96,172.01,121461
2018/10/12,12:37:00,172.00,172.01,171.82,171.88,166592
2018/10/12,12:38:00,171.88,171.99,171.68,171.71,316303
2018/10/12,12:39:00,171.72,171.76,171.59,171.65,165891
2018/10/12,12:40:00,171.65,171.71,171.57,171.60,309865
2018/10/12,12:41:00,171.60,171.75,171.60,171.73,136660
2018/10/12,12:42:00,171.73,171.74,171.33,171.33,173850
2018/10/12,12:43:00,171.33,171.49,171.28,171.40,222085
2018/10/12,12:44:00,171.40,171.57,171.34,171.36,226314
2018/10/12,12:45:00,171.36,171.37,171.13,171.14,209308
2018/10/12,12:46:00,171.14,171.23,171.05,171.15,182085
2018/10/12,12:47:00,171.15,171.39,171.09,171.34,434907
2018/10/12,12:48:00,171.34,171.37,171.08,171.13,146214
2018/10/12,12:49:00,171.13,171.28,171.11,171.18,316034
2018/10/12,12:50:00,171.18,171.20,170.97,171.02,234883
2018/10/12,12:51:00,171.01,171.29,170.93,171.23,230183
2018/10/12,12:52:00,171.23,171.32,171.07,171.13,194995
2018/10/12,12:53:00,171.13,171.28,171.10,171.16,136415
2018/10/12,12:54:00,171.15,171.53,171.12,171.50,228979
2018/10/12,12:55:00,171.49,171.74,171.45,171.67,508014
2018/10/12,12:56:00,171.68,171.75,171.55,171.73,472639
2018/10/12,12:57:00,171.73,171.97,171.67,171.94,316249
2018/10/12,12:58:00,171.94,172.15,171.83,172.14,273846
2018/10/12,12:59:00,172.14,172.19,172.00,172.12,312924
2018/10/12,13:00:00,172.08,172.16,172.00,172.13,186714
2018/10/12,13:01:00,172.13,172.14,171.92,171.94,163868
2018/10/12,13:02:00,171.94,172.03,171.90,171.92,111149
2018/10/12,13:03:00,171.92,171.99,171.84,171.92,78276
2018/10/12,13:04:00,171.93,172.58,171.89,172.56,387179
2018/10/12,13:05:00,172.57,172.74,172.55,172.72,310770
2018/10/12,13:06:00,172.74,172.88,172.62,172.70,263156
2018/10/12,13:07:00,172.70,172.72,172.58,172.61,195123
2018/10/12,13:08:00,172.61,172.83,172.61,172.83,150217
2018/10/12,13:09:00,172.82,172.90,172.71,172.75,116198
2018/10/12,13:10:00,172.75,172.96,172.73,172.83,445028
2018/10/12,13:11:00,172.83,172.99,172.78,172.81,304492
2018/10/12,13:12:00,172.82,172.85,172.65,172.70,192620
2018/10/12,13:13:00,172.69,172.70,172.58,172.66,156497
2018/10/12,13:14:00,172.65,172.77,172.52,172.59,255226
2018/10/12,13:15:00,172.60,172.63,172.48,172.57,113462
2018/10/12,13:16:00,172.57,172.76,172.57,172.58,143030
2018/10/12,13:17:00,172.58,172.63,172.34,172.38,248681
2018/10/12,13:18:00,172.39,172.44,172.33,172.33,146030
2018/10/12,13:19:00,172.34,172.37,172.21,172.27,147832
2018/10/12,13:20:00,172.27,172.39,172.22,172.37,106756
2018/10/12,13:21:00,172.37,172.67,172.36,172.63,99956
2018/10/12,13:22:00,172.64,172.71,172.47,172.65,106689
2018/10/12,13:23:00,172.65,172.72,172.46,172.47,136464
2018/10/12,13:24:00,172.47,172.66,172.43,172.58,259982
2018/10/12,13:25:00,172.59,172.77,172.59,172.77,112631
2018/10/12,13:26:00,172.78,172.88,172.68,172.84,92114
2018/10/12,13:27:00,172.85,172.90,172.62,172.86,619036
2018/10/12,13:28:00,172.83,172.87,172.60,172.60,341201
2018/10/12,13:29:00,172.60,172.62,172.42,172.48,140121
2018/10/12,13:30:00,172.46,172.52,172.42,172.43,87538
2018/10/12,13:31:00,172.45,172.46,172.22,172.28,134907
2018/10/12,13:32:00,172.28,172.31,172.20,172.30,65296
2018/10/12,13:33:00,172.30,172.35,172.20,172.31,103481
2018/10/12,13:34:00,172.28,172.35,172.20,172.26,145444
2018/10/12,13:35:00,172.26,172.30,172.10,172.23,119278
2018/10/12,13:36:00,172.23,172.23,171.97,172.02,105379
2018/10/12,13:37:00,172.02,172.02,171.85,171.93,118209
2018/10/12,13:38:00,171.93,171.95,171.77,171.91,201918
2018/10/12,13:39:00,171.91,172.07,171.89,172.05,97929
2018/10/12,13:40:00,172.06,172.20,171.96,172.19,194274
2018/10/12,13:41:00,172.19,172.47,172.16,172.47,296403
2018/10/12,13:42:00,172.48,172.48,172.32,172.37,165232
2018/10/12,13:43:00,172.37,172.45,172.10,172.13,82757
2018/10/12,13:44:00,172.12,172.22,171.90,172.10,399204
2018/10/12,13:45:00,172.10,172.44,172.10,172.44,148115
2018/10/12,13:46:00,172.44,172.45,172.34,172.42,67625
2018/10/12,13:47:00,172.42,172.69,172.28,172.65,163352
2018/10/12,13:48:00,172.67,172.84,172.61,172.63,201256
2018/10/12,13:49:00,172.63,172.82,172.62,172.72,130912
2018/10/12,13:50:00,172.72,172.83,172.72,172.76,124924
2018/10/12,13:51:00,172.76,172.82,172.59,172.64,83588
2018/10/12,13:52:00,172.64,172.68,172.52,172.67,81993
2018/10/12,13:53:00,172.69,172.84,172.62,172.63,77326
2018/10/12,13:54:00,172.62,172.64,172.33,172.33,121728
2018/10/12,13:55:00,172.33,172.76,172.33,172.68,144516
2018/10/12,13:56:00,172.71,172.72,172.44,172.48,118805
2018/10/12,13:57:00,172.48,172.68,172.38,172.68,97718
2018/10/12,13:58:00,172.68,172.75,172.54,172.55,113786
2018/10/12,13:59:00,172.55,172.82,172.52,172.58,200517
2018/10/12,14:00:00,172.59,172.70,172.43,172.52,186216
2018/10/12,14:01:00,172.51,172.65,172.24,172.31,245470
2018/10/12,14:02:00,172.31,172.41,172.24,172.30,75518
2018/10/12,14:03:00,172.30,172.30,171.93,172.09,186499
2018/10/12,14:04:00,172.08,172.25,172.01,172.18,105821
2018/10/12,14:05:00,172.18,172.21,172.01,172.15,248771
2018/10/12,14:06:00,172.14,172.39,172.03,172.39,224354
2018/10/12,14:07:00,172.41,172.43,172.27,172.28,85857
2018/10/12,14:08:00,172.28,172.32,172.11,172.14,59617
2018/10/12,14:09:00,172.13,172.19,171.99,172.17,78480
2018/10/12,14:10:00,172.18,172.26,171.98,172.18,140924
2018/10/12,14:11:00,172.17,172.18,171.70,171.80,200521
2018/10/12,14:12:00,171.79,171.95,171.68,171.95,145440
2018/10/12,14:13:00,171.92,172.02,171.78,171.94,75987
2018/10/12,14:14:00,171.96,171.99,171.77,171.78,109671
2018/10/12,14:15:00,171.78,171.89,171.58,171.64,131428
2018/10/12,14:16:00,171.60,171.89,171.58,171.79,203025
2018/10/12,14:17:00,171.77,171.85,171.71,171.80,105802
2018/10/12,14:18:00,171.80,172.10,171.71,171.96,169883
2018/10/12,14:19:00,171.96,172.33,171.93,172.28,262411
2018/10/12,14:20:00,172.28,172.33,172.12,172.27,111860
2018/10/12,14:21:00,172.27,172.43,172.13,172.15,181730
2018/10/12,14:22:00,172.13,172.19,172.04,172.12,540192
2018/10/12,14:23:00,172.12,172.18,171.94,171.99,91147
2018/10/12,14:24:00,171.98,172.12,171.88,172.06,60961
2018/10/12,14:25:00,172.06,172.24,172.01,172.08,77761
2018/10/12,14:26:00,172.08,172.21,171.95,172.08,379995
2018/10/12,14:27:00,172.08,172.20,172.08,172.11,117126
2018/10/12,14:28:00,172.11,172.13,172.01,172.11,98817
2018/10/12,14:29:00,172.12,172.38,172.11,172.34,137256
2018/10/12,14:30:00,172.33,172.70,172.26,172.68,217055
2018/10/12,14:31:00,172.67,172.73,172.40,172.52,339490
2018/10/12,14:32:00,172.50,172.50,172.25,172.25,165004
2018/10/12,14:33:00,172.26,172.28,172.14,172.23,192384
2018/10/12,14:34:00,172.23,172.23,172.05,172.10,210387
2018/10/12,14:35:00,172.10,172.18,172.03,172.11,242258
2018/10/12,14:36:00,172.11,172.25,172.09,172.24,93631
2018/10/12,14:37:00,172.24,172.28,172.13,172.21,77230
2018/10/12,14:38:00,172.18,172.25,172.09,172.16,42747
2018/10/12,14:39:00,172.14,172.30,172.11,172.28,26185
2018/10/12,14:40:00,172.28,172.39,172.16,172.27,81460
2018/10/12,14:41:00,172.27,172.40,172.16,172.17,95093
2018/10/12,14:42:00,172.17,172.25,172.04,172.15,127875
2018/10/12,14:43:00,172.15,172.17,172.02,172.09,80925
2018/10/12,14:44:00,172.10,172.12,171.99,171.99,82530
2018/10/12,14:45:00,172.00,172.14,171.98,172.14,105384
2018/10/12,14:46:00,172.14,172.36,172.04,172.17,235418
2018/10/12,14:47:00,172.17,172.19,172.11,172.14,87046
2018/10/12,14:48:00,172.15,172.28,172.11,172.28,97266
2018/10/12,14:49:00,172.27,172.33,172.11,172.32,114726
2018/10/12,14:50:00,172.33,172.34,172.20,172.21,84312
2018/10/12,14:51:00,172.22,172.50,172.16,172.45,120111
2018/10/12,14:52:00,172.45,172.58,172.44,172.51,330581
2018/10/12,14:53:00,172.52,172.55,172.34,172.44,266307
2018/10/12,14:54:00,172.42,172.54,172.39,172.51,80801
2018/10/12,14:55:00,172.48,173.04,172.48,172.97,361675
2018/10/12,14:56:00,172.98,173.15,172.81,173.11,240222
2018/10/12,14:57:00,173.13,173.19,172.99,173.05,245780
2018/10/12,14:58:00,173.04,173.17,173.04,173.13,117583
2018/10/12,14:59:00,173.14,173.17,172.99,173.06,138530
2018/10/12,15:00:00,173.05,173.05,172.84,173.03,224545
2018/10/12,15:01:00,173.03,173.20,172.94,173.16,194558
2018/10/12,15:02:00,173.16,173.17,172.87,172.87,394960
2018/10/12,15:03:00,172.86,172.94,172.73,172.79,347034
2018/10/12,15:04:00,172.80,172.95,172.76,172.80,78610
2018/10/12,15:05:00,172.81,173.06,172.80,172.98,85551
2018/10/12,15:06:00,172.99,173.12,172.98,172.99,104296
2018/10/12,15:07:00,172.99,173.03,172.89,172.95,78478
2018/10/12,15:08:00,172.95,173.10,172.94,173.05,99195
2018/10/12,15:09:00,173.05,173.43,173.05,173.39,390593
2018/10/12,15:10:00,173.40,173.49,173.36,173.39,218202
2018/10/12,15:11:00,173.39,173.63,173.39,173.48,224845
2018/10/12,15:12:00,173.47,173.58,173.41,173.58,115863
2018/10/12,15:13:00,173.58,173.60,173.29,173.34,187668
2018/10/12,15:14:00,173.34,173.38,173.22,173.28,392191
2018/10/12,15:15:00,173.29,173.54,173.28,173.41,81655
2018/10/12,15:16:00,173.41,173.42,173.22,173.26,80458
2018/10/12,15:17:00,173.26,173.39,173.24,173.31,105144
2018/10/12,15:18:00,173.31,173.37,173.11,173.17,163255
2018/10/12,15:19:00,173.17,173.30,173.16,173.25,79373
2018/10/12,15:20:00,173.25,173.26,173.12,173.24,100367
2018/10/12,15:21:00,173.23,173.45,173.23,173.34,150020
2018/10/12,15:22:00,173.34,173.47,173.29,173.41,85728
2018/10/12,15:23:00,173.41,173.48,173.29,173.41,158051
2018/10/12,15:24:00,173.41,173.49,173.30,173.44,96507
2018/10/12,15:25:00,173.44,173.61,173.41,173.61,145961
2018/10/12,15:26:00,173.61,173.78,173.61,173.77,236439
2018/10/12,15:27:00,173.79,173.93,173.76,173.84,263787
2018/10/12,15:28:00,173.84,173.86,173.64,173.65,122101
2018/10/12,15:29:00,173.67,173.75,173.64,173.69,129304
2018/10/12,15:30:00,173.69,173.92,173.65,173.84,251101
2018/10/12,15:31:00,173.84,173.86,173.59,173.73,175353
2018/10/12,15:32:00,173.73,173.76,173.56,173.64,154968
2018/10/12,15:33:00,173.64,173.90,173.64,173.86,201492
2018/10/12,15:34:00,173.87,173.97,173.78,173.94,262795
2018/10/12,15:35:00,173.94,174.04,173.86,174.00,162749
2018/10/12,15:36:00,174.00,174.02,173.81,173.84,181188
2018/10/12,15:37:00,173.83,173.87,173.64,173.75,316566
2018/10/12,15:38:00,173.76,173.77,173.63,173.71,206871
2018/10/12,15:39:00,173.71,173.73,173.57,173.64,156545
2018/10/12,15:40:00,173.64,173.70,173.56,173.70,63643
2018/10/12,15:41:00,173.70,173.87,173.66,173.82,154975
2018/10/12,15:42:00,173.82,173.87,173.74,173.85,170868
2018/10/12,15:43:00,173.84,174.08,173.83,174.02,158531
2018/10/12,15:44:00,174.05,174.07,173.91,174.06,159470
2018/10/12,15:45:00,174.06,174.19,173.99,174.16,200985
2018/10/12,15:46:00,174.16,174.34,174.15,174.26,292232
2018/10/12,15:47:00,174.26,174.26,173.95,174.01,236713
2018/10/12,15:48:00,174.02,174.05,173.92,174.04,273339
2018/10/12,15:49:00,174.04,174.23,174.01,174.22,132016
2018/10/12,15:50:00,174.22,174.28,174.17,174.25,158369
2018/10/12,15:51:00,174.25,174.54,174.25,174.33,507273
2018/10/12,15:52:00,174.33,174.59,174.32,174.49,423236
2018/10/12,15:53:00,174.49,174.55,174.36,174.43,241114
2018/10/12,15:54:00,174.42,174.46,174.29,174.32,243706
2018/10/12,15:55:00,174.32,174.55,174.32,174.51,407894
2018/10/12,15:56:00,174.51,174.71,174.42,174.70,396004
2018/10/12,15:57:00,174.71,174.75,174.53,174.73,660759
2018/10/12,15:58:00,174.73,174.86,174.70,174.81,487061
2018/10/12,15:59:00,174.81,174.82,174.56,174.61,1036744
2018/10/12,16:00:00,174.65,174.66,174.03,174.32,1907016
2018/10/15,09:31:00,173.69,173.74,173.35,173.45,337605
2018/10/15,09:32:00,173.45,173.95,173.44,173.94,524105
2018/10/15,09:33:00,173.95,173.99,173.47,173.50,217831
2018/10/15,09:34:00,173.50,173.66,173.26,173.32,345611
2018/10/15,09:35:00,173.31,173.40,173.07,173.08,245494
2018/10/15,09:36:00,173.08,173.31,172.99,173.24,421133
2018/10/15,09:37:00,173.24,173.28,172.95,173.01,361484
2018/10/15,09:38:00,173.01,173.22,172.74,172.80,409404
2018/10/15,09:39:00,172.80,172.88,172.76,172.84,326306
2018/10/15,09:40:00,172.82,172.91,172.65,172.67,801383
2018/10/15,09:41:00,172.66,172.81,172.63,172.76,271012
2018/10/15,09:42:00,172.76,173.14,172.71,173.08,325650
2018/10/15,09:43:00,173.08,173.10,172.79,173.07,267626
2018/10/15,09:44:00,173.08,173.08,172.89,172.91,164784
2018/10/15,09:45:00,172.90,173.01,172.67,173.00,239073
2018/10/15,09:46:00,173.00,173.18,172.99,173.07,252695
2018/10/15,09:47:00,173.07,173.35,173.05,173.32,192149
2018/10/15,09:48:00,173.30,173.34,173.19,173.28,190044
2018/10/15,09:49:00,173.28,173.28,173.02,173.14,143811
2018/10/15,09:50:00,173.15,173.26,172.86,173.00,278898
2018/10/15,09:51:00,173.00,173.10,172.79,172.88,227456
2018/10/15,09:52:00,172.88,173.16,172.83,173.11,175352
2018/10/15,09:53:00,173.10,173.12,172.93,173.05,269563
2018/10/15,09:54:00,173.05,173.05,172.79,172.85,169556
2018/10/15,09:55:00,172.85,172.95,172.68,172.76,225367
2018/10/15,09:56:00,172.76,172.80,172.53,172.64,356896
2018/10/15,09:57:00,172.65,172.95,172.57,172.95,581802
2018/10/15,09:58:00,172.96,173.13,172.90,172.91,308679
2018/10/15,09:59:00,172.92,173.05,172.84,172.87,459912
2018/10/15,10:00:00,172.87,172.87,172.66,172.70,179766
2018/10/15,10:01:00,172.70,172.79,172.55,172.59,104402
2018/10/15,10:02:00,172.60,172.66,172.54,172.58,183393
2018/10/15,10:03:00,172.59,172.77,172.23,172.25,480946
2018/10/15,10:04:00,172.25,172.35,172.21,172.27,206906
2018/10/15,10:05:00,172.27,172.27,171.97,172.10,738231
2018/10/15,10:06:00,172.11,172.36,172.02,172.22,602904
2018/10/15,10:07:00,172.20,172.24,172.02,172.06,209000
2018/10/15,10:08:00,172.07,172.23,172.03,172.10,144601
2018/10/15,10:09:00,172.11,172.29,172.10,172.29,170488
2018/10/15,10:10:00,172.28,172.31,172.11,172.12,187405
2018/10/15,10:11:00,172.13,172.34,172.04,172.28,160997
2018/10/15,10:12:00,172.27,172.35,172.13,172.33,180963
2018/10/15,10:13:00,172.33,172.44,172.17,172.21,192827
2018/10/15,10:14:00,172.20,172.34,172.06,172.06,159239
2018/10/15,10:15:00,172.05,172.23,171.73,171.77,445477
2018/10/15,10:16:00,171.78,172.10,171.78,172.08,330487
2018/10/15,10:17:00,172.08,172.08,171.82,171.93,298864
2018/10/15,10:18:00,171.92,172.03,171.82,171.97,126318
2018/10/15,10:19:00,171.97,172.00,171.80,171.84,108066
2018/10/15,10:20:00,171.84,171.84,171.56,171.69,319812
2018/10/15,10:21:00,171.68,171.90,171.68,171.72,226079
2018/10/15,10:22:00,171.72,171.91,171.71,171.85,104191
2018/10/15,10:23:00,171.86,172.04,171.84,172.01,109545
2018/10/15,10:24:00,172.01,172.07,171.83,172.00,134828
2018/10/15,10:25:00,171.98,172.23,171.91,172.16,117746
2018/10/15,10:26:00,172.16,172.29,172.09,172.27,244860
2018/10/15,10:27:00,172.27,172.42,172.25,172.42,132871
2018/10/15,10:28:00,172.42,172.44,172.34,172.35,114225
2018/10/15,10:29:00,172.34,172.39,172.29,172.31,149585
2018/10/15,10:30:00,172.31,172.43,172.25,172.25,106007
2018/10/15,10:31:00,172.25,172.27,172.14,172.23,109775
2018/10/15,10:32:00,172.23,172.44,172.21,172.33,129478
2018/10/15,10:33:00,172.33,172.39,172.24,172.32,87914
2018/10/15,10:34:00,172.31,172.65,172.30,172.57,164864
2018/10/15,10:35:00,172.57,172.68,172.57,172.60,128092
2018/10/15,10:36:00,172.58,172.71,172.55,172.64,144108
2018/10/15,10:37:00,172.65,172.68,172.55,172.60,84458
2018/10/15,10:38:00,172.60,172.65,172.49,172.64,127262
2018/10/15,10:39:00,172.63,172.66,172.47,172.54,84063
2018/10/15,10:40:00,172.54,172.69,172.52,172.68,252313
2018/10/15,10:41:00,172.68,172.81,172.64,172.69,208957
2018/10/15,10:42:00,172.68,172.79,172.55,172.65,153590
2018/10/15,10:43:00,172.65,172.70,172.50,172.56,105177
2018/10/15,10:44:00,172.56,172.62,172.36,172.40,290665
2018/10/15,10:45:00,172.40,172.45,172.33,172.38,285359
2018/10/15,10:46:00,172.37,172.49,172.35,172.37,95931
2018/10/15,10:47:00,172.37,172.41,172.30,172.40,37672
2018/10/15,10:48:00,172.38,172.53,172.37,172.41,62252
2018/10/15,10:49:00,172.42,172.44,172.28,172.28,64595
2018/10/15,10:50:00,172.29,172.47,172.27,172.35,52562
2018/10/15,10:51:00,172.36,172.37,172.23,172.32,519431
2018/10/15,10:52:00,172.29,172.44,172.29,172.39,43328
2018/10/15,10:53:00,172.38,172.60,172.38,172.47,81678
2018/10/15,10:54:00,172.47,172.62,172.46,172.46,623034
2018/10/15,10:55:00,172.46,172.63,172.43,172.58,150909
2018/10/15,10:56:00,172.59,172.78,172.58,172.72,130765
2018/10/15,10:57:00,172.72,172.87,172.72,172.80,167701
2018/10/15,10:58:00,172.80,172.85,172.78,172.83,61101
2018/10/15,10:59:00,172.83,172.83,172.74,172.76,41563
2018/10/15,11:00:00,172.76,172.85,172.74,172.79,81083
2018/10/15,11:01:00,172.79,172.97,172.78,172.95,134508
2018/10/15,11:02:00,172.95,172.95,172.84,172.91,92852
2018/10/15,11:03:00,172.90,172.92,172.81,172.86,171198
2018/10/15,11:04:00,172.86,172.94,172.70,172.77,201941
2018/10/15,11:05:00,172.77,172.85,172.66,172.78,108850
2018/10/15,11:06:00,172.79,173.12,172.78,173.08,260320
2018/10/15,11:07:00,173.09,173.23,173.08,173.16,205073
2018/10/15,11:08:00,173.16,173.26,173.16,173.22,312951
2018/10/15,11:09:00,173.22,173.36,173.17,173.34,192927
2018/10/15,11:10:00,173.34,173.35,173.27,173.31,157960
2018/10/15,11:11:00,173.31,173.31,173.23,173.24,84571
2018/10/15,11:12:00,173.25,173.36,173.24,173.36,81781
2018/10/15,11:13:00,173.36,173.53,173.34,173.48,126627
2018/10/15,11:14:00,173.48,173.60,173.47,173.56,96289
2018/10/15,11:15:00,173.57,173.57,173.41,173.42,76197
2018/10/15,11:16:00,173.42,173.51,173.42,173.50,141442
2018/10/15,11:17:00,173.50,173.55,173.47,173.48,311014
2018/10/15,11:18:00,173.48,173.50,173.35,173.36,693868
2018/10/15,11:19:00,173.36,173.46,173.26,173.27,86414
2018/10/15,11:20:00,173.27,173.36,173.25,173.29,69260
2018/10/15,11:21:00,173.29,173.43,173.29,173.38,57103
2018/10/15,11:22:00,173.39,173.49,173.39,173.42,56254
2018/10/15,11:23:00,173.42,173.45,173.34,173.41,53956
2018/10/15,11:24:00,173.42,173.42,173.21,173.30,59724
2018/10/15,11:25:00,173.30,173.41,173.30,173.39,33929
2018/10/15,11:26:00,173.39,173.41,173.19,173.29,182653
2018/10/15,11:27:00,173.30,173.75,173.30,173.70,179537
2018/10/15,11:28:00,173.70,173.83,173.70,173.81,176712
2018/10/15,11:29:00,173.81,173.84,173.72,173.83,157404
2018/10/15,11:30:00,173.83,173.91,173.79,173.80,114849
2018/10/15,11:31:00,173.81,173.93,173.81,173.86,109909
2018/10/15,11:32:00,173.87,173.87,173.73,173.77,129027
2018/10/15,11:33:00,173.78,173.78,173.64,173.67,141514
2018/10/15,11:34:00,173.70,173.73,173.58,173.59,123126
2018/10/15,11:35:00,173.60,173.60,173.46,173.57,96120
2018/10/15,11:36:00,173.56,173.59,173.47,173.51,107125
2018/10/15,11:37:00,173.52,173.54,173.42,173.53,47854
2018/10/15,11:38:00,173.52,173.68,173.52,173.61,156953
2018/10/15,11:39:00,173.60,173.61,173.53,173.56,75199
2018/10/15,11:40:00,173.57,173.70,173.55,173.55,138542
2018/10/15,11:41:00,173.55,173.69,173.53,173.55,113754
2018/10/15,11:42:00,173.54,173.58,173.48,173.53,95871
2018/10/15,11:43:00,173.52,173.55,173.34,173.45,56959
2018/10/15,11:44:00,173.45,173.53,173.35,173.45,126229
2018/10/15,11:45:00,173.45,173.50,173.39,173.50,206917
2018/10/15,11:46:00,173.51,173.53,173.40,173.42,31789
2018/10/15,11:47:00,173.42,173.58,173.36,173.41,91159
2018/10/15,11:48:00,173.39,173.39,173.22,173.26,73136
2018/10/15,11:49:00,173.26,173.35,173.25,173.27,58079
2018/10/15,11:50:00,173.27,173.36,173.27,173.35,37841
2018/10/15,11:51:00,173.35,173.43,173.34,173.39,27684
2018/10/15,11:52:00,173.39,173.39,173.25,173.25,746762
2018/10/15,11:53:00,173.24,173.24,172.86,172.94,424988
2018/10/15,11:54:00,172.97,172.98,172.82,172.89,81783
2018/10/15,11:55:00,172.92,172.92,172.69,172.69,95510
2018/10/15,11:56:00,172.69,172.91,172.69,172.77,99549
2018/10/15,11:57:00,172.77,172.91,172.71,172.71,207257
2018/10/15,11:58:00,172.71,172.85,172.59,172.60,188642
2018/10/15,11:59:00,172.61,172.70,172.57,172.59,58553
2018/10/15,12:00:00,172.60,172.63,172.49,172.58,178929
2018/10/15,12:01:00,172.59,172.59,172.35,172.44,162629
2018/10/15,12:02:00,172.45,172.51,172.40,172.44,248500
2018/10/15,12:03:00,172.42,172.56,172.33,172.48,153063
2018/10/15,12:04:00,172.48,172.60,172.42,172.49,95046
2018/10/15,12:05:00,172.48,172.61,172.41,172.59,90179
2018/10/15,12:06:00,172.60,172.69,172.60,172.66,54465
2018/10/15,12:07:00,172.66,172.68,172.52,172.64,108555
2018/10/15,12:08:00,172.64,172.73,172.58,172.68,167051
2018/10/15,12:09:00,172.67,172.68,172.60,172.60,80629
2018/10/15,12:10:00,172.60,172.66,172.41,172.48,97919
2018/10/15,12:11:00,172.46,172.51,172.38,172.50,64130
2018/10/15,12:12:00,172.49,172.51,172.34,172.41,75679
2018/10/15,12:13:00,172.41,172.45,172.35,172.40,45128
2018/10/15,12:14:00,172.41,172.41,172.17,172.26,243961
2018/10/15,12:15:00,172.28,172.38,172.23,172.34,107879
2018/10/15,12:16:00,172.35,172.51,172.28,172.46,250811
2018/10/15,12:17:00,172.47,172.56,172.42,172.44,66879
2018/10/15,12:18:00,172.45,172.59,172.45,172.55,100578
2018/10/15,12:19:00,172.56,172.68,172.53,172.60,97287
2018/10/15,12:20:00,172.60,172.69,172.59,172.61,33828
2018/10/15,12:21:00,172.62,172.67,172.53,172.61,45656
2018/10/15,12:22:00,172.62,172.71,172.58,172.67,30343
2018/10/15,12:23:00,172.67,172.85,172.66,172.78,90860
2018/10/15,12:24:00,172.78,172.91,172.78,172.90,181400
2018/10/15,12:25:00,172.90,172.94,172.89,172.89,42459
2018/10/15,12:26:00,172.90,172.94,172.80,172.85,55928
2018/10/15,12:27:00,172.84,172.88,172.81,172.88,52550
2018/10/15,12:28:00,172.90,173.05,172.86,173.05,96296
2018/10/15,12:29:00,173.04,173.06,172.96,172.98,51337
2018/10/15,12:30:00,172.98,173.00,172.91,172.99,98557
2018/10/15,12:31:00,172.99,173.05,172.98,173.00,236418
2018/10/15,12:32:00,173.00,173.02,172.89,172.89,25644
2018/10/15,12:33:00,172.90,173.10,172.89,173.03,90660
2018/10/15,12:34:00,173.03,173.18,173.03,173.12,614772
2018/10/15,12:35:00,173.12,173.34,173.09,173.30,115593
2018/10/15,12:36:00,173.30,173.39,173.26,173.37,155896
2018/10/15,12:37:00,173.36,173.44,173.34,173.38,104633
2018/10/15,12:38:00,173.38,173.39,173.30,173.33,198816
2018/10/15,12:39:00,173.33,173.37,173.28,173.28,34134
2018/10/15,12:40:00,173.29,173.40,173.28,173.32,49305
2018/10/15,12:41:00,173.33,173.38,173.26,173.28,188352
2018/10/15,12:42:00,173.28,173.28,173.16,173.18,63643
2018/10/15,12:43:00,173.18,173.24,173.16,173.16,65547
2018/10/15,12:44:00,173.16,173.20,173.13,173.14,43395
2018/10/15,12:45:00,173.15,173.20,173.15,173.18,26326
2018/10/15,12:46:00,173.18,173.28,173.18,173.25,26956
2018/10/15,12:47:00,173.25,173.31,173.02,173.03,102086
2018/10/15,12:48:00,173.03,173.14,173.03,173.09,43459
2018/10/15,12:49:00,173.09,173.25,173.05,173.24,84600
2018/10/15,12:50:00,173.24,173.36,173.22,173.29,26381
2018/10/15,12:51:00,173.29,173.32,173.27,173.31,24917
2018/10/15,12:52:00,173.33,173.37,173.25,173.27,43113
2018/10/15,12:53:00,173.26,173.50,173.26,173.35,237060
2018/10/15,12:54:00,173.36,173.36,173.23,173.23,95971
2018/10/15,12:55:00,173.24,173.30,173.21,173.26,42995
2018/10/15,12:56:00,173.26,173.33,173.24,173.29,21053
2018/10/15,12:57:00,173.30,173.35,173.27,173.34,454486
2018/10/15,12:58:00,173.34,173.37,173.12,173.15,155152
2018/10/15,12:59:00,173.15,173.26,173.14,173.22,92441
2018/10/15,13:00:00,173.23,173.23,173.14,173.20,21867
2018/10/15,13:01:00,173.21,173.33,173.20,173.26,36868
2018/10/15,13:02:00,173.26,173.29,173.14,173.28,39530
2018/10/15,13:03:00,173.29,173.29,173.16,173.26,43322
2018/10/15,13:04:00,173.26,173.34,173.24,173.32,50506
2018/10/15,13:05:00,173.32,173.56,173.31,173.52,150631
2018/10/15,13:06:00,173.52,173.57,173.49,173.55,44086
2018/10/15,13:07:00,173.55,173.64,173.54,173.62,581157
2018/10/15,13:08:00,173.62,173.66,173.59,173.64,141696
2018/10/15,13:09:00,173.65,173.67,173.60,173.64,26617
2018/10/15,13:10:00,173.64,173.65,173.51,173.53,45510
2018/10/15,13:11:00,173.53,173.58,173.49,173.49,83657
2018/10/15,13:12:00,173.49,173.55,173.42,173.43,90081
2018/10/15,13:13:00,173.43,173.57,173.43,173.56,30523
2018/10/15,13:14:00,173.55,173.57,173.46,173.48,25591
2018/10/15,13:15:00,173.48,173.57,173.47,173.50,77691
2018/10/15,13:16:00,173.50,173.53,173.42,173.49,42284
2018/10/15,13:17:00,173.50,173.56,173.41,173.47,48024
2018/10/15,13:18:00,173.45,173.51,173.41,173.50,392137
2018/10/15,13:19:00,173.50,173.50,173.35,173.41,29251
2018/10/15,13:20:00,173.40,173.47,173.36,173.36,29927
2018/10/15,13:21:00,173.36,173.38,173.18,173.22,66590
2018/10/15,13:22:00,173.22,173.22,173.14,173.14,85350
2018/10/15,13:23:00,173.15,173.18,173.07,173.11,71580
2018/10/15,13:24:00,173.12,173.15,173.10,173.10,28262
2018/10/15,13:25:00,173.09,173.14,173.01,173.03,63301
2018/10/15,13:26:00,173.04,173.11,173.03,173.04,79373
2018/10/15,13:27:00,173.04,173.11,173.04,173.07,38440
2018/10/15,13:28:00,173.06,173.06,172.88,172.94,81465
2018/10/15,13:29:00,172.94,173.02,172.93,173.01,600399
2018/10/15,13:30:00,173.01,173.03,172.97,173.02,36891
2018/10/15,13:31:00,173.03,173.03,172.90,173.00,84731
2018/10/15,13:32:00,173.01,173.20,173.00,173.18,122711
2018/10/15,13:33:00,173.18,173.31,173.17,173.30,84926
2018/10/15,13:34:00,173.31,173.39,173.31,173.36,96566
2018/10/15,13:35:00,173.36,173.57,173.36,173.52,122936
2018/10/15,13:36:00,173.53,173.56,173.47,173.54,278990
2018/10/15,13:37:00,173.54,173.56,173.46,173.48,32084
2018/10/15,13:38:00,173.48,173.49,173.39,173.39,70198
2018/10/15,13:39:00,173.39,173.49,173.39,173.49,28266
2018/10/15,13:40:00,173.49,173.54,173.44,173.52,56556
2018/10/15,13:41:00,173.50,173.57,173.46,173.56,87043
2018/10/15,13:42:00,173.56,173.69,173.56,173.67,88679
2018/10/15,13:43:00,173.67,173.88,173.66,173.83,133548
2018/10/15,13:44:00,173.83,173.85,173.69,173.77,84923
2018/10/15,13:45:00,173.77,173.82,173.68,173.69,213382
2018/10/15,13:46:00,173.69,173.88,173.69,173.81,73341
2018/10/15,13:47:00,173.80,173.83,173.69,173.76,682731
2018/10/15,13:48:00,173.76,173.80,173.72,173.73,28932
2018/10/15,13:49:00,173.74,173.82,173.71,173.81,53052
2018/10/15,13:50:00,173.82,174.01,173.80,174.01,67536
2018/10/15,13:51:00,174.01,174.04,173.83,173.83,179802
2018/10/15,13:52:00,173.83,173.92,173.76,173.76,113928
2018/10/15,13:53:00,173.77,173.85,173.74,173.82,82888
2018/10/15,13:54:00,173.83,173.90,173.66,173.68,111625
2018/10/15,13:55:00,173.69,173.79,173.69,173.79,29034
2018/10/15,13:56:00,173.79,173.80,173.58,173.63,95127
2018/10/15,13:57:00,173.64,173.67,173.61,173.66,33012
2018/10/15,13:58:00,173.65,173.85,173.65,173.77,110571
2018/10/15,13:59:00,173.78,173.82,173.65,173.68,116394
2018/10/15,14:00:00,173.68,173.75,173.68,173.70,1141218
2018/10/15,14:01:00,173.71,173.77,173.57,173.61,139352
2018/10/15,14:02:00,173.60,173.63,173.53,173.57,75130
2018/10/15,14:03:00,173.58,173.60,173.31,173.36,185972
2018/10/15,14:04:00,173.35,173.43,173.33,173.42,62247
2018/10/15,14:05:00,173.42,173.62,173.42,173.57,89222
2018/10/15,14:06:00,173.57,173.58,173.44,173.46,28280
2018/10/15,14:07:00,173.46,173.47,173.36,173.42,93623
2018/10/15,14:08:00,173.43,173.52,173.40,173.44,62655
2018/10/15,14:09:00,173.45,173.52,173.39,173.39,42712
2018/10/15,14:10:00,173.40,173.49,173.33,173.49,129603
2018/10/15,14:11:00,173.50,173.51,173.23,173.26,222357
2018/10/15,14:12:00,173.26,173.27,173.15,173.24,119303
2018/10/15,14:13:00,173.25,173.31,173.19,173.21,51677
2018/10/15,14:14:00,173.20,173.26,173.09,173.14,171910
2018/10/15,14:15:00,173.14,173.17,172.94,173.01,110820
2018/10/15,14:16:00,173.01,173.10,172.98,173.10,71680
2018/10/15,14:17:00,173.09,173.09,172.99,173.03,21535
2018/10/15,14:18:00,173.03,173.09,173.01,173.08,22317
2018/10/15,14:19:00,173.08,173.11,173.00,173.01,67208
2018/10/15,14:20:00,173.03,173.05,172.94,173.01,141660
2018/10/15,14:21:00,173.00,173.21,173.00,173.21,105267
2018/10/15,14:22:00,173.21,173.24,173.18,173.22,96628
2018/10/15,14:23:00,173.21,173.23,173.15,173.15,40218
2018/10/15,14:24:00,173.15,173.25,173.14,173.25,24190
2018/10/15,14:25:00,173.25,173.27,173.07,173.13,70230
2018/10/15,14:26:00,173.14,173.18,173.06,173.09,36563
2018/10/15,14:27:00,173.09,173.11,172.82,172.87,101428
2018/10/15,14:28:00,172.86,172.96,172.86,172.87,96140
2018/10/15,14:29:00,172.89,172.92,172.72,172.84,98192
2018/10/15,14:30:00,172.84,172.86,172.76,172.80,114149
2018/10/15,14:31:00,172.81,172.81,172.63,172.70,86644
2018/10/15,14:32:00,172.70,172.81,172.69,172.74,134972
2018/10/15,14:33:00,172.74,172.90,172.72,172.88,78472
2018/10/15,14:34:00,172.90,172.93,172.81,172.82,132257
2018/10/15,14:35:00,172.82,172.97,172.82,172.89,63531
2018/10/15,14:36:00,172.91,172.94,172.76,172.88,69811
2018/10/15,14:37:00,172.88,172.97,172.82,172.90,66212
2018/10/15,14:38:00,172.89,172.97,172.84,172.95,72932
2018/10/15,14:39:00,172.95,173.07,172.93,173.05,125573
2018/10/15,14:40:00,173.04,173.06,172.95,172.99,44351
2018/10/15,14:41:00,173.00,173.16,172.99,173.13,55568
2018/10/15,14:42:00,173.13,173.23,173.09,173.21,79209
2018/10/15,14:43:00,173.21,173.21,173.11,173.18,130969
2018/10/15,14:44:00,173.18,173.37,173.15,173.30,77379
2018/10/15,14:45:00,173.30,173.47,173.29,173.46,40777
2018/10/15,14:46:00,173.47,173.47,173.33,173.39,37180
2018/10/15,14:47:00,173.37,173.39,173.34,173.37,43917
2018/10/15,14:48:00,173.35,173.49,173.35,173.48,40052
2018/10/15,14:49:00,173.50,173.55,173.42,173.52,49469
2018/10/15,14:50:00,173.52,173.62,173.49,173.58,235801
2018/10/15,14:51:00,173.59,173.70,173.58,173.63,44523
2018/10/15,14:52:00,173.64,173.73,173.64,173.72,23067
2018/10/15,14:53:00,173.73,173.86,173.73,173.81,68889
2018/10/15,14:54:00,173.81,173.89,173.77,173.85,45894
2018/10/15,14:55:00,173.85,173.93,173.75,173.75,153985
2018/10/15,14:56:00,173.75,173.83,173.75,173.78,116210
2018/10/15,14:57:00,173.79,173.84,173.73,173.77,62944
2018/10/15,14:58:00,173.77,173.85,173.72,173.79,83860
2018/10/15,14:59:00,173.79,173.81,173.74,173.77,200853
2018/10/15,15:00:00,173.75,173.77,173.61,173.68,556446
2018/10/15,15:01:00,173.68,173.77,173.55,173.61,124310
2018/10/15,15:02:00,173.62,173.67,173.56,173.63,69836
2018/10/15,15:03:00,173.63,173.72,173.62,173.68,19745
2018/10/15,15:04:00,173.67,173.73,173.64,173.72,31243
2018/10/15,15:05:00,173.72,173.83,173.70,173.77,110776
2018/10/15,15:06:00,173.77,173.80,173.74,173.80,25694
2018/10/15,15:07:00,173.80,173.88,173.79,173.81,138730
2018/10/15,15:08:00,173.81,173.91,173.79,173.91,161586
2018/10/15,15:09:00,173.91,174.03,173.73,173.73,200981
2018/10/15,15:10:00,173.72,173.72,173.49,173.55,217921
2018/10/15,15:11:00,173.53,173.56,173.33,173.33,376519
2018/10/15,15:12:00,173.33,173.36,173.15,173.24,145999
2018/10/15,15:13:00,173.23,173.33,173.13,173.28,104582
2018/10/15,15:14:00,173.28,173.32,173.07,173.12,173600
2018/10/15,15:15:00,173.13,173.22,173.05,173.07,112388
2018/10/15,15:16:00,173.06,173.23,173.02,173.09,118160
2018/10/15,15:17:00,173.10,173.12,173.01,173.03,108293
2018/10/15,15:18:00,173.03,173.08,172.93,172.95,80242
2018/10/15,15:19:00,172.95,173.06,172.93,172.97,113611
2018/10/15,15:20:00,172.97,172.99,172.88,172.96,60295
2018/10/15,15:21:00,172.95,173.07,172.82,173.06,122680
2018/10/15,15:22:00,173.06,173.16,173.04,173.15,76357
2018/10/15,15:23:00,173.14,173.20,173.09,173.12,117147
2018/10/15,15:24:00,173.12,173.17,173.04,173.05,32837
2018/10/15,15:25:00,173.08,173.20,173.08,173.18,55708
2018/10/15,15:26:00,173.17,173.29,173.15,173.19,343621
2018/10/15,15:27:00,173.21,173.28,173.18,173.21,95225
2018/10/15,15:28:00,173.21,173.27,173.03,173.06,59267
2018/10/15,15:29:00,173.07,173.10,172.98,173.01,46076
2018/10/15,15:30:00,173.01,173.01,172.87,172.91,100712
2018/10/15,15:31:00,172.91,173.01,172.84,172.96,77006
2018/10/15,15:32:00,172.95,173.00,172.74,172.74,221376
2018/10/15,15:33:00,172.73,172.81,172.66,172.78,165265
2018/10/15,15:34:00,172.76,172.84,172.68,172.77,66330
2018/10/15,15:35:00,172.77,172.82,172.66,172.80,166453
2018/10/15,15:36:00,172.80,172.94,172.76,172.93,72609
2018/10/15,15:37:00,172.93,172.98,172.81,172.82,92174
2018/10/15,15:38:00,172.81,172.82,172.70,172.80,62609
2018/10/15,15:39:00,172.80,172.92,172.79,172.86,62127
2018/10/15,15:40:00,172.86,172.94,172.86,172.87,60518
2018/10/15,15:41:00,172.87,172.93,172.84,172.92,59529
2018/10/15,15:42:00,172.91,173.12,172.89,173.06,151313
2018/10/15,15:43:00,173.06,173.12,172.89,172.93,117394
2018/10/15,15:44:00,172.93,172.99,172.90,172.95,86072
2018/10/15,15:45:00,172.95,172.95,172.81,172.91,143609
2018/10/15,15:46:00,172.91,172.93,172.70,172.87,311118
2018/10/15,15:47:00,172.87,172.98,172.85,172.92,125146
2018/10/15,15:48:00,172.91,172.98,172.78,172.78,217316
2018/10/15,15:49:00,172.78,173.03,172.76,173.01,229878
2018/10/15,15:50:00,173.01,173.03,172.80,172.81,265913
2018/10/15,15:51:00,172.81,172.86,172.65,172.73,375455
2018/10/15,15:52:00,172.73,172.74,172.52,172.53,315806
2018/10/15,15:53:00,172.53,172.53,172.41,172.43,232553
2018/10/15,15:54:00,172.43,172.50,172.41,172.47,168117
2018/10/15,15:55:00,172.47,172.60,172.46,172.53,226252
2018/10/15,15:56:00,172.52,172.67,172.49,172.54,192622
2018/10/15,15:57:00,172.53,172.60,172.44,172.60,228432
2018/10/15,15:58:00,172.60,172.61,172.45,172.50,179814
2018/10/15,15:59:00,172.50,172.62,172.47,172.53,542411
2018/10/15,16:00:00,172.53,172.62,172.12,172.21,791685
2018/10/16,09:31:00,174.02,174.06,173.82,174.01,637353
2018/10/16,09:32:00,174.00,174.20,173.95,174.14,329586
2018/10/16,09:33:00,174.14,174.17,173.97,174.07,385465
2018/10/16,09:34:00,174.08,174.31,174.04,174.17,418782
2018/10/16,09:35:00,174.17,174.19,173.96,174.00,433691
2018/10/16,09:36:00,174.01,174.23,173.85,173.89,486996
2018/10/16,09:37:00,173.89,174.16,173.83,174.12,602096
2018/10/16,09:38:00,174.12,174.26,174.03,174.10,329064
2018/10/16,09:39:00,174.09,174.25,174.08,174.17,361002
2018/10/16,09:40:00,174.16,174.23,174.10,174.23,330825
2018/10/16,09:41:00,174.22,174.42,174.06,174.11,482988
2018/10/16,09:42:00,174.11,174.29,174.11,174.25,246506
2018/10/16,09:43:00,174.25,174.39,174.14,174.33,233567
2018/10/16,09:44:00,174.34,174.36,174.17,174.29,287398
2018/10/16,09:45:00,174.29,174.49,174.28,174.42,345963
2018/10/16,09:46:00,174.42,174.50,174.21,174.23,279522
2018/10/16,09:47:00,174.23,174.25,173.97,174.04,525183
2018/10/16,09:48:00,174.03,174.17,174.02,174.10,273669
2018/10/16,09:49:00,174.10,174.21,174.07,174.14,268501
2018/10/16,09:50:00,174.11,174.18,174.05,174.16,285546
2018/10/16,09:51:00,174.17,174.19,173.90,174.00,546530
2018/10/16,09:52:00,174.00,174.08,173.86,173.92,246896
2018/10/16,09:53:00,173.92,174.12,173.90,174.11,255787
2018/10/16,09:54:00,174.13,174.25,174.13,174.20,149103
2018/10/16,09:55:00,174.20,174.32,174.12,174.15,252913
2018/10/16,09:56:00,174.14,174.29,174.12,174.26,200715
2018/10/16,09:57:00,174.26,174.47,174.25,174.45,207631
2018/10/16,09:58:00,174.45,174.60,174.45,174.60,556436
2018/10/16,09:59:00,174.60,174.70,174.52,174.69,210457
2018/10/16,10:00:00,174.70,174.73,174.66,174.73,266760
2018/10/16,10:01:00,174.73,174.75,174.64,174.67,280454
2018/10/16,10:02:00,174.67,174.80,174.67,174.77,260651
2018/10/16,10:03:00,174.78,174.81,174.70,174.72,159341
2018/10/16,10:04:00,174.72,174.91,174.71,174.88,323728
2018/10/16,10:05:00,174.89,174.94,174.74,174.77,268223
2018/10/16,10:06:00,174.78,174.84,174.69,174.72,157080
2018/10/16,10:07:00,174.72,174.80,174.71,174.72,425181
2018/10/16,10:08:00,174.72,174.72,174.62,174.67,232351
2018/10/16,10:09:00,174.69,174.71,174.58,174.59,69665
2018/10/16,10:10:00,174.59,174.64,174.45,174.53,126671
2018/10/16,10:11:00,174.52,174.61,174.52,174.55,92256
2018/10/16,10:12:00,174.54,174.61,174.42,174.42,158759
2018/10/16,10:13:00,174.42,174.58,174.41,174.55,53905
2018/10/16,10:14:00,174.55,174.65,174.36,174.37,147957
2018/10/16,10:15:00,174.37,174.37,174.19,174.20,257284
2018/10/16,10:16:00,174.20,174.35,174.18,174.33,56584
2018/10/16,10:17:00,174.34,174.41,174.24,174.24,99792
2018/10/16,10:18:00,174.26,174.29,174.10,174.19,143871
2018/10/16,10:19:00,174.18,174.25,174.14,174.24,85013
2018/10/16,10:20:00,174.23,174.27,174.17,174.20,78034
2018/10/16,10:21:00,174.19,174.37,174.19,174.33,106882
2018/10/16,10:22:00,174.33,174.34,174.19,174.21,68751
2018/10/16,10:23:00,174.19,174.36,174.12,174.31,116020
2018/10/16,10:24:00,174.31,174.32,174.22,174.27,85479
2018/10/16,10:25:00,174.28,174.39,174.24,174.33,128673
2018/10/16,10:26:00,174.34,174.38,174.21,174.27,77036
2018/10/16,10:27:00,174.28,174.28,174.03,174.12,211761
2018/10/16,10:28:00,174.12,174.13,173.98,174.01,212306
2018/10/16,10:29:00,174.01,174.11,173.99,174.08,203744
2018/10/16,10:30:00,174.09,174.14,173.92,173.95,101653
2018/10/16,10:31:00,173.95,173.97,173.84,173.96,165825
2018/10/16,10:32:00,173.96,174.06,173.96,174.06,52296
2018/10/16,10:33:00,174.06,174.15,174.04,174.12,82648
2018/10/16,10:34:00,174.12,174.14,173.72,173.78,606130
2018/10/16,10:35:00,173.81,173.85,173.70,173.83,125947
2018/10/16,10:36:00,173.83,173.85,173.77,173.77,132015
2018/10/16,10:37:00,173.78,173.85,173.75,173.84,38361
2018/10/16,10:38:00,173.84,173.89,173.76,173.84,68075
2018/10/16,10:39:00,173.84,173.87,173.76,173.78,59887
2018/10/16,10:40:00,173.78,174.03,173.78,174.00,105210
2018/10/16,10:41:00,174.00,174.23,174.00,174.18,341921
2018/10/16,10:42:00,174.20,174.27,174.16,174.27,116854
2018/10/16,10:43:00,174.26,174.50,174.23,174.46,251300
2018/10/16,10:44:00,174.46,174.47,174.40,174.47,60128
2018/10/16,10:45:00,174.47,174.58,174.42,174.54,121455
2018/10/16,10:46:00,174.53,174.61,174.53,174.56,117351
2018/10/16,10:47:00,174.56,174.61,174.47,174.53,98405
2018/10/16,10:48:00,174.52,174.52,174.43,174.47,209770
2018/10/16,10:49:00,174.48,174.52,174.39,174.46,91851
2018/10/16,10:50:00,174.46,174.49,174.40,174.45,73975
2018/10/16,10:51:00,174.43,174.55,174.43,174.54,80327
2018/10/16,10:52:00,174.53,174.80,174.52,174.71,275042
2018/10/16,10:53:00,174.71,174.79,174.66,174.74,178739
2018/10/16,10:54:00,174.73,174.74,174.66,174.70,151970
2018/10/16,10:55:00,174.69,174.83,174.65,174.81,378038
2018/10/16,10:56:00,174.81,174.94,174.78,174.83,396244
2018/10/16,10:57:00,174.83,174.85,174.68,174.77,204457
2018/10/16,10:58:00,174.78,174.89,174.76,174.85,191492
2018/10/16,10:59:00,174.85,174.85,174.73,174.78,67975
2018/10/16,11:00:00,174.77,174.93,174.76,174.91,90609
2018/10/16,11:01:00,174.90,174.95,174.84,174.85,113000
2018/10/16,11:02:00,174.82,174.83,174.70,174.75,229223
2018/10/16,11:03:00,174.76,174.78,174.65,174.69,75628
2018/10/16,11:04:00,174.67,174.82,174.66,174.73,96179
2018/10/16,11:05:00,174.73,174.79,174.65,174.79,124295
2018/10/16,11:06:00,174.79,174.83,174.75,174.82,72714
2018/10/16,11:07:00,174.83,174.86,174.73,174.77,68488
2018/10/16,11:08:00,174.77,174.83,174.75,174.77,30423
2018/10/16,11:09:00,174.77,174.89,174.73,174.84,63770
2018/10/16,11:10:00,174.84,174.92,174.80,174.85,59973
2018/10/16,11:11:00,174.85,174.92,174.82,174.91,47299
2018/10/16,11:12:00,174.92,174.92,174.78,174.79,63300
2018/10/16,11:13:00,174.79,174.87,174.74,174.86,67410
2018/10/16,11:14:00,174.87,175.12,174.85,175.03,322360
2018/10/16,11:15:00,175.03,175.21,175.03,175.20,179685
2018/10/16,11:16:00,175.20,175.23,175.18,175.22,129290
2018/10/16,11:17:00,175.22,175.28,175.17,175.21,176797
2018/10/16,11:18:00,175.22,175.29,175.18,175.23,237959
2018/10/16,11:19:00,175.23,175.44,175.22,175.40,385145
2018/10/16,11:20:00,175.40,175.42,175.31,175.36,426891
2018/10/16,11:21:00,175.36,175.44,175.36,175.41,322100
2018/10/16,11:22:00,175.40,175.42,175.30,175.35,398951
2018/10/16,11:23:00,175.36,175.39,175.31,175.34,117584
2018/10/16,11:24:00,175.33,175.39,175.32,175.36,275621
2018/10/16,11:25:00,175.37,175.53,175.36,175.52,187945
2018/10/16,11:26:00,175.52,175.57,175.45,175.46,232597
2018/10/16,11:27:00,175.45,175.46,175.36,175.42,193255
2018/10/16,11:28:00,175.41,175.50,175.37,175.49,143268
2018/10/16,11:29:00,175.48,175.57,175.47,175.53,286392
2018/10/16,11:30:00,175.54,175.57,175.52,175.53,115033
2018/10/16,11:31:00,175.53,175.53,175.44,175.45,564607
2018/10/16,11:32:00,175.46,175.51,175.38,175.40,93904
2018/10/16,11:33:00,175.40,175.49,175.38,175.43,108514
2018/10/16,11:34:00,175.44,175.53,175.44,175.53,114892
2018/10/16,11:35:00,175.52,175.64,175.50,175.62,147972
2018/10/16,11:36:00,175.61,175.64,175.53,175.62,49761
2018/10/16,11:37:00,175.62,175.62,175.48,175.49,69431
2018/10/16,11:38:00,175.49,175.64,175.48,175.60,101397
2018/10/16,11:39:00,175.59,175.60,175.52,175.54,79660
2018/10/16,11:40:00,175.53,175.69,175.52,175.59,80554
2018/10/16,11:41:00,175.60,175.67,175.60,175.60,33935
2018/10/16,11:42:00,175.60,175.63,175.50,175.52,104731
2018/10/16,11:43:00,175.52,175.52,175.42,175.47,106342
2018/10/16,11:44:00,175.47,175.49,175.41,175.49,303237
2018/10/16,11:45:00,175.50,175.50,175.46,175.49,230812
2018/10/16,11:46:00,175.50,175.51,175.44,175.47,60093
2018/10/16,11:47:00,175.46,175.50,175.43,175.50,28214
2018/10/16,11:48:00,175.50,175.53,175.46,175.51,23243
2018/10/16,11:49:00,175.51,175.52,175.44,175.45,52313
2018/10/16,11:50:00,175.44,175.59,175.44,175.56,90267
2018/10/16,11:51:00,175.56,175.63,175.43,175.44,187688
2018/10/16,11:52:00,175.43,175.51,175.42,175.49,77528
2018/10/16,11:53:00,175.48,175.50,175.45,175.47,69109
2018/10/16,11:54:00,175.47,175.54,175.47,175.47,52949
2018/10/16,11:55:00,175.47,175.53,175.43,175.47,59263
2018/10/16,11:56:00,175.47,175.58,175.46,175.54,110817
2018/10/16,11:57:00,175.54,175.55,175.50,175.54,27717
2018/10/16,11:58:00,175.54,175.61,175.48,175.57,122948
2018/10/16,11:59:00,175.57,175.65,175.53,175.65,40918
2018/10/16,12:00:00,175.65,175.79,175.63,175.76,227986
2018/10/16,12:01:00,175.76,175.85,175.72,175.73,126526
2018/10/16,12:02:00,175.73,175.76,175.67,175.74,346008
2018/10/16,12:03:00,175.73,175.81,175.71,175.79,34712
2018/10/16,12:04:00,175.77,175.83,175.75,175.76,59983
2018/10/16,12:05:00,175.76,175.83,175.75,175.78,36437
2018/10/16,12:06:00,175.78,175.82,175.73,175.79,60455
2018/10/16,12:07:00,175.79,175.79,175.68,175.69,262865
2018/10/16,12:08:00,175.69,175.78,175.69,175.73,36999
2018/10/16,12:09:00,175.73,175.79,175.72,175.78,20042
2018/10/16,12:10:00,175.78,175.81,175.70,175.74,41919
2018/10/16,12:11:00,175.74,175.75,175.67,175.69,37747
2018/10/16,12:12:00,175.69,175.77,175.69,175.70,62222
2018/10/16,12:13:00,175.69,175.74,175.67,175.72,22320
2018/10/16,12:14:00,175.75,175.77,175.73,175.76,23227
2018/10/16,12:15:00,175.76,175.79,175.65,175.68,115004
2018/10/16,12:16:00,175.69,175.76,175.69,175.75,40563
2018/10/16,12:17:00,175.76,175.78,175.69,175.70,82209
2018/10/16,12:18:00,175.70,175.71,175.57,175.60,112445
2018/10/16,12:19:00,175.61,175.62,175.46,175.49,89514
2018/10/16,12:20:00,175.50,175.57,175.49,175.53,53307
2018/10/16,12:21:00,175.53,175.55,175.48,175.53,147418
2018/10/16,12:22:00,175.54,175.63,175.51,175.51,121974
2018/10/16,12:23:00,175.51,175.53,175.44,175.50,149592
2018/10/16,12:24:00,175.50,175.52,175.44,175.50,58569
2018/10/16,12:25:00,175.50,175.55,175.45,175.47,18734
2018/10/16,12:26:00,175.47,175.55,175.45,175.46,523400
2018/10/16,12:27:00,175.46,175.56,175.46,175.49,843545
2018/10/16,12:28:00,175.48,175.55,175.48,175.54,34191
2018/10/16,12:29:00,175.55,175.65,175.55,175.61,45468
2018/10/16,12:30:00,175.61,175.67,175.56,175.67,53664
2018/10/16,12:31:00,175.67,175.69,175.60,175.60,30831
2018/10/16,12:32:00,175.60,175.64,175.55,175.62,40319
2018/10/16,12:33:00,175.62,175.74,175.61,175.69,121324
2018/10/16,12:34:00,175.69,175.71,175.63,175.67,47313
2018/10/16,12:35:00,175.67,175.72,175.63,175.68,59227
2018/10/16,12:36:00,175.68,175.75,175.68,175.74,22117
2018/10/16,12:37:00,175.74,175.80,175.74,175.77,16379
2018/10/16,12:38:00,175.77,175.89,175.77,175.82,111572
2018/10/16,12:39:00,175.83,175.84,175.75,175.81,54543
2018/10/16,12:40:00,175.80,175.81,175.73,175.74,60292
2018/10/16,12:41:00,175.72,175.81,175.72,175.77,29318
2018/10/16,12:42:00,175.77,175.88,175.77,175.88,7028
2018/10/16,12:43:00,175.88,175.88,175.82,175.85,22653
2018/10/16,12:44:00,175.86,175.92,175.84,175.85,63033
2018/10/16,12:45:00,175.85,175.89,175.81,175.81,24750
2018/10/16,12:46:00,175.81,175.87,175.80,175.82,33121
2018/10/16,12:47:00,175.82,175.89,175.82,175.89,38790
2018/10/16,12:48:00,175.90,175.90,175.75,175.80,266226
2018/10/16,12:49:00,175.80,175.83,175.77,175.80,40627
2018/10/16,12:50:00,175.80,175.89,175.80,175.88,80341
2018/10/16,12:51:00,175.89,175.91,175.83,175.83,32520
2018/10/16,12:52:00,175.83,175.86,175.81,175.85,25907
2018/10/16,12:53:00,175.86,175.87,175.80,175.82,36802
2018/10/16,12:54:00,175.82,175.88,175.82,175.88,36940
2018/10/16,12:55:00,175.88,175.96,175.88,175.90,52423
2018/10/16,12:56:00,175.90,175.91,175.87,175.87,30772
2018/10/16,12:57:00,175.88,175.88,175.81,175.81,19800
2018/10/16,12:58:00,175.81,175.87,175.81,175.84,107181
2018/10/16,12:59:00,175.85,175.91,175.83,175.89,21630
2018/10/16,13:00:00,175.89,176.04,175.88,176.01,301986
2018/10/16,13:01:00,176.01,176.08,176.01,176.04,156880
2018/10/16,13:02:00,176.03,176.10,176.03,176.08,61057
2018/10/16,13:03:00,176.09,176.09,176.01,176.01,85532
2018/10/16,13:04:00,176.01,176.03,175.99,176.01,64552
2018/10/16,13:05:00,176.01,176.05,176.01,176.03,70388
2018/10/16,13:06:00,176.03,176.04,175.95,175.96,41296
2018/10/16,13:07:00,175.96,175.97,175.93,175.96,53600
2018/10/16,13:08:00,175.96,175.99,175.93,175.96,31248
2018/10/16,13:09:00,175.96,175.99,175.94,175.96,19987
2018/10/16,13:10:00,175.97,176.01,175.95,176.01,64313
2018/10/16,13:11:00,176.00,176.04,175.99,176.02,29244
2018/10/16,13:12:00,176.02,176.13,175.97,176.07,114899
2018/10/16,13:13:00,176.08,176.08,176.05,176.06,19106
2018/10/16,13:14:00,176.06,176.13,176.06,176.12,23301
2018/10/16,13:15:00,176.12,176.12,176.06,176.06,72279
2018/10/16,13:16:00,176.06,176.07,176.04,176.05,31628
2018/10/16,13:17:00,176.06,176.13,176.05,176.13,24325
2018/10/16,13:18:00,176.12,176.24,176.12,176.16,319525
2018/10/16,13:19:00,176.17,176.24,176.16,176.23,66876
2018/10/16,13:20:00,176.23,176.27,176.21,176.23,120674
2018/10/16,13:21:00,176.23,176.24,176.18,176.23,379173
2018/10/16,13:22:00,176.23,176.28,176.23,176.28,33493
2018/10/16,13:23:00,176.27,176.32,176.23,176.25,69251
2018/10/16,13:24:00,176.25,176.30,176.24,176.28,92388
2018/10/16,13:25:00,176.27,176.27,176.23,176.25,45788
2018/10/16,13:26:00,176.25,176.25,176.14,176.15,33640
2018/10/16,13:27:00,176.16,176.21,176.13,176.14,46370
2018/10/16,13:28:00,176.14,176.21,176.13,176.19,57498
2018/10/16,13:29:00,176.19,176.22,176.17,176.21,15876
2018/10/16,13:30:00,176.21,176.23,176.17,176.20,36140
2018/10/16,13:31:00,176.20,176.37,176.20,176.35,150814
2018/10/16,13:32:00,176.35,176.36,176.19,176.19,64810
2018/10/16,13:33:00,176.19,176.25,176.19,176.24,83304
2018/10/16,13:34:00,176.24,176.24,176.18,176.22,79293
2018/10/16,13:35:00,176.22,176.24,176.18,176.22,19766
2018/10/16,13:36:00,176.22,176.26,176.20,176.25,37769
2018/10/16,13:37:00,176.25,176.32,176.22,176.30,39208
2018/10/16,13:38:00,176.29,176.32,176.27,176.30,34258
2018/10/16,13:39:00,176.30,176.34,176.24,176.33,195905
2018/10/16,13:40:00,176.32,176.32,176.26,176.30,53405
2018/10/16,13:41:00,176.30,176.43,176.30,176.35,96018
2018/10/16,13:42:00,176.34,176.40,176.33,176.39,45163
2018/10/16,13:43:00,176.39,176.47,176.39,176.42,52353
2018/10/16,13:44:00,176.42,176.42,176.38,176.40,67431
2018/10/16,13:45:00,176.39,176.49,176.36,176.47,152487
2018/10/16,13:46:00,176.47,176.52,176.43,176.49,153644
2018/10/16,13:47:00,176.49,176.53,176.45,176.52,71301
2018/10/16,13:48:00,176.52,176.52,176.45,176.47,22971
2018/10/16,13:49:00,176.47,176.56,176.46,176.56,130894
2018/10/16,13:50:00,176.56,176.60,176.49,176.49,196631
2018/10/16,13:51:00,176.49,176.51,176.47,176.49,93966
2018/10/16,13:52:00,176.49,176.53,176.38,176.39,184751
2018/10/16,13:53:00,176.39,176.41,176.34,176.37,291150
2018/10/16,13:54:00,176.37,176.43,176.34,176.35,77837
2018/10/16,13:55:00,176.35,176.35,176.24,176.33,237316
2018/10/16,13:56:00,176.33,176.38,176.23,176.23,285739
2018/10/16,13:57:00,176.23,176.28,176.19,176.27,260013
2018/10/16,13:58:00,176.27,176.31,176.26,176.28,35392
2018/10/16,13:59:00,176.29,176.31,176.21,176.28,60615
2018/10/16,14:00:00,176.27,176.34,176.27,176.34,409403
2018/10/16,14:01:00,176.34,176.47,176.34,176.43,228047
2018/10/16,14:02:00,176.43,176.45,176.35,176.35,61759
2018/10/16,14:03:00,176.36,176.48,176.36,176.47,26895
2018/10/16,14:04:00,176.47,176.53,176.46,176.50,67146
2018/10/16,14:05:00,176.50,176.55,176.46,176.46,304413
2018/10/16,14:06:00,176.48,176.56,176.47,176.54,58333
2018/10/16,14:07:00,176.54,176.56,176.51,176.53,27755
2018/10/16,14:08:00,176.53,176.55,176.51,176.54,34852
2018/10/16,14:09:00,176.54,176.54,176.49,176.54,21388
2018/10/16,14:10:00,176.55,176.68,176.55,176.61,141345
2018/10/16,14:11:00,176.62,176.71,176.55,176.57,148961
2018/10/16,14:12:00,176.56,176.61,176.55,176.56,83955
2018/10/16,14:13:00,176.56,176.57,176.50,176.53,68769
2018/10/16,14:14:00,176.53,176.56,176.47,176.56,42097
2018/10/16,14:15:00,176.56,176.59,176.52,176.59,49900
2018/10/16,14:16:00,176.59,176.59,176.48,176.51,63281
2018/10/16,14:17:00,176.50,176.50,176.43,176.44,120453
2018/10/16,14:18:00,176.44,176.47,176.40,176.44,104663
2018/10/16,14:19:00,176.44,176.52,176.44,176.50,42983
2018/10/16,14:20:00,176.50,176.56,176.47,176.47,39105
2018/10/16,14:21:00,176.47,176.54,176.47,176.50,60337
2018/10/16,14:22:00,176.50,176.53,176.37,176.43,125888
2018/10/16,14:23:00,176.43,176.45,176.31,176.31,62153
2018/10/16,14:24:00,176.31,176.45,176.31,176.45,81550
2018/10/16,14:25:00,176.45,176.57,176.40,176.44,114195
2018/10/16,14:26:00,176.44,176.53,176.44,176.52,37375
2018/10/16,14:27:00,176.54,176.61,176.53,176.54,62535
2018/10/16,14:28:00,176.55,176.59,176.52,176.58,43389
2018/10/16,14:29:00,176.58,176.59,176.50,176.57,62669
2018/10/16,14:30:00,176.58,176.67,176.58,176.65,55931
2018/10/16,14:31:00,176.65,176.78,176.59,176.59,277140
2018/10/16,14:32:00,176.59,176.71,176.58,176.71,87310
2018/10/16,14:33:00,176.70,176.75,176.69,176.70,65502
2018/10/16,14:34:00,176.70,176.72,176.61,176.64,51547
2018/10/16,14:35:00,176.64,176.68,176.61,176.62,115832
2018/10/16,14:36:00,176.62,176.65,176.57,176.60,73700
2018/10/16,14:37:00,176.59,176.66,176.57,176.66,50236
2018/10/16,14:38:00,176.67,176.67,176.57,176.65,57208
2018/10/16,14:39:00,176.65,176.67,176.58,176.58,45819
2018/10/16,14:40:00,176.58,176.62,176.49,176.50,78978
2018/10/16,14:41:00,176.51,176.62,176.48,176.54,270439
2018/10/16,14:42:00,176.54,176.59,176.46,176.52,46904
2018/10/16,14:43:00,176.53,176.63,176.51,176.56,95664
2018/10/16,14:44:00,176.56,176.63,176.56,176.59,45828
2018/10/16,14:45:00,176.59,176.64,176.57,176.59,49635
2018/10/16,14:46:00,176.59,176.59,176.51,176.56,49371
2018/10/16,14:47:00,176.57,176.66,176.57,176.65,71074
2018/10/16,14:48:00,176.63,176.71,176.61,176.65,103388
2018/10/16,14:49:00,176.65,176.69,176.63,176.67,32472
2018/10/16,14:50:00,176.68,176.72,176.64,176.68,75092
2018/10/16,14:51:00,176.69,176.71,176.61,176.62,47772
2018/10/16,14:52:00,176.61,176.62,176.48,176.51,94965
2018/10/16,14:53:00,176.51,176.61,176.50,176.60,164039
2018/10/16,14:54:00,176.58,176.61,176.50,176.53,87557
2018/10/16,14:55:00,176.53,176.62,176.53,176.59,90800
2018/10/16,14:56:00,176.59,176.63,176.55,176.55,75319
2018/10/16,14:57:00,176.55,176.56,176.47,176.48,83348
2018/10/16,14:58:00,176.47,176.51,176.44,176.48,210216
2018/10/16,14:59:00,176.47,176.47,176.27,176.29,286381
2018/10/16,15:00:00,176.28,176.38,176.28,176.37,174074
2018/10/16,15:01:00,176.37,176.38,176.29,176.30,130163
2018/10/16,15:02:00,176.30,176.31,176.24,176.24,177176
2018/10/16,15:03:00,176.24,176.36,176.20,176.35,130940
2018/10/16,15:04:00,176.35,176.35,176.26,176.27,68310
2018/10/16,15:05:00,176.27,176.28,176.20,176.25,49751
2018/10/16,15:06:00,176.25,176.30,176.22,176.30,271508
2018/10/16,15:07:00,176.30,176.44,176.27,176.41,244588
2018/10/16,15:08:00,176.40,176.45,176.40,176.44,43303
2018/10/16,15:09:00,176.45,176.47,176.40,176.46,40729
2018/10/16,15:10:00,176.46,176.61,176.44,176.59,76326
2018/10/16,15:11:00,176.58,176.58,176.50,176.50,33622
2018/10/16,15:12:00,176.51,176.56,176.50,176.54,52725
2018/10/16,15:13:00,176.55,176.56,176.49,176.54,76839
2018/10/16,15:14:00,176.54,176.64,176.53,176.61,59358
2018/10/16,15:15:00,176.60,176.82,176.60,176.81,234899
2018/10/16,15:16:00,176.81,176.82,176.75,176.80,110756
2018/10/16,15:17:00,176.80,176.82,176.73,176.75,796196
2018/10/16,15:18:00,176.75,176.85,176.74,176.85,285541
2018/10/16,15:19:00,176.86,176.87,176.82,176.85,250992
2018/10/16,15:20:00,176.85,176.92,176.85,176.89,192020
2018/10/16,15:21:00,176.89,176.90,176.74,176.75,160852
2018/10/16,15:22:00,176.75,176.81,176.74,176.78,189063
2018/10/16,15:23:00,176.78,176.79,176.68,176.74,67892
2018/10/16,15:24:00,176.74,176.76,176.68,176.68,84672
2018/10/16,15:25:00,176.69,176.73,176.64,176.73,148517
2018/10/16,15:26:00,176.73,176.78,176.72,176.74,110256
2018/10/16,15:27:00,176.74,176.77,176.69,176.76,118742
2018/10/16,15:28:00,176.76,176.82,176.76,176.80,61246
2018/10/16,15:29:00,176.80,176.80,176.69,176.71,112315
2018/10/16,15:30:00,176.71,176.73,176.69,176.72,48448
2018/10/16,15:31:00,176.72,176.76,176.69,176.72,78172
2018/10/16,15:32:00,176.72,176.81,176.72,176.81,60809
2018/10/16,15:33:00,176.80,176.81,176.71,176.75,96062
2018/10/16,15:34:00,176.75,176.84,176.75,176.83,98783
2018/10/16,15:35:00,176.83,176.91,176.83,176.88,141585
2018/10/16,15:36:00,176.89,177.00,176.89,176.99,137440
2018/10/16,15:37:00,176.99,177.03,176.97,177.00,113350
2018/10/16,15:38:00,177.00,177.00,176.94,176.95,96513
2018/10/16,15:39:00,176.94,177.02,176.94,176.97,98825
2018/10/16,15:40:00,176.97,177.09,176.95,177.06,138107
2018/10/16,15:41:00,177.07,177.21,177.03,177.14,275035
2018/10/16,15:42:00,177.15,177.21,177.12,177.15,210538
2018/10/16,15:43:00,177.16,177.17,177.08,177.13,140275
2018/10/16,15:44:00,177.13,177.22,177.13,177.18,120484
2018/10/16,15:45:00,177.18,177.27,177.17,177.25,298425
2018/10/16,15:46:00,177.25,177.34,177.24,177.26,805840
2018/10/16,15:47:00,177.26,177.32,177.24,177.30,142434
2018/10/16,15:48:00,177.29,177.32,177.23,177.31,162965
2018/10/16,15:49:00,177.31,177.40,177.30,177.38,281415
2018/10/16,15:50:00,177.38,177.49,177.37,177.47,508463
2018/10/16,15:51:00,177.47,177.65,177.31,177.34,943337
2018/10/16,15:52:00,177.34,177.37,177.30,177.30,608891
2018/10/16,15:53:00,177.30,177.46,177.30,177.44,202392
2018/10/16,15:54:00,177.44,177.45,177.33,177.36,176238
2018/10/16,15:55:00,177.36,177.54,177.34,177.53,559776
2018/10/16,15:56:00,177.53,177.56,177.48,177.49,427811
2018/10/16,15:57:00,177.49,177.52,177.38,177.38,296911
2018/10/16,15:58:00,177.38,177.39,177.33,177.37,315818
2018/10/16,15:59:00,177.37,177.37,177.18,177.30,575580
2018/10/16,16:00:00,177.30,177.47,177.12,177.22,2044019
2018/10/17,09:31:00,178.14,178.26,177.85,177.90,224782
2018/10/17,09:32:00,177.90,177.91,177.66,177.67,265545
2018/10/17,09:33:00,177.68,177.81,177.59,177.68,197811
2018/10/17,09:34:00,177.68,177.68,177.32,177.36,263186
2018/10/17,09:35:00,177.39,177.52,177.27,177.35,246164
2018/10/17,09:36:00,177.34,177.39,177.15,177.18,309011
2018/10/17,09:37:00,177.18,177.35,177.11,177.17,172937
2018/10/17,09:38:00,177.16,177.17,176.95,177.00,455531
2018/10/17,09:39:00,177.00,177.02,176.71,176.77,356293
2018/10/17,09:40:00,176.75,176.82,176.49,176.55,500936
2018/10/17,09:41:00,176.52,176.81,176.51,176.75,379272
2018/10/17,09:42:00,176.75,176.90,176.67,176.90,376849
2018/10/17,09:43:00,176.90,177.02,176.81,176.97,245694
2018/10/17,09:44:00,176.97,176.98,176.80,176.96,271050
2018/10/17,09:45:00,176.96,177.16,176.90,177.12,380142
2018/10/17,09:46:00,177.13,177.22,176.99,177.18,166557
2018/10/17,09:47:00,177.17,177.19,177.00,177.09,284104
2018/10/17,09:48:00,177.08,177.18,177.01,177.08,116580
2018/10/17,09:49:00,177.10,177.22,176.86,177.02,169365
2018/10/17,09:50:00,177.03,177.03,176.85,176.89,217693
2018/10/17,09:51:00,176.89,176.92,176.65,176.70,148625
2018/10/17,09:52:00,176.70,177.03,176.69,176.99,197137
2018/10/17,09:53:00,176.99,177.02,176.89,176.99,79277
2018/10/17,09:54:00,177.00,177.20,176.98,177.12,182298
2018/10/17,09:55:00,177.10,177.30,177.01,177.15,201278
2018/10/17,09:56:00,177.17,177.19,177.07,177.13,60703
2018/10/17,09:57:00,177.11,177.12,176.89,176.92,236566
2018/10/17,09:58:00,176.90,177.03,176.85,176.93,73522
2018/10/17,09:59:00,176.95,177.01,176.74,176.76,269398
2018/10/17,10:00:00,176.76,176.78,176.60,176.61,236395
2018/10/17,10:01:00,176.61,176.61,176.31,176.35,389344
2018/10/17,10:02:00,176.35,176.50,176.33,176.42,549024
2018/10/17,10:03:00,176.43,176.46,176.23,176.38,408766
2018/10/17,10:04:00,176.38,176.41,176.27,176.38,146048
2018/10/17,10:05:00,176.38,176.39,176.19,176.35,179490
2018/10/17,10:06:00,176.34,176.53,176.27,176.32,220096
2018/10/17,10:07:00,176.32,176.47,176.28,176.45,120734
2018/10/17,10:08:00,176.45,176.60,176.42,176.57,164445
2018/10/17,10:09:00,176.57,176.72,176.52,176.62,110336
2018/10/17,10:10:00,176.62,176.78,176.60,176.77,121597
2018/10/17,10:11:00,176.77,176.85,176.68,176.84,513919
2018/10/17,10:12:00,176.83,176.86,176.77,176.80,179861
2018/10/17,10:13:00,176.80,176.80,176.58,176.58,114739
2018/10/17,10:14:00,176.59,176.65,176.40,176.52,335876
2018/10/17,10:15:00,176.52,176.55,176.16,176.22,205908
2018/10/17,10:16:00,176.23,176.36,176.20,176.35,123013
2018/10/17,10:17:00,176.34,176.54,176.33,176.44,133016
2018/10/17,10:18:00,176.45,176.49,176.24,176.34,156712
2018/10/17,10:19:00,176.35,176.43,176.18,176.39,137064
2018/10/17,10:20:00,176.38,176.49,176.21,176.44,172223
2018/10/17,10:21:00,176.44,176.64,176.31,176.57,360564
2018/10/17,10:22:00,176.57,176.59,176.44,176.52,184705
2018/10/17,10:23:00,176.51,176.54,176.36,176.39,143691
2018/10/17,10:24:00,176.38,176.47,176.23,176.35,182363
2018/10/17,10:25:00,176.35,176.47,176.02,176.16,285574
2018/10/17,10:26:00,176.14,176.36,176.11,176.34,217740
2018/10/17,10:27:00,176.34,176.42,176.30,176.37,151481
2018/10/17,10:28:00,176.37,176.44,176.28,176.42,136757
2018/10/17,10:29:00,176.41,176.51,176.33,176.33,140957
2018/10/17,10:30:00,176.33,176.62,176.25,176.57,165800
2018/10/17,10:31:00,176.57,176.73,176.51,176.66,230411
2018/10/17,10:32:00,176.66,176.69,176.61,176.65,85906
2018/10/17,10:33:00,176.66,176.71,176.56,176.60,412114
2018/10/17,10:34:00,176.61,176.67,176.38,176.46,128064
2018/10/17,10:35:00,176.46,176.47,176.22,176.26,256473
2018/10/17,10:36:00,176.26,176.34,176.16,176.21,128714
2018/10/17,10:37:00,176.21,176.25,176.06,176.06,268770
2018/10/17,10:38:00,176.07,176.24,176.04,176.18,201161
2018/10/17,10:39:00,176.18,176.18,175.86,176.00,331843
2018/10/17,10:40:00,176.00,176.01,175.85,175.96,105816
2018/10/17,10:41:00,175.94,175.94,175.81,175.82,77715
2018/10/17,10:42:00,175.81,175.96,175.73,175.74,153663
2018/10/17,10:43:00,175.73,175.74,175.53,175.60,429262
2018/10/17,10:44:00,175.60,175.79,175.60,175.77,156572
2018/10/17,10:45:00,175.78,175.78,175.63,175.68,129755
2018/10/17,10:46:00,175.68,175.81,175.57,175.75,166970
2018/10/17,10:47:00,175.75,175.77,175.62,175.66,254263
2018/10/17,10:48:00,175.66,175.68,175.47,175.56,299659
2018/10/17,10:49:00,175.56,175.67,175.56,175.63,202148
2018/10/17,10:50:00,175.62,175.94,175.58,175.92,353581
2018/10/17,10:51:00,175.91,175.93,175.79,175.91,206879
2018/10/17,10:52:00,175.91,175.92,175.80,175.86,93568
2018/10/17,10:53:00,175.87,176.06,175.76,175.96,249361
2018/10/17,10:54:00,175.96,176.12,175.89,176.10,151621
2018/10/17,10:55:00,176.09,176.15,176.03,176.06,169520
2018/10/17,10:56:00,176.06,176.17,176.01,176.12,127014
2018/10/17,10:57:00,176.12,176.15,175.99,176.02,90158
2018/10/17,10:58:00,176.02,176.05,175.95,176.01,283140
2018/10/17,10:59:00,176.01,176.25,175.96,176.17,154775
2018/10/17,11:00:00,176.17,176.17,176.00,176.01,131390
2018/10/17,11:01:00,176.00,176.08,175.94,176.03,172825
2018/10/17,11:02:00,176.01,176.18,175.92,176.02,1123541
2018/10/17,11:03:00,176.03,176.06,175.92,175.98,121776
2018/10/17,11:04:00,175.98,176.05,175.81,175.84,61954
2018/10/17,11:05:00,175.84,175.93,175.76,175.82,175635
2018/10/17,11:06:00,175.82,175.87,175.71,175.85,165547
2018/10/17,11:07:00,175.87,175.92,175.83,175.86,268232
2018/10/17,11:08:00,175.86,176.30,175.86,176.30,311780
2018/10/17,11:09:00,176.30,176.58,176.28,176.53,295759
2018/10/17,11:10:00,176.52,176.59,176.49,176.56,282988
2018/10/17,11:11:00,176.57,176.58,176.50,176.55,1101949
2018/10/17,11:12:00,176.57,176.57,176.43,176.45,90288
2018/10/17,11:13:00,176.47,176.57,176.46,176.50,124292
2018/10/17,11:14:00,176.49,176.51,176.34,176.34,95615
2018/10/17,11:15:00,176.34,176.43,176.32,176.42,60923
2018/10/17,11:16:00,176.42,176.49,176.30,176.32,155504
2018/10/17,11:17:00,176.33,176.45,176.32,176.44,81164
2018/10/17,11:18:00,176.44,176.67,176.44,176.66,245865
2018/10/17,11:19:00,176.67,176.70,176.60,176.62,111688
2018/10/17,11:20:00,176.62,176.65,176.55,176.56,86298
2018/10/17,11:21:00,176.57,176.70,176.54,176.66,107576
2018/10/17,11:22:00,176.65,176.65,176.59,176.62,103125
2018/10/17,11:23:00,176.61,176.66,176.55,176.57,106044
2018/10/17,11:24:00,176.58,176.63,176.54,176.60,78876
2018/10/17,11:25:00,176.61,176.74,176.61,176.64,129740
2018/10/17,11:26:00,176.65,176.65,176.53,176.58,106828
2018/10/17,11:27:00,176.57,176.65,176.51,176.63,114251
2018/10/17,11:28:00,176.63,176.64,176.53,176.63,61744
2018/10/17,11:29:00,176.63,176.72,176.60,176.66,146481
2018/10/17,11:30:00,176.65,176.70,176.57,176.69,76774
2018/10/17,11:31:00,176.70,176.81,176.70,176.75,120481
2018/10/17,11:32:00,176.75,176.75,176.54,176.54,133606
2018/10/17,11:33:00,176.55,176.56,176.43,176.50,236010
2018/10/17,11:34:00,176.49,176.50,176.44,176.50,51580
2018/10/17,11:35:00,176.52,176.53,176.25,176.25,162423
2018/10/17,11:36:00,176.26,176.36,176.24,176.34,72593
2018/10/17,11:37:00,176.35,176.42,176.30,176.39,90358
2018/10/17,11:38:00,176.39,176.39,176.29,176.37,27760
2018/10/17,11:39:00,176.36,176.49,176.36,176.40,88204
2018/10/17,11:40:00,176.40,176.40,176.17,176.25,112618
2018/10/17,11:41:00,176.24,176.40,176.24,176.34,93005
2018/10/17,11:42:00,176.35,176.61,176.31,176.59,210479
2018/10/17,11:43:00,176.60,177.05,176.60,176.97,459778
2018/10/17,11:44:00,176.97,177.00,176.92,176.96,197679
2018/10/17,11:45:00,176.96,177.14,176.92,177.09,97792
2018/10/17,11:46:00,177.09,177.19,177.05,177.07,162158
2018/10/17,11:47:00,177.08,177.24,177.08,177.18,167159
2018/10/17,11:48:00,177.17,177.20,177.13,177.18,643884
2018/10/17,11:49:00,177.19,177.22,177.10,177.11,114904
2018/10/17,11:50:00,177.10,177.21,177.09,177.11,211161
2018/10/17,11:51:00,177.11,177.15,177.01,177.05,103432
2018/10/17,11:52:00,177.05,177.06,176.95,176.96,227443
2018/10/17,11:53:00,176.96,176.99,176.89,176.94,109354
2018/10/17,11:54:00,176.94,176.98,176.91,176.92,38971
2018/10/17,11:55:00,176.92,177.01,176.92,176.95,44646
2018/10/17,11:56:00,176.96,176.97,176.82,176.88,109637
2018/10/17,11:57:00,176.88,176.90,176.75,176.76,133315
2018/10/17,11:58:00,176.77,176.87,176.76,176.82,72454
2018/10/17,11:59:00,176.83,177.12,176.82,177.06,137356
2018/10/17,12:00:00,177.06,177.13,177.05,177.09,910042
2018/10/17,12:01:00,177.11,177.14,176.98,176.98,131937
2018/10/17,12:02:00,176.98,177.07,176.97,177.00,27061
2018/10/17,12:03:00,177.00,177.07,176.92,176.99,72002
2018/10/17,12:04:00,176.99,177.06,176.92,176.98,264222
2018/10/17,12:05:00,176.98,177.01,176.83,176.90,79278
2018/10/17,12:06:00,176.90,176.99,176.83,176.99,114423
2018/10/17,12:07:00,176.99,177.09,176.90,177.09,22348
2018/10/17,12:08:00,177.08,177.15,177.01,177.08,296787
2018/10/17,12:09:00,177.06,177.09,176.95,176.95,115559
2018/10/17,12:10:00,176.96,177.07,176.95,177.07,655636
2018/10/17,12:11:00,177.08,177.12,176.90,176.92,107466
2018/10/17,12:12:00,176.92,176.96,176.87,176.90,51273
2018/10/17,12:13:00,176.88,176.97,176.74,176.95,275348
2018/10/17,12:14:00,176.96,177.00,176.86,177.00,60954
2018/10/17,12:15:00,177.00,177.13,176.94,177.13,104116
2018/10/17,12:16:00,177.13,177.28,177.13,177.23,174645
2018/10/17,12:17:00,177.24,177.29,177.18,177.29,73258
2018/10/17,12:18:00,177.29,177.40,177.27,177.39,193071
2018/10/17,12:19:00,177.39,177.46,177.35,177.40,213941
2018/10/17,12:20:00,177.40,177.44,177.35,177.44,95261
2018/10/17,12:21:00,177.44,177.47,177.37,177.40,73682
2018/10/17,12:22:00,177.40,177.45,177.33,177.40,105309
2018/10/17,12:23:00,177.40,177.43,177.35,177.41,51273
2018/10/17,12:24:00,177.42,177.55,177.41,177.53,91837
2018/10/17,12:25:00,177.52,177.53,177.47,177.49,48360
2018/10/17,12:26:00,177.49,177.54,177.44,177.44,76405
2018/10/17,12:27:00,177.44,177.46,177.28,177.32,187175
2018/10/17,12:28:00,177.33,177.35,177.25,177.33,93810
2018/10/17,12:29:00,177.33,177.36,177.21,177.22,135390
2018/10/17,12:30:00,177.21,177.22,177.03,177.04,153314
2018/10/17,12:31:00,177.04,177.09,176.97,176.98,139776
2018/10/17,12:32:00,176.97,177.04,176.95,177.03,79841
2018/10/17,12:33:00,177.03,177.09,176.99,177.09,80374
2018/10/17,12:34:00,177.09,177.13,177.03,177.12,88238
2018/10/17,12:35:00,177.12,177.15,177.08,177.09,55720
2018/10/17,12:36:00,177.09,177.10,176.97,177.08,126737
2018/10/17,12:37:00,177.07,177.19,177.03,177.16,56531
2018/10/17,12:38:00,177.15,177.22,177.09,177.18,197280
2018/10/17,12:39:00,177.19,177.23,177.14,177.19,20638
2018/10/17,12:40:00,177.19,177.21,177.07,177.20,38916
2018/10/17,12:41:00,177.19,177.47,177.19,177.46,224704
2018/10/17,12:42:00,177.45,177.51,177.40,177.42,111070
2018/10/17,12:43:00,177.42,177.43,177.25,177.29,51242
2018/10/17,12:44:00,177.29,177.29,177.17,177.27,98363
2018/10/17,12:45:00,177.25,177.29,177.15,177.16,86898
2018/10/17,12:46:00,177.16,177.21,177.06,177.12,68001
2018/10/17,12:47:00,177.09,177.09,176.96,176.98,65635
2018/10/17,12:48:00,176.99,177.02,176.88,176.88,115826
2018/10/17,12:49:00,176.87,176.91,176.72,176.74,132820
2018/10/17,12:50:00,176.75,176.81,176.66,176.71,238794
2018/10/17,12:51:00,176.72,176.85,176.71,176.82,93458
2018/10/17,12:52:00,176.83,176.86,176.80,176.84,19504
2018/10/17,12:53:00,176.84,176.92,176.83,176.91,35780
2018/10/17,12:54:00,176.90,176.93,176.87,176.91,43174
2018/10/17,12:55:00,176.91,177.06,176.90,177.04,213570
2018/10/17,12:56:00,177.06,177.12,177.05,177.07,51250
2018/10/17,12:57:00,177.07,177.27,177.06,177.21,166711
2018/10/17,12:58:00,177.20,177.30,177.19,177.22,118094
2018/10/17,12:59:00,177.23,177.33,177.22,177.27,96676
2018/10/17,13:00:00,177.27,177.31,177.19,177.22,30120
2018/10/17,13:01:00,177.22,177.37,177.22,177.26,73948
2018/10/17,13:02:00,177.27,177.35,177.23,177.30,53916
2018/10/17,13:03:00,177.30,177.33,177.23,177.24,25497
2018/10/17,13:04:00,177.23,177.36,177.17,177.34,146186
2018/10/17,13:05:00,177.34,177.70,177.33,177.70,355572
2018/10/17,13:06:00,177.69,177.75,177.64,177.71,231673
2018/10/17,13:07:00,177.73,177.84,177.69,177.78,128777
2018/10/17,13:08:00,177.78,177.84,177.63,177.69,93811
2018/10/17,13:09:00,177.71,177.72,177.62,177.68,112169
2018/10/17,13:10:00,177.69,177.71,177.65,177.66,43703
2018/10/17,13:11:00,177.66,177.69,177.61,177.69,124011
2018/10/17,13:12:00,177.69,177.95,177.68,177.93,98980
2018/10/17,13:13:00,177.92,177.95,177.79,177.85,148044
2018/10/17,13:14:00,177.85,177.87,177.72,177.76,199608
2018/10/17,13:15:00,177.77,177.80,177.69,177.71,89769
2018/10/17,13:16:00,177.72,177.78,177.58,177.58,160310
2018/10/17,13:17:00,177.58,177.67,177.58,177.62,38471
2018/10/17,13:18:00,177.62,177.63,177.46,177.53,203316
2018/10/17,13:19:00,177.53,177.55,177.46,177.54,128579
2018/10/17,13:20:00,177.54,177.58,177.52,177.57,81201
2018/10/17,13:21:00,177.57,177.59,177.48,177.53,47615
2018/10/17,13:22:00,177.52,177.53,177.42,177.51,96340
2018/10/17,13:23:00,177.52,177.63,177.51,177.60,110830
2018/10/17,13:24:00,177.60,177.65,177.57,177.60,118661
2018/10/17,13:25:00,177.59,177.61,177.47,177.53,94887
2018/10/17,13:26:00,177.53,177.55,177.36,177.41,76702
2018/10/17,13:27:00,177.41,177.49,177.39,177.42,82613
2018/10/17,13:28:00,177.44,177.44,177.27,177.34,216326
2018/10/17,13:29:00,177.34,177.43,177.34,177.41,145414
2018/10/17,13:30:00,177.41,177.46,177.36,177.41,93439
2018/10/17,13:31:00,177.42,177.48,177.22,177.27,76554
2018/10/17,13:32:00,177.27,177.46,177.27,177.42,152305
2018/10/17,13:33:00,177.42,177.53,177.42,177.50,96703
2018/10/17,13:34:00,177.50,177.61,177.50,177.55,362764
2018/10/17,13:35:00,177.55,177.62,177.51,177.57,129290
2018/10/17,13:36:00,177.57,177.57,177.48,177.52,90636
2018/10/17,13:37:00,177.52,177.57,177.45,177.57,30924
2018/10/17,13:38:00,177.56,177.73,177.55,177.68,97270
2018/10/17,13:39:00,177.69,177.72,177.59,177.60,50907
2018/10/17,13:40:00,177.60,177.63,177.54,177.62,25929
2018/10/17,13:41:00,177.62,177.67,177.59,177.60,22581
2018/10/17,13:42:00,177.60,177.61,177.49,177.52,37994
2018/10/17,13:43:00,177.53,177.55,177.44,177.51,117984
2018/10/17,13:44:00,177.52,177.54,177.38,177.41,62572
2018/10/17,13:45:00,177.40,177.51,177.37,177.44,101761
2018/10/17,13:46:00,177.43,177.48,177.38,177.39,353540
2018/10/17,13:47:00,177.38,177.51,177.37,177.45,94346
2018/10/17,13:48:00,177.44,177.45,177.27,177.33,161783
2018/10/17,13:49:00,177.32,177.42,177.26,177.41,89561
2018/10/17,13:50:00,177.41,177.41,177.31,177.34,124869
2018/10/17,13:51:00,177.33,177.36,177.23,177.30,142136
2018/10/17,13:52:00,177.30,177.40,177.28,177.38,52741
2018/10/17,13:53:00,177.37,177.45,177.37,177.37,52101
2018/10/17,13:54:00,177.35,177.37,177.21,177.22,121202
2018/10/17,13:55:00,177.22,177.34,177.22,177.33,415028
2018/10/17,13:56:00,177.33,177.37,177.29,177.34,42969
2018/10/17,13:57:00,177.34,177.40,177.34,177.37,22322
2018/10/17,13:58:00,177.38,177.39,177.30,177.32,56781
2018/10/17,13:59:00,177.32,177.32,177.08,177.09,64795
2018/10/17,14:00:00,177.10,177.26,177.10,177.25,72193
2018/10/17,14:01:00,177.27,177.27,176.97,177.14,270208
2018/10/17,14:02:00,177.11,177.19,176.93,177.16,138146
2018/10/17,14:03:00,177.15,177.18,176.92,176.96,84223
2018/10/17,14:04:00,176.96,176.99,176.82,176.96,158210
2018/10/17,14:05:00,176.97,177.19,176.95,177.16,374243
2018/10/17,14:06:00,177.16,177.30,177.16,177.23,155202
2018/10/17,14:07:00,177.22,177.37,177.19,177.30,77256
2018/10/17,14:08:00,177.30,177.50,177.29,177.48,111228
2018/10/17,14:09:00,177.50,177.56,177.42,177.45,82138
2018/10/17,14:10:00,177.45,177.49,177.37,177.43,47727
2018/10/17,14:11:00,177.42,177.42,177.13,177.21,188193
2018/10/17,14:12:00,177.19,177.19,176.89,177.00,178585
2018/10/17,14:13:00,176.99,176.99,176.86,176.95,84041
2018/10/17,14:14:00,176.95,177.01,176.88,176.89,62217
2018/10/17,14:15:00,176.89,177.08,176.83,176.89,189647
2018/10/17,14:16:00,176.89,176.90,176.61,176.66,359203
2018/10/17,14:17:00,176.66,176.72,176.57,176.64,89261
2018/10/17,14:18:00,176.64,176.75,176.61,176.70,131753
2018/10/17,14:19:00,176.69,176.70,176.53,176.58,166531
2018/10/17,14:20:00,176.60,176.71,176.56,176.65,132273
2018/10/17,14:21:00,176.66,176.66,176.41,176.51,221265
2018/10/17,14:22:00,176.51,176.56,176.32,176.37,325015
2018/10/17,14:23:00,176.34,176.42,176.32,176.42,130898
2018/10/17,14:24:00,176.43,176.46,176.13,176.14,270410
2018/10/17,14:25:00,176.15,176.33,176.10,176.33,147497
2018/10/17,14:26:00,176.33,176.53,176.29,176.49,214638
2018/10/17,14:27:00,176.49,176.65,176.43,176.64,272334
2018/10/17,14:28:00,176.64,176.64,176.52,176.53,58803
2018/10/17,14:29:00,176.52,176.65,176.49,176.51,46628
2018/10/17,14:30:00,176.53,176.53,176.26,176.41,252981
2018/10/17,14:31:00,176.39,176.63,176.23,176.60,201329
2018/10/17,14:32:00,176.60,176.73,176.48,176.70,116575
2018/10/17,14:33:00,176.70,176.76,176.65,176.66,164612
2018/10/17,14:34:00,176.67,176.71,176.57,176.62,103048
2018/10/17,14:35:00,176.66,176.68,176.54,176.58,58712
2018/10/17,14:36:00,176.59,176.66,176.40,176.60,186716
2018/10/17,14:37:00,176.60,176.73,176.49,176.73,82088
2018/10/17,14:38:00,176.72,176.77,176.63,176.64,77166
2018/10/17,14:39:00,176.66,176.75,176.55,176.66,77379
2018/10/17,14:40:00,176.66,176.81,176.62,176.74,75334
2018/10/17,14:41:00,176.73,176.94,176.72,176.86,194292
2018/10/17,14:42:00,176.86,176.91,176.83,176.91,63762
2018/10/17,14:43:00,176.91,176.95,176.87,176.89,58660
2018/10/17,14:44:00,176.92,177.05,176.92,176.98,239066
2018/10/17,14:45:00,176.99,177.09,176.97,177.05,230853
2018/10/17,14:46:00,177.03,177.05,176.98,177.05,202078
2018/10/17,14:47:00,177.04,177.04,176.92,176.94,166444
2018/10/17,14:48:00,176.93,177.04,176.90,177.03,188296
2018/10/17,14:49:00,177.02,177.06,176.97,177.01,61091
2018/10/17,14:50:00,177.00,177.07,176.97,177.06,47881
2018/10/17,14:51:00,177.06,177.08,177.00,177.06,35985
2018/10/17,14:52:00,177.06,177.07,176.97,177.04,84326
2018/10/17,14:53:00,177.04,177.07,176.98,177.01,23041
2018/10/17,14:54:00,177.01,177.29,176.98,177.26,232162
2018/10/17,14:55:00,177.27,177.45,177.26,177.38,204037
2018/10/17,14:56:00,177.38,177.46,177.31,177.43,130185
2018/10/17,14:57:00,177.43,177.52,177.42,177.49,131112
2018/10/17,14:58:00,177.50,177.59,177.45,177.47,151500
2018/10/17,14:59:00,177.48,177.49,177.38,177.43,52182
2018/10/17,15:00:00,177.44,177.46,177.35,177.38,95799
2018/10/17,15:01:00,177.38,177.40,177.27,177.40,118598
2018/10/17,15:02:00,177.41,177.50,177.31,177.42,56467
2018/10/17,15:03:00,177.43,177.43,177.15,177.21,321636
2018/10/17,15:04:00,177.21,177.26,177.15,177.23,56140
2018/10/17,15:05:00,177.23,177.29,177.20,177.22,134846
2018/10/17,15:06:00,177.21,177.35,177.21,177.30,94997
2018/10/17,15:07:00,177.29,177.30,177.09,177.24,248550
2018/10/17,15:08:00,177.26,177.29,177.18,177.29,82641
2018/10/17,15:09:00,177.29,177.46,177.26,177.45,68424
2018/10/17,15:10:00,177.46,177.48,177.39,177.45,75080
2018/10/17,15:11:00,177.45,177.45,177.31,177.34,50297
2018/10/17,15:12:00,177.36,177.39,177.24,177.28,86302
2018/10/17,15:13:00,177.29,177.36,177.24,177.35,53991
2018/10/17,15:14:00,177.34,177.46,177.31,177.44,49477
2018/10/17,15:15:00,177.43,177.44,177.22,177.22,98747
2018/10/17,15:16:00,177.23,177.26,177.09,177.14,73074
2018/10/17,15:17:00,177.14,177.18,176.95,177.03,242349
2018/10/17,15:18:00,177.03,177.03,176.87,176.96,162420
2018/10/17,15:19:00,176.96,176.99,176.86,176.98,97281
2018/10/17,15:20:00,176.98,177.08,176.98,177.02,54956
2018/10/17,15:21:00,177.02,177.12,176.99,177.08,41707
2018/10/17,15:22:00,177.08,177.16,176.98,177.12,171733
2018/10/17,15:23:00,177.11,177.24,177.08,177.12,83382
2018/10/17,15:24:00,177.13,177.16,177.03,177.13,98822
2018/10/17,15:25:00,177.13,177.23,177.11,177.19,90181
2018/10/17,15:26:00,177.19,177.44,177.15,177.39,192080
2018/10/17,15:27:00,177.40,177.40,177.32,177.35,36874
2018/10/17,15:28:00,177.34,177.50,177.33,177.42,114272
2018/10/17,15:29:00,177.42,177.45,177.34,177.41,120839
2018/10/17,15:30:00,177.41,177.43,177.32,177.39,65028
2018/10/17,15:31:00,177.39,177.42,177.25,177.40,443472
2018/10/17,15:32:00,177.40,177.50,177.28,177.34,120808
2018/10/17,15:33:00,177.32,177.32,177.12,177.19,177939
2018/10/17,15:34:00,177.20,177.25,176.90,176.95,147744
2018/10/17,15:35:00,176.95,177.08,176.88,177.06,83318
2018/10/17,15:36:00,177.06,177.15,177.03,177.06,71056
2018/10/17,15:37:00,177.06,177.20,177.00,177.19,62647
2018/10/17,15:38:00,177.19,177.21,177.11,177.18,68822
2018/10/17,15:39:00,177.18,177.26,177.10,177.18,97589
2018/10/17,15:40:00,177.17,177.26,177.13,177.22,116471
2018/10/17,15:41:00,177.22,177.22,177.10,177.22,60040
2018/10/17,15:42:00,177.23,177.32,177.14,177.15,336673
2018/10/17,15:43:00,177.16,177.23,177.00,177.01,128291
2018/10/17,15:44:00,177.01,177.03,176.78,176.78,206630
2018/10/17,15:45:00,176.79,176.94,176.77,176.88,232492
2018/10/17,15:46:00,176.88,177.06,176.71,177.01,441469
2018/10/17,15:47:00,177.00,177.08,176.95,177.02,113938
2018/10/17,15:48:00,177.02,177.09,176.96,177.08,108666
2018/10/17,15:49:00,177.10,177.12,176.96,176.99,123037
2018/10/17,15:50:00,176.99,177.05,176.90,176.93,456265
2018/10/17,15:51:00,176.92,177.21,176.85,177.17,631689
2018/10/17,15:52:00,177.18,177.26,177.13,177.23,101501
2018/10/17,15:53:00,177.23,177.30,177.19,177.27,206614
2018/10/17,15:54:00,177.27,177.32,177.24,177.28,138205
2018/10/17,15:55:00,177.28,177.31,177.14,177.15,155020
2018/10/17,15:56:00,177.15,177.29,177.08,177.22,265012
2018/10/17,15:57:00,177.22,177.23,177.13,177.23,129650
2018/10/17,15:58:00,177.22,177.40,177.20,177.34,423433
2018/10/17,15:59:00,177.34,177.34,177.21,177.22,256949
2018/10/17,16:00:00,177.22,177.34,177.20,177.29,623342
2018/10/18,09:31:00,176.60,176.68,176.34,176.46,247241
2018/10/18,09:32:00,176.45,176.54,176.27,176.28,274532
2018/10/18,09:33:00,176.28,176.34,175.95,176.01,339241
2018/10/18,09:34:00,176.00,176.02,175.82,175.91,216976
2018/10/18,09:35:00,175.93,176.00,175.78,175.86,505535
2018/10/18,09:36:00,175.86,175.88,175.64,175.67,344160
2018/10/18,09:37:00,175.67,175.98,175.66,175.89,211964
2018/10/18,09:38:00,175.90,176.01,175.83,175.97,143420
2018/10/18,09:39:00,175.98,176.12,175.89,176.06,199166
2018/10/18,09:40:00,176.06,176.14,176.05,176.13,184350
2018/10/18,09:41:00,176.14,176.16,176.03,176.05,125346
2018/10/18,09:42:00,176.04,176.15,175.97,176.12,162053
2018/10/18,09:43:00,176.11,176.30,176.09,176.22,99137
2018/10/18,09:44:00,176.23,176.24,176.10,176.11,113281
2018/10/18,09:45:00,176.09,176.18,176.04,176.08,210455
2018/10/18,09:46:00,176.08,176.13,175.93,175.99,224234
2018/10/18,09:47:00,176.00,176.03,175.87,176.00,181949
2018/10/18,09:48:00,175.98,176.02,175.87,175.98,58400
2018/10/18,09:49:00,175.99,176.36,175.99,176.27,211075
2018/10/18,09:50:00,176.26,176.27,176.16,176.18,93822
2018/10/18,09:51:00,176.17,176.22,176.03,176.06,136070
2018/10/18,09:52:00,176.07,176.14,176.00,176.05,87852
2018/10/18,09:53:00,176.08,176.11,175.84,176.11,221539
2018/10/18,09:54:00,176.12,176.27,175.98,175.99,172700
2018/10/18,09:55:00,175.99,176.01,175.87,175.91,164375
2018/10/18,09:56:00,175.90,175.99,175.78,175.95,197662
2018/10/18,09:57:00,175.95,175.96,175.79,175.81,95819
2018/10/18,09:58:00,175.80,175.91,175.76,175.80,128615
2018/10/18,09:59:00,175.81,175.86,175.68,175.83,219566
2018/10/18,10:00:00,175.83,175.89,175.70,175.80,124974
2018/10/18,10:01:00,175.80,175.81,175.42,175.47,251998
2018/10/18,10:02:00,175.48,175.67,175.47,175.57,229020
2018/10/18,10:03:00,175.56,175.66,175.43,175.59,147809
2018/10/18,10:04:00,175.60,175.74,175.57,175.64,193887
2018/10/18,10:05:00,175.64,175.90,175.59,175.79,280144
2018/10/18,10:06:00,175.80,175.88,175.70,175.87,311157
2018/10/18,10:07:00,175.90,175.95,175.80,175.95,249240
2018/10/18,10:08:00,175.94,175.94,175.66,175.77,155059
2018/10/18,10:09:00,175.75,175.85,175.70,175.83,58707
2018/10/18,10:10:00,175.82,175.82,175.38,175.38,547452
2018/10/18,10:11:00,175.38,175.55,175.37,175.53,96851
2018/10/18,10:12:00,175.54,175.59,175.44,175.52,305877
2018/10/18,10:13:00,175.52,175.54,175.31,175.40,218004
2018/10/18,10:14:00,175.40,175.43,175.27,175.28,168315
2018/10/18,10:15:00,175.28,175.42,175.24,175.38,183650
2018/10/18,10:16:00,175.38,175.48,175.31,175.36,129961
2018/10/18,10:17:00,175.35,175.64,175.33,175.47,140549
2018/10/18,10:18:00,175.49,175.66,175.47,175.63,74412
2018/10/18,10:19:00,175.66,175.79,175.65,175.72,231310
2018/10/18,10:20:00,175.73,175.76,175.67,175.71,72302
2018/10/18,10:21:00,175.69,175.75,175.61,175.70,58983
2018/10/18,10:22:00,175.71,175.77,175.59,175.71,40690
2018/10/18,10:23:00,175.71,175.71,175.59,175.65,41705
2018/10/18,10:24:00,175.65,175.88,175.58,175.88,78868
2018/10/18,10:25:00,175.88,175.88,175.61,175.63,88746
2018/10/18,10:26:00,175.64,175.79,175.64,175.69,37324
2018/10/18,10:27:00,175.69,175.69,175.54,175.61,129920
2018/10/18,10:28:00,175.60,175.61,175.48,175.48,27790
2018/10/18,10:29:00,175.48,175.60,175.48,175.54,32478
2018/10/18,10:30:00,175.55,175.67,175.51,175.66,84517
2018/10/18,10:31:00,175.64,175.71,175.52,175.66,191903
2018/10/18,10:32:00,175.69,175.95,175.67,175.91,240827
2018/10/18,10:33:00,175.94,176.01,175.90,175.96,142678
2018/10/18,10:34:00,175.96,175.96,175.87,175.94,43990
2018/10/18,10:35:00,175.94,175.97,175.90,175.93,31029
2018/10/18,10:36:00,175.93,176.06,175.93,175.99,91583
2018/10/18,10:37:00,176.03,176.10,176.00,176.01,112999
2018/10/18,10:38:00,176.03,176.15,176.02,176.06,156333
2018/10/18,10:39:00,176.06,176.12,175.98,176.12,75616
2018/10/18,10:40:00,176.12,176.13,176.05,176.13,85453
2018/10/18,10:41:00,176.12,176.26,176.12,176.17,116376
2018/10/18,10:42:00,176.17,176.18,175.99,176.01,102375
2018/10/18,10:43:00,176.04,176.09,175.95,176.01,109546
2018/10/18,10:44:00,176.00,176.14,176.00,176.02,48326
2018/10/18,10:45:00,176.01,176.03,175.91,175.93,56554
2018/10/18,10:46:00,175.94,176.09,175.93,176.09,83103
2018/10/18,10:47:00,176.09,176.18,176.05,176.06,72545
2018/10/18,10:48:00,176.06,176.08,175.95,175.97,48244
2018/10/18,10:49:00,175.96,175.97,175.91,175.96,64275
2018/10/18,10:50:00,175.97,176.01,175.83,175.87,50427
2018/10/18,10:51:00,175.87,175.96,175.87,175.92,71921
2018/10/18,10:52:00,175.92,176.06,175.90,175.91,71669
2018/10/18,10:53:00,175.90,175.91,175.82,175.84,77125
2018/10/18,10:54:00,175.83,175.93,175.78,175.91,33966
2018/10/18,10:55:00,175.88,175.93,175.84,175.93,38415
2018/10/18,10:56:00,175.94,176.11,175.93,176.06,69115
2018/10/18,10:57:00,176.06,176.21,176.04,176.14,247736
2018/10/18,10:58:00,176.14,176.22,176.11,176.22,54214
2018/10/18,10:59:00,176.22,176.29,176.18,176.22,106962
2018/10/18,11:00:00,176.21,176.23,176.07,176.08,178967
2018/10/18,11:01:00,176.08,176.23,176.06,176.06,307909
2018/10/18,11:02:00,176.07,176.10,175.84,175.84,115418
2018/10/18,11:03:00,175.84,175.92,175.73,175.75,225378
2018/10/18,11:04:00,175.75,175.80,175.65,175.65,188297
2018/10/18,11:05:00,175.65,175.72,175.60,175.62,124284
2018/10/18,11:06:00,175.63,175.71,175.61,175.67,67676
2018/10/18,11:07:00,175.67,175.67,175.52,175.64,90529
2018/10/18,11:08:00,175.64,175.65,175.56,175.57,81140
2018/10/18,11:09:00,175.57,175.59,175.43,175.55,210818
2018/10/18,11:10:00,175.55,175.55,175.41,175.49,146851
2018/10/18,11:11:00,175.49,175.58,175.47,175.53,58302
2018/10/18,11:12:00,175.52,175.52,175.29,175.33,82307
2018/10/18,11:13:00,175.33,175.50,175.31,175.46,192845
2018/10/18,11:14:00,175.46,175.48,175.39,175.41,100726
2018/10/18,11:15:00,175.39,175.44,175.26,175.32,178423
2018/10/18,11:16:00,175.30,175.48,175.25,175.48,96226
2018/10/18,11:17:00,175.46,175.49,175.37,175.46,69332
2018/10/18,11:18:00,175.44,175.45,175.35,175.37,110855
2018/10/18,11:19:00,175.37,175.44,175.18,175.23,173960
2018/10/18,11:20:00,175.23,175.28,175.19,175.26,640132
2018/10/18,11:21:00,175.25,175.26,174.97,174.99,195567
2018/10/18,11:22:00,174.99,175.09,174.93,175.00,232002
2018/10/18,11:23:00,175.00,175.05,174.95,174.97,109807
2018/10/18,11:24:00,174.97,174.98,174.75,174.76,258083
2018/10/18,11:25:00,174.76,174.80,174.68,174.69,413419
2018/10/18,11:26:00,174.69,174.92,174.68,174.91,247306
2018/10/18,11:27:00,174.92,175.06,174.89,175.01,470126
2018/10/18,11:28:00,174.99,175.04,174.92,174.95,218523
2018/10/18,11:29:00,174.95,174.95,174.70,174.71,105062
2018/10/18,11:30:00,174.71,174.77,174.54,174.64,389029
2018/10/18,11:31:00,174.63,174.63,174.50,174.55,557637
2018/10/18,11:32:00,174.55,174.67,174.47,174.63,277157
2018/10/18,11:33:00,174.62,174.72,174.43,174.48,227264
2018/10/18,11:34:00,174.48,174.48,174.28,174.38,228360
2018/10/18,11:35:00,174.39,174.40,174.19,174.25,173728
2018/10/18,11:36:00,174.24,174.25,173.98,174.07,354473
2018/10/18,11:37:00,174.07,174.10,173.93,174.09,231506
2018/10/18,11:38:00,174.08,174.21,174.06,174.20,257253
2018/10/18,11:39:00,174.20,174.29,174.13,174.29,346989
2018/10/18,11:40:00,174.30,174.42,174.19,174.41,365804
2018/10/18,11:41:00,174.41,174.45,174.34,174.40,161412
2018/10/18,11:42:00,174.40,174.42,174.06,174.06,325887
2018/10/18,11:43:00,174.08,174.27,174.05,174.24,240757
2018/10/18,11:44:00,174.26,174.29,174.15,174.21,87644
2018/10/18,11:45:00,174.21,174.25,173.96,173.98,119821
2018/10/18,11:46:00,173.98,173.98,173.66,173.69,360737
2018/10/18,11:47:00,173.68,173.70,173.27,173.30,642025
2018/10/18,11:48:00,173.29,173.54,173.21,173.51,448664
2018/10/18,11:49:00,173.51,173.60,173.39,173.44,114223
2018/10/18,11:50:00,173.44,173.56,173.30,173.54,243278
2018/10/18,11:51:00,173.53,173.63,173.41,173.42,221922
2018/10/18,11:52:00,173.42,173.42,173.19,173.22,422460
2018/10/18,11:53:00,173.22,173.56,173.20,173.55,210334
2018/10/18,11:54:00,173.55,173.72,173.55,173.69,252738
2018/10/18,11:55:00,173.69,173.75,173.54,173.73,231756
2018/10/18,11:56:00,173.72,173.75,173.60,173.62,243475
2018/10/18,11:57:00,173.61,173.68,173.52,173.61,82623
2018/10/18,11:58:00,173.61,173.73,173.32,173.32,218393
2018/10/18,11:59:00,173.32,173.61,173.31,173.60,177154
2018/10/18,12:00:00,173.59,173.67,173.51,173.54,167773
2018/10/18,12:01:00,173.53,173.69,173.41,173.62,151285
2018/10/18,12:02:00,173.62,173.62,173.34,173.43,135075
2018/10/18,12:03:00,173.44,173.58,173.39,173.52,143196
2018/10/18,12:04:00,173.52,173.60,173.37,173.59,141874
2018/10/18,12:05:00,173.60,173.74,173.53,173.56,628891
2018/10/18,12:06:00,173.57,173.78,173.49,173.75,332624
2018/10/18,12:07:00,173.74,173.92,173.65,173.91,164749
2018/10/18,12:08:00,173.91,173.93,173.84,173.92,240033
2018/10/18,12:09:00,173.92,173.93,173.82,173.86,160480
2018/10/18,12:10:00,173.86,173.90,173.69,173.72,209359
2018/10/18,12:11:00,173.73,173.84,173.69,173.75,179419
2018/10/18,12:12:00,173.73,173.73,173.60,173.64,125153
2018/10/18,12:13:00,173.64,173.76,173.59,173.75,114809
2018/10/18,12:14:00,173.76,173.84,173.61,173.81,124630
2018/10/18,12:15:00,173.80,173.83,173.62,173.73,82455
2018/10/18,12:16:00,173.73,173.73,173.48,173.51,141573
2018/10/18,12:17:00,173.51,173.55,173.33,173.49,269148
2018/10/18,12:18:00,173.49,173.65,173.48,173.58,209523
2018/10/18,12:19:00,173.58,173.58,173.43,173.44,95723
2018/10/18,12:20:00,173.44,173.54,173.38,173.47,114451
2018/10/18,12:21:00,173.48,173.70,173.36,173.64,235504
2018/10/18,12:22:00,173.64,173.90,173.63,173.83,278107
2018/10/18,12:23:00,173.82,173.86,173.77,173.86,195814
2018/10/18,12:24:00,173.86,174.01,173.83,173.98,172148
2018/10/18,12:25:00,173.98,174.16,173.98,174.06,237032
2018/10/18,12:26:00,174.07,174.11,173.97,174.11,143415
2018/10/18,12:27:00,174.11,174.25,174.08,174.25,160227
2018/10/18,12:28:00,174.24,174.24,174.11,174.14,130547
2018/10/18,12:29:00,174.16,174.25,174.14,174.17,69262
2018/10/18,12:30:00,174.17,174.19,174.10,174.11,151948
2018/10/18,12:31:00,174.11,174.11,173.95,173.97,176209
2018/10/18,12:32:00,173.96,174.06,173.95,173.98,73307
2018/10/18,12:33:00,173.97,174.18,173.94,174.18,160251
2018/10/18,12:34:00,174.18,174.34,174.18,174.27,112033
2018/10/18,12:35:00,174.26,174.40,174.25,174.29,125798
2018/10/18,12:36:00,174.29,174.33,174.20,174.24,120584
2018/10/18,12:37:00,174.23,174.40,174.19,174.34,75610
2018/10/18,12:38:00,174.33,174.34,174.26,174.30,46564
2018/10/18,12:39:00,174.31,174.36,174.28,174.33,37870
2018/10/18,12:40:00,174.33,174.49,174.26,174.42,151751
2018/10/18,12:41:00,174.42,174.57,174.42,174.51,229575
2018/10/18,12:42:00,174.51,174.69,174.49,174.58,246556
2018/10/18,12:43:00,174.59,174.60,174.50,174.50,86573
2018/10/18,12:44:00,174.51,174.54,174.39,174.43,253946
2018/10/18,12:45:00,174.43,174.48,174.35,174.46,107988
2018/10/18,12:46:00,174.46,174.52,174.36,174.42,146148
2018/10/18,12:47:00,174.42,174.45,174.38,174.41,33796
2018/10/18,12:48:00,174.41,174.42,174.32,174.35,95842
2018/10/18,12:49:00,174.35,174.39,174.23,174.29,59610
2018/10/18,12:50:00,174.34,174.36,174.20,174.28,199111
2018/10/18,12:51:00,174.28,174.29,174.13,174.13,82793
2018/10/18,12:52:00,174.13,174.24,174.05,174.12,211533
2018/10/18,12:53:00,174.13,174.40,174.13,174.40,266003
2018/10/18,12:54:00,174.40,174.40,174.28,174.29,42153
2018/10/18,12:55:00,174.30,174.30,174.14,174.14,62742
2018/10/18,12:56:00,174.14,174.28,174.14,174.27,99068
2018/10/18,12:57:00,174.27,174.29,174.11,174.19,83210
2018/10/18,12:58:00,174.19,174.33,174.14,174.15,161891
2018/10/18,12:59:00,174.16,174.22,174.12,174.17,218947
2018/10/18,13:00:00,174.16,174.16,173.90,173.94,127695
2018/10/18,13:01:00,173.93,174.01,173.83,173.99,104625
2018/10/18,13:02:00,173.99,174.06,173.93,174.01,67527
2018/10/18,13:03:00,174.00,174.02,173.90,173.96,81985
2018/10/18,13:04:00,173.99,173.99,173.85,173.87,40055
2018/10/18,13:05:00,173.87,173.91,173.79,173.80,43750
2018/10/18,13:06:00,173.80,173.82,173.69,173.72,171125
2018/10/18,13:07:00,173.70,173.78,173.64,173.68,78080
2018/10/18,13:08:00,173.68,173.75,173.61,173.64,87955
2018/10/18,13:09:00,173.64,173.64,173.40,173.44,141728
2018/10/18,13:10:00,173.44,173.60,173.44,173.50,131797
2018/10/18,13:11:00,173.48,173.56,173.42,173.47,85975
2018/10/18,13:12:00,173.47,173.48,173.36,173.44,65529
2018/10/18,13:13:00,173.43,173.48,173.35,173.38,117073
2018/10/18,13:14:00,173.37,173.37,173.13,173.18,265999
2018/10/18,13:15:00,173.19,173.33,173.18,173.26,173812
2018/10/18,13:16:00,173.26,173.40,173.22,173.37,158421
2018/10/18,13:17:00,173.37,173.43,173.25,173.29,72805
2018/10/18,13:18:00,173.29,173.35,173.19,173.27,128641
2018/10/18,13:19:00,173.25,173.28,173.05,173.05,109375
2018/10/18,13:20:00,173.04,173.06,172.97,173.03,708885
2018/10/18,13:21:00,173.04,173.15,173.01,173.05,762154
2018/10/18,13:22:00,173.06,173.06,172.85,172.92,250826
2018/10/18,13:23:00,172.91,173.03,172.88,172.89,325390
2018/10/18,13:24:00,172.88,172.90,172.70,172.75,584436
2018/10/18,13:25:00,172.74,172.84,172.67,172.67,593121
2018/10/18,13:26:00,172.67,172.75,172.60,172.66,549159
2018/10/18,13:27:00,172.65,172.81,172.57,172.78,275670
2018/10/18,13:28:00,172.80,173.05,172.77,173.02,791884
2018/10/18,13:29:00,173.01,173.07,172.85,172.85,311534
2018/10/18,13:30:00,172.86,172.92,172.71,172.85,525498
2018/10/18,13:31:00,172.86,172.91,172.75,172.89,228378
2018/10/18,13:32:00,172.87,173.15,172.83,173.10,283364
2018/10/18,13:33:00,173.10,173.13,173.02,173.10,137137
2018/10/18,13:34:00,173.09,173.11,172.71,172.82,389758
2018/10/18,13:35:00,172.83,173.18,172.82,173.03,625448
2018/10/18,13:36:00,173.02,173.06,172.89,172.93,128814
2018/10/18,13:37:00,172.93,172.98,172.86,172.95,111287
2018/10/18,13:38:00,172.95,172.95,172.78,172.85,96102
2018/10/18,13:39:00,172.85,172.91,172.67,172.90,200956
2018/10/18,13:40:00,172.89,173.04,172.85,172.93,194351
2018/10/18,13:41:00,172.94,172.95,172.75,172.81,111581
2018/10/18,13:42:00,172.81,172.81,172.51,172.62,288676
2018/10/18,13:43:00,172.61,172.63,172.49,172.49,121553
2018/10/18,13:44:00,172.50,172.57,172.45,172.50,95344
2018/10/18,13:45:00,172.51,172.63,172.44,172.63,176375
2018/10/18,13:46:00,172.63,172.86,172.62,172.83,326801
2018/10/18,13:47:00,172.84,173.05,172.83,172.94,371371
2018/10/18,13:48:00,172.94,172.97,172.85,172.86,74810
2018/10/18,13:49:00,172.86,172.87,172.73,172.80,123727
2018/10/18,13:50:00,172.80,173.04,172.71,173.03,137736
2018/10/18,13:51:00,173.03,173.12,172.88,172.99,414664
2018/10/18,13:52:00,172.99,173.02,172.79,172.95,183318
2018/10/18,13:53:00,172.93,172.93,172.69,172.69,173281
2018/10/18,13:54:00,172.69,172.87,172.61,172.77,273162
2018/10/18,13:55:00,172.77,172.80,172.66,172.71,172104
2018/10/18,13:56:00,172.72,172.98,172.65,172.83,168504
2018/10/18,13:57:00,172.83,172.83,172.68,172.77,202311
2018/10/18,13:58:00,172.77,172.93,172.69,172.92,213894
2018/10/18,13:59:00,172.92,173.02,172.81,173.02,234118
2018/10/18,14:00:00,173.02,173.05,172.84,172.96,236625
2018/10/18,14:01:00,172.95,173.04,172.87,173.03,160729
2018/10/18,14:02:00,173.03,173.41,173.03,173.40,469137
2018/10/18,14:03:00,173.40,173.48,173.37,173.39,243930
2018/10/18,14:04:00,173.39,173.46,173.24,173.31,131370
2018/10/18,14:05:00,173.32,173.37,173.26,173.32,85179
2018/10/18,14:06:00,173.32,173.38,173.24,173.35,84077
2018/10/18,14:07:00,173.34,173.48,173.27,173.47,168140
2018/10/18,14:08:00,173.48,173.75,173.45,173.69,421144
2018/10/18,14:09:00,173.69,173.78,173.67,173.68,168210
2018/10/18,14:10:00,173.67,173.68,173.52,173.54,89131
2018/10/18,14:11:00,173.55,173.55,173.40,173.43,219505
2018/10/18,14:12:00,173.44,173.45,173.34,173.44,113783
2018/10/18,14:13:00,173.46,173.64,173.42,173.58,91315
2018/10/18,14:14:00,173.59,173.60,173.33,173.38,156965
2018/10/18,14:15:00,173.37,173.41,173.31,173.33,165440
2018/10/18,14:16:00,173.33,173.33,173.12,173.13,114903
2018/10/18,14:17:00,173.13,173.20,173.10,173.19,454407
2018/10/18,14:18:00,173.18,173.25,173.13,173.24,65504
2018/10/18,14:19:00,173.25,173.36,173.25,173.31,113590
2018/10/18,14:20:00,173.32,173.32,172.99,173.03,110899
2018/10/18,14:21:00,173.03,173.13,172.95,173.09,118294
2018/10/18,14:22:00,173.09,173.21,173.09,173.14,113273
2018/10/18,14:23:00,173.15,173.61,173.11,173.60,259926
2018/10/18,14:24:00,173.61,173.62,173.51,173.60,144402
2018/10/18,14:25:00,173.60,173.76,173.57,173.68,148001
2018/10/18,14:26:00,173.68,173.73,173.56,173.58,236423
2018/10/18,14:27:00,173.58,173.68,173.56,173.58,120193
2018/10/18,14:28:00,173.57,173.63,173.27,173.33,258354
2018/10/18,14:29:00,173.34,173.49,173.32,173.46,104290
2018/10/18,14:30:00,173.47,173.54,173.41,173.48,102453
2018/10/18,14:31:00,173.48,173.51,173.31,173.34,118201
2018/10/18,14:32:00,173.34,173.41,173.29,173.33,95895
2018/10/18,14:33:00,173.33,173.49,173.31,173.33,102483
2018/10/18,14:34:00,173.34,173.43,173.27,173.43,135505
2018/10/18,14:35:00,173.45,173.71,173.45,173.55,252774
2018/10/18,14:36:00,173.55,173.69,173.48,173.66,241282
2018/10/18,14:37:00,173.65,173.68,173.50,173.56,236016
2018/10/18,14:38:00,173.56,173.91,173.55,173.78,286394
2018/10/18,14:39:00,173.78,173.81,173.39,173.39,246597
2018/10/18,14:40:00,173.40,173.60,173.40,173.55,54638
2018/10/18,14:41:00,173.55,173.60,173.45,173.55,128218
2018/10/18,14:42:00,173.55,173.70,173.48,173.64,155793
2018/10/18,14:43:00,173.65,173.66,173.53,173.56,122331
2018/10/18,14:44:00,173.56,173.86,173.56,173.78,384060
2018/10/18,14:45:00,173.78,173.94,173.77,173.93,279478
2018/10/18,14:46:00,173.93,174.09,173.92,174.09,275045
2018/10/18,14:47:00,174.10,174.10,173.86,173.90,268888
2018/10/18,14:48:00,173.89,173.90,173.76,173.76,91851
2018/10/18,14:49:00,173.76,173.86,173.72,173.83,238252
2018/10/18,14:50:00,173.81,173.83,173.73,173.77,82301
2018/10/18,14:51:00,173.77,173.88,173.75,173.79,90655
2018/10/18,14:52:00,173.79,173.94,173.79,173.88,523473
2018/10/18,14:53:00,173.88,173.95,173.84,173.90,132580
2018/10/18,14:54:00,173.90,174.04,173.85,174.02,69123
2018/10/18,14:55:00,174.02,174.03,173.90,173.96,197725
2018/10/18,14:56:00,173.96,173.96,173.74,173.80,151289
2018/10/18,14:57:00,173.81,173.85,173.77,173.80,205867
2018/10/18,14:58:00,173.80,173.80,173.66,173.66,256358
2018/10/18,14:59:00,173.66,173.71,173.59,173.63,253068
2018/10/18,15:00:00,173.63,173.69,173.56,173.58,85214
2018/10/18,15:01:00,173.57,173.76,173.56,173.58,120615
2018/10/18,15:02:00,173.60,173.74,173.56,173.63,63453
2018/10/18,15:03:00,173.63,173.67,173.41,173.41,143399
2018/10/18,15:04:00,173.42,173.44,173.32,173.36,201844
2018/10/18,15:05:00,173.36,173.45,173.31,173.35,127623
2018/10/18,15:06:00,173.34,173.38,173.22,173.30,107775
2018/10/18,15:07:00,173.28,173.29,173.18,173.25,144289
2018/10/18,15:08:00,173.25,173.30,173.18,173.29,158806
2018/10/18,15:09:00,173.28,173.31,173.21,173.24,93924
2018/10/18,15:10:00,173.24,173.26,173.12,173.18,121514
2018/10/18,15:11:00,173.18,173.18,173.04,173.13,198102
2018/10/18,15:12:00,173.14,173.16,173.04,173.06,172467
2018/10/18,15:13:00,173.06,173.17,173.00,173.14,196709
2018/10/18,15:14:00,173.13,173.16,173.06,173.08,46359
2018/10/18,15:15:00,173.08,173.15,173.06,173.10,55959
2018/10/18,15:16:00,173.10,173.22,173.07,173.15,127266
2018/10/18,15:17:00,173.17,173.50,173.14,173.47,161783
2018/10/18,15:18:00,173.47,173.66,173.44,173.59,194379
2018/10/18,15:19:00,173.57,173.60,173.38,173.39,127733
2018/10/18,15:20:00,173.40,173.44,173.28,173.31,76794
2018/10/18,15:21:00,173.31,173.37,173.27,173.33,479749
2018/10/18,15:22:00,173.33,173.40,173.16,173.16,116461
2018/10/18,15:23:00,173.16,173.35,173.12,173.35,240609
2018/10/18,15:24:00,173.35,173.49,173.29,173.49,596171
2018/10/18,15:25:00,173.49,173.52,173.32,173.45,171036
2018/10/18,15:26:00,173.44,173.48,173.34,173.43,216297
2018/10/18,15:27:00,173.45,173.47,173.34,173.46,589224
2018/10/18,15:28:00,173.46,173.50,173.36,173.46,283449
2018/10/18,15:29:00,173.47,173.64,173.45,173.64,180266
2018/10/18,15:30:00,173.64,173.64,173.44,173.45,191566
2018/10/18,15:31:00,173.45,173.46,173.13,173.14,359766
2018/10/18,15:32:00,173.14,173.25,173.13,173.16,87337
2018/10/18,15:33:00,173.16,173.38,173.16,173.32,132306
2018/10/18,15:34:00,173.32,173.45,173.24,173.28,201139
2018/10/18,15:35:00,173.28,173.33,173.06,173.09,212977
2018/10/18,15:36:00,173.09,173.14,172.99,173.11,240714
2018/10/18,15:37:00,173.12,173.26,173.05,173.23,265492
2018/10/18,15:38:00,173.23,173.37,173.22,173.34,469932
2018/10/18,15:39:00,173.34,173.51,173.30,173.48,128366
2018/10/18,15:40:00,173.48,173.58,173.42,173.56,174867
2018/10/18,15:41:00,173.57,173.80,173.48,173.77,339848
2018/10/18,15:42:00,173.77,173.77,173.46,173.54,230992
2018/10/18,15:43:00,173.54,173.63,173.42,173.43,292261
2018/10/18,15:44:00,173.42,173.52,173.37,173.42,87651
2018/10/18,15:45:00,173.42,173.46,173.37,173.42,109810
2018/10/18,15:46:00,173.41,173.56,173.32,173.50,246060
2018/10/18,15:47:00,173.49,173.57,173.40,173.40,194251
2018/10/18,15:48:00,173.40,173.52,173.38,173.49,322039
2018/10/18,15:49:00,173.49,173.60,173.45,173.47,341380
2018/10/18,15:50:00,173.46,173.57,173.45,173.49,179943
2018/10/18,15:51:00,173.49,173.49,173.23,173.34,533206
2018/10/18,15:52:00,173.33,173.43,173.19,173.28,240949
2018/10/18,15:53:00,173.28,173.32,173.26,173.27,280649
2018/10/18,15:54:00,173.28,173.43,173.18,173.19,397334
2018/10/18,15:55:00,173.19,173.30,173.19,173.22,274469
2018/10/18,15:56:00,173.22,173.28,173.12,173.24,481063
2018/10/18,15:57:00,173.24,173.28,173.16,173.25,370868
2018/10/18,15:58:00,173.25,173.31,173.12,173.13,390910
2018/10/18,15:59:00,173.13,173.24,173.06,173.07,518941
2018/10/18,16:00:00,173.07,173.38,173.07,173.18,1515520
2018/10/19,09:31:00,174.39,174.71,174.39,174.60,471209
2018/10/19,09:32:00,174.60,174.61,174.34,174.34,248025
2018/10/19,09:33:00,174.34,174.64,174.34,174.60,268225
2018/10/19,09:34:00,174.60,174.90,174.57,174.88,389885
2018/10/19,09:35:00,174.88,174.90,174.52,174.53,403423
2018/10/19,09:36:00,174.53,174.74,174.50,174.63,269857
2018/10/19,09:37:00,174.60,174.95,174.56,174.92,245174
2018/10/19,09:38:00,174.92,174.99,174.87,174.94,204627
2018/10/19,09:39:00,174.95,175.19,174.95,175.18,308425
2018/10/19,09:40:00,175.18,175.43,175.17,175.37,410612
2018/10/19,09:41:00,175.36,175.40,175.24,175.33,146523
2018/10/19,09:42:00,175.33,175.56,175.33,175.50,410487
2018/10/19,09:43:00,175.50,175.52,175.41,175.43,215553
2018/10/19,09:44:00,175.43,175.51,175.43,175.51,111942
2018/10/19,09:45:00,175.50,175.52,175.40,175.51,182375
2018/10/19,09:46:00,175.51,175.75,175.51,175.59,259966
2018/10/19,09:47:00,175.59,175.59,175.39,175.42,136710
2018/10/19,09:48:00,175.42,175.51,175.34,175.40,253428
2018/10/19,09:49:00,175.40,175.50,175.37,175.48,171700
2018/10/19,09:50:00,175.49,175.55,175.43,175.48,167087
2018/10/19,09:51:00,175.48,175.71,175.48,175.71,183183
2018/10/19,09:52:00,175.71,175.80,175.60,175.60,250051
2018/10/19,09:53:00,175.60,175.65,175.54,175.62,104880
2018/10/19,09:54:00,175.62,175.79,175.54,175.72,192971
2018/10/19,09:55:00,175.72,175.73,175.58,175.61,105388
2018/10/19,09:56:00,175.61,175.69,175.61,175.63,74326
2018/10/19,09:57:00,175.63,175.71,175.56,175.56,175997
2018/10/19,09:58:00,175.56,175.65,175.54,175.60,191155
2018/10/19,09:59:00,175.60,175.65,175.40,175.43,111862
2018/10/19,10:00:00,175.42,175.49,175.37,175.41,131239
2018/10/19,10:01:00,175.41,175.60,175.28,175.28,359196
2018/10/19,10:02:00,175.28,175.47,175.28,175.43,280129
2018/10/19,10:03:00,175.43,175.62,175.39,175.57,219592
2018/10/19,10:04:00,175.57,175.92,175.53,175.91,339073
2018/10/19,10:05:00,175.91,175.96,175.86,175.91,317479
2018/10/19,10:06:00,175.91,176.07,175.90,176.01,216037
2018/10/19,10:07:00,176.02,176.02,175.89,175.92,267723
2018/10/19,10:08:00,175.92,175.98,175.85,175.89,255789
2018/10/19,10:09:00,175.89,175.96,175.86,175.96,102694
2018/10/19,10:10:00,175.96,175.98,175.86,175.97,127220
2018/10/19,10:11:00,175.96,175.96,175.83,175.92,178438
2018/10/19,10:12:00,175.92,175.93,175.74,175.80,131157
2018/10/19,10:13:00,175.80,175.82,175.70,175.74,198575
2018/10/19,10:14:00,175.74,175.75,175.61,175.64,71421
2018/10/19,10:15:00,175.64,175.73,175.60,175.67,144227
2018/10/19,10:16:00,175.67,175.78,175.64,175.73,103112
2018/10/19,10:17:00,175.73,175.73,175.62,175.72,80677
2018/10/19,10:18:00,175.72,175.77,175.66,175.67,990963
2018/10/19,10:19:00,175.67,175.68,175.53,175.58,113332
2018/10/19,10:20:00,175.58,175.69,175.51,175.56,131260
2018/10/19,10:21:00,175.56,175.69,175.56,175.68,87220
2018/10/19,10:22:00,175.68,175.72,175.63,175.70,656421
2018/10/19,10:23:00,175.70,175.70,175.62,175.66,85472
2018/10/19,10:24:00,175.66,175.88,175.65,175.82,458841
2018/10/19,10:25:00,175.82,175.84,175.63,175.63,120349
2018/10/19,10:26:00,175.62,175.74,175.61,175.68,148990
2018/10/19,10:27:00,175.69,175.69,175.41,175.50,349279
2018/10/19,10:28:00,175.50,175.60,175.39,175.44,303696
2018/10/19,10:29:00,175.44,175.48,175.35,175.46,105969
2018/10/19,10:30:00,175.46,175.54,175.44,175.50,87815
2018/10/19,10:31:00,175.50,175.57,175.45,175.55,61696
2018/10/19,10:32:00,175.55,175.59,175.52,175.55,519834
2018/10/19,10:33:00,175.55,175.61,175.49,175.59,339312
2018/10/19,10:34:00,175.59,175.96,175.58,175.84,438532
2018/10/19,10:35:00,175.84,175.96,175.82,175.88,166867
2018/10/19,10:36:00,175.89,175.91,175.79,175.82,58056
2018/10/19,10:37:00,175.82,175.83,175.73,175.78,39433
2018/10/19,10:38:00,175.79,175.81,175.61,175.64,89645
2018/10/19,10:39:00,175.64,175.64,175.50,175.51,85099
2018/10/19,10:40:00,175.51,175.63,175.50,175.60,59199
2018/10/19,10:41:00,175.59,175.63,175.53,175.62,371271
2018/10/19,10:42:00,175.60,175.62,175.30,175.32,1435561
2018/10/19,10:43:00,175.32,175.42,175.30,175.35,190708
2018/10/19,10:44:00,175.35,175.46,175.35,175.43,117759
2018/10/19,10:45:00,175.42,175.52,175.32,175.50,104947
2018/10/19,10:46:00,175.50,175.51,175.42,175.47,83041
2018/10/19,10:47:00,175.47,175.56,175.45,175.51,111567
2018/10/19,10:48:00,175.51,175.52,175.38,175.43,85597
2018/10/19,10:49:00,175.43,175.43,175.13,175.16,203761
2018/10/19,10:50:00,175.16,175.18,175.08,175.12,97462
2018/10/19,10:51:00,175.12,175.12,175.02,175.04,85076
2018/10/19,10:52:00,175.04,175.15,175.04,175.09,110613
2018/10/19,10:53:00,175.09,175.13,175.02,175.05,96796
2018/10/19,10:54:00,175.02,175.15,175.01,175.09,88664
2018/10/19,10:55:00,175.09,175.18,175.05,175.05,54749
2018/10/19,10:56:00,175.07,175.18,175.04,175.17,102094
2018/10/19,10:57:00,175.17,175.25,175.17,175.21,103234
2018/10/19,10:58:00,175.21,175.29,175.11,175.22,66948
2018/10/19,10:59:00,175.22,175.28,175.15,175.23,48271
2018/10/19,11:00:00,175.24,175.38,175.21,175.37,100808
2018/10/19,11:01:00,175.37,175.56,175.37,175.53,305318
2018/10/19,11:02:00,175.53,175.66,175.53,175.61,92086
2018/10/19,11:03:00,175.61,175.62,175.52,175.57,92076
2018/10/19,11:04:00,175.57,175.60,175.45,175.46,83167
2018/10/19,11:05:00,175.46,175.46,175.29,175.32,502996
2018/10/19,11:06:00,175.32,175.39,175.29,175.39,99867
2018/10/19,11:07:00,175.39,175.42,175.26,175.33,45136
2018/10/19,11:08:00,175.33,175.44,175.33,175.41,36444
2018/10/19,11:09:00,175.41,175.46,175.35,175.41,60144
2018/10/19,11:10:00,175.41,175.51,175.39,175.40,39559
2018/10/19,11:11:00,175.40,175.54,175.38,175.44,31663
2018/10/19,11:12:00,175.44,175.46,175.27,175.28,32977
2018/10/19,11:13:00,175.28,175.28,175.16,175.25,105251
2018/10/19,11:14:00,175.25,175.47,175.25,175.47,145971
2018/10/19,11:15:00,175.47,175.47,175.31,175.32,35714
2018/10/19,11:16:00,175.32,175.48,175.32,175.40,105816
2018/10/19,11:17:00,175.40,175.47,175.38,175.42,41298
2018/10/19,11:18:00,175.42,175.45,175.23,175.29,94946
2018/10/19,11:19:00,175.29,175.31,175.13,175.22,127445
2018/10/19,11:20:00,175.23,175.24,175.07,175.09,126089
2018/10/19,11:21:00,175.09,175.18,175.09,175.12,101343
2018/10/19,11:22:00,175.12,175.12,175.01,175.02,110805
2018/10/19,11:23:00,175.01,175.02,174.82,174.87,277937
2018/10/19,11:24:00,174.87,174.87,174.78,174.84,85570
2018/10/19,11:25:00,174.84,174.84,174.70,174.76,118333
2018/10/19,11:26:00,174.76,174.77,174.67,174.68,187016
2018/10/19,11:27:00,174.69,174.83,174.68,174.78,118582
2018/10/19,11:28:00,174.78,174.81,174.71,174.76,181972
2018/10/19,11:29:00,174.76,174.79,174.69,174.78,57639
2018/10/19,11:30:00,174.78,174.78,174.60,174.61,115683
2018/10/19,11:31:00,174.62,174.77,174.59,174.77,238971
2018/10/19,11:32:00,174.77,174.79,174.66,174.68,75966
2018/10/19,11:33:00,174.68,174.69,174.41,174.48,230270
2018/10/19,11:34:00,174.48,174.52,174.44,174.48,135281
2018/10/19,11:35:00,174.48,174.55,174.37,174.54,119362
2018/10/19,11:36:00,174.54,174.56,174.43,174.46,110985
2018/10/19,11:37:00,174.46,174.46,174.24,174.25,232360
2018/10/19,11:38:00,174.25,174.41,174.25,174.40,111100
2018/10/19,11:39:00,174.39,174.43,174.27,174.38,525014
2018/10/19,11:40:00,174.37,174.52,174.32,174.49,169557
2018/10/19,11:41:00,174.49,174.51,174.41,174.48,63361
2018/10/19,11:42:00,174.48,174.51,174.44,174.48,97273
2018/10/19,11:43:00,174.48,174.48,174.19,174.29,318342
2018/10/19,11:44:00,174.30,174.50,174.30,174.42,255553
2018/10/19,11:45:00,174.42,174.48,174.33,174.39,70332
2018/10/19,11:46:00,174.39,174.61,174.32,174.53,281380
2018/10/19,11:47:00,174.53,174.60,174.49,174.55,716580
2018/10/19,11:48:00,174.55,174.57,174.50,174.54,74481
2018/10/19,11:49:00,174.54,174.54,174.40,174.41,137331
2018/10/19,11:50:00,174.40,174.50,174.37,174.41,206258
2018/10/19,11:51:00,174.41,174.58,174.40,174.58,117021
2018/10/19,11:52:00,174.58,174.66,174.51,174.56,297154
2018/10/19,11:53:00,174.56,174.56,174.42,174.44,160484
2018/10/19,11:54:00,174.44,174.46,174.02,174.07,394110
2018/10/19,11:55:00,174.07,174.16,173.98,174.02,186138
2018/10/19,11:56:00,174.02,174.02,173.90,173.96,193134
2018/10/19,11:57:00,173.96,174.16,173.96,174.04,166261
2018/10/19,11:58:00,174.04,174.25,174.02,174.25,196194
2018/10/19,11:59:00,174.25,174.42,174.18,174.37,234967
2018/10/19,12:00:00,174.37,174.55,174.35,174.45,119748
2018/10/19,12:01:00,174.46,174.60,174.44,174.50,67280
2018/10/19,12:02:00,174.50,174.51,174.42,174.48,64225
2018/10/19,12:03:00,174.48,174.50,174.35,174.39,176599
2018/10/19,12:04:00,174.39,174.42,174.33,174.36,61256
2018/10/19,12:05:00,174.36,174.39,174.22,174.25,90861
2018/10/19,12:06:00,174.25,174.54,174.25,174.45,181482
2018/10/19,12:07:00,174.45,174.46,174.24,174.29,71471
2018/10/19,12:08:00,174.29,174.34,174.21,174.27,81480
2018/10/19,12:09:00,174.27,174.32,174.14,174.21,103019
2018/10/19,12:10:00,174.21,174.24,174.16,174.23,59178
2018/10/19,12:11:00,174.23,174.27,174.11,174.16,100099
2018/10/19,12:12:00,174.16,174.21,174.11,174.14,81384
2018/10/19,12:13:00,174.14,174.18,173.95,173.96,164559
2018/10/19,12:14:00,173.96,174.08,173.91,174.07,514306
2018/10/19,12:15:00,174.07,174.08,173.94,173.95,125270
2018/10/19,12:16:00,173.95,173.99,173.79,173.79,229327
2018/10/19,12:17:00,173.79,173.97,173.79,173.96,111305
2018/10/19,12:18:00,173.96,174.07,173.88,173.90,274376
2018/10/19,12:19:00,173.89,173.95,173.70,173.74,288237
2018/10/19,12:20:00,173.74,173.77,173.61,173.70,332634
2018/10/19,12:21:00,173.70,173.70,173.51,173.54,142494
2018/10/19,12:22:00,173.54,173.56,173.37,173.39,599768
2018/10/19,12:23:00,173.39,173.52,173.36,173.47,191261
2018/10/19,12:24:00,173.47,173.55,173.36,173.41,256998
2018/10/19,12:25:00,173.41,173.43,173.23,173.25,159624
2018/10/19,12:26:00,173.23,173.24,173.09,173.10,364555
2018/10/19,12:27:00,173.10,173.10,172.92,172.93,436431
2018/10/19,12:28:00,172.93,173.08,172.86,173.08,538111
2018/10/19,12:29:00,173.08,173.12,172.94,173.08,225786
2018/10/19,12:30:00,173.07,173.18,173.03,173.15,243890
2018/10/19,12:31:00,173.15,173.15,172.98,173.07,280514
2018/10/19,12:32:00,173.07,173.14,172.96,173.12,125903
2018/10/19,12:33:00,173.11,173.14,173.00,173.11,163310
2018/10/19,12:34:00,173.10,173.15,172.98,173.01,134224
2018/10/19,12:35:00,173.01,173.01,172.67,172.68,320878
2018/10/19,12:36:00,172.68,172.90,172.67,172.87,256012
2018/10/19,12:37:00,172.87,172.96,172.80,172.95,137173
2018/10/19,12:38:00,172.95,172.96,172.74,172.85,277105
2018/10/19,12:39:00,172.85,172.86,172.61,172.67,317154
2018/10/19,12:40:00,172.68,172.88,172.66,172.85,192128
2018/10/19,12:41:00,172.85,172.85,172.57,172.67,235707
2018/10/19,12:42:00,172.67,172.82,172.66,172.79,221455
2018/10/19,12:43:00,172.79,172.92,172.70,172.90,309690
2018/10/19,12:44:00,172.90,173.07,172.90,173.01,451469
2018/10/19,12:45:00,173.01,173.07,172.95,173.01,670859
2018/10/19,12:46:00,173.01,173.18,173.01,173.13,561578
2018/10/19,12:47:00,173.14,173.17,173.09,173.14,128514
2018/10/19,12:48:00,173.13,173.32,173.12,173.25,236953
2018/10/19,12:49:00,173.25,173.25,172.99,173.02,210432
2018/10/19,12:50:00,173.02,173.23,173.02,173.19,69780
2018/10/19,12:51:00,173.19,173.24,172.95,173.05,109969
2018/10/19,12:52:00,173.04,173.14,173.01,173.01,63337
2018/10/19,12:53:00,173.01,173.10,172.99,173.01,76596
2018/10/19,12:54:00,173.02,173.24,172.99,173.24,115240
2018/10/19,12:55:00,173.24,173.56,173.22,173.51,329846
2018/10/19,12:56:00,173.51,173.68,173.47,173.57,272008
2018/10/19,12:57:00,173.57,173.61,173.45,173.54,144209
2018/10/19,12:58:00,173.53,173.61,173.49,173.56,73791
2018/10/19,12:59:00,173.54,173.75,173.52,173.65,165276
2018/10/19,13:00:00,173.65,173.66,173.54,173.56,82931
2018/10/19,13:01:00,173.54,173.54,173.35,173.41,172361
2018/10/19,13:02:00,173.41,173.45,173.30,173.30,114337
2018/10/19,13:03:00,173.30,173.35,173.27,173.32,78506
2018/10/19,13:04:00,173.32,173.33,173.12,173.22,225318
2018/10/19,13:05:00,173.21,173.27,173.16,173.25,40575
2018/10/19,13:06:00,173.26,173.37,173.19,173.22,123704
2018/10/19,13:07:00,173.22,173.30,173.20,173.30,61995
2018/10/19,13:08:00,173.29,173.31,173.21,173.27,25554
2018/10/19,13:09:00,173.27,173.30,172.95,172.97,205968
2018/10/19,13:10:00,172.97,173.13,172.89,173.05,199322
2018/10/19,13:11:00,173.04,173.20,173.03,173.11,76876
2018/10/19,13:12:00,173.11,173.19,173.09,173.15,109177
2018/10/19,13:13:00,173.15,173.47,173.11,173.47,642355
2018/10/19,13:14:00,173.47,173.62,173.45,173.59,193878
2018/10/19,13:15:00,173.61,173.72,173.59,173.64,302531
2018/10/19,13:16:00,173.66,173.72,173.57,173.72,102670
2018/10/19,13:17:00,173.71,173.91,173.70,173.85,402742
2018/10/19,13:18:00,173.85,173.90,173.78,173.90,116735
2018/10/19,13:19:00,173.89,173.91,173.79,173.81,111621
2018/10/19,13:20:00,173.80,173.84,173.69,173.78,163196
2018/10/19,13:21:00,173.78,173.79,173.64,173.71,101657
2018/10/19,13:22:00,173.71,173.82,173.68,173.71,260808
2018/10/19,13:23:00,173.71,173.76,173.67,173.74,131835
2018/10/19,13:24:00,173.74,173.76,173.67,173.71,699528
2018/10/19,13:25:00,173.70,173.83,173.70,173.78,105723
2018/10/19,13:26:00,173.78,173.96,173.71,173.81,427855
2018/10/19,13:27:00,173.82,173.82,173.70,173.70,50015
2018/10/19,13:28:00,173.70,173.75,173.61,173.75,67361
2018/10/19,13:29:00,173.73,173.88,173.67,173.85,77191
2018/10/19,13:30:00,173.85,173.93,173.81,173.92,79682
2018/10/19,13:31:00,173.92,174.04,173.74,173.99,223061
2018/10/19,13:32:00,173.99,173.99,173.89,173.91,172678
2018/10/19,13:33:00,173.91,173.98,173.88,173.95,71701
2018/10/19,13:34:00,173.94,174.10,173.92,173.98,146928
2018/10/19,13:35:00,173.97,174.03,173.96,174.01,130358
2018/10/19,13:36:00,174.00,174.03,173.83,173.87,71425
2018/10/19,13:37:00,173.88,173.96,173.86,173.88,135294
2018/10/19,13:38:00,173.88,173.91,173.85,173.86,32825
2018/10/19,13:39:00,173.86,173.89,173.79,173.79,164428
2018/10/19,13:40:00,173.79,173.87,173.77,173.81,82078
2018/10/19,13:41:00,173.81,173.90,173.71,173.86,163283
2018/10/19,13:42:00,173.86,173.96,173.82,173.85,93584
2018/10/19,13:43:00,173.84,173.84,173.59,173.59,233372
2018/10/19,13:44:00,173.60,173.63,173.47,173.50,143708
2018/10/19,13:45:00,173.49,173.59,173.48,173.57,61348
2018/10/19,13:46:00,173.57,173.59,173.51,173.55,30347
2018/10/19,13:47:00,173.55,173.65,173.50,173.65,36072
2018/10/19,13:48:00,173.65,173.67,173.58,173.62,87082
2018/10/19,13:49:00,173.61,173.68,173.57,173.66,53307
2018/10/19,13:50:00,173.64,173.71,173.58,173.69,34350
2018/10/19,13:51:00,173.68,173.69,173.60,173.63,29466
2018/10/19,13:52:00,173.63,173.69,173.59,173.69,38897
2018/10/19,13:53:00,173.68,173.68,173.57,173.62,42476
2018/10/19,13:54:00,173.61,173.65,173.46,173.49,49326
2018/10/19,13:55:00,173.48,173.48,173.36,173.46,103350
2018/10/19,13:56:00,173.45,173.51,173.43,173.50,27901
2018/10/19,13:57:00,173.50,173.52,173.40,173.46,31651
2018/10/19,13:58:00,173.47,173.49,173.40,173.48,44834
2018/10/19,13:59:00,173.48,173.48,173.26,173.29,67945
2018/10/19,14:00:00,173.28,173.32,173.24,173.25,39730
2018/10/19,14:01:00,173.25,173.28,173.17,173.25,51261
2018/10/19,14:02:00,173.25,173.26,173.17,173.22,109273
2018/10/19,14:03:00,173.22,173.22,173.07,173.09,99826
2018/10/19,14:04:00,173.10,173.11,172.95,172.98,224860
2018/10/19,14:05:00,172.98,172.98,172.74,172.76,300431
2018/10/19,14:06:00,172.76,172.90,172.66,172.66,361954
2018/10/19,14:07:00,172.65,172.66,172.39,172.48,387333
2018/10/19,14:08:00,172.48,172.55,172.41,172.52,355389
2018/10/19,14:09:00,172.52,172.63,172.50,172.59,425188
2018/10/19,14:10:00,172.59,172.78,172.58,172.76,155274
2018/10/19,14:11:00,172.76,172.80,172.66,172.78,150748
2018/10/19,14:12:00,172.79,173.00,172.79,172.96,316357
2018/10/19,14:13:00,172.96,172.99,172.80,172.85,173819
2018/10/19,14:14:00,172.86,172.99,172.85,172.95,261351
2018/10/19,14:15:00,172.96,172.98,172.88,172.88,58264
2018/10/19,14:16:00,172.88,172.94,172.74,172.75,150432
2018/10/19,14:17:00,172.75,172.84,172.74,172.79,68883
2018/10/19,14:18:00,172.79,172.81,172.67,172.76,88763
2018/10/19,14:19:00,172.76,172.79,172.60,172.63,54336
2018/10/19,14:20:00,172.64,172.83,172.63,172.75,109177
2018/10/19,14:21:00,172.75,172.84,172.62,172.81,86776
2018/10/19,14:22:00,172.82,173.07,172.79,172.95,434609
2018/10/19,14:23:00,172.95,173.13,172.95,173.11,542979
2018/10/19,14:24:00,173.10,173.38,173.04,173.38,457353
2018/10/19,14:25:00,173.38,173.39,173.26,173.27,444339
2018/10/19,14:26:00,173.28,173.39,173.26,173.29,90719
2018/10/19,14:27:00,173.28,173.38,173.22,173.23,110846
2018/10/19,14:28:00,173.22,173.28,173.16,173.18,125422
2018/10/19,14:29:00,173.18,173.25,173.15,173.20,154519
2018/10/19,14:30:00,173.19,173.22,173.10,173.16,148673
2018/10/19,14:31:00,173.16,173.18,173.00,173.00,283209
2018/10/19,14:32:00,173.00,173.08,172.99,173.07,81380
2018/10/19,14:33:00,173.06,173.19,173.05,173.19,76389
2018/10/19,14:34:00,173.18,173.33,173.17,173.24,183542
2018/10/19,14:35:00,173.24,173.24,172.98,173.05,195966
2018/10/19,14:36:00,173.06,173.25,173.06,173.22,102172
2018/10/19,14:37:00,173.21,173.30,173.18,173.20,79019
2018/10/19,14:38:00,173.23,173.28,173.19,173.25,69719
2018/10/19,14:39:00,173.25,173.38,173.15,173.17,185437
2018/10/19,14:40:00,173.17,173.22,173.15,173.20,100370
2018/10/19,14:41:00,173.20,173.28,173.15,173.18,105686
2018/10/19,14:42:00,173.17,173.29,173.15,173.23,79294
2018/10/19,14:43:00,173.24,173.25,173.08,173.08,125773
2018/10/19,14:44:00,173.09,173.16,173.06,173.14,115309
2018/10/19,14:45:00,173.14,173.24,172.95,172.99,179945
2018/10/19,14:46:00,173.01,173.16,173.01,173.15,87570
2018/10/19,14:47:00,173.16,173.18,173.07,173.12,91342
2018/10/19,14:48:00,173.12,173.30,173.08,173.22,94875
2018/10/19,14:49:00,173.22,173.25,173.08,173.17,97182
2018/10/19,14:50:00,173.17,173.53,173.17,173.46,300057
2018/10/19,14:51:00,173.45,173.59,173.44,173.52,421351
2018/10/19,14:52:00,173.52,173.53,173.40,173.43,66293
2018/10/19,14:53:00,173.42,173.50,173.41,173.42,111779
2018/10/19,14:54:00,173.42,173.43,173.36,173.39,73240
2018/10/19,14:55:00,173.38,173.47,173.27,173.33,122673
2018/10/19,14:56:00,173.32,173.40,173.27,173.33,45669
2018/10/19,14:57:00,173.32,173.40,173.25,173.25,70651
2018/10/19,14:58:00,173.25,173.31,173.22,173.29,56437
2018/10/19,14:59:00,173.31,173.32,173.22,173.24,43652
2018/10/19,15:00:00,173.23,173.24,173.04,173.08,132208
2018/10/19,15:01:00,173.07,173.28,173.06,173.23,95085
2018/10/19,15:02:00,173.22,173.22,173.07,173.21,49387
2018/10/19,15:03:00,173.21,173.21,173.13,173.13,29591
2018/10/19,15:04:00,173.14,173.16,173.05,173.06,105117
2018/10/19,15:05:00,173.06,173.08,172.95,173.02,278322
2018/10/19,15:06:00,173.02,173.11,172.96,173.10,247999
2018/10/19,15:07:00,173.09,173.09,172.98,173.00,103953
2018/10/19,15:08:00,173.00,173.02,172.86,172.95,313512
2018/10/19,15:09:00,172.97,173.01,172.93,172.99,96193
2018/10/19,15:10:00,172.97,173.10,172.96,173.06,103722
2018/10/19,15:11:00,173.05,173.19,172.99,173.14,95821
2018/10/19,15:12:00,173.12,173.17,173.07,173.08,28593
2018/10/19,15:13:00,173.07,173.07,172.93,173.02,77861
2018/10/19,15:14:00,173.02,173.11,172.91,173.05,93435
2018/10/19,15:15:00,173.05,173.07,173.00,173.01,72149
2018/10/19,15:16:00,173.01,173.08,172.96,172.99,182767
2018/10/19,15:17:00,172.98,172.98,172.80,172.88,182983
2018/10/19,15:18:00,172.88,172.92,172.83,172.85,80790
2018/10/19,15:19:00,172.86,173.05,172.85,173.04,150747
2018/10/19,15:20:00,173.03,173.28,173.03,173.26,301689
2018/10/19,15:21:00,173.26,173.27,173.16,173.26,84556
2018/10/19,15:22:00,173.26,173.37,173.23,173.25,125079
2018/10/19,15:23:00,173.26,173.26,173.16,173.21,68691
2018/10/19,15:24:00,173.21,173.24,173.07,173.09,189157
2018/10/19,15:25:00,173.11,173.14,173.01,173.09,51460
2018/10/19,15:26:00,173.09,173.29,173.07,173.23,97282
2018/10/19,15:27:00,173.22,173.45,173.20,173.41,216094
2018/10/19,15:28:00,173.41,173.50,173.31,173.37,248195
2018/10/19,15:29:00,173.38,173.57,173.36,173.54,148834
2018/10/19,15:30:00,173.54,173.66,173.54,173.61,274934
2018/10/19,15:31:00,173.60,173.62,173.47,173.50,73804
2018/10/19,15:32:00,173.49,173.56,173.46,173.47,59608
2018/10/19,15:33:00,173.47,173.53,173.43,173.52,76947
2018/10/19,15:34:00,173.52,173.61,173.49,173.59,167762
2018/10/19,15:35:00,173.59,173.72,173.48,173.55,317316
2018/10/19,15:36:00,173.54,173.57,173.48,173.57,110299
2018/10/19,15:37:00,173.57,173.61,173.50,173.56,43711
2018/10/19,15:38:00,173.56,173.68,173.54,173.55,162516
2018/10/19,15:39:00,173.57,173.63,173.44,173.55,236436
2018/10/19,15:40:00,173.55,173.55,173.38,173.43,221171
2018/10/19,15:41:00,173.43,173.49,173.37,173.38,224163
2018/10/19,15:42:00,173.38,173.44,173.35,173.44,122640
2018/10/19,15:43:00,173.45,173.52,173.40,173.44,104641
2018/10/19,15:44:00,173.43,173.50,173.40,173.49,109031
2018/10/19,15:45:00,173.49,173.57,173.49,173.56,138452
2018/10/19,15:46:00,173.56,173.72,173.55,173.67,284772
2018/10/19,15:47:00,173.67,173.67,173.48,173.49,140065
2018/10/19,15:48:00,173.49,173.49,173.42,173.46,237834
2018/10/19,15:49:00,173.46,173.51,173.45,173.50,107966
2018/10/19,15:50:00,173.49,173.58,173.46,173.56,251058
2018/10/19,15:51:00,173.55,173.71,173.46,173.56,785572
2018/10/19,15:52:00,173.56,173.69,173.54,173.69,206294
2018/10/19,15:53:00,173.69,173.74,173.63,173.63,199508
2018/10/19,15:54:00,173.63,173.73,173.58,173.58,190238
2018/10/19,15:55:00,173.57,173.60,173.41,173.41,228055
2018/10/19,15:56:00,173.41,173.42,173.22,173.24,508772
2018/10/19,15:57:00,173.24,173.32,173.19,173.19,399510
2018/10/19,15:58:00,173.19,173.23,173.11,173.22,518778
2018/10/19,15:59:00,173.21,173.23,173.09,173.11,601383
2018/10/19,16:00:00,173.11,173.22,172.96,173.02,1361336
2018/10/22,09:31:00,174.06,174.26,173.95,174.22,328739
2018/10/22,09:32:00,174.21,174.34,174.09,174.29,229535
2018/10/22,09:33:00,174.30,174.35,174.15,174.23,177298
2018/10/22,09:34:00,174.23,174.43,174.23,174.40,215174
2018/10/22,09:35:00,174.42,174.56,174.39,174.48,362263
2018/10/22,09:36:00,174.48,174.58,174.18,174.18,275526
2018/10/22,09:37:00,174.18,174.18,173.98,174.17,238591
2018/10/22,09:38:00,174.16,174.25,174.09,174.11,167902
2018/10/22,09:39:00,174.11,174.12,173.83,173.91,174822
2018/10/22,09:40:00,173.90,173.90,173.56,173.62,185438
2018/10/22,09:41:00,173.63,173.79,173.58,173.65,164525
2018/10/22,09:42:00,173.65,173.71,173.52,173.57,152212
2018/10/22,09:43:00,173.56,173.61,173.44,173.51,181424
2018/10/22,09:44:00,173.50,173.70,173.46,173.66,209645
2018/10/22,09:45:00,173.66,173.68,173.48,173.63,107464
2018/10/22,09:46:00,173.62,173.65,173.46,173.64,141349
2018/10/22,09:47:00,173.64,173.72,173.56,173.65,197694
2018/10/22,09:48:00,173.66,173.83,173.59,173.81,140150
2018/10/22,09:49:00,173.82,173.93,173.81,173.93,171948
2018/10/22,09:50:00,173.93,173.95,173.82,173.83,128174
2018/10/22,09:51:00,173.83,173.84,173.49,173.51,175520
2018/10/22,09:52:00,173.52,173.54,173.19,173.19,293020
2018/10/22,09:53:00,173.20,173.21,172.98,173.03,209678
2018/10/22,09:54:00,173.01,173.20,172.99,173.07,306641
2018/10/22,09:55:00,173.08,173.20,173.08,173.13,250314
2018/10/22,09:56:00,173.13,173.16,172.94,173.03,181867
2018/10/22,09:57:00,173.03,173.07,172.79,172.83,144997
2018/10/22,09:58:00,172.83,172.93,172.75,172.77,196348
2018/10/22,09:59:00,172.78,172.88,172.60,172.66,483103
2018/10/22,10:00:00,172.66,172.97,172.66,172.90,296167
2018/10/22,10:01:00,172.90,172.92,172.75,172.90,301973
2018/10/22,10:02:00,172.89,173.08,172.88,173.06,153462
2018/10/22,10:03:00,173.06,173.12,172.92,172.94,128375
2018/10/22,10:04:00,172.93,173.11,172.91,173.03,133717
2018/10/22,10:05:00,173.03,173.06,172.92,173.04,91649
2018/10/22,10:06:00,173.03,173.07,172.69,172.82,171348
2018/10/22,10:07:00,172.81,172.87,172.72,172.77,174020
2018/10/22,10:08:00,172.78,172.93,172.62,172.65,155873
2018/10/22,10:09:00,172.66,172.76,172.59,172.68,108596
2018/10/22,10:10:00,172.69,172.95,172.67,172.92,99761
2018/10/22,10:11:00,172.93,172.95,172.82,172.92,134127
2018/10/22,10:12:00,172.93,173.28,172.92,173.22,284457
2018/10/22,10:13:00,173.22,173.24,173.11,173.24,121959
2018/10/22,10:14:00,173.24,173.45,173.23,173.36,252606
2018/10/22,10:15:00,173.36,173.40,173.21,173.30,163596
2018/10/22,10:16:00,173.30,173.30,173.18,173.23,82443
2018/10/22,10:17:00,173.23,173.23,173.00,173.01,125622
2018/10/22,10:18:00,173.02,173.10,172.98,173.04,110258
2018/10/22,10:19:00,173.05,173.05,172.82,172.92,230393
2018/10/22,10:20:00,172.93,173.19,172.93,173.06,258956
2018/10/22,10:21:00,173.08,173.08,172.86,172.86,353508
2018/10/22,10:22:00,172.87,172.91,172.73,172.88,81787
2018/10/22,10:23:00,172.86,173.15,172.81,173.12,191375
2018/10/22,10:24:00,173.13,173.18,172.99,173.06,171584
2018/10/22,10:25:00,173.09,173.09,172.87,172.98,87551
2018/10/22,10:26:00,173.00,173.13,172.80,173.07,178947
2018/10/22,10:27:00,173.06,173.08,172.86,172.93,145407
2018/10/22,10:28:00,172.93,173.08,172.85,172.95,168216
2018/10/22,10:29:00,172.94,172.94,172.66,172.73,293578
2018/10/22,10:30:00,172.72,172.96,172.67,172.88,219673
2018/10/22,10:31:00,172.87,172.88,172.68,172.82,104045
2018/10/22,10:32:00,172.82,172.92,172.68,172.89,161930
2018/10/22,10:33:00,172.89,173.11,172.84,173.09,157748
2018/10/22,10:34:00,173.08,173.33,172.99,173.29,150530
2018/10/22,10:35:00,173.29,173.59,173.23,173.56,233954
2018/10/22,10:36:00,173.55,173.57,173.40,173.41,153633
2018/10/22,10:37:00,173.41,173.50,173.39,173.48,66030
2018/10/22,10:38:00,173.48,173.62,173.46,173.58,155885
2018/10/22,10:39:00,173.58,173.84,173.57,173.78,231764
2018/10/22,10:40:00,173.78,173.79,173.67,173.72,84288
2018/10/22,10:41:00,173.72,173.84,173.72,173.80,269617
2018/10/22,10:42:00,173.80,174.06,173.79,174.04,389593
2018/10/22,10:43:00,174.04,174.26,174.03,174.22,319587
2018/10/22,10:44:00,174.22,174.23,174.11,174.19,531364
2018/10/22,10:45:00,174.19,174.39,174.18,174.24,348554
2018/10/22,10:46:00,174.24,174.27,174.18,174.21,116162
2018/10/22,10:47:00,174.20,174.35,174.20,174.33,194280
2018/10/22,10:48:00,174.33,174.46,174.30,174.45,284142
2018/10/22,10:49:00,174.45,174.85,174.45,174.84,432895
2018/10/22,10:50:00,174.83,174.95,174.81,174.90,380828
2018/10/22,10:51:00,174.90,175.16,174.88,175.12,487838
2018/10/22,10:52:00,175.11,175.25,175.03,175.04,273519
2018/10/22,10:53:00,175.04,175.06,174.87,174.94,259038
2018/10/22,10:54:00,174.94,174.97,174.83,174.93,284433
2018/10/22,10:55:00,174.92,175.00,174.90,174.97,181387
2018/10/22,10:56:00,174.96,174.99,174.79,174.87,198683
2018/10/22,10:57:00,174.86,174.87,174.77,174.78,121937
2018/10/22,10:58:00,174.79,174.96,174.78,174.95,130482
2018/10/22,10:59:00,174.95,174.99,174.83,174.86,81623
2018/10/22,11:00:00,174.86,174.95,174.85,174.87,76149
2018/10/22,11:01:00,174.87,174.87,174.60,174.63,188513
2018/10/22,11:02:00,174.63,174.69,174.61,174.69,190097
2018/10/22,11:03:00,174.69,174.70,174.57,174.68,194018
2018/10/22,11:04:00,174.68,174.81,174.67,174.78,112347
2018/10/22,11:05:00,174.78,174.89,174.72,174.83,102598
2018/10/22,11:06:00,174.84,175.10,174.84,175.05,208512
2018/10/22,11:07:00,175.07,175.07,174.86,174.88,172740
2018/10/22,11:08:00,174.88,174.91,174.69,174.73,119942
2018/10/22,11:09:00,174.73,174.81,174.68,174.72,48134
2018/10/22,11:10:00,174.72,174.75,174.66,174.67,41133
2018/10/22,11:11:00,174.67,174.67,174.45,174.53,177558
2018/10/22,11:12:00,174.53,174.53,174.41,174.51,157582
2018/10/22,11:13:00,174.49,174.49,174.41,174.46,109500
2018/10/22,11:14:00,174.46,174.52,174.41,174.45,92042
2018/10/22,11:15:00,174.44,174.54,174.42,174.50,80981
2018/10/22,11:16:00,174.50,174.66,174.50,174.62,136601
2018/10/22,11:17:00,174.62,174.64,174.55,174.58,91090
2018/10/22,11:18:00,174.58,174.73,174.58,174.68,98621
2018/10/22,11:19:00,174.68,174.79,174.62,174.73,99078
2018/10/22,11:20:00,174.73,174.84,174.71,174.83,60954
2018/10/22,11:21:00,174.82,174.83,174.66,174.69,94797
2018/10/22,11:22:00,174.68,174.97,174.68,174.93,68093
2018/10/22,11:23:00,174.92,175.15,174.92,175.12,169130
2018/10/22,11:24:00,175.11,175.11,174.85,174.87,103267
2018/10/22,11:25:00,174.87,175.07,174.86,175.06,127716
2018/10/22,11:26:00,175.07,175.17,174.91,174.92,212722
2018/10/22,11:27:00,174.91,174.92,174.78,174.88,127169
2018/10/22,11:28:00,174.88,174.98,174.85,174.86,73893
2018/10/22,11:29:00,174.85,174.86,174.59,174.61,231661
2018/10/22,11:30:00,174.61,174.71,174.52,174.66,133817
2018/10/22,11:31:00,174.67,174.73,174.56,174.71,220616
2018/10/22,11:32:00,174.70,174.74,174.60,174.61,49074
2018/10/22,11:33:00,174.60,174.62,174.53,174.57,122565
2018/10/22,11:34:00,174.57,174.66,174.44,174.46,139147
2018/10/22,11:35:00,174.45,174.56,174.38,174.40,105554
2018/10/22,11:36:00,174.40,174.49,174.34,174.47,148483
2018/10/22,11:37:00,174.46,174.53,174.44,174.51,63799
2018/10/22,11:38:00,174.51,174.56,174.45,174.46,48529
2018/10/22,11:39:00,174.46,174.49,174.23,174.28,125287
2018/10/22,11:40:00,174.29,174.35,174.26,174.30,38130
2018/10/22,11:41:00,174.30,174.30,174.05,174.10,156802
2018/10/22,11:42:00,174.10,174.19,174.08,174.08,62802
2018/10/22,11:43:00,174.08,174.11,174.00,174.04,94759
2018/10/22,11:44:00,174.04,174.10,174.02,174.04,48678
2018/10/22,11:45:00,174.06,174.24,173.99,174.20,99258
2018/10/22,11:46:00,174.19,174.19,174.07,174.11,468921
2018/10/22,11:47:00,174.10,174.29,174.08,174.27,58292
2018/10/22,11:48:00,174.27,174.41,174.26,174.38,92413
2018/10/22,11:49:00,174.38,174.43,174.35,174.40,67773
2018/10/22,11:50:00,174.40,174.43,174.33,174.34,61121
2018/10/22,11:51:00,174.34,174.39,174.27,174.30,39153
2018/10/22,11:52:00,174.30,174.32,174.08,174.12,102543
2018/10/22,11:53:00,174.12,174.12,173.80,173.87,166037
2018/10/22,11:54:00,173.86,173.90,173.81,173.87,70196
2018/10/22,11:55:00,173.87,173.88,173.77,173.86,85551
2018/10/22,11:56:00,173.85,174.00,173.81,173.96,72926
2018/10/22,11:57:00,173.97,173.99,173.91,173.98,61381
2018/10/22,11:58:00,173.99,174.15,173.99,174.10,59406
2018/10/22,11:59:00,174.11,174.15,173.96,173.98,31501
2018/10/22,12:00:00,173.98,174.09,173.98,174.07,42484
2018/10/22,12:01:00,174.09,174.22,173.94,174.21,69143
2018/10/22,12:02:00,174.20,174.26,174.06,174.06,79631
2018/10/22,12:03:00,174.05,174.11,174.02,174.09,31433
2018/10/22,12:04:00,174.08,174.09,173.95,173.97,105945
2018/10/22,12:05:00,173.96,174.06,173.95,174.04,30085
2018/10/22,12:06:00,174.02,174.24,173.98,174.23,47109
2018/10/22,12:07:00,174.22,174.57,174.21,174.55,169009
2018/10/22,12:08:00,174.55,174.55,174.35,174.37,72458
2018/10/22,12:09:00,174.38,174.44,174.37,174.37,22757
2018/10/22,12:10:00,174.39,174.40,174.21,174.22,37911
2018/10/22,12:11:00,174.23,174.26,174.04,174.11,72251
2018/10/22,12:12:00,174.09,174.16,174.02,174.13,27035
2018/10/22,12:13:00,174.12,174.15,174.07,174.10,15163
2018/10/22,12:14:00,174.10,174.10,173.89,173.93,123229
2018/10/22,12:15:00,173.91,173.93,173.64,173.67,185771
2018/10/22,12:16:00,173.67,173.73,173.64,173.69,122874
2018/10/22,12:17:00,173.69,173.85,173.69,173.73,178046
2018/10/22,12:18:00,173.73,173.80,173.73,173.79,42056
2018/10/22,12:19:00,173.79,173.81,173.71,173.81,92288
2018/10/22,12:20:00,173.81,173.84,173.70,173.80,119214
2018/10/22,12:21:00,173.80,173.85,173.72,173.83,51419
2018/10/22,12:22:00,173.82,173.86,173.73,173.75,113047
2018/10/22,12:23:00,173.77,173.82,173.66,173.72,70260
2018/10/22,12:24:00,173.72,173.74,173.57,173.61,107014
2018/10/22,12:25:00,173.60,173.69,173.56,173.60,53797
2018/10/22,12:26:00,173.61,173.64,173.49,173.54,136103
2018/10/22,12:27:00,173.54,173.70,173.54,173.68,89374
2018/10/22,12:28:00,173.69,173.88,173.69,173.76,208157
2018/10/22,12:29:00,173.76,173.76,173.55,173.59,65438
2018/10/22,12:30:00,173.58,173.88,173.58,173.85,69117
2018/10/22,12:31:00,173.85,173.99,173.84,173.90,60696
2018/10/22,12:32:00,173.90,173.95,173.86,173.91,51827
2018/10/22,12:33:00,173.92,173.95,173.81,173.88,149112
2018/10/22,12:34:00,173.88,173.91,173.78,173.85,42063
2018/10/22,12:35:00,173.84,174.01,173.81,174.01,64999
2018/10/22,12:36:00,174.00,174.08,173.83,173.83,71720
2018/10/22,12:37:00,173.83,173.97,173.83,173.86,65126
2018/10/22,12:38:00,173.85,173.95,173.84,173.87,52467
2018/10/22,12:39:00,173.86,174.18,173.86,174.15,201737
2018/10/22,12:40:00,174.16,174.18,174.00,174.02,75776
2018/10/22,12:41:00,174.02,174.20,174.02,174.19,173379
2018/10/22,12:42:00,174.19,174.34,174.17,174.28,293954
2018/10/22,12:43:00,174.28,174.37,174.28,174.30,133006
2018/10/22,12:44:00,174.31,174.36,174.30,174.32,38400
2018/10/22,12:45:00,174.32,174.36,174.27,174.29,47365
2018/10/22,12:46:00,174.29,174.43,174.28,174.28,105343
2018/10/22,12:47:00,174.28,174.29,174.19,174.21,39981
2018/10/22,12:48:00,174.21,174.29,174.19,174.22,29867
2018/10/22,12:49:00,174.23,174.30,174.15,174.26,71305
2018/10/22,12:50:00,174.25,174.25,174.06,174.06,76078
2018/10/22,12:51:00,174.05,174.13,174.04,174.12,79481
2018/10/22,12:52:00,174.12,174.45,174.12,174.33,393319
2018/10/22,12:53:00,174.34,174.44,174.34,174.35,130744
2018/10/22,12:54:00,174.35,174.38,174.33,174.33,27649
2018/10/22,12:55:00,174.33,174.35,174.30,174.31,17220
2018/10/22,12:56:00,174.31,174.34,174.20,174.23,68132
2018/10/22,12:57:00,174.23,174.33,174.20,174.26,45056
2018/10/22,12:58:00,174.27,174.36,174.25,174.33,18600
2018/10/22,12:59:00,174.33,174.42,174.28,174.28,45776
2018/10/22,13:00:00,174.29,174.35,174.24,174.26,43097
2018/10/22,13:01:00,174.26,174.30,174.17,174.19,33055
2018/10/22,13:02:00,174.18,174.26,174.18,174.18,19601
2018/10/22,13:03:00,174.18,174.24,174.11,174.12,39434
2018/10/22,13:04:00,174.14,174.14,174.00,174.03,45732
2018/10/22,13:05:00,174.04,174.13,174.04,174.05,51000
2018/10/22,13:06:00,174.05,174.20,174.05,174.15,51229
2018/10/22,13:07:00,174.14,174.23,174.11,174.20,33892
2018/10/22,13:08:00,174.22,174.43,174.22,174.42,175430
2018/10/22,13:09:00,174.43,174.68,174.43,174.63,245201
2018/10/22,13:10:00,174.63,174.66,174.52,174.56,53696
2018/10/22,13:11:00,174.58,174.60,174.47,174.49,33712
2018/10/22,13:12:00,174.49,174.50,174.44,174.47,40327
2018/10/22,13:13:00,174.47,174.48,174.40,174.46,33251
2018/10/22,13:14:00,174.46,174.51,174.44,174.49,38564
2018/10/22,13:15:00,174.49,174.62,174.48,174.61,36992
2018/10/22,13:16:00,174.61,174.61,174.50,174.54,47376
2018/10/22,13:17:00,174.53,174.63,174.53,174.62,55610
2018/10/22,13:18:00,174.61,174.65,174.49,174.52,45954
2018/10/22,13:19:00,174.51,174.59,174.44,174.58,37563
2018/10/22,13:20:00,174.58,174.59,174.44,174.45,28885
2018/10/22,13:21:00,174.45,174.50,174.41,174.46,115604
2018/10/22,13:22:00,174.46,174.52,174.43,174.49,22945
2018/10/22,13:23:00,174.49,174.53,174.30,174.32,81747
2018/10/22,13:24:00,174.35,174.39,174.28,174.34,58938
2018/10/22,13:25:00,174.34,174.35,174.19,174.19,115300
2018/10/22,13:26:00,174.20,174.20,174.07,174.08,64586
2018/10/22,13:27:00,174.10,174.16,174.03,174.03,67352
2018/10/22,13:28:00,174.04,174.14,174.02,174.10,32959
2018/10/22,13:29:00,174.11,174.11,173.95,174.02,124995
2018/10/22,13:30:00,174.02,174.10,174.02,174.08,48405
2018/10/22,13:31:00,174.08,174.08,174.01,174.06,22402
2018/10/22,13:32:00,174.06,174.13,174.01,174.07,98141
2018/10/22,13:33:00,174.07,174.13,174.06,174.11,22907
2018/10/22,13:34:00,174.11,174.11,174.02,174.07,9718
2018/10/22,13:35:00,174.06,174.20,174.05,174.15,40851
2018/10/22,13:36:00,174.15,174.19,174.08,174.11,32673
2018/10/22,13:37:00,174.12,174.20,174.11,174.19,31840
2018/10/22,13:38:00,174.19,174.41,174.19,174.39,102722
2018/10/22,13:39:00,174.38,174.38,174.20,174.22,64507
2018/10/22,13:40:00,174.21,174.26,174.17,174.24,72314
2018/10/22,13:41:00,174.25,174.33,174.22,174.27,53013
2018/10/22,13:42:00,174.26,174.36,174.22,174.30,104301
2018/10/22,13:43:00,174.30,174.38,174.26,174.34,53012
2018/10/22,13:44:00,174.34,174.36,174.27,174.33,35279
2018/10/22,13:45:00,174.33,174.43,174.32,174.39,42762
2018/10/22,13:46:00,174.39,174.39,174.28,174.32,25024
2018/10/22,13:47:00,174.32,174.48,174.32,174.40,86372
2018/10/22,13:48:00,174.40,174.45,174.26,174.26,59026
2018/10/22,13:49:00,174.26,174.26,174.06,174.06,75724
2018/10/22,13:50:00,174.04,174.06,173.96,174.04,33194
2018/10/22,13:51:00,174.04,174.05,173.81,173.89,110175
2018/10/22,13:52:00,173.90,173.94,173.86,173.86,49559
2018/10/22,13:53:00,173.86,173.97,173.86,173.95,45179
2018/10/22,13:54:00,173.95,173.97,173.92,173.95,23504
2018/10/22,13:55:00,173.95,173.95,173.81,173.89,59940
2018/10/22,13:56:00,173.90,173.95,173.86,173.92,10707
2018/10/22,13:57:00,173.92,173.98,173.87,173.95,30516
2018/10/22,13:58:00,173.94,173.95,173.88,173.91,54515
2018/10/22,13:59:00,173.91,173.93,173.81,173.84,13242
2018/10/22,14:00:00,173.84,173.84,173.78,173.78,27919
2018/10/22,14:01:00,173.78,173.90,173.72,173.86,55994
2018/10/22,14:02:00,173.86,173.97,173.82,173.91,23037
2018/10/22,14:03:00,173.91,173.97,173.85,173.85,39752
2018/10/22,14:04:00,173.86,173.98,173.85,173.94,57137
2018/10/22,14:05:00,173.92,174.00,173.89,173.96,127802
2018/10/22,14:06:00,173.96,174.17,173.93,174.12,190994
2018/10/22,14:07:00,174.12,174.15,174.07,174.10,46650
2018/10/22,14:08:00,174.12,174.12,173.95,173.99,65938
2018/10/22,14:09:00,173.99,174.08,173.96,174.08,33135
2018/10/22,14:10:00,174.07,174.11,173.97,174.04,31548
2018/10/22,14:11:00,174.03,174.29,174.03,174.11,102126
2018/10/22,14:12:00,174.12,174.15,173.96,173.98,62174
2018/10/22,14:13:00,173.98,174.01,173.90,173.96,69559
2018/10/22,14:14:00,173.96,174.00,173.93,173.98,28915
2018/10/22,14:15:00,173.98,174.07,173.98,173.99,19075
2018/10/22,14:16:00,173.99,174.04,173.92,174.01,48122
2018/10/22,14:17:00,174.01,174.19,174.01,174.15,96841
2018/10/22,14:18:00,174.15,174.15,173.91,173.91,29740
2018/10/22,14:19:00,173.91,173.99,173.86,173.88,72924
2018/10/22,14:20:00,173.88,173.99,173.88,173.96,79565
2018/10/22,14:21:00,173.95,173.97,173.91,173.95,30304
2018/10/22,14:22:00,173.94,174.03,173.93,174.00,155789
2018/10/22,14:23:00,174.00,174.14,173.99,174.05,52606
2018/10/22,14:24:00,174.04,174.07,173.96,173.96,31952
2018/10/22,14:25:00,173.96,174.00,173.83,173.84,97252
2018/10/22,14:26:00,173.85,174.01,173.84,174.00,41592
2018/10/22,14:27:00,174.00,174.06,173.95,173.96,105285
2018/10/22,14:28:00,173.96,174.01,173.87,173.93,49032
2018/10/22,14:29:00,173.93,173.94,173.80,173.83,125698
2018/10/22,14:30:00,173.82,173.87,173.76,173.80,70423
2018/10/22,14:31:00,173.80,173.89,173.71,173.89,102524
2018/10/22,14:32:00,173.88,173.88,173.80,173.81,35606
2018/10/22,14:33:00,173.81,173.93,173.78,173.86,78204
2018/10/22,14:34:00,173.86,173.94,173.83,173.89,60180
2018/10/22,14:35:00,173.89,173.95,173.84,173.88,49589
2018/10/22,14:36:00,173.88,173.94,173.85,173.88,81233
2018/10/22,14:37:00,173.88,174.07,173.86,174.06,61289
2018/10/22,14:38:00,174.04,174.20,174.02,174.10,89225
2018/10/22,14:39:00,174.10,174.14,174.08,174.13,25287
2018/10/22,14:40:00,174.13,174.17,174.06,174.08,18179
2018/10/22,14:41:00,174.08,174.14,174.08,174.10,47224
2018/10/22,14:42:00,174.08,174.10,173.96,173.99,27471
2018/10/22,14:43:00,173.98,174.00,173.93,173.95,53538
2018/10/22,14:44:00,173.96,173.97,173.93,173.93,26976
2018/10/22,14:45:00,173.92,173.97,173.86,173.95,52541
2018/10/22,14:46:00,173.95,174.13,173.93,174.07,127072
2018/10/22,14:47:00,174.06,174.14,174.00,174.11,49550
2018/10/22,14:48:00,174.11,174.36,174.07,174.29,172660
2018/10/22,14:49:00,174.31,174.44,174.27,174.41,168213
2018/10/22,14:50:00,174.42,174.42,174.33,174.34,61442
2018/10/22,14:51:00,174.34,174.41,174.31,174.31,43939
2018/10/22,14:52:00,174.31,174.38,174.30,174.35,71917
2018/10/22,14:53:00,174.33,174.40,174.29,174.31,89479
2018/10/22,14:54:00,174.32,174.32,174.15,174.19,60617
2018/10/22,14:55:00,174.20,174.25,174.19,174.21,48210
2018/10/22,14:56:00,174.23,174.24,174.15,174.20,39398
2018/10/22,14:57:00,174.20,174.24,174.14,174.23,25201
2018/10/22,14:58:00,174.23,174.33,174.20,174.25,527941
2018/10/22,14:59:00,174.25,174.28,174.19,174.25,22404
2018/10/22,15:00:00,174.25,174.44,174.25,174.29,182052
2018/10/22,15:01:00,174.27,174.33,174.14,174.33,50231
2018/10/22,15:02:00,174.33,174.46,174.32,174.44,100481
2018/10/22,15:03:00,174.44,174.65,174.44,174.63,271457
2018/10/22,15:04:00,174.62,174.78,174.62,174.68,232046
2018/10/22,15:05:00,174.70,174.79,174.66,174.70,54504
2018/10/22,15:06:00,174.69,174.73,174.59,174.64,94059
2018/10/22,15:07:00,174.65,174.65,174.55,174.56,52257
2018/10/22,15:08:00,174.56,174.61,174.52,174.53,184528
2018/10/22,15:09:00,174.53,174.62,174.53,174.61,31627
2018/10/22,15:10:00,174.61,174.66,174.58,174.66,47833
2018/10/22,15:11:00,174.66,174.66,174.57,174.57,62654
2018/10/22,15:12:00,174.57,174.67,174.54,174.67,164439
2018/10/22,15:13:00,174.66,174.76,174.60,174.73,69194
2018/10/22,15:14:00,174.73,174.82,174.66,174.73,134932
2018/10/22,15:15:00,174.74,174.82,174.69,174.71,124228
2018/10/22,15:16:00,174.71,174.77,174.60,174.65,276760
2018/10/22,15:17:00,174.66,174.67,174.59,174.64,54290
2018/10/22,15:18:00,174.63,174.63,174.46,174.50,97285
2018/10/22,15:19:00,174.49,174.58,174.48,174.55,49303
2018/10/22,15:20:00,174.55,174.58,174.46,174.48,43130
2018/10/22,15:21:00,174.48,174.57,174.47,174.55,51305
2018/10/22,15:22:00,174.56,174.59,174.50,174.52,51178
2018/10/22,15:23:00,174.52,174.59,174.47,174.55,52533
2018/10/22,15:24:00,174.55,174.58,174.51,174.54,20599
2018/10/22,15:25:00,174.54,174.59,174.46,174.46,38270
2018/10/22,15:26:00,174.46,174.47,174.38,174.46,75328
2018/10/22,15:27:00,174.46,174.52,174.44,174.48,138989
2018/10/22,15:28:00,174.49,174.60,174.48,174.55,109746
2018/10/22,15:29:00,174.55,174.56,174.46,174.51,25727
2018/10/22,15:30:00,174.51,174.62,174.47,174.62,29162
2018/10/22,15:31:00,174.60,174.61,174.45,174.54,95499
2018/10/22,15:32:00,174.54,174.60,174.52,174.53,50108
2018/10/22,15:33:00,174.52,174.65,174.50,174.64,51604
2018/10/22,15:34:00,174.63,174.67,174.59,174.63,55057
2018/10/22,15:35:00,174.63,174.70,174.61,174.70,128716
2018/10/22,15:36:00,174.70,174.79,174.70,174.78,123336
2018/10/22,15:37:00,174.78,174.94,174.78,174.92,109044
2018/10/22,15:38:00,174.92,174.95,174.87,174.89,193593
2018/10/22,15:39:00,174.89,174.89,174.61,174.66,224526
2018/10/22,15:40:00,174.66,174.70,174.52,174.54,115455
2018/10/22,15:41:00,174.54,174.54,174.33,174.43,169601
2018/10/22,15:42:00,174.43,174.56,174.43,174.52,128881
2018/10/22,15:43:00,174.52,174.52,174.46,174.47,86556
2018/10/22,15:44:00,174.47,174.52,174.40,174.42,77444
2018/10/22,15:45:00,174.42,174.43,174.36,174.40,58315
2018/10/22,15:46:00,174.39,174.49,174.32,174.49,107883
2018/10/22,15:47:00,174.49,174.49,174.42,174.43,99202
2018/10/22,15:48:00,174.43,174.48,174.39,174.39,148096
2018/10/22,15:49:00,174.38,174.38,174.29,174.36,177850
2018/10/22,15:50:00,174.36,174.38,174.26,174.32,118742
2018/10/22,15:51:00,174.32,174.47,174.22,174.35,314865
2018/10/22,15:52:00,174.34,174.37,174.19,174.20,149735
2018/10/22,15:53:00,174.19,174.24,174.16,174.18,221223
2018/10/22,15:54:00,174.18,174.27,174.13,174.15,163384
2018/10/22,15:55:00,174.15,174.23,174.15,174.20,620886
2018/10/22,15:56:00,174.20,174.24,174.13,174.20,641109
2018/10/22,15:57:00,174.20,174.24,174.14,174.22,149464
2018/10/22,15:58:00,174.22,174.23,174.11,174.12,494859
2018/10/22,15:59:00,174.13,174.15,174.06,174.13,907296
2018/10/22,16:00:00,174.14,174.20,173.91,173.91,730523
2018/10/23,09:31:00,170.79,170.82,170.18,170.23,760421
2018/10/23,09:32:00,170.23,170.84,170.21,170.72,808175
2018/10/23,09:33:00,170.72,171.08,170.58,171.00,760872
2018/10/23,09:34:00,171.00,171.01,170.42,170.57,548040
2018/10/23,09:35:00,170.57,170.84,170.25,170.82,499036
2018/10/23,09:36:00,170.82,170.86,170.33,170.84,567944
2018/10/23,09:37:00,170.84,171.13,170.79,171.10,649312
2018/10/23,09:38:00,171.10,171.40,171.04,171.23,400479
2018/10/23,09:39:00,171.23,171.29,170.88,170.94,310853
2018/10/23,09:40:00,170.94,170.99,170.72,170.74,313605
2018/10/23,09:41:00,170.74,170.75,170.42,170.52,518735
2018/10/23,09:42:00,170.53,171.06,170.51,171.02,309376
2018/10/23,09:43:00,171.01,171.12,170.75,171.08,226213
2018/10/23,09:44:00,171.10,171.24,170.91,171.08,274165
2018/10/23,09:45:00,171.08,171.08,170.69,170.72,363674
2018/10/23,09:46:00,170.71,170.77,170.43,170.49,265491
2018/10/23,09:47:00,170.51,170.77,170.36,170.68,266941
2018/10/23,09:48:00,170.69,170.76,170.55,170.73,239108
2018/10/23,09:49:00,170.73,171.18,170.73,171.09,271567
2018/10/23,09:50:00,171.10,171.27,170.93,171.08,724500
2018/10/23,09:51:00,171.08,171.08,170.59,170.60,374166
2018/10/23,09:52:00,170.60,170.91,170.60,170.87,171202
2018/10/23,09:53:00,170.85,170.98,170.61,170.72,320344
2018/10/23,09:54:00,170.71,170.87,170.61,170.73,175190
2018/10/23,09:55:00,170.74,171.05,170.68,170.69,259601
2018/10/23,09:56:00,170.69,170.82,170.57,170.69,160220
2018/10/23,09:57:00,170.69,170.86,170.54,170.62,205910
2018/10/23,09:58:00,170.62,170.70,170.43,170.47,332651
2018/10/23,09:59:00,170.49,170.66,170.46,170.56,132745
2018/10/23,10:00:00,170.56,170.60,170.44,170.47,140255
2018/10/23,10:01:00,170.47,170.58,170.36,170.53,550980
2018/10/23,10:02:00,170.52,170.52,170.00,170.04,817879
2018/10/23,10:03:00,170.04,170.04,169.54,169.54,473156
2018/10/23,10:04:00,169.55,169.57,169.35,169.47,515794
2018/10/23,10:05:00,169.47,169.68,169.39,169.43,220237
2018/10/23,10:06:00,169.43,169.61,169.31,169.59,266340
2018/10/23,10:07:00,169.59,169.64,169.36,169.39,181390
2018/10/23,10:08:00,169.41,169.41,169.18,169.29,319496
2018/10/23,10:09:00,169.30,169.55,169.20,169.47,302031
2018/10/23,10:10:00,169.48,169.59,169.36,169.49,307763
2018/10/23,10:11:00,169.50,169.67,169.45,169.59,311773
2018/10/23,10:12:00,169.59,169.68,169.54,169.60,229106
2018/10/23,10:13:00,169.59,169.67,169.41,169.61,217404
2018/10/23,10:14:00,169.60,169.60,169.38,169.41,291114
2018/10/23,10:15:00,169.43,169.63,169.05,169.05,454609
2018/10/23,10:16:00,169.13,169.27,168.98,169.08,465980
2018/10/23,10:17:00,169.07,169.11,168.83,168.88,425885
2018/10/23,10:18:00,168.87,169.19,168.86,168.98,240737
2018/10/23,10:19:00,168.98,169.13,168.82,169.11,153299
2018/10/23,10:20:00,169.12,169.38,169.10,169.25,392329
2018/10/23,10:21:00,169.24,169.65,169.24,169.60,457896
2018/10/23,10:22:00,169.59,169.64,169.39,169.49,186494
2018/10/23,10:23:00,169.50,169.51,169.28,169.30,130112
2018/10/23,10:24:00,169.30,169.43,169.10,169.27,208386
2018/10/23,10:25:00,169.28,169.41,169.11,169.34,315872
2018/10/23,10:26:00,169.35,169.53,169.32,169.50,267009
2018/10/23,10:27:00,169.49,169.61,169.32,169.58,477767
2018/10/23,10:28:00,169.57,169.92,169.55,169.91,509728
2018/10/23,10:29:00,169.94,169.98,169.70,169.89,345294
2018/10/23,10:30:00,169.89,169.93,169.74,169.76,293346
2018/10/23,10:31:00,169.77,169.78,169.63,169.64,147350
2018/10/23,10:32:00,169.64,169.82,169.55,169.80,155471
2018/10/23,10:33:00,169.77,169.77,169.44,169.44,144068
2018/10/23,10:34:00,169.44,169.81,169.44,169.76,219948
2018/10/23,10:35:00,169.75,169.75,169.34,169.46,159839
2018/10/23,10:36:00,169.45,169.57,169.29,169.48,443552
2018/10/23,10:37:00,169.47,169.48,169.31,169.44,89179
2018/10/23,10:38:00,169.44,169.65,169.38,169.57,477000
2018/10/23,10:39:00,169.56,169.63,169.47,169.53,201708
2018/10/23,10:40:00,169.52,169.84,169.47,169.83,188145
2018/10/23,10:41:00,169.83,169.89,169.66,169.83,117136
2018/10/23,10:42:00,169.83,169.83,169.61,169.65,97799
2018/10/23,10:43:00,169.64,169.70,169.52,169.57,92681
2018/10/23,10:44:00,169.57,169.83,169.57,169.82,98256
2018/10/23,10:45:00,169.83,169.87,169.69,169.71,196175
2018/10/23,10:46:00,169.70,169.74,169.51,169.51,72257
2018/10/23,10:47:00,169.51,169.86,169.49,169.81,109853
2018/10/23,10:48:00,169.81,170.10,169.81,170.00,428499
2018/10/23,10:49:00,170.00,170.19,170.00,170.15,214660
2018/10/23,10:50:00,170.15,170.26,170.11,170.15,179703
2018/10/23,10:51:00,170.15,170.21,170.04,170.20,151529
2018/10/23,10:52:00,170.19,170.35,170.19,170.31,145067
2018/10/23,10:53:00,170.31,170.33,170.08,170.12,132053
2018/10/23,10:54:00,170.13,170.18,170.02,170.10,142373
2018/10/23,10:55:00,170.09,170.09,169.90,169.90,139048
2018/10/23,10:56:00,169.91,170.04,169.80,169.82,191350
2018/10/23,10:57:00,169.81,170.03,169.81,170.01,141126
2018/10/23,10:58:00,170.01,170.08,169.91,170.07,108400
2018/10/23,10:59:00,170.07,170.22,170.04,170.04,138691
2018/10/23,11:00:00,170.04,170.04,169.81,169.95,160636
2018/10/23,11:01:00,169.94,169.97,169.70,169.76,141013
2018/10/23,11:02:00,169.76,169.92,169.74,169.74,82187
2018/10/23,11:03:00,169.74,169.88,169.64,169.70,341479
2018/10/23,11:04:00,169.70,169.71,169.58,169.60,132676
2018/10/23,11:05:00,169.59,169.72,169.49,169.68,172236
2018/10/23,11:06:00,169.69,169.82,169.65,169.70,183051
2018/10/23,11:07:00,169.69,169.73,169.57,169.63,85894
2018/10/23,11:08:00,169.64,170.02,169.64,169.99,230926
2018/10/23,11:09:00,169.99,170.17,169.93,170.04,129844
2018/10/23,11:10:00,170.05,170.12,169.93,169.97,193874
2018/10/23,11:11:00,169.98,170.41,169.98,170.41,304106
2018/10/23,11:12:00,170.41,170.47,170.16,170.17,379439
2018/10/23,11:13:00,170.16,170.37,170.16,170.29,121577
2018/10/23,11:14:00,170.28,170.38,170.21,170.27,204924
2018/10/23,11:15:00,170.28,170.38,170.20,170.24,65904
2018/10/23,11:16:00,170.25,170.35,170.22,170.28,116501
2018/10/23,11:17:00,170.28,170.40,170.25,170.37,202932
2018/10/23,11:18:00,170.37,170.41,170.30,170.34,133684
2018/10/23,11:19:00,170.35,170.41,170.26,170.34,132058
2018/10/23,11:20:00,170.37,170.56,170.27,170.52,230688
2018/10/23,11:21:00,170.52,170.62,170.46,170.60,231735
2018/10/23,11:22:00,170.59,170.63,170.51,170.55,133465
2018/10/23,11:23:00,170.55,170.58,170.50,170.55,279570
2018/10/23,11:24:00,170.56,170.77,170.51,170.73,279307
2018/10/23,11:25:00,170.73,170.80,170.62,170.69,108793
2018/10/23,11:26:00,170.69,170.71,170.61,170.63,101173
2018/10/23,11:27:00,170.63,170.87,170.59,170.80,241068
2018/10/23,11:28:00,170.80,170.87,170.67,170.83,165440
2018/10/23,11:29:00,170.82,171.00,170.82,170.91,306080
2018/10/23,11:30:00,170.91,170.92,170.73,170.75,226899
2018/10/23,11:31:00,170.75,170.83,170.65,170.65,187210
2018/10/23,11:32:00,170.64,170.81,170.60,170.76,143643
2018/10/23,11:33:00,170.76,170.78,170.61,170.62,123090
2018/10/23,11:34:00,170.62,170.66,170.49,170.52,217637
2018/10/23,11:35:00,170.52,170.57,170.46,170.48,69155
2018/10/23,11:36:00,170.48,170.56,170.46,170.48,50310
2018/10/23,11:37:00,170.48,170.54,170.41,170.45,103555
2018/10/23,11:38:00,170.45,170.63,170.45,170.61,82025
2018/10/23,11:39:00,170.61,170.62,170.52,170.53,196540
2018/10/23,11:40:00,170.52,170.52,170.32,170.34,126638
2018/10/23,11:41:00,170.34,170.44,170.33,170.42,91592
2018/10/23,11:42:00,170.42,170.43,170.24,170.36,190113
2018/10/23,11:43:00,170.36,170.54,170.31,170.53,176929
2018/10/23,11:44:00,170.52,170.55,170.43,170.46,67914
2018/10/23,11:45:00,170.46,170.48,170.31,170.31,198648
2018/10/23,11:46:00,170.31,170.47,170.26,170.44,91580
2018/10/23,11:47:00,170.44,170.69,170.42,170.65,151761
2018/10/23,11:48:00,170.66,170.69,170.54,170.58,193888
2018/10/23,11:49:00,170.58,170.62,170.44,170.49,126127
2018/10/23,11:50:00,170.49,170.54,170.42,170.44,233091
2018/10/23,11:51:00,170.44,170.57,170.33,170.33,152678
2018/10/23,11:52:00,170.34,170.38,170.28,170.31,79958
2018/10/23,11:53:00,170.30,170.31,170.22,170.31,120253
2018/10/23,11:54:00,170.30,170.36,170.23,170.35,44971
2018/10/23,11:55:00,170.35,170.42,170.35,170.37,27860
2018/10/23,11:56:00,170.38,170.38,170.21,170.25,44110
2018/10/23,11:57:00,170.26,170.35,170.21,170.26,111948
2018/10/23,11:58:00,170.24,170.32,170.23,170.31,84701
2018/10/23,11:59:00,170.30,170.35,170.08,170.10,126396
2018/10/23,12:00:00,170.09,170.11,169.96,169.98,216779
2018/10/23,12:01:00,169.98,170.07,169.98,170.02,77216
2018/10/23,12:02:00,170.02,170.14,169.97,170.08,75382
2018/10/23,12:03:00,170.09,170.15,170.02,170.07,195985
2018/10/23,12:04:00,170.07,170.18,170.06,170.12,46504
2018/10/23,12:05:00,170.11,170.26,170.11,170.19,49165
2018/10/23,12:06:00,170.21,170.55,170.19,170.52,211695
2018/10/23,12:07:00,170.53,170.71,170.52,170.68,118717
2018/10/23,12:08:00,170.67,170.74,170.61,170.68,92398
2018/10/23,12:09:00,170.68,170.77,170.66,170.69,80929
2018/10/23,12:10:00,170.69,170.98,170.68,170.96,322181
2018/10/23,12:11:00,170.96,171.02,170.90,170.92,101658
2018/10/23,12:12:00,170.92,170.96,170.89,170.92,30107
2018/10/23,12:13:00,170.92,171.18,170.91,171.16,120869
2018/10/23,12:14:00,171.16,171.17,171.07,171.12,117909
2018/10/23,12:15:00,171.12,171.19,171.06,171.19,50550
2018/10/23,12:16:00,171.18,171.19,170.99,170.99,91868
2018/10/23,12:17:00,170.99,171.00,170.81,170.82,177180
2018/10/23,12:18:00,170.82,170.92,170.82,170.86,58179
2018/10/23,12:19:00,170.84,170.98,170.83,170.96,112138
2018/10/23,12:20:00,170.96,171.09,170.89,171.06,163598
2018/10/23,12:21:00,171.06,171.12,171.00,171.08,89889
2018/10/23,12:22:00,171.09,171.13,171.04,171.13,132106
2018/10/23,12:23:00,171.14,171.31,171.13,171.24,451573
2018/10/23,12:24:00,171.24,171.33,171.11,171.21,308133
2018/10/23,12:25:00,171.21,171.22,171.03,171.06,111602
2018/10/23,12:26:00,171.06,171.22,171.06,171.20,150777
2018/10/23,12:27:00,171.20,171.57,171.20,171.55,364919
2018/10/23,12:28:00,171.53,171.57,171.38,171.42,228183
2018/10/23,12:29:00,171.42,171.52,171.35,171.51,275203
2018/10/23,12:30:00,171.50,171.51,171.41,171.47,129326
2018/10/23,12:31:00,171.48,171.60,171.46,171.57,146729
2018/10/23,12:32:00,171.58,171.64,171.55,171.58,158581
2018/10/23,12:33:00,171.58,171.64,171.53,171.61,171693
2018/10/23,12:34:00,171.61,171.76,171.61,171.76,581926
2018/10/23,12:35:00,171.77,171.91,171.77,171.86,303699
2018/10/23,12:36:00,171.87,171.89,171.67,171.71,312501
2018/10/23,12:37:00,171.71,171.72,171.66,171.71,147967
2018/10/23,12:38:00,171.71,171.88,171.70,171.76,196251
2018/10/23,12:39:00,171.78,171.79,171.71,171.74,58630
2018/10/23,12:40:00,171.74,171.88,171.69,171.83,79921
2018/10/23,12:41:00,171.83,172.03,171.77,172.01,122235
2018/10/23,12:42:00,172.01,172.14,171.95,171.99,258832
2018/10/23,12:43:00,171.98,172.22,171.95,172.20,149509
2018/10/23,12:44:00,172.22,172.26,172.14,172.21,155068
2018/10/23,12:45:00,172.21,172.23,172.14,172.22,124792
2018/10/23,12:46:00,172.22,172.25,172.08,172.09,107824
2018/10/23,12:47:00,172.09,172.18,172.08,172.10,43650
2018/10/23,12:48:00,172.14,172.14,171.95,171.97,136163
2018/10/23,12:49:00,171.98,171.98,171.82,171.84,161530
2018/10/23,12:50:00,171.84,171.96,171.84,171.95,37294
2018/10/23,12:51:00,171.95,172.06,171.94,172.00,86736
2018/10/23,12:52:00,172.01,172.06,171.94,172.03,76843
2018/10/23,12:53:00,172.03,172.04,171.69,171.74,188958
2018/10/23,12:54:00,171.75,171.77,171.57,171.68,302415
2018/10/23,12:55:00,171.68,171.72,171.61,171.68,116483
2018/10/23,12:56:00,171.68,171.74,171.64,171.73,72013
2018/10/23,12:57:00,171.72,171.74,171.61,171.65,314346
2018/10/23,12:58:00,171.65,171.66,171.57,171.64,148036
2018/10/23,12:59:00,171.64,171.67,171.58,171.59,66385
2018/10/23,13:00:00,171.60,171.60,171.51,171.53,65324
2018/10/23,13:01:00,171.52,171.67,171.44,171.61,193814
2018/10/23,13:02:00,171.61,171.80,171.56,171.78,100580
2018/10/23,13:03:00,171.76,172.25,171.76,172.22,267068
2018/10/23,13:04:00,172.22,172.34,172.19,172.23,217034
2018/10/23,13:05:00,172.23,172.24,172.05,172.06,90802
2018/10/23,13:06:00,172.06,172.12,171.98,172.01,147966
2018/10/23,13:07:00,172.01,172.15,171.98,172.15,75815
2018/10/23,13:08:00,172.15,172.32,172.15,172.24,217686
2018/10/23,13:09:00,172.23,172.25,172.09,172.13,127869
2018/10/23,13:10:00,172.12,172.56,172.12,172.46,297401
2018/10/23,13:11:00,172.46,172.47,172.21,172.22,167518
2018/10/23,13:12:00,172.23,172.29,172.14,172.17,160474
2018/10/23,13:13:00,172.17,172.23,171.99,172.12,104560
2018/10/23,13:14:00,172.12,172.31,172.05,172.24,100711
2018/10/23,13:15:00,172.21,172.26,172.06,172.14,80717
2018/10/23,13:16:00,172.12,172.25,172.12,172.15,98832
2018/10/23,13:17:00,172.15,172.16,171.91,171.96,181496
2018/10/23,13:18:00,171.97,172.10,171.94,172.06,48165
2018/10/23,13:19:00,172.03,172.03,171.88,172.03,82011
2018/10/23,13:20:00,172.04,172.17,171.96,171.98,73465
2018/10/23,13:21:00,171.96,172.02,171.88,171.95,71001
2018/10/23,13:22:00,171.95,172.27,171.95,172.23,80609
2018/10/23,13:23:00,172.22,172.32,172.12,172.21,120491
2018/10/23,13:24:00,172.21,172.24,172.05,172.16,71211
2018/10/23,13:25:00,172.18,172.39,172.18,172.31,137939
2018/10/23,13:26:00,172.30,172.48,172.22,172.39,206050
2018/10/23,13:27:00,172.39,172.40,172.32,172.37,57960
2018/10/23,13:28:00,172.37,172.40,172.11,172.14,300229
2018/10/23,13:29:00,172.14,172.16,172.00,172.06,45290
2018/10/23,13:30:00,172.05,172.14,171.97,172.12,175768
2018/10/23,13:31:00,172.12,172.31,172.06,172.31,117704
2018/10/23,13:32:00,172.31,172.37,172.07,172.12,135647
2018/10/23,13:33:00,172.10,172.14,172.02,172.09,76907
2018/10/23,13:34:00,172.08,172.22,172.05,172.13,59128
2018/10/23,13:35:00,172.13,172.18,172.02,172.13,171776
2018/10/23,13:36:00,172.14,172.14,171.70,171.78,562850
2018/10/23,13:37:00,171.77,171.83,171.70,171.78,90086
2018/10/23,13:38:00,171.78,171.82,171.71,171.73,94683
2018/10/23,13:39:00,171.74,171.79,171.66,171.73,89210
2018/10/23,13:40:00,171.72,171.86,171.70,171.84,48625
2018/10/23,13:41:00,171.83,172.01,171.83,171.84,150311
2018/10/23,13:42:00,171.84,171.86,171.78,171.80,47285
2018/10/23,13:43:00,171.80,171.80,171.65,171.70,117164
2018/10/23,13:44:00,171.70,171.70,171.54,171.57,209183
2018/10/23,13:45:00,171.58,171.64,171.56,171.57,60853
2018/10/23,13:46:00,171.57,171.68,171.56,171.63,42341
2018/10/23,13:47:00,171.63,171.68,171.55,171.56,52447
2018/10/23,13:48:00,171.56,171.70,171.56,171.63,87143
2018/10/23,13:49:00,171.63,171.72,171.46,171.50,195228
2018/10/23,13:50:00,171.50,171.60,171.46,171.58,92227
2018/10/23,13:51:00,171.57,171.73,171.50,171.71,66736
2018/10/23,13:52:00,171.71,171.97,171.70,171.90,277325
2018/10/23,13:53:00,171.90,171.90,171.73,171.74,124247
2018/10/23,13:54:00,171.73,171.77,171.65,171.67,117245
2018/10/23,13:55:00,171.67,171.70,171.46,171.55,119017
2018/10/23,13:56:00,171.55,171.75,171.54,171.60,156827
2018/10/23,13:57:00,171.60,171.68,171.50,171.52,98624
2018/10/23,13:58:00,171.51,171.63,171.51,171.63,30518
2018/10/23,13:59:00,171.64,171.70,171.54,171.67,169766
2018/10/23,14:00:00,171.67,171.68,171.61,171.63,33189
2018/10/23,14:01:00,171.66,171.74,171.58,171.72,117042
2018/10/23,14:02:00,171.71,171.88,171.60,171.87,133375
2018/10/23,14:03:00,171.88,171.96,171.83,171.90,134055
2018/10/23,14:04:00,171.90,171.90,171.64,171.70,73222
2018/10/23,14:05:00,171.70,171.89,171.65,171.87,80331
2018/10/23,14:06:00,171.88,171.90,171.76,171.84,75919
2018/10/23,14:07:00,171.85,172.05,171.85,171.96,78971
2018/10/23,14:08:00,171.96,172.05,171.86,172.05,166214
2018/10/23,14:09:00,172.05,172.14,172.01,172.10,81205
2018/10/23,14:10:00,172.10,172.14,172.03,172.05,73564
2018/10/23,14:11:00,172.05,172.09,171.97,172.00,36569
2018/10/23,14:12:00,172.02,172.32,172.02,172.27,113991
2018/10/23,14:13:00,172.27,172.41,172.27,172.33,131875
2018/10/23,14:14:00,172.33,172.38,172.28,172.32,102592
2018/10/23,14:15:00,172.32,172.40,172.27,172.30,160344
2018/10/23,14:16:00,172.30,172.52,172.30,172.51,193534
2018/10/23,14:17:00,172.51,172.91,172.44,172.85,449879
2018/10/23,14:18:00,172.86,172.91,172.82,172.88,106291
2018/10/23,14:19:00,172.89,173.02,172.83,173.00,130521
2018/10/23,14:20:00,173.00,173.20,172.99,173.17,405740
2018/10/23,14:21:00,173.17,173.21,173.04,173.09,179986
2018/10/23,14:22:00,173.09,173.09,172.96,172.97,175279
2018/10/23,14:23:00,172.97,173.06,172.96,173.04,127117
2018/10/23,14:24:00,173.03,173.12,172.96,173.12,61732
2018/10/23,14:25:00,173.12,173.31,173.11,173.25,221076
2018/10/23,14:26:00,173.26,173.28,173.04,173.08,134933
2018/10/23,14:27:00,173.08,173.10,172.91,172.93,316848
2018/10/23,14:28:00,172.93,172.98,172.88,172.92,182190
2018/10/23,14:29:00,172.92,173.04,172.90,173.02,59171
2018/10/23,14:30:00,173.01,173.06,172.93,172.98,70848
2018/10/23,14:31:00,172.98,173.18,172.98,173.12,98065
2018/10/23,14:32:00,173.11,173.26,173.10,173.20,61524
2018/10/23,14:33:00,173.20,173.44,173.14,173.40,153775
2018/10/23,14:34:00,173.41,173.42,173.31,173.40,129105
2018/10/23,14:35:00,173.39,173.42,173.23,173.25,77764
2018/10/23,14:36:00,173.26,173.40,173.21,173.37,86342
2018/10/23,14:37:00,173.37,173.48,173.28,173.45,119052
2018/10/23,14:38:00,173.45,173.55,173.41,173.42,142165
2018/10/23,14:39:00,173.43,173.54,173.43,173.49,68227
2018/10/23,14:40:00,173.50,173.50,173.40,173.45,89243
2018/10/23,14:41:00,173.42,173.59,173.41,173.46,80249
2018/10/23,14:42:00,173.47,173.56,173.36,173.37,118349
2018/10/23,14:43:00,173.37,173.48,173.27,173.48,122753
2018/10/23,14:44:00,173.48,173.60,173.35,173.37,183917
2018/10/23,14:45:00,173.36,173.52,173.30,173.48,100231
2018/10/23,14:46:00,173.49,173.49,173.22,173.26,135939
2018/10/23,14:47:00,173.26,173.33,173.23,173.27,145731
2018/10/23,14:48:00,173.27,173.40,173.18,173.39,56127
2018/10/23,14:49:00,173.39,173.40,173.28,173.37,45266
2018/10/23,14:50:00,173.35,173.50,173.35,173.48,99596
2018/10/23,14:51:00,173.46,173.76,173.37,173.75,228836
2018/10/23,14:52:00,173.74,173.75,173.57,173.59,170044
2018/10/23,14:53:00,173.60,173.64,173.52,173.63,181279
2018/10/23,14:54:00,173.63,173.68,173.54,173.60,109914
2018/10/23,14:55:00,173.60,173.60,173.43,173.51,176921
2018/10/23,14:56:00,173.49,173.56,173.38,173.55,161039
2018/10/23,14:57:00,173.53,173.53,173.36,173.44,72457
2018/10/23,14:58:00,173.41,173.69,173.39,173.64,96737
2018/10/23,14:59:00,173.64,173.67,173.56,173.65,65790
2018/10/23,15:00:00,173.65,173.88,173.65,173.74,224911
2018/10/23,15:01:00,173.71,173.85,173.65,173.75,253354
2018/10/23,15:02:00,173.75,173.83,173.66,173.73,101396
2018/10/23,15:03:00,173.72,173.93,173.72,173.92,140057
2018/10/23,15:04:00,173.92,173.94,173.79,173.80,259546
2018/10/23,15:05:00,173.80,173.84,173.62,173.63,161899
2018/10/23,15:06:00,173.62,173.70,173.57,173.63,212206
2018/10/23,15:07:00,173.60,173.67,173.50,173.66,124533
2018/10/23,15:08:00,173.65,174.01,173.65,173.97,184111
2018/10/23,15:09:00,173.96,173.96,173.80,173.84,113098
2018/10/23,15:10:00,173.84,173.86,173.69,173.71,117827
2018/10/23,15:11:00,173.71,173.76,173.60,173.64,162067
2018/10/23,15:12:00,173.64,173.69,173.52,173.57,110013
2018/10/23,15:13:00,173.55,173.66,173.44,173.46,135613
2018/10/23,15:14:00,173.47,173.73,173.44,173.69,125386
2018/10/23,15:15:00,173.71,173.76,173.56,173.60,216122
2018/10/23,15:16:00,173.60,173.84,173.54,173.82,139115
2018/10/23,15:17:00,173.81,173.88,173.68,173.71,116141
2018/10/23,15:18:00,173.72,173.79,173.66,173.69,84710
2018/10/23,15:19:00,173.68,173.70,173.55,173.55,111757
2018/10/23,15:20:00,173.56,173.67,173.52,173.60,82988
2018/10/23,15:21:00,173.61,173.87,173.58,173.86,73589
2018/10/23,15:22:00,173.85,173.90,173.77,173.84,55629
2018/10/23,15:23:00,173.84,173.96,173.83,173.89,277955
2018/10/23,15:24:00,173.91,174.08,173.88,174.05,223116
2018/10/23,15:25:00,174.05,174.07,173.90,173.97,189974
2018/10/23,15:26:00,173.92,174.00,173.88,173.97,111798
2018/10/23,15:27:00,173.96,174.13,173.90,173.91,276965
2018/10/23,15:28:00,173.91,173.94,173.82,173.86,118534
2018/10/23,15:29:00,173.87,173.97,173.78,173.83,111955
2018/10/23,15:30:00,173.83,173.83,173.68,173.70,83685
2018/10/23,15:31:00,173.70,173.76,173.57,173.58,110583
2018/10/23,15:32:00,173.58,173.63,173.53,173.60,121445
2018/10/23,15:33:00,173.60,173.72,173.60,173.67,84692
2018/10/23,15:34:00,173.67,173.85,173.65,173.79,78391
2018/10/23,15:35:00,173.79,173.88,173.78,173.85,54506
2018/10/23,15:36:00,173.84,173.84,173.64,173.78,67149
2018/10/23,15:37:00,173.78,173.93,173.73,173.82,195777
2018/10/23,15:38:00,173.82,173.87,173.56,173.62,104195
2018/10/23,15:39:00,173.62,173.65,173.48,173.53,138787
2018/10/23,15:40:00,173.54,173.56,173.37,173.42,261686
2018/10/23,15:41:00,173.42,173.60,173.42,173.51,91844
2018/10/23,15:42:00,173.52,173.64,173.49,173.55,109859
2018/10/23,15:43:00,173.55,173.59,173.40,173.42,133886
2018/10/23,15:44:00,173.44,173.44,173.31,173.36,208775
2018/10/23,15:45:00,173.35,173.46,173.28,173.44,84198
2018/10/23,15:46:00,173.43,173.43,173.26,173.31,115921
2018/10/23,15:47:00,173.31,173.51,173.30,173.50,188191
2018/10/23,15:48:00,173.49,173.51,173.39,173.47,168115
2018/10/23,15:49:00,173.47,173.49,173.34,173.38,111658
2018/10/23,15:50:00,173.38,173.45,173.34,173.39,508872
2018/10/23,15:51:00,173.38,173.54,173.35,173.47,256363
2018/10/23,15:52:00,173.47,173.53,173.27,173.34,292780
2018/10/23,15:53:00,173.34,173.42,173.30,173.30,95076
2018/10/23,15:54:00,173.29,173.32,173.23,173.25,86690
2018/10/23,15:55:00,173.25,173.29,173.16,173.29,175596
2018/10/23,15:56:00,173.28,173.37,173.20,173.35,157136
2018/10/23,15:57:00,173.35,173.36,173.20,173.30,142869
2018/10/23,15:58:00,173.30,173.33,173.14,173.15,238359
2018/10/23,15:59:00,173.15,173.29,173.08,173.08,330597
2018/10/23,16:00:00,173.09,173.46,173.08,173.27,1223161
2018/10/24,09:31:00,173.12,173.25,172.81,173.09,410315
2018/10/24,09:32:00,173.09,173.36,172.95,173.22,432812
2018/10/24,09:33:00,173.22,173.26,172.95,173.05,346957
2018/10/24,09:34:00,173.05,173.11,172.85,172.88,344552
2018/10/24,09:35:00,172.88,172.94,172.69,172.84,291027
2018/10/24,09:36:00,172.85,172.85,172.59,172.70,340864
2018/10/24,09:37:00,172.70,172.70,172.49,172.69,425786
2018/10/24,09:38:00,172.68,173.02,172.63,172.98,445725
2018/10/24,09:39:00,172.99,173.19,172.92,173.09,325241
2018/10/24,09:40:00,173.07,173.13,172.81,172.92,188793
2018/10/24,09:41:00,172.93,172.93,172.77,172.84,142020
2018/10/24,09:42:00,172.84,173.20,172.83,173.19,209784
2018/10/24,09:43:00,173.20,173.26,173.06,173.23,248206
2018/10/24,09:44:00,173.21,173.23,172.96,172.99,140253
2018/10/24,09:45:00,172.98,173.01,172.68,172.71,80598
2018/10/24,09:46:00,172.70,172.91,172.68,172.77,187825
2018/10/24,09:47:00,172.77,172.84,172.68,172.76,217179
2018/10/24,09:48:00,172.77,172.91,172.74,172.79,106408
2018/10/24,09:49:00,172.78,172.80,172.41,172.46,295026
2018/10/24,09:50:00,172.46,172.48,172.13,172.17,341187
2018/10/24,09:51:00,172.20,172.31,172.15,172.18,81465
2018/10/24,09:52:00,172.19,172.46,171.99,172.39,424981
2018/10/24,09:53:00,172.39,172.46,172.36,172.43,286625
2018/10/24,09:54:00,172.42,172.49,172.33,172.36,88700
2018/10/24,09:55:00,172.36,172.45,172.28,172.35,110676
2018/10/24,09:56:00,172.35,172.64,172.35,172.50,175413
2018/10/24,09:57:00,172.51,172.59,172.43,172.47,117185
2018/10/24,09:58:00,172.47,172.55,172.43,172.53,109155
2018/10/24,09:59:00,172.53,172.58,172.45,172.51,73444
2018/10/24,10:00:00,172.52,172.52,172.31,172.36,143092
2018/10/24,10:01:00,172.37,172.38,171.96,172.00,245892
2018/10/24,10:02:00,172.00,172.19,171.98,172.14,227055
2018/10/24,10:03:00,172.13,172.16,171.93,172.02,215162
2018/10/24,10:04:00,172.02,172.16,171.95,172.03,317669
2018/10/24,10:05:00,172.04,172.14,171.86,171.89,123036
2018/10/24,10:06:00,171.89,172.11,171.85,172.05,189115
2018/10/24,10:07:00,172.04,172.31,171.99,172.27,129666
2018/10/24,10:08:00,172.26,172.36,172.18,172.19,89567
2018/10/24,10:09:00,172.22,172.72,172.16,172.72,191548
2018/10/24,10:10:00,172.72,172.73,172.53,172.55,141202
2018/10/24,10:11:00,172.57,172.84,172.52,172.78,157503
2018/10/24,10:12:00,172.76,172.87,172.68,172.80,134060
2018/10/24,10:13:00,172.77,172.80,172.65,172.69,56048
2018/10/24,10:14:00,172.70,172.70,172.52,172.63,110986
2018/10/24,10:15:00,172.62,172.65,172.27,172.28,134619
2018/10/24,10:16:00,172.26,172.40,172.13,172.14,102894
2018/10/24,10:17:00,172.15,172.15,171.91,172.01,133610
2018/10/24,10:18:00,172.02,172.09,171.96,172.09,71161
2018/10/24,10:19:00,172.09,172.25,172.06,172.14,106723
2018/10/24,10:20:00,172.15,172.17,172.05,172.09,88782
2018/10/24,10:21:00,172.08,172.08,171.79,171.81,152050
2018/10/24,10:22:00,171.81,171.95,171.79,171.87,178750
2018/10/24,10:23:00,171.86,171.89,171.71,171.76,68040
2018/10/24,10:24:00,171.77,172.04,171.76,172.02,130873
2018/10/24,10:25:00,172.02,172.03,171.88,171.90,75687
2018/10/24,10:26:00,171.89,172.49,171.89,172.17,450315
2018/10/24,10:27:00,172.19,172.19,172.06,172.12,54396
2018/10/24,10:28:00,172.12,172.12,171.83,171.90,72410
2018/10/24,10:29:00,171.89,171.94,171.79,171.82,203673
2018/10/24,10:30:00,171.82,171.89,171.74,171.85,127323
2018/10/24,10:31:00,171.81,171.83,171.57,171.65,178202
2018/10/24,10:32:00,171.66,172.14,171.65,172.02,186676
2018/10/24,10:33:00,172.02,172.03,171.80,171.92,74474
2018/10/24,10:34:00,171.92,171.96,171.85,171.90,94226
2018/10/24,10:35:00,171.90,171.94,171.72,171.94,83319
2018/10/24,10:36:00,171.95,172.20,171.95,172.19,129562
2018/10/24,10:37:00,172.17,172.25,172.14,172.16,132792
2018/10/24,10:38:00,172.16,172.16,172.05,172.11,98440
2018/10/24,10:39:00,172.11,172.14,171.89,171.90,94070
2018/10/24,10:40:00,171.90,172.10,171.81,171.83,73399
2018/10/24,10:41:00,171.82,172.02,171.79,171.95,139726
2018/10/24,10:42:00,171.96,172.23,171.96,172.13,165292
2018/10/24,10:43:00,172.13,172.13,171.97,171.98,94455
2018/10/24,10:44:00,171.97,172.16,171.94,172.14,87197
2018/10/24,10:45:00,172.14,172.14,171.85,171.85,135926
2018/10/24,10:46:00,171.86,171.94,171.66,171.68,129866
2018/10/24,10:47:00,171.66,171.82,171.62,171.79,139258
2018/10/24,10:48:00,171.78,171.83,171.67,171.74,70529
2018/10/24,10:49:00,171.74,171.94,171.74,171.89,131205
2018/10/24,10:50:00,171.88,171.99,171.78,171.99,89598
2018/10/24,10:51:00,172.00,172.02,171.86,171.91,98929
2018/10/24,10:52:00,171.93,172.05,171.86,171.96,72903
2018/10/24,10:53:00,171.94,171.96,171.81,171.83,91352
2018/10/24,10:54:00,171.82,171.82,171.70,171.75,98929
2018/10/24,10:55:00,171.76,171.96,171.76,171.90,94334
2018/10/24,10:56:00,171.89,171.94,171.80,171.81,63874
2018/10/24,10:57:00,171.81,171.88,171.67,171.74,91321
2018/10/24,10:58:00,171.72,171.82,171.68,171.69,59779
2018/10/24,10:59:00,171.69,171.77,171.60,171.65,78120
2018/10/24,11:00:00,171.65,171.73,171.52,171.56,127583
2018/10/24,11:01:00,171.56,171.71,171.53,171.64,155111
2018/10/24,11:02:00,171.64,171.73,171.58,171.64,49886
2018/10/24,11:03:00,171.63,171.71,171.19,171.19,295758
2018/10/24,11:04:00,171.19,171.21,170.91,171.02,422307
2018/10/24,11:05:00,171.04,171.15,170.82,170.84,275141
2018/10/24,11:06:00,170.84,170.96,170.79,170.87,202590
2018/10/24,11:07:00,170.87,170.87,170.45,170.52,412650
2018/10/24,11:08:00,170.52,170.72,170.52,170.54,191958
2018/10/24,11:09:00,170.54,170.56,170.29,170.45,117515
2018/10/24,11:10:00,170.45,170.58,170.25,170.28,197765
2018/10/24,11:11:00,170.28,170.52,170.28,170.51,188297
2018/10/24,11:12:00,170.52,170.63,170.48,170.58,273924
2018/10/24,11:13:00,170.58,170.67,170.52,170.56,457792
2018/10/24,11:14:00,170.56,170.67,170.51,170.63,209134
2018/10/24,11:15:00,170.61,170.62,170.40,170.45,98742
2018/10/24,11:16:00,170.48,170.60,170.45,170.56,170190
2018/10/24,11:17:00,170.51,170.75,170.47,170.61,246878
2018/10/24,11:18:00,170.61,170.64,170.48,170.55,137038
2018/10/24,11:19:00,170.55,170.70,170.53,170.68,141075
2018/10/24,11:20:00,170.69,170.73,170.38,170.41,137182
2018/10/24,11:21:00,170.41,170.45,170.25,170.26,96703
2018/10/24,11:22:00,170.25,170.68,170.23,170.55,240718
2018/10/24,11:23:00,170.55,170.55,170.30,170.49,139659
2018/10/24,11:24:00,170.50,170.78,170.50,170.70,213164
2018/10/24,11:25:00,170.69,170.73,170.39,170.52,122407
2018/10/24,11:26:00,170.54,170.70,170.46,170.47,196451
2018/10/24,11:27:00,170.48,170.51,170.36,170.40,103529
2018/10/24,11:28:00,170.40,170.64,170.36,170.59,111097
2018/10/24,11:29:00,170.57,170.60,170.31,170.36,149819
2018/10/24,11:30:00,170.36,170.40,170.07,170.10,181646
2018/10/24,11:31:00,170.13,170.17,169.93,169.96,331207
2018/10/24,11:32:00,169.97,170.06,169.86,169.87,230145
2018/10/24,11:33:00,169.87,170.00,169.86,169.93,148686
2018/10/24,11:34:00,169.94,170.02,169.80,169.89,211541
2018/10/24,11:35:00,169.89,170.20,169.89,170.18,182345
2018/10/24,11:36:00,170.18,170.19,170.00,170.00,171839
2018/10/24,11:37:00,170.01,170.14,169.94,170.14,169521
2018/10/24,11:38:00,170.13,170.36,170.13,170.36,166896
2018/10/24,11:39:00,170.36,170.48,170.23,170.46,545177
2018/10/24,11:40:00,170.48,170.49,170.25,170.33,121448
2018/10/24,11:41:00,170.32,170.41,170.25,170.35,78808
2018/10/24,11:42:00,170.34,170.48,170.28,170.42,133650
2018/10/24,11:43:00,170.43,170.43,170.30,170.32,137958
2018/10/24,11:44:00,170.31,170.37,170.18,170.21,124592
2018/10/24,11:45:00,170.20,170.38,170.20,170.29,139747
2018/10/24,11:46:00,170.29,170.67,170.28,170.65,204390
2018/10/24,11:47:00,170.65,170.83,170.61,170.68,436190
2018/10/24,11:48:00,170.68,170.83,170.61,170.82,207902
2018/10/24,11:49:00,170.82,171.09,170.80,170.99,915831
2018/10/24,11:50:00,170.99,170.99,170.87,170.89,127575
2018/10/24,11:51:00,170.90,170.92,170.65,170.67,446515
2018/10/24,11:52:00,170.69,170.76,170.65,170.71,66114
2018/10/24,11:53:00,170.71,170.82,170.70,170.81,70716
2018/10/24,11:54:00,170.82,171.07,170.81,171.03,150224
2018/10/24,11:55:00,171.05,171.23,171.05,171.23,126721
2018/10/24,11:56:00,171.23,171.46,171.20,171.43,227562
2018/10/24,11:57:00,171.43,171.43,171.24,171.30,388669
2018/10/24,11:58:00,171.31,171.41,171.29,171.39,127298
2018/10/24,11:59:00,171.39,171.71,171.38,171.66,611203
2018/10/24,12:00:00,171.66,171.73,171.42,171.50,252330
2018/10/24,12:01:00,171.49,171.59,171.44,171.45,90186
2018/10/24,12:02:00,171.47,171.59,171.45,171.49,73699
2018/10/24,12:03:00,171.48,171.50,171.37,171.39,136439
2018/10/24,12:04:00,171.39,171.55,171.38,171.42,102123
2018/10/24,12:05:00,171.42,171.46,171.33,171.37,75072
2018/10/24,12:06:00,171.35,171.43,171.23,171.23,63244
2018/10/24,12:07:00,171.24,171.28,171.22,171.27,242951
2018/10/24,12:08:00,171.29,171.39,171.29,171.35,47735
2018/10/24,12:09:00,171.35,171.44,171.18,171.19,102809
2018/10/24,12:10:00,171.19,171.26,171.08,171.10,304394
2018/10/24,12:11:00,171.09,171.15,171.00,171.08,427229
2018/10/24,12:12:00,171.08,171.29,171.05,171.27,182192
2018/10/24,12:13:00,171.26,171.26,171.08,171.13,60699
2018/10/24,12:14:00,171.15,171.25,171.11,171.12,314685
2018/10/24,12:15:00,171.12,171.29,171.10,171.25,66390
2018/10/24,12:16:00,171.25,171.48,171.13,171.43,122211
2018/10/24,12:17:00,171.45,171.50,171.28,171.31,73813
2018/10/24,12:18:00,171.31,171.31,171.07,171.14,84907
2018/10/24,12:19:00,171.15,171.17,170.90,170.91,128005
2018/10/24,12:20:00,170.91,170.95,170.85,170.93,158558
2018/10/24,12:21:00,170.93,170.95,170.85,170.88,112263
2018/10/24,12:22:00,170.88,171.02,170.88,170.97,104382
2018/10/24,12:23:00,170.97,171.03,170.81,170.85,147799
2018/10/24,12:24:00,170.85,170.85,170.69,170.74,149180
2018/10/24,12:25:00,170.72,170.84,170.68,170.84,93870
2018/10/24,12:26:00,170.83,170.97,170.78,170.91,77369
2018/10/24,12:27:00,170.90,170.91,170.79,170.91,54475
2018/10/24,12:28:00,170.92,171.00,170.92,170.96,42830
2018/10/24,12:29:00,170.96,171.03,170.89,170.95,81614
2018/10/24,12:30:00,170.94,170.99,170.84,170.89,63526
2018/10/24,12:31:00,170.88,170.99,170.69,170.75,68576
2018/10/24,12:32:00,170.74,170.75,170.60,170.67,98773
2018/10/24,12:33:00,170.67,170.74,170.62,170.66,85810
2018/10/24,12:34:00,170.65,170.72,170.62,170.63,169747
2018/10/24,12:35:00,170.64,170.74,170.61,170.65,32060
2018/10/24,12:36:00,170.67,170.77,170.56,170.72,54500
2018/10/24,12:37:00,170.70,170.71,170.48,170.50,71014
2018/10/24,12:38:00,170.50,170.51,170.36,170.46,389875
2018/10/24,12:39:00,170.48,170.52,170.38,170.40,57842
2018/10/24,12:40:00,170.40,170.43,170.33,170.39,113696
2018/10/24,12:41:00,170.39,170.49,170.34,170.41,50143
2018/10/24,12:42:00,170.41,170.49,170.38,170.44,106536
2018/10/24,12:43:00,170.43,170.44,170.31,170.34,106364
2018/10/24,12:44:00,170.34,170.34,170.16,170.28,400767
2018/10/24,12:45:00,170.27,170.41,170.26,170.37,81961
2018/10/24,12:46:00,170.36,170.36,170.22,170.29,56496
2018/10/24,12:47:00,170.30,170.37,170.21,170.36,67393
2018/10/24,12:48:00,170.36,170.38,170.29,170.36,80972
2018/10/24,12:49:00,170.36,170.40,170.33,170.34,61909
2018/10/24,12:50:00,170.35,170.48,170.35,170.39,96633
2018/10/24,12:51:00,170.39,170.39,170.17,170.26,105855
2018/10/24,12:52:00,170.26,170.41,170.26,170.41,89204
2018/10/24,12:53:00,170.40,170.43,170.27,170.34,77938
2018/10/24,12:54:00,170.34,170.57,170.31,170.55,208464
2018/10/24,12:55:00,170.55,170.78,170.52,170.77,134071
2018/10/24,12:56:00,170.76,170.76,170.62,170.64,100870
2018/10/24,12:57:00,170.65,170.81,170.65,170.81,155359
2018/10/24,12:58:00,170.81,170.82,170.72,170.77,195809
2018/10/24,12:59:00,170.77,170.88,170.75,170.78,138826
2018/10/24,13:00:00,170.80,170.82,170.73,170.73,74301
2018/10/24,13:01:00,170.72,170.73,170.56,170.64,102950
2018/10/24,13:02:00,170.63,170.63,170.35,170.35,86920
2018/10/24,13:03:00,170.35,170.45,170.35,170.40,68730
2018/10/24,13:04:00,170.40,170.41,170.33,170.33,42477
2018/10/24,13:05:00,170.33,170.34,170.12,170.16,96847
2018/10/24,13:06:00,170.18,170.19,170.02,170.04,176105
2018/10/24,13:07:00,170.04,170.06,169.91,169.96,102921
2018/10/24,13:08:00,169.96,169.97,169.78,169.80,188578
2018/10/24,13:09:00,169.80,169.88,169.54,169.57,175230
2018/10/24,13:10:00,169.57,169.63,169.39,169.50,360163
2018/10/24,13:11:00,169.49,169.63,169.47,169.58,113884
2018/10/24,13:12:00,169.59,169.62,169.52,169.53,202948
2018/10/24,13:13:00,169.54,169.72,169.53,169.69,136525
2018/10/24,13:14:00,169.68,169.73,169.60,169.68,221280
2018/10/24,13:15:00,169.68,169.75,169.58,169.68,127376
2018/10/24,13:16:00,169.68,169.68,169.36,169.45,133674
2018/10/24,13:17:00,169.46,169.47,169.29,169.36,109781
2018/10/24,13:18:00,169.38,169.66,169.36,169.65,168675
2018/10/24,13:19:00,169.68,169.79,169.63,169.78,162346
2018/10/24,13:20:00,169.78,170.15,169.78,170.05,353329
2018/10/24,13:21:00,170.04,170.05,169.93,169.95,206262
2018/10/24,13:22:00,169.95,169.97,169.84,169.93,104782
2018/10/24,13:23:00,169.93,170.05,169.85,169.87,74989
2018/10/24,13:24:00,169.86,170.04,169.85,170.02,97132
2018/10/24,13:25:00,170.02,170.03,169.80,169.80,202670
2018/10/24,13:26:00,169.80,169.83,169.58,169.65,184081
2018/10/24,13:27:00,169.67,169.69,169.50,169.66,124562
2018/10/24,13:28:00,169.67,169.67,169.47,169.50,126258
2018/10/24,13:29:00,169.50,169.62,169.40,169.53,83265
2018/10/24,13:30:00,169.53,169.58,169.41,169.51,120642
2018/10/24,13:31:00,169.52,169.67,169.50,169.51,87925
2018/10/24,13:32:00,169.51,169.51,169.07,169.10,354023
2018/10/24,13:33:00,169.12,169.55,169.11,169.48,187812
2018/10/24,13:34:00,169.49,169.61,169.35,169.58,126118
2018/10/24,13:35:00,169.58,169.76,169.58,169.64,253116
2018/10/24,13:36:00,169.62,169.68,169.53,169.58,81664
2018/10/24,13:37:00,169.58,169.59,169.32,169.33,87684
2018/10/24,13:38:00,169.33,169.46,169.29,169.37,105587
2018/10/24,13:39:00,169.39,169.55,169.28,169.47,99690
2018/10/24,13:40:00,169.46,169.46,169.11,169.15,180258
2018/10/24,13:41:00,169.15,169.41,169.11,169.20,240692
2018/10/24,13:42:00,169.20,169.46,169.20,169.31,257852
2018/10/24,13:43:00,169.31,169.33,169.12,169.19,138975
2018/10/24,13:44:00,169.19,169.36,169.18,169.33,482746
2018/10/24,13:45:00,169.33,169.65,169.22,169.64,321889
2018/10/24,13:46:00,169.64,169.77,169.46,169.50,215570
2018/10/24,13:47:00,169.49,169.50,169.24,169.43,319313
2018/10/24,13:48:00,169.42,169.47,169.34,169.43,95004
2018/10/24,13:49:00,169.43,169.63,169.40,169.56,165416
2018/10/24,13:50:00,169.56,169.66,169.42,169.52,376352
2018/10/24,13:51:00,169.52,169.62,169.27,169.30,294592
2018/10/24,13:52:00,169.30,169.46,169.23,169.37,212369
2018/10/24,13:53:00,169.37,169.45,169.25,169.41,142211
2018/10/24,13:54:00,169.40,169.59,169.40,169.55,179774
2018/10/24,13:55:00,169.57,169.71,169.46,169.50,2186087
2018/10/24,13:56:00,169.50,169.54,169.37,169.44,183428
2018/10/24,13:57:00,169.43,169.48,169.26,169.32,245198
2018/10/24,13:58:00,169.32,169.32,169.03,169.09,206583
2018/10/24,13:59:00,169.09,169.12,168.84,168.88,444785
2018/10/24,14:00:00,168.88,169.14,168.88,168.99,195184
2018/10/24,14:01:00,168.99,169.16,168.68,168.74,249501
2018/10/24,14:02:00,168.74,169.00,168.71,168.90,204303
2018/10/24,14:03:00,168.90,169.04,168.82,168.83,224201
2018/10/24,14:04:00,168.83,168.88,168.74,168.85,267090
2018/10/24,14:05:00,168.85,169.01,168.83,168.85,236556
2018/10/24,14:06:00,168.85,168.85,168.55,168.55,207414
2018/10/24,14:07:00,168.54,168.65,168.42,168.46,386721
2018/10/24,14:08:00,168.46,168.55,168.45,168.48,335372
2018/10/24,14:09:00,168.48,168.58,168.42,168.42,373104
2018/10/24,14:10:00,168.42,168.56,168.40,168.47,171872
2018/10/24,14:11:00,168.47,168.72,168.47,168.71,196336
2018/10/24,14:12:00,168.70,168.85,168.65,168.85,268478
2018/10/24,14:13:00,168.85,168.91,168.75,168.87,172851
2018/10/24,14:14:00,168.86,168.88,168.66,168.70,199216
2018/10/24,14:15:00,168.69,168.86,168.65,168.72,168183
2018/10/24,14:16:00,168.71,168.91,168.70,168.75,255541
2018/10/24,14:17:00,168.75,168.86,168.66,168.72,215705
2018/10/24,14:18:00,168.72,168.79,168.57,168.65,150192
2018/10/24,14:19:00,168.65,169.01,168.63,168.92,373685
2018/10/24,14:20:00,168.92,169.07,168.85,168.99,209754
2018/10/24,14:21:00,168.99,169.08,168.78,169.06,272043
2018/10/24,14:22:00,169.07,169.19,169.06,169.14,301863
2018/10/24,14:23:00,169.14,169.29,169.05,169.06,365563
2018/10/24,14:24:00,169.05,169.16,168.95,169.15,356351
2018/10/24,14:25:00,169.15,169.16,169.00,169.16,177405
2018/10/24,14:26:00,169.16,169.21,168.94,169.01,236672
2018/10/24,14:27:00,169.01,169.05,168.84,169.01,271409
2018/10/24,14:28:00,169.01,169.50,168.99,169.40,708636
2018/10/24,14:29:00,169.40,169.56,169.40,169.47,541421
2018/10/24,14:30:00,169.47,169.50,169.34,169.46,152863
2018/10/24,14:31:00,169.46,169.58,169.46,169.55,136652
2018/10/24,14:32:00,169.55,169.57,169.28,169.28,123886
2018/10/24,14:33:00,169.26,169.38,169.25,169.26,92644
2018/10/24,14:34:00,169.25,169.64,169.21,169.57,262639
2018/10/24,14:35:00,169.57,169.58,169.41,169.53,150682
2018/10/24,14:36:00,169.53,169.54,169.43,169.43,59262
2018/10/24,14:37:00,169.42,169.43,169.28,169.28,353833
2018/10/24,14:38:00,169.28,169.41,169.21,169.37,123373
2018/10/24,14:39:00,169.37,169.42,169.28,169.35,222058
2018/10/24,14:40:00,169.35,169.39,169.30,169.33,51139
2018/10/24,14:41:00,169.32,169.41,169.22,169.39,204503
2018/10/24,14:42:00,169.38,169.44,169.22,169.34,105983
2018/10/24,14:43:00,169.32,169.34,169.20,169.21,104370
2018/10/24,14:44:00,169.22,169.35,169.11,169.11,160410
2018/10/24,14:45:00,169.11,169.14,168.90,168.92,203475
2018/10/24,14:46:00,168.93,168.96,168.69,168.84,232222
2018/10/24,14:47:00,168.81,168.86,168.59,168.63,185951
2018/10/24,14:48:00,168.62,168.67,168.53,168.56,303249
2018/10/24,14:49:00,168.57,168.66,168.48,168.65,233800
2018/10/24,14:50:00,168.65,168.70,168.59,168.67,99904
2018/10/24,14:51:00,168.67,168.72,168.53,168.70,249613
2018/10/24,14:52:00,168.70,168.74,168.64,168.68,116909
2018/10/24,14:53:00,168.68,168.71,168.54,168.61,286577
2018/10/24,14:54:00,168.61,168.61,168.44,168.54,122061
2018/10/24,14:55:00,168.53,168.61,168.40,168.44,181540
2018/10/24,14:56:00,168.44,168.62,168.44,168.62,173672
2018/10/24,14:57:00,168.62,168.74,168.55,168.67,162688
2018/10/24,14:58:00,168.67,168.89,168.64,168.88,260335
2018/10/24,14:59:00,168.88,168.91,168.71,168.84,236130
2018/10/24,15:00:00,168.84,168.86,168.66,168.71,213238
2018/10/24,15:01:00,168.71,168.71,168.21,168.30,413304
2018/10/24,15:02:00,168.29,168.35,168.15,168.20,274688
2018/10/24,15:03:00,168.20,168.20,167.87,167.89,538094
2018/10/24,15:04:00,167.89,168.07,167.80,167.96,485492
2018/10/24,15:05:00,167.96,168.09,167.87,167.88,291126
2018/10/24,15:06:00,167.88,167.98,167.81,167.91,216764
2018/10/24,15:07:00,167.91,168.05,167.82,168.02,277101
2018/10/24,15:08:00,168.01,168.21,167.94,168.21,233628
2018/10/24,15:09:00,168.21,168.21,168.10,168.10,138607
2018/10/24,15:10:00,168.09,168.13,167.95,168.08,156413
2018/10/24,15:11:00,168.07,168.17,168.03,168.14,350580
2018/10/24,15:12:00,168.14,168.24,168.06,168.13,167319
2018/10/24,15:13:00,168.13,168.22,168.01,168.09,215944
2018/10/24,15:14:00,168.07,168.23,167.96,168.20,133067
2018/10/24,15:15:00,168.20,168.26,168.07,168.14,333154
2018/10/24,15:16:00,168.12,168.22,167.99,168.22,176491
2018/10/24,15:17:00,168.22,168.42,168.16,168.35,290321
2018/10/24,15:18:00,168.35,168.39,168.02,168.09,181532
2018/10/24,15:19:00,168.09,168.16,168.03,168.03,166489
2018/10/24,15:20:00,168.03,168.12,167.88,167.95,297279
2018/10/24,15:21:00,167.95,167.96,167.63,167.64,482880
2018/10/24,15:22:00,167.64,167.75,167.61,167.70,260755
2018/10/24,15:23:00,167.69,167.82,167.65,167.76,203707
2018/10/24,15:24:00,167.76,167.78,167.56,167.64,237337
2018/10/24,15:25:00,167.64,167.73,167.56,167.69,389782
2018/10/24,15:26:00,167.69,167.84,167.55,167.83,222529
2018/10/24,15:27:00,167.83,168.03,167.79,167.96,312345
2018/10/24,15:28:00,167.95,167.95,167.58,167.61,637393
2018/10/24,15:29:00,167.61,167.62,167.24,167.25,314867
2018/10/24,15:30:00,167.25,167.27,167.15,167.19,403872
2018/10/24,15:31:00,167.19,167.43,167.15,167.32,605831
2018/10/24,15:32:00,167.31,167.36,167.20,167.23,520192
2018/10/24,15:33:00,167.22,167.36,167.20,167.29,326717
2018/10/24,15:34:00,167.28,167.39,167.20,167.22,524945
2018/10/24,15:35:00,167.23,167.23,166.97,166.98,339936
2018/10/24,15:36:00,166.99,167.28,166.94,167.16,281988
2018/10/24,15:37:00,167.16,167.36,167.16,167.22,301898
2018/10/24,15:38:00,167.21,167.46,167.16,167.36,555717
2018/10/24,15:39:00,167.36,167.41,167.13,167.17,298331
2018/10/24,15:40:00,167.16,167.36,167.13,167.33,282357
2018/10/24,15:41:00,167.31,167.31,167.06,167.23,427738
2018/10/24,15:42:00,167.23,167.30,167.01,167.30,755043
2018/10/24,15:43:00,167.30,167.42,167.27,167.42,320831
2018/10/24,15:44:00,167.40,167.45,167.12,167.15,419278
2018/10/24,15:45:00,167.15,167.23,167.03,167.04,401443
2018/10/24,15:46:00,167.04,167.04,166.83,167.01,436780
2018/10/24,15:47:00,167.01,167.01,166.65,166.66,664943
2018/10/24,15:48:00,166.66,166.91,166.64,166.89,481105
2018/10/24,15:49:00,166.88,166.88,166.62,166.64,386088
2018/10/24,15:50:00,166.64,166.67,166.48,166.48,842022
2018/10/24,15:51:00,166.48,166.56,166.26,166.42,1046293
2018/10/24,15:52:00,166.48,166.54,166.11,166.25,864052
2018/10/24,15:53:00,166.25,166.39,166.11,166.20,606637
2018/10/24,15:54:00,166.19,166.24,165.92,165.94,742173
2018/10/24,15:55:00,165.94,166.12,165.85,165.94,1075213
2018/10/24,15:56:00,165.93,165.93,165.41,165.50,955152
2018/10/24,15:57:00,165.41,165.55,165.32,165.46,812094
2018/10/24,15:58:00,165.42,165.42,165.22,165.34,676058
2018/10/24,15:59:00,165.36,165.49,165.36,165.41,1058523
2018/10/24,16:00:00,165.13,166.04,165.04,165.34,3820380
2018/10/25,09:31:00,167.99,168.24,167.81,168.17,668721
2018/10/25,09:32:00,168.17,168.30,168.05,168.19,327353
2018/10/25,09:33:00,168.19,168.30,167.95,168.02,298184
2018/10/25,09:34:00,168.02,168.14,167.66,168.13,457624
2018/10/25,09:35:00,168.12,168.12,167.63,167.82,520925
2018/10/25,09:36:00,167.83,168.17,167.63,168.10,410253
2018/10/25,09:37:00,168.10,168.36,168.07,168.19,365905
2018/10/25,09:38:00,168.18,168.19,167.79,167.86,715958
2018/10/25,09:39:00,167.87,167.98,167.67,167.67,296974
2018/10/25,09:40:00,167.67,167.86,167.53,167.86,450724
2018/10/25,09:41:00,167.86,167.86,167.25,167.27,451440
2018/10/25,09:42:00,167.26,167.39,167.16,167.31,369099
2018/10/25,09:43:00,167.31,167.65,167.29,167.58,306536
2018/10/25,09:44:00,167.59,167.87,167.52,167.87,405590
2018/10/25,09:45:00,167.86,168.30,167.85,168.17,490375
2018/10/25,09:46:00,168.17,168.17,167.82,167.93,391742
2018/10/25,09:47:00,167.93,167.94,167.66,167.88,447119
2018/10/25,09:48:00,167.88,168.12,167.73,168.03,336837
2018/10/25,09:49:00,168.03,168.37,167.94,168.32,308040
2018/10/25,09:50:00,168.32,168.57,168.24,168.56,313489
2018/10/25,09:51:00,168.55,168.77,168.54,168.77,511108
2018/10/25,09:52:00,168.77,168.89,168.71,168.88,1579546
2018/10/25,09:53:00,168.87,168.98,168.74,168.87,722200
2018/10/25,09:54:00,168.87,169.13,168.72,169.11,661965
2018/10/25,09:55:00,169.11,169.12,168.83,168.83,400196
2018/10/25,09:56:00,168.83,168.97,168.76,168.95,159354
2018/10/25,09:57:00,168.95,169.10,168.90,169.03,308088
2018/10/25,09:58:00,169.03,169.22,168.97,169.20,222979
2018/10/25,09:59:00,169.20,169.21,168.97,168.99,115639
2018/10/25,10:00:00,168.99,169.22,168.99,169.08,162298
2018/10/25,10:01:00,169.08,169.24,169.07,169.22,377426
2018/10/25,10:02:00,169.22,169.51,169.17,169.35,309351
2018/10/25,10:03:00,169.37,169.88,169.37,169.88,614704
2018/10/25,10:04:00,169.88,169.91,169.76,169.84,1154805
2018/10/25,10:05:00,169.84,170.09,169.79,170.06,425275
2018/10/25,10:06:00,170.04,170.12,170.00,170.01,361089
2018/10/25,10:07:00,170.01,170.06,169.69,169.70,332230
2018/10/25,10:08:00,169.70,169.71,169.58,169.61,315691
2018/10/25,10:09:00,169.61,169.61,169.44,169.51,296161
2018/10/25,10:10:00,169.50,169.72,169.50,169.68,236324
2018/10/25,10:11:00,169.68,169.75,169.57,169.57,235154
2018/10/25,10:12:00,169.61,169.62,169.31,169.45,190587
2018/10/25,10:13:00,169.45,169.50,169.28,169.32,184460
2018/10/25,10:14:00,169.31,169.41,169.23,169.40,328892
2018/10/25,10:15:00,169.40,169.42,169.19,169.40,295646
2018/10/25,10:16:00,169.40,169.46,169.18,169.44,217343
2018/10/25,10:17:00,169.45,169.52,169.16,169.16,235989
2018/10/25,10:18:00,169.17,169.17,169.05,169.10,163664
2018/10/25,10:19:00,169.09,169.12,168.91,169.04,223790
2018/10/25,10:20:00,169.03,169.06,168.77,168.83,297071
2018/10/25,10:21:00,168.83,168.98,168.81,168.85,94732
2018/10/25,10:22:00,168.84,168.94,168.75,168.79,127954
2018/10/25,10:23:00,168.78,168.85,168.66,168.84,249065
2018/10/25,10:24:00,168.83,168.90,168.73,168.82,187150
2018/10/25,10:25:00,168.82,168.92,168.78,168.89,109158
2018/10/25,10:26:00,168.87,169.09,168.84,169.04,195849
2018/10/25,10:27:00,169.04,169.13,169.02,169.09,105747
2018/10/25,10:28:00,169.08,169.11,168.99,169.10,76621
2018/10/25,10:29:00,169.10,169.45,169.07,169.38,141097
2018/10/25,10:30:00,169.38,169.58,169.28,169.57,278878
2018/10/25,10:31:00,169.57,169.65,169.40,169.52,126774
2018/10/25,10:32:00,169.52,169.55,169.34,169.52,111324
2018/10/25,10:33:00,169.52,169.71,169.50,169.65,152268
2018/10/25,10:34:00,169.65,169.95,169.63,169.87,156853
2018/10/25,10:35:00,169.87,169.88,169.57,169.62,198617
2018/10/25,10:36:00,169.62,169.87,169.61,169.82,215583
2018/10/25,10:37:00,169.80,169.80,169.67,169.73,119153
2018/10/25,10:38:00,169.71,169.83,169.65,169.65,113423
2018/10/25,10:39:00,169.64,169.71,169.54,169.66,155392
2018/10/25,10:40:00,169.65,169.68,169.43,169.47,114320
2018/10/25,10:41:00,169.46,169.60,169.46,169.54,97485
2018/10/25,10:42:00,169.53,169.80,169.53,169.80,92670
2018/10/25,10:43:00,169.80,170.10,169.80,170.05,282705
2018/10/25,10:44:00,170.06,170.19,169.93,170.00,329030
2018/10/25,10:45:00,170.02,170.09,169.87,169.87,205173
2018/10/25,10:46:00,169.88,169.95,169.76,169.81,180966
2018/10/25,10:47:00,169.81,169.87,169.67,169.76,94484
2018/10/25,10:48:00,169.76,169.87,169.72,169.74,57533
2018/10/25,10:49:00,169.77,170.08,169.64,169.65,246499
2018/10/25,10:50:00,169.65,169.91,169.58,169.74,225147
2018/10/25,10:51:00,169.73,169.91,169.72,169.83,115653
2018/10/25,10:52:00,169.83,169.92,169.72,169.92,90674
2018/10/25,10:53:00,169.92,169.97,169.66,169.67,133450
2018/10/25,10:54:00,169.67,169.89,169.67,169.83,95398
2018/10/25,10:55:00,169.82,169.95,169.72,169.85,61909
2018/10/25,10:56:00,169.86,169.86,169.72,169.77,79326
2018/10/25,10:57:00,169.81,169.85,169.72,169.84,57101
2018/10/25,10:58:00,169.86,169.96,169.78,169.96,96424
2018/10/25,10:59:00,169.95,170.00,169.79,169.90,102718
2018/10/25,11:00:00,169.89,170.03,169.44,169.48,222734
2018/10/25,11:01:00,169.46,169.63,169.44,169.59,138923
2018/10/25,11:02:00,169.59,169.78,169.57,169.70,97079
2018/10/25,11:03:00,169.69,169.88,169.66,169.75,142701
2018/10/25,11:04:00,169.74,169.74,169.37,169.40,189342
2018/10/25,11:05:00,169.40,169.54,169.32,169.36,159640
2018/10/25,11:06:00,169.36,169.41,169.13,169.13,259183
2018/10/25,11:07:00,169.13,169.23,169.08,169.09,136333
2018/10/25,11:08:00,169.09,169.18,169.05,169.15,126300
2018/10/25,11:09:00,169.16,169.24,169.12,169.23,85911
2018/10/25,11:10:00,169.24,169.39,169.22,169.36,148062
2018/10/25,11:11:00,169.37,169.37,169.14,169.23,65169
2018/10/25,11:12:00,169.22,169.36,169.14,169.35,203489
2018/10/25,11:13:00,169.35,169.38,169.16,169.23,143422
2018/10/25,11:14:00,169.22,169.32,168.96,169.04,222878
2018/10/25,11:15:00,169.03,169.49,169.03,169.44,299233
2018/10/25,11:16:00,169.42,169.49,169.31,169.46,119080
2018/10/25,11:17:00,169.46,169.53,169.31,169.38,87048
2018/10/25,11:18:00,169.37,169.42,169.27,169.42,50497
2018/10/25,11:19:00,169.42,169.71,169.42,169.65,172451
2018/10/25,11:20:00,169.66,169.80,169.59,169.80,161122
2018/10/25,11:21:00,169.80,170.08,169.79,169.98,196404
2018/10/25,11:22:00,169.99,170.19,169.98,170.15,211394
2018/10/25,11:23:00,170.16,170.27,170.06,170.17,158262
2018/10/25,11:24:00,170.18,170.23,170.06,170.13,70431
2018/10/25,11:25:00,170.14,170.15,170.04,170.13,147688
2018/10/25,11:26:00,170.13,170.23,170.11,170.20,62210
2018/10/25,11:27:00,170.20,170.36,170.18,170.26,159859
2018/10/25,11:28:00,170.25,170.39,170.11,170.35,153870
2018/10/25,11:29:00,170.35,170.35,170.21,170.29,54654
2018/10/25,11:30:00,170.29,170.29,170.13,170.22,44317
2018/10/25,11:31:00,170.21,170.37,170.19,170.23,109908
2018/10/25,11:32:00,170.23,170.31,170.21,170.31,47448
2018/10/25,11:33:00,170.29,170.34,170.21,170.34,52076
2018/10/25,11:34:00,170.34,170.38,170.09,170.11,85596
2018/10/25,11:35:00,170.11,170.13,170.05,170.09,56686
2018/10/25,11:36:00,170.09,170.21,170.04,170.17,90031
2018/10/25,11:37:00,170.17,170.20,170.10,170.18,41325
2018/10/25,11:38:00,170.19,170.24,170.03,170.06,93329
2018/10/25,11:39:00,170.05,170.10,169.98,170.03,77891
2018/10/25,11:40:00,170.03,170.08,169.97,170.06,85337
2018/10/25,11:41:00,170.06,170.06,169.92,170.03,119953
2018/10/25,11:42:00,170.03,170.05,169.89,169.92,70969
2018/10/25,11:43:00,169.92,169.95,169.85,169.90,118608
2018/10/25,11:44:00,169.88,169.91,169.73,169.84,143722
2018/10/25,11:45:00,169.84,169.90,169.72,169.89,83325
2018/10/25,11:46:00,169.88,169.98,169.86,169.91,77357
2018/10/25,11:47:00,169.92,169.93,169.78,169.85,77551
2018/10/25,11:48:00,169.85,169.86,169.75,169.79,65912
2018/10/25,11:49:00,169.80,169.90,169.78,169.89,25102
2018/10/25,11:50:00,169.89,170.15,169.89,170.15,95197
2018/10/25,11:51:00,170.15,170.23,170.10,170.17,114901
2018/10/25,11:52:00,170.16,170.25,170.16,170.24,66773
2018/10/25,11:53:00,170.24,170.42,170.23,170.31,161950
2018/10/25,11:54:00,170.31,170.36,170.25,170.27,52460
2018/10/25,11:55:00,170.26,170.44,170.22,170.43,78903
2018/10/25,11:56:00,170.45,170.51,170.42,170.43,113681
2018/10/25,11:57:00,170.44,170.45,170.31,170.38,61404
2018/10/25,11:58:00,170.37,170.40,170.23,170.32,42986
2018/10/25,11:59:00,170.32,170.32,170.13,170.14,63971
2018/10/25,12:00:00,170.14,170.16,170.07,170.07,60028
2018/10/25,12:01:00,170.07,170.13,169.94,169.96,94500
2018/10/25,12:02:00,169.96,169.96,169.85,169.88,115016
2018/10/25,12:03:00,169.87,169.87,169.72,169.75,149487
2018/10/25,12:04:00,169.76,169.85,169.76,169.80,61190
2018/10/25,12:05:00,169.79,169.83,169.67,169.82,129103
2018/10/25,12:06:00,169.81,169.96,169.81,169.92,78683
2018/10/25,12:07:00,169.92,169.95,169.86,169.86,44178
2018/10/25,12:08:00,169.87,170.09,169.85,169.98,163523
2018/10/25,12:09:00,169.98,170.05,169.91,170.02,39746
2018/10/25,12:10:00,170.01,170.14,170.01,170.08,102738
2018/10/25,12:11:00,170.09,170.19,170.02,170.04,50517
2018/10/25,12:12:00,170.03,170.03,169.82,169.87,117584
2018/10/25,12:13:00,169.87,169.93,169.75,169.75,78391
2018/10/25,12:14:00,169.75,169.87,169.66,169.82,104046
2018/10/25,12:15:00,169.82,169.82,169.70,169.74,53694
2018/10/25,12:16:00,169.74,169.75,169.48,169.48,120074
2018/10/25,12:17:00,169.48,169.63,169.45,169.56,181411
2018/10/25,12:18:00,169.55,169.55,169.29,169.34,98442
2018/10/25,12:19:00,169.34,169.41,169.32,169.39,87325
2018/10/25,12:20:00,169.39,169.42,169.34,169.37,111480
2018/10/25,12:21:00,169.37,169.48,169.31,169.47,176481
2018/10/25,12:22:00,169.47,169.47,169.30,169.38,152868
2018/10/25,12:23:00,169.38,169.54,169.36,169.52,68629
2018/10/25,12:24:00,169.51,169.64,169.46,169.54,65882
2018/10/25,12:25:00,169.54,169.60,169.49,169.57,41260
2018/10/25,12:26:00,169.56,169.75,169.56,169.63,102538
2018/10/25,12:27:00,169.64,169.70,169.58,169.66,45012
2018/10/25,12:28:00,169.66,169.71,169.60,169.66,60180
2018/10/25,12:29:00,169.66,169.74,169.65,169.69,74847
2018/10/25,12:30:00,169.67,169.68,169.53,169.62,214760
2018/10/25,12:31:00,169.58,169.71,169.49,169.68,47139
2018/10/25,12:32:00,169.67,169.96,169.67,169.94,257670
2018/10/25,12:33:00,169.95,169.95,169.79,169.88,41419
2018/10/25,12:34:00,169.88,169.88,169.75,169.81,51242
2018/10/25,12:35:00,169.82,169.83,169.66,169.83,54286
2018/10/25,12:36:00,169.83,170.03,169.80,169.99,63118
2018/10/25,12:37:00,169.99,170.08,169.99,170.02,50689
2018/10/25,12:38:00,170.02,170.05,169.94,170.00,65901
2018/10/25,12:39:00,170.00,170.05,169.94,169.97,38459
2018/10/25,12:40:00,169.97,170.05,169.96,170.03,42628
2018/10/25,12:41:00,170.03,170.17,169.91,169.92,160383
2018/10/25,12:42:00,169.92,169.93,169.75,169.87,63335
2018/10/25,12:43:00,169.87,170.01,169.87,169.99,45493
2018/10/25,12:44:00,169.97,170.08,169.91,169.98,70710
2018/10/25,12:45:00,169.98,170.05,169.95,170.03,72433
2018/10/25,12:46:00,170.05,170.05,169.90,169.96,99907
2018/10/25,12:47:00,169.98,170.11,169.98,170.10,38577
2018/10/25,12:48:00,170.10,170.32,170.10,170.23,165541
2018/10/25,12:49:00,170.24,170.24,170.17,170.17,445153
2018/10/25,12:50:00,170.17,170.19,170.08,170.13,34648
2018/10/25,12:51:00,170.13,170.23,169.95,170.00,51697
2018/10/25,12:52:00,170.01,170.06,169.97,170.00,66404
2018/10/25,12:53:00,170.00,170.13,170.00,170.04,34327
2018/10/25,12:54:00,170.05,170.13,170.05,170.09,30693
2018/10/25,12:55:00,170.09,170.11,170.03,170.08,15995
2018/10/25,12:56:00,170.07,170.14,170.01,170.05,34893
2018/10/25,12:57:00,170.05,170.08,169.91,169.91,491595
2018/10/25,12:58:00,169.91,169.95,169.88,169.94,31264
2018/10/25,12:59:00,169.93,169.95,169.82,169.90,92097
2018/10/25,13:00:00,169.91,169.92,169.82,169.90,51330
2018/10/25,13:01:00,169.90,170.08,169.90,170.03,467489
2018/10/25,13:02:00,170.03,170.08,169.96,170.05,43497
2018/10/25,13:03:00,170.05,170.07,169.87,169.92,58946
2018/10/25,13:04:00,169.88,169.88,169.70,169.77,134846
2018/10/25,13:05:00,169.77,169.79,169.65,169.71,58305
2018/10/25,13:06:00,169.71,169.76,169.58,169.60,53501
2018/10/25,13:07:00,169.59,169.78,169.55,169.75,132889
2018/10/25,13:08:00,169.75,169.75,169.61,169.74,51412
2018/10/25,13:09:00,169.73,169.77,169.70,169.76,61262
2018/10/25,13:10:00,169.76,169.76,169.54,169.55,403657
2018/10/25,13:11:00,169.55,169.62,169.53,169.55,54019
2018/10/25,13:12:00,169.54,169.54,169.42,169.51,66648
2018/10/25,13:13:00,169.52,169.63,169.52,169.59,32784
2018/10/25,13:14:00,169.58,169.63,169.55,169.60,41269
2018/10/25,13:15:00,169.59,169.60,169.53,169.59,53327
2018/10/25,13:16:00,169.59,169.67,169.56,169.61,142769
2018/10/25,13:17:00,169.59,169.66,169.56,169.64,36958
2018/10/25,13:18:00,169.64,169.64,169.46,169.54,89411
2018/10/25,13:19:00,169.54,169.57,169.46,169.52,47055
2018/10/25,13:20:00,169.52,169.53,169.40,169.49,36346
2018/10/25,13:21:00,169.49,169.61,169.45,169.60,80362
2018/10/25,13:22:00,169.60,169.75,169.60,169.72,91725
2018/10/25,13:23:00,169.71,169.84,169.69,169.80,93907
2018/10/25,13:24:00,169.80,169.80,169.75,169.76,74414
2018/10/25,13:25:00,169.76,169.77,169.69,169.74,65117
2018/10/25,13:26:00,169.74,169.97,169.74,169.96,59954
2018/10/25,13:27:00,169.97,169.98,169.83,169.85,69879
2018/10/25,13:28:00,169.86,169.95,169.83,169.95,47298
2018/10/25,13:29:00,169.96,170.03,169.92,169.97,156074
2018/10/25,13:30:00,169.98,170.01,169.96,169.96,45516
2018/10/25,13:31:00,169.95,169.98,169.81,169.82,23948
2018/10/25,13:32:00,169.82,169.97,169.81,169.96,459367
2018/10/25,13:33:00,169.96,170.09,169.96,169.99,69711
2018/10/25,13:34:00,169.98,170.05,169.80,169.81,59675
2018/10/25,13:35:00,169.81,169.94,169.73,169.92,84045
2018/10/25,13:36:00,169.93,170.05,169.92,170.03,102104
2018/10/25,13:37:00,170.03,170.28,170.03,170.16,141597
2018/10/25,13:38:00,170.16,170.38,170.16,170.38,97064
2018/10/25,13:39:00,170.38,170.50,170.31,170.49,502521
2018/10/25,13:40:00,170.49,170.50,170.31,170.34,133611
2018/10/25,13:41:00,170.35,170.36,170.27,170.35,70751
2018/10/25,13:42:00,170.35,170.44,170.30,170.38,72490
2018/10/25,13:43:00,170.38,170.44,170.37,170.40,32168
2018/10/25,13:44:00,170.41,170.44,170.26,170.28,90683
2018/10/25,13:45:00,170.28,170.36,170.28,170.36,55304
2018/10/25,13:46:00,170.35,170.40,170.32,170.37,71449
2018/10/25,13:47:00,170.35,170.38,170.29,170.35,58694
2018/10/25,13:48:00,170.35,170.45,170.32,170.35,82942
2018/10/25,13:49:00,170.35,170.38,170.32,170.38,15403
2018/10/25,13:50:00,170.37,170.56,170.34,170.53,241975
2018/10/25,13:51:00,170.52,170.56,170.39,170.43,80005
2018/10/25,13:52:00,170.42,170.42,170.32,170.38,63357
2018/10/25,13:53:00,170.36,170.36,170.26,170.32,51195
2018/10/25,13:54:00,170.33,170.41,170.33,170.41,25377
2018/10/25,13:55:00,170.39,170.46,170.35,170.38,36445
2018/10/25,13:56:00,170.37,170.38,170.30,170.32,48574
2018/10/25,13:57:00,170.32,170.46,170.32,170.37,44653
2018/10/25,13:58:00,170.37,170.44,170.36,170.42,42946
2018/10/25,13:59:00,170.41,170.41,170.34,170.38,93520
2018/10/25,14:00:00,170.39,170.43,170.35,170.36,64165
2018/10/25,14:01:00,170.36,170.41,170.27,170.39,45453
2018/10/25,14:02:00,170.39,170.39,170.12,170.16,105613
2018/10/25,14:03:00,170.14,170.28,170.10,170.19,40668
2018/10/25,14:04:00,170.19,170.30,170.18,170.26,24840
2018/10/25,14:05:00,170.25,170.33,170.24,170.33,24435
2018/10/25,14:06:00,170.33,170.48,170.31,170.48,66145
2018/10/25,14:07:00,170.48,170.68,170.46,170.65,182525
2018/10/25,14:08:00,170.65,170.79,170.63,170.74,146196
2018/10/25,14:09:00,170.74,170.78,170.72,170.78,58471
2018/10/25,14:10:00,170.78,170.83,170.75,170.82,109058
2018/10/25,14:11:00,170.82,170.84,170.68,170.76,90331
2018/10/25,14:12:00,170.76,170.90,170.76,170.90,76991
2018/10/25,14:13:00,170.90,170.91,170.80,170.83,115627
2018/10/25,14:14:00,170.83,170.89,170.81,170.88,51676
2018/10/25,14:15:00,170.89,170.95,170.84,170.95,84474
2018/10/25,14:16:00,170.95,171.05,170.95,170.96,167059
2018/10/25,14:17:00,170.96,170.96,170.82,170.85,89595
2018/10/25,14:18:00,170.85,170.96,170.81,170.95,184735
2018/10/25,14:19:00,170.97,170.97,170.81,170.84,74810
2018/10/25,14:20:00,170.84,170.87,170.73,170.82,120387
2018/10/25,14:21:00,170.82,170.86,170.75,170.76,99362
2018/10/25,14:22:00,170.77,170.81,170.71,170.81,94488
2018/10/25,14:23:00,170.80,170.81,170.67,170.80,106220
2018/10/25,14:24:00,170.80,170.96,170.79,170.83,162451
2018/10/25,14:25:00,170.80,170.89,170.73,170.84,50899
2018/10/25,14:26:00,170.84,171.02,170.83,170.97,84344
2018/10/25,14:27:00,170.95,171.03,170.89,170.96,84852
2018/10/25,14:28:00,170.95,171.07,170.89,171.07,53075
2018/10/25,14:29:00,171.07,171.25,171.07,171.20,274170
2018/10/25,14:30:00,171.20,171.21,171.12,171.15,106109
2018/10/25,14:31:00,171.15,171.24,171.11,171.18,71513
2018/10/25,14:32:00,171.18,171.25,171.14,171.24,88185
2018/10/25,14:33:00,171.23,171.41,171.19,171.40,232251
2018/10/25,14:34:00,171.41,171.43,171.29,171.33,258483
2018/10/25,14:35:00,171.33,171.50,171.31,171.47,183235
2018/10/25,14:36:00,171.47,171.52,171.42,171.43,145126
2018/10/25,14:37:00,171.44,171.56,171.40,171.55,73334
2018/10/25,14:38:00,171.55,171.62,171.43,171.50,181778
2018/10/25,14:39:00,171.50,171.55,171.47,171.50,63763
2018/10/25,14:40:00,171.49,171.56,171.46,171.49,68479
2018/10/25,14:41:00,171.49,171.64,171.47,171.62,82646
2018/10/25,14:42:00,171.62,171.65,171.55,171.61,153565
2018/10/25,14:43:00,171.61,171.81,171.61,171.77,262605
2018/10/25,14:44:00,171.77,171.85,171.72,171.82,679670
2018/10/25,14:45:00,171.82,171.87,171.73,171.74,99279
2018/10/25,14:46:00,171.74,171.95,171.73,171.91,262466
2018/10/25,14:47:00,171.91,172.01,171.88,171.96,189824
2018/10/25,14:48:00,171.94,172.02,171.92,172.02,180873
2018/10/25,14:49:00,172.02,172.08,171.90,172.00,221459
2018/10/25,14:50:00,172.01,172.03,171.87,171.90,178469
2018/10/25,14:51:00,171.90,171.93,171.78,171.78,145414
2018/10/25,14:52:00,171.78,171.85,171.70,171.75,536281
2018/10/25,14:53:00,171.74,171.79,171.71,171.72,207641
2018/10/25,14:54:00,171.72,171.83,171.69,171.80,110082
2018/10/25,14:55:00,171.81,171.82,171.74,171.77,72160
2018/10/25,14:56:00,171.78,171.88,171.75,171.86,151217
2018/10/25,14:57:00,171.86,171.93,171.85,171.92,74332
2018/10/25,14:58:00,171.92,171.95,171.79,171.79,90008
2018/10/25,14:59:00,171.79,171.83,171.67,171.69,128290
2018/10/25,15:00:00,171.69,171.70,171.60,171.64,125300
2018/10/25,15:01:00,171.64,171.70,171.51,171.52,340540
2018/10/25,15:02:00,171.53,171.75,171.48,171.67,156884
2018/10/25,15:03:00,171.68,171.68,171.52,171.55,198535
2018/10/25,15:04:00,171.55,171.67,171.51,171.57,116063
2018/10/25,15:05:00,171.57,171.65,171.45,171.49,182918
2018/10/25,15:06:00,171.48,171.60,171.47,171.52,94905
2018/10/25,15:07:00,171.52,171.60,171.50,171.53,78703
2018/10/25,15:08:00,171.54,171.68,171.49,171.65,128419
2018/10/25,15:09:00,171.64,171.65,171.48,171.51,177616
2018/10/25,15:10:00,171.52,171.55,171.45,171.50,170598
2018/10/25,15:11:00,171.49,171.56,171.45,171.50,124029
2018/10/25,15:12:00,171.50,171.66,171.49,171.59,128595
2018/10/25,15:13:00,171.60,171.74,171.59,171.70,169791
2018/10/25,15:14:00,171.71,171.74,171.67,171.71,89646
2018/10/25,15:15:00,171.71,171.75,171.68,171.74,83625
2018/10/25,15:16:00,171.75,171.87,171.73,171.87,256182
2018/10/25,15:17:00,171.87,171.92,171.77,171.84,136340
2018/10/25,15:18:00,171.83,171.92,171.81,171.91,112338
2018/10/25,15:19:00,171.90,171.98,171.87,171.91,176683
2018/10/25,15:20:00,171.92,171.98,171.89,171.90,108835
2018/10/25,15:21:00,171.90,171.93,171.84,171.84,105768
2018/10/25,15:22:00,171.85,171.85,171.64,171.68,164628
2018/10/25,15:23:00,171.68,171.75,171.64,171.65,118915
2018/10/25,15:24:00,171.66,171.82,171.65,171.79,184272
2018/10/25,15:25:00,171.79,171.87,171.75,171.82,194536
2018/10/25,15:26:00,171.80,171.84,171.64,171.64,143754
2018/10/25,15:27:00,171.64,171.69,171.58,171.67,77633
2018/10/25,15:28:00,171.66,171.77,171.60,171.61,223296
2018/10/25,15:29:00,171.60,171.65,171.56,171.63,92569
2018/10/25,15:30:00,171.63,171.79,171.63,171.78,95463
2018/10/25,15:31:00,171.78,172.01,171.78,171.88,202690
2018/10/25,15:32:00,171.88,171.90,171.71,171.72,125343
2018/10/25,15:33:00,171.71,171.71,171.55,171.59,279710
2018/10/25,15:34:00,171.59,171.62,171.45,171.46,273998
2018/10/25,15:35:00,171.46,171.56,171.44,171.47,292909
2018/10/25,15:36:00,171.48,171.60,171.44,171.57,271464
2018/10/25,15:37:00,171.57,171.59,171.50,171.50,82987
2018/10/25,15:38:00,171.50,171.51,171.45,171.48,188492
2018/10/25,15:39:00,171.48,171.56,171.43,171.53,319714
2018/10/25,15:40:00,171.53,171.55,171.35,171.47,261050
2018/10/25,15:41:00,171.47,171.64,171.46,171.63,144275
2018/10/25,15:42:00,171.63,171.64,171.55,171.60,138287
2018/10/25,15:43:00,171.60,171.64,171.49,171.51,76626
2018/10/25,15:44:00,171.51,171.52,171.25,171.26,248388
2018/10/25,15:45:00,171.27,171.36,171.20,171.35,397363
2018/10/25,15:46:00,171.35,171.44,171.12,171.22,422628
2018/10/25,15:47:00,171.22,171.28,171.12,171.27,306880
2018/10/25,15:48:00,171.27,171.49,171.27,171.42,284049
2018/10/25,15:49:00,171.42,171.46,171.28,171.31,240055
2018/10/25,15:50:00,171.31,171.55,171.31,171.50,469520
2018/10/25,15:51:00,171.51,171.52,171.01,171.01,1094107
2018/10/25,15:52:00,171.01,171.13,170.77,170.96,648799
2018/10/25,15:53:00,170.96,171.11,170.88,171.08,362008
2018/10/25,15:54:00,171.08,171.08,170.89,170.97,450861
2018/10/25,15:55:00,170.97,171.14,170.94,171.13,486059
2018/10/25,15:56:00,171.13,171.13,170.88,170.94,530955
2018/10/25,15:57:00,170.93,171.13,170.89,171.10,479376
2018/10/25,15:58:00,171.10,171.39,171.09,171.37,853108
2018/10/25,15:59:00,171.38,171.41,171.27,171.27,1002214
2018/10/25,16:00:00,171.27,171.29,170.90,171.06,2640052
2018/10/26,09:31:00,165.24,166.15,165.20,166.06,1269942
2018/10/26,09:32:00,166.07,166.32,165.84,165.99,843174
2018/10/26,09:33:00,166.00,166.04,165.54,165.61,537121
2018/10/26,09:34:00,165.63,165.73,165.35,165.49,623518
2018/10/26,09:35:00,165.48,165.86,165.38,165.78,381765
2018/10/26,09:36:00,165.79,166.31,165.66,166.31,527312
2018/10/26,09:37:00,166.31,166.58,166.21,166.57,643945
2018/10/26,09:38:00,166.57,166.91,166.56,166.85,477343
2018/10/26,09:39:00,166.85,166.96,166.44,166.47,590399
2018/10/26,09:40:00,166.48,166.64,166.29,166.48,384405
2018/10/26,09:41:00,166.46,166.96,166.44,166.85,346659
2018/10/26,09:42:00,166.85,166.98,166.64,166.92,292958
2018/10/26,09:43:00,166.93,167.07,166.62,166.71,421856
2018/10/26,09:44:00,166.71,167.15,166.67,167.13,583871
2018/10/26,09:45:00,167.14,167.17,166.89,167.15,904652
2018/10/26,09:46:00,167.16,167.38,167.11,167.36,950278
2018/10/26,09:47:00,167.36,167.36,166.90,167.06,313819
2018/10/26,09:48:00,167.05,167.31,166.86,167.26,322478
2018/10/26,09:49:00,167.25,167.61,167.16,167.50,445485
2018/10/26,09:50:00,167.50,167.76,167.37,167.71,678650
2018/10/26,09:51:00,167.71,167.72,167.36,167.41,435236
2018/10/26,09:52:00,167.40,167.46,167.18,167.29,265659
2018/10/26,09:53:00,167.30,167.46,167.09,167.12,389429
2018/10/26,09:54:00,167.11,167.13,166.91,167.05,273155
2018/10/26,09:55:00,167.05,167.24,166.90,166.95,357004
2018/10/26,09:56:00,166.94,167.26,166.92,167.20,227111
2018/10/26,09:57:00,167.17,167.50,167.07,167.13,445883
2018/10/26,09:58:00,167.15,167.36,166.94,167.29,875847
2018/10/26,09:59:00,167.29,167.44,167.20,167.29,267717
2018/10/26,10:00:00,167.29,167.29,166.94,167.00,186431
2018/10/26,10:01:00,167.00,167.00,166.53,166.55,602383
2018/10/26,10:02:00,166.54,166.60,166.14,166.16,354465
2018/10/26,10:03:00,166.20,166.40,165.91,165.94,328852
2018/10/26,10:04:00,165.95,166.13,165.86,165.97,341214
2018/10/26,10:05:00,165.98,166.22,165.84,165.92,300989
2018/10/26,10:06:00,165.93,165.93,165.49,165.53,560625
2018/10/26,10:07:00,165.53,165.69,165.40,165.48,640495
2018/10/26,10:08:00,165.48,165.54,165.03,165.04,444751
2018/10/26,10:09:00,165.03,165.26,165.00,165.23,640313
2018/10/26,10:10:00,165.23,165.51,165.16,165.50,595735
2018/10/26,10:11:00,165.50,165.85,165.49,165.81,522128
2018/10/26,10:12:00,165.81,165.85,165.60,165.66,343547
2018/10/26,10:13:00,165.65,165.66,165.28,165.38,422717
2018/10/26,10:14:00,165.38,165.67,165.26,165.54,405443
2018/10/26,10:15:00,165.53,165.62,165.36,165.61,328105
2018/10/26,10:16:00,165.61,165.61,165.38,165.40,231248
2018/10/26,10:17:00,165.40,165.92,165.40,165.74,502797
2018/10/26,10:18:00,165.72,165.80,165.59,165.74,228695
2018/10/26,10:19:00,165.74,165.83,165.58,165.58,607545
2018/10/26,10:20:00,165.58,166.02,165.56,166.00,347149
2018/10/26,10:21:00,166.00,166.01,165.84,165.85,382581
2018/10/26,10:22:00,165.86,165.98,165.67,165.91,332951
2018/10/26,10:23:00,165.91,166.31,165.91,166.23,614642
2018/10/26,10:24:00,166.23,166.40,166.16,166.27,382861
2018/10/26,10:25:00,166.27,166.27,166.13,166.24,114226
2018/10/26,10:26:00,166.25,166.53,166.24,166.35,350621
2018/10/26,10:27:00,166.32,166.32,165.90,166.02,282962
2018/10/26,10:28:00,166.02,166.09,165.79,165.91,300377
2018/10/26,10:29:00,165.91,166.00,165.78,165.88,147783
2018/10/26,10:30:00,165.87,166.00,165.51,165.56,370982
2018/10/26,10:31:00,165.58,165.60,165.42,165.45,247734
2018/10/26,10:32:00,165.45,165.66,165.45,165.53,231705
2018/10/26,10:33:00,165.52,165.58,165.14,165.15,303366
2018/10/26,10:34:00,165.14,165.36,165.10,165.23,255219
2018/10/26,10:35:00,165.23,165.58,165.19,165.49,206749
2018/10/26,10:36:00,165.50,165.61,165.28,165.48,169434
2018/10/26,10:37:00,165.48,165.48,165.27,165.29,214089
2018/10/26,10:38:00,165.28,165.49,165.25,165.47,169109
2018/10/26,10:39:00,165.46,165.46,164.94,165.00,410973
2018/10/26,10:40:00,165.00,165.16,164.80,165.12,319754
2018/10/26,10:41:00,165.12,165.38,164.96,165.19,279297
2018/10/26,10:42:00,165.19,165.28,164.95,165.05,237134
2018/10/26,10:43:00,165.05,165.23,164.96,165.02,209129
2018/10/26,10:44:00,165.03,165.15,164.81,164.81,274038
2018/10/26,10:45:00,164.81,165.09,164.79,164.90,251267
2018/10/26,10:46:00,164.89,164.90,164.51,164.58,549037
2018/10/26,10:47:00,164.58,164.75,164.51,164.56,310546
2018/10/26,10:48:00,164.56,165.01,164.55,164.96,476795
2018/10/26,10:49:00,164.96,165.17,164.96,165.08,246840
2018/10/26,10:50:00,165.08,165.22,164.96,165.01,407933
2018/10/26,10:51:00,165.02,165.29,164.96,165.21,332660
2018/10/26,10:52:00,165.22,165.25,164.97,165.02,162446
2018/10/26,10:53:00,165.02,165.02,164.66,164.79,187498
2018/10/26,10:54:00,164.78,164.81,164.55,164.56,136260
2018/10/26,10:55:00,164.55,164.91,164.55,164.72,202143
2018/10/26,10:56:00,164.72,164.89,164.65,164.70,228563
2018/10/26,10:57:00,164.70,164.95,164.39,164.54,454092
2018/10/26,10:58:00,164.51,164.56,164.25,164.32,343553
2018/10/26,10:59:00,164.32,164.37,164.23,164.28,318607
2018/10/26,11:00:00,164.29,164.50,164.23,164.40,232671
2018/10/26,11:01:00,164.38,164.76,164.25,164.76,259265
2018/10/26,11:02:00,164.78,164.86,164.62,164.64,341545
2018/10/26,11:03:00,164.62,164.73,164.45,164.70,367728
2018/10/26,11:04:00,164.69,164.91,164.65,164.80,248219
2018/10/26,11:05:00,164.79,164.85,164.64,164.74,233697
2018/10/26,11:06:00,164.73,164.75,164.46,164.63,177488
2018/10/26,11:07:00,164.65,164.90,164.65,164.89,191659
2018/10/26,11:08:00,164.89,165.31,164.85,165.24,421151
2018/10/26,11:09:00,165.25,165.39,165.11,165.16,262709
2018/10/26,11:10:00,165.16,165.16,164.98,165.05,206180
2018/10/26,11:11:00,165.05,165.19,164.99,165.13,608678
2018/10/26,11:12:00,165.12,165.20,164.91,165.09,221008
2018/10/26,11:13:00,165.07,165.26,165.04,165.10,210748
2018/10/26,11:14:00,165.08,165.26,164.93,164.97,186778
2018/10/26,11:15:00,164.97,165.23,164.93,165.14,600761
2018/10/26,11:16:00,165.14,165.53,165.06,165.51,426275
2018/10/26,11:17:00,165.51,165.60,165.37,165.43,246828
2018/10/26,11:18:00,165.43,165.55,165.32,165.49,219410
2018/10/26,11:19:00,165.50,165.86,165.46,165.78,330935
2018/10/26,11:20:00,165.78,165.82,165.58,165.71,288905
2018/10/26,11:21:00,165.73,165.96,165.68,165.91,194846
2018/10/26,11:22:00,165.91,166.08,165.83,166.01,278366
2018/10/26,11:23:00,166.01,166.05,165.75,165.81,245960
2018/10/26,11:24:00,165.82,166.02,165.77,165.98,368435
2018/10/26,11:25:00,165.99,166.44,165.95,166.34,481200
2018/10/26,11:26:00,166.34,166.49,166.22,166.46,608794
2018/10/26,11:27:00,166.47,166.67,166.37,166.40,560925
2018/10/26,11:28:00,166.40,166.43,166.17,166.27,248506
2018/10/26,11:29:00,166.27,166.63,166.26,166.59,240474
2018/10/26,11:30:00,166.58,166.79,166.51,166.53,312040
2018/10/26,11:31:00,166.54,166.99,166.54,166.97,288197
2018/10/26,11:32:00,166.97,167.15,166.83,166.84,315649
2018/10/26,11:33:00,166.84,166.90,166.63,166.64,290238
2018/10/26,11:34:00,166.64,167.04,166.64,167.03,185951
2018/10/26,11:35:00,167.02,167.20,167.02,167.06,209162
2018/10/26,11:36:00,167.07,167.24,166.88,167.01,536976
2018/10/26,11:37:00,167.01,167.03,166.78,166.78,175346
2018/10/26,11:38:00,166.78,166.79,166.39,166.48,391095
2018/10/26,11:39:00,166.48,166.68,166.47,166.59,289149
2018/10/26,11:40:00,166.59,166.69,166.49,166.64,134562
2018/10/26,11:41:00,166.64,166.96,166.64,166.72,304568
2018/10/26,11:42:00,166.71,166.81,166.54,166.79,132184
2018/10/26,11:43:00,166.79,166.85,166.61,166.64,94776
2018/10/26,11:44:00,166.64,166.68,166.32,166.47,297181
2018/10/26,11:45:00,166.47,166.48,166.26,166.31,226008
2018/10/26,11:46:00,166.31,166.63,166.22,166.54,242080
2018/10/26,11:47:00,166.54,166.64,166.40,166.53,110601
2018/10/26,11:48:00,166.52,166.75,166.51,166.64,191524
2018/10/26,11:49:00,166.63,166.63,166.30,166.57,218560
2018/10/26,11:50:00,166.56,166.64,166.40,166.49,139992
2018/10/26,11:51:00,166.49,166.92,166.49,166.91,145939
2018/10/26,11:52:00,166.91,167.17,166.91,167.16,329856
2018/10/26,11:53:00,167.17,167.22,167.00,167.19,249078
2018/10/26,11:54:00,167.19,167.27,167.08,167.25,150549
2018/10/26,11:55:00,167.24,167.28,166.84,166.84,196913
2018/10/26,11:56:00,166.83,167.18,166.83,167.15,370214
2018/10/26,11:57:00,167.16,167.27,167.02,167.05,201572
2018/10/26,11:58:00,167.04,167.29,167.04,167.26,229300
2018/10/26,11:59:00,167.23,167.29,167.08,167.14,241939
2018/10/26,12:00:00,167.12,167.20,166.91,166.92,161615
2018/10/26,12:01:00,166.91,167.22,166.89,167.03,197897
2018/10/26,12:02:00,167.03,167.17,166.88,167.06,151343
2018/10/26,12:03:00,167.07,167.15,166.98,167.07,79723
2018/10/26,12:04:00,167.07,167.13,166.93,167.03,133983
2018/10/26,12:05:00,167.02,167.49,166.95,167.46,341642
2018/10/26,12:06:00,167.46,167.77,167.44,167.72,377606
2018/10/26,12:07:00,167.72,167.72,167.54,167.57,175437
2018/10/26,12:08:00,167.57,167.64,167.51,167.57,193552
2018/10/26,12:09:00,167.57,167.66,167.49,167.50,89692
2018/10/26,12:10:00,167.49,167.57,167.47,167.47,187234
2018/10/26,12:11:00,167.47,167.54,167.10,167.18,211962
2018/10/26,12:12:00,167.18,167.18,167.02,167.14,160290
2018/10/26,12:13:00,167.14,167.25,167.04,167.13,92939
2018/10/26,12:14:00,167.13,167.20,167.00,167.20,120164
2018/10/26,12:15:00,167.19,167.27,167.15,167.22,60230
2018/10/26,12:16:00,167.22,167.28,167.00,167.11,121038
2018/10/26,12:17:00,167.11,167.21,167.08,167.19,134701
2018/10/26,12:18:00,167.21,167.21,167.01,167.14,146062
2018/10/26,12:19:00,167.14,167.22,167.00,167.17,95764
2018/10/26,12:20:00,167.17,167.55,167.17,167.48,208488
2018/10/26,12:21:00,167.48,167.96,167.47,167.88,398071
2018/10/26,12:22:00,167.88,167.88,167.70,167.73,350715
2018/10/26,12:23:00,167.73,167.74,167.40,167.44,174123
2018/10/26,12:24:00,167.44,167.57,167.34,167.54,164055
2018/10/26,12:25:00,167.53,167.59,167.39,167.44,121743
2018/10/26,12:26:00,167.45,167.62,167.41,167.56,115949
2018/10/26,12:27:00,167.56,167.67,167.51,167.63,105431
2018/10/26,12:28:00,167.63,167.66,167.48,167.66,234738
2018/10/26,12:29:00,167.66,167.72,167.38,167.39,211856
2018/10/26,12:30:00,167.40,167.70,167.36,167.64,101390
2018/10/26,12:31:00,167.63,167.70,167.43,167.66,181246
2018/10/26,12:32:00,167.66,168.08,167.63,168.01,368805
2018/10/26,12:33:00,168.01,168.15,167.99,168.06,158280
2018/10/26,12:34:00,168.06,168.15,167.97,168.08,154660
2018/10/26,12:35:00,168.08,168.12,167.86,168.04,158414
2018/10/26,12:36:00,168.05,168.26,167.99,168.25,177055
2018/10/26,12:37:00,168.25,168.27,168.02,168.09,191654
2018/10/26,12:38:00,168.09,168.10,167.91,167.91,189886
2018/10/26,12:39:00,167.91,168.00,167.78,167.84,173203
2018/10/26,12:40:00,167.84,168.02,167.80,167.98,120746
2018/10/26,12:41:00,167.98,168.06,167.84,168.04,203621
2018/10/26,12:42:00,168.04,168.12,167.84,168.06,248741
2018/10/26,12:43:00,168.05,168.23,168.04,168.16,144122
2018/10/26,12:44:00,168.18,168.57,168.16,168.47,315695
2018/10/26,12:45:00,168.47,168.72,168.46,168.71,305418
2018/10/26,12:46:00,168.71,168.76,168.60,168.75,112923
2018/10/26,12:47:00,168.74,169.04,168.74,169.01,428257
2018/10/26,12:48:00,169.01,169.18,169.00,169.12,258677
2018/10/26,12:49:00,169.13,169.17,169.02,169.16,319156
2018/10/26,12:50:00,169.16,169.32,169.12,169.32,221675
2018/10/26,12:51:00,169.31,169.46,169.22,169.45,209510
2018/10/26,12:52:00,169.45,169.46,169.24,169.32,380275
2018/10/26,12:53:00,169.32,169.33,169.04,169.04,367817
2018/10/26,12:54:00,169.05,169.14,168.98,169.04,620708
2018/10/26,12:55:00,169.04,169.19,168.99,169.19,298763
2018/10/26,12:56:00,169.20,169.22,168.98,168.98,194066
2018/10/26,12:57:00,168.98,169.02,168.88,168.94,260794
2018/10/26,12:58:00,168.94,169.07,168.74,168.78,174623
2018/10/26,12:59:00,168.79,168.87,168.73,168.76,254543
2018/10/26,13:00:00,168.75,168.88,168.71,168.86,424517
2018/10/26,13:01:00,168.85,169.11,168.84,169.09,304932
2018/10/26,13:02:00,169.07,169.16,168.92,168.96,125846
2018/10/26,13:03:00,168.96,169.25,168.96,169.23,114290
2018/10/26,13:04:00,169.24,169.61,169.23,169.55,364894
2018/10/26,13:05:00,169.54,169.79,169.49,169.76,216889
2018/10/26,13:06:00,169.76,169.94,169.64,169.94,244578
2018/10/26,13:07:00,169.94,169.96,169.65,169.66,325145
2018/10/26,13:08:00,169.67,169.89,169.67,169.85,136547
2018/10/26,13:09:00,169.85,169.85,169.63,169.65,110406
2018/10/26,13:10:00,169.65,169.73,169.49,169.52,177858
2018/10/26,13:11:00,169.52,169.63,169.47,169.63,90117
2018/10/26,13:12:00,169.63,169.63,169.35,169.35,127022
2018/10/26,13:13:00,169.35,169.74,169.31,169.72,452327
2018/10/26,13:14:00,169.71,169.73,169.49,169.54,206543
2018/10/26,13:15:00,169.54,169.69,169.29,169.67,649946
2018/10/26,13:16:00,169.66,169.76,169.42,169.63,441377
2018/10/26,13:17:00,169.62,169.77,169.50,169.70,399208
2018/10/26,13:18:00,169.70,169.76,169.50,169.51,208993
2018/10/26,13:19:00,169.50,169.52,169.22,169.23,136139
2018/10/26,13:20:00,169.23,169.47,169.23,169.44,138143
2018/10/26,13:21:00,169.43,169.48,169.09,169.16,169107
2018/10/26,13:22:00,169.16,169.24,169.13,169.22,237738
2018/10/26,13:23:00,169.22,169.40,169.21,169.23,139987
2018/10/26,13:24:00,169.22,169.22,168.89,168.99,448986
2018/10/26,13:25:00,168.99,169.00,168.72,168.73,328767
2018/10/26,13:26:00,168.74,168.82,168.65,168.66,335879
2018/10/26,13:27:00,168.65,168.82,168.65,168.78,189420
2018/10/26,13:28:00,168.78,168.87,168.69,168.83,585428
2018/10/26,13:29:00,168.82,168.82,168.66,168.67,328623
2018/10/26,13:30:00,168.67,168.68,168.37,168.42,412073
2018/10/26,13:31:00,168.42,168.44,168.12,168.15,629979
2018/10/26,13:32:00,168.15,168.23,167.98,168.03,488979
2018/10/26,13:33:00,168.03,168.15,167.92,167.95,625109
2018/10/26,13:34:00,167.95,168.00,167.74,167.75,370985
2018/10/26,13:35:00,167.75,167.78,167.56,167.56,800804
2018/10/26,13:36:00,167.56,167.86,167.52,167.85,484756
2018/10/26,13:37:00,167.85,167.94,167.72,167.90,656774
2018/10/26,13:38:00,167.90,167.94,167.60,167.62,247245
2018/10/26,13:39:00,167.62,167.78,167.41,167.43,440782
2018/10/26,13:40:00,167.43,167.55,167.27,167.43,463731
2018/10/26,13:41:00,167.43,167.74,167.42,167.71,602597
2018/10/26,13:42:00,167.69,167.84,167.61,167.81,1189489
2018/10/26,13:43:00,167.81,167.93,167.69,167.92,91336
2018/10/26,13:44:00,167.92,168.16,167.87,168.06,210187
2018/10/26,13:45:00,168.05,168.18,168.00,168.10,166631
2018/10/26,13:46:00,168.09,168.10,167.69,167.70,287759
2018/10/26,13:47:00,167.70,167.85,167.70,167.74,258217
2018/10/26,13:48:00,167.72,167.94,167.68,167.81,253371
2018/10/26,13:49:00,167.81,168.04,167.64,167.94,293826
2018/10/26,13:50:00,167.95,168.16,167.88,167.89,220769
2018/10/26,13:51:00,167.89,168.08,167.87,167.97,196147
2018/10/26,13:52:00,167.97,168.04,167.76,167.92,132226
2018/10/26,13:53:00,167.92,168.01,167.81,167.96,101437
2018/10/26,13:54:00,167.95,168.03,167.88,168.00,120631
2018/10/26,13:55:00,168.01,168.28,167.86,168.27,358283
2018/10/26,13:56:00,168.26,168.48,168.26,168.35,253877
2018/10/26,13:57:00,168.36,168.53,168.34,168.51,249059
2018/10/26,13:58:00,168.52,168.52,168.25,168.25,122468
2018/10/26,13:59:00,168.29,168.40,168.24,168.32,66217
2018/10/26,14:00:00,168.32,168.41,168.21,168.21,90878
2018/10/26,14:01:00,168.21,168.43,168.20,168.38,71983
2018/10/26,14:02:00,168.39,168.41,167.89,167.95,153467
2018/10/26,14:03:00,167.95,167.95,167.70,167.74,151314
2018/10/26,14:04:00,167.76,167.78,167.54,167.72,143312
2018/10/26,14:05:00,167.72,167.82,167.50,167.65,135436
2018/10/26,14:06:00,167.65,167.66,167.33,167.33,150786
2018/10/26,14:07:00,167.33,167.43,167.28,167.41,139810
2018/10/26,14:08:00,167.40,167.56,167.11,167.14,184200
2018/10/26,14:09:00,167.12,167.20,167.03,167.20,195131
2018/10/26,14:10:00,167.19,167.36,167.19,167.35,111495
2018/10/26,14:11:00,167.31,167.53,167.28,167.51,69480
2018/10/26,14:12:00,167.51,167.56,167.30,167.31,90311
2018/10/26,14:13:00,167.31,167.46,167.10,167.19,167123
2018/10/26,14:14:00,167.16,167.24,166.85,167.00,304374
2018/10/26,14:15:00,167.00,167.14,167.00,167.06,150863
2018/10/26,14:16:00,167.05,167.26,166.90,166.95,165708
2018/10/26,14:17:00,166.94,167.17,166.92,167.17,116632
2018/10/26,14:18:00,167.17,167.24,167.00,167.17,244943
2018/10/26,14:19:00,167.17,167.23,167.05,167.22,227551
2018/10/26,14:20:00,167.21,167.28,167.08,167.16,210066
2018/10/26,14:21:00,167.16,167.44,167.15,167.39,141524
2018/10/26,14:22:00,167.39,167.40,167.14,167.21,148752
2018/10/26,14:23:00,167.20,167.32,166.92,166.95,161493
2018/10/26,14:24:00,166.95,167.13,166.94,167.09,116173
2018/10/26,14:25:00,167.10,167.43,167.10,167.36,106600
2018/10/26,14:26:00,167.37,167.52,167.35,167.36,179317
2018/10/26,14:27:00,167.36,167.68,167.35,167.63,263545
2018/10/26,14:28:00,167.62,167.95,167.61,167.76,366722
2018/10/26,14:29:00,167.76,167.86,167.67,167.68,173297
2018/10/26,14:30:00,167.69,167.75,167.54,167.62,71835
2018/10/26,14:31:00,167.60,167.67,167.45,167.50,100396
2018/10/26,14:32:00,167.50,167.70,167.45,167.69,74760
2018/10/26,14:33:00,167.70,167.85,167.65,167.65,95606
2018/10/26,14:34:00,167.66,167.71,167.52,167.57,133014
2018/10/26,14:35:00,167.56,167.58,167.42,167.46,82417
2018/10/26,14:36:00,167.45,167.59,167.44,167.58,43908
2018/10/26,14:37:00,167.56,167.83,167.54,167.69,165054
2018/10/26,14:38:00,167.69,167.91,167.68,167.79,153362
2018/10/26,14:39:00,167.80,167.95,167.79,167.81,98736
2018/10/26,14:40:00,167.83,167.83,167.44,167.50,108704
2018/10/26,14:41:00,167.51,167.77,167.49,167.66,180477
2018/10/26,14:42:00,167.66,167.77,167.40,167.60,253270
2018/10/26,14:43:00,167.59,167.59,167.18,167.24,198832
2018/10/26,14:44:00,167.24,167.37,167.18,167.26,161284
2018/10/26,14:45:00,167.26,167.34,167.14,167.29,102133
2018/10/26,14:46:00,167.30,167.39,167.28,167.29,233433
2018/10/26,14:47:00,167.29,167.35,167.24,167.30,77269
2018/10/26,14:48:00,167.29,167.32,166.94,166.96,259391
2018/10/26,14:49:00,166.94,167.01,166.61,166.74,378899
2018/10/26,14:50:00,166.73,166.85,166.59,166.67,190171
2018/10/26,14:51:00,166.65,166.83,166.63,166.76,194200
2018/10/26,14:52:00,166.77,166.78,166.65,166.73,105283
2018/10/26,14:53:00,166.73,166.75,166.62,166.70,99246
2018/10/26,14:54:00,166.69,166.69,166.43,166.47,248785
2018/10/26,14:55:00,166.47,166.65,166.39,166.48,191365
2018/10/26,14:56:00,166.48,166.49,166.33,166.36,117233
2018/10/26,14:57:00,166.36,166.38,166.16,166.16,335462
2018/10/26,14:58:00,166.17,166.39,166.16,166.35,148129
2018/10/26,14:59:00,166.36,166.36,166.12,166.16,133407
2018/10/26,15:00:00,166.16,166.25,165.87,166.14,425941
2018/10/26,15:01:00,166.14,166.14,165.69,165.73,290276
2018/10/26,15:02:00,165.71,165.96,165.68,165.76,347720
2018/10/26,15:03:00,165.76,165.91,165.68,165.79,280957
2018/10/26,15:04:00,165.77,165.94,165.61,165.94,290492
2018/10/26,15:05:00,165.94,166.16,165.91,166.14,382289
2018/10/26,15:06:00,166.14,166.14,165.85,165.93,242190
2018/10/26,15:07:00,165.93,166.14,165.87,166.03,403699
2018/10/26,15:08:00,166.04,166.27,165.95,166.15,335840
2018/10/26,15:09:00,166.16,166.38,166.08,166.22,272168
2018/10/26,15:10:00,166.19,166.28,166.04,166.14,137304
2018/10/26,15:11:00,166.13,166.33,166.12,166.18,345649
2018/10/26,15:12:00,166.17,166.18,165.73,165.76,456910
2018/10/26,15:13:00,165.75,165.92,165.65,165.84,440055
2018/10/26,15:14:00,165.84,165.84,165.54,165.60,317979
2018/10/26,15:15:00,165.59,165.80,165.57,165.79,155532
2018/10/26,15:16:00,165.79,165.96,165.74,165.80,174204
2018/10/26,15:17:00,165.80,166.11,165.77,166.04,446555
2018/10/26,15:18:00,166.03,166.24,166.00,166.18,221651
2018/10/26,15:19:00,166.18,166.41,166.16,166.23,418928
2018/10/26,15:20:00,166.23,166.41,166.20,166.32,137293
2018/10/26,15:21:00,166.34,166.49,166.26,166.41,271616
2018/10/26,15:22:00,166.42,166.55,166.35,166.49,424215
2018/10/26,15:23:00,166.48,167.00,166.45,166.99,385441
2018/10/26,15:24:00,167.00,167.02,166.57,166.60,415516
2018/10/26,15:25:00,166.60,166.79,166.56,166.59,163789
2018/10/26,15:26:00,166.58,166.65,166.29,166.35,176641
2018/10/26,15:27:00,166.36,166.57,166.36,166.46,122374
2018/10/26,15:28:00,166.46,166.84,166.40,166.74,267751
2018/10/26,15:29:00,166.71,166.72,166.40,166.63,152782
2018/10/26,15:30:00,166.63,166.76,166.48,166.49,195806
2018/10/26,15:31:00,166.49,166.50,166.25,166.25,271766
2018/10/26,15:32:00,166.27,166.28,165.99,166.14,457125
2018/10/26,15:33:00,166.15,166.33,166.06,166.22,259077
2018/10/26,15:34:00,166.23,166.24,166.03,166.05,342428
2018/10/26,15:35:00,166.05,166.08,165.83,165.93,292147
2018/10/26,15:36:00,165.93,166.12,165.83,166.07,214472
2018/10/26,15:37:00,166.07,166.82,166.05,166.72,877850
2018/10/26,15:38:00,166.71,166.95,166.60,166.65,356667
2018/10/26,15:39:00,166.65,166.67,166.40,166.46,271679
2018/10/26,15:40:00,166.47,166.69,166.45,166.59,249107
2018/10/26,15:41:00,166.61,166.62,166.37,166.48,176216
2018/10/26,15:42:00,166.50,166.64,166.41,166.59,260057
2018/10/26,15:43:00,166.58,166.71,166.06,166.08,483894
2018/10/26,15:44:00,166.07,166.15,165.92,166.08,233841
2018/10/26,15:45:00,166.10,166.17,165.84,165.91,371836
2018/10/26,15:46:00,165.91,166.59,165.91,166.49,443995
2018/10/26,15:47:00,166.50,166.67,166.46,166.64,227855
2018/10/26,15:48:00,166.63,166.69,166.54,166.59,269151
2018/10/26,15:49:00,166.60,166.86,166.59,166.79,503268
2018/10/26,15:50:00,166.79,167.12,166.79,166.88,466844
2018/10/26,15:51:00,166.89,167.62,166.89,167.54,858015
2018/10/26,15:52:00,167.54,167.57,167.30,167.40,500162
2018/10/26,15:53:00,167.40,167.50,167.18,167.25,585511
2018/10/26,15:54:00,167.25,167.51,167.23,167.37,571880
2018/10/26,15:55:00,167.37,167.45,167.10,167.18,547035
2018/10/26,15:56:00,167.16,167.16,166.81,166.87,690017
2018/10/26,15:57:00,166.87,166.92,166.65,166.65,502625
2018/10/26,15:58:00,166.65,166.68,166.41,166.41,770542
2018/10/26,15:59:00,166.40,166.49,166.14,166.15,1196662
2018/10/26,16:00:00,166.11,167.32,166.10,166.66,2274460
2018/10/29,09:31:00,169.16,169.54,169.13,169.46,830586
2018/10/29,09:32:00,169.46,169.47,168.98,169.04,487108
2018/10/29,09:33:00,169.01,169.05,168.80,168.88,233521
2018/10/29,09:34:00,168.88,169.19,168.85,169.12,530863
2018/10/29,09:35:00,169.11,169.13,168.73,168.74,339870
2018/10/29,09:36:00,168.73,168.98,168.72,168.97,233735
2018/10/29,09:37:00,168.96,169.26,168.93,169.15,307318
2018/10/29,09:38:00,169.14,169.27,168.98,169.02,294027
2018/10/29,09:39:00,169.03,169.23,168.85,169.22,285575
2018/10/29,09:40:00,169.26,169.35,168.78,168.80,304386
2018/10/29,09:41:00,168.80,168.99,168.77,168.85,206925
2018/10/29,09:42:00,168.84,169.01,168.66,168.68,173228
2018/10/29,09:43:00,168.69,168.73,168.45,168.55,222308
2018/10/29,09:44:00,168.55,168.68,168.41,168.48,589049
2018/10/29,09:45:00,168.48,168.72,168.47,168.69,221479
2018/10/29,09:46:00,168.69,168.69,168.42,168.45,196878
2018/10/29,09:47:00,168.45,168.62,168.40,168.57,178434
2018/10/29,09:48:00,168.58,168.91,168.56,168.89,276330
2018/10/29,09:49:00,168.88,169.16,168.88,169.04,158276
2018/10/29,09:50:00,169.04,169.09,168.64,168.73,164642
2018/10/29,09:51:00,168.72,168.88,168.52,168.54,165785
2018/10/29,09:52:00,168.54,168.68,168.42,168.54,161915
2018/10/29,09:53:00,168.52,168.67,168.43,168.46,100687
2018/10/29,09:54:00,168.44,168.70,168.43,168.64,126011
2018/10/29,09:55:00,168.64,168.72,168.54,168.61,98394
2018/10/29,09:56:00,168.62,168.81,168.36,168.76,217565
2018/10/29,09:57:00,168.76,168.83,168.59,168.68,160208
2018/10/29,09:58:00,168.68,168.87,168.68,168.84,69426
2018/10/29,09:59:00,168.84,169.00,168.83,168.90,106071
2018/10/29,10:00:00,168.89,169.03,168.81,168.93,106104
2018/10/29,10:01:00,168.92,169.24,168.92,169.16,231057
2018/10/29,10:02:00,169.15,169.47,169.13,169.38,382369
2018/10/29,10:03:00,169.39,169.53,169.33,169.53,345323
2018/10/29,10:04:00,169.50,169.61,169.35,169.56,268802
2018/10/29,10:05:00,169.56,169.80,169.56,169.75,412508
2018/10/29,10:06:00,169.75,169.83,169.70,169.83,337798
2018/10/29,10:07:00,169.82,169.86,169.61,169.64,229676
2018/10/29,10:08:00,169.63,169.72,169.55,169.56,143745
2018/10/29,10:09:00,169.55,169.61,169.49,169.55,254519
2018/10/29,10:10:00,169.53,169.65,169.51,169.62,175818
2018/10/29,10:11:00,169.64,169.65,169.54,169.54,60287
2018/10/29,10:12:00,169.53,169.70,169.48,169.53,69577
2018/10/29,10:13:00,169.53,169.58,169.24,169.35,576757
2018/10/29,10:14:00,169.34,169.37,169.22,169.30,131587
2018/10/29,10:15:00,169.30,169.35,169.15,169.17,107836
2018/10/29,10:16:00,169.18,169.37,169.17,169.24,136448
2018/10/29,10:17:00,169.23,169.56,169.21,169.56,251407
2018/10/29,10:18:00,169.57,169.59,169.50,169.52,205115
2018/10/29,10:19:00,169.52,169.64,169.50,169.54,296696
2018/10/29,10:20:00,169.54,169.61,169.39,169.42,129819
2018/10/29,10:21:00,169.42,169.46,169.35,169.45,390982
2018/10/29,10:22:00,169.46,169.65,169.46,169.57,194329
2018/10/29,10:23:00,169.57,169.58,169.41,169.43,153454
2018/10/29,10:24:00,169.44,169.54,169.33,169.35,113361
2018/10/29,10:25:00,169.33,169.38,169.26,169.38,118913
2018/10/29,10:26:00,169.38,169.45,169.30,169.34,86378
2018/10/29,10:27:00,169.33,169.53,169.27,169.45,110305
2018/10/29,10:28:00,169.44,169.49,169.36,169.37,71068
2018/10/29,10:29:00,169.37,169.43,169.32,169.37,64791
2018/10/29,10:30:00,169.39,169.39,169.11,169.11,109232
2018/10/29,10:31:00,169.13,169.30,169.09,169.22,83653
2018/10/29,10:32:00,169.22,169.28,169.17,169.18,56341
2018/10/29,10:33:00,169.19,169.20,168.95,169.05,207116
2018/10/29,10:34:00,169.04,169.16,169.02,169.10,58043
2018/10/29,10:35:00,169.12,169.18,168.94,168.95,66474
2018/10/29,10:36:00,168.97,168.98,168.67,168.69,232862
2018/10/29,10:37:00,168.69,168.76,168.65,168.75,222285
2018/10/29,10:38:00,168.75,168.76,168.53,168.53,90689
2018/10/29,10:39:00,168.53,168.59,168.47,168.59,143683
2018/10/29,10:40:00,168.60,168.60,168.52,168.57,115451
2018/10/29,10:41:00,168.57,168.58,168.44,168.54,89895
2018/10/29,10:42:00,168.53,168.56,168.45,168.54,312606
2018/10/29,10:43:00,168.54,168.68,168.51,168.68,97697
2018/10/29,10:44:00,168.68,168.70,168.61,168.65,504885
2018/10/29,10:45:00,168.63,168.63,168.47,168.56,122841
2018/10/29,10:46:00,168.56,168.64,168.38,168.47,89443
2018/10/29,10:47:00,168.43,168.78,168.42,168.75,186008
2018/10/29,10:48:00,168.75,168.75,168.44,168.44,125983
2018/10/29,10:49:00,168.44,168.45,168.13,168.24,295434
2018/10/29,10:50:00,168.25,168.39,168.25,168.34,79581
2018/10/29,10:51:00,168.34,168.55,168.30,168.53,201775
2018/10/29,10:52:00,168.53,168.66,168.47,168.57,121277
2018/10/29,10:53:00,168.58,168.58,168.44,168.52,67529
2018/10/29,10:54:00,168.51,168.77,168.49,168.67,129904
2018/10/29,10:55:00,168.68,168.68,168.49,168.64,172520
2018/10/29,10:56:00,168.63,168.66,168.21,168.24,263175
2018/10/29,10:57:00,168.24,168.45,168.23,168.45,371531
2018/10/29,10:58:00,168.46,168.53,168.37,168.39,86078
2018/10/29,10:59:00,168.39,168.44,168.37,168.39,45977
2018/10/29,11:00:00,168.40,168.43,168.16,168.28,91148
2018/10/29,11:01:00,168.29,168.58,168.29,168.56,103812
2018/10/29,11:02:00,168.54,168.59,168.38,168.41,115773
2018/10/29,11:03:00,168.41,168.48,168.24,168.27,92873
2018/10/29,11:04:00,168.27,168.44,168.27,168.34,63297
2018/10/29,11:05:00,168.35,168.51,168.27,168.30,68767
2018/10/29,11:06:00,168.30,168.49,168.28,168.46,80344
2018/10/29,11:07:00,168.46,168.52,168.38,168.46,61149
2018/10/29,11:08:00,168.46,168.57,168.41,168.50,89808
2018/10/29,11:09:00,168.50,168.51,168.22,168.26,146351
2018/10/29,11:10:00,168.26,168.26,168.10,168.11,189642
2018/10/29,11:11:00,168.11,168.14,168.02,168.10,213149
2018/10/29,11:12:00,168.10,168.10,167.99,168.05,92273
2018/10/29,11:13:00,168.06,168.08,167.71,167.72,226754
2018/10/29,11:14:00,167.73,167.83,167.58,167.60,214634
2018/10/29,11:15:00,167.60,167.72,167.59,167.67,369220
2018/10/29,11:16:00,167.66,167.76,167.59,167.61,300549
2018/10/29,11:17:00,167.60,167.82,167.60,167.77,402947
2018/10/29,11:18:00,167.77,167.79,167.49,167.56,250298
2018/10/29,11:19:00,167.57,167.58,167.38,167.38,158616
2018/10/29,11:20:00,167.38,167.38,167.18,167.31,339744
2018/10/29,11:21:00,167.31,167.31,167.09,167.14,199899
2018/10/29,11:22:00,167.14,167.35,167.13,167.31,328847
2018/10/29,11:23:00,167.32,167.46,167.30,167.41,118230
2018/10/29,11:24:00,167.42,167.44,167.26,167.41,100525
2018/10/29,11:25:00,167.41,167.43,167.33,167.33,161075
2018/10/29,11:26:00,167.33,167.59,167.28,167.59,200345
2018/10/29,11:27:00,167.59,167.60,167.47,167.54,106199
2018/10/29,11:28:00,167.53,167.70,167.51,167.67,65397
2018/10/29,11:29:00,167.67,167.69,167.61,167.64,189520
2018/10/29,11:30:00,167.63,167.66,167.53,167.62,95349
2018/10/29,11:31:00,167.62,167.65,167.49,167.51,106822
2018/10/29,11:32:00,167.51,167.54,167.35,167.48,189287
2018/10/29,11:33:00,167.48,167.73,167.43,167.70,329975
2018/10/29,11:34:00,167.70,167.78,167.51,167.57,213396
2018/10/29,11:35:00,167.57,167.57,167.41,167.47,187192
2018/10/29,11:36:00,167.46,167.58,167.32,167.34,254569
2018/10/29,11:37:00,167.34,167.40,167.17,167.22,132224
2018/10/29,11:38:00,167.22,167.47,167.18,167.42,124343
2018/10/29,11:39:00,167.43,167.58,167.38,167.53,143075
2018/10/29,11:40:00,167.54,167.60,167.48,167.59,282800
2018/10/29,11:41:00,167.59,167.60,167.41,167.57,458224
2018/10/29,11:42:00,167.57,167.81,167.52,167.81,214213
2018/10/29,11:43:00,167.81,167.81,167.64,167.75,92210
2018/10/29,11:44:00,167.75,167.98,167.75,167.97,109448
2018/10/29,11:45:00,167.97,167.98,167.85,167.90,118640
2018/10/29,11:46:00,167.93,168.01,167.93,167.97,69183
2018/10/29,11:47:00,167.97,167.98,167.79,167.84,96547
2018/10/29,11:48:00,167.83,167.91,167.80,167.90,147771
2018/10/29,11:49:00,167.89,167.93,167.78,167.79,84095
2018/10/29,11:50:00,167.80,167.86,167.78,167.82,41242
2018/10/29,11:51:00,167.81,167.91,167.71,167.76,91061
2018/10/29,11:52:00,167.75,167.84,167.71,167.80,57909
2018/10/29,11:53:00,167.79,167.88,167.75,167.76,74517
2018/10/29,11:54:00,167.75,167.76,167.50,167.52,99365
2018/10/29,11:55:00,167.51,167.53,167.33,167.33,156698
2018/10/29,11:56:00,167.33,167.46,167.27,167.37,94110
2018/10/29,11:57:00,167.37,167.37,166.97,166.98,220243
2018/10/29,11:58:00,166.99,167.09,166.95,167.02,159368
2018/10/29,11:59:00,167.02,167.02,166.69,166.71,258530
2018/10/29,12:00:00,166.71,166.90,166.69,166.71,258622
2018/10/29,12:01:00,166.71,166.83,166.64,166.73,330748
2018/10/29,12:02:00,166.73,166.79,166.56,166.67,186931
2018/10/29,12:03:00,166.67,166.72,166.51,166.56,333675
2018/10/29,12:04:00,166.56,166.61,166.46,166.52,198711
2018/10/29,12:05:00,166.51,166.63,166.44,166.63,116161
2018/10/29,12:06:00,166.62,166.62,166.42,166.49,82785
2018/10/29,12:07:00,166.48,166.52,166.21,166.25,263834
2018/10/29,12:08:00,166.26,166.34,166.20,166.25,473725
2018/10/29,12:09:00,166.25,166.41,166.21,166.31,310533
2018/10/29,12:10:00,166.31,166.39,166.12,166.17,166672
2018/10/29,12:11:00,166.18,166.22,165.96,165.96,232703
2018/10/29,12:12:00,165.96,166.06,165.92,165.97,295796
2018/10/29,12:13:00,165.96,166.08,165.95,166.02,95367
2018/10/29,12:14:00,165.99,166.22,165.92,166.21,209131
2018/10/29,12:15:00,166.20,166.21,165.97,166.02,146057
2018/10/29,12:16:00,166.01,166.20,165.93,166.19,116609
2018/10/29,12:17:00,166.19,166.43,166.18,166.31,174816
2018/10/29,12:18:00,166.31,166.50,166.29,166.42,216886
2018/10/29,12:19:00,166.43,166.43,166.23,166.25,142700
2018/10/29,12:20:00,166.25,166.25,166.06,166.10,157174
2018/10/29,12:21:00,166.11,166.31,166.07,166.10,174347
2018/10/29,12:22:00,166.09,166.09,165.68,165.72,329230
2018/10/29,12:23:00,165.71,165.76,165.54,165.57,151369
2018/10/29,12:24:00,165.57,165.58,165.26,165.33,465120
2018/10/29,12:25:00,165.34,165.60,165.30,165.58,670810
2018/10/29,12:26:00,165.58,165.70,165.47,165.66,206849
2018/10/29,12:27:00,165.66,165.66,165.48,165.54,159037
2018/10/29,12:28:00,165.56,165.73,165.47,165.47,185816
2018/10/29,12:29:00,165.49,165.49,165.23,165.38,439497
2018/10/29,12:30:00,165.38,165.44,165.08,165.44,296251
2018/10/29,12:31:00,165.44,165.45,165.09,165.17,257207
2018/10/29,12:32:00,165.17,165.69,165.16,165.61,519544
2018/10/29,12:33:00,165.62,165.62,165.44,165.44,276250
2018/10/29,12:34:00,165.43,165.66,165.39,165.60,105457
2018/10/29,12:35:00,165.57,165.76,165.55,165.70,394988
2018/10/29,12:36:00,165.69,166.03,165.69,166.02,235137
2018/10/29,12:37:00,166.02,166.03,165.91,165.99,518714
2018/10/29,12:38:00,165.98,166.05,165.88,165.91,212754
2018/10/29,12:39:00,165.90,165.97,165.71,165.84,533278
2018/10/29,12:40:00,165.82,165.90,165.77,165.81,73703
2018/10/29,12:41:00,165.82,166.14,165.77,166.14,207066
2018/10/29,12:42:00,166.13,166.25,166.12,166.24,252711
2018/10/29,12:43:00,166.23,166.34,166.17,166.29,637367
2018/10/29,12:44:00,166.28,166.46,166.27,166.46,182148
2018/10/29,12:45:00,166.46,166.47,166.23,166.25,286698
2018/10/29,12:46:00,166.25,166.44,166.23,166.39,179319
2018/10/29,12:47:00,166.38,166.40,166.29,166.39,62053
2018/10/29,12:48:00,166.41,166.48,166.28,166.33,101841
2018/10/29,12:49:00,166.33,166.33,166.05,166.26,169011
2018/10/29,12:50:00,166.27,166.37,166.06,166.08,65165
2018/10/29,12:51:00,166.07,166.20,166.03,166.16,106402
2018/10/29,12:52:00,166.15,166.17,165.99,166.02,96312
2018/10/29,12:53:00,166.02,166.08,165.96,166.05,267746
2018/10/29,12:54:00,166.04,166.18,166.02,166.09,122703
2018/10/29,12:55:00,166.09,166.23,165.97,165.97,190754
2018/10/29,12:56:00,165.97,165.97,165.53,165.57,165047
2018/10/29,12:57:00,165.57,165.59,165.44,165.56,169110
2018/10/29,12:58:00,165.55,165.80,165.55,165.72,208152
2018/10/29,12:59:00,165.72,165.91,165.66,165.86,70191
2018/10/29,13:00:00,165.84,165.92,165.72,165.78,78550
2018/10/29,13:01:00,165.78,166.01,165.77,166.00,95984
2018/10/29,13:02:00,166.01,166.33,166.00,166.29,251332
2018/10/29,13:03:00,166.29,166.49,166.28,166.38,182448
2018/10/29,13:04:00,166.39,166.84,166.29,166.69,453085
2018/10/29,13:05:00,166.69,166.81,166.63,166.74,358169
2018/10/29,13:06:00,166.74,166.75,166.60,166.66,152927
2018/10/29,13:07:00,166.66,166.70,166.59,166.67,90231
2018/10/29,13:08:00,166.66,166.68,166.51,166.58,546343
2018/10/29,13:09:00,166.58,166.63,166.52,166.63,61200
2018/10/29,13:10:00,166.63,166.85,166.63,166.83,142465
2018/10/29,13:11:00,166.84,166.85,166.49,166.49,202103
2018/10/29,13:12:00,166.50,166.59,166.49,166.58,69302
2018/10/29,13:13:00,166.57,166.69,166.49,166.68,519855
2018/10/29,13:14:00,166.68,166.72,166.40,166.52,140794
2018/10/29,13:15:00,166.52,166.54,166.46,166.47,48048
2018/10/29,13:16:00,166.46,166.48,166.21,166.36,221169
2018/10/29,13:17:00,166.37,166.42,166.23,166.38,96415
2018/10/29,13:18:00,166.38,166.38,166.15,166.24,76725
2018/10/29,13:19:00,166.23,166.28,166.08,166.13,96309
2018/10/29,13:20:00,166.12,166.22,166.06,166.14,514787
2018/10/29,13:21:00,166.14,166.33,166.11,166.26,121271
2018/10/29,13:22:00,166.24,166.24,166.11,166.20,115159
2018/10/29,13:23:00,166.20,166.40,166.19,166.23,91631
2018/10/29,13:24:00,166.23,166.25,166.11,166.13,113739
2018/10/29,13:25:00,166.10,166.19,166.09,166.17,67009
2018/10/29,13:26:00,166.15,166.15,165.84,165.89,162348
2018/10/29,13:27:00,165.88,166.04,165.88,165.97,206413
2018/10/29,13:28:00,165.99,166.01,165.89,165.97,571164
2018/10/29,13:29:00,165.97,166.00,165.86,165.91,78523
2018/10/29,13:30:00,165.91,165.95,165.82,165.88,75667
2018/10/29,13:31:00,165.88,165.92,165.78,165.82,129533
2018/10/29,13:32:00,165.82,166.15,165.73,166.14,193699
2018/10/29,13:33:00,166.12,166.41,166.11,166.35,178893
2018/10/29,13:34:00,166.35,166.40,166.26,166.39,75970
2018/10/29,13:35:00,166.38,166.53,166.38,166.52,125308
2018/10/29,13:36:00,166.53,166.54,166.43,166.46,59359
2018/10/29,13:37:00,166.46,166.47,166.24,166.28,58245
2018/10/29,13:38:00,166.28,166.29,166.16,166.22,58210
2018/10/29,13:39:00,166.23,166.33,166.13,166.30,43790
2018/10/29,13:40:00,166.31,166.38,166.26,166.28,43308
2018/10/29,13:41:00,166.27,166.29,166.00,166.02,41423
2018/10/29,13:42:00,166.01,166.01,165.85,165.91,78056
2018/10/29,13:43:00,165.91,166.08,165.88,165.99,143575
2018/10/29,13:44:00,165.98,166.14,165.97,166.08,117363
2018/10/29,13:45:00,166.08,166.36,166.07,166.32,90844
2018/10/29,13:46:00,166.31,166.51,166.25,166.48,103168
2018/10/29,13:47:00,166.48,166.48,166.12,166.17,164187
2018/10/29,13:48:00,166.18,166.23,166.11,166.13,41056
2018/10/29,13:49:00,166.13,166.16,165.99,166.11,111879
2018/10/29,13:50:00,166.10,166.26,166.01,166.24,79503
2018/10/29,13:51:00,166.23,166.30,166.20,166.23,511662
2018/10/29,13:52:00,166.23,166.61,166.20,166.56,138725
2018/10/29,13:53:00,166.55,166.60,166.47,166.53,80801
2018/10/29,13:54:00,166.53,166.71,166.52,166.56,198657
2018/10/29,13:55:00,166.57,166.57,166.28,166.40,98141
2018/10/29,13:56:00,166.40,166.48,166.33,166.48,46810
2018/10/29,13:57:00,166.48,166.56,166.34,166.37,66523
2018/10/29,13:58:00,166.36,166.47,166.35,166.41,50306
2018/10/29,13:59:00,166.42,166.56,166.20,166.21,190582
2018/10/29,14:00:00,166.22,166.26,166.03,166.04,209670
2018/10/29,14:01:00,166.04,166.09,165.97,166.07,238820
2018/10/29,14:02:00,166.04,166.06,165.83,165.89,99666
2018/10/29,14:03:00,165.90,165.92,165.79,165.79,70682
2018/10/29,14:04:00,165.80,165.82,165.60,165.71,188699
2018/10/29,14:05:00,165.71,166.00,165.65,165.93,215924
2018/10/29,14:06:00,165.91,165.96,165.83,165.91,130253
2018/10/29,14:07:00,165.91,166.00,165.85,165.90,187835
2018/10/29,14:08:00,165.91,165.94,165.67,165.67,109138
2018/10/29,14:09:00,165.66,165.66,165.55,165.59,160738
2018/10/29,14:10:00,165.59,165.73,165.49,165.73,179217
2018/10/29,14:11:00,165.72,165.72,164.92,165.14,1355614
2018/10/29,14:12:00,165.13,165.43,165.05,165.13,553376
2018/10/29,14:13:00,165.15,165.20,164.94,165.17,203237
2018/10/29,14:14:00,165.17,165.34,165.02,165.16,204367
2018/10/29,14:15:00,165.16,165.16,164.92,165.08,278677
2018/10/29,14:16:00,165.07,165.07,164.87,165.02,279982
2018/10/29,14:17:00,165.01,165.06,164.67,164.86,265566
2018/10/29,14:18:00,164.84,165.01,164.72,164.92,166391
2018/10/29,14:19:00,164.91,165.06,164.85,164.97,504789
2018/10/29,14:20:00,164.97,165.08,164.87,164.97,164791
2018/10/29,14:21:00,164.96,165.02,164.90,164.94,106536
2018/10/29,14:22:00,164.94,165.01,164.75,164.78,167651
2018/10/29,14:23:00,164.77,164.86,164.58,164.77,243770
2018/10/29,14:24:00,164.77,164.91,164.68,164.83,142611
2018/10/29,14:25:00,164.81,164.87,164.71,164.77,58892
2018/10/29,14:26:00,164.77,164.99,164.54,164.86,255883
2018/10/29,14:27:00,164.86,164.89,164.66,164.72,83621
2018/10/29,14:28:00,164.73,164.88,164.59,164.86,122916
2018/10/29,14:29:00,164.86,164.89,164.67,164.73,83534
2018/10/29,14:30:00,164.73,164.79,164.56,164.58,143783
2018/10/29,14:31:00,164.58,164.61,164.39,164.54,188526
2018/10/29,14:32:00,164.54,164.67,164.38,164.42,113194
2018/10/29,14:33:00,164.42,164.55,164.30,164.37,101453
2018/10/29,14:34:00,164.34,164.35,164.13,164.17,316375
2018/10/29,14:35:00,164.18,164.26,164.14,164.18,180951
2018/10/29,14:36:00,164.18,164.37,164.06,164.37,281278
2018/10/29,14:37:00,164.37,164.58,164.37,164.51,215568
2018/10/29,14:38:00,164.51,164.55,164.36,164.39,156971
2018/10/29,14:39:00,164.38,164.56,164.38,164.40,194018
2018/10/29,14:40:00,164.39,164.43,164.17,164.23,237101
2018/10/29,14:41:00,164.23,164.51,164.20,164.48,153249
2018/10/29,14:42:00,164.48,164.69,164.42,164.67,209717
2018/10/29,14:43:00,164.68,164.97,164.67,164.87,284230
2018/10/29,14:44:00,164.88,165.04,164.85,164.85,170124
2018/10/29,14:45:00,164.85,164.98,164.84,164.88,316281
2018/10/29,14:46:00,164.87,165.05,164.82,164.89,104737
2018/10/29,14:47:00,164.89,164.95,164.75,164.82,107525
2018/10/29,14:48:00,164.82,164.82,164.47,164.49,206961
2018/10/29,14:49:00,164.48,164.52,164.24,164.27,162910
2018/10/29,14:50:00,164.26,164.33,164.14,164.24,174475
2018/10/29,14:51:00,164.23,164.34,164.13,164.25,144601
2018/10/29,14:52:00,164.24,164.25,163.86,164.01,418745
2018/10/29,14:53:00,164.01,164.01,163.75,163.79,479847
2018/10/29,14:54:00,163.79,163.88,163.68,163.84,276426
2018/10/29,14:55:00,163.84,163.84,163.64,163.72,124040
2018/10/29,14:56:00,163.74,163.94,163.64,163.93,175629
2018/10/29,14:57:00,163.94,164.22,163.92,164.18,321823
2018/10/29,14:58:00,164.19,164.39,164.03,164.03,246857
2018/10/29,14:59:00,164.03,164.05,163.85,163.92,108819
2018/10/29,15:00:00,163.91,163.98,163.74,163.95,172530
2018/10/29,15:01:00,163.96,164.02,163.55,163.58,250699
2018/10/29,15:02:00,163.58,163.70,163.44,163.67,298980
2018/10/29,15:03:00,163.68,163.76,163.53,163.59,303940
2018/10/29,15:04:00,163.60,163.72,163.28,163.33,419895
2018/10/29,15:05:00,163.33,163.44,163.30,163.32,232441
2018/10/29,15:06:00,163.31,163.46,163.12,163.16,366641
2018/10/29,15:07:00,163.16,163.17,162.91,162.98,497331
2018/10/29,15:08:00,162.98,163.21,162.94,163.10,331983
2018/10/29,15:09:00,163.10,163.15,162.83,162.84,393329
2018/10/29,15:10:00,162.84,163.02,162.83,162.98,751924
2018/10/29,15:11:00,162.98,163.16,162.88,162.89,286134
2018/10/29,15:12:00,162.88,163.12,162.86,162.97,187970
2018/10/29,15:13:00,162.97,163.08,162.81,162.93,256314
2018/10/29,15:14:00,162.93,162.93,162.58,162.67,444706
2018/10/29,15:15:00,162.68,162.82,162.46,162.53,555305
2018/10/29,15:16:00,162.52,162.53,162.05,162.22,600859
2018/10/29,15:17:00,162.21,162.29,162.04,162.24,567823
2018/10/29,15:18:00,162.24,162.64,162.07,162.64,766169
2018/10/29,15:19:00,162.64,162.68,162.40,162.66,286166
2018/10/29,15:20:00,162.67,162.74,162.53,162.71,349383
2018/10/29,15:21:00,162.71,162.72,162.38,162.46,461733
2018/10/29,15:22:00,162.46,162.52,162.08,162.34,360872
2018/10/29,15:23:00,162.34,162.80,162.32,162.63,308056
2018/10/29,15:24:00,162.61,162.74,162.50,162.73,124068
2018/10/29,15:25:00,162.73,162.88,162.55,162.76,455992
2018/10/29,15:26:00,162.76,162.92,162.57,162.76,377788
2018/10/29,15:27:00,162.77,162.89,162.71,162.80,179956
2018/10/29,15:28:00,162.80,162.84,162.30,162.31,346346
2018/10/29,15:29:00,162.30,162.56,162.20,162.45,304835
2018/10/29,15:30:00,162.45,162.50,162.22,162.24,148188
2018/10/29,15:31:00,162.21,162.39,162.06,162.08,339794
2018/10/29,15:32:00,162.09,162.16,161.76,161.80,670316
2018/10/29,15:33:00,161.81,161.87,161.62,161.76,429348
2018/10/29,15:34:00,161.75,162.16,161.74,161.79,501434
2018/10/29,15:35:00,161.78,161.98,161.63,161.93,750902
2018/10/29,15:36:00,161.95,162.00,161.65,161.65,264867
2018/10/29,15:37:00,161.66,161.78,161.54,161.69,287884
2018/10/29,15:38:00,161.69,161.71,161.36,161.41,516999
2018/10/29,15:39:00,161.43,161.62,161.37,161.39,472934
2018/10/29,15:40:00,161.38,161.59,161.35,161.53,430787
2018/10/29,15:41:00,161.54,161.55,161.13,161.22,649145
2018/10/29,15:42:00,161.22,161.22,160.73,160.78,647628
2018/10/29,15:43:00,160.78,160.94,160.52,160.52,759835
2018/10/29,15:44:00,160.52,160.86,160.30,160.32,849271
2018/10/29,15:45:00,160.32,160.49,160.09,160.42,706974
2018/10/29,15:46:00,160.37,161.01,160.11,160.99,1245742
2018/10/29,15:47:00,160.98,161.24,160.98,161.16,700921
2018/10/29,15:48:00,161.17,161.53,161.11,161.13,919525
2018/10/29,15:49:00,161.13,161.79,161.11,161.77,784655
2018/10/29,15:50:00,161.77,162.13,161.75,161.86,1212227
2018/10/29,15:51:00,161.86,162.61,161.79,162.50,1155946
2018/10/29,15:52:00,162.50,162.51,162.19,162.20,558008
2018/10/29,15:53:00,162.21,162.81,162.17,162.78,1411316
2018/10/29,15:54:00,162.78,162.97,162.70,162.71,1629901
2018/10/29,15:55:00,162.71,162.96,162.43,162.95,711764
2018/10/29,15:56:00,162.95,162.98,162.60,162.70,997122
2018/10/29,15:57:00,162.70,163.57,162.61,163.47,1685731
2018/10/29,15:58:00,163.47,163.66,163.30,163.48,1822545
2018/10/29,15:59:00,163.48,163.48,163.28,163.41,1697173
2018/10/29,16:00:00,163.40,163.72,162.52,163.23,2756124
2018/10/30,09:31:00,162.80,162.82,162.01,162.25,528951
2018/10/30,09:32:00,162.26,163.14,162.26,162.87,722100
2018/10/30,09:33:00,162.85,163.49,162.76,163.38,684319
2018/10/30,09:34:00,163.38,163.54,163.16,163.22,463994
2018/10/30,09:35:00,163.25,163.29,162.82,163.28,486299
2018/10/30,09:36:00,163.28,163.61,163.03,163.04,463176
2018/10/30,09:37:00,163.04,163.15,162.63,162.68,412148
2018/10/30,09:38:00,162.69,162.91,162.32,162.85,518296
2018/10/30,09:39:00,162.86,163.05,162.64,162.96,800576
2018/10/30,09:40:00,162.97,163.00,162.53,162.92,418197
2018/10/30,09:41:00,162.95,163.50,162.82,163.44,503608
2018/10/30,09:42:00,163.44,163.79,163.29,163.67,618324
2018/10/30,09:43:00,163.67,163.67,163.30,163.44,312197
2018/10/30,09:44:00,163.44,163.73,163.31,163.39,373479
2018/10/30,09:45:00,163.39,163.58,163.20,163.56,358827
2018/10/30,09:46:00,163.56,163.60,163.03,163.59,564630
2018/10/30,09:47:00,163.59,163.62,163.22,163.24,331484
2018/10/30,09:48:00,163.22,163.40,162.94,163.32,404691
2018/10/30,09:49:00,163.32,163.68,163.32,163.65,297871
2018/10/30,09:50:00,163.65,163.65,163.34,163.62,332992
2018/10/30,09:51:00,163.61,164.11,163.50,164.11,536723
2018/10/30,09:52:00,164.11,164.27,163.95,164.14,411076
2018/10/30,09:53:00,164.14,164.25,163.99,164.21,402017
2018/10/30,09:54:00,164.22,164.70,164.19,164.69,787651
2018/10/30,09:55:00,164.70,165.01,164.66,164.90,734381
2018/10/30,09:56:00,164.91,164.91,164.56,164.79,715621
2018/10/30,09:57:00,164.80,164.99,164.66,164.97,509752
2018/10/30,09:58:00,164.98,165.27,164.98,165.23,490481
2018/10/30,09:59:00,165.24,165.52,165.22,165.48,687086
2018/10/30,10:00:00,165.47,165.50,165.10,165.13,591458
2018/10/30,10:01:00,165.13,165.26,164.99,165.14,272808
2018/10/30,10:02:00,165.14,165.17,164.56,164.67,332603
2018/10/30,10:03:00,164.67,164.89,164.64,164.67,265409
2018/10/30,10:04:00,164.67,164.85,164.59,164.64,208199
2018/10/30,10:05:00,164.65,164.93,164.61,164.77,303580
2018/10/30,10:06:00,164.75,164.85,164.62,164.74,214185
2018/10/30,10:07:00,164.75,164.90,164.65,164.74,353965
2018/10/30,10:08:00,164.75,165.13,164.74,165.08,288419
2018/10/30,10:09:00,165.09,165.14,164.76,164.90,270407
2018/10/30,10:10:00,164.88,164.91,164.47,164.52,261593
2018/10/30,10:11:00,164.53,164.79,164.36,164.36,287324
2018/10/30,10:12:00,164.37,164.43,164.21,164.37,353386
2018/10/30,10:13:00,164.36,164.43,164.07,164.09,652486
2018/10/30,10:14:00,164.09,164.20,163.99,164.17,537015
2018/10/30,10:15:00,164.17,164.46,164.03,164.45,343978
2018/10/30,10:16:00,164.46,164.61,164.23,164.49,374375
2018/10/30,10:17:00,164.49,164.55,164.34,164.37,187210
2018/10/30,10:18:00,164.39,164.69,164.22,164.38,531285
2018/10/30,10:19:00,164.38,164.51,164.25,164.48,160808
2018/10/30,10:20:00,164.48,164.58,164.36,164.57,123794
2018/10/30,10:21:00,164.58,165.11,164.58,164.88,548118
2018/10/30,10:22:00,164.88,165.06,164.70,165.00,292597
2018/10/30,10:23:00,165.00,165.08,164.86,165.02,138971
2018/10/30,10:24:00,165.00,165.25,164.95,165.18,504739
2018/10/30,10:25:00,165.20,165.28,165.00,165.08,328309
2018/10/30,10:26:00,165.08,165.25,165.05,165.12,556502
2018/10/30,10:27:00,165.09,165.09,164.61,164.68,390469
2018/10/30,10:28:00,164.69,164.69,164.36,164.41,256053
2018/10/30,10:29:00,164.41,164.69,164.41,164.67,161934
2018/10/30,10:30:00,164.67,164.68,164.45,164.57,138623
2018/10/30,10:31:00,164.57,164.77,164.35,164.73,273331
2018/10/30,10:32:00,164.75,164.78,164.48,164.54,177286
2018/10/30,10:33:00,164.56,164.75,164.48,164.71,109852
2018/10/30,10:34:00,164.71,165.06,164.65,164.98,204487
2018/10/30,10:35:00,164.98,165.04,164.69,164.72,190781
2018/10/30,10:36:00,164.72,164.73,163.98,163.99,378343
2018/10/30,10:37:00,163.99,164.20,163.67,163.72,465757
2018/10/30,10:38:00,163.72,163.82,163.49,163.54,420645
2018/10/30,10:39:00,163.53,163.76,163.46,163.70,301986
2018/10/30,10:40:00,163.70,163.71,163.52,163.65,156844
2018/10/30,10:41:00,163.66,163.66,163.30,163.30,307281
2018/10/30,10:42:00,163.31,163.50,163.25,163.48,227794
2018/10/30,10:43:00,163.48,163.48,163.29,163.43,203905
2018/10/30,10:44:00,163.43,163.44,163.12,163.23,221697
2018/10/30,10:45:00,163.23,163.27,162.87,162.92,305621
2018/10/30,10:46:00,162.94,163.27,162.91,163.14,228792
2018/10/30,10:47:00,163.14,163.14,163.01,163.08,144814
2018/10/30,10:48:00,163.09,163.45,163.09,163.33,226735
2018/10/30,10:49:00,163.35,163.70,163.33,163.57,276367
2018/10/30,10:50:00,163.56,163.72,163.46,163.66,327933
2018/10/30,10:51:00,163.65,163.99,163.64,163.70,316819
2018/10/30,10:52:00,163.69,163.93,163.68,163.84,262755
2018/10/30,10:53:00,163.81,163.81,163.33,163.39,234040
2018/10/30,10:54:00,163.38,163.56,163.35,163.45,144941
2018/10/30,10:55:00,163.46,163.50,163.06,163.12,298711
2018/10/30,10:56:00,163.12,163.38,163.10,163.15,195285
2018/10/30,10:57:00,163.15,163.37,163.10,163.31,278871
2018/10/30,10:58:00,163.32,163.74,163.30,163.52,279703
2018/10/30,10:59:00,163.51,163.63,163.27,163.27,303374
2018/10/30,11:00:00,163.28,163.45,163.20,163.45,248422
2018/10/30,11:01:00,163.45,163.68,163.28,163.45,257856
2018/10/30,11:02:00,163.45,163.45,163.11,163.40,337047
2018/10/30,11:03:00,163.39,163.88,163.34,163.81,304083
2018/10/30,11:04:00,163.81,163.91,163.73,163.80,211819
2018/10/30,11:05:00,163.78,163.92,163.49,163.63,212205
2018/10/30,11:06:00,163.63,163.87,163.58,163.87,99409
2018/10/30,11:07:00,163.88,164.37,163.88,164.35,465009
2018/10/30,11:08:00,164.35,164.35,164.17,164.26,405592
2018/10/30,11:09:00,164.25,164.49,164.25,164.35,290621
2018/10/30,11:10:00,164.33,164.47,164.26,164.29,143360
2018/10/30,11:11:00,164.29,164.33,164.14,164.15,144384
2018/10/30,11:12:00,164.14,164.21,164.11,164.13,109906
2018/10/30,11:13:00,164.13,164.20,163.72,163.75,202740
2018/10/30,11:14:00,163.74,163.94,163.74,163.90,263112
2018/10/30,11:15:00,163.89,163.89,163.54,163.65,120111
2018/10/30,11:16:00,163.65,163.65,163.37,163.44,168397
2018/10/30,11:17:00,163.43,163.80,163.40,163.80,146262
2018/10/30,11:18:00,163.79,163.92,163.57,163.58,163730
2018/10/30,11:19:00,163.59,164.00,163.57,163.99,117995
2018/10/30,11:20:00,163.98,164.24,163.90,164.23,144340
2018/10/30,11:21:00,164.24,164.54,164.21,164.27,254207
2018/10/30,11:22:00,164.26,164.26,163.86,163.98,266428
2018/10/30,11:23:00,163.98,164.05,163.81,164.02,156034
2018/10/30,11:24:00,164.03,164.29,164.00,164.11,133274
2018/10/30,11:25:00,164.10,164.23,163.94,164.01,106318
2018/10/30,11:26:00,164.02,164.41,164.02,164.35,209762
2018/10/30,11:27:00,164.35,164.41,164.16,164.28,99759
2018/10/30,11:28:00,164.29,164.66,164.28,164.59,117988
2018/10/30,11:29:00,164.59,164.62,164.49,164.57,123934
2018/10/30,11:30:00,164.57,164.84,164.57,164.79,281218
2018/10/30,11:31:00,164.79,164.92,164.64,164.74,357056
2018/10/30,11:32:00,164.74,164.87,164.68,164.83,118862
2018/10/30,11:33:00,164.84,165.10,164.76,165.06,181002
2018/10/30,11:34:00,165.05,165.09,164.89,164.96,198642
2018/10/30,11:35:00,164.97,165.05,164.83,165.04,148475
2018/10/30,11:36:00,165.03,165.10,164.93,165.02,173512
2018/10/30,11:37:00,165.04,165.34,165.02,165.26,286079
2018/10/30,11:38:00,165.27,165.38,165.05,165.05,189452
2018/10/30,11:39:00,165.05,165.11,164.86,164.87,249228
2018/10/30,11:40:00,164.86,165.10,164.86,165.01,253236
2018/10/30,11:41:00,165.02,165.07,164.62,164.78,333888
2018/10/30,11:42:00,164.77,165.03,164.73,165.02,146715
2018/10/30,11:43:00,165.02,165.03,164.86,164.90,415766
2018/10/30,11:44:00,164.89,165.00,164.82,164.84,167377
2018/10/30,11:45:00,164.84,164.93,164.76,164.90,112698
2018/10/30,11:46:00,164.90,164.98,164.77,164.86,157635
2018/10/30,11:47:00,164.86,165.03,164.83,164.87,160716
2018/10/30,11:48:00,164.87,165.21,164.86,165.15,216166
2018/10/30,11:49:00,165.14,165.31,165.01,165.31,154179
2018/10/30,11:50:00,165.30,165.65,165.28,165.57,312008
2018/10/30,11:51:00,165.57,165.70,165.52,165.65,168848
2018/10/30,11:52:00,165.65,165.66,165.29,165.36,172314
2018/10/30,11:53:00,165.36,165.45,165.30,165.33,153644
2018/10/30,11:54:00,165.33,165.33,165.08,165.24,159040
2018/10/30,11:55:00,165.24,165.27,165.02,165.04,124628
2018/10/30,11:56:00,165.06,165.07,164.79,164.92,158798
2018/10/30,11:57:00,164.92,164.99,164.78,164.82,212932
2018/10/30,11:58:00,164.82,165.05,164.82,165.04,70625
2018/10/30,11:59:00,165.04,165.04,164.87,164.93,74361
2018/10/30,12:00:00,164.96,165.00,164.57,164.67,186398
2018/10/30,12:01:00,164.66,164.81,164.65,164.70,97245
2018/10/30,12:02:00,164.70,164.84,164.67,164.76,139910
2018/10/30,12:03:00,164.74,164.93,164.38,164.43,210633
2018/10/30,12:04:00,164.43,164.73,164.42,164.71,175822
2018/10/30,12:05:00,164.71,164.93,164.67,164.76,110034
2018/10/30,12:06:00,164.76,165.07,164.72,165.05,191355
2018/10/30,12:07:00,165.06,165.21,164.98,165.13,167102
2018/10/30,12:08:00,165.13,165.16,164.93,164.94,133910
2018/10/30,12:09:00,164.95,165.04,164.84,164.99,98463
2018/10/30,12:10:00,164.96,164.98,164.62,164.74,117800
2018/10/30,12:11:00,164.74,164.87,164.69,164.83,85830
2018/10/30,12:12:00,164.80,164.94,164.67,164.78,327724
2018/10/30,12:13:00,164.78,164.87,164.50,164.67,91599
2018/10/30,12:14:00,164.65,164.86,164.48,164.66,245363
2018/10/30,12:15:00,164.67,164.68,164.21,164.39,255571
2018/10/30,12:16:00,164.37,164.63,164.33,164.55,195136
2018/10/30,12:17:00,164.55,164.55,164.22,164.27,138809
2018/10/30,12:18:00,164.27,164.47,164.27,164.38,81766
2018/10/30,12:19:00,164.37,164.51,164.16,164.43,125102
2018/10/30,12:20:00,164.43,164.62,164.41,164.47,162585
2018/10/30,12:21:00,164.50,164.60,164.49,164.53,70744
2018/10/30,12:22:00,164.53,164.53,164.36,164.38,64812
2018/10/30,12:23:00,164.39,164.77,164.37,164.69,191545
2018/10/30,12:24:00,164.68,164.74,164.51,164.61,120629
2018/10/30,12:25:00,164.61,164.75,164.56,164.68,89255
2018/10/30,12:26:00,164.69,164.98,164.68,164.90,220177
2018/10/30,12:27:00,164.91,164.97,164.74,164.78,119900
2018/10/30,12:28:00,164.78,164.87,164.70,164.79,91861
2018/10/30,12:29:00,164.79,164.89,164.72,164.75,40605
2018/10/30,12:30:00,164.75,164.88,164.69,164.76,59985
2018/10/30,12:31:00,164.74,164.75,164.43,164.48,138879
2018/10/30,12:32:00,164.46,164.47,164.32,164.36,169795
2018/10/30,12:33:00,164.32,164.42,164.26,164.36,80524
2018/10/30,12:34:00,164.36,164.46,164.16,164.23,123383
2018/10/30,12:35:00,164.23,164.32,164.12,164.25,85418
2018/10/30,12:36:00,164.25,164.62,164.21,164.55,187394
2018/10/30,12:37:00,164.56,164.56,164.34,164.41,63268
2018/10/30,12:38:00,164.42,164.47,164.32,164.45,74602
2018/10/30,12:39:00,164.46,164.64,164.45,164.59,91903
2018/10/30,12:40:00,164.59,164.76,164.56,164.63,191513
2018/10/30,12:41:00,164.62,164.76,164.54,164.56,151202
2018/10/30,12:42:00,164.56,164.77,164.47,164.70,102345
2018/10/30,12:43:00,164.69,164.71,164.56,164.70,65973
2018/10/30,12:44:00,164.70,164.70,164.50,164.59,67137
2018/10/30,12:45:00,164.58,164.61,164.40,164.47,106751
2018/10/30,12:46:00,164.47,164.53,164.37,164.44,97196
2018/10/30,12:47:00,164.46,164.75,164.45,164.67,121563
2018/10/30,12:48:00,164.67,165.02,164.67,164.98,172418
2018/10/30,12:49:00,165.01,165.08,164.94,164.98,66050
2018/10/30,12:50:00,164.97,165.00,164.91,164.95,52871
2018/10/30,12:51:00,164.93,164.94,164.83,164.94,70785
2018/10/30,12:52:00,164.94,164.95,164.75,164.85,68999
2018/10/30,12:53:00,164.84,164.91,164.74,164.78,72401
2018/10/30,12:54:00,164.78,164.82,164.63,164.67,38444
2018/10/30,12:55:00,164.68,164.85,164.56,164.59,162293
2018/10/30,12:56:00,164.60,164.69,164.25,164.27,129877
2018/10/30,12:57:00,164.26,164.37,164.21,164.23,99009
2018/10/30,12:58:00,164.23,164.23,163.97,164.10,139990
2018/10/30,12:59:00,164.08,164.10,163.79,163.86,113879
2018/10/30,13:00:00,163.86,164.00,163.81,163.84,81914
2018/10/30,13:01:00,163.85,163.85,163.58,163.73,121470
2018/10/30,13:02:00,163.73,163.76,163.61,163.66,124391
2018/10/30,13:03:00,163.66,164.01,163.65,163.95,303475
2018/10/30,13:04:00,163.94,163.95,163.72,163.86,123898
2018/10/30,13:05:00,163.85,163.85,163.68,163.74,60051
2018/10/30,13:06:00,163.74,163.87,163.68,163.68,135151
2018/10/30,13:07:00,163.68,163.87,163.64,163.74,138847
2018/10/30,13:08:00,163.72,163.88,163.71,163.82,131270
2018/10/30,13:09:00,163.80,163.82,163.68,163.77,71101
2018/10/30,13:10:00,163.77,163.82,163.67,163.70,98435
2018/10/30,13:11:00,163.72,163.72,163.43,163.52,160140
2018/10/30,13:12:00,163.52,163.52,163.22,163.27,164420
2018/10/30,13:13:00,163.26,163.30,163.15,163.22,148467
2018/10/30,13:14:00,163.23,163.25,163.06,163.12,106097
2018/10/30,13:15:00,163.12,163.12,162.89,162.94,211898
2018/10/30,13:16:00,162.94,163.28,162.93,163.28,223339
2018/10/30,13:17:00,163.28,163.28,163.13,163.25,116899
2018/10/30,13:18:00,163.24,163.64,163.23,163.62,248653
2018/10/30,13:19:00,163.61,163.80,163.46,163.67,144075
2018/10/30,13:20:00,163.68,163.74,163.56,163.58,85181
2018/10/30,13:21:00,163.57,163.90,163.51,163.87,143919
2018/10/30,13:22:00,163.86,163.89,163.59,163.62,209129
2018/10/30,13:23:00,163.62,163.66,163.36,163.47,101037
2018/10/30,13:24:00,163.47,163.49,163.23,163.29,114128
2018/10/30,13:25:00,163.28,163.48,163.17,163.38,154849
2018/10/30,13:26:00,163.38,163.38,163.06,163.18,53746
2018/10/30,13:27:00,163.17,163.34,163.02,163.28,89380
2018/10/30,13:28:00,163.28,163.28,163.03,163.20,91342
2018/10/30,13:29:00,163.20,163.41,163.18,163.23,158341
2018/10/30,13:30:00,163.21,163.21,162.98,163.08,164030
2018/10/30,13:31:00,163.07,163.19,162.87,163.07,152396
2018/10/30,13:32:00,163.06,163.23,163.02,163.07,84899
2018/10/30,13:33:00,163.07,163.11,162.55,162.59,290551
2018/10/30,13:34:00,162.59,162.76,162.56,162.64,214667
2018/10/30,13:35:00,162.64,162.64,162.43,162.50,271245
2018/10/30,13:36:00,162.50,162.79,162.42,162.78,270473
2018/10/30,13:37:00,162.79,162.82,162.55,162.76,370240
2018/10/30,13:38:00,162.75,162.80,162.53,162.53,238252
2018/10/30,13:39:00,162.53,162.71,162.47,162.66,205171
2018/10/30,13:40:00,162.66,162.91,162.65,162.90,445607
2018/10/30,13:41:00,162.87,163.18,162.85,163.12,310403
2018/10/30,13:42:00,163.15,163.18,163.07,163.15,80652
2018/10/30,13:43:00,163.15,163.44,163.08,163.43,187420
2018/10/30,13:44:00,163.43,163.44,163.26,163.42,92737
2018/10/30,13:45:00,163.41,163.64,163.41,163.56,133661
2018/10/30,13:46:00,163.55,163.68,163.39,163.43,263448
2018/10/30,13:47:00,163.43,163.49,163.32,163.40,85891
2018/10/30,13:48:00,163.39,163.54,163.28,163.49,88507
2018/10/30,13:49:00,163.50,163.66,163.47,163.59,74498
2018/10/30,13:50:00,163.58,163.85,163.58,163.79,131072
2018/10/30,13:51:00,163.77,163.83,163.56,163.57,108495
2018/10/30,13:52:00,163.59,163.67,163.52,163.67,77820
2018/10/30,13:53:00,163.66,163.80,163.63,163.64,119543
2018/10/30,13:54:00,163.63,163.67,163.45,163.45,79363
2018/10/30,13:55:00,163.45,163.65,163.40,163.57,65272
2018/10/30,13:56:00,163.53,163.74,163.51,163.57,77910
2018/10/30,13:57:00,163.54,163.68,163.53,163.65,54635
2018/10/30,13:58:00,163.65,163.72,163.55,163.62,50934
2018/10/30,13:59:00,163.62,163.77,163.51,163.75,85140
2018/10/30,14:00:00,163.76,164.14,163.69,164.05,262794
2018/10/30,14:01:00,164.04,164.27,164.02,164.17,164211
2018/10/30,14:02:00,164.19,164.26,164.03,164.11,157513
2018/10/30,14:03:00,164.11,164.12,163.89,163.89,110453
2018/10/30,14:04:00,163.89,164.01,163.65,163.68,96533
2018/10/30,14:05:00,163.69,163.82,163.67,163.77,52929
2018/10/30,14:06:00,163.77,163.88,163.66,163.78,85908
2018/10/30,14:07:00,163.79,163.89,163.66,163.66,283262
2018/10/30,14:08:00,163.71,163.80,163.33,163.39,200585
2018/10/30,14:09:00,163.40,163.46,163.15,163.33,103534
2018/10/30,14:10:00,163.31,163.38,163.14,163.15,104924
2018/10/30,14:11:00,163.13,163.24,163.02,163.22,137552
2018/10/30,14:12:00,163.22,163.47,163.02,163.41,326465
2018/10/30,14:13:00,163.41,163.67,163.41,163.59,161729
2018/10/30,14:14:00,163.58,163.58,163.35,163.49,64401
2018/10/30,14:15:00,163.49,163.59,163.44,163.52,96728
2018/10/30,14:16:00,163.49,163.56,163.39,163.42,54065
2018/10/30,14:17:00,163.38,163.40,163.17,163.36,186459
2018/10/30,14:18:00,163.37,163.58,163.23,163.42,114252
2018/10/30,14:19:00,163.42,163.42,163.23,163.29,166524
2018/10/30,14:20:00,163.26,163.42,163.19,163.28,138501
2018/10/30,14:21:00,163.30,163.48,163.30,163.44,103582
2018/10/30,14:22:00,163.44,163.87,163.30,163.74,203620
2018/10/30,14:23:00,163.74,163.87,163.69,163.78,98533
2018/10/30,14:24:00,163.78,163.98,163.75,163.94,124156
2018/10/30,14:25:00,163.94,163.94,163.71,163.78,89711
2018/10/30,14:26:00,163.78,163.82,163.52,163.59,100140
2018/10/30,14:27:00,163.59,163.77,163.57,163.70,98326
2018/10/30,14:28:00,163.68,163.90,163.65,163.82,104548
2018/10/30,14:29:00,163.80,163.85,163.38,163.38,212232
2018/10/30,14:30:00,163.38,163.52,163.22,163.51,100627
2018/10/30,14:31:00,163.53,163.54,163.17,163.25,136354
2018/10/30,14:32:00,163.25,163.62,163.25,163.62,115706
2018/10/30,14:33:00,163.64,163.76,163.55,163.68,168326
2018/10/30,14:34:00,163.68,163.84,163.67,163.70,102778
2018/10/30,14:35:00,163.70,163.91,163.54,163.81,83970
2018/10/30,14:36:00,163.78,163.89,163.69,163.69,90752
2018/10/30,14:37:00,163.72,163.96,163.62,163.76,122201
2018/10/30,14:38:00,163.79,163.84,163.68,163.80,77016
2018/10/30,14:39:00,163.73,163.80,163.48,163.49,137751
2018/10/30,14:40:00,163.49,163.65,163.49,163.62,51681
2018/10/30,14:41:00,163.62,163.75,163.52,163.71,76898
2018/10/30,14:42:00,163.67,163.73,163.52,163.57,46091
2018/10/30,14:43:00,163.56,163.76,163.43,163.44,92249
2018/10/30,14:44:00,163.44,163.57,163.37,163.53,77797
2018/10/30,14:45:00,163.53,163.79,163.38,163.66,133224
2018/10/30,14:46:00,163.68,163.70,163.54,163.64,55983
2018/10/30,14:47:00,163.65,163.66,163.52,163.57,57252
2018/10/30,14:48:00,163.58,163.67,163.47,163.67,97811
2018/10/30,14:49:00,163.68,163.73,163.56,163.59,70592
2018/10/30,14:50:00,163.59,163.72,163.51,163.70,40816
2018/10/30,14:51:00,163.69,164.34,163.64,164.28,367518
2018/10/30,14:52:00,164.28,164.32,164.18,164.30,179831
2018/10/30,14:53:00,164.31,164.53,164.31,164.40,152992
2018/10/30,14:54:00,164.40,164.64,164.40,164.44,142554
2018/10/30,14:55:00,164.44,164.44,164.26,164.36,147323
2018/10/30,14:56:00,164.36,164.43,164.31,164.31,109406
2018/10/30,14:57:00,164.34,164.54,164.34,164.54,120069
2018/10/30,14:58:00,164.54,164.83,164.50,164.79,227595
2018/10/30,14:59:00,164.79,164.94,164.71,164.92,248228
2018/10/30,15:00:00,164.92,164.98,164.74,164.80,143706
2018/10/30,15:01:00,164.80,164.89,164.63,164.67,128522
2018/10/30,15:02:00,164.67,164.73,164.45,164.54,160610
2018/10/30,15:03:00,164.53,164.54,164.23,164.36,158657
2018/10/30,15:04:00,164.34,164.39,164.29,164.31,59020
2018/10/30,15:05:00,164.31,164.61,164.31,164.56,89404
2018/10/30,15:06:00,164.56,164.60,164.50,164.55,63928
2018/10/30,15:07:00,164.54,164.76,164.50,164.60,92073
2018/10/30,15:08:00,164.59,164.86,164.45,164.80,152096
2018/10/30,15:09:00,164.83,164.88,164.69,164.76,77582
2018/10/30,15:10:00,164.76,164.93,164.62,164.85,107922
2018/10/30,15:11:00,164.84,165.15,164.81,165.07,259476
2018/10/30,15:12:00,165.08,165.28,165.01,165.24,229828
2018/10/30,15:13:00,165.25,165.34,165.15,165.34,126005
2018/10/30,15:14:00,165.35,165.42,165.21,165.23,162439
2018/10/30,15:15:00,165.23,165.24,164.89,164.99,193087
2018/10/30,15:16:00,165.00,165.25,164.99,165.24,141689
2018/10/30,15:17:00,165.24,165.33,165.11,165.32,134769
2018/10/30,15:18:00,165.34,165.35,164.67,164.77,257437
2018/10/30,15:19:00,164.77,164.98,164.75,164.98,169555
2018/10/30,15:20:00,164.98,165.12,164.95,165.00,127520
2018/10/30,15:21:00,164.99,164.99,164.62,164.83,149621
2018/10/30,15:22:00,164.85,164.88,164.69,164.80,91846
2018/10/30,15:23:00,164.80,164.92,164.70,164.72,111095
2018/10/30,15:24:00,164.71,164.84,164.63,164.72,135756
2018/10/30,15:25:00,164.72,164.87,164.63,164.84,191650
2018/10/30,15:26:00,164.83,165.08,164.77,165.03,183341
2018/10/30,15:27:00,165.03,165.22,165.00,165.05,129765
2018/10/30,15:28:00,165.06,165.30,165.06,165.29,169530
2018/10/30,15:29:00,165.29,165.55,165.27,165.45,327074
2018/10/30,15:30:00,165.44,165.50,165.24,165.31,160284
2018/10/30,15:31:00,165.32,165.55,165.25,165.26,156858
2018/10/30,15:32:00,165.27,165.38,165.09,165.38,190297
2018/10/30,15:33:00,165.38,165.51,165.22,165.36,198207
2018/10/30,15:34:00,165.36,165.45,165.22,165.40,208722
2018/10/30,15:35:00,165.41,165.64,165.39,165.57,570616
2018/10/30,15:36:00,165.56,165.60,165.36,165.49,275027
2018/10/30,15:37:00,165.49,165.62,165.42,165.62,137314
2018/10/30,15:38:00,165.62,165.63,165.40,165.40,239520
2018/10/30,15:39:00,165.39,165.46,165.25,165.31,233679
2018/10/30,15:40:00,165.32,165.37,165.07,165.08,368490
2018/10/30,15:41:00,165.08,165.33,165.08,165.31,137577
2018/10/30,15:42:00,165.31,165.39,165.24,165.31,93292
2018/10/30,15:43:00,165.31,165.46,165.29,165.36,310055
2018/10/30,15:44:00,165.36,165.46,165.18,165.25,155773
2018/10/30,15:45:00,165.26,165.38,165.11,165.37,196483
2018/10/30,15:46:00,165.36,165.37,165.09,165.21,221568
2018/10/30,15:47:00,165.21,165.35,165.21,165.35,198134
2018/10/30,15:48:00,165.35,165.45,165.31,165.40,162929
2018/10/30,15:49:00,165.41,165.58,165.31,165.52,160803
2018/10/30,15:50:00,165.52,165.65,165.44,165.50,270199
2018/10/30,15:51:00,165.51,165.83,165.50,165.77,471182
2018/10/30,15:52:00,165.77,165.84,165.65,165.78,344895
2018/10/30,15:53:00,165.78,165.83,165.72,165.81,139092
2018/10/30,15:54:00,165.81,165.87,165.78,165.87,204415
2018/10/30,15:55:00,165.86,165.94,165.83,165.89,321559
2018/10/30,15:56:00,165.88,165.89,165.67,165.78,488106
2018/10/30,15:57:00,165.77,165.88,165.67,165.74,397670
2018/10/30,15:58:00,165.74,165.96,165.74,165.92,750101
2018/10/30,15:59:00,165.92,166.04,165.88,166.01,400009
2018/10/30,16:00:00,165.94,165.99,165.75,165.92,1896472
2018/10/31,09:31:00,168.55,168.84,168.54,168.72,486018
2018/10/31,09:32:00,168.72,168.91,168.70,168.78,386170
2018/10/31,09:33:00,168.78,168.99,168.77,168.99,290127
2018/10/31,09:34:00,168.98,169.06,168.64,168.68,481926
2018/10/31,09:35:00,168.68,168.87,168.67,168.86,405822
2018/10/31,09:36:00,168.86,169.05,168.75,168.78,376865
2018/10/31,09:37:00,168.78,168.90,168.55,168.63,1061947
2018/10/31,09:38:00,168.65,168.90,168.65,168.88,301422
2018/10/31,09:39:00,168.89,169.15,168.89,169.09,315705
2018/10/31,09:40:00,169.09,169.18,168.92,169.13,371318
2018/10/31,09:41:00,169.13,169.23,168.96,169.05,261807
2018/10/31,09:42:00,169.05,169.27,169.03,169.20,271123
2018/10/31,09:43:00,169.20,169.47,169.16,169.41,328345
2018/10/31,09:44:00,169.40,169.53,169.34,169.47,350605
2018/10/31,09:45:00,169.47,169.54,169.39,169.48,227855
2018/10/31,09:46:00,169.48,169.74,169.45,169.66,284020
2018/10/31,09:47:00,169.66,169.75,169.59,169.59,169810
2018/10/31,09:48:00,169.59,169.76,169.46,169.54,352185
2018/10/31,09:49:00,169.54,169.66,169.35,169.35,319231
2018/10/31,09:50:00,169.35,169.57,169.34,169.46,260904
2018/10/31,09:51:00,169.45,169.57,169.42,169.51,605502
2018/10/31,09:52:00,169.51,169.61,169.31,169.45,714404
2018/10/31,09:53:00,169.45,169.46,169.24,169.29,235163
2018/10/31,09:54:00,169.28,169.37,169.18,169.21,273923
2018/10/31,09:55:00,169.22,169.53,169.20,169.52,271837
2018/10/31,09:56:00,169.53,169.65,169.52,169.62,291427
2018/10/31,09:57:00,169.62,169.71,169.46,169.52,303726
2018/10/31,09:58:00,169.52,169.72,169.47,169.68,289872
2018/10/31,09:59:00,169.69,169.94,169.69,169.89,392190
2018/10/31,10:00:00,169.89,169.95,169.81,169.87,186998
2018/10/31,10:01:00,169.88,170.00,169.70,169.74,296623
2018/10/31,10:02:00,169.73,170.05,169.71,170.00,277070
2018/10/31,10:03:00,169.98,170.11,169.94,170.05,242282
2018/10/31,10:04:00,170.04,170.18,169.92,170.08,321155
2018/10/31,10:05:00,170.09,170.19,170.03,170.04,328291
2018/10/31,10:06:00,170.04,170.11,169.97,170.00,191411
2018/10/31,10:07:00,170.00,170.07,169.86,169.88,172951
2018/10/31,10:08:00,169.88,170.01,169.84,169.97,109821
2018/10/31,10:09:00,169.97,170.10,169.84,170.10,217691
2018/10/31,10:10:00,170.10,170.10,169.86,169.91,309461
2018/10/31,10:11:00,169.90,170.04,169.87,169.95,376019
2018/10/31,10:12:00,169.97,170.08,169.91,170.07,316009
2018/10/31,10:13:00,170.08,170.11,169.75,169.80,346967
2018/10/31,10:14:00,169.80,170.00,169.78,169.80,208655
2018/10/31,10:15:00,169.80,170.06,169.78,169.96,248867
2018/10/31,10:16:00,169.97,170.11,169.97,170.09,165218
2018/10/31,10:17:00,170.09,170.25,170.06,170.20,376865
2018/10/31,10:18:00,170.21,170.35,170.17,170.32,201099
2018/10/31,10:19:00,170.32,170.49,170.23,170.43,313852
2018/10/31,10:20:00,170.43,170.45,170.34,170.43,208191
2018/10/31,10:21:00,170.43,170.54,170.43,170.47,183849
2018/10/31,10:22:00,170.46,170.52,170.35,170.51,140354
2018/10/31,10:23:00,170.51,170.63,170.44,170.51,222941
2018/10/31,10:24:00,170.52,170.62,170.47,170.55,154694
2018/10/31,10:25:00,170.54,170.81,170.54,170.69,347038
2018/10/31,10:26:00,170.69,170.75,170.65,170.73,164040
2018/10/31,10:27:00,170.72,170.76,170.65,170.69,167523
2018/10/31,10:28:00,170.69,170.73,170.67,170.69,107439
2018/10/31,10:29:00,170.69,170.71,170.46,170.53,354237
2018/10/31,10:30:00,170.53,170.60,170.44,170.45,414126
2018/10/31,10:31:00,170.46,170.62,170.46,170.53,128889
2018/10/31,10:32:00,170.53,170.60,170.47,170.55,115926
2018/10/31,10:33:00,170.55,170.64,170.47,170.54,132176
2018/10/31,10:34:00,170.54,170.74,170.53,170.63,230134
2018/10/31,10:35:00,170.64,170.84,170.64,170.74,205656
2018/10/31,10:36:00,170.74,170.89,170.70,170.81,188235
2018/10/31,10:37:00,170.83,170.86,170.71,170.74,168512
2018/10/31,10:38:00,170.76,170.77,170.61,170.61,114990
2018/10/31,10:39:00,170.62,170.70,170.53,170.70,422934
2018/10/31,10:40:00,170.70,170.75,170.59,170.59,104959
2018/10/31,10:41:00,170.60,170.66,170.52,170.56,295534
2018/10/31,10:42:00,170.56,170.61,170.51,170.53,60197
2018/10/31,10:43:00,170.54,170.61,170.49,170.53,73342
2018/10/31,10:44:00,170.52,170.58,170.37,170.37,157302
2018/10/31,10:45:00,170.38,170.49,170.38,170.41,252119
2018/10/31,10:46:00,170.40,170.57,170.40,170.43,115768
2018/10/31,10:47:00,170.44,170.44,170.27,170.29,132446
2018/10/31,10:48:00,170.29,170.33,170.10,170.12,161825
2018/10/31,10:49:00,170.13,170.15,169.95,170.02,311150
2018/10/31,10:50:00,170.02,170.04,169.89,169.95,465102
2018/10/31,10:51:00,169.96,170.10,169.95,170.08,145278
2018/10/31,10:52:00,170.06,170.06,169.81,169.86,160424
2018/10/31,10:53:00,169.86,169.90,169.72,169.83,388154
2018/10/31,10:54:00,169.84,169.90,169.69,169.82,419439
2018/10/31,10:55:00,169.82,169.92,169.79,169.88,147519
2018/10/31,10:56:00,169.89,170.07,169.89,170.05,239368
2018/10/31,10:57:00,170.06,170.10,169.89,169.98,94885
2018/10/31,10:58:00,169.99,170.15,169.99,170.02,151854
2018/10/31,10:59:00,170.04,170.09,169.76,169.91,226991
2018/10/31,11:00:00,169.91,169.91,169.77,169.80,286610
2018/10/31,11:01:00,169.80,170.02,169.80,169.92,155162
2018/10/31,11:02:00,169.93,170.05,169.85,170.04,139698
2018/10/31,11:03:00,170.05,170.09,169.78,169.78,232974
2018/10/31,11:04:00,169.78,169.85,169.59,169.61,183569
2018/10/31,11:05:00,169.61,169.65,169.36,169.39,297513
2018/10/31,11:06:00,169.40,169.52,169.38,169.43,117019
2018/10/31,11:07:00,169.43,169.56,169.41,169.50,84509
2018/10/31,11:08:00,169.50,169.52,169.42,169.44,47002
2018/10/31,11:09:00,169.44,169.59,169.44,169.57,88300
2018/10/31,11:10:00,169.58,169.69,169.43,169.51,240093
2018/10/31,11:11:00,169.50,169.67,169.50,169.64,215280
2018/10/31,11:12:00,169.65,169.72,169.61,169.65,82239
2018/10/31,11:13:00,169.64,169.64,169.33,169.39,147409
2018/10/31,11:14:00,169.39,169.40,169.15,169.22,198231
2018/10/31,11:15:00,169.21,169.47,169.21,169.34,147533
2018/10/31,11:16:00,169.33,169.43,169.24,169.43,94158
2018/10/31,11:17:00,169.42,169.57,169.42,169.55,101919
2018/10/31,11:18:00,169.56,169.58,169.38,169.39,78648
2018/10/31,11:19:00,169.39,169.40,169.28,169.37,112226
2018/10/31,11:20:00,169.39,169.48,169.32,169.36,82640
2018/10/31,11:21:00,169.36,169.64,169.34,169.60,113878
2018/10/31,11:22:00,169.63,169.64,169.54,169.58,41252
2018/10/31,11:23:00,169.58,169.97,169.57,169.95,187652
2018/10/31,11:24:00,169.96,170.01,169.87,169.96,140743
2018/10/31,11:25:00,169.97,170.16,169.94,170.11,136787
2018/10/31,11:26:00,170.10,170.11,169.96,170.07,109777
2018/10/31,11:27:00,170.08,170.17,170.04,170.11,87773
2018/10/31,11:28:00,170.09,170.12,170.00,170.04,75347
2018/10/31,11:29:00,170.04,170.26,170.04,170.18,118030
2018/10/31,11:30:00,170.18,170.36,170.11,170.12,224494
2018/10/31,11:31:00,170.12,170.21,170.08,170.08,71048
2018/10/31,11:32:00,170.09,170.19,170.08,170.15,54986
2018/10/31,11:33:00,170.15,170.15,169.90,169.95,89444
2018/10/31,11:34:00,169.94,170.00,169.86,169.89,81182
2018/10/31,11:35:00,169.89,169.89,169.58,169.59,127817
2018/10/31,11:36:00,169.61,169.72,169.60,169.72,63507
2018/10/31,11:37:00,169.72,169.72,169.40,169.41,73899
2018/10/31,11:38:00,169.42,169.56,169.42,169.53,130212
2018/10/31,11:39:00,169.52,169.63,169.45,169.54,110886
2018/10/31,11:40:00,169.55,169.70,169.55,169.68,68899
2018/10/31,11:41:00,169.69,169.81,169.34,169.34,130531
2018/10/31,11:42:00,169.34,169.49,169.26,169.28,110831
2018/10/31,11:43:00,169.29,169.36,169.21,169.33,97812
2018/10/31,11:44:00,169.34,169.34,169.02,169.10,238360
2018/10/31,11:45:00,169.10,169.15,168.89,168.89,196376
2018/10/31,11:46:00,168.89,169.17,168.88,169.10,121823
2018/10/31,11:47:00,169.13,169.27,169.13,169.23,95540
2018/10/31,11:48:00,169.23,169.24,169.09,169.15,145058
2018/10/31,11:49:00,169.14,169.29,169.09,169.09,116017
2018/10/31,11:50:00,169.08,169.19,168.95,168.99,107643
2018/10/31,11:51:00,169.00,169.26,168.97,169.22,76950
2018/10/31,11:52:00,169.21,169.23,169.08,169.17,98996
2018/10/31,11:53:00,169.18,169.29,169.16,169.25,85777
2018/10/31,11:54:00,169.25,169.41,169.23,169.30,99240
2018/10/31,11:55:00,169.32,169.41,169.19,169.19,76831
2018/10/31,11:56:00,169.19,169.27,168.97,169.04,83621
2018/10/31,11:57:00,169.04,169.20,168.96,169.03,142862
2018/10/31,11:58:00,169.04,169.15,168.99,169.06,41096
2018/10/31,11:59:00,169.07,169.30,169.03,169.21,81486
2018/10/31,12:00:00,169.21,169.49,169.18,169.36,94409
2018/10/31,12:01:00,169.37,169.53,169.27,169.31,98201
2018/10/31,12:02:00,169.33,169.54,169.23,169.26,49517
2018/10/31,12:03:00,169.26,169.30,168.88,168.94,166430
2018/10/31,12:04:00,168.93,169.07,168.89,168.96,139930
2018/10/31,12:05:00,168.96,168.96,168.76,168.82,217875
2018/10/31,12:06:00,168.83,168.89,168.65,168.71,121255
2018/10/31,12:07:00,168.71,168.88,168.71,168.80,102596
2018/10/31,12:08:00,168.81,168.97,168.79,168.79,64154
2018/10/31,12:09:00,168.80,169.02,168.69,169.01,89584
2018/10/31,12:10:00,169.01,169.11,168.96,169.04,200556
2018/10/31,12:11:00,169.03,169.12,169.01,169.09,30720
2018/10/31,12:12:00,169.07,169.08,168.97,169.08,30019
2018/10/31,12:13:00,169.07,169.21,169.02,169.13,83023
2018/10/31,12:14:00,169.11,169.30,169.03,169.28,71042
2018/10/31,12:15:00,169.27,169.43,169.14,169.36,208449
2018/10/31,12:16:00,169.37,169.40,169.21,169.21,77464
2018/10/31,12:17:00,169.21,169.26,169.14,169.15,61778
2018/10/31,12:18:00,169.16,169.33,169.16,169.33,36732
2018/10/31,12:19:00,169.34,169.34,169.12,169.23,58472
2018/10/31,12:20:00,169.23,169.59,169.23,169.51,144749
2018/10/31,12:21:00,169.52,169.53,169.35,169.41,82110
2018/10/31,12:22:00,169.41,169.51,169.34,169.48,51797
2018/10/31,12:23:00,169.48,169.74,169.46,169.71,155083
2018/10/31,12:24:00,169.71,169.76,169.66,169.66,105958
2018/10/31,12:25:00,169.65,169.79,169.63,169.78,111882
2018/10/31,12:26:00,169.77,169.77,169.67,169.71,86348
2018/10/31,12:27:00,169.72,169.75,169.62,169.75,73712
2018/10/31,12:28:00,169.74,169.91,169.74,169.89,101652
2018/10/31,12:29:00,169.90,169.90,169.72,169.73,62486
2018/10/31,12:30:00,169.74,169.74,169.55,169.57,64713
2018/10/31,12:31:00,169.59,169.67,169.52,169.52,118731
2018/10/31,12:32:00,169.53,169.61,169.46,169.61,47551
2018/10/31,12:33:00,169.61,169.76,169.54,169.64,122174
2018/10/31,12:34:00,169.62,169.71,169.54,169.69,81147
2018/10/31,12:35:00,169.69,169.79,169.66,169.77,105204
2018/10/31,12:36:00,169.77,169.89,169.76,169.83,172699
2018/10/31,12:37:00,169.83,169.95,169.79,169.91,109744
2018/10/31,12:38:00,169.91,169.96,169.88,169.90,59796
2018/10/31,12:39:00,169.89,170.02,169.87,169.94,85259
2018/10/31,12:40:00,169.93,170.00,169.92,169.99,54174
2018/10/31,12:41:00,169.98,170.03,169.73,169.77,72735
2018/10/31,12:42:00,169.77,169.83,169.73,169.83,36976
2018/10/31,12:43:00,169.82,169.87,169.81,169.84,45724
2018/10/31,12:44:00,169.86,170.12,169.81,170.08,157312
2018/10/31,12:45:00,170.08,170.13,169.99,170.06,154074
2018/10/31,12:46:00,170.06,170.07,169.93,169.99,92787
2018/10/31,12:47:00,170.00,170.10,169.96,170.08,60146
2018/10/31,12:48:00,170.10,170.13,170.03,170.04,48414
2018/10/31,12:49:00,170.02,170.06,169.91,169.94,70593
2018/10/31,12:50:00,169.94,170.01,169.89,170.00,44237
2018/10/31,12:51:00,169.99,170.00,169.87,169.99,106658
2018/10/31,12:52:00,170.00,170.12,169.96,170.05,38577
2018/10/31,12:53:00,170.05,170.08,169.95,169.99,33764
2018/10/31,12:54:00,169.98,170.10,169.98,170.08,42761
2018/10/31,12:55:00,170.10,170.14,170.04,170.12,110551
2018/10/31,12:56:00,170.12,170.28,170.07,170.26,299405
2018/10/31,12:57:00,170.26,170.44,170.24,170.40,287107
2018/10/31,12:58:00,170.40,170.44,170.34,170.43,122863
2018/10/31,12:59:00,170.43,170.44,170.31,170.33,106911
2018/10/31,13:00:00,170.34,170.37,170.22,170.23,84071
2018/10/31,13:01:00,170.24,170.34,170.21,170.21,58980
2018/10/31,13:02:00,170.22,170.34,170.22,170.26,47307
2018/10/31,13:03:00,170.28,170.33,170.24,170.33,20915
2018/10/31,13:04:00,170.32,170.34,170.18,170.19,55365
2018/10/31,13:05:00,170.19,170.24,170.15,170.18,40261
2018/10/31,13:06:00,170.17,170.31,170.17,170.30,63240
2018/10/31,13:07:00,170.29,170.33,170.25,170.32,41245
2018/10/31,13:08:00,170.32,170.37,170.24,170.29,53031
2018/10/31,13:09:00,170.30,170.39,170.28,170.34,54514
2018/10/31,13:10:00,170.34,170.37,170.30,170.37,55077
2018/10/31,13:11:00,170.36,170.63,170.33,170.54,122875
2018/10/31,13:12:00,170.54,170.67,170.52,170.66,92204
2018/10/31,13:13:00,170.66,170.75,170.59,170.72,147182
2018/10/31,13:14:00,170.73,170.75,170.59,170.60,129121
2018/10/31,13:15:00,170.60,170.64,170.57,170.64,60033
2018/10/31,13:16:00,170.63,170.82,170.63,170.77,94565
2018/10/31,13:17:00,170.77,170.83,170.74,170.78,125123
2018/10/31,13:18:00,170.79,170.85,170.69,170.85,152196
2018/10/31,13:19:00,170.85,170.87,170.81,170.84,83002
2018/10/31,13:20:00,170.84,170.84,170.72,170.79,59661
2018/10/31,13:21:00,170.79,171.09,170.78,170.96,245466
2018/10/31,13:22:00,170.96,171.03,170.92,170.94,60470
2018/10/31,13:23:00,170.94,170.97,170.79,170.80,566999
2018/10/31,13:24:00,170.81,170.84,170.75,170.75,114566
2018/10/31,13:25:00,170.75,170.75,170.65,170.70,79786
2018/10/31,13:26:00,170.70,170.74,170.51,170.58,130659
2018/10/31,13:27:00,170.59,170.59,170.44,170.47,105614
2018/10/31,13:28:00,170.47,170.65,170.47,170.61,65747
2018/10/31,13:29:00,170.61,170.64,170.55,170.56,462346
2018/10/31,13:30:00,170.57,170.59,170.47,170.51,64794
2018/10/31,13:31:00,170.51,170.55,170.44,170.53,68452
2018/10/31,13:32:00,170.53,170.57,170.48,170.53,38401
2018/10/31,13:33:00,170.53,170.57,170.40,170.42,58926
2018/10/31,13:34:00,170.43,170.51,170.41,170.49,127041
2018/10/31,13:35:00,170.49,170.52,170.41,170.50,53473
2018/10/31,13:36:00,170.50,170.50,170.35,170.43,69833
2018/10/31,13:37:00,170.43,170.45,170.16,170.20,119302
2018/10/31,13:38:00,170.20,170.28,170.18,170.28,99744
2018/10/31,13:39:00,170.28,170.30,170.20,170.21,148373
2018/10/31,13:40:00,170.23,170.36,170.22,170.32,78254
2018/10/31,13:41:00,170.31,170.34,170.22,170.32,40909
2018/10/31,13:42:00,170.33,170.50,170.32,170.43,152938
2018/10/31,13:43:00,170.43,170.49,170.41,170.42,27328
2018/10/31,13:44:00,170.42,170.64,170.40,170.64,103583
2018/10/31,13:45:00,170.63,170.75,170.60,170.75,95784
2018/10/31,13:46:00,170.74,170.91,170.68,170.81,145550
2018/10/31,13:47:00,170.80,170.80,170.61,170.62,57779
2018/10/31,13:48:00,170.62,170.67,170.51,170.53,75848
2018/10/31,13:49:00,170.53,170.62,170.49,170.62,46892
2018/10/31,13:50:00,170.64,170.64,170.54,170.60,50285
2018/10/31,13:51:00,170.60,170.60,170.43,170.49,49331
2018/10/31,13:52:00,170.49,170.63,170.48,170.61,35928
2018/10/31,13:53:00,170.61,170.77,170.60,170.67,69378
2018/10/31,13:54:00,170.65,170.66,170.49,170.51,65058
2018/10/31,13:55:00,170.52,170.57,170.50,170.55,24715
2018/10/31,13:56:00,170.56,170.72,170.53,170.60,47003
2018/10/31,13:57:00,170.60,170.63,170.50,170.53,53288
2018/10/31,13:58:00,170.53,170.58,170.47,170.52,94121
2018/10/31,13:59:00,170.51,170.61,170.51,170.55,36418
2018/10/31,14:00:00,170.56,170.59,170.51,170.54,56599
2018/10/31,14:01:00,170.53,170.58,170.35,170.42,140429
2018/10/31,14:02:00,170.40,170.44,170.36,170.36,256238
2018/10/31,14:03:00,170.38,170.43,170.26,170.40,104166
2018/10/31,14:04:00,170.39,170.81,170.38,170.75,180323
2018/10/31,14:05:00,170.75,170.81,170.71,170.74,141789
2018/10/31,14:06:00,170.73,170.92,170.71,170.91,195342
2018/10/31,14:07:00,170.87,170.99,170.79,170.79,133312
2018/10/31,14:08:00,170.79,170.82,170.74,170.74,79762
2018/10/31,14:09:00,170.75,170.82,170.70,170.77,66523
2018/10/31,14:10:00,170.77,170.90,170.73,170.88,48613
2018/10/31,14:11:00,170.88,170.95,170.82,170.82,66829
2018/10/31,14:12:00,170.83,171.03,170.81,170.94,174769
2018/10/31,14:13:00,170.93,171.04,170.89,171.03,136777
2018/10/31,14:14:00,171.03,171.06,170.91,170.97,134319
2018/10/31,14:15:00,170.97,171.03,170.95,170.99,239640
2018/10/31,14:16:00,170.99,171.02,170.93,170.97,111586
2018/10/31,14:17:00,170.99,171.06,170.99,171.05,300793
2018/10/31,14:18:00,171.05,171.25,171.05,171.19,286570
2018/10/31,14:19:00,171.19,171.23,171.14,171.15,951544
2018/10/31,14:20:00,171.15,171.15,171.04,171.06,56919
2018/10/31,14:21:00,171.05,171.12,171.02,171.05,41976
2018/10/31,14:22:00,171.05,171.08,170.89,170.92,64925
2018/10/31,14:23:00,170.92,170.95,170.86,170.87,52320
2018/10/31,14:24:00,170.87,170.98,170.85,170.91,58638
2018/10/31,14:25:00,170.91,170.97,170.89,170.95,91083
2018/10/31,14:26:00,170.95,170.95,170.82,170.89,60259
2018/10/31,14:27:00,170.88,170.91,170.79,170.79,73690
2018/10/31,14:28:00,170.79,170.84,170.73,170.82,78573
2018/10/31,14:29:00,170.82,170.87,170.77,170.85,66226
2018/10/31,14:30:00,170.85,171.01,170.85,170.95,80766
2018/10/31,14:31:00,170.94,170.97,170.80,170.92,90155
2018/10/31,14:32:00,170.92,171.00,170.83,170.94,86436
2018/10/31,14:33:00,170.95,170.98,170.86,170.90,67141
2018/10/31,14:34:00,170.90,170.98,170.87,170.91,49251
2018/10/31,14:35:00,170.90,170.92,170.69,170.70,132963
2018/10/31,14:36:00,170.71,170.74,170.54,170.58,134665
2018/10/31,14:37:00,170.58,170.74,170.57,170.66,151960
2018/10/31,14:38:00,170.66,170.67,170.54,170.57,161234
2018/10/31,14:39:00,170.57,170.62,170.43,170.47,168602
2018/10/31,14:40:00,170.47,170.63,170.47,170.54,208147
2018/10/31,14:41:00,170.54,170.75,170.53,170.74,156255
2018/10/31,14:42:00,170.74,170.93,170.73,170.86,203878
2018/10/31,14:43:00,170.86,170.87,170.74,170.74,73985
2018/10/31,14:44:00,170.73,170.74,170.61,170.70,60688
2018/10/31,14:45:00,170.69,170.73,170.57,170.63,99980
2018/10/31,14:46:00,170.62,170.69,170.48,170.54,80358
2018/10/31,14:47:00,170.54,170.67,170.54,170.59,272971
2018/10/31,14:48:00,170.60,170.60,170.47,170.48,867630
2018/10/31,14:49:00,170.49,170.57,170.43,170.55,71790
2018/10/31,14:50:00,170.55,170.55,170.47,170.50,415644
2018/10/31,14:51:00,170.50,170.55,170.39,170.49,104855
2018/10/31,14:52:00,170.49,170.62,170.48,170.62,134692
2018/10/31,14:53:00,170.60,170.70,170.57,170.65,66892
2018/10/31,14:54:00,170.64,170.64,170.55,170.59,37072
2018/10/31,14:55:00,170.59,170.74,170.55,170.69,46230
2018/10/31,14:56:00,170.70,170.71,170.63,170.66,62521
2018/10/31,14:57:00,170.66,170.81,170.65,170.70,66691
2018/10/31,14:58:00,170.69,170.74,170.63,170.67,38438
2018/10/31,14:59:00,170.67,170.79,170.63,170.75,37361
2018/10/31,15:00:00,170.75,170.83,170.73,170.82,77079
2018/10/31,15:01:00,170.82,170.83,170.68,170.78,84592
2018/10/31,15:02:00,170.79,170.93,170.78,170.86,80754
2018/10/31,15:03:00,170.87,170.96,170.85,170.94,58825
2018/10/31,15:04:00,170.95,171.08,170.93,171.02,159873
2018/10/31,15:05:00,171.03,171.07,170.94,170.98,110072
2018/10/31,15:06:00,170.98,171.06,170.88,171.06,60694
2018/10/31,15:07:00,171.06,171.09,170.96,171.06,101296
2018/10/31,15:08:00,171.05,171.10,171.02,171.02,86080
2018/10/31,15:09:00,171.04,171.07,170.99,171.02,31515
2018/10/31,15:10:00,171.02,171.04,170.67,170.69,198894
2018/10/31,15:11:00,170.69,170.77,170.64,170.71,108586
2018/10/31,15:12:00,170.71,170.83,170.70,170.81,51601
2018/10/31,15:13:00,170.81,170.96,170.80,170.95,91225
2018/10/31,15:14:00,170.95,171.03,170.94,171.00,51241
2018/10/31,15:15:00,171.00,171.14,170.91,171.10,204370
2018/10/31,15:16:00,171.10,171.13,170.86,170.96,325304
2018/10/31,15:17:00,170.97,171.11,170.97,171.02,81128
2018/10/31,15:18:00,171.02,171.13,171.02,171.07,69816
2018/10/31,15:19:00,171.06,171.09,170.95,171.00,118506
2018/10/31,15:20:00,170.99,170.99,170.83,170.88,137197
2018/10/31,15:21:00,170.87,170.94,170.85,170.92,114394
2018/10/31,15:22:00,170.93,171.00,170.59,170.65,403607
2018/10/31,15:23:00,170.65,170.67,170.47,170.56,362677
2018/10/31,15:24:00,170.56,170.68,170.42,170.62,162911
2018/10/31,15:25:00,170.62,170.70,170.55,170.69,87902
2018/10/31,15:26:00,170.69,170.70,170.60,170.63,149472
2018/10/31,15:27:00,170.62,170.69,170.53,170.54,117277
2018/10/31,15:28:00,170.54,170.64,170.41,170.60,215270
2018/10/31,15:29:00,170.61,170.68,170.51,170.52,119091
2018/10/31,15:30:00,170.54,170.80,170.52,170.78,135154
2018/10/31,15:31:00,170.77,170.87,170.69,170.72,199110
2018/10/31,15:32:00,170.72,170.83,170.63,170.80,180720
2018/10/31,15:33:00,170.79,170.82,170.65,170.75,99322
2018/10/31,15:34:00,170.74,170.76,170.62,170.63,82520
2018/10/31,15:35:00,170.64,170.68,170.52,170.67,232997
2018/10/31,15:36:00,170.66,170.76,170.55,170.60,146101
2018/10/31,15:37:00,170.61,170.66,170.52,170.65,241429
2018/10/31,15:38:00,170.65,170.67,170.54,170.60,100200
2018/10/31,15:39:00,170.60,170.62,170.34,170.35,214822
2018/10/31,15:40:00,170.35,170.42,170.19,170.21,465663
2018/10/31,15:41:00,170.22,170.52,170.22,170.44,219549
2018/10/31,15:42:00,170.44,170.55,170.41,170.44,126495
2018/10/31,15:43:00,170.43,170.51,170.27,170.29,161580
2018/10/31,15:44:00,170.30,170.37,170.13,170.13,146632
2018/10/31,15:45:00,170.14,170.21,170.08,170.17,329258
2018/10/31,15:46:00,170.17,170.36,170.08,170.15,439932
2018/10/31,15:47:00,170.15,170.15,169.95,170.00,434088
2018/10/31,15:48:00,170.00,170.10,169.98,169.98,224791
2018/10/31,15:49:00,169.98,169.99,169.76,169.76,324497
2018/10/31,15:50:00,169.77,169.90,169.72,169.85,177792
2018/10/31,15:51:00,169.85,170.02,169.85,169.95,315235
2018/10/31,15:52:00,169.96,170.08,169.89,169.91,434743
2018/10/31,15:53:00,169.92,170.12,169.92,170.10,404012
2018/10/31,15:54:00,170.09,170.09,169.92,169.95,251380
2018/10/31,15:55:00,169.95,169.97,169.85,169.96,231005
2018/10/31,15:56:00,169.95,170.04,169.83,170.04,553882
2018/10/31,15:57:00,170.03,170.07,169.96,170.02,818653
2018/10/31,15:58:00,169.99,170.12,169.96,170.05,390363
2018/10/31,15:59:00,170.04,170.11,169.91,169.96,433536
2018/10/31,16:00:00,169.92,169.94,169.63,169.82,1599618
2018/11/01,09:31:00,170.08,170.26,169.83,170.26,368104
2018/11/01,09:32:00,170.27,170.41,170.17,170.30,187882
2018/11/01,09:33:00,170.29,170.35,170.10,170.16,150415
2018/11/01,09:34:00,170.21,170.41,170.08,170.40,223861
2018/11/01,09:35:00,170.41,170.41,170.20,170.26,248333
2018/11/01,09:36:00,170.26,170.47,170.21,170.40,331717
2018/11/01,09:37:00,170.40,170.46,170.30,170.43,175689
2018/11/01,09:38:00,170.42,170.66,170.38,170.61,230738
2018/11/01,09:39:00,170.61,170.61,170.43,170.45,133047
2018/11/01,09:40:00,170.45,170.63,170.45,170.63,136981
2018/11/01,09:41:00,170.63,170.64,170.25,170.25,236998
2018/11/01,09:42:00,170.24,170.39,170.23,170.28,145187
2018/11/01,09:43:00,170.28,170.33,170.16,170.21,118067
2018/11/01,09:44:00,170.21,170.21,169.85,169.88,374752
2018/11/01,09:45:00,169.88,170.03,169.88,170.01,104609
2018/11/01,09:46:00,170.01,170.01,169.72,169.86,299127
2018/11/01,09:47:00,169.86,169.92,169.36,169.44,388073
2018/11/01,09:48:00,169.44,169.51,169.27,169.40,408004
2018/11/01,09:49:00,169.40,169.62,169.33,169.41,267931
2018/11/01,09:50:00,169.41,169.42,169.09,169.25,536438
2018/11/01,09:51:00,169.23,169.37,168.98,169.31,397019
2018/11/01,09:52:00,169.30,169.80,169.28,169.75,456769
2018/11/01,09:53:00,169.75,169.79,169.60,169.71,164742
2018/11/01,09:54:00,169.71,170.00,169.62,170.00,527111
2018/11/01,09:55:00,170.00,170.25,170.00,170.04,709811
2018/11/01,09:56:00,170.04,170.19,169.98,170.13,165283
2018/11/01,09:57:00,170.13,170.13,169.87,169.87,198385
2018/11/01,09:58:00,169.85,169.93,169.72,169.74,138803
2018/11/01,09:59:00,169.74,169.76,169.45,169.52,136879
2018/11/01,10:00:00,169.52,169.68,169.51,169.56,132716
2018/11/01,10:01:00,169.53,169.55,169.26,169.40,316847
2018/11/01,10:02:00,169.40,169.46,169.21,169.32,211160
2018/11/01,10:03:00,169.31,169.67,169.16,169.59,379111
2018/11/01,10:04:00,169.58,169.60,169.29,169.43,148807
2018/11/01,10:05:00,169.41,169.48,169.18,169.20,123499
2018/11/01,10:06:00,169.21,169.39,169.17,169.25,146218
2018/11/01,10:07:00,169.24,169.44,169.04,169.10,214434
2018/11/01,10:08:00,169.10,169.34,169.09,169.15,296224
2018/11/01,10:09:00,169.14,169.21,168.82,168.85,294244
2018/11/01,10:10:00,168.85,169.43,168.78,169.34,638279
2018/11/01,10:11:00,169.33,169.83,169.33,169.83,313406
2018/11/01,10:12:00,169.83,170.00,169.68,169.98,329698
2018/11/01,10:13:00,169.99,170.23,169.93,170.12,290716
2018/11/01,10:14:00,170.13,170.15,169.90,169.94,213633
2018/11/01,10:15:00,169.94,170.03,169.70,169.75,154576
2018/11/01,10:16:00,169.75,170.09,169.74,169.99,207022
2018/11/01,10:17:00,169.99,170.00,169.81,169.91,209326
2018/11/01,10:18:00,169.90,170.02,169.85,169.93,97468
2018/11/01,10:19:00,169.93,169.96,169.83,169.88,94435
2018/11/01,10:20:00,169.85,169.87,169.58,169.62,163141
2018/11/01,10:21:00,169.61,169.74,169.38,169.40,242754
2018/11/01,10:22:00,169.39,169.49,169.38,169.48,90190
2018/11/01,10:23:00,169.48,169.63,169.48,169.56,117755
2018/11/01,10:24:00,169.56,169.61,169.42,169.43,90931
2018/11/01,10:25:00,169.45,169.90,169.43,169.74,147476
2018/11/01,10:26:00,169.77,170.04,169.76,169.95,197930
2018/11/01,10:27:00,169.99,170.03,169.91,169.94,126435
2018/11/01,10:28:00,169.95,169.95,169.76,169.82,43657
2018/11/01,10:29:00,169.82,170.00,169.78,169.85,63169
2018/11/01,10:30:00,169.82,169.98,169.81,169.96,39413
2018/11/01,10:31:00,169.96,170.07,169.84,169.90,101616
2018/11/01,10:32:00,169.90,170.07,169.87,170.04,251214
2018/11/01,10:33:00,170.06,170.14,169.93,170.14,230388
2018/11/01,10:34:00,170.14,170.62,170.09,170.62,341985
2018/11/01,10:35:00,170.60,170.64,170.39,170.41,99450
2018/11/01,10:36:00,170.41,170.51,170.40,170.48,80329
2018/11/01,10:37:00,170.47,170.77,170.46,170.69,302079
2018/11/01,10:38:00,170.69,170.77,170.52,170.55,174831
2018/11/01,10:39:00,170.56,170.72,170.51,170.60,182531
2018/11/01,10:40:00,170.60,170.63,170.47,170.60,75625
2018/11/01,10:41:00,170.58,170.62,170.42,170.44,176470
2018/11/01,10:42:00,170.44,170.48,170.32,170.44,130304
2018/11/01,10:43:00,170.44,170.45,170.33,170.40,53619
2018/11/01,10:44:00,170.39,170.60,170.37,170.58,71875
2018/11/01,10:45:00,170.61,170.61,170.48,170.48,104169
2018/11/01,10:46:00,170.48,170.69,170.46,170.68,95201
2018/11/01,10:47:00,170.68,170.75,170.60,170.67,81522
2018/11/01,10:48:00,170.64,170.70,170.59,170.66,72003
2018/11/01,10:49:00,170.66,170.68,170.44,170.49,139795
2018/11/01,10:50:00,170.51,170.66,170.51,170.59,90279
2018/11/01,10:51:00,170.59,170.87,170.58,170.79,137741
2018/11/01,10:52:00,170.78,170.82,170.59,170.62,343106
2018/11/01,10:53:00,170.63,170.77,170.60,170.71,68740
2018/11/01,10:54:00,170.72,170.79,170.53,170.56,215385
2018/11/01,10:55:00,170.57,170.64,170.44,170.50,111352
2018/11/01,10:56:00,170.50,170.50,170.30,170.32,127178
2018/11/01,10:57:00,170.31,170.38,170.28,170.34,174867
2018/11/01,10:58:00,170.36,170.49,170.36,170.49,43966
2018/11/01,10:59:00,170.49,170.53,170.40,170.50,209671
2018/11/01,11:00:00,170.50,170.67,170.47,170.63,118865
2018/11/01,11:01:00,170.64,170.77,170.63,170.70,160858
2018/11/01,11:02:00,170.70,170.71,170.45,170.52,193127
2018/11/01,11:03:00,170.50,170.56,170.44,170.52,47105
2018/11/01,11:04:00,170.52,170.56,170.25,170.36,135262
2018/11/01,11:05:00,170.36,170.52,170.26,170.47,82302
2018/11/01,11:06:00,170.47,170.73,170.47,170.65,68891
2018/11/01,11:07:00,170.65,170.75,170.60,170.65,102698
2018/11/01,11:08:00,170.64,170.64,170.40,170.51,66680
2018/11/01,11:09:00,170.50,170.68,170.50,170.62,73820
2018/11/01,11:10:00,170.60,170.61,170.38,170.51,126117
2018/11/01,11:11:00,170.53,170.58,170.41,170.56,161345
2018/11/01,11:12:00,170.56,170.66,170.52,170.65,48299
2018/11/01,11:13:00,170.66,170.71,170.56,170.65,127565
2018/11/01,11:14:00,170.65,170.96,170.61,170.81,232810
2018/11/01,11:15:00,170.81,170.93,170.79,170.82,103813
2018/11/01,11:16:00,170.81,170.88,170.76,170.86,79869
2018/11/01,11:17:00,170.86,170.89,170.77,170.79,45257
2018/11/01,11:18:00,170.79,170.87,170.63,170.85,83012
2018/11/01,11:19:00,170.86,171.04,170.84,171.02,143734
2018/11/01,11:20:00,171.01,171.06,170.99,171.04,88675
2018/11/01,11:21:00,171.05,171.07,170.96,171.00,78995
2018/11/01,11:22:00,170.99,171.00,170.87,170.96,92012
2018/11/01,11:23:00,170.95,171.03,170.88,170.98,164325
2018/11/01,11:24:00,170.98,171.21,170.98,171.20,206070
2018/11/01,11:25:00,171.20,171.25,171.11,171.18,172617
2018/11/01,11:26:00,171.18,171.23,171.11,171.12,84978
2018/11/01,11:27:00,171.12,171.17,171.04,171.13,81477
2018/11/01,11:28:00,171.13,171.19,171.10,171.13,55308
2018/11/01,11:29:00,171.14,171.14,171.03,171.12,77328
2018/11/01,11:30:00,171.12,171.24,171.12,171.17,67646
2018/11/01,11:31:00,171.17,171.40,171.17,171.39,270863
2018/11/01,11:32:00,171.40,171.43,171.28,171.30,136399
2018/11/01,11:33:00,171.31,171.38,171.10,171.13,153415
2018/11/01,11:34:00,171.12,171.18,171.04,171.06,80509
2018/11/01,11:35:00,171.06,171.16,171.05,171.09,80734
2018/11/01,11:36:00,171.11,171.11,170.94,170.98,158352
2018/11/01,11:37:00,171.00,171.08,170.98,171.05,43023
2018/11/01,11:38:00,171.05,171.11,171.00,171.04,126693
2018/11/01,11:39:00,171.04,171.15,171.04,171.12,33241
2018/11/01,11:40:00,171.12,171.18,171.07,171.12,40132
2018/11/01,11:41:00,171.12,171.25,171.12,171.22,83012
2018/11/01,11:42:00,171.22,171.25,171.09,171.20,71488
2018/11/01,11:43:00,171.20,171.24,171.10,171.24,77277
2018/11/01,11:44:00,171.24,171.33,171.20,171.32,42425
2018/11/01,11:45:00,171.33,171.34,171.17,171.27,108177
2018/11/01,11:46:00,171.27,171.35,171.24,171.27,44155
2018/11/01,11:47:00,171.26,171.27,171.16,171.21,82049
2018/11/01,11:48:00,171.20,171.24,170.97,171.02,79905
2018/11/01,11:49:00,171.03,171.20,171.03,171.15,131495
2018/11/01,11:50:00,171.15,171.23,171.11,171.22,78235
2018/11/01,11:51:00,171.23,171.29,171.03,171.09,103853
2018/11/01,11:52:00,171.11,171.20,171.10,171.13,43956
2018/11/01,11:53:00,171.13,171.27,171.12,171.25,63604
2018/11/01,11:54:00,171.25,171.28,171.19,171.22,41317
2018/11/01,11:55:00,171.23,171.33,171.17,171.33,45136
2018/11/01,11:56:00,171.33,171.39,171.27,171.29,63178
2018/11/01,11:57:00,171.30,171.32,171.24,171.26,32004
2018/11/01,11:58:00,171.26,171.28,171.04,171.08,94444
2018/11/01,11:59:00,171.09,171.15,171.09,171.11,65579
2018/11/01,12:00:00,171.11,171.11,170.96,170.99,91127
2018/11/01,12:01:00,171.00,171.07,170.92,170.96,321633
2018/11/01,12:02:00,170.96,170.98,170.87,170.93,106060
2018/11/01,12:03:00,170.92,170.99,170.90,170.97,57389
2018/11/01,12:04:00,170.97,171.01,170.91,170.94,132305
2018/11/01,12:05:00,170.95,171.10,170.95,171.07,34667
2018/11/01,12:06:00,171.07,171.12,171.03,171.04,47896
2018/11/01,12:07:00,171.04,171.22,171.02,171.17,35333
2018/11/01,12:08:00,171.18,171.23,171.16,171.20,32343
2018/11/01,12:09:00,171.20,171.37,171.20,171.32,96744
2018/11/01,12:10:00,171.34,171.41,171.31,171.32,84716
2018/11/01,12:11:00,171.33,171.33,171.19,171.19,40179
2018/11/01,12:12:00,171.19,171.22,171.11,171.11,60988
2018/11/01,12:13:00,171.12,171.24,171.12,171.15,71247
2018/11/01,12:14:00,171.15,171.22,171.15,171.21,26609
2018/11/01,12:15:00,171.21,171.25,171.15,171.22,113792
2018/11/01,12:16:00,171.22,171.24,170.91,171.00,124699
2018/11/01,12:17:00,171.01,171.08,170.95,171.03,66586
2018/11/01,12:18:00,171.02,171.02,170.86,170.88,67802
2018/11/01,12:19:00,170.88,170.88,170.74,170.75,563365
2018/11/01,12:20:00,170.75,170.77,170.70,170.75,81101
2018/11/01,12:21:00,170.75,170.82,170.73,170.80,34199
2018/11/01,12:22:00,170.79,170.80,170.76,170.79,48598
2018/11/01,12:23:00,170.80,170.82,170.76,170.80,26339
2018/11/01,12:24:00,170.80,170.94,170.77,170.92,35016
2018/11/01,12:25:00,170.92,170.95,170.90,170.93,72570
2018/11/01,12:26:00,170.94,170.94,170.81,170.87,36606
2018/11/01,12:27:00,170.86,170.89,170.82,170.82,41474
2018/11/01,12:28:00,170.82,170.86,170.74,170.86,59773
2018/11/01,12:29:00,170.86,171.03,170.85,171.03,56883
2018/11/01,12:30:00,171.03,171.04,170.97,170.99,48091
2018/11/01,12:31:00,170.99,171.12,170.97,171.09,162550
2018/11/01,12:32:00,171.08,171.16,171.02,171.07,95496
2018/11/01,12:33:00,171.07,171.18,171.00,171.15,29024
2018/11/01,12:34:00,171.15,171.15,171.07,171.09,30090
2018/11/01,12:35:00,171.09,171.15,171.06,171.15,19626
2018/11/01,12:36:00,171.14,171.14,171.01,171.05,22778
2018/11/01,12:37:00,171.05,171.08,170.91,170.95,42214
2018/11/01,12:38:00,170.96,171.02,170.92,171.02,43004
2018/11/01,12:39:00,171.02,171.04,170.89,170.96,111408
2018/11/01,12:40:00,170.98,171.06,170.94,171.02,48679
2018/11/01,12:41:00,171.02,171.03,170.94,171.01,25227
2018/11/01,12:42:00,171.01,171.09,170.93,170.96,58316
2018/11/01,12:43:00,170.96,171.00,170.92,171.00,25328
2018/11/01,12:44:00,171.02,171.08,170.98,171.03,44853
2018/11/01,12:45:00,171.03,171.14,171.01,171.09,27016
2018/11/01,12:46:00,171.10,171.12,170.92,170.93,118374
2018/11/01,12:47:00,170.93,171.01,170.86,170.99,44675
2018/11/01,12:48:00,171.00,171.02,170.96,170.97,16958
2018/11/01,12:49:00,170.98,171.06,170.98,171.06,15901
2018/11/01,12:50:00,171.06,171.14,171.04,171.14,27603
2018/11/01,12:51:00,171.13,171.26,171.12,171.22,81391
2018/11/01,12:52:00,171.21,171.24,171.19,171.24,23960
2018/11/01,12:53:00,171.24,171.30,171.21,171.27,78190
2018/11/01,12:54:00,171.27,171.31,171.27,171.30,41916
2018/11/01,12:55:00,171.30,171.31,171.22,171.30,37671
2018/11/01,12:56:00,171.30,171.34,171.26,171.28,24392
2018/11/01,12:57:00,171.28,171.31,171.22,171.22,119931
2018/11/01,12:58:00,171.23,171.28,171.22,171.26,97174
2018/11/01,12:59:00,171.26,171.32,171.22,171.31,32455
2018/11/01,13:00:00,171.31,171.60,171.31,171.57,236917
2018/11/01,13:01:00,171.55,171.59,171.44,171.48,160128
2018/11/01,13:02:00,171.48,171.57,171.48,171.52,67710
2018/11/01,13:03:00,171.52,171.58,171.46,171.49,51122
2018/11/01,13:04:00,171.49,171.50,171.39,171.47,62587
2018/11/01,13:05:00,171.47,171.51,171.44,171.49,26850
2018/11/01,13:06:00,171.49,171.57,171.48,171.56,35902
2018/11/01,13:07:00,171.56,171.61,171.47,171.50,61657
2018/11/01,13:08:00,171.50,171.53,171.45,171.50,28153
2018/11/01,13:09:00,171.50,171.50,171.29,171.35,80909
2018/11/01,13:10:00,171.34,171.36,171.27,171.34,58102
2018/11/01,13:11:00,171.35,171.41,171.29,171.36,35166
2018/11/01,13:12:00,171.39,171.43,171.37,171.39,35241
2018/11/01,13:13:00,171.40,171.48,171.38,171.47,24295
2018/11/01,13:14:00,171.47,171.59,171.45,171.59,78564
2018/11/01,13:15:00,171.58,171.69,171.58,171.65,233857
2018/11/01,13:16:00,171.65,171.65,171.50,171.60,78916
2018/11/01,13:17:00,171.60,171.70,171.57,171.67,46155
2018/11/01,13:18:00,171.67,171.70,171.63,171.67,58373
2018/11/01,13:19:00,171.67,171.68,171.63,171.63,147856
2018/11/01,13:20:00,171.63,171.75,171.62,171.71,60682
2018/11/01,13:21:00,171.72,171.73,171.64,171.69,40860
2018/11/01,13:22:00,171.68,171.79,171.65,171.76,57711
2018/11/01,13:23:00,171.76,171.87,171.74,171.83,60379
2018/11/01,13:24:00,171.82,171.86,171.75,171.82,117604
2018/11/01,13:25:00,171.83,171.83,171.75,171.81,103677
2018/11/01,13:26:00,171.81,171.93,171.80,171.91,92638
2018/11/01,13:27:00,171.91,171.98,171.89,171.98,66867
2018/11/01,13:28:00,171.96,172.08,171.92,172.04,213175
2018/11/01,13:29:00,172.05,172.05,171.96,171.97,52993
2018/11/01,13:30:00,171.97,172.02,171.96,171.97,31048
2018/11/01,13:31:00,171.97,172.08,171.97,172.00,138089
2018/11/01,13:32:00,172.00,172.02,171.96,171.97,33368
2018/11/01,13:33:00,171.97,171.98,171.89,171.96,64863
2018/11/01,13:34:00,171.96,172.03,171.94,171.97,67219
2018/11/01,13:35:00,171.96,171.99,171.92,171.97,41198
2018/11/01,13:36:00,171.97,172.03,171.96,172.01,64058
2018/11/01,13:37:00,172.01,172.04,171.93,171.94,72889
2018/11/01,13:38:00,171.95,171.96,171.84,171.89,84489
2018/11/01,13:39:00,171.90,171.93,171.88,171.89,47022
2018/11/01,13:40:00,171.89,171.90,171.72,171.82,120410
2018/11/01,13:41:00,171.82,171.98,171.80,171.95,53804
2018/11/01,13:42:00,171.95,172.04,171.94,172.00,42179
2018/11/01,13:43:00,172.00,172.01,171.97,171.99,52148
2018/11/01,13:44:00,171.99,171.99,171.94,171.95,67784
2018/11/01,13:45:00,171.94,171.96,171.91,171.92,33327
2018/11/01,13:46:00,171.92,171.95,171.77,171.83,140310
2018/11/01,13:47:00,171.85,172.04,171.85,172.01,123789
2018/11/01,13:48:00,172.00,172.00,171.65,171.66,379481
2018/11/01,13:49:00,171.66,171.73,171.61,171.65,168211
2018/11/01,13:50:00,171.64,171.71,171.60,171.64,39913
2018/11/01,13:51:00,171.64,171.64,171.56,171.57,58985
2018/11/01,13:52:00,171.57,171.72,171.57,171.68,82464
2018/11/01,13:53:00,171.68,171.74,171.65,171.74,21105
2018/11/01,13:54:00,171.74,171.76,171.67,171.72,44616
2018/11/01,13:55:00,171.72,171.77,171.69,171.70,31905
2018/11/01,13:56:00,171.70,171.71,171.59,171.66,66508
2018/11/01,13:57:00,171.66,171.76,171.63,171.75,37452
2018/11/01,13:58:00,171.75,171.81,171.73,171.81,46056
2018/11/01,13:59:00,171.82,171.86,171.74,171.77,95450
2018/11/01,14:00:00,171.76,171.81,171.68,171.72,80533
2018/11/01,14:01:00,171.72,171.79,171.59,171.65,104544
2018/11/01,14:02:00,171.66,171.66,171.51,171.60,120263
2018/11/01,14:03:00,171.60,171.72,171.60,171.70,71423
2018/11/01,14:04:00,171.70,171.72,171.66,171.67,473926
2018/11/01,14:05:00,171.67,171.71,171.64,171.65,94813
2018/11/01,14:06:00,171.65,171.67,171.51,171.52,234294
2018/11/01,14:07:00,171.52,171.57,171.41,171.43,86613
2018/11/01,14:08:00,171.41,171.51,171.38,171.49,66794
2018/11/01,14:09:00,171.50,171.52,171.43,171.45,105527
2018/11/01,14:10:00,171.45,171.50,171.42,171.50,54626
2018/11/01,14:11:00,171.50,171.58,171.45,171.57,52310
2018/11/01,14:12:00,171.57,171.61,171.56,171.56,40006
2018/11/01,14:13:00,171.57,171.61,171.52,171.58,63613
2018/11/01,14:14:00,171.58,171.59,171.46,171.49,34251
2018/11/01,14:15:00,171.49,171.53,171.45,171.48,32866
2018/11/01,14:16:00,171.48,171.57,171.48,171.57,34019
2018/11/01,14:17:00,171.57,171.66,171.56,171.66,43008
2018/11/01,14:18:00,171.65,171.73,171.61,171.72,33747
2018/11/01,14:19:00,171.73,171.78,171.68,171.77,58228
2018/11/01,14:20:00,171.77,171.78,171.71,171.71,22593
2018/11/01,14:21:00,171.73,171.77,171.73,171.77,19223
2018/11/01,14:22:00,171.77,171.83,171.76,171.77,31058
2018/11/01,14:23:00,171.78,171.83,171.75,171.78,64059
2018/11/01,14:24:00,171.79,171.95,171.79,171.93,40182
2018/11/01,14:25:00,171.94,171.96,171.91,171.94,37161
2018/11/01,14:26:00,171.95,171.99,171.92,171.93,45418
2018/11/01,14:27:00,171.93,171.95,171.83,171.86,52748
2018/11/01,14:28:00,171.86,171.88,171.81,171.88,191998
2018/11/01,14:29:00,171.88,171.90,171.81,171.85,65286
2018/11/01,14:30:00,171.86,171.95,171.85,171.89,32710
2018/11/01,14:31:00,171.88,171.89,171.81,171.86,41689
2018/11/01,14:32:00,171.86,171.91,171.82,171.90,69666
2018/11/01,14:33:00,171.89,171.89,171.81,171.85,121237
2018/11/01,14:34:00,171.85,171.85,171.60,171.60,126078
2018/11/01,14:35:00,171.62,171.72,171.58,171.69,57150
2018/11/01,14:36:00,171.69,171.77,171.68,171.77,66757
2018/11/01,14:37:00,171.77,171.83,171.75,171.80,57273
2018/11/01,14:38:00,171.80,171.85,171.75,171.78,444261
2018/11/01,14:39:00,171.78,171.79,171.61,171.68,111000
2018/11/01,14:40:00,171.67,171.71,171.64,171.66,26764
2018/11/01,14:41:00,171.65,171.66,171.45,171.48,80512
2018/11/01,14:42:00,171.49,171.52,171.44,171.47,65256
2018/11/01,14:43:00,171.47,171.57,171.47,171.53,42615
2018/11/01,14:44:00,171.53,171.57,171.51,171.53,30764
2018/11/01,14:45:00,171.54,171.57,171.49,171.54,23156
2018/11/01,14:46:00,171.54,171.73,171.54,171.65,96818
2018/11/01,14:47:00,171.65,171.75,171.65,171.73,45185
2018/11/01,14:48:00,171.74,171.74,171.65,171.74,21732
2018/11/01,14:49:00,171.74,171.81,171.67,171.80,23589
2018/11/01,14:50:00,171.80,171.89,171.78,171.89,30694
2018/11/01,14:51:00,171.89,171.89,171.82,171.84,25906
2018/11/01,14:52:00,171.84,171.86,171.81,171.85,46096
2018/11/01,14:53:00,171.86,171.87,171.72,171.76,56483
2018/11/01,14:54:00,171.76,171.81,171.70,171.78,31186
2018/11/01,14:55:00,171.78,171.84,171.77,171.82,45358
2018/11/01,14:56:00,171.81,171.87,171.79,171.81,29289
2018/11/01,14:57:00,171.80,171.88,171.78,171.80,40954
2018/11/01,14:58:00,171.80,171.91,171.77,171.90,468969
2018/11/01,14:59:00,171.90,171.96,171.87,171.91,457690
2018/11/01,15:00:00,171.92,171.94,171.83,171.86,54101
2018/11/01,15:01:00,171.86,171.86,171.77,171.80,36075
2018/11/01,15:02:00,171.81,171.81,171.66,171.75,80302
2018/11/01,15:03:00,171.75,171.81,171.69,171.76,28886
2018/11/01,15:04:00,171.77,171.81,171.71,171.74,37232
2018/11/01,15:05:00,171.74,171.77,171.64,171.67,44581
2018/11/01,15:06:00,171.67,171.70,171.61,171.65,38658
2018/11/01,15:07:00,171.65,171.70,171.58,171.60,73115
2018/11/01,15:08:00,171.61,171.64,171.54,171.59,84490
2018/11/01,15:09:00,171.60,171.66,171.57,171.65,71169
2018/11/01,15:10:00,171.65,171.78,171.65,171.76,59212
2018/11/01,15:11:00,171.77,171.77,171.66,171.69,69445
2018/11/01,15:12:00,171.69,171.69,171.62,171.66,35148
2018/11/01,15:13:00,171.66,171.75,171.63,171.74,36839
2018/11/01,15:14:00,171.73,171.87,171.73,171.84,60075
2018/11/01,15:15:00,171.84,171.86,171.79,171.83,47710
2018/11/01,15:16:00,171.83,171.88,171.73,171.78,47825
2018/11/01,15:17:00,171.78,171.84,171.73,171.73,41457
2018/11/01,15:18:00,171.74,171.86,171.74,171.82,113777
2018/11/01,15:19:00,171.82,171.85,171.65,171.70,88919
2018/11/01,15:20:00,171.71,171.73,171.64,171.69,42474
2018/11/01,15:21:00,171.70,171.78,171.67,171.75,54619
2018/11/01,15:22:00,171.76,171.77,171.65,171.69,58900
2018/11/01,15:23:00,171.69,171.78,171.63,171.78,451376
2018/11/01,15:24:00,171.77,171.80,171.74,171.76,23639
2018/11/01,15:25:00,171.76,171.79,171.71,171.75,39103
2018/11/01,15:26:00,171.75,171.81,171.71,171.74,45965
2018/11/01,15:27:00,171.74,171.82,171.74,171.80,21592
2018/11/01,15:28:00,171.80,171.81,171.73,171.79,62761
2018/11/01,15:29:00,171.79,171.91,171.76,171.88,240439
2018/11/01,15:30:00,171.88,171.95,171.88,171.93,87415
2018/11/01,15:31:00,171.92,171.96,171.85,171.90,152128
2018/11/01,15:32:00,171.90,171.99,171.90,171.92,138309
2018/11/01,15:33:00,171.91,171.92,171.79,171.84,66927
2018/11/01,15:34:00,171.84,171.84,171.73,171.74,82712
2018/11/01,15:35:00,171.74,171.79,171.73,171.78,58865
2018/11/01,15:36:00,171.78,171.85,171.77,171.81,72649
2018/11/01,15:37:00,171.81,171.92,171.81,171.86,107267
2018/11/01,15:38:00,171.86,171.90,171.77,171.77,42004
2018/11/01,15:39:00,171.77,171.87,171.77,171.82,81416
2018/11/01,15:40:00,171.82,171.90,171.80,171.87,100702
2018/11/01,15:41:00,171.87,171.89,171.79,171.82,93837
2018/11/01,15:42:00,171.82,171.90,171.80,171.84,105151
2018/11/01,15:43:00,171.85,172.03,171.84,172.01,131322
2018/11/01,15:44:00,172.01,172.05,172.00,172.04,89157
2018/11/01,15:45:00,172.04,172.18,172.03,172.16,667366
2018/11/01,15:46:00,172.15,172.16,172.08,172.08,180115
2018/11/01,15:47:00,172.09,172.11,171.99,172.01,80436
2018/11/01,15:48:00,172.01,172.07,171.98,172.06,136632
2018/11/01,15:49:00,172.07,172.10,172.05,172.07,479077
2018/11/01,15:50:00,172.07,172.13,172.05,172.07,192255
2018/11/01,15:51:00,172.06,172.14,172.02,172.10,144704
2018/11/01,15:52:00,172.10,172.18,172.10,172.16,109125
2018/11/01,15:53:00,172.16,172.20,172.12,172.19,162975
2018/11/01,15:54:00,172.20,172.20,172.10,172.12,116529
2018/11/01,15:55:00,172.12,172.14,172.06,172.07,409341
2018/11/01,15:56:00,172.07,172.24,172.05,172.21,369986
2018/11/01,15:57:00,172.21,172.24,172.19,172.19,248326
2018/11/01,15:58:00,172.19,172.21,172.09,172.11,670846
2018/11/01,15:59:00,172.12,172.12,172.00,172.02,291753
2018/11/01,16:00:00,172.02,172.24,172.02,172.06,1095827
2018/11/02,09:31:00,171.53,171.70,171.12,171.14,365687
2018/11/02,09:32:00,171.14,171.47,170.93,171.03,699734
2018/11/02,09:33:00,171.03,171.51,171.03,171.45,378482
2018/11/02,09:34:00,171.46,171.66,171.38,171.54,349393
2018/11/02,09:35:00,171.55,171.80,171.37,171.57,414030
2018/11/02,09:36:00,171.57,171.63,171.30,171.55,464042
2018/11/02,09:37:00,171.56,171.85,171.54,171.63,339457
2018/11/02,09:38:00,171.63,171.73,171.42,171.53,393177
2018/11/02,09:39:00,171.55,171.85,171.53,171.85,245294
2018/11/02,09:40:00,171.84,172.01,171.72,171.93,483924
2018/11/02,09:41:00,171.92,172.15,171.90,172.09,418419
2018/11/02,09:42:00,172.09,172.20,172.09,172.13,566192
2018/11/02,09:43:00,172.13,172.21,172.07,172.15,228568
2018/11/02,09:44:00,172.15,172.46,172.14,172.39,290961
2018/11/02,09:45:00,172.39,172.55,172.37,172.52,276835
2018/11/02,09:46:00,172.52,172.54,172.27,172.39,380385
2018/11/02,09:47:00,172.41,172.48,172.29,172.37,130610
2018/11/02,09:48:00,172.38,172.38,172.20,172.29,230925
2018/11/02,09:49:00,172.28,172.42,172.26,172.29,151970
2018/11/02,09:50:00,172.30,172.34,172.10,172.19,209691
2018/11/02,09:51:00,172.18,172.26,172.01,172.12,173728
2018/11/02,09:52:00,172.12,172.22,171.95,171.97,201824
2018/11/02,09:53:00,171.97,171.98,171.64,171.74,295299
2018/11/02,09:54:00,171.73,172.02,171.73,171.97,201894
2018/11/02,09:55:00,171.98,171.98,171.81,171.87,172094
2018/11/02,09:56:00,171.87,171.87,171.67,171.72,118149
2018/11/02,09:57:00,171.72,171.77,171.42,171.50,177457
2018/11/02,09:58:00,171.50,171.53,171.28,171.42,190483
2018/11/02,09:59:00,171.43,171.43,171.16,171.22,213109
2018/11/02,10:00:00,171.24,171.49,171.22,171.36,344886
2018/11/02,10:01:00,171.34,171.45,171.27,171.39,152407
2018/11/02,10:02:00,171.40,171.41,170.98,171.00,337055
2018/11/02,10:03:00,171.03,171.20,171.00,171.10,224957
2018/11/02,10:04:00,171.10,171.10,170.88,170.90,351279
2018/11/02,10:05:00,170.90,170.98,170.71,170.74,268530
2018/11/02,10:06:00,170.75,170.84,170.59,170.60,202683
2018/11/02,10:07:00,170.60,170.84,170.55,170.79,138456
2018/11/02,10:08:00,170.79,170.80,170.52,170.63,195151
2018/11/02,10:09:00,170.63,170.89,170.58,170.82,180749
2018/11/02,10:10:00,170.82,170.97,170.74,170.90,111103
2018/11/02,10:11:00,170.90,170.90,170.68,170.70,173191
2018/11/02,10:12:00,170.70,170.75,170.52,170.62,123804
2018/11/02,10:13:00,170.62,170.93,170.62,170.82,237964
2018/11/02,10:14:00,170.82,170.83,170.69,170.81,115403
2018/11/02,10:15:00,170.81,170.82,170.65,170.71,129124
2018/11/02,10:16:00,170.71,170.73,170.43,170.50,147278
2018/11/02,10:17:00,170.50,170.67,170.48,170.62,128611
2018/11/02,10:18:00,170.62,171.09,170.62,171.04,288669
2018/11/02,10:19:00,171.03,171.19,171.03,171.17,278454
2018/11/02,10:20:00,171.16,171.21,171.01,171.08,245577
2018/11/02,10:21:00,171.08,171.13,170.95,171.01,164631
2018/11/02,10:22:00,171.01,171.04,170.66,170.77,284909
2018/11/02,10:23:00,170.77,170.94,170.72,170.77,87705
2018/11/02,10:24:00,170.76,170.76,170.45,170.48,354818
2018/11/02,10:25:00,170.49,170.59,170.38,170.58,150885
2018/11/02,10:26:00,170.57,170.61,170.32,170.41,227938
2018/11/02,10:27:00,170.42,170.75,170.42,170.61,108387
2018/11/02,10:28:00,170.62,170.65,170.50,170.54,67244
2018/11/02,10:29:00,170.53,170.58,170.20,170.34,274750
2018/11/02,10:30:00,170.36,170.40,169.98,169.98,496172
2018/11/02,10:31:00,169.98,170.03,169.90,169.95,196962
2018/11/02,10:32:00,169.95,170.11,169.80,169.89,244378
2018/11/02,10:33:00,169.90,170.14,169.90,170.08,196752
2018/11/02,10:34:00,170.09,170.10,169.76,169.81,342947
2018/11/02,10:35:00,169.81,169.97,169.78,169.88,160896
2018/11/02,10:36:00,169.88,169.88,169.69,169.77,188927
2018/11/02,10:37:00,169.78,170.04,169.72,169.95,171248
2018/11/02,10:38:00,169.96,169.99,169.76,169.91,103463
2018/11/02,10:39:00,169.91,169.91,169.48,169.49,266275
2018/11/02,10:40:00,169.49,169.61,169.49,169.55,129573
2018/11/02,10:41:00,169.55,169.56,169.20,169.30,282491
2018/11/02,10:42:00,169.31,169.34,169.20,169.31,242468
2018/11/02,10:43:00,169.31,169.69,169.20,169.68,275292
2018/11/02,10:44:00,169.68,169.78,169.56,169.67,249507
2018/11/02,10:45:00,169.67,169.75,169.55,169.63,199958
2018/11/02,10:46:00,169.62,169.87,169.62,169.81,228664
2018/11/02,10:47:00,169.81,170.02,169.76,169.97,157201
2018/11/02,10:48:00,169.98,170.04,169.79,169.79,150157
2018/11/02,10:49:00,169.79,169.88,169.68,169.77,149721
2018/11/02,10:50:00,169.76,169.91,169.73,169.74,188406
2018/11/02,10:51:00,169.75,170.04,169.73,169.95,122123
2018/11/02,10:52:00,169.95,170.14,169.87,169.96,271830
2018/11/02,10:53:00,169.96,170.15,169.95,170.15,104873
2018/11/02,10:54:00,170.15,170.15,169.99,170.03,235216
2018/11/02,10:55:00,170.03,170.07,169.85,169.86,217208
2018/11/02,10:56:00,169.86,170.02,169.82,169.94,129161
2018/11/02,10:57:00,169.94,170.02,169.79,169.80,165627
2018/11/02,10:58:00,169.80,170.35,169.79,170.31,421321
2018/11/02,10:59:00,170.31,170.32,170.17,170.20,132267
2018/11/02,11:00:00,170.20,170.29,170.18,170.28,69903
2018/11/02,11:01:00,170.30,170.35,170.11,170.11,161200
2018/11/02,11:02:00,170.12,170.15,169.97,170.15,71786
2018/11/02,11:03:00,170.15,170.20,170.01,170.15,59119
2018/11/02,11:04:00,170.15,170.19,170.05,170.08,65305
2018/11/02,11:05:00,170.08,170.12,169.53,169.58,392326
2018/11/02,11:06:00,169.58,169.69,169.47,169.52,129093
2018/11/02,11:07:00,169.52,169.71,169.38,169.70,112165
2018/11/02,11:08:00,169.70,169.85,169.51,169.84,157263
2018/11/02,11:09:00,169.84,169.85,169.72,169.78,87316
2018/11/02,11:10:00,169.78,170.13,169.77,170.10,153798
2018/11/02,11:11:00,170.09,170.33,169.89,170.23,277787
2018/11/02,11:12:00,170.23,170.29,170.01,170.10,241189
2018/11/02,11:13:00,170.09,170.15,169.90,170.01,109955
2018/11/02,11:14:00,170.02,170.07,169.89,169.98,75299
2018/11/02,11:15:00,169.98,169.98,169.63,169.71,123037
2018/11/02,11:16:00,169.71,169.91,169.65,169.83,107770
2018/11/02,11:17:00,169.85,169.89,169.54,169.54,157457
2018/11/02,11:18:00,169.54,169.78,169.45,169.71,98399
2018/11/02,11:19:00,169.68,169.75,169.62,169.70,216161
2018/11/02,11:20:00,169.69,169.79,169.62,169.66,497794
2018/11/02,11:21:00,169.65,169.65,169.13,169.23,394537
2018/11/02,11:22:00,169.24,169.26,169.06,169.15,288836
2018/11/02,11:23:00,169.15,169.42,169.08,169.34,380450
2018/11/02,11:24:00,169.34,169.46,169.27,169.32,356232
2018/11/02,11:25:00,169.33,169.50,169.33,169.49,166300
2018/11/02,11:26:00,169.48,169.56,169.36,169.44,239265
2018/11/02,11:27:00,169.33,169.44,169.27,169.40,260131
2018/11/02,11:28:00,169.39,169.55,169.17,169.26,316342
2018/11/02,11:29:00,169.24,169.55,169.23,169.35,157363
2018/11/02,11:30:00,169.35,169.56,169.26,169.53,88306
2018/11/02,11:31:00,169.53,169.74,169.47,169.69,119746
2018/11/02,11:32:00,169.69,169.89,169.64,169.86,336142
2018/11/02,11:33:00,169.86,169.91,169.74,169.76,158505
2018/11/02,11:34:00,169.75,169.83,169.67,169.83,100529
2018/11/02,11:35:00,169.82,169.82,169.56,169.58,140913
2018/11/02,11:36:00,169.58,169.75,169.58,169.63,92095
2018/11/02,11:37:00,169.64,169.65,169.34,169.45,177612
2018/11/02,11:38:00,169.46,169.59,169.42,169.52,79533
2018/11/02,11:39:00,169.52,169.72,169.51,169.70,178317
2018/11/02,11:40:00,169.70,169.82,169.68,169.78,142612
2018/11/02,11:41:00,169.78,169.84,169.51,169.54,94322
2018/11/02,11:42:00,169.54,169.71,169.51,169.56,132756
2018/11/02,11:43:00,169.56,169.78,169.55,169.57,133502
2018/11/02,11:44:00,169.56,169.63,169.45,169.60,495888
2018/11/02,11:45:00,169.60,169.60,169.44,169.53,59848
2018/11/02,11:46:00,169.52,169.54,169.29,169.40,91962
2018/11/02,11:47:00,169.41,169.64,169.34,169.59,337307
2018/11/02,11:48:00,169.58,169.58,169.35,169.38,65832
2018/11/02,11:49:00,169.37,169.45,169.32,169.35,80586
2018/11/02,11:50:00,169.35,169.58,169.33,169.51,135119
2018/11/02,11:51:00,169.51,169.69,169.48,169.64,135317
2018/11/02,11:52:00,169.64,169.72,169.51,169.51,48806
2018/11/02,11:53:00,169.53,169.59,169.45,169.56,94152
2018/11/02,11:54:00,169.53,169.65,169.52,169.55,140632
2018/11/02,11:55:00,169.54,169.68,169.52,169.53,122603
2018/11/02,11:56:00,169.53,169.61,169.45,169.51,242968
2018/11/02,11:57:00,169.53,169.70,169.49,169.70,74244
2018/11/02,11:58:00,169.70,169.91,169.70,169.80,136146
2018/11/02,11:59:00,169.80,169.91,169.80,169.86,73504
2018/11/02,12:00:00,169.86,170.00,169.84,169.98,124893
2018/11/02,12:01:00,169.98,170.07,169.93,170.05,114205
2018/11/02,12:02:00,170.05,170.06,169.80,169.89,116528
2018/11/02,12:03:00,169.89,169.92,169.80,169.83,89454
2018/11/02,12:04:00,169.83,169.90,169.78,169.85,292051
2018/11/02,12:05:00,169.86,169.97,169.81,169.88,63124
2018/11/02,12:06:00,169.89,169.96,169.83,169.87,364861
2018/11/02,12:07:00,169.86,169.96,169.83,169.86,89611
2018/11/02,12:08:00,169.85,169.99,169.85,169.94,471529
2018/11/02,12:09:00,169.93,169.97,169.71,169.73,137031
2018/11/02,12:10:00,169.74,169.76,169.52,169.54,116032
2018/11/02,12:11:00,169.54,169.56,169.39,169.45,104724
2018/11/02,12:12:00,169.46,169.70,169.46,169.67,103759
2018/11/02,12:13:00,169.66,169.68,169.57,169.58,45300
2018/11/02,12:14:00,169.60,169.77,169.56,169.68,34862
2018/11/02,12:15:00,169.68,169.71,169.59,169.68,33478
2018/11/02,12:16:00,169.66,169.73,169.56,169.67,30099
2018/11/02,12:17:00,169.67,169.88,169.64,169.73,79145
2018/11/02,12:18:00,169.71,169.83,169.62,169.73,224564
2018/11/02,12:19:00,169.71,169.74,169.57,169.71,116795
2018/11/02,12:20:00,169.71,169.74,169.64,169.68,90076
2018/11/02,12:21:00,169.68,169.68,169.50,169.57,46217
2018/11/02,12:22:00,169.57,169.63,169.47,169.49,51033
2018/11/02,12:23:00,169.49,169.67,169.49,169.58,55046
2018/11/02,12:24:00,169.57,169.60,169.44,169.48,45035
2018/11/02,12:25:00,169.46,169.59,169.44,169.54,32602
2018/11/02,12:26:00,169.53,169.58,169.47,169.53,77005
2018/11/02,12:27:00,169.53,169.59,169.49,169.50,93783
2018/11/02,12:28:00,169.51,169.65,169.49,169.63,37504
2018/11/02,12:29:00,169.63,169.63,169.53,169.62,40784
2018/11/02,12:30:00,169.63,169.81,169.63,169.74,80895
2018/11/02,12:31:00,169.74,169.86,169.73,169.77,68367
2018/11/02,12:32:00,169.77,169.77,169.55,169.55,75420
2018/11/02,12:33:00,169.55,169.56,169.23,169.39,452787
2018/11/02,12:34:00,169.39,169.49,169.19,169.24,209378
2018/11/02,12:35:00,169.25,169.29,169.17,169.19,170369
2018/11/02,12:36:00,169.19,169.34,169.17,169.28,170229
2018/11/02,12:37:00,169.27,169.42,169.23,169.24,182571
2018/11/02,12:38:00,169.24,169.25,168.94,168.95,208973
2018/11/02,12:39:00,168.95,169.14,168.94,169.09,85565
2018/11/02,12:40:00,169.09,169.14,168.97,169.03,72008
2018/11/02,12:41:00,169.02,169.06,168.96,168.98,116857
2018/11/02,12:42:00,168.99,169.31,168.99,169.27,143944
2018/11/02,12:43:00,169.27,169.27,169.11,169.13,85291
2018/11/02,12:44:00,169.16,169.23,169.08,169.23,54534
2018/11/02,12:45:00,169.23,169.30,169.11,169.11,157086
2018/11/02,12:46:00,169.11,169.15,169.00,169.05,156096
2018/11/02,12:47:00,169.05,169.10,168.84,168.93,244069
2018/11/02,12:48:00,168.94,169.21,168.94,169.18,154817
2018/11/02,12:49:00,169.20,169.20,169.04,169.05,225765
2018/11/02,12:50:00,169.05,169.13,168.99,169.11,151397
2018/11/02,12:51:00,169.11,169.19,169.02,169.02,141622
2018/11/02,12:52:00,169.03,169.12,169.00,169.06,107196
2018/11/02,12:53:00,169.06,169.08,168.93,168.99,53915
2018/11/02,12:54:00,168.96,168.99,168.70,168.72,271221
2018/11/02,12:55:00,168.73,168.76,168.55,168.65,234114
2018/11/02,12:56:00,168.65,168.67,168.45,168.46,197536
2018/11/02,12:57:00,168.47,168.54,168.35,168.38,409654
2018/11/02,12:58:00,168.38,168.41,168.30,168.38,308623
2018/11/02,12:59:00,168.39,168.62,168.37,168.58,412245
2018/11/02,13:00:00,168.58,168.72,168.55,168.68,257349
2018/11/02,13:01:00,168.68,168.68,168.48,168.53,235681
2018/11/02,13:02:00,168.52,168.52,168.36,168.36,139420
2018/11/02,13:03:00,168.36,168.55,168.35,168.53,85977
2018/11/02,13:04:00,168.53,168.54,168.41,168.43,59229
2018/11/02,13:05:00,168.42,168.46,168.37,168.39,63238
2018/11/02,13:06:00,168.38,168.52,168.22,168.47,255052
2018/11/02,13:07:00,168.48,168.56,168.43,168.50,122227
2018/11/02,13:08:00,168.50,168.58,168.44,168.54,45542
2018/11/02,13:09:00,168.54,168.69,168.54,168.66,90594
2018/11/02,13:10:00,168.67,168.79,168.66,168.74,106780
2018/11/02,13:11:00,168.74,168.87,168.67,168.86,242243
2018/11/02,13:12:00,168.87,168.97,168.87,168.96,216324
2018/11/02,13:13:00,168.96,169.11,168.92,169.02,323645
2018/11/02,13:14:00,169.02,169.18,169.02,169.15,155838
2018/11/02,13:15:00,169.15,169.29,169.15,169.23,156805
2018/11/02,13:16:00,169.23,169.28,169.14,169.19,135182
2018/11/02,13:17:00,169.19,169.20,169.09,169.12,93613
2018/11/02,13:18:00,169.12,169.17,169.05,169.14,49540
2018/11/02,13:19:00,169.14,169.16,169.08,169.10,101337
2018/11/02,13:20:00,169.10,169.32,169.09,169.30,108334
2018/11/02,13:21:00,169.30,169.44,169.20,169.22,198163
2018/11/02,13:22:00,169.21,169.24,169.18,169.21,100953
2018/11/02,13:23:00,169.21,169.22,169.13,169.19,73788
2018/11/02,13:24:00,169.19,169.22,169.11,169.20,77170
2018/11/02,13:25:00,169.20,169.34,169.12,169.26,116094
2018/11/02,13:26:00,169.26,169.34,169.18,169.32,66411
2018/11/02,13:27:00,169.32,169.32,169.15,169.19,524166
2018/11/02,13:28:00,169.19,169.24,169.09,169.21,97198
2018/11/02,13:29:00,169.21,169.23,169.02,169.12,47606
2018/11/02,13:30:00,169.12,169.30,169.07,169.24,74108
2018/11/02,13:31:00,169.23,169.23,169.10,169.19,91353
2018/11/02,13:32:00,169.20,169.35,169.19,169.33,458859
2018/11/02,13:33:00,169.33,169.33,169.14,169.18,59469
2018/11/02,13:34:00,169.20,169.26,169.16,169.21,13306
2018/11/02,13:35:00,169.21,169.25,169.13,169.21,33357
2018/11/02,13:36:00,169.22,169.25,169.14,169.15,31572
2018/11/02,13:37:00,169.16,169.19,169.01,169.06,57996
2018/11/02,13:38:00,169.06,169.08,168.96,169.04,44022
2018/11/02,13:39:00,169.04,169.11,169.02,169.09,40339
2018/11/02,13:40:00,169.10,169.20,169.08,169.13,95840
2018/11/02,13:41:00,169.13,169.17,168.98,169.16,63315
2018/11/02,13:42:00,169.17,169.32,169.15,169.32,62064
2018/11/02,13:43:00,169.32,169.42,169.16,169.39,216628
2018/11/02,13:44:00,169.39,169.54,169.38,169.44,244423
2018/11/02,13:45:00,169.45,169.45,169.33,169.38,132771
2018/11/02,13:46:00,169.36,169.36,169.30,169.33,55189
2018/11/02,13:47:00,169.33,169.42,169.28,169.35,51347
2018/11/02,13:48:00,169.35,169.39,169.30,169.38,55866
2018/11/02,13:49:00,169.38,169.58,169.38,169.56,535337
2018/11/02,13:50:00,169.57,169.60,169.38,169.43,202036
2018/11/02,13:51:00,169.42,169.54,169.32,169.36,151875
2018/11/02,13:52:00,169.36,169.42,169.22,169.32,161958
2018/11/02,13:53:00,169.32,169.34,169.23,169.23,89574
2018/11/02,13:54:00,169.24,169.29,169.17,169.27,42773
2018/11/02,13:55:00,169.27,169.33,169.13,169.23,93541
2018/11/02,13:56:00,169.23,169.32,169.15,169.15,66777
2018/11/02,13:57:00,169.15,169.24,169.15,169.18,327552
2018/11/02,13:58:00,169.18,169.21,169.11,169.19,60301
2018/11/02,13:59:00,169.19,169.19,169.10,169.13,24286
2018/11/02,14:00:00,169.13,169.27,169.11,169.22,31962
2018/11/02,14:01:00,169.22,169.23,169.09,169.12,43619
2018/11/02,14:02:00,169.09,169.18,169.04,169.14,58909
2018/11/02,14:03:00,169.14,169.16,169.09,169.14,17372
2018/11/02,14:04:00,169.14,169.16,169.06,169.10,23977
2018/11/02,14:05:00,169.11,169.11,168.97,169.00,154032
2018/11/02,14:06:00,169.01,169.01,168.80,168.82,106366
2018/11/02,14:07:00,168.82,168.91,168.82,168.86,157452
2018/11/02,14:08:00,168.86,168.89,168.81,168.84,49675
2018/11/02,14:09:00,168.83,168.91,168.81,168.89,42898
2018/11/02,14:10:00,168.89,168.96,168.72,168.72,251888
2018/11/02,14:11:00,168.72,168.79,168.72,168.77,151861
2018/11/02,14:12:00,168.76,168.78,168.65,168.72,164361
2018/11/02,14:13:00,168.71,168.77,168.68,168.71,144139
2018/11/02,14:14:00,168.71,168.71,168.59,168.64,125187
2018/11/02,14:15:00,168.64,168.68,168.58,168.65,78665
2018/11/02,14:16:00,168.65,168.69,168.59,168.62,129642
2018/11/02,14:17:00,168.62,168.67,168.60,168.62,84653
2018/11/02,14:18:00,168.63,168.78,168.60,168.77,75643
2018/11/02,14:19:00,168.77,168.90,168.73,168.88,69500
2018/11/02,14:20:00,168.87,168.95,168.84,168.92,49626
2018/11/02,14:21:00,168.92,168.94,168.81,168.81,442993
2018/11/02,14:22:00,168.82,168.84,168.66,168.67,202740
2018/11/02,14:23:00,168.68,168.71,168.62,168.66,54959
2018/11/02,14:24:00,168.65,168.66,168.45,168.45,175782
2018/11/02,14:25:00,168.45,168.54,168.44,168.51,57073
2018/11/02,14:26:00,168.51,168.51,168.44,168.45,173379
2018/11/02,14:27:00,168.45,168.50,168.36,168.37,259783
2018/11/02,14:28:00,168.37,168.94,168.32,168.93,564238
2018/11/02,14:29:00,168.93,169.52,168.92,169.50,561559
2018/11/02,14:30:00,169.50,169.98,169.33,169.84,765832
2018/11/02,14:31:00,169.85,169.89,169.30,169.32,687306
2018/11/02,14:32:00,169.32,169.55,169.29,169.49,290034
2018/11/02,14:33:00,169.49,169.64,169.34,169.43,388520
2018/11/02,14:34:00,169.43,169.89,169.42,169.80,273998
2018/11/02,14:35:00,169.80,169.81,169.47,169.57,354228
2018/11/02,14:36:00,169.59,169.65,169.44,169.53,213451
2018/11/02,14:37:00,169.53,169.53,169.35,169.41,196954
2018/11/02,14:38:00,169.42,169.52,169.40,169.52,113577
2018/11/02,14:39:00,169.52,169.52,169.31,169.34,72808
2018/11/02,14:40:00,169.35,169.41,169.23,169.23,105446
2018/11/02,14:41:00,169.23,169.43,169.21,169.34,126556
2018/11/02,14:42:00,169.34,169.40,169.28,169.36,68822
2018/11/02,14:43:00,169.32,169.52,169.31,169.52,113028
2018/11/02,14:44:00,169.52,169.62,169.42,169.47,84509
2018/11/02,14:45:00,169.48,169.58,169.31,169.48,236485
2018/11/02,14:46:00,169.46,169.52,169.36,169.49,106927
2018/11/02,14:47:00,169.49,169.50,169.35,169.40,43014
2018/11/02,14:48:00,169.39,169.53,169.38,169.53,58521
2018/11/02,14:49:00,169.53,169.54,169.42,169.54,72237
2018/11/02,14:50:00,169.54,169.55,169.42,169.46,65323
2018/11/02,14:51:00,169.46,169.56,169.38,169.40,108131
2018/11/02,14:52:00,169.41,169.64,169.40,169.62,60546
2018/11/02,14:53:00,169.62,169.63,169.48,169.63,58153
2018/11/02,14:54:00,169.63,169.70,169.60,169.65,69134
2018/11/02,14:55:00,169.65,169.68,169.53,169.66,79741
2018/11/02,14:56:00,169.67,169.68,169.50,169.54,141103
2018/11/02,14:57:00,169.58,169.66,169.52,169.63,56788
2018/11/02,14:58:00,169.64,169.76,169.57,169.76,176581
2018/11/02,14:59:00,169.74,169.80,169.60,169.65,220551
2018/11/02,15:00:00,169.65,169.70,169.46,169.58,293795
2018/11/02,15:01:00,169.58,169.71,169.47,169.49,103812
2018/11/02,15:02:00,169.48,169.48,169.17,169.27,241983
2018/11/02,15:03:00,169.25,169.37,169.05,169.09,173794
2018/11/02,15:04:00,169.09,169.25,169.01,169.23,84693
2018/11/02,15:05:00,169.23,169.28,169.20,169.20,23310
2018/11/02,15:06:00,169.20,169.21,169.07,169.16,53156
2018/11/02,15:07:00,169.15,169.23,169.11,169.17,520856
2018/11/02,15:08:00,169.17,169.26,169.13,169.20,141987
2018/11/02,15:09:00,169.19,169.34,169.19,169.26,33131
2018/11/02,15:10:00,169.26,169.34,169.24,169.29,66965
2018/11/02,15:11:00,169.28,169.48,169.23,169.48,118777
2018/11/02,15:12:00,169.47,169.80,169.45,169.72,216711
2018/11/02,15:13:00,169.72,169.91,169.68,169.89,143185
2018/11/02,15:14:00,169.89,169.93,169.76,169.80,148195
2018/11/02,15:15:00,169.80,169.83,169.60,169.68,240940
2018/11/02,15:16:00,169.68,169.80,169.68,169.70,96793
2018/11/02,15:17:00,169.69,169.69,169.50,169.62,235514
2018/11/02,15:18:00,169.62,169.64,169.55,169.59,39984
2018/11/02,15:19:00,169.60,169.67,169.57,169.60,45984
2018/11/02,15:20:00,169.61,169.63,169.54,169.63,46267
2018/11/02,15:21:00,169.64,169.71,169.62,169.64,177165
2018/11/02,15:22:00,169.64,169.74,169.64,169.72,93004
2018/11/02,15:23:00,169.72,169.72,169.59,169.65,55346
2018/11/02,15:24:00,169.65,169.72,169.62,169.69,28869
2018/11/02,15:25:00,169.70,169.93,169.69,169.93,232054
2018/11/02,15:26:00,169.93,170.00,169.81,169.84,125176
2018/11/02,15:27:00,169.84,169.95,169.77,169.84,259144
2018/11/02,15:28:00,169.84,169.85,169.61,169.63,166087
2018/11/02,15:29:00,169.63,169.67,169.45,169.51,82790
2018/11/02,15:30:00,169.52,169.63,169.48,169.62,44690
2018/11/02,15:31:00,169.62,169.62,169.28,169.37,66494
2018/11/02,15:32:00,169.37,169.49,169.36,169.46,67101
2018/11/02,15:33:00,169.47,169.54,169.41,169.47,41013
2018/11/02,15:34:00,169.47,169.50,169.37,169.43,496858
2018/11/02,15:35:00,169.43,169.44,169.32,169.35,108588
2018/11/02,15:36:00,169.35,169.38,169.21,169.23,76542
2018/11/02,15:37:00,169.22,169.30,169.16,169.29,110425
2018/11/02,15:38:00,169.29,169.42,169.22,169.40,143244
2018/11/02,15:39:00,169.39,169.42,169.31,169.42,95975
2018/11/02,15:40:00,169.42,169.53,169.42,169.51,61136
2018/11/02,15:41:00,169.51,169.57,169.50,169.52,93166
2018/11/02,15:42:00,169.52,169.53,169.44,169.51,573656
2018/11/02,15:43:00,169.50,169.68,169.49,169.62,118402
2018/11/02,15:44:00,169.62,169.62,169.43,169.53,206467
2018/11/02,15:45:00,169.53,169.63,169.52,169.59,86189
2018/11/02,15:46:00,169.59,169.68,169.45,169.49,201150
2018/11/02,15:47:00,169.47,169.56,169.38,169.44,83622
2018/11/02,15:48:00,169.45,169.58,169.41,169.45,98084
2018/11/02,15:49:00,169.45,169.50,169.41,169.49,111536
2018/11/02,15:50:00,169.49,169.59,169.46,169.50,116528
2018/11/02,15:51:00,169.51,169.62,169.49,169.57,137849
2018/11/02,15:52:00,169.57,169.62,169.53,169.61,142453
2018/11/02,15:53:00,169.61,169.72,169.60,169.60,145194
2018/11/02,15:54:00,169.61,169.66,169.48,169.48,152947
2018/11/02,15:55:00,169.48,169.53,169.45,169.48,261428
2018/11/02,15:56:00,169.47,169.77,169.43,169.66,611661
2018/11/02,15:57:00,169.68,169.70,169.55,169.58,417831
2018/11/02,15:58:00,169.59,169.60,169.43,169.44,401587
2018/11/02,15:59:00,169.44,169.47,169.39,169.42,532039
2018/11/02,16:00:00,169.41,169.59,169.27,169.38,1003246
2018/11/05,09:31:00,169.61,169.66,169.16,169.25,621731
2018/11/05,09:32:00,169.25,169.30,168.86,168.86,412972
2018/11/05,09:33:00,168.88,168.94,168.73,168.82,280816
2018/11/05,09:34:00,168.83,168.84,168.60,168.77,333971
2018/11/05,09:35:00,168.77,169.20,168.76,169.03,248055
2018/11/05,09:36:00,169.02,169.13,168.85,169.05,223210
2018/11/05,09:37:00,169.05,169.22,168.99,169.09,186393
2018/11/05,09:38:00,169.09,169.10,168.79,168.81,255930
2018/11/05,09:39:00,168.81,168.81,168.47,168.51,211545
2018/11/05,09:40:00,168.53,168.72,168.49,168.53,178317
2018/11/05,09:41:00,168.52,168.71,168.47,168.53,183330
2018/11/05,09:42:00,168.53,168.64,168.42,168.52,174443
2018/11/05,09:43:00,168.51,168.52,168.28,168.35,293493
2018/11/05,09:44:00,168.37,168.39,168.20,168.23,354504
2018/11/05,09:45:00,168.22,168.23,167.93,167.99,462432
2018/11/05,09:46:00,168.00,168.15,167.88,168.13,363510
2018/11/05,09:47:00,168.13,168.28,168.08,168.09,164248
2018/11/05,09:48:00,168.09,168.29,168.09,168.26,140507
2018/11/05,09:49:00,168.28,168.32,168.10,168.23,126873
2018/11/05,09:50:00,168.23,168.29,168.00,168.05,119693
2018/11/05,09:51:00,168.05,168.40,168.05,168.35,117089
2018/11/05,09:52:00,168.35,168.35,168.21,168.31,111256
2018/11/05,09:53:00,168.31,168.36,168.13,168.22,165774
2018/11/05,09:54:00,168.22,168.27,168.10,168.23,495374
2018/11/05,09:55:00,168.23,168.34,168.17,168.22,152950
2018/11/05,09:56:00,168.22,168.40,168.15,168.40,149229
2018/11/05,09:57:00,168.40,168.40,168.26,168.32,125980
2018/11/05,09:58:00,168.31,168.36,168.19,168.32,145950
2018/11/05,09:59:00,168.31,168.32,168.18,168.21,92756
2018/11/05,10:00:00,168.20,168.22,167.98,168.06,170067
2018/11/05,10:01:00,168.04,168.18,168.03,168.11,83303
2018/11/05,10:02:00,168.11,168.18,167.97,167.99,147381
2018/11/05,10:03:00,167.98,167.98,167.76,167.83,265570
2018/11/05,10:04:00,167.85,167.87,167.59,167.65,160898
2018/11/05,10:05:00,167.65,167.80,167.65,167.78,173611
2018/11/05,10:06:00,167.77,167.96,167.76,167.95,253857
2018/11/05,10:07:00,167.96,167.96,167.79,167.89,78859
2018/11/05,10:08:00,167.89,167.91,167.72,167.72,71895
2018/11/05,10:09:00,167.73,167.79,167.67,167.73,58955
2018/11/05,10:10:00,167.73,167.73,167.59,167.64,69121
2018/11/05,10:11:00,167.64,167.65,167.42,167.58,198749
2018/11/05,10:12:00,167.58,167.62,167.31,167.39,289811
2018/11/05,10:13:00,167.37,167.47,167.28,167.37,177297
2018/11/05,10:14:00,167.37,167.42,167.24,167.29,126833
2018/11/05,10:15:00,167.28,167.47,167.28,167.37,119323
2018/11/05,10:16:00,167.36,167.45,167.29,167.36,148492
2018/11/05,10:17:00,167.38,167.53,167.36,167.41,259483
2018/11/05,10:18:00,167.41,167.49,167.33,167.47,57334
2018/11/05,10:19:00,167.45,167.54,167.40,167.48,109833
2018/11/05,10:20:00,167.48,167.54,167.39,167.44,67381
2018/11/05,10:21:00,167.45,167.53,167.36,167.43,97127
2018/11/05,10:22:00,167.44,167.46,167.12,167.33,212078
2018/11/05,10:23:00,167.33,167.33,167.14,167.16,94678
2018/11/05,10:24:00,167.16,167.21,167.08,167.15,145359
2018/11/05,10:25:00,167.15,167.27,167.08,167.26,86291
2018/11/05,10:26:00,167.26,167.26,167.10,167.18,81727
2018/11/05,10:27:00,167.18,167.36,167.10,167.32,114087
2018/11/05,10:28:00,167.32,167.36,167.26,167.32,37620
2018/11/05,10:29:00,167.32,167.44,167.30,167.42,97312
2018/11/05,10:30:00,167.41,167.48,167.25,167.27,245514
2018/11/05,10:31:00,167.26,167.56,167.25,167.56,298768
2018/11/05,10:32:00,167.55,167.73,167.48,167.73,160296
2018/11/05,10:33:00,167.72,167.80,167.70,167.75,232786
2018/11/05,10:34:00,167.75,167.75,167.62,167.65,71119
2018/11/05,10:35:00,167.64,167.68,167.48,167.48,143983
2018/11/05,10:36:00,167.48,167.59,167.41,167.49,81959
2018/11/05,10:37:00,167.51,167.55,167.31,167.38,134901
2018/11/05,10:38:00,167.38,167.41,167.30,167.34,80014
2018/11/05,10:39:00,167.34,167.51,167.34,167.42,63116
2018/11/05,10:40:00,167.42,167.42,167.16,167.19,89645
2018/11/05,10:41:00,167.19,167.26,167.13,167.16,80825
2018/11/05,10:42:00,167.16,167.31,167.15,167.29,124653
2018/11/05,10:43:00,167.28,167.38,167.20,167.33,147532
2018/11/05,10:44:00,167.33,167.64,167.33,167.45,207572
2018/11/05,10:45:00,167.46,167.62,167.41,167.56,108864
2018/11/05,10:46:00,167.56,167.63,167.49,167.54,136011
2018/11/05,10:47:00,167.55,167.62,167.36,167.43,76222
2018/11/05,10:48:00,167.43,167.46,167.30,167.41,95862
2018/11/05,10:49:00,167.39,167.52,167.36,167.42,79204
2018/11/05,10:50:00,167.43,167.51,167.42,167.48,80669
2018/11/05,10:51:00,167.48,167.60,167.48,167.58,66992
2018/11/05,10:52:00,167.57,167.58,167.44,167.48,49371
2018/11/05,10:53:00,167.48,167.79,167.39,167.75,113265
2018/11/05,10:54:00,167.75,167.76,167.64,167.69,192829
2018/11/05,10:55:00,167.69,167.89,167.67,167.80,161998
2018/11/05,10:56:00,167.80,167.88,167.76,167.81,123505
2018/11/05,10:57:00,167.82,167.93,167.78,167.92,98788
2018/11/05,10:58:00,167.93,168.11,167.91,168.04,232397
2018/11/05,10:59:00,168.03,168.24,168.01,168.22,136827
2018/11/05,11:00:00,168.21,168.33,168.20,168.24,217573
2018/11/05,11:01:00,168.24,168.25,168.09,168.12,148468
2018/11/05,11:02:00,168.12,168.16,168.08,168.08,67357
2018/11/05,11:03:00,168.08,168.18,168.07,168.11,103236
2018/11/05,11:04:00,168.11,168.27,168.10,168.20,75008
2018/11/05,11:05:00,168.20,168.34,168.17,168.29,180545
2018/11/05,11:06:00,168.29,168.31,168.20,168.26,42085
2018/11/05,11:07:00,168.26,168.48,168.25,168.39,95224
2018/11/05,11:08:00,168.39,168.43,168.31,168.31,80283
2018/11/05,11:09:00,168.32,168.39,168.30,168.33,18191
2018/11/05,11:10:00,168.33,168.34,168.11,168.11,96283
2018/11/05,11:11:00,168.12,168.20,168.10,168.13,72510
2018/11/05,11:12:00,168.14,168.22,168.11,168.16,55668
2018/11/05,11:13:00,168.16,168.19,168.02,168.04,42242
2018/11/05,11:14:00,168.04,168.12,168.00,168.03,37246
2018/11/05,11:15:00,168.03,168.14,167.99,168.12,75534
2018/11/05,11:16:00,168.12,168.12,167.95,167.98,83153
2018/11/05,11:17:00,167.98,168.07,167.95,167.96,63286
2018/11/05,11:18:00,167.98,168.03,167.85,168.00,69072
2018/11/05,11:19:00,168.00,168.02,167.89,167.97,56967
2018/11/05,11:20:00,167.97,168.02,167.88,167.93,41456
2018/11/05,11:21:00,167.93,167.96,167.81,167.81,71842
2018/11/05,11:22:00,167.81,167.92,167.80,167.88,51285
2018/11/05,11:23:00,167.88,167.93,167.81,167.86,63415
2018/11/05,11:24:00,167.89,167.96,167.84,167.88,87775
2018/11/05,11:25:00,167.88,167.90,167.68,167.77,161967
2018/11/05,11:26:00,167.76,167.79,167.62,167.68,123840
2018/11/05,11:27:00,167.67,167.73,167.63,167.66,45492
2018/11/05,11:28:00,167.65,167.72,167.65,167.68,67379
2018/11/05,11:29:00,167.68,167.72,167.64,167.71,74752
2018/11/05,11:30:00,167.71,167.73,167.67,167.69,63844
2018/11/05,11:31:00,167.69,167.71,167.58,167.61,89636
2018/11/05,11:32:00,167.61,167.63,167.43,167.56,81924
2018/11/05,11:33:00,167.56,167.80,167.55,167.71,157490
2018/11/05,11:34:00,167.70,167.80,167.70,167.73,70269
2018/11/05,11:35:00,167.72,167.72,167.63,167.68,34268
2018/11/05,11:36:00,167.66,167.74,167.63,167.71,138009
2018/11/05,11:37:00,167.71,167.73,167.63,167.69,56253
2018/11/05,11:38:00,167.69,167.75,167.65,167.71,80928
2018/11/05,11:39:00,167.73,167.73,167.64,167.66,35804
2018/11/05,11:40:00,167.64,167.68,167.59,167.64,49590
2018/11/05,11:41:00,167.64,167.87,167.64,167.83,70309
2018/11/05,11:42:00,167.83,167.85,167.78,167.79,33147
2018/11/05,11:43:00,167.79,167.85,167.78,167.79,48603
2018/11/05,11:44:00,167.78,167.83,167.73,167.74,119165
2018/11/05,11:45:00,167.73,167.73,167.48,167.58,77936
2018/11/05,11:46:00,167.56,167.63,167.45,167.53,84867
2018/11/05,11:47:00,167.54,167.66,167.54,167.57,33781
2018/11/05,11:48:00,167.56,167.64,167.53,167.56,80964
2018/11/05,11:49:00,167.56,167.61,167.50,167.52,28043
2018/11/05,11:50:00,167.53,167.65,167.51,167.62,38296
2018/11/05,11:51:00,167.62,167.78,167.62,167.66,40815
2018/11/05,11:52:00,167.66,167.77,167.66,167.72,48004
2018/11/05,11:53:00,167.72,167.75,167.66,167.71,22618
2018/11/05,11:54:00,167.71,167.99,167.70,167.90,150742
2018/11/05,11:55:00,167.91,167.99,167.91,167.94,64308
2018/11/05,11:56:00,167.94,167.96,167.86,167.88,43542
2018/11/05,11:57:00,167.88,167.90,167.83,167.86,17441
2018/11/05,11:58:00,167.88,167.88,167.82,167.87,18311
2018/11/05,11:59:00,167.87,167.96,167.87,167.93,45377
2018/11/05,12:00:00,167.93,168.10,167.91,168.00,73042
2018/11/05,12:01:00,168.00,168.05,167.92,167.95,20023
2018/11/05,12:02:00,167.91,167.98,167.87,167.95,95634
2018/11/05,12:03:00,167.96,168.11,167.96,168.01,64628
2018/11/05,12:04:00,168.02,168.03,167.90,167.92,67515
2018/11/05,12:05:00,167.92,167.98,167.88,167.93,67572
2018/11/05,12:06:00,167.93,167.95,167.85,167.85,26104
2018/11/05,12:07:00,167.86,167.92,167.78,167.79,32865
2018/11/05,12:08:00,167.80,167.82,167.65,167.72,44879
2018/11/05,12:09:00,167.72,167.75,167.67,167.73,32868
2018/11/05,12:10:00,167.73,167.75,167.61,167.63,25235
2018/11/05,12:11:00,167.62,167.69,167.58,167.69,49877
2018/11/05,12:12:00,167.69,167.70,167.63,167.63,49910
2018/11/05,12:13:00,167.63,167.65,167.53,167.63,74224
2018/11/05,12:14:00,167.63,167.72,167.63,167.70,48545
2018/11/05,12:15:00,167.70,167.83,167.69,167.78,52540
2018/11/05,12:16:00,167.78,167.78,167.69,167.76,31965
2018/11/05,12:17:00,167.75,167.82,167.69,167.81,18988
2018/11/05,12:18:00,167.81,167.82,167.73,167.73,38416
2018/11/05,12:19:00,167.73,167.77,167.62,167.64,46721
2018/11/05,12:20:00,167.65,167.66,167.57,167.62,28750
2018/11/05,12:21:00,167.65,167.85,167.64,167.81,58174
2018/11/05,12:22:00,167.81,167.89,167.79,167.81,92413
2018/11/05,12:23:00,167.81,167.86,167.81,167.83,34121
2018/11/05,12:24:00,167.83,167.89,167.78,167.81,60966
2018/11/05,12:25:00,167.81,168.08,167.81,168.03,53022
2018/11/05,12:26:00,168.04,168.14,168.01,168.07,100826
2018/11/05,12:27:00,168.07,168.07,167.99,168.01,33446
2018/11/05,12:28:00,168.02,168.02,167.91,167.92,55162
2018/11/05,12:29:00,167.93,167.96,167.91,167.93,22970
2018/11/05,12:30:00,167.93,167.99,167.87,167.89,34948
2018/11/05,12:31:00,167.89,167.94,167.85,167.93,33045
2018/11/05,12:32:00,167.93,167.96,167.88,167.94,46150
2018/11/05,12:33:00,167.94,167.94,167.75,167.83,47489
2018/11/05,12:34:00,167.83,167.90,167.80,167.80,36711
2018/11/05,12:35:00,167.80,167.83,167.78,167.83,22666
2018/11/05,12:36:00,167.82,167.82,167.70,167.70,48612
2018/11/05,12:37:00,167.69,167.72,167.65,167.67,51317
2018/11/05,12:38:00,167.67,167.77,167.67,167.74,42295
2018/11/05,12:39:00,167.75,167.77,167.71,167.72,68686
2018/11/05,12:40:00,167.72,167.77,167.72,167.77,22104
2018/11/05,12:41:00,167.77,167.81,167.75,167.80,24692
2018/11/05,12:42:00,167.79,167.81,167.76,167.77,36139
2018/11/05,12:43:00,167.76,167.79,167.70,167.74,56483
2018/11/05,12:44:00,167.74,167.79,167.70,167.74,38119
2018/11/05,12:45:00,167.74,167.74,167.69,167.74,28951
2018/11/05,12:46:00,167.74,167.77,167.71,167.75,19879
2018/11/05,12:47:00,167.75,167.76,167.66,167.66,36667
2018/11/05,12:48:00,167.65,167.69,167.54,167.59,47707
2018/11/05,12:49:00,167.59,167.60,167.53,167.59,38250
2018/11/05,12:50:00,167.59,167.64,167.57,167.63,33154
2018/11/05,12:51:00,167.63,167.66,167.61,167.64,20270
2018/11/05,12:52:00,167.63,167.73,167.63,167.69,31400
2018/11/05,12:53:00,167.69,167.73,167.64,167.73,22540
2018/11/05,12:54:00,167.73,167.75,167.69,167.73,48523
2018/11/05,12:55:00,167.73,167.74,167.64,167.73,43164
2018/11/05,12:56:00,167.74,167.74,167.66,167.70,28779
2018/11/05,12:57:00,167.71,167.71,167.67,167.68,38133
2018/11/05,12:58:00,167.67,167.70,167.60,167.69,35123
2018/11/05,12:59:00,167.69,167.85,167.69,167.83,41848
2018/11/05,13:00:00,167.83,167.87,167.78,167.82,21299
2018/11/05,13:01:00,167.81,167.82,167.75,167.77,33648
2018/11/05,13:02:00,167.77,167.78,167.71,167.74,29960
2018/11/05,13:03:00,167.74,167.86,167.73,167.82,15848
2018/11/05,13:04:00,167.82,167.82,167.79,167.80,22689
2018/11/05,13:05:00,167.80,167.83,167.80,167.82,11286
2018/11/05,13:06:00,167.82,167.83,167.74,167.74,21392
2018/11/05,13:07:00,167.74,167.75,167.62,167.68,26106
2018/11/05,13:08:00,167.68,167.74,167.68,167.74,21703
2018/11/05,13:09:00,167.74,167.82,167.69,167.82,25664
2018/11/05,13:10:00,167.82,167.86,167.79,167.83,37946
2018/11/05,13:11:00,167.82,167.89,167.76,167.77,27759
2018/11/05,13:12:00,167.77,167.78,167.64,167.67,43703
2018/11/05,13:13:00,167.67,167.75,167.67,167.72,14331
2018/11/05,13:14:00,167.72,167.91,167.72,167.89,144252
2018/11/05,13:15:00,167.89,167.96,167.86,167.90,89285
2018/11/05,13:16:00,167.90,167.97,167.90,167.94,31416
2018/11/05,13:17:00,167.94,168.03,167.81,167.84,116993
2018/11/05,13:18:00,167.84,167.90,167.80,167.83,29048
2018/11/05,13:19:00,167.83,167.87,167.78,167.87,13514
2018/11/05,13:20:00,167.87,167.94,167.87,167.94,27570
2018/11/05,13:21:00,167.95,167.97,167.87,167.92,41741
2018/11/05,13:22:00,167.91,167.91,167.85,167.87,30948
2018/11/05,13:23:00,167.87,167.95,167.87,167.95,19265
2018/11/05,13:24:00,167.95,167.97,167.90,167.95,22375
2018/11/05,13:25:00,167.97,168.05,167.92,167.92,45393
2018/11/05,13:26:00,167.92,167.99,167.91,167.97,10041
2018/11/05,13:27:00,167.97,168.01,167.93,167.94,23888
2018/11/05,13:28:00,167.94,167.96,167.90,167.90,14679
2018/11/05,13:29:00,167.91,167.95,167.83,167.87,22553
2018/11/05,13:30:00,167.86,167.88,167.83,167.86,37758
2018/11/05,13:31:00,167.86,167.94,167.83,167.85,29148
2018/11/05,13:32:00,167.85,168.01,167.85,167.96,33889
2018/11/05,13:33:00,167.96,167.96,167.78,167.80,34872
2018/11/05,13:34:00,167.81,167.81,167.67,167.74,64393
2018/11/05,13:35:00,167.73,167.80,167.73,167.80,82369
2018/11/05,13:36:00,167.80,167.80,167.72,167.74,27002
2018/11/05,13:37:00,167.74,167.78,167.73,167.76,14818
2018/11/05,13:38:00,167.77,167.83,167.76,167.83,56266
2018/11/05,13:39:00,167.84,168.04,167.83,168.03,124147
2018/11/05,13:40:00,168.03,168.09,167.97,167.98,116746
2018/11/05,13:41:00,167.98,168.05,167.98,168.04,43381
2018/11/05,13:42:00,168.04,168.07,168.00,168.00,37599
2018/11/05,13:43:00,168.00,168.01,167.93,167.98,52841
2018/11/05,13:44:00,167.99,168.03,167.95,168.00,48749
2018/11/05,13:45:00,168.00,168.07,167.99,168.02,26505
2018/11/05,13:46:00,168.03,168.05,167.99,168.05,125483
2018/11/05,13:47:00,168.05,168.14,168.03,168.14,55796
2018/11/05,13:48:00,168.14,168.14,168.01,168.05,22693
2018/11/05,13:49:00,168.05,168.09,168.03,168.07,21149
2018/11/05,13:50:00,168.07,168.12,168.07,168.11,17361
2018/11/05,13:51:00,168.12,168.12,168.03,168.04,60407
2018/11/05,13:52:00,168.04,168.10,168.01,168.04,18148
2018/11/05,13:53:00,168.04,168.11,168.04,168.05,22738
2018/11/05,13:54:00,168.07,168.23,168.07,168.20,66249
2018/11/05,13:55:00,168.20,168.31,168.19,168.27,160148
2018/11/05,13:56:00,168.27,168.36,168.27,168.32,45468
2018/11/05,13:57:00,168.32,168.37,168.30,168.31,47565
2018/11/05,13:58:00,168.31,168.35,168.29,168.31,76905
2018/11/05,13:59:00,168.31,168.32,168.25,168.27,33185
2018/11/05,14:00:00,168.26,168.28,168.17,168.19,74349
2018/11/05,14:01:00,168.19,168.23,168.18,168.21,67080
2018/11/05,14:02:00,168.21,168.26,168.18,168.18,17457
2018/11/05,14:03:00,168.19,168.22,168.12,168.12,36755
2018/11/05,14:04:00,168.11,168.15,168.07,168.15,40337
2018/11/05,14:05:00,168.15,168.18,168.07,168.07,51986
2018/11/05,14:06:00,168.08,168.14,168.07,168.09,37017
2018/11/05,14:07:00,168.09,168.12,168.05,168.10,34323
2018/11/05,14:08:00,168.11,168.17,168.09,168.14,26008
2018/11/05,14:09:00,168.14,168.20,168.14,168.19,27322
2018/11/05,14:10:00,168.19,168.26,168.17,168.25,39464
2018/11/05,14:11:00,168.25,168.26,168.18,168.25,26927
2018/11/05,14:12:00,168.25,168.25,168.20,168.22,20366
2018/11/05,14:13:00,168.22,168.31,168.21,168.31,27301
2018/11/05,14:14:00,168.30,168.32,168.27,168.30,13797
2018/11/05,14:15:00,168.31,168.34,168.27,168.33,35770
2018/11/05,14:16:00,168.33,168.33,168.24,168.27,39244
2018/11/05,14:17:00,168.27,168.30,168.23,168.30,32766
2018/11/05,14:18:00,168.29,168.30,168.27,168.28,33237
2018/11/05,14:19:00,168.28,168.39,168.27,168.38,68643
2018/11/05,14:20:00,168.38,168.63,168.37,168.59,159390
2018/11/05,14:21:00,168.63,168.76,168.62,168.73,128774
2018/11/05,14:22:00,168.74,168.78,168.69,168.76,108322
2018/11/05,14:23:00,168.77,168.94,168.77,168.92,178666
2018/11/05,14:24:00,168.92,168.96,168.81,168.83,236646
2018/11/05,14:25:00,168.83,168.99,168.82,168.95,333154
2018/11/05,14:26:00,168.94,169.06,168.94,169.04,300250
2018/11/05,14:27:00,169.04,169.06,168.94,168.95,188046
2018/11/05,14:28:00,168.95,168.99,168.92,168.97,158175
2018/11/05,14:29:00,168.97,169.06,168.96,168.97,106702
2018/11/05,14:30:00,168.97,169.04,168.95,169.01,55343
2018/11/05,14:31:00,169.01,169.02,168.90,168.99,99897
2018/11/05,14:32:00,168.98,168.98,168.86,168.86,67250
2018/11/05,14:33:00,168.86,168.94,168.85,168.90,65515
2018/11/05,14:34:00,168.91,168.95,168.87,168.88,62898
2018/11/05,14:35:00,168.87,168.94,168.85,168.86,48093
2018/11/05,14:36:00,168.86,168.86,168.79,168.81,52828
2018/11/05,14:37:00,168.80,168.87,168.70,168.72,66663
2018/11/05,14:38:00,168.73,168.80,168.73,168.75,31597
2018/11/05,14:39:00,168.75,168.80,168.75,168.78,21821
2018/11/05,14:40:00,168.77,168.79,168.74,168.77,44591
2018/11/05,14:41:00,168.77,168.93,168.77,168.90,107098
2018/11/05,14:42:00,168.90,168.95,168.85,168.95,57467
2018/11/05,14:43:00,168.95,168.95,168.89,168.89,50903
2018/11/05,14:44:00,168.89,168.97,168.89,168.94,53096
2018/11/05,14:45:00,168.94,169.11,168.92,169.11,110858
2018/11/05,14:46:00,169.12,169.32,169.12,169.24,335182
2018/11/05,14:47:00,169.25,169.29,169.20,169.24,67967
2018/11/05,14:48:00,169.23,169.23,169.16,169.16,66587
2018/11/05,14:49:00,169.16,169.19,169.08,169.08,165121
2018/11/05,14:50:00,169.09,169.15,169.06,169.13,88154
2018/11/05,14:51:00,169.14,169.29,169.14,169.19,176427
2018/11/05,14:52:00,169.19,169.23,169.17,169.19,39100
2018/11/05,14:53:00,169.19,169.33,169.16,169.33,65232
2018/11/05,14:54:00,169.32,169.32,169.19,169.22,142060
2018/11/05,14:55:00,169.22,169.29,169.18,169.19,44118
2018/11/05,14:56:00,169.18,169.21,169.11,169.13,83403
2018/11/05,14:57:00,169.13,169.17,169.08,169.08,63438
2018/11/05,14:58:00,169.09,169.14,169.09,169.13,94465
2018/11/05,14:59:00,169.12,169.16,169.04,169.05,44566
2018/11/05,15:00:00,169.05,169.10,169.04,169.05,80277
2018/11/05,15:01:00,169.06,169.13,168.96,168.99,58076
2018/11/05,15:02:00,169.00,169.05,168.98,169.00,33136
2018/11/05,15:03:00,168.99,169.08,168.97,169.01,69212
2018/11/05,15:04:00,169.01,169.08,169.01,169.02,43153
2018/11/05,15:05:00,169.02,169.02,168.92,168.98,50294
2018/11/05,15:06:00,168.99,169.07,168.97,169.07,42747
2018/11/05,15:07:00,169.07,169.18,169.07,169.16,139578
2018/11/05,15:08:00,169.16,169.16,169.09,169.10,43079
2018/11/05,15:09:00,169.10,169.10,168.93,169.00,84149
2018/11/05,15:10:00,169.00,169.03,168.92,168.98,38429
2018/11/05,15:11:00,168.98,169.04,168.98,169.04,30000
2018/11/05,15:12:00,169.05,169.25,169.05,169.23,208334
2018/11/05,15:13:00,169.23,169.24,169.16,169.20,55015
2018/11/05,15:14:00,169.20,169.22,169.17,169.22,36264
2018/11/05,15:15:00,169.22,169.28,169.22,169.24,47951
2018/11/05,15:16:00,169.23,169.23,169.05,169.05,52253
2018/11/05,15:17:00,169.05,169.13,169.03,169.12,26047
2018/11/05,15:18:00,169.14,169.15,168.99,169.05,73525
2018/11/05,15:19:00,169.04,169.05,168.91,168.95,189205
2018/11/05,15:20:00,168.95,168.96,168.88,168.94,168011
2018/11/05,15:21:00,168.95,168.98,168.85,168.88,43650
2018/11/05,15:22:00,168.89,168.89,168.80,168.84,123696
2018/11/05,15:23:00,168.84,168.87,168.82,168.87,32427
2018/11/05,15:24:00,168.87,168.87,168.73,168.82,146606
2018/11/05,15:25:00,168.82,168.82,168.65,168.70,214307
2018/11/05,15:26:00,168.70,168.70,168.51,168.58,410393
2018/11/05,15:27:00,168.59,168.71,168.58,168.69,100407
2018/11/05,15:28:00,168.69,168.73,168.65,168.67,67217
2018/11/05,15:29:00,168.67,168.78,168.67,168.69,67565
2018/11/05,15:30:00,168.69,168.77,168.65,168.76,88740
2018/11/05,15:31:00,168.76,168.80,168.64,168.64,110503
2018/11/05,15:32:00,168.63,168.65,168.60,168.60,101148
2018/11/05,15:33:00,168.60,168.61,168.55,168.58,52850
2018/11/05,15:34:00,168.58,168.64,168.54,168.62,40452
2018/11/05,15:35:00,168.63,168.76,168.58,168.72,156176
2018/11/05,15:36:00,168.72,168.81,168.65,168.78,135689
2018/11/05,15:37:00,168.78,168.79,168.71,168.74,64070
2018/11/05,15:38:00,168.74,168.74,168.60,168.61,43441
2018/11/05,15:39:00,168.61,168.71,168.56,168.70,162011
2018/11/05,15:40:00,168.70,168.70,168.65,168.68,39507
2018/11/05,15:41:00,168.68,168.75,168.64,168.65,494933
2018/11/05,15:42:00,168.66,168.73,168.63,168.70,79127
2018/11/05,15:43:00,168.70,168.72,168.63,168.67,46160
2018/11/05,15:44:00,168.68,168.74,168.68,168.73,450381
2018/11/05,15:45:00,168.73,168.83,168.72,168.79,126939
2018/11/05,15:46:00,168.79,168.88,168.71,168.72,167390
2018/11/05,15:47:00,168.72,168.74,168.63,168.63,75187
2018/11/05,15:48:00,168.63,168.78,168.61,168.78,111946
2018/11/05,15:49:00,168.77,168.86,168.74,168.81,139608
2018/11/05,15:50:00,168.82,168.83,168.77,168.81,84038
2018/11/05,15:51:00,168.81,168.81,168.75,168.76,128957
2018/11/05,15:52:00,168.76,168.78,168.69,168.78,78811
2018/11/05,15:53:00,168.78,168.82,168.74,168.79,77900
2018/11/05,15:54:00,168.78,168.94,168.73,168.94,97499
2018/11/05,15:55:00,168.95,169.02,168.94,169.02,96797
2018/11/05,15:56:00,169.02,169.14,169.02,169.09,195604
2018/11/05,15:57:00,169.09,169.15,169.02,169.13,160984
2018/11/05,15:58:00,169.13,169.15,169.03,169.04,252811
2018/11/05,15:59:00,169.05,169.07,168.89,168.94,367964
2018/11/05,16:00:00,168.94,168.99,168.79,168.96,394979
2018/11/06,09:31:00,168.93,169.11,168.90,168.99,183737
2018/11/06,09:32:00,168.99,169.53,168.99,169.46,267671
2018/11/06,09:33:00,169.46,169.76,169.45,169.74,279223
2018/11/06,09:34:00,169.74,169.94,169.63,169.92,167654
2018/11/06,09:35:00,169.91,170.18,169.88,170.02,598402
2018/11/06,09:36:00,170.00,170.31,170.00,170.27,248314
2018/11/06,09:37:00,170.27,170.32,170.09,170.19,374951
2018/11/06,09:38:00,170.19,170.28,170.10,170.23,120574
2018/11/06,09:39:00,170.24,170.24,170.08,170.16,121641
2018/11/06,09:40:00,170.17,170.58,170.14,170.44,265467
2018/11/06,09:41:00,170.44,170.66,170.43,170.53,478530
2018/11/06,09:42:00,170.53,170.61,170.45,170.56,302619
2018/11/06,09:43:00,170.56,170.77,170.56,170.64,217142
2018/11/06,09:44:00,170.63,170.69,170.50,170.54,108827
2018/11/06,09:45:00,170.53,170.67,170.51,170.62,85121
2018/11/06,09:46:00,170.63,170.83,170.60,170.71,245602
2018/11/06,09:47:00,170.70,170.80,170.64,170.66,95051
2018/11/06,09:48:00,170.65,171.07,170.65,170.95,286164
2018/11/06,09:49:00,170.95,170.96,170.83,170.89,101459
2018/11/06,09:50:00,170.89,171.00,170.86,170.98,118722
2018/11/06,09:51:00,170.99,171.05,170.79,170.84,160163
2018/11/06,09:52:00,170.84,170.89,170.81,170.86,52411
2018/11/06,09:53:00,170.86,170.86,170.76,170.84,88928
2018/11/06,09:54:00,170.84,170.99,170.79,170.81,101020
2018/11/06,09:55:00,170.80,170.92,170.80,170.87,80682
2018/11/06,09:56:00,170.87,170.98,170.80,170.84,61671
2018/11/06,09:57:00,170.84,170.96,170.84,170.87,55128
2018/11/06,09:58:00,170.86,170.87,170.78,170.82,152368
2018/11/06,09:59:00,170.82,171.19,170.82,171.08,221592
2018/11/06,10:00:00,171.08,171.12,170.82,170.87,91358
2018/11/06,10:01:00,170.86,170.87,170.66,170.69,184905
2018/11/06,10:02:00,170.69,170.90,170.69,170.79,113351
2018/11/06,10:03:00,170.77,170.81,170.73,170.75,46347
2018/11/06,10:04:00,170.75,170.90,170.75,170.86,72014
2018/11/06,10:05:00,170.86,170.87,170.71,170.71,65689
2018/11/06,10:06:00,170.71,170.74,170.51,170.59,155434
2018/11/06,10:07:00,170.58,170.59,170.44,170.44,97253
2018/11/06,10:08:00,170.44,170.51,170.37,170.51,111081
2018/11/06,10:09:00,170.50,170.52,170.45,170.50,38687
2018/11/06,10:10:00,170.52,170.60,170.43,170.48,33086
2018/11/06,10:11:00,170.48,170.59,170.45,170.56,69072
2018/11/06,10:12:00,170.56,170.70,170.48,170.49,64503
2018/11/06,10:13:00,170.51,170.53,170.44,170.52,106617
2018/11/06,10:14:00,170.52,170.66,170.52,170.57,32808
2018/11/06,10:15:00,170.59,170.70,170.59,170.67,65877
2018/11/06,10:16:00,170.68,170.82,170.68,170.72,91716
2018/11/06,10:17:00,170.71,170.81,170.64,170.66,34970
2018/11/06,10:18:00,170.66,170.68,170.51,170.51,37110
2018/11/06,10:19:00,170.52,170.55,170.41,170.47,52024
2018/11/06,10:20:00,170.47,170.52,170.45,170.51,39539
2018/11/06,10:21:00,170.50,170.63,170.49,170.62,22224
2018/11/06,10:22:00,170.62,170.65,170.50,170.62,34625
2018/11/06,10:23:00,170.62,170.69,170.57,170.68,38003
2018/11/06,10:24:00,170.68,170.69,170.57,170.60,36675
2018/11/06,10:25:00,170.59,170.77,170.52,170.77,63705
2018/11/06,10:26:00,170.77,170.79,170.65,170.65,48900
2018/11/06,10:27:00,170.64,170.71,170.55,170.57,26331
2018/11/06,10:28:00,170.57,170.66,170.47,170.47,146817
2018/11/06,10:29:00,170.48,170.59,170.46,170.57,75149
2018/11/06,10:30:00,170.56,170.67,170.49,170.49,120233
2018/11/06,10:31:00,170.50,170.59,170.50,170.57,66760
2018/11/06,10:32:00,170.57,170.58,170.43,170.48,40664
2018/11/06,10:33:00,170.48,170.53,170.44,170.49,47431
2018/11/06,10:34:00,170.49,170.55,170.41,170.48,107379
2018/11/06,10:35:00,170.48,170.72,170.47,170.67,90442
2018/11/06,10:36:00,170.67,170.68,170.48,170.50,60826
2018/11/06,10:37:00,170.51,170.55,170.45,170.45,26897
2018/11/06,10:38:00,170.45,170.53,170.39,170.40,54573
2018/11/06,10:39:00,170.40,170.40,169.97,170.03,206547
2018/11/06,10:40:00,170.03,170.12,170.02,170.12,53515
2018/11/06,10:41:00,170.11,170.11,169.96,170.05,71976
2018/11/06,10:42:00,170.05,170.18,170.01,170.07,249501
2018/11/06,10:43:00,170.06,170.10,169.98,170.10,151987
2018/11/06,10:44:00,170.10,170.16,170.01,170.15,50045
2018/11/06,10:45:00,170.14,170.29,170.14,170.29,68911
2018/11/06,10:46:00,170.28,170.40,170.24,170.34,66050
2018/11/06,10:47:00,170.34,170.35,170.16,170.18,65872
2018/11/06,10:48:00,170.18,170.20,170.11,170.13,39495
2018/11/06,10:49:00,170.13,170.15,170.05,170.07,37825
2018/11/06,10:50:00,170.05,170.18,170.05,170.14,71554
2018/11/06,10:51:00,170.12,170.23,169.90,169.95,85651
2018/11/06,10:52:00,169.96,170.00,169.88,170.00,46897
2018/11/06,10:53:00,170.00,170.14,169.96,170.02,83218
2018/11/06,10:54:00,170.02,170.02,169.95,169.97,46117
2018/11/06,10:55:00,169.98,170.11,169.95,170.05,41895
2018/11/06,10:56:00,170.05,170.12,169.93,170.03,35358
2018/11/06,10:57:00,170.02,170.05,169.92,170.02,24425
2018/11/06,10:58:00,170.04,170.09,169.92,169.94,105699
2018/11/06,10:59:00,169.94,169.95,169.77,169.83,52669
2018/11/06,11:00:00,169.82,169.89,169.78,169.87,77043
2018/11/06,11:01:00,169.88,169.95,169.84,169.84,56774
2018/11/06,11:02:00,169.84,169.86,169.51,169.55,189243
2018/11/06,11:03:00,169.56,169.65,169.54,169.58,143923
2018/11/06,11:04:00,169.58,169.59,169.43,169.48,90389
2018/11/06,11:05:00,169.46,169.59,169.46,169.55,117324
2018/11/06,11:06:00,169.55,169.56,169.48,169.49,42789
2018/11/06,11:07:00,169.49,169.61,169.48,169.59,30701
2018/11/06,11:08:00,169.59,169.72,169.59,169.70,67970
2018/11/06,11:09:00,169.70,169.80,169.66,169.66,57366
2018/11/06,11:10:00,169.65,169.73,169.62,169.66,87449
2018/11/06,11:11:00,169.66,169.76,169.53,169.74,113578
2018/11/06,11:12:00,169.74,169.90,169.71,169.83,84044
2018/11/06,11:13:00,169.84,169.86,169.75,169.80,30553
2018/11/06,11:14:00,169.81,169.90,169.80,169.88,29328
2018/11/06,11:15:00,169.87,170.21,169.86,170.18,246603
2018/11/06,11:16:00,170.18,170.25,170.17,170.21,70179
2018/11/06,11:17:00,170.21,170.22,170.09,170.10,69142
2018/11/06,11:18:00,170.09,170.11,170.04,170.07,21803
2018/11/06,11:19:00,170.07,170.14,170.04,170.07,18739
2018/11/06,11:20:00,170.08,170.16,170.00,170.00,34361
2018/11/06,11:21:00,170.01,170.02,169.93,169.97,35633
2018/11/06,11:22:00,169.96,169.96,169.70,169.71,77754
2018/11/06,11:23:00,169.71,169.71,169.60,169.65,64710
2018/11/06,11:24:00,169.64,169.86,169.63,169.85,66084
2018/11/06,11:25:00,169.85,169.88,169.78,169.85,157981
2018/11/06,11:26:00,169.85,169.89,169.78,169.85,55958
2018/11/06,11:27:00,169.85,169.89,169.76,169.79,26802
2018/11/06,11:28:00,169.78,169.80,169.70,169.79,44242
2018/11/06,11:29:00,169.80,169.93,169.78,169.91,146161
2018/11/06,11:30:00,169.91,169.93,169.67,169.67,158226
2018/11/06,11:31:00,169.68,169.72,169.61,169.62,145925
2018/11/06,11:32:00,169.61,169.61,169.51,169.59,153762
2018/11/06,11:33:00,169.58,169.64,169.57,169.63,59818
2018/11/06,11:34:00,169.62,169.62,169.51,169.53,59473
2018/11/06,11:35:00,169.52,169.52,169.35,169.43,125449
2018/11/06,11:36:00,169.43,169.60,169.43,169.59,67218
2018/11/06,11:37:00,169.58,169.58,169.45,169.52,68146
2018/11/06,11:38:00,169.53,169.71,169.52,169.68,51610
2018/11/06,11:39:00,169.68,169.76,169.67,169.76,47618
2018/11/06,11:40:00,169.76,169.84,169.67,169.82,47071
2018/11/06,11:41:00,169.81,169.89,169.80,169.88,30584
2018/11/06,11:42:00,169.88,169.88,169.79,169.82,27150
2018/11/06,11:43:00,169.81,169.83,169.73,169.75,22411
2018/11/06,11:44:00,169.75,169.79,169.70,169.77,44216
2018/11/06,11:45:00,169.78,169.95,169.75,169.92,145832
2018/11/06,11:46:00,169.91,169.91,169.84,169.87,16000
2018/11/06,11:47:00,169.87,169.95,169.85,169.86,39746
2018/11/06,11:48:00,169.86,169.91,169.83,169.89,16074
2018/11/06,11:49:00,169.89,169.90,169.84,169.86,11969
2018/11/06,11:50:00,169.85,169.90,169.78,169.89,16308
2018/11/06,11:51:00,169.88,169.91,169.85,169.88,10245
2018/11/06,11:52:00,169.88,170.01,169.85,169.92,40840
2018/11/06,11:53:00,169.92,169.96,169.88,169.90,24695
2018/11/06,11:54:00,169.89,169.90,169.75,169.82,25369
2018/11/06,11:55:00,169.82,169.85,169.80,169.82,14370
2018/11/06,11:56:00,169.83,169.94,169.81,169.89,38809
2018/11/06,11:57:00,169.89,170.09,169.89,169.96,91781
2018/11/06,11:58:00,169.95,169.97,169.85,169.88,80846
2018/11/06,11:59:00,169.88,169.89,169.77,169.82,73365
2018/11/06,12:00:00,169.82,169.94,169.72,169.93,88816
2018/11/06,12:01:00,169.94,169.97,169.84,169.90,49651
2018/11/06,12:02:00,169.90,169.93,169.82,169.82,22295
2018/11/06,12:03:00,169.82,169.93,169.81,169.90,17405
2018/11/06,12:04:00,169.90,170.02,169.86,169.90,70209
2018/11/06,12:05:00,169.90,169.91,169.84,169.87,15252
2018/11/06,12:06:00,169.87,169.96,169.84,169.95,18692
2018/11/06,12:07:00,169.94,170.06,169.94,170.05,41409
2018/11/06,12:08:00,170.05,170.32,170.04,170.20,143820
2018/11/06,12:09:00,170.20,170.20,170.08,170.10,71566
2018/11/06,12:10:00,170.10,170.14,170.01,170.08,50956
2018/11/06,12:11:00,170.07,170.12,170.05,170.07,21296
2018/11/06,12:12:00,170.07,170.10,170.00,170.03,25796
2018/11/06,12:13:00,170.05,170.08,170.01,170.02,27457
2018/11/06,12:14:00,170.03,170.08,169.95,170.08,24029
2018/11/06,12:15:00,170.08,170.09,170.00,170.04,13561
2018/11/06,12:16:00,170.04,170.04,169.91,169.93,26305
2018/11/06,12:17:00,169.93,169.97,169.89,169.93,22962
2018/11/06,12:18:00,169.93,169.98,169.91,169.98,11626
2018/11/06,12:19:00,169.97,170.05,169.97,169.98,18016
2018/11/06,12:20:00,169.98,170.06,169.96,170.06,25579
2018/11/06,12:21:00,170.08,170.18,170.06,170.09,44461
2018/11/06,12:22:00,170.09,170.10,169.99,170.04,19829
2018/11/06,12:23:00,170.05,170.08,169.92,169.92,23470
2018/11/06,12:24:00,169.92,170.04,169.92,170.02,33740
2018/11/06,12:25:00,170.02,170.11,170.01,170.10,17068
2018/11/06,12:26:00,170.08,170.10,170.03,170.08,9353
2018/11/06,12:27:00,170.08,170.15,170.02,170.13,12126
2018/11/06,12:28:00,170.14,170.21,170.12,170.14,63624
2018/11/06,12:29:00,170.14,170.15,170.10,170.12,23724
2018/11/06,12:30:00,170.10,170.14,170.09,170.10,15322
2018/11/06,12:31:00,170.12,170.12,170.08,170.09,9089
2018/11/06,12:32:00,170.10,170.19,170.10,170.17,56006
2018/11/06,12:33:00,170.17,170.24,170.15,170.24,23913
2018/11/06,12:34:00,170.25,170.28,170.20,170.23,60798
2018/11/06,12:35:00,170.23,170.25,170.18,170.22,21722
2018/11/06,12:36:00,170.22,170.29,170.19,170.28,16140
2018/11/06,12:37:00,170.28,170.37,170.22,170.23,45458
2018/11/06,12:38:00,170.23,170.29,170.23,170.26,23738
2018/11/06,12:39:00,170.26,170.29,170.22,170.26,429399
2018/11/06,12:40:00,170.27,170.36,170.24,170.33,22702
2018/11/06,12:41:00,170.33,170.44,170.33,170.39,79460
2018/11/06,12:42:00,170.39,170.49,170.38,170.46,61318
2018/11/06,12:43:00,170.46,170.48,170.41,170.43,22700
2018/11/06,12:44:00,170.43,170.47,170.41,170.44,58968
2018/11/06,12:45:00,170.44,170.47,170.40,170.44,70361
2018/11/06,12:46:00,170.44,170.45,170.33,170.33,42787
2018/11/06,12:47:00,170.34,170.41,170.33,170.37,23807
2018/11/06,12:48:00,170.36,170.36,170.30,170.34,23564
2018/11/06,12:49:00,170.35,170.37,170.31,170.31,38846
2018/11/06,12:50:00,170.31,170.33,170.24,170.26,44198
2018/11/06,12:51:00,170.26,170.30,170.20,170.21,40930
2018/11/06,12:52:00,170.20,170.29,170.19,170.27,37002
2018/11/06,12:53:00,170.27,170.28,170.23,170.26,31540
2018/11/06,12:54:00,170.25,170.26,170.18,170.24,32014
2018/11/06,12:55:00,170.24,170.24,170.20,170.23,24052
2018/11/06,12:56:00,170.23,170.24,170.21,170.22,20051
2018/11/06,12:57:00,170.22,170.24,170.10,170.11,30129
2018/11/06,12:58:00,170.11,170.18,170.11,170.16,10929
2018/11/06,12:59:00,170.16,170.19,170.13,170.15,15835
2018/11/06,13:00:00,170.16,170.18,170.09,170.14,50940
2018/11/06,13:01:00,170.15,170.22,170.15,170.17,16881
2018/11/06,13:02:00,170.19,170.26,170.17,170.25,31002
2018/11/06,13:03:00,170.26,170.31,170.23,170.25,14938
2018/11/06,13:04:00,170.24,170.30,170.21,170.27,18024
2018/11/06,13:05:00,170.28,170.28,170.21,170.27,15078
2018/11/06,13:06:00,170.28,170.29,170.22,170.27,13158
2018/11/06,13:07:00,170.28,170.33,170.23,170.28,31888
2018/11/06,13:08:00,170.28,170.33,170.27,170.30,145628
2018/11/06,13:09:00,170.30,170.32,170.27,170.30,86847
2018/11/06,13:10:00,170.29,170.29,170.20,170.24,25738
2018/11/06,13:11:00,170.26,170.27,170.18,170.19,17221
2018/11/06,13:12:00,170.19,170.23,170.17,170.18,17382
2018/11/06,13:13:00,170.17,170.25,170.16,170.22,14090
2018/11/06,13:14:00,170.23,170.31,170.21,170.23,46373
2018/11/06,13:15:00,170.23,170.29,170.23,170.23,14967
2018/11/06,13:16:00,170.24,170.33,170.24,170.31,395900
2018/11/06,13:17:00,170.32,170.32,170.24,170.29,33690
2018/11/06,13:18:00,170.29,170.34,170.25,170.30,43148
2018/11/06,13:19:00,170.30,170.41,170.30,170.38,91291
2018/11/06,13:20:00,170.37,170.38,170.30,170.33,65571
2018/11/06,13:21:00,170.32,170.32,170.18,170.24,49454
2018/11/06,13:22:00,170.24,170.24,170.19,170.21,14490
2018/11/06,13:23:00,170.21,170.21,170.18,170.19,27311
2018/11/06,13:24:00,170.19,170.24,170.19,170.22,22595
2018/11/06,13:25:00,170.21,170.24,170.21,170.21,17003
2018/11/06,13:26:00,170.21,170.21,170.09,170.14,38561
2018/11/06,13:27:00,170.13,170.13,170.06,170.09,83602
2018/11/06,13:28:00,170.09,170.10,170.02,170.04,46850
2018/11/06,13:29:00,170.04,170.04,169.93,169.98,152499
2018/11/06,13:30:00,169.98,170.01,169.96,169.96,47755
2018/11/06,13:31:00,169.96,170.02,169.92,169.96,21920
2018/11/06,13:32:00,169.96,170.05,169.96,170.02,23407
2018/11/06,13:33:00,170.01,170.03,170.00,170.01,19153
2018/11/06,13:34:00,170.01,170.04,170.00,170.02,42138
2018/11/06,13:35:00,170.03,170.12,170.03,170.09,27848
2018/11/06,13:36:00,170.09,170.14,170.06,170.13,18396
2018/11/06,13:37:00,170.13,170.13,170.05,170.05,21003
2018/11/06,13:38:00,170.05,170.14,170.05,170.12,12710
2018/11/06,13:39:00,170.13,170.14,170.07,170.07,26626
2018/11/06,13:40:00,170.07,170.22,170.07,170.17,44729
2018/11/06,13:41:00,170.17,170.18,170.14,170.15,20124
2018/11/06,13:42:00,170.15,170.25,170.15,170.20,33472
2018/11/06,13:43:00,170.20,170.23,170.18,170.19,8278
2018/11/06,13:44:00,170.19,170.19,170.13,170.18,40687
2018/11/06,13:45:00,170.16,170.19,170.06,170.08,26665
2018/11/06,13:46:00,170.07,170.13,170.05,170.13,22017
2018/11/06,13:47:00,170.13,170.13,170.05,170.09,99032
2018/11/06,13:48:00,170.09,170.09,170.01,170.03,30504
2018/11/06,13:49:00,170.02,170.04,169.94,169.98,30219
2018/11/06,13:50:00,169.98,170.00,169.97,169.99,14626
2018/11/06,13:51:00,169.99,170.02,169.99,170.02,9039
2018/11/06,13:52:00,170.02,170.12,170.01,170.11,13325
2018/11/06,13:53:00,170.11,170.11,170.02,170.02,30890
2018/11/06,13:54:00,170.02,170.04,169.97,170.02,24148
2018/11/06,13:55:00,170.00,170.04,169.99,170.00,119622
2018/11/06,13:56:00,170.01,170.05,170.00,170.01,71057
2018/11/06,13:57:00,170.02,170.05,169.96,169.96,25983
2018/11/06,13:58:00,169.96,169.98,169.86,169.90,21432
2018/11/06,13:59:00,169.90,169.90,169.81,169.84,52506
2018/11/06,14:00:00,169.84,169.89,169.83,169.87,18287
2018/11/06,14:01:00,169.86,169.91,169.76,169.80,66680
2018/11/06,14:02:00,169.80,169.82,169.67,169.74,108540
2018/11/06,14:03:00,169.74,169.76,169.72,169.72,32135
2018/11/06,14:04:00,169.72,169.77,169.70,169.75,31619
2018/11/06,14:05:00,169.77,169.81,169.75,169.75,35421
2018/11/06,14:06:00,169.75,169.75,169.72,169.75,13227
2018/11/06,14:07:00,169.75,169.76,169.75,169.76,17997
2018/11/06,14:08:00,169.76,169.79,169.74,169.75,21860
2018/11/06,14:09:00,169.75,169.75,169.70,169.73,14954
2018/11/06,14:10:00,169.73,169.74,169.65,169.68,27211
2018/11/06,14:11:00,169.69,169.71,169.69,169.70,54199
2018/11/06,14:12:00,169.70,169.71,169.66,169.68,59507
2018/11/06,14:13:00,169.68,169.70,169.62,169.69,49026
2018/11/06,14:14:00,169.70,169.70,169.58,169.64,203150
2018/11/06,14:15:00,169.62,169.64,169.58,169.59,10878
2018/11/06,14:16:00,169.59,169.60,169.41,169.43,177925
2018/11/06,14:17:00,169.45,169.49,169.44,169.46,40512
2018/11/06,14:18:00,169.46,169.49,169.44,169.48,30756
2018/11/06,14:19:00,169.48,169.49,169.44,169.44,31786
2018/11/06,14:20:00,169.44,169.51,169.40,169.46,43291
2018/11/06,14:21:00,169.46,169.46,169.30,169.34,30916
2018/11/06,14:22:00,169.34,169.34,169.20,169.20,83236
2018/11/06,14:23:00,169.20,169.27,169.20,169.24,29625
2018/11/06,14:24:00,169.25,169.30,169.23,169.28,64088
2018/11/06,14:25:00,169.28,169.29,169.21,169.22,47458
2018/11/06,14:26:00,169.22,169.22,168.94,169.01,225449
2018/11/06,14:27:00,169.01,169.02,168.81,168.90,167134
2018/11/06,14:28:00,168.90,169.00,168.89,168.98,203649
2018/11/06,14:29:00,168.99,168.99,168.81,168.82,86484
2018/11/06,14:30:00,168.82,168.91,168.73,168.88,282210
2018/11/06,14:31:00,168.87,168.87,168.72,168.82,166274
2018/11/06,14:32:00,168.82,168.96,168.81,168.91,120601
2018/11/06,14:33:00,168.92,169.04,168.90,168.97,200357
2018/11/06,14:34:00,168.97,169.07,168.94,169.00,200029
2018/11/06,14:35:00,169.00,169.00,168.91,168.95,138974
2018/11/06,14:36:00,168.95,169.01,168.92,168.95,72146
2018/11/06,14:37:00,168.95,169.17,168.94,169.11,292738
2018/11/06,14:38:00,169.11,169.11,169.04,169.04,64686
2018/11/06,14:39:00,169.04,169.16,169.04,169.10,68868
2018/11/06,14:40:00,169.11,169.11,168.99,169.05,31038
2018/11/06,14:41:00,169.05,169.13,169.02,169.12,22383
2018/11/06,14:42:00,169.13,169.19,169.11,169.18,58149
2018/11/06,14:43:00,169.18,169.18,169.10,169.12,35474
2018/11/06,14:44:00,169.12,169.16,169.08,169.09,39741
2018/11/06,14:45:00,169.09,169.19,169.09,169.18,38769
2018/11/06,14:46:00,169.16,169.25,169.13,169.16,41486
2018/11/06,14:47:00,169.16,169.22,169.15,169.22,18712
2018/11/06,14:48:00,169.21,169.22,169.15,169.17,106835
2018/11/06,14:49:00,169.17,169.31,169.17,169.24,134212
2018/11/06,14:50:00,169.24,169.26,169.22,169.24,16165
2018/11/06,14:51:00,169.25,169.36,169.25,169.31,47442
2018/11/06,14:52:00,169.32,169.33,169.28,169.31,25726
2018/11/06,14:53:00,169.33,169.34,169.27,169.28,78828
2018/11/06,14:54:00,169.28,169.31,169.26,169.27,17846
2018/11/06,14:55:00,169.27,169.27,169.21,169.23,33814
2018/11/06,14:56:00,169.23,169.31,169.21,169.29,28402
2018/11/06,14:57:00,169.28,169.43,169.27,169.35,72589
2018/11/06,14:58:00,169.35,169.38,169.33,169.38,33659
2018/11/06,14:59:00,169.38,169.38,169.31,169.35,27063
2018/11/06,15:00:00,169.36,169.39,169.25,169.28,30694
2018/11/06,15:01:00,169.28,169.28,169.07,169.09,86319
2018/11/06,15:02:00,169.09,169.12,169.04,169.07,20714
2018/11/06,15:03:00,169.08,169.18,169.08,169.18,25004
2018/11/06,15:04:00,169.18,169.41,169.18,169.34,112854
2018/11/06,15:05:00,169.35,169.37,169.28,169.31,74299
2018/11/06,15:06:00,169.31,169.45,169.31,169.45,68020
2018/11/06,15:07:00,169.45,169.47,169.35,169.39,67359
2018/11/06,15:08:00,169.40,169.42,169.32,169.39,61375
2018/11/06,15:09:00,169.37,169.44,169.36,169.44,36631
2018/11/06,15:10:00,169.46,169.46,169.37,169.39,51729
2018/11/06,15:11:00,169.39,169.47,169.38,169.44,34594
2018/11/06,15:12:00,169.42,169.44,169.40,169.43,14937
2018/11/06,15:13:00,169.43,169.63,169.41,169.55,142785
2018/11/06,15:14:00,169.55,169.60,169.53,169.57,54436
2018/11/06,15:15:00,169.56,169.57,169.47,169.50,55242
2018/11/06,15:16:00,169.50,169.59,169.49,169.57,23783
2018/11/06,15:17:00,169.57,169.57,169.48,169.52,34688
2018/11/06,15:18:00,169.52,169.57,169.50,169.53,17070
2018/11/06,15:19:00,169.53,169.61,169.53,169.56,33040
2018/11/06,15:20:00,169.56,169.67,169.56,169.61,69290
2018/11/06,15:21:00,169.58,169.60,169.55,169.57,45775
2018/11/06,15:22:00,169.57,169.59,169.46,169.49,52701
2018/11/06,15:23:00,169.48,169.50,169.46,169.47,35943
2018/11/06,15:24:00,169.46,169.58,169.46,169.56,43224
2018/11/06,15:25:00,169.56,169.84,169.54,169.78,527878
2018/11/06,15:26:00,169.77,169.80,169.72,169.79,93227
2018/11/06,15:27:00,169.78,169.81,169.68,169.71,42966
2018/11/06,15:28:00,169.73,169.77,169.72,169.73,51477
2018/11/06,15:29:00,169.73,169.80,169.73,169.78,40774
2018/11/06,15:30:00,169.78,169.82,169.73,169.74,50798
2018/11/06,15:31:00,169.74,169.90,169.72,169.85,159530
2018/11/06,15:32:00,169.85,169.91,169.83,169.83,45639
2018/11/06,15:33:00,169.85,169.87,169.78,169.78,22738
2018/11/06,15:34:00,169.78,169.83,169.77,169.83,24721
2018/11/06,15:35:00,169.83,169.86,169.80,169.82,34182
2018/11/06,15:36:00,169.81,169.93,169.81,169.85,71450
2018/11/06,15:37:00,169.85,170.01,169.85,169.89,177839
2018/11/06,15:38:00,169.88,169.91,169.80,169.82,44285
2018/11/06,15:39:00,169.82,169.89,169.81,169.83,41897
2018/11/06,15:40:00,169.83,169.84,169.76,169.80,69424
2018/11/06,15:41:00,169.80,169.82,169.74,169.75,54889
2018/11/06,15:42:00,169.74,169.84,169.74,169.79,50562
2018/11/06,15:43:00,169.79,169.84,169.78,169.82,83072
2018/11/06,15:44:00,169.82,169.87,169.82,169.84,33874
2018/11/06,15:45:00,169.83,169.84,169.74,169.74,66389
2018/11/06,15:46:00,169.74,169.74,169.57,169.63,187283
2018/11/06,15:47:00,169.63,169.68,169.58,169.67,51809
2018/11/06,15:48:00,169.67,169.89,169.66,169.82,96629
2018/11/06,15:49:00,169.82,169.83,169.79,169.82,85003
2018/11/06,15:50:00,169.82,169.88,169.81,169.88,59675
2018/11/06,15:51:00,169.87,169.95,169.82,169.88,177928
2018/11/06,15:52:00,169.88,169.92,169.82,169.90,177369
2018/11/06,15:53:00,169.89,170.01,169.88,169.98,220720
2018/11/06,15:54:00,169.99,170.13,169.99,170.09,144588
2018/11/06,15:55:00,170.10,170.14,170.01,170.06,206536
2018/11/06,15:56:00,170.06,170.27,170.06,170.23,433435
2018/11/06,15:57:00,170.23,170.23,170.11,170.12,140697
2018/11/06,15:58:00,170.12,170.23,170.09,170.21,231773
2018/11/06,15:59:00,170.21,170.27,170.18,170.24,324754
2018/11/06,16:00:00,170.23,170.40,169.83,170.24,1482156
2018/11/07,09:31:00,172.25,172.29,171.96,172.01,326804
2018/11/07,09:32:00,172.01,172.19,171.91,172.13,359494
2018/11/07,09:33:00,172.13,172.14,171.87,172.07,349922
2018/11/07,09:34:00,172.07,172.45,172.06,172.39,526032
2018/11/07,09:35:00,172.40,172.51,172.35,172.48,369507
2018/11/07,09:36:00,172.48,172.63,172.46,172.61,558073
2018/11/07,09:37:00,172.61,172.65,172.20,172.22,295649
2018/11/07,09:38:00,172.22,172.56,172.22,172.55,193143
2018/11/07,09:39:00,172.55,172.82,172.55,172.81,752002
2018/11/07,09:40:00,172.81,172.93,172.79,172.84,511352
2018/11/07,09:41:00,172.85,173.00,172.70,172.73,284406
2018/11/07,09:42:00,172.73,172.92,172.69,172.69,169236
2018/11/07,09:43:00,172.68,172.73,172.59,172.62,150413
2018/11/07,09:44:00,172.62,172.70,172.44,172.51,285390
2018/11/07,09:45:00,172.51,172.67,172.49,172.50,586919
2018/11/07,09:46:00,172.49,172.62,172.48,172.57,192604
2018/11/07,09:47:00,172.55,172.55,172.32,172.38,129893
2018/11/07,09:48:00,172.39,172.45,172.16,172.19,139605
2018/11/07,09:49:00,172.21,172.34,172.19,172.25,125447
2018/11/07,09:50:00,172.25,172.43,172.24,172.41,117224
2018/11/07,09:51:00,172.41,172.52,172.28,172.50,171537
2018/11/07,09:52:00,172.50,172.69,172.49,172.68,133002
2018/11/07,09:53:00,172.69,172.77,172.62,172.65,100791
2018/11/07,09:54:00,172.65,172.74,172.45,172.49,120692
2018/11/07,09:55:00,172.48,172.50,172.31,172.41,138765
2018/11/07,09:56:00,172.40,172.45,172.32,172.36,59577
2018/11/07,09:57:00,172.40,172.56,172.37,172.48,280092
2018/11/07,09:58:00,172.48,172.66,172.48,172.54,123477
2018/11/07,09:59:00,172.55,172.62,172.50,172.62,72342
2018/11/07,10:00:00,172.62,172.64,172.47,172.50,99850
2018/11/07,10:01:00,172.50,172.72,172.40,172.72,626122
2018/11/07,10:02:00,172.71,172.94,172.70,172.88,384797
2018/11/07,10:03:00,172.88,173.13,172.79,173.13,179520
2018/11/07,10:04:00,173.13,173.20,173.02,173.03,266005
2018/11/07,10:05:00,173.04,173.05,172.83,172.91,256667
2018/11/07,10:06:00,172.92,172.92,172.63,172.74,258474
2018/11/07,10:07:00,172.76,172.83,172.70,172.72,128203
2018/11/07,10:08:00,172.72,172.84,172.70,172.79,68727
2018/11/07,10:09:00,172.79,172.93,172.76,172.87,212232
2018/11/07,10:10:00,172.87,173.01,172.86,172.97,112862
2018/11/07,10:11:00,172.98,173.11,172.84,172.86,177872
2018/11/07,10:12:00,172.86,172.99,172.85,172.98,132216
2018/11/07,10:13:00,172.98,173.07,172.96,173.05,147659
2018/11/07,10:14:00,173.03,173.13,173.02,173.10,109180
2018/11/07,10:15:00,173.10,173.19,173.05,173.19,202346
2018/11/07,10:16:00,173.19,173.19,173.01,173.02,168585
2018/11/07,10:17:00,173.03,173.26,173.03,173.25,129949
2018/11/07,10:18:00,173.26,173.38,173.23,173.25,283036
2018/11/07,10:19:00,173.25,173.32,173.18,173.23,81382
2018/11/07,10:20:00,173.23,173.23,173.06,173.18,79229
2018/11/07,10:21:00,173.17,173.18,173.09,173.09,457084
2018/11/07,10:22:00,173.08,173.15,172.91,173.14,184033
2018/11/07,10:23:00,173.12,173.26,173.11,173.18,144325
2018/11/07,10:24:00,173.18,173.25,173.12,173.19,144541
2018/11/07,10:25:00,173.19,173.23,173.13,173.16,72995
2018/11/07,10:26:00,173.16,173.31,173.10,173.28,78179
2018/11/07,10:27:00,173.28,173.45,173.28,173.39,198272
2018/11/07,10:28:00,173.39,173.42,173.28,173.35,70945
2018/11/07,10:29:00,173.36,173.39,173.31,173.38,45700
2018/11/07,10:30:00,173.38,173.53,173.37,173.42,134545
2018/11/07,10:31:00,173.42,173.61,173.41,173.60,193277
2018/11/07,10:32:00,173.60,173.61,173.48,173.50,99088
2018/11/07,10:33:00,173.49,173.55,173.44,173.54,149828
2018/11/07,10:34:00,173.54,173.71,173.53,173.70,203707
2018/11/07,10:35:00,173.69,173.71,173.61,173.68,116048
2018/11/07,10:36:00,173.66,173.81,173.65,173.79,295241
2018/11/07,10:37:00,173.79,173.91,173.79,173.91,323240
2018/11/07,10:38:00,173.91,174.01,173.90,174.01,490285
2018/11/07,10:39:00,174.01,174.08,173.99,174.03,460062
2018/11/07,10:40:00,174.03,174.19,174.00,174.19,155002
2018/11/07,10:41:00,174.19,174.24,174.11,174.11,284335
2018/11/07,10:42:00,174.12,174.16,173.99,173.99,193940
2018/11/07,10:43:00,173.98,174.01,173.89,173.90,160070
2018/11/07,10:44:00,173.91,174.09,173.89,174.08,264936
2018/11/07,10:45:00,174.07,174.07,173.93,173.95,60878
2018/11/07,10:46:00,173.95,174.12,173.90,174.11,96964
2018/11/07,10:47:00,174.11,174.17,174.00,174.07,91487
2018/11/07,10:48:00,174.07,174.09,173.93,174.02,87096
2018/11/07,10:49:00,174.02,174.08,173.93,173.99,62725
2018/11/07,10:50:00,174.00,174.11,173.98,173.98,56360
2018/11/07,10:51:00,173.98,174.03,173.93,173.96,65398
2018/11/07,10:52:00,173.97,174.06,173.89,174.03,138159
2018/11/07,10:53:00,174.01,174.13,174.01,174.09,75483
2018/11/07,10:54:00,174.09,174.28,174.06,174.24,139451
2018/11/07,10:55:00,174.24,174.37,173.96,174.02,322842
2018/11/07,10:56:00,174.02,174.02,173.89,174.02,96315
2018/11/07,10:57:00,173.99,174.24,173.99,174.19,243472
2018/11/07,10:58:00,174.18,174.19,174.02,174.06,53006
2018/11/07,10:59:00,174.06,174.08,173.93,174.01,52846
2018/11/07,11:00:00,173.99,174.02,173.94,173.99,80033
2018/11/07,11:01:00,173.99,174.09,173.81,173.90,104959
2018/11/07,11:02:00,173.90,173.92,173.82,173.86,182719
2018/11/07,11:03:00,173.86,173.87,173.73,173.82,140796
2018/11/07,11:04:00,173.81,173.85,173.76,173.83,155704
2018/11/07,11:05:00,173.83,173.95,173.83,173.88,130419
2018/11/07,11:06:00,173.88,173.89,173.79,173.81,46863
2018/11/07,11:07:00,173.81,173.83,173.72,173.80,49205
2018/11/07,11:08:00,173.80,174.05,173.80,174.03,97372
2018/11/07,11:09:00,174.02,174.17,173.99,174.05,140132
2018/11/07,11:10:00,174.07,174.11,174.05,174.08,90674
2018/11/07,11:11:00,174.08,174.14,174.01,174.08,51897
2018/11/07,11:12:00,174.07,174.13,174.06,174.06,35447
2018/11/07,11:13:00,174.06,174.20,174.06,174.14,61678
2018/11/07,11:14:00,174.14,174.18,174.12,174.15,46559
2018/11/07,11:15:00,174.14,174.18,174.04,174.08,61801
2018/11/07,11:16:00,174.08,174.23,174.07,174.09,84811
2018/11/07,11:17:00,174.09,174.22,174.09,174.18,33066
2018/11/07,11:18:00,174.18,174.18,173.96,174.01,370307
2018/11/07,11:19:00,174.00,174.01,173.81,173.83,284288
2018/11/07,11:20:00,173.83,173.91,173.79,173.89,51080
2018/11/07,11:21:00,173.89,173.90,173.70,173.80,197036
2018/11/07,11:22:00,173.79,173.89,173.79,173.85,42326
2018/11/07,11:23:00,173.85,173.92,173.80,173.87,70813
2018/11/07,11:24:00,173.87,173.92,173.79,173.91,70215
2018/11/07,11:25:00,173.91,174.07,173.89,174.05,128260
2018/11/07,11:26:00,174.05,174.11,174.01,174.07,39605
2018/11/07,11:27:00,174.08,174.08,173.93,173.93,183975
2018/11/07,11:28:00,173.93,173.98,173.89,173.96,34934
2018/11/07,11:29:00,173.95,173.99,173.90,173.93,71051
2018/11/07,11:30:00,173.95,174.00,173.85,173.88,54042
2018/11/07,11:31:00,173.87,173.99,173.87,173.94,65087
2018/11/07,11:32:00,173.94,174.09,173.94,174.01,81058
2018/11/07,11:33:00,174.01,174.01,173.97,173.97,23059
2018/11/07,11:34:00,173.97,173.97,173.88,173.89,53574
2018/11/07,11:35:00,173.89,174.00,173.84,173.93,45239
2018/11/07,11:36:00,173.93,174.04,173.86,173.99,78021
2018/11/07,11:37:00,174.00,174.09,173.97,174.03,68821
2018/11/07,11:38:00,174.03,174.04,173.99,173.99,36624
2018/11/07,11:39:00,173.98,174.02,173.89,173.91,42177
2018/11/07,11:40:00,173.92,173.97,173.91,173.92,58736
2018/11/07,11:41:00,173.94,174.01,173.92,173.95,65529
2018/11/07,11:42:00,173.96,174.03,173.96,173.99,64168
2018/11/07,11:43:00,173.99,174.03,173.98,174.01,66034
2018/11/07,11:44:00,174.02,174.02,173.95,173.96,75161
2018/11/07,11:45:00,173.96,173.98,173.82,173.90,83481
2018/11/07,11:46:00,173.90,173.94,173.89,173.91,35915
2018/11/07,11:47:00,173.91,174.00,173.89,173.97,32837
2018/11/07,11:48:00,173.96,174.03,173.94,174.01,50385
2018/11/07,11:49:00,174.01,174.05,173.95,174.04,79749
2018/11/07,11:50:00,174.04,174.17,174.00,174.14,103451
2018/11/07,11:51:00,174.14,174.14,174.03,174.05,29952
2018/11/07,11:52:00,174.05,174.09,174.05,174.07,48252
2018/11/07,11:53:00,174.07,174.12,174.06,174.10,66394
2018/11/07,11:54:00,174.09,174.16,174.08,174.16,93982
2018/11/07,11:55:00,174.16,174.41,174.10,174.38,227155
2018/11/07,11:56:00,174.38,174.40,174.31,174.33,83573
2018/11/07,11:57:00,174.34,174.59,174.32,174.57,256942
2018/11/07,11:58:00,174.57,174.59,174.50,174.55,164398
2018/11/07,11:59:00,174.55,174.70,174.52,174.66,146831
2018/11/07,12:00:00,174.66,174.79,174.66,174.73,176893
2018/11/07,12:01:00,174.72,174.76,174.66,174.69,120972
2018/11/07,12:02:00,174.69,174.73,174.59,174.62,181706
2018/11/07,12:03:00,174.61,174.68,174.59,174.64,71425
2018/11/07,12:04:00,174.66,174.70,174.63,174.70,42520
2018/11/07,12:05:00,174.70,174.72,174.66,174.66,27215
2018/11/07,12:06:00,174.67,174.71,174.59,174.61,48971
2018/11/07,12:07:00,174.62,174.65,174.59,174.63,54723
2018/11/07,12:08:00,174.63,174.63,174.58,174.61,60291
2018/11/07,12:09:00,174.61,174.62,174.53,174.61,95007
2018/11/07,12:10:00,174.62,174.66,174.55,174.59,46544
2018/11/07,12:11:00,174.58,174.60,174.52,174.56,47496
2018/11/07,12:12:00,174.56,174.59,174.54,174.57,69239
2018/11/07,12:13:00,174.57,174.57,174.45,174.51,73668
2018/11/07,12:14:00,174.51,174.52,174.43,174.52,75968
2018/11/07,12:15:00,174.52,174.52,174.46,174.49,38328
2018/11/07,12:16:00,174.49,174.49,174.38,174.41,100751
2018/11/07,12:17:00,174.41,174.45,174.35,174.38,86564
2018/11/07,12:18:00,174.39,174.45,174.37,174.37,40858
2018/11/07,12:19:00,174.37,174.40,174.27,174.27,100483
2018/11/07,12:20:00,174.26,174.32,174.25,174.29,57402
2018/11/07,12:21:00,174.29,174.33,174.26,174.26,34775
2018/11/07,12:22:00,174.26,174.28,174.20,174.27,91773
2018/11/07,12:23:00,174.26,174.29,174.24,174.26,46776
2018/11/07,12:24:00,174.26,174.28,174.20,174.28,63569
2018/11/07,12:25:00,174.27,174.31,174.24,174.30,49915
2018/11/07,12:26:00,174.30,174.37,174.30,174.36,32482
2018/11/07,12:27:00,174.36,174.41,174.31,174.31,39530
2018/11/07,12:28:00,174.34,174.37,174.30,174.34,41107
2018/11/07,12:29:00,174.34,174.38,174.32,174.35,25243
2018/11/07,12:30:00,174.35,174.37,174.26,174.26,48340
2018/11/07,12:31:00,174.25,174.34,174.25,174.33,32975
2018/11/07,12:32:00,174.34,174.36,174.30,174.31,25070
2018/11/07,12:33:00,174.31,174.36,174.30,174.35,25820
2018/11/07,12:34:00,174.35,174.46,174.34,174.43,34523
2018/11/07,12:35:00,174.42,174.54,174.42,174.51,41515
2018/11/07,12:36:00,174.51,174.57,174.49,174.52,33527
2018/11/07,12:37:00,174.52,174.53,174.44,174.45,23482
2018/11/07,12:38:00,174.45,174.45,174.41,174.41,18450
2018/11/07,12:39:00,174.41,174.44,174.36,174.44,33552
2018/11/07,12:40:00,174.44,174.47,174.39,174.39,16299
2018/11/07,12:41:00,174.40,174.46,174.40,174.45,32755
2018/11/07,12:42:00,174.45,174.50,174.39,174.44,91591
2018/11/07,12:43:00,174.44,174.47,174.42,174.45,40859
2018/11/07,12:44:00,174.45,174.46,174.29,174.37,56144
2018/11/07,12:45:00,174.37,174.37,174.29,174.30,83150
2018/11/07,12:46:00,174.30,174.38,174.29,174.33,37495
2018/11/07,12:47:00,174.33,174.39,174.33,174.35,10990
2018/11/07,12:48:00,174.35,174.38,174.30,174.35,49297
2018/11/07,12:49:00,174.35,174.49,174.35,174.48,40945
2018/11/07,12:50:00,174.48,174.53,174.43,174.45,34355
2018/11/07,12:51:00,174.46,174.50,174.44,174.50,24957
2018/11/07,12:52:00,174.51,174.57,174.48,174.49,88750
2018/11/07,12:53:00,174.49,174.62,174.48,174.59,57262
2018/11/07,12:54:00,174.59,174.66,174.59,174.64,129182
2018/11/07,12:55:00,174.64,174.66,174.59,174.61,44140
2018/11/07,12:56:00,174.60,174.74,174.60,174.68,104834
2018/11/07,12:57:00,174.68,174.74,174.67,174.71,59093
2018/11/07,12:58:00,174.71,174.74,174.69,174.72,55783
2018/11/07,12:59:00,174.72,174.73,174.63,174.64,94643
2018/11/07,13:00:00,174.63,174.65,174.52,174.54,74530
2018/11/07,13:01:00,174.54,174.62,174.54,174.58,63194
2018/11/07,13:02:00,174.59,174.70,174.59,174.66,63333
2018/11/07,13:03:00,174.65,174.76,174.62,174.76,72117
2018/11/07,13:04:00,174.76,174.77,174.60,174.60,54366
2018/11/07,13:05:00,174.60,174.61,174.54,174.56,28390
2018/11/07,13:06:00,174.56,174.60,174.55,174.59,28372
2018/11/07,13:07:00,174.59,174.59,174.54,174.55,16393
2018/11/07,13:08:00,174.55,174.55,174.51,174.54,51111
2018/11/07,13:09:00,174.54,174.65,174.54,174.65,56855
2018/11/07,13:10:00,174.65,174.67,174.63,174.64,60832
2018/11/07,13:11:00,174.64,174.64,174.55,174.57,73527
2018/11/07,13:12:00,174.57,174.64,174.56,174.62,39319
2018/11/07,13:13:00,174.62,174.68,174.56,174.58,102160
2018/11/07,13:14:00,174.58,174.58,174.45,174.47,86497
2018/11/07,13:15:00,174.47,174.52,174.46,174.51,47228
2018/11/07,13:16:00,174.51,174.51,174.45,174.48,43764
2018/11/07,13:17:00,174.48,174.63,174.48,174.57,152936
2018/11/07,13:18:00,174.57,174.57,174.49,174.49,32891
2018/11/07,13:19:00,174.49,174.51,174.42,174.51,56026
2018/11/07,13:20:00,174.51,174.59,174.50,174.52,31649
2018/11/07,13:21:00,174.52,174.57,174.52,174.54,27092
2018/11/07,13:22:00,174.54,174.54,174.46,174.47,32058
2018/11/07,13:23:00,174.47,174.52,174.47,174.50,15459
2018/11/07,13:24:00,174.49,174.58,174.49,174.58,42991
2018/11/07,13:25:00,174.57,174.59,174.53,174.56,69804
2018/11/07,13:26:00,174.57,174.59,174.54,174.58,32746
2018/11/07,13:27:00,174.58,174.63,174.55,174.57,46528
2018/11/07,13:28:00,174.57,174.64,174.55,174.63,34260
2018/11/07,13:29:00,174.63,174.67,174.61,174.62,87183
2018/11/07,13:30:00,174.62,174.63,174.58,174.60,195089
2018/11/07,13:31:00,174.59,174.64,174.57,174.64,45553
2018/11/07,13:32:00,174.62,174.65,174.59,174.65,29288
2018/11/07,13:33:00,174.66,174.66,174.52,174.52,32502
2018/11/07,13:34:00,174.52,174.55,174.46,174.47,50822
2018/11/07,13:35:00,174.47,174.51,174.42,174.44,41785
2018/11/07,13:36:00,174.44,174.50,174.42,174.42,80539
2018/11/07,13:37:00,174.43,174.53,174.43,174.51,36182
2018/11/07,13:38:00,174.51,174.52,174.47,174.49,43531
2018/11/07,13:39:00,174.49,174.53,174.47,174.53,36840
2018/11/07,13:40:00,174.53,174.53,174.45,174.45,22920
2018/11/07,13:41:00,174.46,174.53,174.45,174.49,33230
2018/11/07,13:42:00,174.50,174.59,174.50,174.51,53424
2018/11/07,13:43:00,174.51,174.56,174.44,174.45,42641
2018/11/07,13:44:00,174.44,174.45,174.26,174.29,146346
2018/11/07,13:45:00,174.28,174.31,174.22,174.29,73593
2018/11/07,13:46:00,174.29,174.29,174.17,174.21,81095
2018/11/07,13:47:00,174.20,174.24,174.19,174.22,36926
2018/11/07,13:48:00,174.21,174.22,174.15,174.16,80462
2018/11/07,13:49:00,174.16,174.22,174.11,174.12,46618
2018/11/07,13:50:00,174.12,174.18,174.11,174.16,83352
2018/11/07,13:51:00,174.15,174.22,174.12,174.21,55910
2018/11/07,13:52:00,174.21,174.26,174.16,174.19,42904
2018/11/07,13:53:00,174.20,174.20,174.14,174.16,34874
2018/11/07,13:54:00,174.16,174.16,174.05,174.11,95703
2018/11/07,13:55:00,174.11,174.13,174.10,174.11,22941
2018/11/07,13:56:00,174.11,174.16,174.10,174.13,51571
2018/11/07,13:57:00,174.13,174.22,174.11,174.18,67218
2018/11/07,13:58:00,174.18,174.29,174.17,174.28,299305
2018/11/07,13:59:00,174.29,174.37,174.28,174.32,108618
2018/11/07,14:00:00,174.31,174.36,174.31,174.33,81089
2018/11/07,14:01:00,174.33,174.43,174.33,174.41,66840
2018/11/07,14:02:00,174.41,174.44,174.38,174.44,240783
2018/11/07,14:03:00,174.44,174.50,174.39,174.46,92878
2018/11/07,14:04:00,174.46,174.52,174.46,174.50,68114
2018/11/07,14:05:00,174.50,174.52,174.47,174.47,63718
2018/11/07,14:06:00,174.47,174.59,174.47,174.49,192310
2018/11/07,14:07:00,174.49,174.52,174.36,174.44,258621
2018/11/07,14:08:00,174.44,174.49,174.37,174.48,121962
2018/11/07,14:09:00,174.48,174.49,174.40,174.46,105868
2018/11/07,14:10:00,174.46,174.49,174.44,174.49,43880
2018/11/07,14:11:00,174.48,174.70,174.47,174.69,138351
2018/11/07,14:12:00,174.69,174.70,174.62,174.67,70632
2018/11/07,14:13:00,174.67,174.70,174.65,174.68,48819
2018/11/07,14:14:00,174.67,174.70,174.65,174.67,42542
2018/11/07,14:15:00,174.68,174.71,174.59,174.62,51299
2018/11/07,14:16:00,174.62,174.65,174.61,174.65,65928
2018/11/07,14:17:00,174.66,174.72,174.62,174.63,56978
2018/11/07,14:18:00,174.63,174.64,174.52,174.58,109050
2018/11/07,14:19:00,174.58,174.59,174.55,174.55,56531
2018/11/07,14:20:00,174.55,174.56,174.47,174.50,77248
2018/11/07,14:21:00,174.51,174.60,174.51,174.59,34407
2018/11/07,14:22:00,174.59,174.61,174.53,174.59,34143
2018/11/07,14:23:00,174.59,174.64,174.58,174.60,32197
2018/11/07,14:24:00,174.62,174.67,174.60,174.64,53364
2018/11/07,14:25:00,174.64,174.64,174.58,174.62,31371
2018/11/07,14:26:00,174.62,174.68,174.60,174.67,79495
2018/11/07,14:27:00,174.67,174.72,174.65,174.67,25927
2018/11/07,14:28:00,174.67,174.77,174.67,174.76,54970
2018/11/07,14:29:00,174.76,174.78,174.71,174.71,89149
2018/11/07,14:30:00,174.71,174.79,174.71,174.76,56831
2018/11/07,14:31:00,174.76,174.78,174.68,174.77,60602
2018/11/07,14:32:00,174.77,174.89,174.73,174.85,186962
2018/11/07,14:33:00,174.86,174.88,174.80,174.83,44319
2018/11/07,14:34:00,174.84,174.90,174.84,174.88,63557
2018/11/07,14:35:00,174.89,174.90,174.78,174.82,105589
2018/11/07,14:36:00,174.82,174.88,174.81,174.87,65192
2018/11/07,14:37:00,174.87,174.94,174.84,174.90,118772
2018/11/07,14:38:00,174.91,174.94,174.87,174.90,66880
2018/11/07,14:39:00,174.90,174.93,174.88,174.93,52948
2018/11/07,14:40:00,174.93,174.97,174.88,174.89,72045
2018/11/07,14:41:00,174.89,174.98,174.89,174.94,49651
2018/11/07,14:42:00,174.94,175.03,174.93,174.97,106987
2018/11/07,14:43:00,174.98,175.01,174.96,174.97,52082
2018/11/07,14:44:00,174.98,175.02,174.84,174.87,77519
2018/11/07,14:45:00,174.88,174.90,174.73,174.73,220326
2018/11/07,14:46:00,174.74,174.79,174.70,174.78,85484
2018/11/07,14:47:00,174.78,174.82,174.69,174.69,101636
2018/11/07,14:48:00,174.70,174.72,174.64,174.68,107851
2018/11/07,14:49:00,174.69,174.69,174.58,174.60,105461
2018/11/07,14:50:00,174.61,174.69,174.61,174.67,247959
2018/11/07,14:51:00,174.67,174.80,174.64,174.77,55218
2018/11/07,14:52:00,174.76,174.77,174.70,174.75,41965
2018/11/07,14:53:00,174.74,174.76,174.63,174.63,46188
2018/11/07,14:54:00,174.63,174.68,174.58,174.60,75771
2018/11/07,14:55:00,174.60,174.74,174.60,174.66,105490
2018/11/07,14:56:00,174.65,174.68,174.62,174.65,116778
2018/11/07,14:57:00,174.65,174.67,174.58,174.58,62207
2018/11/07,14:58:00,174.58,174.64,174.58,174.60,44052
2018/11/07,14:59:00,174.61,174.69,174.58,174.65,61698
2018/11/07,15:00:00,174.66,174.66,174.58,174.64,63827
2018/11/07,15:01:00,174.65,174.68,174.58,174.67,130802
2018/11/07,15:02:00,174.67,174.79,174.65,174.79,79206
2018/11/07,15:03:00,174.79,174.79,174.71,174.75,51855
2018/11/07,15:04:00,174.76,174.81,174.73,174.78,82515
2018/11/07,15:05:00,174.78,174.82,174.71,174.75,79487
2018/11/07,15:06:00,174.77,174.84,174.77,174.82,46316
2018/11/07,15:07:00,174.82,174.91,174.81,174.90,159861
2018/11/07,15:08:00,174.91,174.97,174.89,174.90,75778
2018/11/07,15:09:00,174.90,174.92,174.81,174.83,40465
2018/11/07,15:10:00,174.83,174.91,174.79,174.86,93798
2018/11/07,15:11:00,174.85,174.91,174.81,174.83,26876
2018/11/07,15:12:00,174.83,174.88,174.81,174.86,76004
2018/11/07,15:13:00,174.86,174.99,174.82,174.97,54032
2018/11/07,15:14:00,174.97,175.04,174.96,175.02,67086
2018/11/07,15:15:00,175.02,175.06,174.98,175.03,134636
2018/11/07,15:16:00,175.03,175.03,174.94,175.01,120492
2018/11/07,15:17:00,175.00,175.05,174.98,175.03,33270
2018/11/07,15:18:00,175.03,175.03,174.97,174.97,69750
2018/11/07,15:19:00,174.97,174.97,174.91,174.92,60285
2018/11/07,15:20:00,174.93,174.95,174.91,174.92,249257
2018/11/07,15:21:00,174.92,174.95,174.87,174.89,59755
2018/11/07,15:22:00,174.89,174.89,174.84,174.88,25710
2018/11/07,15:23:00,174.88,174.89,174.82,174.85,46389
2018/11/07,15:24:00,174.86,174.90,174.85,174.86,40953
2018/11/07,15:25:00,174.86,174.92,174.86,174.90,49778
2018/11/07,15:26:00,174.90,175.04,174.90,174.98,121371
2018/11/07,15:27:00,174.98,175.02,174.94,174.96,105140
2018/11/07,15:28:00,174.96,174.98,174.89,174.94,40014
2018/11/07,15:29:00,174.94,174.96,174.91,174.92,24807
2018/11/07,15:30:00,174.92,175.01,174.92,174.98,50002
2018/11/07,15:31:00,174.98,175.04,174.94,175.02,148032
2018/11/07,15:32:00,175.02,175.11,175.00,175.09,126109
2018/11/07,15:33:00,175.09,175.13,175.08,175.10,110793
2018/11/07,15:34:00,175.11,175.13,175.06,175.12,85895
2018/11/07,15:35:00,175.11,175.13,175.06,175.10,96204
2018/11/07,15:36:00,175.10,175.13,175.08,175.09,76959
2018/11/07,15:37:00,175.10,175.10,174.94,174.97,204426
2018/11/07,15:38:00,174.97,175.03,174.96,175.02,123634
2018/11/07,15:39:00,175.02,175.09,175.02,175.07,77092
2018/11/07,15:40:00,175.08,175.12,175.05,175.05,150079
2018/11/07,15:41:00,175.05,175.08,175.01,175.06,100994
2018/11/07,15:42:00,175.06,175.11,175.03,175.07,83078
2018/11/07,15:43:00,175.07,175.07,175.02,175.05,218650
2018/11/07,15:44:00,175.05,175.05,174.94,174.95,101636
2018/11/07,15:45:00,174.94,175.02,174.93,174.99,255475
2018/11/07,15:46:00,174.98,175.12,174.97,175.04,182774
2018/11/07,15:47:00,175.04,175.07,175.00,175.05,136706
2018/11/07,15:48:00,175.05,175.08,175.02,175.03,118153
2018/11/07,15:49:00,175.03,175.12,175.03,175.07,104155
2018/11/07,15:50:00,175.07,175.09,174.98,175.06,229225
2018/11/07,15:51:00,175.07,175.11,175.06,175.09,220066
2018/11/07,15:52:00,175.09,175.13,175.06,175.12,234476
2018/11/07,15:53:00,175.12,175.16,175.12,175.15,311600
2018/11/07,15:54:00,175.15,175.17,175.12,175.13,245239
2018/11/07,15:55:00,175.13,175.20,175.12,175.18,201776
2018/11/07,15:56:00,175.19,175.32,175.19,175.32,634801
2018/11/07,15:57:00,175.33,175.48,175.32,175.46,506288
2018/11/07,15:58:00,175.46,175.47,175.39,175.46,304691
2018/11/07,15:59:00,175.46,175.46,175.41,175.45,568865
2018/11/07,16:00:00,175.45,175.58,175.07,175.58,1394482
2018/11/08,09:31:00,174.76,175.02,174.68,174.77,382348
2018/11/08,09:32:00,174.77,174.93,174.71,174.79,156990
2018/11/08,09:33:00,174.78,174.94,174.71,174.79,137947
2018/11/08,09:34:00,174.80,174.81,174.30,174.41,286709
2018/11/08,09:35:00,174.41,174.53,174.25,174.38,255762
2018/11/08,09:36:00,174.38,174.44,174.20,174.25,203644
2018/11/08,09:37:00,174.26,174.42,174.11,174.19,272560
2018/11/08,09:38:00,174.18,174.33,174.14,174.26,174904
2018/11/08,09:39:00,174.26,174.59,174.23,174.55,307114
2018/11/08,09:40:00,174.54,174.66,174.45,174.55,441637
2018/11/08,09:41:00,174.55,174.59,174.39,174.50,134256
2018/11/08,09:42:00,174.50,174.52,174.36,174.43,149901
2018/11/08,09:43:00,174.43,174.52,174.36,174.39,155040
2018/11/08,09:44:00,174.39,174.39,174.20,174.20,243686
2018/11/08,09:45:00,174.20,174.36,174.18,174.35,131430
2018/11/08,09:46:00,174.35,174.46,174.32,174.45,96938
2018/11/08,09:47:00,174.44,174.74,174.44,174.72,147208
2018/11/08,09:48:00,174.72,174.83,174.70,174.76,367851
2018/11/08,09:49:00,174.75,174.90,174.67,174.90,87314
2018/11/08,09:50:00,174.88,174.94,174.75,174.75,189801
2018/11/08,09:51:00,174.75,174.88,174.69,174.85,126276
2018/11/08,09:52:00,174.87,174.90,174.73,174.76,145222
2018/11/08,09:53:00,174.76,175.09,174.68,175.06,151085
2018/11/08,09:54:00,175.07,175.07,174.93,175.04,125018
2018/11/08,09:55:00,175.04,175.12,174.95,174.99,201019
2018/11/08,09:56:00,174.97,175.18,174.97,175.13,122578
2018/11/08,09:57:00,175.14,175.21,175.01,175.07,181568
2018/11/08,09:58:00,175.08,175.16,174.96,174.98,99065
2018/11/08,09:59:00,174.99,175.01,174.93,175.00,48860
2018/11/08,10:00:00,175.01,175.14,175.01,175.13,59985
2018/11/08,10:01:00,175.13,175.16,175.04,175.14,92568
2018/11/08,10:02:00,175.15,175.24,175.03,175.11,99352
2018/11/08,10:03:00,175.11,175.23,175.08,175.17,59592
2018/11/08,10:04:00,175.17,175.29,175.17,175.23,103675
2018/11/08,10:05:00,175.23,175.30,175.19,175.24,59691
2018/11/08,10:06:00,175.24,175.30,175.19,175.27,71151
2018/11/08,10:07:00,175.27,175.27,175.01,175.09,128949
2018/11/08,10:08:00,175.09,175.14,175.02,175.04,62253
2018/11/08,10:09:00,175.04,175.06,174.90,174.91,154502
2018/11/08,10:10:00,174.92,174.96,174.80,174.81,116730
2018/11/08,10:11:00,174.82,174.91,174.81,174.90,83129
2018/11/08,10:12:00,174.91,174.94,174.70,174.70,88911
2018/11/08,10:13:00,174.70,174.72,174.60,174.70,88082
2018/11/08,10:14:00,174.70,174.70,174.60,174.65,148151
2018/11/08,10:15:00,174.65,174.65,174.47,174.52,270663
2018/11/08,10:16:00,174.53,174.58,174.52,174.55,76027
2018/11/08,10:17:00,174.55,174.59,174.43,174.43,89194
2018/11/08,10:18:00,174.43,174.57,174.41,174.53,142545
2018/11/08,10:19:00,174.53,174.66,174.53,174.55,91792
2018/11/08,10:20:00,174.55,174.63,174.47,174.61,100723
2018/11/08,10:21:00,174.61,174.75,174.56,174.75,143576
2018/11/08,10:22:00,174.75,174.76,174.61,174.63,119411
2018/11/08,10:23:00,174.64,174.64,174.46,174.53,138223
2018/11/08,10:24:00,174.54,174.55,174.44,174.44,88709
2018/11/08,10:25:00,174.44,174.53,174.44,174.53,58601
2018/11/08,10:26:00,174.52,174.72,174.51,174.67,217846
2018/11/08,10:27:00,174.68,174.71,174.61,174.62,59551
2018/11/08,10:28:00,174.61,174.63,174.50,174.61,49430
2018/11/08,10:29:00,174.61,174.83,174.58,174.75,135131
2018/11/08,10:30:00,174.73,174.79,174.64,174.64,161993
2018/11/08,10:31:00,174.65,174.70,174.55,174.63,198299
2018/11/08,10:32:00,174.63,174.70,174.55,174.68,112762
2018/11/08,10:33:00,174.68,174.75,174.58,174.72,68952
2018/11/08,10:34:00,174.72,174.93,174.69,174.88,143273
2018/11/08,10:35:00,174.89,174.98,174.81,174.89,306210
2018/11/08,10:36:00,174.89,174.98,174.84,174.84,102355
2018/11/08,10:37:00,174.83,174.92,174.78,174.82,70767
2018/11/08,10:38:00,174.83,174.90,174.81,174.83,30888
2018/11/08,10:39:00,174.83,174.86,174.80,174.83,44176
2018/11/08,10:40:00,174.82,175.10,174.82,175.06,91689
2018/11/08,10:41:00,175.06,175.06,174.96,174.98,79045
2018/11/08,10:42:00,174.98,174.99,174.87,174.91,60797
2018/11/08,10:43:00,174.89,174.90,174.75,174.82,42994
2018/11/08,10:44:00,174.82,174.92,174.82,174.87,42971
2018/11/08,10:45:00,174.88,174.89,174.54,174.55,251564
2018/11/08,10:46:00,174.55,174.65,174.42,174.63,86055
2018/11/08,10:47:00,174.63,174.63,174.52,174.58,41698
2018/11/08,10:48:00,174.58,174.67,174.58,174.66,33320
2018/11/08,10:49:00,174.68,174.71,174.62,174.65,49367
2018/11/08,10:50:00,174.65,174.68,174.56,174.61,37429
2018/11/08,10:51:00,174.61,174.88,174.59,174.86,63712
2018/11/08,10:52:00,174.87,174.87,174.78,174.85,39046
2018/11/08,10:53:00,174.85,174.92,174.75,174.80,85790
2018/11/08,10:54:00,174.80,174.87,174.78,174.86,53470
2018/11/08,10:55:00,174.87,174.88,174.76,174.83,53043
2018/11/08,10:56:00,174.83,174.89,174.82,174.82,26521
2018/11/08,10:57:00,174.81,174.87,174.80,174.86,29699
2018/11/08,10:58:00,174.86,174.87,174.79,174.85,59647
2018/11/08,10:59:00,174.84,174.92,174.81,174.82,88265
2018/11/08,11:00:00,174.83,174.84,174.69,174.81,57912
2018/11/08,11:01:00,174.82,174.82,174.74,174.76,33967
2018/11/08,11:02:00,174.76,174.85,174.72,174.77,71326
2018/11/08,11:03:00,174.76,174.97,174.75,174.91,190466
2018/11/08,11:04:00,174.92,174.96,174.88,174.89,98438
2018/11/08,11:05:00,174.88,175.00,174.88,174.94,87435
2018/11/08,11:06:00,174.93,174.95,174.89,174.91,15733
2018/11/08,11:07:00,174.92,174.92,174.81,174.83,38451
2018/11/08,11:08:00,174.84,174.88,174.82,174.82,18278
2018/11/08,11:09:00,174.83,174.93,174.80,174.89,126667
2018/11/08,11:10:00,174.90,175.08,174.90,174.97,102814
2018/11/08,11:11:00,174.97,174.97,174.84,174.88,55761
2018/11/08,11:12:00,174.88,174.91,174.81,174.88,43202
2018/11/08,11:13:00,174.88,174.89,174.84,174.84,52564
2018/11/08,11:14:00,174.84,174.90,174.78,174.82,47751
2018/11/08,11:15:00,174.81,174.82,174.70,174.77,92710
2018/11/08,11:16:00,174.77,174.77,174.64,174.72,58402
2018/11/08,11:17:00,174.72,174.75,174.68,174.75,51391
2018/11/08,11:18:00,174.75,174.81,174.72,174.80,28691
2018/11/08,11:19:00,174.80,174.82,174.72,174.75,55539
2018/11/08,11:20:00,174.75,174.81,174.74,174.74,13670
2018/11/08,11:21:00,174.74,174.75,174.64,174.66,51332
2018/11/08,11:22:00,174.66,174.67,174.61,174.61,22495
2018/11/08,11:23:00,174.61,174.68,174.60,174.60,46448
2018/11/08,11:24:00,174.60,174.62,174.38,174.40,133096
2018/11/08,11:25:00,174.39,174.42,174.35,174.38,96184
2018/11/08,11:26:00,174.40,174.58,174.40,174.52,63918
2018/11/08,11:27:00,174.52,174.65,174.52,174.63,73601
2018/11/08,11:28:00,174.63,174.69,174.58,174.67,61166
2018/11/08,11:29:00,174.67,174.74,174.59,174.71,37744
2018/11/08,11:30:00,174.72,174.83,174.69,174.78,48495
2018/11/08,11:31:00,174.78,174.83,174.74,174.83,67611
2018/11/08,11:32:00,174.83,174.87,174.74,174.87,74211
2018/11/08,11:33:00,174.87,174.89,174.75,174.77,45147
2018/11/08,11:34:00,174.77,174.83,174.76,174.82,27096
2018/11/08,11:35:00,174.81,174.89,174.81,174.85,53638
2018/11/08,11:36:00,174.85,174.87,174.80,174.85,58660
2018/11/08,11:37:00,174.85,174.85,174.77,174.78,80905
2018/11/08,11:38:00,174.77,174.78,174.71,174.74,68962
2018/11/08,11:39:00,174.74,174.75,174.70,174.72,26333
2018/11/08,11:40:00,174.72,174.74,174.66,174.73,18906
2018/11/08,11:41:00,174.73,174.95,174.73,174.92,54953
2018/11/08,11:42:00,174.92,175.04,174.84,175.03,82616
2018/11/08,11:43:00,175.03,175.03,174.89,174.89,43759
2018/11/08,11:44:00,174.89,174.92,174.87,174.90,22808
2018/11/08,11:45:00,174.89,174.90,174.75,174.77,43372
2018/11/08,11:46:00,174.77,174.87,174.75,174.82,36974
2018/11/08,11:47:00,174.82,174.96,174.82,174.88,21165
2018/11/08,11:48:00,174.90,174.90,174.84,174.89,9986
2018/11/08,11:49:00,174.88,174.92,174.86,174.91,21226
2018/11/08,11:50:00,174.91,174.97,174.90,174.96,30608
2018/11/08,11:51:00,174.96,174.97,174.86,174.86,22914
2018/11/08,11:52:00,174.86,174.88,174.83,174.87,66748
2018/11/08,11:53:00,174.86,174.90,174.80,174.81,20520
2018/11/08,11:54:00,174.80,174.82,174.73,174.78,37353
2018/11/08,11:55:00,174.79,174.87,174.73,174.73,18656
2018/11/08,11:56:00,174.75,174.80,174.75,174.78,11073
2018/11/08,11:57:00,174.78,174.84,174.78,174.79,17529
2018/11/08,11:58:00,174.80,174.83,174.78,174.83,16460
2018/11/08,11:59:00,174.83,174.83,174.76,174.77,31133
2018/11/08,12:00:00,174.77,174.83,174.77,174.81,44746
2018/11/08,12:01:00,174.81,174.85,174.67,174.67,38229
2018/11/08,12:02:00,174.68,174.72,174.62,174.70,29943
2018/11/08,12:03:00,174.70,174.72,174.67,174.69,44592
2018/11/08,12:04:00,174.69,174.74,174.69,174.73,23212
2018/11/08,12:05:00,174.74,174.78,174.72,174.74,58708
2018/11/08,12:06:00,174.74,174.89,174.72,174.89,19238
2018/11/08,12:07:00,174.87,174.91,174.85,174.85,14092
2018/11/08,12:08:00,174.85,174.85,174.77,174.77,25877
2018/11/08,12:09:00,174.77,174.82,174.73,174.76,16223
2018/11/08,12:10:00,174.76,174.79,174.70,174.73,23548
2018/11/08,12:11:00,174.73,174.76,174.71,174.76,14471
2018/11/08,12:12:00,174.76,174.87,174.76,174.81,15571
2018/11/08,12:13:00,174.81,174.87,174.80,174.87,37185
2018/11/08,12:14:00,174.87,174.95,174.84,174.85,53645
2018/11/08,12:15:00,174.85,174.86,174.76,174.76,19129
2018/11/08,12:16:00,174.76,174.80,174.74,174.80,32122
2018/11/08,12:17:00,174.80,174.89,174.79,174.86,27659
2018/11/08,12:18:00,174.85,174.86,174.79,174.79,40901
2018/11/08,12:19:00,174.79,174.85,174.76,174.83,13597
2018/11/08,12:20:00,174.83,174.90,174.82,174.86,73705
2018/11/08,12:21:00,174.86,174.88,174.84,174.87,17417
2018/11/08,12:22:00,174.88,174.88,174.83,174.87,44948
2018/11/08,12:23:00,174.88,174.90,174.87,174.88,32893
2018/11/08,12:24:00,174.88,174.89,174.86,174.87,54543
2018/11/08,12:25:00,174.86,174.89,174.85,174.88,25482
2018/11/08,12:26:00,174.88,174.94,174.82,174.82,24930
2018/11/08,12:27:00,174.83,174.86,174.83,174.84,16192
2018/11/08,12:28:00,174.84,174.86,174.79,174.84,20937
2018/11/08,12:29:00,174.84,174.86,174.78,174.80,36655
2018/11/08,12:30:00,174.80,174.80,174.70,174.70,85157
2018/11/08,12:31:00,174.70,174.70,174.65,174.69,103474
2018/11/08,12:32:00,174.69,174.70,174.65,174.69,31173
2018/11/08,12:33:00,174.70,174.74,174.68,174.73,51219
2018/11/08,12:34:00,174.73,174.74,174.68,174.73,23051
2018/11/08,12:35:00,174.73,174.76,174.71,174.75,44600
2018/11/08,12:36:00,174.75,174.79,174.74,174.76,228431
2018/11/08,12:37:00,174.76,174.78,174.75,174.78,37714
2018/11/08,12:38:00,174.78,174.83,174.77,174.82,12782
2018/11/08,12:39:00,174.82,174.83,174.79,174.79,14746
2018/11/08,12:40:00,174.79,174.81,174.75,174.81,32658
2018/11/08,12:41:00,174.81,174.82,174.79,174.79,11848
2018/11/08,12:42:00,174.79,174.82,174.78,174.82,137056
2018/11/08,12:43:00,174.82,174.83,174.77,174.77,11835
2018/11/08,12:44:00,174.78,174.79,174.74,174.78,24638
2018/11/08,12:45:00,174.78,174.82,174.73,174.74,21832
2018/11/08,12:46:00,174.74,174.74,174.69,174.71,25155
2018/11/08,12:47:00,174.70,174.75,174.66,174.75,79325
2018/11/08,12:48:00,174.74,174.76,174.73,174.75,16970
2018/11/08,12:49:00,174.75,174.76,174.65,174.66,288487
2018/11/08,12:50:00,174.66,174.69,174.57,174.58,83583
2018/11/08,12:51:00,174.58,174.66,174.56,174.57,111052
2018/11/08,12:52:00,174.58,174.60,174.52,174.56,63333
2018/11/08,12:53:00,174.57,174.63,174.57,174.63,33501
2018/11/08,12:54:00,174.62,174.62,174.57,174.58,42498
2018/11/08,12:55:00,174.58,174.59,174.49,174.51,63559
2018/11/08,12:56:00,174.51,174.55,174.48,174.49,33573
2018/11/08,12:57:00,174.50,174.59,174.49,174.58,25265
2018/11/08,12:58:00,174.58,174.58,174.50,174.53,94235
2018/11/08,12:59:00,174.54,174.62,174.54,174.57,21221
2018/11/08,13:00:00,174.57,174.57,174.51,174.51,41646
2018/11/08,13:01:00,174.51,174.59,174.48,174.58,37342
2018/11/08,13:02:00,174.58,174.65,174.57,174.62,20975
2018/11/08,13:03:00,174.63,174.63,174.57,174.57,24529
2018/11/08,13:04:00,174.57,174.62,174.57,174.57,21477
2018/11/08,13:05:00,174.57,174.62,174.53,174.54,41879
2018/11/08,13:06:00,174.55,174.59,174.54,174.58,28209
2018/11/08,13:07:00,174.58,174.58,174.52,174.53,93382
2018/11/08,13:08:00,174.54,174.56,174.51,174.53,21916
2018/11/08,13:09:00,174.53,174.54,174.39,174.43,33111
2018/11/08,13:10:00,174.44,174.47,174.43,174.47,33813
2018/11/08,13:11:00,174.46,174.46,174.38,174.45,25204
2018/11/08,13:12:00,174.46,174.47,174.42,174.44,258558
2018/11/08,13:13:00,174.44,174.45,174.42,174.45,20030
2018/11/08,13:14:00,174.45,174.45,174.39,174.44,58309
2018/11/08,13:15:00,174.46,174.47,174.43,174.47,19246
2018/11/08,13:16:00,174.47,174.50,174.43,174.44,22816
2018/11/08,13:17:00,174.44,174.49,174.43,174.48,36691
2018/11/08,13:18:00,174.48,174.50,174.46,174.46,10663
2018/11/08,13:19:00,174.46,174.48,174.46,174.47,17366
2018/11/08,13:20:00,174.46,174.47,174.41,174.44,25165
2018/11/08,13:21:00,174.44,174.48,174.41,174.41,17597
2018/11/08,13:22:00,174.41,174.42,174.31,174.34,96306
2018/11/08,13:23:00,174.34,174.35,174.28,174.32,43534
2018/11/08,13:24:00,174.32,174.39,174.30,174.38,33942
2018/11/08,13:25:00,174.38,174.40,174.34,174.37,24932
2018/11/08,13:26:00,174.36,174.40,174.34,174.37,19135
2018/11/08,13:27:00,174.38,174.40,174.33,174.34,28381
2018/11/08,13:28:00,174.34,174.34,174.30,174.30,14849
2018/11/08,13:29:00,174.30,174.30,174.13,174.14,110354
2018/11/08,13:30:00,174.14,174.20,174.09,174.09,40811
2018/11/08,13:31:00,174.08,174.09,174.02,174.06,62810
2018/11/08,13:32:00,174.06,174.06,173.97,173.98,78481
2018/11/08,13:33:00,173.99,174.09,173.96,174.06,64774
2018/11/08,13:34:00,174.07,174.07,174.01,174.01,61056
2018/11/08,13:35:00,174.02,174.07,174.02,174.07,690398
2018/11/08,13:36:00,174.07,174.13,174.05,174.12,64959
2018/11/08,13:37:00,174.12,174.14,174.09,174.09,38031
2018/11/08,13:38:00,174.10,174.15,174.05,174.13,105832
2018/11/08,13:39:00,174.13,174.13,174.09,174.12,16772
2018/11/08,13:40:00,174.11,174.12,174.08,174.11,20727
2018/11/08,13:41:00,174.11,174.15,174.10,174.14,28213
2018/11/08,13:42:00,174.13,174.14,174.05,174.10,22911
2018/11/08,13:43:00,174.10,174.10,174.00,174.02,43237
2018/11/08,13:44:00,174.02,174.11,174.02,174.02,55768
2018/11/08,13:45:00,174.02,174.07,174.01,174.06,72555
2018/11/08,13:46:00,174.06,174.25,174.05,174.18,131611
2018/11/08,13:47:00,174.18,174.19,174.11,174.18,31077
2018/11/08,13:48:00,174.18,174.19,174.12,174.13,180927
2018/11/08,13:49:00,174.13,174.24,174.12,174.24,71510
2018/11/08,13:50:00,174.23,174.24,174.18,174.19,69549
2018/11/08,13:51:00,174.19,174.20,174.16,174.17,36138
2018/11/08,13:52:00,174.16,174.29,174.15,174.23,499686
2018/11/08,13:53:00,174.24,174.26,174.23,174.25,74775
2018/11/08,13:54:00,174.25,174.25,174.21,174.22,57569
2018/11/08,13:55:00,174.21,174.25,174.15,174.25,93685
2018/11/08,13:56:00,174.25,174.27,174.21,174.27,71098
2018/11/08,13:57:00,174.27,174.45,174.27,174.45,59777
2018/11/08,13:58:00,174.45,174.45,174.41,174.42,58666
2018/11/08,13:59:00,174.42,174.43,174.40,174.42,75467
2018/11/08,14:00:00,174.42,174.52,174.42,174.52,61092
2018/11/08,14:01:00,174.52,174.75,174.38,174.68,573012
2018/11/08,14:02:00,174.67,174.67,174.56,174.60,67432
2018/11/08,14:03:00,174.60,174.60,174.30,174.32,100767
2018/11/08,14:04:00,174.34,174.49,174.23,174.25,131929
2018/11/08,14:05:00,174.25,174.25,173.94,174.11,156420
2018/11/08,14:06:00,174.11,174.45,174.11,174.43,141110
2018/11/08,14:07:00,174.44,174.63,174.44,174.58,186637
2018/11/08,14:08:00,174.58,174.76,174.55,174.73,136472
2018/11/08,14:09:00,174.74,174.87,174.70,174.87,194070
2018/11/08,14:10:00,174.87,174.99,174.80,174.82,156428
2018/11/08,14:11:00,174.83,174.85,174.75,174.79,114861
2018/11/08,14:12:00,174.80,174.83,174.73,174.78,64455
2018/11/08,14:13:00,174.78,174.89,174.73,174.85,39091
2018/11/08,14:14:00,174.85,174.87,174.73,174.75,40969
2018/11/08,14:15:00,174.75,174.83,174.73,174.79,24237
2018/11/08,14:16:00,174.79,174.99,174.79,174.88,83508
2018/11/08,14:17:00,174.88,174.95,174.80,174.93,52839
2018/11/08,14:18:00,174.92,174.93,174.80,174.83,114185
2018/11/08,14:19:00,174.84,174.90,174.58,174.61,147233
2018/11/08,14:20:00,174.61,174.70,174.57,174.62,76145
2018/11/08,14:21:00,174.62,174.80,174.61,174.73,51710
2018/11/08,14:22:00,174.73,174.75,174.65,174.71,48960
2018/11/08,14:23:00,174.70,174.72,174.65,174.71,36621
2018/11/08,14:24:00,174.70,174.82,174.69,174.74,40103
2018/11/08,14:25:00,174.74,174.77,174.64,174.65,45678
2018/11/08,14:26:00,174.65,174.65,174.54,174.64,61723
2018/11/08,14:27:00,174.65,174.66,174.44,174.50,100072
2018/11/08,14:28:00,174.50,174.51,174.41,174.45,82770
2018/11/08,14:29:00,174.45,174.52,174.34,174.34,55516
2018/11/08,14:30:00,174.34,174.35,174.26,174.27,94807
2018/11/08,14:31:00,174.29,174.29,174.14,174.17,82963
2018/11/08,14:32:00,174.18,174.26,174.16,174.22,94801
2018/11/08,14:33:00,174.23,174.24,174.09,174.22,74889
2018/11/08,14:34:00,174.23,174.34,174.20,174.26,132646
2018/11/08,14:35:00,174.25,174.25,174.11,174.18,60272
2018/11/08,14:36:00,174.19,174.20,174.12,174.20,34355
2018/11/08,14:37:00,174.19,174.33,174.17,174.32,57174
2018/11/08,14:38:00,174.32,174.32,174.24,174.25,45304
2018/11/08,14:39:00,174.24,174.25,174.03,174.09,151768
2018/11/08,14:40:00,174.10,174.15,173.97,173.97,151255
2018/11/08,14:41:00,173.97,174.06,173.94,173.95,98927
2018/11/08,14:42:00,173.95,173.97,173.79,173.79,151789
2018/11/08,14:43:00,173.80,173.83,173.72,173.73,121779
2018/11/08,14:44:00,173.73,173.88,173.70,173.80,175179
2018/11/08,14:45:00,173.79,173.85,173.72,173.75,139374
2018/11/08,14:46:00,173.74,173.80,173.68,173.77,189452
2018/11/08,14:47:00,173.77,173.90,173.74,173.84,128161
2018/11/08,14:48:00,173.84,174.06,173.83,174.02,171825
2018/11/08,14:49:00,174.02,174.13,173.97,173.98,275804
2018/11/08,14:50:00,173.99,174.09,173.98,174.07,104405
2018/11/08,14:51:00,174.07,174.07,173.87,173.88,131093
2018/11/08,14:52:00,173.88,173.95,173.85,173.89,55269
2018/11/08,14:53:00,173.89,174.02,173.89,174.00,33660
2018/11/08,14:54:00,174.00,174.17,173.98,174.17,47843
2018/11/08,14:55:00,174.16,174.16,173.96,173.98,50311
2018/11/08,14:56:00,173.99,174.08,173.95,174.06,55962
2018/11/08,14:57:00,174.05,174.14,174.03,174.08,37961
2018/11/08,14:58:00,174.07,174.18,174.07,174.14,78622
2018/11/08,14:59:00,174.14,174.15,173.97,173.98,69607
2018/11/08,15:00:00,173.98,174.07,173.96,174.05,44406
2018/11/08,15:01:00,174.05,174.06,173.84,173.84,78218
2018/11/08,15:02:00,173.84,173.92,173.74,173.76,89071
2018/11/08,15:03:00,173.76,173.91,173.75,173.82,54884
2018/11/08,15:04:00,173.81,173.97,173.80,173.90,37297
2018/11/08,15:05:00,173.90,173.93,173.82,173.85,77186
2018/11/08,15:06:00,173.83,174.02,173.82,173.94,55771
2018/11/08,15:07:00,173.94,174.09,173.93,174.09,78469
2018/11/08,15:08:00,174.09,174.12,174.04,174.07,473342
2018/11/08,15:09:00,174.07,174.10,173.95,174.01,459873
2018/11/08,15:10:00,174.00,174.12,173.91,174.11,49863
2018/11/08,15:11:00,174.11,174.11,174.00,174.00,55674
2018/11/08,15:12:00,174.01,174.02,173.80,173.86,91035
2018/11/08,15:13:00,173.85,174.02,173.83,173.97,82866
2018/11/08,15:14:00,173.99,174.07,173.95,174.04,68192
2018/11/08,15:15:00,174.03,174.04,173.95,174.00,70386
2018/11/08,15:16:00,174.00,174.24,173.98,174.20,139037
2018/11/08,15:17:00,174.20,174.24,174.05,174.07,165087
2018/11/08,15:18:00,174.07,174.08,174.01,174.02,50111
2018/11/08,15:19:00,174.02,174.03,173.95,174.01,53416
2018/11/08,15:20:00,174.01,174.11,174.01,174.09,63069
2018/11/08,15:21:00,174.08,174.19,174.05,174.15,65583
2018/11/08,15:22:00,174.15,174.20,174.10,174.14,56943
2018/11/08,15:23:00,174.13,174.16,174.05,174.07,27080
2018/11/08,15:24:00,174.07,174.08,173.99,174.04,31477
2018/11/08,15:25:00,174.04,174.16,174.03,174.14,84860
2018/11/08,15:26:00,174.14,174.14,174.00,174.03,106190
2018/11/08,15:27:00,174.03,174.12,173.98,174.07,153220
2018/11/08,15:28:00,174.06,174.13,174.00,174.08,100558
2018/11/08,15:29:00,174.08,174.11,174.00,174.07,135023
2018/11/08,15:30:00,174.07,174.07,173.85,173.85,147420
2018/11/08,15:31:00,173.87,173.92,173.77,173.92,129993
2018/11/08,15:32:00,173.92,174.01,173.85,173.99,398655
2018/11/08,15:33:00,174.00,174.07,173.92,174.05,65780
2018/11/08,15:34:00,174.07,174.10,174.01,174.06,46627
2018/11/08,15:35:00,174.07,174.07,173.99,174.00,106193
2018/11/08,15:36:00,173.99,174.05,173.89,173.95,358511
2018/11/08,15:37:00,173.95,173.97,173.86,173.89,399728
2018/11/08,15:38:00,173.89,173.96,173.81,173.83,80457
2018/11/08,15:39:00,173.83,173.86,173.69,173.71,149982
2018/11/08,15:40:00,173.71,173.80,173.63,173.79,175950
2018/11/08,15:41:00,173.79,173.82,173.70,173.82,118394
2018/11/08,15:42:00,173.82,173.91,173.82,173.89,109810
2018/11/08,15:43:00,173.89,173.96,173.88,173.94,73245
2018/11/08,15:44:00,173.94,173.98,173.91,173.98,112725
2018/11/08,15:45:00,173.98,174.00,173.96,173.96,63499
2018/11/08,15:46:00,173.97,174.02,173.89,174.01,78510
2018/11/08,15:47:00,174.01,174.20,174.01,174.19,121211
2018/11/08,15:48:00,174.20,174.22,174.14,174.20,99326
2018/11/08,15:49:00,174.21,174.22,174.16,174.17,90752
2018/11/08,15:50:00,174.18,174.24,174.17,174.21,94507
2018/11/08,15:51:00,174.21,174.23,174.13,174.20,70240
2018/11/08,15:52:00,174.20,174.32,174.20,174.30,202729
2018/11/08,15:53:00,174.30,174.44,174.30,174.37,228434
2018/11/08,15:54:00,174.36,174.37,174.24,174.26,151533
2018/11/08,15:55:00,174.26,174.27,174.20,174.26,191726
2018/11/08,15:56:00,174.26,174.45,174.26,174.34,583026
2018/11/08,15:57:00,174.34,174.39,174.33,174.34,220051
2018/11/08,15:58:00,174.34,174.34,174.19,174.21,223124
2018/11/08,15:59:00,174.21,174.38,174.20,174.36,423768
2018/11/08,16:00:00,174.35,174.49,174.19,174.46,411491
2018/11/09,09:31:00,172.83,173.13,172.82,173.02,310447
2018/11/09,09:32:00,173.02,173.25,172.98,173.02,287790
2018/11/09,09:33:00,173.02,173.18,172.93,173.04,225242
2018/11/09,09:34:00,173.04,173.19,172.92,172.92,314719
2018/11/09,09:35:00,172.92,172.97,172.78,172.85,221149
2018/11/09,09:36:00,172.86,172.93,172.66,172.74,246003
2018/11/09,09:37:00,172.74,172.91,172.58,172.60,222773
2018/11/09,09:38:00,172.62,172.64,172.43,172.43,212492
2018/11/09,09:39:00,172.42,172.50,172.28,172.48,237553
2018/11/09,09:40:00,172.49,172.60,172.29,172.42,329570
2018/11/09,09:41:00,172.42,172.48,172.30,172.34,159812
2018/11/09,09:42:00,172.34,172.37,172.24,172.28,211529
2018/11/09,09:43:00,172.28,172.28,172.11,172.18,248113
2018/11/09,09:44:00,172.18,172.24,172.10,172.21,169108
2018/11/09,09:45:00,172.21,172.37,172.13,172.32,213053
2018/11/09,09:46:00,172.31,172.37,172.25,172.30,104645
2018/11/09,09:47:00,172.30,172.42,172.29,172.40,128923
2018/11/09,09:48:00,172.40,172.48,172.33,172.46,91922
2018/11/09,09:49:00,172.46,172.55,172.38,172.40,141327
2018/11/09,09:50:00,172.38,172.43,172.31,172.36,62751
2018/11/09,09:51:00,172.35,172.43,172.26,172.35,67373
2018/11/09,09:52:00,172.35,172.39,172.30,172.36,114314
2018/11/09,09:53:00,172.34,172.52,172.34,172.43,117405
2018/11/09,09:54:00,172.43,172.49,172.39,172.43,81523
2018/11/09,09:55:00,172.42,172.42,172.26,172.29,103141
2018/11/09,09:56:00,172.29,172.32,172.19,172.24,105559
2018/11/09,09:57:00,172.24,172.53,172.22,172.52,159497
2018/11/09,09:58:00,172.51,172.51,172.37,172.43,76703
2018/11/09,09:59:00,172.43,172.46,172.17,172.18,222407
2018/11/09,10:00:00,172.18,172.47,172.18,172.47,138076
2018/11/09,10:01:00,172.47,172.73,172.42,172.58,292895
2018/11/09,10:02:00,172.58,172.71,172.56,172.59,155591
2018/11/09,10:03:00,172.59,172.60,172.38,172.39,185772
2018/11/09,10:04:00,172.38,172.40,172.27,172.34,109402
2018/11/09,10:05:00,172.35,172.41,172.20,172.26,92879
2018/11/09,10:06:00,172.27,172.39,172.24,172.35,61800
2018/11/09,10:07:00,172.35,172.52,172.33,172.52,190841
2018/11/09,10:08:00,172.51,172.51,172.39,172.41,243317
2018/11/09,10:09:00,172.41,172.42,172.26,172.26,90090
2018/11/09,10:10:00,172.25,172.29,171.95,171.97,385584
2018/11/09,10:11:00,171.96,172.02,171.92,171.99,147906
2018/11/09,10:12:00,171.99,172.04,171.84,171.90,266043
2018/11/09,10:13:00,171.91,171.95,171.69,171.78,471900
2018/11/09,10:14:00,171.77,171.78,171.65,171.66,186141
2018/11/09,10:15:00,171.66,171.76,171.66,171.74,200392
2018/11/09,10:16:00,171.74,171.74,171.57,171.61,101295
2018/11/09,10:17:00,171.61,171.87,171.61,171.86,102193
2018/11/09,10:18:00,171.86,171.89,171.76,171.83,175323
2018/11/09,10:19:00,171.83,171.84,171.70,171.77,153416
2018/11/09,10:20:00,171.75,171.78,171.71,171.74,158345
2018/11/09,10:21:00,171.75,171.75,171.66,171.69,44374
2018/11/09,10:22:00,171.69,171.76,171.67,171.71,68104
2018/11/09,10:23:00,171.70,171.82,171.70,171.75,93936
2018/11/09,10:24:00,171.74,171.87,171.73,171.87,89571
2018/11/09,10:25:00,171.87,171.87,171.79,171.85,109073
2018/11/09,10:26:00,171.85,171.94,171.84,171.84,130468
2018/11/09,10:27:00,171.85,171.87,171.75,171.79,93369
2018/11/09,10:28:00,171.77,171.88,171.74,171.83,86575
2018/11/09,10:29:00,171.81,172.01,171.81,171.97,174895
2018/11/09,10:30:00,171.97,172.01,171.94,171.99,98447
2018/11/09,10:31:00,172.01,172.01,171.86,171.88,116297
2018/11/09,10:32:00,171.88,171.95,171.82,171.95,87729
2018/11/09,10:33:00,171.95,171.95,171.86,171.91,38875
2018/11/09,10:34:00,171.89,172.01,171.83,171.88,72843
2018/11/09,10:35:00,171.88,171.96,171.87,171.93,50750
2018/11/09,10:36:00,171.93,172.05,171.93,172.03,101664
2018/11/09,10:37:00,172.04,172.10,171.94,172.03,165634
2018/11/09,10:38:00,172.04,172.13,172.01,172.11,87827
2018/11/09,10:39:00,172.13,172.25,172.08,172.24,107694
2018/11/09,10:40:00,172.24,172.42,172.22,172.37,174177
2018/11/09,10:41:00,172.38,172.38,172.30,172.31,107780
2018/11/09,10:42:00,172.31,172.33,172.23,172.23,60741
2018/11/09,10:43:00,172.23,172.30,172.23,172.26,82537
2018/11/09,10:44:00,172.26,172.29,172.19,172.23,36431
2018/11/09,10:45:00,172.23,172.24,172.12,172.15,57259
2018/11/09,10:46:00,172.16,172.23,172.16,172.21,25504
2018/11/09,10:47:00,172.22,172.32,172.22,172.29,84733
2018/11/09,10:48:00,172.28,172.28,172.16,172.19,26357
2018/11/09,10:49:00,172.19,172.19,171.96,171.96,68188
2018/11/09,10:50:00,171.96,172.04,171.95,171.98,116258
2018/11/09,10:51:00,171.98,171.98,171.89,171.97,52528
2018/11/09,10:52:00,171.95,171.96,171.88,171.94,55813
2018/11/09,10:53:00,171.94,171.98,171.80,171.81,69347
2018/11/09,10:54:00,171.82,171.88,171.81,171.82,39337
2018/11/09,10:55:00,171.82,171.89,171.81,171.84,67047
2018/11/09,10:56:00,171.84,171.85,171.74,171.84,97853
2018/11/09,10:57:00,171.84,171.94,171.84,171.87,58002
2018/11/09,10:58:00,171.85,171.85,171.69,171.69,66648
2018/11/09,10:59:00,171.68,171.84,171.67,171.80,374895
2018/11/09,11:00:00,171.80,171.86,171.77,171.83,50842
2018/11/09,11:01:00,171.83,172.09,171.83,172.03,143168
2018/11/09,11:02:00,172.04,172.09,171.88,171.97,83044
2018/11/09,11:03:00,171.99,172.01,171.91,171.97,122995
2018/11/09,11:04:00,171.97,172.01,171.86,171.86,55135
2018/11/09,11:05:00,171.86,171.89,171.69,171.71,159546
2018/11/09,11:06:00,171.73,171.73,171.42,171.43,278888
2018/11/09,11:07:00,171.43,171.55,171.41,171.45,158168
2018/11/09,11:08:00,171.44,171.53,171.38,171.48,104255
2018/11/09,11:09:00,171.48,171.49,171.41,171.44,49201
2018/11/09,11:10:00,171.43,171.45,171.35,171.37,33477
2018/11/09,11:11:00,171.37,171.73,171.35,171.64,134972
2018/11/09,11:12:00,171.63,171.63,171.55,171.60,43737
2018/11/09,11:13:00,171.59,171.59,171.47,171.48,56742
2018/11/09,11:14:00,171.48,171.50,171.36,171.43,63660
2018/11/09,11:15:00,171.43,171.54,171.38,171.42,81330
2018/11/09,11:16:00,171.42,171.64,171.39,171.57,95389
2018/11/09,11:17:00,171.58,171.58,171.47,171.50,35057
2018/11/09,11:18:00,171.49,171.61,171.49,171.55,22522
2018/11/09,11:19:00,171.55,171.55,171.40,171.41,71611
2018/11/09,11:20:00,171.41,171.51,171.41,171.49,49666
2018/11/09,11:21:00,171.49,171.65,171.48,171.56,102711
2018/11/09,11:22:00,171.56,171.72,171.55,171.64,119971
2018/11/09,11:23:00,171.65,171.66,171.53,171.55,46936
2018/11/09,11:24:00,171.57,171.63,171.50,171.61,66943
2018/11/09,11:25:00,171.61,171.70,171.50,171.68,43212
2018/11/09,11:26:00,171.68,171.68,171.52,171.63,36952
2018/11/09,11:27:00,171.63,171.75,171.56,171.68,106161
2018/11/09,11:28:00,171.71,171.72,171.64,171.65,78638
2018/11/09,11:29:00,171.64,171.65,171.55,171.58,49889
2018/11/09,11:30:00,171.59,171.74,171.57,171.66,77122
2018/11/09,11:31:00,171.64,171.85,171.59,171.79,111571
2018/11/09,11:32:00,171.79,171.86,171.70,171.72,76245
2018/11/09,11:33:00,171.72,171.74,171.66,171.68,49907
2018/11/09,11:34:00,171.68,171.71,171.56,171.58,58910
2018/11/09,11:35:00,171.60,171.61,171.47,171.58,66437
2018/11/09,11:36:00,171.58,171.67,171.57,171.59,80839
2018/11/09,11:37:00,171.59,171.66,171.52,171.60,49338
2018/11/09,11:38:00,171.60,171.64,171.43,171.45,80601
2018/11/09,11:39:00,171.45,171.61,171.45,171.56,69447
2018/11/09,11:40:00,171.56,171.76,171.40,171.74,251465
2018/11/09,11:41:00,171.74,171.74,171.56,171.57,91234
2018/11/09,11:42:00,171.57,171.62,171.39,171.42,193292
2018/11/09,11:43:00,171.41,171.64,171.41,171.54,59156
2018/11/09,11:44:00,171.54,171.59,171.51,171.54,37187
2018/11/09,11:45:00,171.54,171.60,171.51,171.56,82743
2018/11/09,11:46:00,171.55,171.68,171.47,171.64,65066
2018/11/09,11:47:00,171.64,171.65,171.50,171.53,86410
2018/11/09,11:48:00,171.52,171.53,171.39,171.49,91629
2018/11/09,11:49:00,171.49,171.49,171.25,171.27,86457
2018/11/09,11:50:00,171.27,171.41,171.24,171.34,65433
2018/11/09,11:51:00,171.34,171.34,171.22,171.22,49076
2018/11/09,11:52:00,171.22,171.29,171.21,171.21,66135
2018/11/09,11:53:00,171.21,171.32,171.20,171.25,226603
2018/11/09,11:54:00,171.26,171.31,171.23,171.25,56735
2018/11/09,11:55:00,171.24,171.32,171.16,171.30,143075
2018/11/09,11:56:00,171.30,171.32,171.18,171.20,51397
2018/11/09,11:57:00,171.20,171.29,171.17,171.20,35678
2018/11/09,11:58:00,171.18,171.26,171.18,171.23,444400
2018/11/09,11:59:00,171.24,171.28,171.10,171.14,131195
2018/11/09,12:00:00,171.14,171.14,170.93,171.02,391997
2018/11/09,12:01:00,171.02,171.08,170.98,171.07,109053
2018/11/09,12:02:00,171.06,171.21,171.06,171.20,507519
2018/11/09,12:03:00,171.20,171.22,171.08,171.10,93814
2018/11/09,12:04:00,171.10,171.13,171.06,171.13,61400
2018/11/09,12:05:00,171.13,171.21,171.10,171.14,246128
2018/11/09,12:06:00,171.13,171.23,171.12,171.18,161252
2018/11/09,12:07:00,171.18,171.24,171.17,171.23,47918
2018/11/09,12:08:00,171.24,171.24,171.12,171.15,60540
2018/11/09,12:09:00,171.16,171.18,171.09,171.12,46040
2018/11/09,12:10:00,171.12,171.30,171.07,171.27,88267
2018/11/09,12:11:00,171.26,171.35,171.20,171.22,108620
2018/11/09,12:12:00,171.21,171.21,171.16,171.19,17877
2018/11/09,12:13:00,171.17,171.19,171.04,171.12,58639
2018/11/09,12:14:00,171.13,171.13,170.99,171.00,62544
2018/11/09,12:15:00,171.01,171.06,170.98,171.03,55324
2018/11/09,12:16:00,171.02,171.02,170.83,170.89,98635
2018/11/09,12:17:00,170.88,170.92,170.84,170.88,68060
2018/11/09,12:18:00,170.88,170.93,170.84,170.88,58351
2018/11/09,12:19:00,170.88,170.90,170.82,170.87,60192
2018/11/09,12:20:00,170.87,170.94,170.83,170.94,99654
2018/11/09,12:21:00,170.94,170.94,170.90,170.91,37614
2018/11/09,12:22:00,170.91,170.91,170.80,170.80,80146
2018/11/09,12:23:00,170.80,171.09,170.80,171.06,97313
2018/11/09,12:24:00,171.07,171.10,171.01,171.08,84961
2018/11/09,12:25:00,171.08,171.13,171.07,171.08,40364
2018/11/09,12:26:00,171.08,171.10,171.04,171.07,627478
2018/11/09,12:27:00,171.07,171.07,171.00,171.07,31051
2018/11/09,12:28:00,171.08,171.21,171.06,171.06,142660
2018/11/09,12:29:00,171.06,171.12,171.03,171.10,46152
2018/11/09,12:30:00,171.08,171.09,170.97,170.99,90427
2018/11/09,12:31:00,170.99,171.00,170.89,170.96,90676
2018/11/09,12:32:00,170.95,171.07,170.95,171.05,41279
2018/11/09,12:33:00,171.06,171.23,171.06,171.16,140435
2018/11/09,12:34:00,171.16,171.17,171.09,171.11,52694
2018/11/09,12:35:00,171.11,171.15,171.09,171.11,27335
2018/11/09,12:36:00,171.11,171.25,171.07,171.23,81099
2018/11/09,12:37:00,171.21,171.27,171.19,171.26,46859
2018/11/09,12:38:00,171.25,171.27,171.20,171.24,38342
2018/11/09,12:39:00,171.24,171.26,171.19,171.25,55610
2018/11/09,12:40:00,171.25,171.25,171.19,171.20,188219
2018/11/09,12:41:00,171.19,171.29,171.16,171.27,47847
2018/11/09,12:42:00,171.27,171.33,171.19,171.20,52882
2018/11/09,12:43:00,171.20,171.20,171.10,171.12,64526
2018/11/09,12:44:00,171.12,171.18,171.12,171.16,33818
2018/11/09,12:45:00,171.16,171.28,171.15,171.25,207582
2018/11/09,12:46:00,171.24,171.33,171.19,171.29,56722
2018/11/09,12:47:00,171.29,171.29,171.21,171.27,38077
2018/11/09,12:48:00,171.26,171.28,171.15,171.16,83796
2018/11/09,12:49:00,171.16,171.27,171.16,171.24,41054
2018/11/09,12:50:00,171.25,171.40,171.24,171.35,112599
2018/11/09,12:51:00,171.35,171.38,171.23,171.28,82401
2018/11/09,12:52:00,171.27,171.28,171.22,171.28,32392
2018/11/09,12:53:00,171.27,171.32,171.20,171.24,26079
2018/11/09,12:54:00,171.24,171.33,171.23,171.29,36632
2018/11/09,12:55:00,171.29,171.35,171.26,171.32,38619
2018/11/09,12:56:00,171.29,171.29,171.18,171.18,74055
2018/11/09,12:57:00,171.17,171.22,171.14,171.21,50346
2018/11/09,12:58:00,171.20,171.20,171.10,171.13,51129
2018/11/09,12:59:00,171.13,171.15,171.05,171.05,31610
2018/11/09,13:00:00,171.05,171.10,171.04,171.07,53381
2018/11/09,13:01:00,171.07,171.07,170.91,170.97,91724
2018/11/09,13:02:00,170.98,171.00,170.94,170.97,11084
2018/11/09,13:03:00,170.97,171.10,170.97,171.03,271915
2018/11/09,13:04:00,171.03,171.10,171.02,171.06,227396
2018/11/09,13:05:00,171.05,171.10,171.03,171.10,44640
2018/11/09,13:06:00,171.09,171.14,171.08,171.08,37509
2018/11/09,13:07:00,171.08,171.15,171.08,171.12,21170
2018/11/09,13:08:00,171.12,171.20,171.12,171.13,19202
2018/11/09,13:09:00,171.13,171.20,171.12,171.19,15147
2018/11/09,13:10:00,171.19,171.29,171.16,171.27,73816
2018/11/09,13:11:00,171.28,171.28,171.21,171.23,34687
2018/11/09,13:12:00,171.22,171.23,171.16,171.17,22119
2018/11/09,13:13:00,171.17,171.24,171.14,171.23,43032
2018/11/09,13:14:00,171.22,171.22,171.12,171.13,27977
2018/11/09,13:15:00,171.13,171.13,170.97,171.00,69016
2018/11/09,13:16:00,171.00,171.01,170.93,170.95,282712
2018/11/09,13:17:00,170.95,170.99,170.86,170.88,44518
2018/11/09,13:18:00,170.88,170.94,170.85,170.87,66454
2018/11/09,13:19:00,170.85,170.86,170.79,170.79,62168
2018/11/09,13:20:00,170.79,170.91,170.79,170.84,33614
2018/11/09,13:21:00,170.83,170.83,170.73,170.78,121952
2018/11/09,13:22:00,170.78,170.82,170.74,170.82,19501
2018/11/09,13:23:00,170.82,170.88,170.80,170.82,42801
2018/11/09,13:24:00,170.82,170.92,170.82,170.87,58329
2018/11/09,13:25:00,170.87,170.90,170.82,170.86,47051
2018/11/09,13:26:00,170.86,170.89,170.79,170.82,45058
2018/11/09,13:27:00,170.82,170.86,170.72,170.73,44724
2018/11/09,13:28:00,170.73,170.79,170.73,170.76,34620
2018/11/09,13:29:00,170.76,170.82,170.74,170.77,63101
2018/11/09,13:30:00,170.74,170.89,170.72,170.88,87864
2018/11/09,13:31:00,170.87,170.87,170.73,170.73,34417
2018/11/09,13:32:00,170.73,170.78,170.68,170.71,55732
2018/11/09,13:33:00,170.71,170.72,170.60,170.64,163119
2018/11/09,13:34:00,170.65,170.71,170.65,170.67,48248
2018/11/09,13:35:00,170.67,170.67,170.61,170.64,53804
2018/11/09,13:36:00,170.65,170.74,170.62,170.73,51001
2018/11/09,13:37:00,170.73,170.75,170.66,170.67,169254
2018/11/09,13:38:00,170.67,170.68,170.62,170.68,21644
2018/11/09,13:39:00,170.68,170.71,170.65,170.69,32481
2018/11/09,13:40:00,170.68,170.68,170.55,170.58,194667
2018/11/09,13:41:00,170.58,170.65,170.53,170.65,128133
2018/11/09,13:42:00,170.65,170.78,170.60,170.78,167414
2018/11/09,13:43:00,170.78,170.81,170.71,170.72,69764
2018/11/09,13:44:00,170.71,170.71,170.63,170.67,83883
2018/11/09,13:45:00,170.67,170.72,170.65,170.67,34881
2018/11/09,13:46:00,170.66,170.68,170.62,170.62,26990
2018/11/09,13:47:00,170.62,170.62,170.58,170.59,29010
2018/11/09,13:48:00,170.59,170.59,170.47,170.49,187015
2018/11/09,13:49:00,170.49,170.53,170.46,170.52,60178
2018/11/09,13:50:00,170.51,170.52,170.49,170.50,72541
2018/11/09,13:51:00,170.50,170.52,170.49,170.51,30123
2018/11/09,13:52:00,170.51,170.53,170.47,170.48,32845
2018/11/09,13:53:00,170.49,170.55,170.48,170.53,36577
2018/11/09,13:54:00,170.53,170.53,170.47,170.50,41004
2018/11/09,13:55:00,170.50,170.55,170.48,170.52,75961
2018/11/09,13:56:00,170.52,170.69,170.52,170.64,182546
2018/11/09,13:57:00,170.64,170.72,170.63,170.65,89205
2018/11/09,13:58:00,170.65,170.70,170.65,170.66,47772
2018/11/09,13:59:00,170.66,170.69,170.64,170.65,27478
2018/11/09,14:00:00,170.65,170.65,170.56,170.58,36347
2018/11/09,14:01:00,170.57,170.62,170.54,170.59,48713
2018/11/09,14:02:00,170.60,170.72,170.58,170.72,72410
2018/11/09,14:03:00,170.73,170.74,170.66,170.69,449523
2018/11/09,14:04:00,170.68,170.71,170.66,170.68,83498
2018/11/09,14:05:00,170.68,170.79,170.67,170.76,54947
2018/11/09,14:06:00,170.76,170.82,170.76,170.78,50206
2018/11/09,14:07:00,170.77,170.78,170.70,170.70,24922
2018/11/09,14:08:00,170.70,170.82,170.70,170.71,150728
2018/11/09,14:09:00,170.71,170.71,170.62,170.62,33957
2018/11/09,14:10:00,170.62,170.62,170.43,170.44,95656
2018/11/09,14:11:00,170.43,170.44,170.37,170.43,78535
2018/11/09,14:12:00,170.42,170.42,170.34,170.40,52624
2018/11/09,14:13:00,170.40,170.40,170.33,170.34,42132
2018/11/09,14:14:00,170.34,170.38,170.29,170.29,91219
2018/11/09,14:15:00,170.29,170.46,170.28,170.41,159147
2018/11/09,14:16:00,170.41,170.45,170.35,170.35,46658
2018/11/09,14:17:00,170.36,170.42,170.34,170.39,133906
2018/11/09,14:18:00,170.39,170.44,170.37,170.40,29932
2018/11/09,14:19:00,170.41,170.45,170.38,170.40,49901
2018/11/09,14:20:00,170.42,170.43,170.23,170.25,169106
2018/11/09,14:21:00,170.25,170.31,170.24,170.25,250545
2018/11/09,14:22:00,170.24,170.25,170.16,170.20,176630
2018/11/09,14:23:00,170.20,170.33,170.20,170.24,162600
2018/11/09,14:24:00,170.24,170.29,170.23,170.24,28375
2018/11/09,14:25:00,170.25,170.32,170.24,170.31,194936
2018/11/09,14:26:00,170.31,170.35,170.31,170.33,55697
2018/11/09,14:27:00,170.33,170.36,170.28,170.34,214834
2018/11/09,14:28:00,170.33,170.43,170.33,170.43,94565
2018/11/09,14:29:00,170.43,170.44,170.37,170.38,63237
2018/11/09,14:30:00,170.38,170.44,170.27,170.27,139390
2018/11/09,14:31:00,170.27,170.45,170.26,170.44,56781
2018/11/09,14:32:00,170.43,170.49,170.40,170.41,52695
2018/11/09,14:33:00,170.42,170.44,170.37,170.43,73051
2018/11/09,14:34:00,170.43,170.58,170.39,170.52,67992
2018/11/09,14:35:00,170.51,170.77,170.51,170.75,172949
2018/11/09,14:36:00,170.75,170.75,170.63,170.66,119867
2018/11/09,14:37:00,170.66,170.84,170.66,170.82,191475
2018/11/09,14:38:00,170.82,170.86,170.77,170.83,78956
2018/11/09,14:39:00,170.83,170.86,170.76,170.83,108827
2018/11/09,14:40:00,170.83,170.89,170.83,170.89,83171
2018/11/09,14:41:00,170.89,171.06,170.89,171.04,170028
2018/11/09,14:42:00,171.04,171.11,171.02,171.04,91518
2018/11/09,14:43:00,171.04,171.05,170.96,170.96,89248
2018/11/09,14:44:00,170.97,171.04,170.93,170.94,57563
2018/11/09,14:45:00,170.95,170.97,170.89,170.89,226890
2018/11/09,14:46:00,170.89,170.97,170.89,170.95,40697
2018/11/09,14:47:00,170.95,171.13,170.95,171.12,77195
2018/11/09,14:48:00,171.12,171.12,170.93,170.95,88244
2018/11/09,14:49:00,170.96,171.00,170.88,170.90,116130
2018/11/09,14:50:00,170.89,171.00,170.89,170.98,106439
2018/11/09,14:51:00,170.98,171.06,170.98,171.03,32784
2018/11/09,14:52:00,171.03,171.07,170.97,171.00,114938
2018/11/09,14:53:00,171.00,171.20,170.99,171.18,99048
2018/11/09,14:54:00,171.18,171.20,171.06,171.16,146078
2018/11/09,14:55:00,171.16,171.38,171.14,171.29,259454
2018/11/09,14:56:00,171.30,171.57,171.28,171.49,333675
2018/11/09,14:57:00,171.50,171.50,171.41,171.46,205554
2018/11/09,14:58:00,171.46,171.48,171.37,171.37,72178
2018/11/09,14:59:00,171.38,171.44,171.31,171.31,83467
2018/11/09,15:00:00,171.31,171.37,171.27,171.27,66091
2018/11/09,15:01:00,171.28,171.33,171.21,171.23,80169
2018/11/09,15:02:00,171.23,171.36,171.22,171.33,41855
2018/11/09,15:03:00,171.34,171.42,171.32,171.38,52687
2018/11/09,15:04:00,171.38,171.47,171.38,171.43,47730
2018/11/09,15:05:00,171.42,171.44,171.32,171.38,83891
2018/11/09,15:06:00,171.38,171.40,171.31,171.31,60807
2018/11/09,15:07:00,171.32,171.37,171.28,171.28,83370
2018/11/09,15:08:00,171.28,171.36,171.20,171.22,60807
2018/11/09,15:09:00,171.22,171.37,171.21,171.37,611321
2018/11/09,15:10:00,171.38,171.52,171.35,171.44,188515
2018/11/09,15:11:00,171.45,171.48,171.25,171.27,131253
2018/11/09,15:12:00,171.27,171.35,171.25,171.27,40741
2018/11/09,15:13:00,171.25,171.54,171.25,171.53,314703
2018/11/09,15:14:00,171.53,171.62,171.50,171.58,117333
2018/11/09,15:15:00,171.58,171.68,171.55,171.61,107413
2018/11/09,15:16:00,171.63,171.78,171.54,171.55,155232
2018/11/09,15:17:00,171.56,171.57,171.47,171.48,138206
2018/11/09,15:18:00,171.48,171.49,171.42,171.42,393079
2018/11/09,15:19:00,171.42,171.53,171.42,171.52,81845
2018/11/09,15:20:00,171.52,171.62,171.52,171.61,32086
2018/11/09,15:21:00,171.61,171.67,171.55,171.64,62445
2018/11/09,15:22:00,171.64,171.64,171.49,171.50,69852
2018/11/09,15:23:00,171.50,171.63,171.48,171.62,88602
2018/11/09,15:24:00,171.61,171.80,171.60,171.77,182677
2018/11/09,15:25:00,171.78,171.92,171.77,171.81,186491
2018/11/09,15:26:00,171.81,171.86,171.80,171.84,149753
2018/11/09,15:27:00,171.84,171.86,171.80,171.83,75761
2018/11/09,15:28:00,171.83,171.88,171.74,171.80,135241
2018/11/09,15:29:00,171.81,171.85,171.78,171.78,59720
2018/11/09,15:30:00,171.78,171.83,171.71,171.76,86107
2018/11/09,15:31:00,171.76,171.91,171.73,171.83,95358
2018/11/09,15:32:00,171.83,171.83,171.63,171.68,145550
2018/11/09,15:33:00,171.68,171.78,171.67,171.77,481232
2018/11/09,15:34:00,171.77,171.78,171.67,171.70,125484
2018/11/09,15:35:00,171.68,171.78,171.68,171.70,99675
2018/11/09,15:36:00,171.70,171.78,171.68,171.70,60506
2018/11/09,15:37:00,171.70,171.86,171.70,171.83,348579
2018/11/09,15:38:00,171.83,171.90,171.77,171.88,75429
2018/11/09,15:39:00,171.87,171.87,171.61,171.81,335011
2018/11/09,15:40:00,171.80,171.83,171.70,171.73,53946
2018/11/09,15:41:00,171.73,171.89,171.70,171.81,96140
2018/11/09,15:42:00,171.81,171.85,171.80,171.83,59565
2018/11/09,15:43:00,171.84,171.84,171.74,171.82,94916
2018/11/09,15:44:00,171.83,171.86,171.79,171.85,47574
2018/11/09,15:45:00,171.85,172.03,171.85,172.00,173491
2018/11/09,15:46:00,172.00,172.08,171.83,171.87,435736
2018/11/09,15:47:00,171.87,171.89,171.75,171.80,112701
2018/11/09,15:48:00,171.80,171.84,171.70,171.72,92196
2018/11/09,15:49:00,171.72,171.82,171.72,171.75,132420
2018/11/09,15:50:00,171.75,171.78,171.66,171.71,104338
2018/11/09,15:51:00,171.72,171.75,171.60,171.63,98251
2018/11/09,15:52:00,171.64,171.73,171.60,171.69,817085
2018/11/09,15:53:00,171.68,171.70,171.63,171.63,85344
2018/11/09,15:54:00,171.63,171.70,171.57,171.68,147726
2018/11/09,15:55:00,171.68,171.84,171.67,171.83,296322
2018/11/09,15:56:00,171.82,171.90,171.64,171.74,591203
2018/11/09,15:57:00,171.74,171.86,171.73,171.83,298190
2018/11/09,15:58:00,171.82,171.88,171.69,171.69,232334
2018/11/09,15:59:00,171.69,171.76,171.68,171.73,537345
2018/11/09,16:00:00,171.72,171.74,171.52,171.52,698198
2018/11/12,09:31:00,170.33,170.61,170.32,170.45,208669
2018/11/12,09:32:00,170.45,170.64,170.20,170.29,184112
2018/11/12,09:33:00,170.29,170.29,169.75,169.84,354350
2018/11/12,09:34:00,169.84,169.89,169.46,169.61,358721
2018/11/12,09:35:00,169.59,169.61,169.38,169.41,432073
2018/11/12,09:36:00,169.42,169.42,169.17,169.20,331156
2018/11/12,09:37:00,169.19,169.31,169.11,169.29,258868
2018/11/12,09:38:00,169.29,169.38,169.19,169.30,332831
2018/11/12,09:39:00,169.28,169.28,168.87,168.92,424928
2018/11/12,09:40:00,168.93,168.97,168.79,168.91,283788
2018/11/12,09:41:00,168.91,168.95,168.79,168.80,148437
2018/11/12,09:42:00,168.79,168.98,168.73,168.93,237529
2018/11/12,09:43:00,168.92,169.01,168.77,168.90,256126
2018/11/12,09:44:00,168.90,169.02,168.81,168.84,272042
2018/11/12,09:45:00,168.84,169.01,168.74,168.96,174660
2018/11/12,09:46:00,168.96,169.10,168.86,169.07,252992
2018/11/12,09:47:00,169.08,169.10,168.98,169.00,153061
2018/11/12,09:48:00,169.00,169.04,168.80,168.87,93615
2018/11/12,09:49:00,168.85,168.89,168.67,168.81,201414
2018/11/12,09:50:00,168.81,168.94,168.75,168.91,210586
2018/11/12,09:51:00,168.92,168.92,168.69,168.69,260904
2018/11/12,09:52:00,168.69,168.71,168.58,168.63,236451
2018/11/12,09:53:00,168.62,168.78,168.62,168.71,100375
2018/11/12,09:54:00,168.71,168.80,168.71,168.77,123669
2018/11/12,09:55:00,168.77,168.82,168.68,168.72,138413
2018/11/12,09:56:00,168.73,168.90,168.70,168.83,85257
2018/11/12,09:57:00,168.84,168.89,168.73,168.89,78922
2018/11/12,09:58:00,168.89,168.90,168.76,168.83,105070
2018/11/12,09:59:00,168.83,168.86,168.63,168.70,111877
2018/11/12,10:00:00,168.70,168.82,168.61,168.72,141810
2018/11/12,10:01:00,168.72,168.73,168.44,168.48,218960
2018/11/12,10:02:00,168.48,168.58,168.42,168.46,217474
2018/11/12,10:03:00,168.45,168.50,168.34,168.36,212372
2018/11/12,10:04:00,168.35,168.37,168.29,168.31,271541
2018/11/12,10:05:00,168.30,168.38,168.27,168.30,214994
2018/11/12,10:06:00,168.30,168.35,168.25,168.35,154253
2018/11/12,10:07:00,168.35,168.48,168.33,168.41,99696
2018/11/12,10:08:00,168.40,168.65,168.39,168.57,265960
2018/11/12,10:09:00,168.57,168.60,168.53,168.55,46449
2018/11/12,10:10:00,168.55,168.56,168.46,168.49,90009
2018/11/12,10:11:00,168.47,168.55,168.40,168.54,121452
2018/11/12,10:12:00,168.53,168.64,168.52,168.53,97673
2018/11/12,10:13:00,168.53,168.53,168.39,168.41,141357
2018/11/12,10:14:00,168.41,168.48,168.32,168.45,127489
2018/11/12,10:15:00,168.46,168.50,168.39,168.42,90987
2018/11/12,10:16:00,168.42,168.68,168.42,168.67,270376
2018/11/12,10:17:00,168.67,168.68,168.51,168.51,196834
2018/11/12,10:18:00,168.52,168.64,168.50,168.54,85711
2018/11/12,10:19:00,168.55,168.56,168.36,168.40,156409
2018/11/12,10:20:00,168.41,168.51,168.36,168.37,53077
2018/11/12,10:21:00,168.37,168.47,168.19,168.44,142811
2018/11/12,10:22:00,168.44,168.70,168.44,168.60,140956
2018/11/12,10:23:00,168.59,168.85,168.59,168.77,192336
2018/11/12,10:24:00,168.77,168.77,168.65,168.67,69147
2018/11/12,10:25:00,168.69,168.79,168.69,168.77,88894
2018/11/12,10:26:00,168.77,168.78,168.62,168.73,55610
2018/11/12,10:27:00,168.74,168.91,168.66,168.82,144354
2018/11/12,10:28:00,168.83,168.83,168.72,168.74,67828
2018/11/12,10:29:00,168.74,168.90,168.74,168.82,108042
2018/11/12,10:30:00,168.83,168.84,168.65,168.67,117824
2018/11/12,10:31:00,168.67,168.67,168.42,168.57,109539
2018/11/12,10:32:00,168.55,168.61,168.46,168.56,74716
2018/11/12,10:33:00,168.55,168.61,168.43,168.44,77351
2018/11/12,10:34:00,168.43,168.44,168.21,168.27,217369
2018/11/12,10:35:00,168.27,168.37,168.21,168.36,120440
2018/11/12,10:36:00,168.36,168.47,168.26,168.47,77070
2018/11/12,10:37:00,168.46,168.52,168.07,168.14,351926
2018/11/12,10:38:00,168.13,168.36,168.13,168.20,116783
2018/11/12,10:39:00,168.19,168.29,168.15,168.17,294948
2018/11/12,10:40:00,168.16,168.21,168.10,168.13,127624
2018/11/12,10:41:00,168.12,168.13,167.95,167.97,185669
2018/11/12,10:42:00,167.96,168.10,167.92,167.97,205674
2018/11/12,10:43:00,167.97,168.07,167.92,168.01,79502
2018/11/12,10:44:00,167.99,168.11,167.99,168.06,108434
2018/11/12,10:45:00,168.06,168.08,167.81,167.83,340291
2018/11/12,10:46:00,167.82,167.82,167.71,167.72,247902
2018/11/12,10:47:00,167.70,167.84,167.69,167.77,82465
2018/11/12,10:48:00,167.75,167.76,167.68,167.74,36884
2018/11/12,10:49:00,167.73,167.74,167.63,167.63,200685
2018/11/12,10:50:00,167.62,167.83,167.61,167.75,188601
2018/11/12,10:51:00,167.74,167.80,167.66,167.78,129709
2018/11/12,10:52:00,167.79,167.82,167.70,167.72,98857
2018/11/12,10:53:00,167.71,167.73,167.58,167.64,95927
2018/11/12,10:54:00,167.64,167.73,167.63,167.65,62345
2018/11/12,10:55:00,167.65,167.65,167.52,167.56,84452
2018/11/12,10:56:00,167.56,167.59,167.43,167.44,153158
2018/11/12,10:57:00,167.44,167.52,167.37,167.38,188360
2018/11/12,10:58:00,167.38,167.49,167.34,167.46,132829
2018/11/12,10:59:00,167.44,167.44,167.30,167.31,86265
2018/11/12,11:00:00,167.32,167.42,167.29,167.36,90169
2018/11/12,11:01:00,167.37,167.38,167.17,167.19,174982
2018/11/12,11:02:00,167.19,167.22,167.09,167.20,247861
2018/11/12,11:03:00,167.20,167.23,167.03,167.11,376201
2018/11/12,11:04:00,167.11,167.27,167.10,167.27,167839
2018/11/12,11:05:00,167.26,167.34,167.18,167.22,83109
2018/11/12,11:06:00,167.21,167.21,167.06,167.19,63026
2018/11/12,11:07:00,167.19,167.27,167.07,167.25,156415
2018/11/12,11:08:00,167.24,167.36,167.19,167.32,197933
2018/11/12,11:09:00,167.33,167.39,167.20,167.36,119808
2018/11/12,11:10:00,167.35,167.37,167.26,167.30,63678
2018/11/12,11:11:00,167.30,167.31,167.22,167.28,52951
2018/11/12,11:12:00,167.29,167.35,167.26,167.33,151349
2018/11/12,11:13:00,167.32,167.32,167.14,167.23,65964
2018/11/12,11:14:00,167.23,167.29,167.15,167.17,51952
2018/11/12,11:15:00,167.17,167.17,166.92,166.94,257755
2018/11/12,11:16:00,166.94,166.94,166.60,166.61,407187
2018/11/12,11:17:00,166.61,166.62,166.44,166.49,287187
2018/11/12,11:18:00,166.48,166.60,166.46,166.57,305321
2018/11/12,11:19:00,166.57,166.61,166.51,166.57,127318
2018/11/12,11:20:00,166.56,166.57,166.34,166.39,316960
2018/11/12,11:21:00,166.38,166.45,166.23,166.31,296851
2018/11/12,11:22:00,166.31,166.57,166.30,166.57,259071
2018/11/12,11:23:00,166.57,166.70,166.54,166.68,192276
2018/11/12,11:24:00,166.68,166.71,166.62,166.67,121210
2018/11/12,11:25:00,166.67,166.70,166.64,166.67,75715
2018/11/12,11:26:00,166.67,166.69,166.59,166.62,74308
2018/11/12,11:27:00,166.62,166.71,166.60,166.64,48142
2018/11/12,11:28:00,166.65,166.65,166.46,166.47,123013
2018/11/12,11:29:00,166.49,166.60,166.45,166.51,272354
2018/11/12,11:30:00,166.50,166.54,166.34,166.36,157936
2018/11/12,11:31:00,166.35,166.60,166.33,166.60,112012
2018/11/12,11:32:00,166.59,166.60,166.48,166.54,76793
2018/11/12,11:33:00,166.53,166.53,166.37,166.47,103991
2018/11/12,11:34:00,166.46,166.46,166.18,166.21,387550
2018/11/12,11:35:00,166.20,166.51,166.20,166.51,172310
2018/11/12,11:36:00,166.50,166.75,166.50,166.70,180813
2018/11/12,11:37:00,166.70,166.83,166.70,166.82,514748
2018/11/12,11:38:00,166.80,166.83,166.77,166.80,264615
2018/11/12,11:39:00,166.80,166.85,166.73,166.75,201653
2018/11/12,11:40:00,166.76,166.90,166.72,166.88,91567
2018/11/12,11:41:00,166.88,167.03,166.88,166.91,216080
2018/11/12,11:42:00,166.91,167.08,166.90,167.04,190343
2018/11/12,11:43:00,167.04,167.04,166.92,166.97,109555
2018/11/12,11:44:00,166.97,167.07,166.97,167.06,154648
2018/11/12,11:45:00,167.06,167.18,166.83,166.83,325169
2018/11/12,11:46:00,166.84,166.98,166.84,166.94,78342
2018/11/12,11:47:00,166.94,167.04,166.85,167.04,84554
2018/11/12,11:48:00,167.04,167.16,167.00,167.14,87910
2018/11/12,11:49:00,167.14,167.14,166.96,166.98,64153
2018/11/12,11:50:00,166.99,167.08,166.97,167.00,35843
2018/11/12,11:51:00,167.00,167.02,166.81,166.91,63326
2018/11/12,11:52:00,166.91,166.91,166.68,166.68,92393
2018/11/12,11:53:00,166.67,166.67,166.55,166.67,124207
2018/11/12,11:54:00,166.66,166.81,166.63,166.80,64498
2018/11/12,11:55:00,166.78,167.20,166.78,167.08,139351
2018/11/12,11:56:00,167.08,167.20,167.06,167.17,70719
2018/11/12,11:57:00,167.17,167.21,167.10,167.18,272794
2018/11/12,11:58:00,167.18,167.32,167.16,167.28,129694
2018/11/12,11:59:00,167.28,167.30,167.20,167.22,74835
2018/11/12,12:00:00,167.23,167.34,167.22,167.28,161098
2018/11/12,12:01:00,167.28,167.40,167.27,167.31,256257
2018/11/12,12:02:00,167.30,167.57,167.27,167.49,450207
2018/11/12,12:03:00,167.49,167.57,167.48,167.48,254637
2018/11/12,12:04:00,167.48,167.50,167.39,167.49,109387
2018/11/12,12:05:00,167.49,167.55,167.44,167.53,65664
2018/11/12,12:06:00,167.55,167.64,167.54,167.63,84954
2018/11/12,12:07:00,167.63,167.65,167.56,167.64,59454
2018/11/12,12:08:00,167.64,167.82,167.63,167.73,300508
2018/11/12,12:09:00,167.73,167.88,167.73,167.87,180116
2018/11/12,12:10:00,167.87,167.95,167.79,167.85,416469
2018/11/12,12:11:00,167.85,167.87,167.68,167.71,404523
2018/11/12,12:12:00,167.71,167.75,167.63,167.73,105275
2018/11/12,12:13:00,167.74,167.74,167.55,167.64,85372
2018/11/12,12:14:00,167.63,167.69,167.54,167.57,100654
2018/11/12,12:15:00,167.55,167.65,167.55,167.61,65147
2018/11/12,12:16:00,167.60,167.63,167.52,167.62,54582
2018/11/12,12:17:00,167.63,167.73,167.61,167.73,60780
2018/11/12,12:18:00,167.73,167.90,167.72,167.82,77685
2018/11/12,12:19:00,167.82,167.85,167.71,167.73,37185
2018/11/12,12:20:00,167.75,167.78,167.63,167.63,31749
2018/11/12,12:21:00,167.63,167.68,167.53,167.57,69031
2018/11/12,12:22:00,167.58,167.70,167.57,167.69,72110
2018/11/12,12:23:00,167.69,167.75,167.66,167.68,46128
2018/11/12,12:24:00,167.66,167.73,167.56,167.56,69826
2018/11/12,12:25:00,167.57,167.79,167.57,167.67,51814
2018/11/12,12:26:00,167.66,167.69,167.58,167.66,49151
2018/11/12,12:27:00,167.66,167.80,167.64,167.65,63622
2018/11/12,12:28:00,167.66,167.66,167.50,167.57,50342
2018/11/12,12:29:00,167.60,167.60,167.50,167.53,114745
2018/11/12,12:30:00,167.53,167.53,167.38,167.47,67738
2018/11/12,12:31:00,167.47,167.47,167.36,167.40,77946
2018/11/12,12:32:00,167.41,167.50,167.41,167.45,71762
2018/11/12,12:33:00,167.45,167.46,167.36,167.38,44263
2018/11/12,12:34:00,167.38,167.38,167.27,167.29,99730
2018/11/12,12:35:00,167.30,167.30,167.18,167.19,148554
2018/11/12,12:36:00,167.19,167.31,167.19,167.29,68244
2018/11/12,12:37:00,167.29,167.42,167.29,167.39,65765
2018/11/12,12:38:00,167.39,167.50,167.39,167.48,37580
2018/11/12,12:39:00,167.49,167.57,167.44,167.51,70463
2018/11/12,12:40:00,167.51,167.54,167.41,167.46,44322
2018/11/12,12:41:00,167.46,167.46,167.32,167.36,45098
2018/11/12,12:42:00,167.36,167.55,167.36,167.44,61894
2018/11/12,12:43:00,167.42,167.63,167.42,167.56,48520
2018/11/12,12:44:00,167.56,167.63,167.47,167.58,42674
2018/11/12,12:45:00,167.59,167.60,167.43,167.51,53332
2018/11/12,12:46:00,167.53,167.53,167.33,167.37,45090
2018/11/12,12:47:00,167.35,167.42,167.33,167.38,36169
2018/11/12,12:48:00,167.38,167.44,167.30,167.36,23980
2018/11/12,12:49:00,167.36,167.48,167.35,167.44,51600
2018/11/12,12:50:00,167.44,167.47,167.32,167.42,47381
2018/11/12,12:51:00,167.42,167.48,167.38,167.46,21114
2018/11/12,12:52:00,167.45,167.45,167.31,167.35,34486
2018/11/12,12:53:00,167.35,167.39,167.22,167.30,70943
2018/11/12,12:54:00,167.30,167.35,167.25,167.28,29168
2018/11/12,12:55:00,167.29,167.32,167.21,167.23,63037
2018/11/12,12:56:00,167.22,167.35,167.22,167.35,37553
2018/11/12,12:57:00,167.35,167.47,167.35,167.39,39247
2018/11/12,12:58:00,167.39,167.40,167.24,167.26,48883
2018/11/12,12:59:00,167.26,167.31,167.21,167.30,48808
2018/11/12,13:00:00,167.30,167.30,167.13,167.15,77542
2018/11/12,13:01:00,167.15,167.25,167.15,167.22,34806
2018/11/12,13:02:00,167.22,167.23,167.14,167.16,38609
2018/11/12,13:03:00,167.16,167.16,167.03,167.07,98460
2018/11/12,13:04:00,167.08,167.13,167.04,167.07,141666
2018/11/12,13:05:00,167.07,167.13,167.05,167.13,70443
2018/11/12,13:06:00,167.12,167.15,167.09,167.13,47879
2018/11/12,13:07:00,167.12,167.14,166.93,167.01,84906
2018/11/12,13:08:00,167.01,167.01,166.87,166.92,94251
2018/11/12,13:09:00,166.92,166.92,166.82,166.87,101719
2018/11/12,13:10:00,166.87,167.06,166.87,167.04,100476
2018/11/12,13:11:00,167.04,167.06,166.96,167.05,46005
2018/11/12,13:12:00,167.04,167.05,166.95,166.99,27484
2018/11/12,13:13:00,166.99,166.99,166.88,166.89,16672
2018/11/12,13:14:00,166.89,166.97,166.73,166.75,94314
2018/11/12,13:15:00,166.75,166.77,166.70,166.72,47178
2018/11/12,13:16:00,166.72,166.89,166.71,166.84,123657
2018/11/12,13:17:00,166.84,166.87,166.76,166.77,78828
2018/11/12,13:18:00,166.77,166.78,166.68,166.73,62855
2018/11/12,13:19:00,166.73,166.78,166.65,166.76,85142
2018/11/12,13:20:00,166.75,166.76,166.65,166.71,35433
2018/11/12,13:21:00,166.71,166.78,166.67,166.67,89534
2018/11/12,13:22:00,166.67,166.94,166.67,166.92,110788
2018/11/12,13:23:00,166.90,166.90,166.79,166.82,44194
2018/11/12,13:24:00,166.84,166.86,166.77,166.81,32132
2018/11/12,13:25:00,166.81,166.87,166.79,166.86,55333
2018/11/12,13:26:00,166.86,166.95,166.84,166.90,55962
2018/11/12,13:27:00,166.90,166.96,166.88,166.91,39127
2018/11/12,13:28:00,166.91,167.01,166.88,167.00,35998
2018/11/12,13:29:00,167.00,167.29,166.99,167.28,148887
2018/11/12,13:30:00,167.28,167.28,167.08,167.13,101407
2018/11/12,13:31:00,167.12,167.12,166.98,167.06,55780
2018/11/12,13:32:00,167.07,167.14,167.03,167.03,50417
2018/11/12,13:33:00,167.03,167.08,167.01,167.02,16487
2018/11/12,13:34:00,167.02,167.11,166.95,167.09,108455
2018/11/12,13:35:00,167.08,167.18,167.06,167.16,45934
2018/11/12,13:36:00,167.15,167.16,167.05,167.13,50295
2018/11/12,13:37:00,167.13,167.18,167.02,167.02,49998
2018/11/12,13:38:00,167.02,167.09,166.97,167.04,71442
2018/11/12,13:39:00,167.02,167.07,166.97,167.02,38880
2018/11/12,13:40:00,167.02,167.07,166.96,167.00,56397
2018/11/12,13:41:00,167.00,167.10,166.99,167.03,46835
2018/11/12,13:42:00,167.04,167.04,166.91,167.00,122892
2018/11/12,13:43:00,167.00,167.03,166.92,166.94,64774
2018/11/12,13:44:00,166.94,166.95,166.81,166.83,48692
2018/11/12,13:45:00,166.84,166.88,166.72,166.74,196196
2018/11/12,13:46:00,166.75,166.77,166.60,166.61,178199
2018/11/12,13:47:00,166.60,166.64,166.49,166.53,273567
2018/11/12,13:48:00,166.53,166.78,166.53,166.76,102978
2018/11/12,13:49:00,166.77,166.93,166.72,166.89,311391
2018/11/12,13:50:00,166.89,166.90,166.75,166.81,42256
2018/11/12,13:51:00,166.81,167.09,166.80,167.07,82497
2018/11/12,13:52:00,167.07,167.21,167.06,167.19,115318
2018/11/12,13:53:00,167.18,167.42,167.16,167.40,172520
2018/11/12,13:54:00,167.40,167.58,167.37,167.54,102742
2018/11/12,13:55:00,167.54,167.57,167.37,167.37,233149
2018/11/12,13:56:00,167.38,167.44,167.37,167.38,67942
2018/11/12,13:57:00,167.38,167.47,167.37,167.47,82875
2018/11/12,13:58:00,167.49,167.50,167.40,167.43,40850
2018/11/12,13:59:00,167.42,167.51,167.40,167.40,76806
2018/11/12,14:00:00,167.39,167.46,167.26,167.32,63006
2018/11/12,14:01:00,167.32,167.38,167.28,167.35,69629
2018/11/12,14:02:00,167.35,167.48,167.28,167.29,94117
2018/11/12,14:03:00,167.28,167.33,167.12,167.33,96479
2018/11/12,14:04:00,167.33,167.34,167.25,167.32,31243
2018/11/12,14:05:00,167.32,167.60,167.25,167.57,144953
2018/11/12,14:06:00,167.57,167.58,167.41,167.46,107749
2018/11/12,14:07:00,167.47,167.49,167.40,167.48,62724
2018/11/12,14:08:00,167.48,167.58,167.46,167.55,480843
2018/11/12,14:09:00,167.53,167.55,167.44,167.49,118929
2018/11/12,14:10:00,167.49,167.55,167.46,167.50,42375
2018/11/12,14:11:00,167.50,167.67,167.47,167.67,174800
2018/11/12,14:12:00,167.66,167.84,167.65,167.84,139624
2018/11/12,14:13:00,167.83,167.83,167.73,167.73,245029
2018/11/12,14:14:00,167.73,167.83,167.72,167.79,57617
2018/11/12,14:15:00,167.81,167.83,167.69,167.72,93414
2018/11/12,14:16:00,167.72,167.74,167.65,167.71,61415
2018/11/12,14:17:00,167.71,167.87,167.71,167.80,93885
2018/11/12,14:18:00,167.80,167.92,167.75,167.92,83472
2018/11/12,14:19:00,167.92,168.16,167.92,168.16,524022
2018/11/12,14:20:00,168.17,168.18,168.04,168.06,60190
2018/11/12,14:21:00,168.06,168.12,168.01,168.01,185857
2018/11/12,14:22:00,168.00,168.07,167.94,167.98,146780
2018/11/12,14:23:00,167.98,168.00,167.89,167.91,215896
2018/11/12,14:24:00,167.91,167.94,167.86,167.89,63018
2018/11/12,14:25:00,167.89,167.96,167.88,167.94,48891
2018/11/12,14:26:00,167.94,167.94,167.73,167.74,69156
2018/11/12,14:27:00,167.74,167.78,167.66,167.69,98275
2018/11/12,14:28:00,167.69,167.72,167.59,167.62,49146
2018/11/12,14:29:00,167.63,167.66,167.54,167.60,78821
2018/11/12,14:30:00,167.61,167.66,167.46,167.51,92832
2018/11/12,14:31:00,167.50,167.63,167.48,167.61,108488
2018/11/12,14:32:00,167.58,167.68,167.57,167.62,39925
2018/11/12,14:33:00,167.62,167.69,167.59,167.64,99513
2018/11/12,14:34:00,167.65,167.66,167.49,167.52,56394
2018/11/12,14:35:00,167.52,167.66,167.52,167.66,29379
2018/11/12,14:36:00,167.67,167.75,167.31,167.34,161738
2018/11/12,14:37:00,167.34,167.37,167.17,167.22,134585
2018/11/12,14:38:00,167.22,167.22,167.10,167.15,104426
2018/11/12,14:39:00,167.13,167.28,167.11,167.28,67138
2018/11/12,14:40:00,167.27,167.33,167.19,167.29,135252
2018/11/12,14:41:00,167.27,167.41,167.27,167.39,110860
2018/11/12,14:42:00,167.40,167.41,167.25,167.34,56173
2018/11/12,14:43:00,167.33,167.70,167.28,167.70,221213
2018/11/12,14:44:00,167.70,167.74,167.59,167.64,120361
2018/11/12,14:45:00,167.65,167.77,167.65,167.70,82065
2018/11/12,14:46:00,167.70,168.03,167.70,168.02,174465
2018/11/12,14:47:00,168.02,168.02,167.94,168.02,103251
2018/11/12,14:48:00,168.02,168.09,167.97,168.09,68672
2018/11/12,14:49:00,168.09,168.12,168.03,168.08,98339
2018/11/12,14:50:00,168.08,168.10,167.91,167.96,110317
2018/11/12,14:51:00,167.96,168.04,167.92,167.95,82857
2018/11/12,14:52:00,167.94,168.02,167.86,167.89,200555
2018/11/12,14:53:00,167.87,167.87,167.75,167.80,168275
2018/11/12,14:54:00,167.80,167.80,167.52,167.58,144223
2018/11/12,14:55:00,167.58,167.64,167.52,167.59,123458
2018/11/12,14:56:00,167.59,167.60,167.44,167.54,120090
2018/11/12,14:57:00,167.54,167.55,167.43,167.53,74127
2018/11/12,14:58:00,167.54,167.55,167.33,167.39,83101
2018/11/12,14:59:00,167.40,167.49,167.20,167.20,140806
2018/11/12,15:00:00,167.20,167.26,167.15,167.20,83013
2018/11/12,15:01:00,167.20,167.33,167.09,167.26,103611
2018/11/12,15:02:00,167.27,167.34,167.27,167.29,70955
2018/11/12,15:03:00,167.29,167.39,167.06,167.08,188901
2018/11/12,15:04:00,167.09,167.23,167.05,167.23,157240
2018/11/12,15:05:00,167.22,167.22,167.05,167.11,125748
2018/11/12,15:06:00,167.10,167.10,166.96,167.01,175319
2018/11/12,15:07:00,167.01,167.06,166.93,166.97,68773
2018/11/12,15:08:00,166.97,167.05,166.83,166.85,289488
2018/11/12,15:09:00,166.86,167.03,166.84,167.02,51061
2018/11/12,15:10:00,167.02,167.03,166.86,166.94,101503
2018/11/12,15:11:00,166.94,166.94,166.80,166.88,245042
2018/11/12,15:12:00,166.88,167.07,166.87,166.91,133268
2018/11/12,15:13:00,166.91,166.95,166.68,166.69,164428
2018/11/12,15:14:00,166.69,166.97,166.68,166.93,174026
2018/11/12,15:15:00,166.93,167.10,166.93,167.06,155693
2018/11/12,15:16:00,167.05,167.06,166.84,166.97,75728
2018/11/12,15:17:00,166.98,167.05,166.82,167.01,257333
2018/11/12,15:18:00,167.00,167.19,166.98,167.18,151384
2018/11/12,15:19:00,167.16,167.17,166.95,166.96,86319
2018/11/12,15:20:00,166.97,167.27,166.92,167.25,217646
2018/11/12,15:21:00,167.25,167.34,167.12,167.31,179830
2018/11/12,15:22:00,167.31,167.33,167.23,167.33,78974
2018/11/12,15:23:00,167.33,167.60,167.32,167.60,150598
2018/11/12,15:24:00,167.58,167.58,167.36,167.38,108906
2018/11/12,15:25:00,167.37,167.42,167.33,167.34,41078
2018/11/12,15:26:00,167.34,167.37,167.27,167.31,48989
2018/11/12,15:27:00,167.32,167.44,167.29,167.38,50590
2018/11/12,15:28:00,167.38,167.40,167.25,167.32,60169
2018/11/12,15:29:00,167.32,167.33,167.23,167.25,55537
2018/11/12,15:30:00,167.25,167.29,167.17,167.26,61277
2018/11/12,15:31:00,167.26,167.26,167.00,167.04,164982
2018/11/12,15:32:00,167.03,167.17,166.97,167.15,117662
2018/11/12,15:33:00,167.15,167.16,166.95,167.00,107614
2018/11/12,15:34:00,166.99,167.05,166.82,166.83,167775
2018/11/12,15:35:00,166.84,166.89,166.78,166.87,102328
2018/11/12,15:36:00,166.88,166.89,166.80,166.85,53722
2018/11/12,15:37:00,166.85,167.02,166.83,166.98,126512
2018/11/12,15:38:00,166.98,167.04,166.96,167.01,97634
2018/11/12,15:39:00,167.01,167.01,166.92,166.93,104199
2018/11/12,15:40:00,166.92,167.00,166.88,166.92,71800
2018/11/12,15:41:00,166.93,166.93,166.65,166.74,167807
2018/11/12,15:42:00,166.74,166.94,166.72,166.85,258153
2018/11/12,15:43:00,166.85,167.01,166.81,166.94,166862
2018/11/12,15:44:00,166.94,167.22,166.91,167.11,272224
2018/11/12,15:45:00,167.11,167.12,166.97,167.05,173954
2018/11/12,15:46:00,167.05,167.24,166.96,167.11,342104
2018/11/12,15:47:00,167.11,167.23,167.06,167.21,252005
2018/11/12,15:48:00,167.22,167.28,166.98,167.00,367942
2018/11/12,15:49:00,167.00,167.07,166.93,166.93,270326
2018/11/12,15:50:00,166.93,166.97,166.78,166.84,330273
2018/11/12,15:51:00,166.83,166.87,166.52,166.57,422634
2018/11/12,15:52:00,166.57,166.60,166.46,166.52,322304
2018/11/12,15:53:00,166.53,166.60,166.43,166.46,306097
2018/11/12,15:54:00,166.46,166.54,166.41,166.44,202357
2018/11/12,15:55:00,166.44,166.46,166.22,166.29,437840
2018/11/12,15:56:00,166.32,166.42,166.27,166.33,892900
2018/11/12,15:57:00,166.32,166.54,166.25,166.48,1151941
2018/11/12,15:58:00,166.49,166.52,166.31,166.37,690082
2018/11/12,15:59:00,166.38,166.50,166.33,166.38,1004520
2018/11/12,16:00:00,166.38,167.07,166.33,166.33,1282122
2018/11/13,09:31:00,167.15,167.69,167.11,167.60,426863
2018/11/13,09:32:00,167.60,167.92,167.51,167.80,483326
2018/11/13,09:33:00,167.81,168.02,167.81,167.91,363208
2018/11/13,09:34:00,167.91,168.28,167.91,168.25,277800
2018/11/13,09:35:00,168.25,168.33,168.00,168.14,689746
2018/11/13,09:36:00,168.15,168.37,168.14,168.32,198610
2018/11/13,09:37:00,168.33,168.38,168.14,168.22,336888
2018/11/13,09:38:00,168.23,168.23,168.00,168.09,218547
2018/11/13,09:39:00,168.09,168.22,168.09,168.20,112415
2018/11/13,09:40:00,168.21,168.48,168.21,168.47,311318
2018/11/13,09:41:00,168.46,168.48,168.21,168.38,122733
2018/11/13,09:42:00,168.39,168.46,168.27,168.42,178088
2018/11/13,09:43:00,168.43,168.43,167.73,167.85,318831
2018/11/13,09:44:00,167.85,167.86,167.59,167.71,320324
2018/11/13,09:45:00,167.70,167.72,167.46,167.61,325450
2018/11/13,09:46:00,167.60,167.89,167.52,167.86,183466
2018/11/13,09:47:00,167.86,167.90,167.67,167.73,348780
2018/11/13,09:48:00,167.74,168.06,167.74,168.05,377647
2018/11/13,09:49:00,168.05,168.25,168.03,168.06,268943
2018/11/13,09:50:00,168.05,168.18,167.73,167.77,292067
2018/11/13,09:51:00,167.77,167.81,167.57,167.66,231406
2018/11/13,09:52:00,167.66,167.87,167.60,167.68,268863
2018/11/13,09:53:00,167.69,167.70,167.41,167.45,266456
2018/11/13,09:54:00,167.44,167.55,167.37,167.52,126645
2018/11/13,09:55:00,167.53,167.75,167.48,167.63,225120
2018/11/13,09:56:00,167.63,167.64,167.38,167.44,158135
2018/11/13,09:57:00,167.44,167.50,167.22,167.23,255306
2018/11/13,09:58:00,167.22,167.32,167.17,167.28,168984
2018/11/13,09:59:00,167.29,167.30,167.15,167.22,88996
2018/11/13,10:00:00,167.22,167.27,167.03,167.05,250056
2018/11/13,10:01:00,167.05,167.05,166.69,166.79,315607
2018/11/13,10:02:00,166.78,166.79,166.63,166.70,220303
2018/11/13,10:03:00,166.70,166.80,166.61,166.64,219606
2018/11/13,10:04:00,166.64,166.67,166.44,166.49,220139
2018/11/13,10:05:00,166.50,166.76,166.41,166.72,292409
2018/11/13,10:06:00,166.72,166.82,166.66,166.82,163514
2018/11/13,10:07:00,166.82,166.82,166.57,166.69,107571
2018/11/13,10:08:00,166.67,167.11,166.66,167.11,259621
2018/11/13,10:09:00,167.10,167.52,167.09,167.52,402147
2018/11/13,10:10:00,167.52,167.72,167.48,167.62,201330
2018/11/13,10:11:00,167.64,167.66,167.51,167.57,125233
2018/11/13,10:12:00,167.55,167.59,167.39,167.41,153755
2018/11/13,10:13:00,167.41,167.68,167.40,167.46,113291
2018/11/13,10:14:00,167.46,167.48,167.36,167.42,62346
2018/11/13,10:15:00,167.42,167.62,167.36,167.54,88029
2018/11/13,10:16:00,167.53,167.87,167.49,167.80,193548
2018/11/13,10:17:00,167.78,167.85,167.70,167.76,284895
2018/11/13,10:18:00,167.77,167.77,167.52,167.54,159394
2018/11/13,10:19:00,167.54,167.54,167.42,167.51,138306
2018/11/13,10:20:00,167.50,167.70,167.50,167.65,248813
2018/11/13,10:21:00,167.65,167.66,167.31,167.34,108007
2018/11/13,10:22:00,167.34,167.34,167.02,167.06,198527
2018/11/13,10:23:00,167.06,167.07,166.95,167.00,107088
2018/11/13,10:24:00,166.98,166.98,166.72,166.82,344905
2018/11/13,10:25:00,166.82,166.82,166.69,166.71,377562
2018/11/13,10:26:00,166.71,167.06,166.66,167.00,323286
2018/11/13,10:27:00,167.00,167.05,166.85,166.97,155902
2018/11/13,10:28:00,166.97,166.99,166.71,166.72,140656
2018/11/13,10:29:00,166.72,166.86,166.61,166.64,175353
2018/11/13,10:30:00,166.64,166.67,166.52,166.60,213263
2018/11/13,10:31:00,166.60,166.79,166.53,166.75,99960
2018/11/13,10:32:00,166.75,166.75,166.60,166.66,154217
2018/11/13,10:33:00,166.66,166.72,166.45,166.51,142619
2018/11/13,10:34:00,166.50,166.99,166.48,166.91,151971
2018/11/13,10:35:00,166.91,167.33,166.85,167.25,279705
2018/11/13,10:36:00,167.25,167.25,167.06,167.24,615611
2018/11/13,10:37:00,167.24,167.41,167.13,167.40,317528
2018/11/13,10:38:00,167.41,167.44,167.32,167.43,182547
2018/11/13,10:39:00,167.43,167.57,167.40,167.51,191312
2018/11/13,10:40:00,167.49,167.51,167.30,167.34,121057
2018/11/13,10:41:00,167.34,167.36,167.08,167.12,90988
2018/11/13,10:42:00,167.12,167.29,167.02,167.08,147303
2018/11/13,10:43:00,167.09,167.72,167.05,167.69,308425
2018/11/13,10:44:00,167.69,167.93,167.54,167.78,380254
2018/11/13,10:45:00,167.77,167.87,167.40,167.47,319545
2018/11/13,10:46:00,167.46,167.75,167.44,167.72,188119
2018/11/13,10:47:00,167.72,167.87,167.63,167.84,197545
2018/11/13,10:48:00,167.83,167.83,167.64,167.77,175299
2018/11/13,10:49:00,167.76,167.76,167.47,167.53,152332
2018/11/13,10:50:00,167.52,167.63,167.43,167.46,107113
2018/11/13,10:51:00,167.46,167.62,167.35,167.35,206799
2018/11/13,10:52:00,167.37,167.62,167.34,167.62,101637
2018/11/13,10:53:00,167.63,167.81,167.56,167.70,102893
2018/11/13,10:54:00,167.70,167.81,167.56,167.62,95685
2018/11/13,10:55:00,167.62,167.65,167.45,167.63,74630
2018/11/13,10:56:00,167.63,167.95,167.60,167.89,175733
2018/11/13,10:57:00,167.89,167.89,167.68,167.76,98865
2018/11/13,10:58:00,167.76,168.19,167.74,168.18,326436
2018/11/13,10:59:00,168.18,168.18,168.00,168.03,305598
2018/11/13,11:00:00,168.04,168.17,167.99,168.05,189473
2018/11/13,11:01:00,168.07,168.27,167.99,168.14,355312
2018/11/13,11:02:00,168.13,168.37,168.05,168.36,229231
2018/11/13,11:03:00,168.36,168.87,168.35,168.80,527238
2018/11/13,11:04:00,168.80,168.98,168.71,168.73,1396622
2018/11/13,11:05:00,168.73,169.11,168.68,169.03,400405
2018/11/13,11:06:00,169.01,169.10,168.99,169.00,531894
2018/11/13,11:07:00,169.00,169.12,168.97,169.02,215851
2018/11/13,11:08:00,169.01,169.01,168.82,168.87,188501
2018/11/13,11:09:00,168.87,169.00,168.85,168.90,85329
2018/11/13,11:10:00,168.90,168.98,168.73,168.77,175515
2018/11/13,11:11:00,168.76,168.96,168.74,168.91,219832
2018/11/13,11:12:00,168.89,169.14,168.88,169.05,348992
2018/11/13,11:13:00,169.04,169.19,169.03,169.12,124624
2018/11/13,11:14:00,169.11,169.12,168.97,169.11,231630
2018/11/13,11:15:00,169.10,169.13,168.99,169.03,481952
2018/11/13,11:16:00,169.03,169.13,168.91,168.92,98166
2018/11/13,11:17:00,168.94,168.99,168.82,168.99,549244
2018/11/13,11:18:00,168.98,168.98,168.83,168.90,122778
2018/11/13,11:19:00,168.92,169.35,168.90,169.33,279630
2018/11/13,11:20:00,169.33,169.48,169.25,169.40,353668
2018/11/13,11:21:00,169.42,169.46,169.20,169.20,162880
2018/11/13,11:22:00,169.20,169.30,169.19,169.27,323408
2018/11/13,11:23:00,169.27,169.28,169.04,169.08,132678
2018/11/13,11:24:00,169.08,169.09,168.81,168.90,193036
2018/11/13,11:25:00,168.90,169.02,168.67,168.68,188384
2018/11/13,11:26:00,168.68,168.87,168.66,168.71,116160
2018/11/13,11:27:00,168.70,168.80,168.69,168.76,156738
2018/11/13,11:28:00,168.77,168.85,168.73,168.84,161517
2018/11/13,11:29:00,168.84,168.84,168.64,168.81,192562
2018/11/13,11:30:00,168.81,168.90,168.72,168.73,80958
2018/11/13,11:31:00,168.74,168.77,168.54,168.56,180538
2018/11/13,11:32:00,168.55,168.67,168.51,168.62,129350
2018/11/13,11:33:00,168.62,168.75,168.60,168.65,60951
2018/11/13,11:34:00,168.65,168.69,168.58,168.60,93279
2018/11/13,11:35:00,168.60,168.74,168.59,168.68,99372
2018/11/13,11:36:00,168.67,168.84,168.64,168.78,82476
2018/11/13,11:37:00,168.77,168.77,168.39,168.43,351429
2018/11/13,11:38:00,168.43,168.46,168.36,168.44,82025
2018/11/13,11:39:00,168.44,168.52,168.32,168.33,84195
2018/11/13,11:40:00,168.33,168.36,168.18,168.29,138769
2018/11/13,11:41:00,168.29,168.32,168.23,168.25,40209
2018/11/13,11:42:00,168.25,168.40,168.24,168.33,63512
2018/11/13,11:43:00,168.31,168.37,168.23,168.35,60899
2018/11/13,11:44:00,168.34,168.35,168.26,168.34,53238
2018/11/13,11:45:00,168.34,168.44,168.33,168.44,53259
2018/11/13,11:46:00,168.44,168.49,168.37,168.41,60758
2018/11/13,11:47:00,168.40,168.44,168.24,168.27,85475
2018/11/13,11:48:00,168.27,168.37,168.27,168.32,38734
2018/11/13,11:49:00,168.31,168.41,168.31,168.34,61644
2018/11/13,11:50:00,168.35,168.50,168.33,168.50,93624
2018/11/13,11:51:00,168.50,168.65,168.43,168.64,75279
2018/11/13,11:52:00,168.64,168.69,168.56,168.58,62240
2018/11/13,11:53:00,168.59,168.59,168.49,168.54,36211
2018/11/13,11:54:00,168.54,168.60,168.53,168.53,63971
2018/11/13,11:55:00,168.53,168.53,168.12,168.13,136590
2018/11/13,11:56:00,168.14,168.30,168.08,168.10,75033
2018/11/13,11:57:00,168.11,168.13,168.03,168.11,55311
2018/11/13,11:58:00,168.11,168.21,168.11,168.12,44085
2018/11/13,11:59:00,168.13,168.19,168.04,168.08,58886
2018/11/13,12:00:00,168.08,168.21,168.04,168.18,80609
2018/11/13,12:01:00,168.19,168.39,168.19,168.27,86148
2018/11/13,12:02:00,168.28,168.37,168.18,168.26,59326
2018/11/13,12:03:00,168.26,168.44,168.15,168.20,151534
2018/11/13,12:04:00,168.20,168.40,168.20,168.26,131725
2018/11/13,12:05:00,168.26,168.35,168.16,168.32,72097
2018/11/13,12:06:00,168.32,168.35,168.08,168.09,78790
2018/11/13,12:07:00,168.09,168.10,167.81,167.90,207914
2018/11/13,12:08:00,167.90,167.95,167.80,167.86,170050
2018/11/13,12:09:00,167.88,167.94,167.85,167.86,42991
2018/11/13,12:10:00,167.85,167.97,167.85,167.94,120571
2018/11/13,12:11:00,167.94,167.99,167.94,167.97,38742
2018/11/13,12:12:00,167.97,168.03,167.85,167.85,67695
2018/11/13,12:13:00,167.85,167.90,167.77,167.84,83284
2018/11/13,12:14:00,167.84,168.00,167.83,167.99,118989
2018/11/13,12:15:00,167.98,168.29,167.97,168.25,139840
2018/11/13,12:16:00,168.24,168.26,168.19,168.25,133390
2018/11/13,12:17:00,168.25,168.27,168.06,168.08,56379
2018/11/13,12:18:00,168.07,168.12,168.01,168.03,46135
2018/11/13,12:19:00,168.02,168.28,168.02,168.23,89109
2018/11/13,12:20:00,168.23,168.29,168.13,168.15,73615
2018/11/13,12:21:00,168.15,168.23,168.14,168.15,55965
2018/11/13,12:22:00,168.16,168.26,168.12,168.15,37364
2018/11/13,12:23:00,168.15,168.20,168.10,168.18,78859
2018/11/13,12:24:00,168.18,168.18,168.01,168.05,63642
2018/11/13,12:25:00,168.05,168.17,168.01,168.16,54100
2018/11/13,12:26:00,168.17,168.32,168.17,168.28,95478
2018/11/13,12:27:00,168.27,168.46,168.24,168.44,85506
2018/11/13,12:28:00,168.44,168.44,168.32,168.33,35970
2018/11/13,12:29:00,168.34,168.40,168.29,168.32,40703
2018/11/13,12:30:00,168.32,168.33,168.11,168.12,55958
2018/11/13,12:31:00,168.12,168.14,167.80,167.85,115214
2018/11/13,12:32:00,167.85,167.94,167.85,167.90,74146
2018/11/13,12:33:00,167.90,167.96,167.88,167.93,38209
2018/11/13,12:34:00,167.93,167.97,167.84,167.96,43197
2018/11/13,12:35:00,167.96,168.00,167.87,167.92,51111
2018/11/13,12:36:00,167.91,167.91,167.57,167.73,187780
2018/11/13,12:37:00,167.71,167.73,167.57,167.60,154208
2018/11/13,12:38:00,167.60,167.65,167.55,167.57,66091
2018/11/13,12:39:00,167.57,167.61,167.54,167.59,47732
2018/11/13,12:40:00,167.59,167.64,167.58,167.59,39970
2018/11/13,12:41:00,167.59,167.66,167.49,167.53,71961
2018/11/13,12:42:00,167.53,167.53,167.10,167.27,354651
2018/11/13,12:43:00,167.27,167.27,167.11,167.21,156580
2018/11/13,12:44:00,167.21,167.33,167.18,167.32,97807
2018/11/13,12:45:00,167.32,167.37,167.28,167.30,63804
2018/11/13,12:46:00,167.30,167.36,167.21,167.33,65752
2018/11/13,12:47:00,167.32,167.45,167.31,167.40,121349
2018/11/13,12:48:00,167.40,167.46,167.35,167.35,44752
2018/11/13,12:49:00,167.35,167.36,167.21,167.23,49422
2018/11/13,12:50:00,167.23,167.39,167.23,167.35,45113
2018/11/13,12:51:00,167.35,167.44,167.33,167.42,45421
2018/11/13,12:52:00,167.42,167.42,167.26,167.37,65471
2018/11/13,12:53:00,167.37,167.38,167.27,167.34,44817
2018/11/13,12:54:00,167.34,167.46,167.29,167.46,66213
2018/11/13,12:55:00,167.46,167.59,167.42,167.44,160926
2018/11/13,12:56:00,167.45,167.47,167.27,167.28,112265
2018/11/13,12:57:00,167.28,167.45,167.28,167.37,51181
2018/11/13,12:58:00,167.37,167.45,167.31,167.43,45807
2018/11/13,12:59:00,167.43,167.43,167.29,167.40,84709
2018/11/13,13:00:00,167.40,167.41,167.34,167.35,35830
2018/11/13,13:01:00,167.35,167.54,167.35,167.50,59816
2018/11/13,13:02:00,167.51,167.60,167.50,167.56,72177
2018/11/13,13:03:00,167.56,167.71,167.56,167.70,94597
2018/11/13,13:04:00,167.70,167.70,167.60,167.63,51255
2018/11/13,13:05:00,167.64,167.72,167.63,167.66,91028
2018/11/13,13:06:00,167.66,167.66,167.53,167.61,45632
2018/11/13,13:07:00,167.61,167.61,167.50,167.61,53563
2018/11/13,13:08:00,167.61,167.64,167.38,167.48,73177
2018/11/13,13:09:00,167.48,167.65,167.48,167.52,50738
2018/11/13,13:10:00,167.52,167.55,167.42,167.44,73738
2018/11/13,13:11:00,167.44,167.56,167.41,167.43,59732
2018/11/13,13:12:00,167.43,167.48,167.17,167.19,130250
2018/11/13,13:13:00,167.18,167.28,167.13,167.28,84245
2018/11/13,13:14:00,167.26,167.32,167.07,167.17,172319
2018/11/13,13:15:00,167.18,167.18,167.02,167.13,83414
2018/11/13,13:16:00,167.14,167.25,167.10,167.18,83170
2018/11/13,13:17:00,167.20,167.23,167.10,167.16,90015
2018/11/13,13:18:00,167.12,167.15,167.08,167.13,138953
2018/11/13,13:19:00,167.13,167.20,167.12,167.20,45576
2018/11/13,13:20:00,167.19,167.32,167.18,167.26,86741
2018/11/13,13:21:00,167.26,167.38,167.26,167.37,76645
2018/11/13,13:22:00,167.37,167.39,167.33,167.34,53295
2018/11/13,13:23:00,167.33,167.57,167.33,167.53,94810
2018/11/13,13:24:00,167.51,167.52,167.39,167.41,36021
2018/11/13,13:25:00,167.41,167.59,167.39,167.54,93684
2018/11/13,13:26:00,167.52,167.53,167.30,167.33,63317
2018/11/13,13:27:00,167.34,167.35,167.16,167.24,90134
2018/11/13,13:28:00,167.24,167.24,167.07,167.15,95883
2018/11/13,13:29:00,167.13,167.36,167.12,167.33,119380
2018/11/13,13:30:00,167.33,167.46,167.31,167.32,73022
2018/11/13,13:31:00,167.34,167.45,167.31,167.41,48450
2018/11/13,13:32:00,167.41,167.48,167.26,167.48,216873
2018/11/13,13:33:00,167.48,167.61,167.45,167.47,169354
2018/11/13,13:34:00,167.47,167.54,167.43,167.47,168481
2018/11/13,13:35:00,167.46,167.82,167.46,167.73,203035
2018/11/13,13:36:00,167.73,167.90,167.72,167.82,157843
2018/11/13,13:37:00,167.81,167.86,167.71,167.78,60115
2018/11/13,13:38:00,167.77,167.80,167.69,167.73,83324
2018/11/13,13:39:00,167.73,167.82,167.73,167.79,93203
2018/11/13,13:40:00,167.79,168.04,167.79,168.02,124981
2018/11/13,13:41:00,168.03,168.04,167.87,167.89,116480
2018/11/13,13:42:00,167.89,167.94,167.84,167.85,73790
2018/11/13,13:43:00,167.85,167.89,167.80,167.84,60518
2018/11/13,13:44:00,167.85,167.91,167.81,167.81,53158
2018/11/13,13:45:00,167.82,167.84,167.72,167.74,95887
2018/11/13,13:46:00,167.75,167.81,167.73,167.75,72225
2018/11/13,13:47:00,167.75,167.86,167.75,167.79,43467
2018/11/13,13:48:00,167.79,167.92,167.54,167.55,142861
2018/11/13,13:49:00,167.55,167.58,167.49,167.55,42343
2018/11/13,13:50:00,167.56,167.56,167.35,167.42,82640
2018/11/13,13:51:00,167.42,167.52,167.36,167.52,119913
2018/11/13,13:52:00,167.52,167.58,167.48,167.56,35397
2018/11/13,13:53:00,167.56,167.56,167.49,167.54,87770
2018/11/13,13:54:00,167.54,167.65,167.51,167.56,86401
2018/11/13,13:55:00,167.53,167.55,167.50,167.52,40538
2018/11/13,13:56:00,167.53,167.65,167.45,167.53,135902
2018/11/13,13:57:00,167.52,167.58,167.42,167.57,57519
2018/11/13,13:58:00,167.56,167.59,167.51,167.56,37269
2018/11/13,13:59:00,167.56,167.57,167.40,167.41,70070
2018/11/13,14:00:00,167.42,167.46,167.26,167.33,67446
2018/11/13,14:01:00,167.33,167.43,167.22,167.36,63880
2018/11/13,14:02:00,167.37,167.38,167.13,167.18,214393
2018/11/13,14:03:00,167.17,167.33,167.17,167.23,92054
2018/11/13,14:04:00,167.23,167.23,167.09,167.10,119546
2018/11/13,14:05:00,167.09,167.18,167.05,167.11,241712
2018/11/13,14:06:00,167.10,167.23,167.09,167.13,131582
2018/11/13,14:07:00,167.11,167.23,167.09,167.14,83295
2018/11/13,14:08:00,167.14,167.16,167.01,167.10,77789
2018/11/13,14:09:00,167.10,167.11,167.01,167.09,58595
2018/11/13,14:10:00,167.08,167.08,166.94,167.03,154551
2018/11/13,14:11:00,167.03,167.10,167.00,167.03,76248
2018/11/13,14:12:00,167.01,167.23,166.93,167.17,116881
2018/11/13,14:13:00,167.17,167.21,167.10,167.11,104305
2018/11/13,14:14:00,167.12,167.15,167.01,167.08,82611
2018/11/13,14:15:00,167.07,167.11,166.81,166.85,139180
2018/11/13,14:16:00,166.84,166.84,166.75,166.83,119303
2018/11/13,14:17:00,166.82,166.86,166.68,166.68,115160
2018/11/13,14:18:00,166.69,166.75,166.63,166.68,104207
2018/11/13,14:19:00,166.68,166.69,166.56,166.58,156155
2018/11/13,14:20:00,166.59,166.70,166.56,166.66,101709
2018/11/13,14:21:00,166.66,166.73,166.61,166.70,73390
2018/11/13,14:22:00,166.70,166.70,166.59,166.61,119216
2018/11/13,14:23:00,166.61,166.62,166.33,166.33,150013
2018/11/13,14:24:00,166.33,166.36,166.24,166.30,250901
2018/11/13,14:25:00,166.30,166.56,166.28,166.53,159523
2018/11/13,14:26:00,166.54,166.59,166.50,166.51,89984
2018/11/13,14:27:00,166.50,166.51,166.44,166.48,71032
2018/11/13,14:28:00,166.48,166.68,166.47,166.59,119374
2018/11/13,14:29:00,166.60,166.67,166.57,166.66,56083
2018/11/13,14:30:00,166.66,166.82,166.60,166.80,109615
2018/11/13,14:31:00,166.79,166.80,166.69,166.71,53770
2018/11/13,14:32:00,166.70,166.83,166.63,166.75,132459
2018/11/13,14:33:00,166.75,166.81,166.68,166.77,61889
2018/11/13,14:34:00,166.76,166.79,166.66,166.76,54778
2018/11/13,14:35:00,166.75,166.87,166.70,166.85,77150
2018/11/13,14:36:00,166.85,167.07,166.82,167.05,117005
2018/11/13,14:37:00,167.06,167.08,166.94,166.94,62909
2018/11/13,14:38:00,166.95,166.97,166.92,166.93,53335
2018/11/13,14:39:00,166.92,167.15,166.92,167.10,68665
2018/11/13,14:40:00,167.10,167.13,166.93,166.93,62675
2018/11/13,14:41:00,166.93,166.96,166.73,166.73,92973
2018/11/13,14:42:00,166.73,166.77,166.66,166.71,66889
2018/11/13,14:43:00,166.71,166.71,166.44,166.45,94984
2018/11/13,14:44:00,166.45,166.48,166.31,166.35,88297
2018/11/13,14:45:00,166.36,166.42,166.26,166.34,84758
2018/11/13,14:46:00,166.34,166.42,166.31,166.37,74096
2018/11/13,14:47:00,166.35,166.37,166.10,166.28,216754
2018/11/13,14:48:00,166.27,166.63,166.27,166.60,149561
2018/11/13,14:49:00,166.61,166.65,166.50,166.59,74123
2018/11/13,14:50:00,166.59,166.61,166.52,166.59,334898
2018/11/13,14:51:00,166.57,166.59,166.42,166.56,358467
2018/11/13,14:52:00,166.55,166.78,166.55,166.76,161090
2018/11/13,14:53:00,166.76,166.77,166.51,166.61,114790
2018/11/13,14:54:00,166.62,166.66,166.57,166.63,45548
2018/11/13,14:55:00,166.63,166.73,166.50,166.72,85319
2018/11/13,14:56:00,166.72,166.96,166.67,166.84,131074
2018/11/13,14:57:00,166.83,166.83,166.66,166.71,72175
2018/11/13,14:58:00,166.71,166.71,166.53,166.56,89826
2018/11/13,14:59:00,166.56,166.63,166.48,166.53,67814
2018/11/13,15:00:00,166.53,166.70,166.50,166.60,70308
2018/11/13,15:01:00,166.60,166.75,166.40,166.72,91715
2018/11/13,15:02:00,166.72,167.19,166.72,167.13,232641
2018/11/13,15:03:00,167.13,167.14,166.96,166.97,175494
2018/11/13,15:04:00,166.97,167.00,166.83,166.86,90905
2018/11/13,15:05:00,166.86,167.02,166.86,166.96,103476
2018/11/13,15:06:00,166.96,166.99,166.86,166.97,65510
2018/11/13,15:07:00,166.97,166.97,166.79,166.84,47862
2018/11/13,15:08:00,166.83,166.86,166.72,166.77,65134
2018/11/13,15:09:00,166.78,166.81,166.58,166.67,122861
2018/11/13,15:10:00,166.67,166.81,166.48,166.80,126099
2018/11/13,15:11:00,166.80,166.89,166.51,166.76,236692
2018/11/13,15:12:00,166.76,166.76,166.63,166.66,86060
2018/11/13,15:13:00,166.64,166.67,166.58,166.63,515454
2018/11/13,15:14:00,166.64,166.76,166.59,166.72,71700
2018/11/13,15:15:00,166.72,166.73,166.56,166.63,127435
2018/11/13,15:16:00,166.61,166.74,166.58,166.59,78167
2018/11/13,15:17:00,166.58,166.68,166.41,166.47,172196
2018/11/13,15:18:00,166.47,166.47,166.28,166.36,140868
2018/11/13,15:19:00,166.35,166.35,166.22,166.29,187980
2018/11/13,15:20:00,166.29,166.50,166.22,166.48,96858
2018/11/13,15:21:00,166.47,166.47,166.25,166.36,519462
2018/11/13,15:22:00,166.37,166.43,166.18,166.27,170112
2018/11/13,15:23:00,166.26,166.40,166.25,166.40,106515
2018/11/13,15:24:00,166.41,166.52,166.23,166.24,457666
2018/11/13,15:25:00,166.25,166.27,166.07,166.27,134349
2018/11/13,15:26:00,166.27,166.57,166.22,166.57,178878
2018/11/13,15:27:00,166.58,166.64,166.48,166.52,166701
2018/11/13,15:28:00,166.52,166.70,166.42,166.63,222902
2018/11/13,15:29:00,166.63,166.63,166.45,166.48,129454
2018/11/13,15:30:00,166.47,166.52,166.40,166.42,95007
2018/11/13,15:31:00,166.42,166.61,166.26,166.47,256367
2018/11/13,15:32:00,166.46,166.46,166.14,166.15,261495
2018/11/13,15:33:00,166.15,166.20,166.01,166.05,255874
2018/11/13,15:34:00,166.05,166.28,166.05,166.17,284466
2018/11/13,15:35:00,166.16,166.17,166.03,166.04,148202
2018/11/13,15:36:00,166.04,166.26,166.00,166.17,191791
2018/11/13,15:37:00,166.14,166.25,166.10,166.24,96923
2018/11/13,15:38:00,166.24,166.46,166.20,166.36,279075
2018/11/13,15:39:00,166.36,166.75,166.36,166.58,303231
2018/11/13,15:40:00,166.59,166.62,166.41,166.48,184058
2018/11/13,15:41:00,166.49,166.55,166.40,166.42,136122
2018/11/13,15:42:00,166.44,166.52,166.38,166.51,87733
2018/11/13,15:43:00,166.51,166.51,166.40,166.44,109397
2018/11/13,15:44:00,166.44,166.63,166.44,166.48,147576
2018/11/13,15:45:00,166.48,166.65,166.47,166.63,181483
2018/11/13,15:46:00,166.62,166.78,166.48,166.63,444360
2018/11/13,15:47:00,166.63,166.79,166.61,166.71,163124
2018/11/13,15:48:00,166.71,166.80,166.62,166.73,131778
2018/11/13,15:49:00,166.73,166.77,166.63,166.71,423835
2018/11/13,15:50:00,166.71,166.87,166.67,166.83,389048
2018/11/13,15:51:00,166.83,166.97,166.82,166.89,231683
2018/11/13,15:52:00,166.89,166.91,166.80,166.83,139987
2018/11/13,15:53:00,166.83,166.93,166.78,166.83,155739
2018/11/13,15:54:00,166.82,166.89,166.81,166.82,138144
2018/11/13,15:55:00,166.82,166.93,166.80,166.89,171743
2018/11/13,15:56:00,166.89,166.90,166.62,166.63,326672
2018/11/13,15:57:00,166.63,166.65,166.56,166.60,585945
2018/11/13,15:58:00,166.60,166.65,166.56,166.59,239432
2018/11/13,15:59:00,166.59,166.61,166.48,166.49,379635
2018/11/13,16:00:00,166.49,166.71,166.41,166.47,797202
2018/11/14,09:31:00,168.09,168.38,168.06,168.33,345956
2018/11/14,09:32:00,168.36,168.51,168.15,168.16,293475
2018/11/14,09:33:00,168.16,168.30,167.92,167.93,240885
2018/11/14,09:34:00,167.93,168.32,167.86,168.00,320182
2018/11/14,09:35:00,168.00,168.17,167.94,168.00,252697
2018/11/14,09:36:00,168.00,168.34,168.00,168.31,244043
2018/11/14,09:37:00,168.31,168.57,168.31,168.41,347717
2018/11/14,09:38:00,168.38,168.38,168.03,168.19,227051
2018/11/14,09:39:00,168.19,168.21,167.75,167.81,224474
2018/11/14,09:40:00,167.80,167.99,167.67,167.91,138828
2018/11/14,09:41:00,167.92,168.18,167.88,168.18,161607
2018/11/14,09:42:00,168.19,168.29,167.96,167.97,108205
2018/11/14,09:43:00,167.96,168.36,167.96,168.34,112145
2018/11/14,09:44:00,168.34,168.38,168.22,168.27,106378
2018/11/14,09:45:00,168.28,168.41,168.22,168.41,322991
2018/11/14,09:46:00,168.41,168.70,168.41,168.58,223391
2018/11/14,09:47:00,168.59,168.60,168.20,168.20,120065
2018/11/14,09:48:00,168.21,168.31,168.11,168.19,159347
2018/11/14,09:49:00,168.19,168.21,167.95,168.05,113874
2018/11/14,09:50:00,168.03,168.19,167.99,168.15,94407
2018/11/14,09:51:00,168.15,168.30,168.04,168.08,78311
2018/11/14,09:52:00,168.09,168.17,168.02,168.06,81239
2018/11/14,09:53:00,168.08,168.11,167.70,167.72,156793
2018/11/14,09:54:00,167.72,167.81,167.43,167.49,434448
2018/11/14,09:55:00,167.50,167.70,167.41,167.62,265441
2018/11/14,09:56:00,167.62,167.72,167.47,167.70,365905
2018/11/14,09:57:00,167.71,168.00,167.70,167.85,334825
2018/11/14,09:58:00,167.85,167.95,167.75,167.76,173157
2018/11/14,09:59:00,167.74,167.76,167.50,167.63,191633
2018/11/14,10:00:00,167.64,167.80,167.64,167.80,111978
2018/11/14,10:01:00,167.76,167.84,167.68,167.73,116807
2018/11/14,10:02:00,167.73,167.75,167.48,167.51,94128
2018/11/14,10:03:00,167.51,167.66,167.28,167.31,338919
2018/11/14,10:04:00,167.30,167.48,167.29,167.34,149331
2018/11/14,10:05:00,167.33,167.50,167.33,167.45,228548
2018/11/14,10:06:00,167.45,167.52,167.38,167.47,289791
2018/11/14,10:07:00,167.48,167.53,167.35,167.35,67844
2018/11/14,10:08:00,167.36,167.68,167.36,167.56,199728
2018/11/14,10:09:00,167.57,167.60,167.25,167.28,151830
2018/11/14,10:10:00,167.29,167.47,167.23,167.23,147112
2018/11/14,10:11:00,167.23,167.27,167.10,167.11,240114
2018/11/14,10:12:00,167.12,167.19,167.10,167.19,71863
2018/11/14,10:13:00,167.19,167.31,167.15,167.25,196455
2018/11/14,10:14:00,167.25,167.27,167.10,167.12,145566
2018/11/14,10:15:00,167.12,167.22,166.97,167.00,230499
2018/11/14,10:16:00,167.00,167.00,166.65,166.82,498107
2018/11/14,10:17:00,166.82,166.99,166.81,166.93,219574
2018/11/14,10:18:00,166.92,166.94,166.81,166.83,99435
2018/11/14,10:19:00,166.83,166.91,166.75,166.85,120072
2018/11/14,10:20:00,166.85,166.93,166.65,166.74,260178
2018/11/14,10:21:00,166.74,166.79,166.69,166.70,160468
2018/11/14,10:22:00,166.70,166.70,166.50,166.59,158626
2018/11/14,10:23:00,166.59,166.78,166.57,166.66,141687
2018/11/14,10:24:00,166.66,166.68,166.57,166.68,122387
2018/11/14,10:25:00,166.68,166.76,166.60,166.67,63476
2018/11/14,10:26:00,166.67,166.67,166.35,166.37,214208
2018/11/14,10:27:00,166.36,166.54,166.32,166.42,101523
2018/11/14,10:28:00,166.43,166.61,166.39,166.60,97505
2018/11/14,10:29:00,166.60,166.70,166.54,166.63,91154
2018/11/14,10:30:00,166.63,166.87,166.63,166.81,181794
2018/11/14,10:31:00,166.81,166.81,166.64,166.72,151504
2018/11/14,10:32:00,166.72,166.81,166.60,166.64,97129
2018/11/14,10:33:00,166.63,166.82,166.63,166.82,58539
2018/11/14,10:34:00,166.81,167.03,166.79,166.99,188827
2018/11/14,10:35:00,166.99,167.02,166.80,166.85,174263
2018/11/14,10:36:00,166.85,166.88,166.78,166.87,125399
2018/11/14,10:37:00,166.87,166.96,166.79,166.94,48324
2018/11/14,10:38:00,166.95,167.08,166.85,166.90,159346
2018/11/14,10:39:00,166.91,167.00,166.86,166.97,56351
2018/11/14,10:40:00,166.96,167.05,166.87,166.87,94741
2018/11/14,10:41:00,166.88,166.90,166.73,166.80,184319
2018/11/14,10:42:00,166.78,166.83,166.64,166.69,99913
2018/11/14,10:43:00,166.69,166.96,166.61,166.93,155613
2018/11/14,10:44:00,166.94,167.03,166.88,166.97,168588
2018/11/14,10:45:00,166.97,167.00,166.89,166.94,46615
2018/11/14,10:46:00,166.95,166.95,166.71,166.86,94091
2018/11/14,10:47:00,166.86,167.20,166.75,167.18,203275
2018/11/14,10:48:00,167.19,167.26,167.15,167.20,223632
2018/11/14,10:49:00,167.19,167.20,166.99,167.08,123212
2018/11/14,10:50:00,167.07,167.12,166.87,166.87,115300
2018/11/14,10:51:00,166.87,167.04,166.84,166.85,177683
2018/11/14,10:52:00,166.85,166.90,166.48,166.57,342256
2018/11/14,10:53:00,166.58,166.61,166.30,166.38,280996
2018/11/14,10:54:00,166.38,166.49,166.23,166.28,156638
2018/11/14,10:55:00,166.28,166.28,166.09,166.16,392939
2018/11/14,10:56:00,166.16,166.40,166.14,166.36,220224
2018/11/14,10:57:00,166.36,166.42,166.21,166.37,175135
2018/11/14,10:58:00,166.35,166.43,166.28,166.29,94762
2018/11/14,10:59:00,166.29,166.39,166.27,166.34,145591
2018/11/14,11:00:00,166.34,166.58,166.31,166.52,104712
2018/11/14,11:01:00,166.52,166.52,166.24,166.32,112147
2018/11/14,11:02:00,166.32,166.41,166.13,166.15,130115
2018/11/14,11:03:00,166.14,166.14,166.00,166.04,171176
2018/11/14,11:04:00,166.04,166.10,165.96,166.00,245712
2018/11/14,11:05:00,166.00,166.04,165.87,165.93,137341
2018/11/14,11:06:00,165.92,166.03,165.86,165.97,222000
2018/11/14,11:07:00,165.99,166.04,165.96,166.03,85516
2018/11/14,11:08:00,166.03,166.03,165.75,165.84,186028
2018/11/14,11:09:00,165.84,165.84,165.67,165.77,264850
2018/11/14,11:10:00,165.77,165.82,165.69,165.71,216704
2018/11/14,11:11:00,165.71,165.84,165.65,165.83,94801
2018/11/14,11:12:00,165.83,165.99,165.82,165.91,125152
2018/11/14,11:13:00,165.91,165.93,165.72,165.80,114358
2018/11/14,11:14:00,165.80,165.98,165.77,165.85,263798
2018/11/14,11:15:00,165.85,165.86,165.64,165.66,134399
2018/11/14,11:16:00,165.66,165.80,165.61,165.79,127072
2018/11/14,11:17:00,165.81,165.92,165.73,165.91,131496
2018/11/14,11:18:00,165.93,165.99,165.82,165.93,178825
2018/11/14,11:19:00,165.93,166.06,165.88,165.97,210114
2018/11/14,11:20:00,165.96,166.01,165.80,165.81,223811
2018/11/14,11:21:00,165.81,165.95,165.80,165.94,98556
2018/11/14,11:22:00,165.94,166.11,165.93,166.03,88582
2018/11/14,11:23:00,166.04,166.05,165.72,165.72,129484
2018/11/14,11:24:00,165.73,165.74,165.61,165.72,115965
2018/11/14,11:25:00,165.74,165.78,165.65,165.69,67240
2018/11/14,11:26:00,165.69,165.79,165.46,165.54,198422
2018/11/14,11:27:00,165.54,165.88,165.46,165.85,226968
2018/11/14,11:28:00,165.85,165.87,165.73,165.79,275621
2018/11/14,11:29:00,165.79,165.80,165.67,165.70,74816
2018/11/14,11:30:00,165.69,165.78,165.64,165.76,99673
2018/11/14,11:31:00,165.77,165.91,165.72,165.85,268344
2018/11/14,11:32:00,165.85,165.85,165.59,165.59,137214
2018/11/14,11:33:00,165.59,165.76,165.51,165.74,120398
2018/11/14,11:34:00,165.74,165.83,165.66,165.81,501708
2018/11/14,11:35:00,165.81,165.85,165.73,165.79,116238
2018/11/14,11:36:00,165.80,165.85,165.70,165.72,161006
2018/11/14,11:37:00,165.72,165.82,165.63,165.71,232746
2018/11/14,11:38:00,165.70,165.76,165.54,165.61,192302
2018/11/14,11:39:00,165.61,165.65,165.52,165.58,219380
2018/11/14,11:40:00,165.58,165.64,165.41,165.47,311900
2018/11/14,11:41:00,165.47,165.47,165.39,165.46,98252
2018/11/14,11:42:00,165.46,165.49,165.33,165.39,132257
2018/11/14,11:43:00,165.39,165.47,165.26,165.27,176595
2018/11/14,11:44:00,165.27,165.43,165.27,165.41,203786
2018/11/14,11:45:00,165.42,165.56,165.42,165.47,209091
2018/11/14,11:46:00,165.48,165.50,165.35,165.39,114240
2018/11/14,11:47:00,165.40,165.61,165.40,165.51,198271
2018/11/14,11:48:00,165.51,165.58,165.51,165.53,171123
2018/11/14,11:49:00,165.52,165.56,165.47,165.54,325093
2018/11/14,11:50:00,165.54,165.57,165.51,165.53,109410
2018/11/14,11:51:00,165.53,165.57,165.38,165.42,436169
2018/11/14,11:52:00,165.44,165.51,165.33,165.35,141648
2018/11/14,11:53:00,165.34,165.53,165.33,165.43,171813
2018/11/14,11:54:00,165.44,165.58,165.40,165.58,552241
2018/11/14,11:55:00,165.58,165.79,165.58,165.65,413654
2018/11/14,11:56:00,165.65,165.69,165.60,165.61,261744
2018/11/14,11:57:00,165.60,165.73,165.55,165.72,107329
2018/11/14,11:58:00,165.72,165.97,165.72,165.97,185304
2018/11/14,11:59:00,165.97,166.02,165.93,165.96,336055
2018/11/14,12:00:00,165.96,166.07,165.91,166.07,147813
2018/11/14,12:01:00,166.06,166.21,166.06,166.13,736288
2018/11/14,12:02:00,166.13,166.14,166.09,166.12,92462
2018/11/14,12:03:00,166.12,166.13,165.95,165.96,580105
2018/11/14,12:04:00,165.96,165.99,165.76,165.76,210211
2018/11/14,12:05:00,165.76,165.83,165.73,165.77,172366
2018/11/14,12:06:00,165.77,165.77,165.63,165.65,107293
2018/11/14,12:07:00,165.65,165.76,165.64,165.73,112932
2018/11/14,12:08:00,165.73,165.79,165.64,165.70,109189
2018/11/14,12:09:00,165.70,165.73,165.56,165.56,69468
2018/11/14,12:10:00,165.57,165.60,165.43,165.44,106101
2018/11/14,12:11:00,165.43,165.52,165.39,165.50,118540
2018/11/14,12:12:00,165.50,165.52,165.37,165.38,61336
2018/11/14,12:13:00,165.38,165.39,165.19,165.22,242649
2018/11/14,12:14:00,165.23,165.33,165.20,165.31,210535
2018/11/14,12:15:00,165.31,165.31,165.10,165.19,263962
2018/11/14,12:16:00,165.19,165.25,165.17,165.21,266605
2018/11/14,12:17:00,165.20,165.30,165.18,165.25,155877
2018/11/14,12:18:00,165.26,165.43,165.24,165.38,140478
2018/11/14,12:19:00,165.38,165.63,165.37,165.63,151622
2018/11/14,12:20:00,165.63,165.84,165.62,165.77,165118
2018/11/14,12:21:00,165.77,166.00,165.77,165.92,158602
2018/11/14,12:22:00,165.91,166.24,165.91,166.16,358326
2018/11/14,12:23:00,166.17,166.19,166.10,166.16,258932
2018/11/14,12:24:00,166.16,166.27,166.13,166.20,358398
2018/11/14,12:25:00,166.20,166.27,166.04,166.05,189970
2018/11/14,12:26:00,166.05,166.05,165.98,166.01,87456
2018/11/14,12:27:00,166.02,166.02,165.94,166.00,67006
2018/11/14,12:28:00,166.01,166.09,165.97,166.06,99296
2018/11/14,12:29:00,166.06,166.25,166.06,166.20,141811
2018/11/14,12:30:00,166.19,166.19,166.05,166.05,53356
2018/11/14,12:31:00,166.05,166.05,165.96,166.01,161817
2018/11/14,12:32:00,166.01,166.05,165.81,165.83,336329
2018/11/14,12:33:00,165.83,165.88,165.78,165.82,70921
2018/11/14,12:34:00,165.80,165.80,165.73,165.76,47965
2018/11/14,12:35:00,165.75,165.77,165.61,165.70,69269
2018/11/14,12:36:00,165.70,165.70,165.49,165.58,117241
2018/11/14,12:37:00,165.58,165.58,165.40,165.47,254580
2018/11/14,12:38:00,165.46,165.46,165.12,165.18,274587
2018/11/14,12:39:00,165.18,165.46,165.18,165.43,156246
2018/11/14,12:40:00,165.44,165.46,165.32,165.46,88825
2018/11/14,12:41:00,165.45,165.46,165.30,165.33,104491
2018/11/14,12:42:00,165.34,165.36,165.20,165.31,87413
2018/11/14,12:43:00,165.31,165.36,165.22,165.29,67180
2018/11/14,12:44:00,165.29,165.42,165.29,165.31,103970
2018/11/14,12:45:00,165.31,165.38,165.18,165.35,124219
2018/11/14,12:46:00,165.35,165.68,165.25,165.64,190990
2018/11/14,12:47:00,165.63,165.63,165.37,165.38,135916
2018/11/14,12:48:00,165.38,165.44,165.30,165.43,43614
2018/11/14,12:49:00,165.43,165.61,165.42,165.45,80697
2018/11/14,12:50:00,165.44,165.57,165.41,165.56,70910
2018/11/14,12:51:00,165.56,165.56,165.37,165.40,65598
2018/11/14,12:52:00,165.40,165.85,165.38,165.53,281003
2018/11/14,12:53:00,165.53,165.62,165.47,165.58,81748
2018/11/14,12:54:00,165.57,165.77,165.43,165.76,107877
2018/11/14,12:55:00,165.76,165.77,165.45,165.46,97027
2018/11/14,12:56:00,165.45,165.55,165.38,165.48,139012
2018/11/14,12:57:00,165.48,165.68,165.40,165.46,208095
2018/11/14,12:58:00,165.46,165.46,165.25,165.31,207247
2018/11/14,12:59:00,165.32,165.42,165.27,165.38,91231
2018/11/14,13:00:00,165.38,165.40,165.01,165.17,463246
2018/11/14,13:01:00,165.15,165.55,165.00,165.47,445960
2018/11/14,13:02:00,165.47,165.57,165.34,165.34,155280
2018/11/14,13:03:00,165.34,165.49,165.33,165.35,224492
2018/11/14,13:04:00,165.36,165.37,165.29,165.33,78638
2018/11/14,13:05:00,165.32,165.59,165.32,165.52,135444
2018/11/14,13:06:00,165.52,165.73,165.42,165.69,214285
2018/11/14,13:07:00,165.69,165.69,165.48,165.52,51468
2018/11/14,13:08:00,165.52,165.52,165.31,165.33,96542
2018/11/14,13:09:00,165.34,165.49,165.33,165.46,117159
2018/11/14,13:10:00,165.46,165.48,165.34,165.41,55642
2018/11/14,13:11:00,165.41,165.56,165.22,165.25,137013
2018/11/14,13:12:00,165.25,165.25,164.90,165.00,337231
2018/11/14,13:13:00,165.01,165.13,164.95,165.13,180220
2018/11/14,13:14:00,165.13,165.34,165.11,165.32,190775
2018/11/14,13:15:00,165.32,165.42,165.28,165.32,282334
2018/11/14,13:16:00,165.32,165.59,165.30,165.52,194267
2018/11/14,13:17:00,165.51,165.54,165.44,165.46,61671
2018/11/14,13:18:00,165.46,165.72,165.41,165.55,197904
2018/11/14,13:19:00,165.55,165.84,165.54,165.70,216751
2018/11/14,13:20:00,165.68,165.82,165.66,165.74,78136
2018/11/14,13:21:00,165.73,165.86,165.66,165.81,102457
2018/11/14,13:22:00,165.81,165.87,165.65,165.65,97165
2018/11/14,13:23:00,165.65,165.66,165.50,165.61,165709
2018/11/14,13:24:00,165.60,165.66,165.52,165.52,63848
2018/11/14,13:25:00,165.52,165.59,165.42,165.45,69838
2018/11/14,13:26:00,165.46,165.53,165.42,165.48,69528
2018/11/14,13:27:00,165.48,165.55,165.36,165.39,73003
2018/11/14,13:28:00,165.39,165.67,165.34,165.58,157001
2018/11/14,13:29:00,165.57,165.59,165.44,165.58,55960
2018/11/14,13:30:00,165.58,165.62,165.49,165.58,55412
2018/11/14,13:31:00,165.57,165.72,165.50,165.70,176237
2018/11/14,13:32:00,165.70,165.70,165.41,165.42,99153
2018/11/14,13:33:00,165.42,165.42,165.28,165.36,122458
2018/11/14,13:34:00,165.35,165.37,165.28,165.30,42317
2018/11/14,13:35:00,165.29,165.47,165.29,165.41,129554
2018/11/14,13:36:00,165.43,165.56,165.36,165.51,67259
2018/11/14,13:37:00,165.52,165.52,165.40,165.47,44728
2018/11/14,13:38:00,165.47,165.48,165.28,165.29,42267
2018/11/14,13:39:00,165.29,165.42,165.27,165.27,36260
2018/11/14,13:40:00,165.27,165.41,165.22,165.38,49189
2018/11/14,13:41:00,165.38,165.41,165.25,165.28,57583
2018/11/14,13:42:00,165.28,165.31,165.00,165.04,121523
2018/11/14,13:43:00,165.04,165.10,164.99,165.02,246241
2018/11/14,13:44:00,165.03,165.10,164.86,164.86,112013
2018/11/14,13:45:00,164.86,164.88,164.67,164.72,161368
2018/11/14,13:46:00,164.72,164.94,164.72,164.88,97173
2018/11/14,13:47:00,164.88,164.94,164.84,164.90,57517
2018/11/14,13:48:00,164.91,164.99,164.82,164.92,85799
2018/11/14,13:49:00,164.90,164.96,164.80,164.82,44094
2018/11/14,13:50:00,164.82,164.90,164.81,164.82,44384
2018/11/14,13:51:00,164.82,164.92,164.71,164.92,177131
2018/11/14,13:52:00,164.91,164.94,164.83,164.86,64537
2018/11/14,13:53:00,164.86,164.88,164.71,164.76,39361
2018/11/14,13:54:00,164.77,164.93,164.77,164.89,108988
2018/11/14,13:55:00,164.89,164.95,164.83,164.91,69917
2018/11/14,13:56:00,164.91,165.14,164.86,165.10,269909
2018/11/14,13:57:00,165.10,165.16,165.03,165.06,163724
2018/11/14,13:58:00,165.06,165.08,164.93,165.08,105660
2018/11/14,13:59:00,165.07,165.08,164.92,164.96,108093
2018/11/14,14:00:00,164.95,165.12,164.94,165.06,59719
2018/11/14,14:01:00,165.06,165.06,164.77,164.79,356972
2018/11/14,14:02:00,164.78,164.78,164.63,164.70,255216
2018/11/14,14:03:00,164.70,164.71,164.44,164.48,580953
2018/11/14,14:04:00,164.49,164.53,164.44,164.49,80781
2018/11/14,14:05:00,164.49,164.52,164.39,164.44,67697
2018/11/14,14:06:00,164.42,164.45,164.31,164.34,129337
2018/11/14,14:07:00,164.34,164.46,164.25,164.45,129643
2018/11/14,14:08:00,164.45,164.56,164.44,164.53,162262
2018/11/14,14:09:00,164.54,164.60,164.51,164.56,57727
2018/11/14,14:10:00,164.56,164.64,164.52,164.61,91935
2018/11/14,14:11:00,164.61,164.67,164.58,164.65,88364
2018/11/14,14:12:00,164.66,164.67,164.53,164.55,82218
2018/11/14,14:13:00,164.53,164.75,164.51,164.73,509232
2018/11/14,14:14:00,164.72,164.79,164.67,164.73,109550
2018/11/14,14:15:00,164.73,164.91,164.67,164.88,73563
2018/11/14,14:16:00,164.88,165.65,164.87,165.61,561802
2018/11/14,14:17:00,165.61,165.61,165.38,165.44,377109
2018/11/14,14:18:00,165.42,165.59,165.32,165.57,229447
2018/11/14,14:19:00,165.58,165.63,165.43,165.50,482496
2018/11/14,14:20:00,165.50,165.53,165.34,165.36,144747
2018/11/14,14:21:00,165.35,165.43,165.29,165.35,117362
2018/11/14,14:22:00,165.35,165.70,165.35,165.69,380267
2018/11/14,14:23:00,165.68,165.74,165.53,165.59,231419
2018/11/14,14:24:00,165.59,165.63,165.42,165.48,510710
2018/11/14,14:25:00,165.48,165.61,165.46,165.52,150314
2018/11/14,14:26:00,165.52,165.52,165.38,165.44,181140
2018/11/14,14:27:00,165.44,165.44,165.14,165.18,204755
2018/11/14,14:28:00,165.18,165.29,165.14,165.26,90979
2018/11/14,14:29:00,165.26,165.39,165.20,165.35,67191
2018/11/14,14:30:00,165.34,165.36,165.16,165.21,156878
2018/11/14,14:31:00,165.21,165.21,164.94,165.02,121269
2018/11/14,14:32:00,165.02,165.43,165.01,165.35,247239
2018/11/14,14:33:00,165.35,165.49,165.26,165.42,140550
2018/11/14,14:34:00,165.42,165.44,165.20,165.22,48156
2018/11/14,14:35:00,165.20,165.34,165.19,165.30,155480
2018/11/14,14:36:00,165.30,165.45,165.22,165.42,129147
2018/11/14,14:37:00,165.41,165.63,165.32,165.60,177856
2018/11/14,14:38:00,165.59,165.66,165.58,165.62,84327
2018/11/14,14:39:00,165.62,165.70,165.42,165.48,144279
2018/11/14,14:40:00,165.47,165.49,165.39,165.44,103862
2018/11/14,14:41:00,165.43,165.50,165.39,165.43,60138
2018/11/14,14:42:00,165.44,165.44,165.13,165.14,146286
2018/11/14,14:43:00,165.16,165.48,165.05,165.36,212244
2018/11/14,14:44:00,165.36,165.42,165.17,165.19,126183
2018/11/14,14:45:00,165.19,165.29,165.12,165.20,136915
2018/11/14,14:46:00,165.20,165.22,165.15,165.17,66954
2018/11/14,14:47:00,165.18,165.34,165.10,165.31,135613
2018/11/14,14:48:00,165.31,165.31,165.13,165.23,105051
2018/11/14,14:49:00,165.21,165.47,165.21,165.47,147181
2018/11/14,14:50:00,165.47,165.52,165.39,165.48,130697
2018/11/14,14:51:00,165.48,165.65,165.42,165.57,140499
2018/11/14,14:52:00,165.55,165.60,165.42,165.56,890606
2018/11/14,14:53:00,165.56,165.82,165.53,165.78,163665
2018/11/14,14:54:00,165.78,165.79,165.66,165.77,121377
2018/11/14,14:55:00,165.77,166.01,165.77,165.93,268543
2018/11/14,14:56:00,165.93,166.16,165.92,166.10,236833
2018/11/14,14:57:00,166.10,166.23,166.06,166.18,159283
2018/11/14,14:58:00,166.20,166.40,166.14,166.27,252547
2018/11/14,14:59:00,166.26,166.30,166.18,166.18,130252
2018/11/14,15:00:00,166.19,166.33,166.18,166.29,109549
2018/11/14,15:01:00,166.29,166.30,166.03,166.04,226232
2018/11/14,15:02:00,166.03,166.32,166.02,166.28,139810
2018/11/14,15:03:00,166.28,166.52,166.28,166.46,227009
2018/11/14,15:04:00,166.46,166.47,166.26,166.27,684349
2018/11/14,15:05:00,166.27,166.37,166.22,166.30,113595
2018/11/14,15:06:00,166.30,166.49,166.28,166.49,137633
2018/11/14,15:07:00,166.49,166.49,166.35,166.35,78436
2018/11/14,15:08:00,166.36,166.72,166.36,166.65,184099
2018/11/14,15:09:00,166.65,166.86,166.57,166.85,227821
2018/11/14,15:10:00,166.83,166.83,166.60,166.63,799538
2018/11/14,15:11:00,166.64,166.69,166.57,166.64,134065
2018/11/14,15:12:00,166.64,166.67,166.47,166.52,130599
2018/11/14,15:13:00,166.51,166.52,166.43,166.48,77899
2018/11/14,15:14:00,166.48,166.58,166.48,166.55,77031
2018/11/14,15:15:00,166.55,166.68,166.52,166.59,80879
2018/11/14,15:16:00,166.59,166.65,166.48,166.54,75123
2018/11/14,15:17:00,166.54,166.63,166.48,166.50,150409
2018/11/14,15:18:00,166.50,166.59,166.44,166.54,98048
2018/11/14,15:19:00,166.54,166.70,166.45,166.66,109755
2018/11/14,15:20:00,166.65,166.74,166.63,166.64,98190
2018/11/14,15:21:00,166.64,166.64,166.38,166.44,151915
2018/11/14,15:22:00,166.44,166.44,166.23,166.26,119710
2018/11/14,15:23:00,166.26,166.42,166.23,166.35,91847
2018/11/14,15:24:00,166.34,166.52,166.34,166.39,104729
2018/11/14,15:25:00,166.37,166.47,166.33,166.39,78580
2018/11/14,15:26:00,166.39,166.39,166.25,166.31,68596
2018/11/14,15:27:00,166.31,166.35,166.13,166.15,80627
2018/11/14,15:28:00,166.15,166.19,166.07,166.14,101464
2018/11/14,15:29:00,166.14,166.23,166.06,166.06,47391
2018/11/14,15:30:00,166.07,166.33,166.05,166.24,93969
2018/11/14,15:31:00,166.23,166.35,166.15,166.33,158579
2018/11/14,15:32:00,166.34,166.36,166.07,166.10,144360
2018/11/14,15:33:00,166.09,166.10,165.88,165.88,159484
2018/11/14,15:34:00,165.88,166.05,165.82,166.04,231604
2018/11/14,15:35:00,166.05,166.05,165.88,165.91,248261
2018/11/14,15:36:00,165.90,166.02,165.84,165.87,124709
2018/11/14,15:37:00,165.87,165.90,165.81,165.88,149155
2018/11/14,15:38:00,165.88,165.96,165.85,165.88,215672
2018/11/14,15:39:00,165.85,165.91,165.82,165.86,75473
2018/11/14,15:40:00,165.84,165.91,165.75,165.82,90492
2018/11/14,15:41:00,165.80,165.94,165.72,165.74,201348
2018/11/14,15:42:00,165.75,165.82,165.72,165.73,126903
2018/11/14,15:43:00,165.72,165.76,165.64,165.71,118874
2018/11/14,15:44:00,165.72,165.82,165.70,165.78,113686
2018/11/14,15:45:00,165.79,165.79,165.64,165.66,138627
2018/11/14,15:46:00,165.66,165.95,165.64,165.91,238328
2018/11/14,15:47:00,165.91,165.94,165.82,165.85,209651
2018/11/14,15:48:00,165.85,165.86,165.67,165.73,214881
2018/11/14,15:49:00,165.73,165.84,165.66,165.66,125392
2018/11/14,15:50:00,165.69,165.71,165.63,165.67,112153
2018/11/14,15:51:00,165.67,165.70,165.48,165.48,145460
2018/11/14,15:52:00,165.48,165.65,165.47,165.52,186654
2018/11/14,15:53:00,165.51,165.54,165.30,165.34,242284
2018/11/14,15:54:00,165.35,165.36,165.15,165.16,189318
2018/11/14,15:55:00,165.17,165.19,165.00,165.14,248729
2018/11/14,15:56:00,165.13,165.18,164.79,165.18,585541
2018/11/14,15:57:00,165.18,165.28,165.12,165.19,244592
2018/11/14,15:58:00,165.18,165.26,165.07,165.21,423632
2018/11/14,15:59:00,165.20,165.20,165.09,165.13,434679
2018/11/14,16:00:00,165.13,165.83,165.01,165.20,1113200
2018/11/15,09:31:00,164.84,164.94,164.56,164.60,423540
2018/11/15,09:32:00,164.61,164.73,164.32,164.56,280815
2018/11/15,09:33:00,164.56,164.59,164.17,164.29,310876
2018/11/15,09:34:00,164.29,164.69,164.28,164.42,213241
2018/11/15,09:35:00,164.42,164.94,164.33,164.94,296286
2018/11/15,09:36:00,164.94,165.22,164.90,165.17,455645
2018/11/15,09:37:00,165.17,165.28,164.94,165.28,230919
2018/11/15,09:38:00,165.29,165.42,165.22,165.38,198999
2018/11/15,09:39:00,165.38,165.47,165.25,165.35,157670
2018/11/15,09:40:00,165.35,165.35,165.14,165.23,237217
2018/11/15,09:41:00,165.23,165.25,164.81,164.93,238046
2018/11/15,09:42:00,164.93,165.46,164.89,165.33,156242
2018/11/15,09:43:00,165.33,165.35,164.97,165.01,159557
2018/11/15,09:44:00,164.99,165.42,164.91,165.35,270534
2018/11/15,09:45:00,165.36,165.88,165.22,165.81,255210
2018/11/15,09:46:00,165.81,165.84,165.49,165.55,347288
2018/11/15,09:47:00,165.54,165.64,165.44,165.50,112854
2018/11/15,09:48:00,165.50,165.53,165.20,165.33,222507
2018/11/15,09:49:00,165.33,165.49,165.15,165.49,149040
2018/11/15,09:50:00,165.49,165.76,165.26,165.65,599019
2018/11/15,09:51:00,165.63,165.63,165.24,165.27,269425
2018/11/15,09:52:00,165.27,165.28,164.95,165.03,134733
2018/11/15,09:53:00,165.03,165.05,164.72,164.79,148608
2018/11/15,09:54:00,164.79,164.97,164.72,164.97,77045
2018/11/15,09:55:00,164.97,165.17,164.91,165.05,134087
2018/11/15,09:56:00,165.05,165.08,164.86,164.94,85667
2018/11/15,09:57:00,164.94,165.21,164.93,165.05,320195
2018/11/15,09:58:00,165.05,165.16,165.04,165.08,94226
2018/11/15,09:59:00,165.07,165.13,164.97,165.00,241796
2018/11/15,10:00:00,165.00,165.03,164.58,164.64,211018
2018/11/15,10:01:00,164.64,164.83,164.48,164.75,285976
2018/11/15,10:02:00,164.80,165.03,164.77,164.86,118476
2018/11/15,10:03:00,164.91,165.10,164.71,164.75,114740
2018/11/15,10:04:00,164.75,164.81,164.56,164.67,129219
2018/11/15,10:05:00,164.67,164.67,164.45,164.45,128552
2018/11/15,10:06:00,164.45,164.59,164.30,164.36,206253
2018/11/15,10:07:00,164.38,164.73,164.32,164.54,302170
2018/11/15,10:08:00,164.53,164.72,164.53,164.57,78148
2018/11/15,10:09:00,164.56,164.60,164.31,164.38,215948
2018/11/15,10:10:00,164.38,164.44,164.26,164.30,70334
2018/11/15,10:11:00,164.30,164.54,164.20,164.29,212041
2018/11/15,10:12:00,164.29,164.44,164.27,164.42,83222
2018/11/15,10:13:00,164.42,164.56,164.33,164.51,67686
2018/11/15,10:14:00,164.52,164.72,164.44,164.60,236788
2018/11/15,10:15:00,164.60,164.61,164.47,164.57,54024
2018/11/15,10:16:00,164.57,164.81,164.57,164.67,80398
2018/11/15,10:17:00,164.67,164.81,164.67,164.77,80025
2018/11/15,10:18:00,164.77,164.78,164.52,164.60,221648
2018/11/15,10:19:00,164.59,164.62,164.51,164.58,34882
2018/11/15,10:20:00,164.59,164.86,164.59,164.76,146662
2018/11/15,10:21:00,164.76,164.79,164.64,164.70,62635
2018/11/15,10:22:00,164.70,164.98,164.69,164.89,394315
2018/11/15,10:23:00,164.89,164.89,164.77,164.82,46767
2018/11/15,10:24:00,164.83,164.95,164.66,164.69,115841
2018/11/15,10:25:00,164.70,164.72,164.38,164.38,240683
2018/11/15,10:26:00,164.40,164.50,164.36,164.45,107963
2018/11/15,10:27:00,164.45,164.60,164.33,164.37,74619
2018/11/15,10:28:00,164.36,164.50,164.36,164.47,65848
2018/11/15,10:29:00,164.47,164.53,164.37,164.42,61928
2018/11/15,10:30:00,164.42,164.43,164.25,164.26,84085
2018/11/15,10:31:00,164.27,164.27,164.11,164.14,201715
2018/11/15,10:32:00,164.14,164.14,163.94,164.00,276999
2018/11/15,10:33:00,163.99,164.00,163.91,163.93,147763
2018/11/15,10:34:00,163.93,164.17,163.89,163.96,257532
2018/11/15,10:35:00,163.97,164.02,163.68,163.70,382383
2018/11/15,10:36:00,163.71,163.88,163.56,163.66,193078
2018/11/15,10:37:00,163.66,163.66,163.48,163.56,182431
2018/11/15,10:38:00,163.57,163.85,163.46,163.83,303698
2018/11/15,10:39:00,163.84,164.00,163.79,163.87,166852
2018/11/15,10:40:00,163.87,164.00,163.85,163.97,180300
2018/11/15,10:41:00,163.97,164.21,163.97,164.16,208636
2018/11/15,10:42:00,164.16,164.16,164.08,164.12,114048
2018/11/15,10:43:00,164.12,164.16,164.00,164.09,147819
2018/11/15,10:44:00,164.08,164.38,164.01,164.25,137687
2018/11/15,10:45:00,164.24,164.26,164.11,164.14,133417
2018/11/15,10:46:00,164.14,164.24,164.10,164.21,61767
2018/11/15,10:47:00,164.21,164.47,164.21,164.44,118726
2018/11/15,10:48:00,164.44,164.55,164.44,164.53,81408
2018/11/15,10:49:00,164.53,164.53,164.39,164.39,65511
2018/11/15,10:50:00,164.39,164.48,164.35,164.44,84308
2018/11/15,10:51:00,164.44,164.69,164.36,164.62,175329
2018/11/15,10:52:00,164.62,164.76,164.54,164.71,76857
2018/11/15,10:53:00,164.72,164.74,164.62,164.64,55983
2018/11/15,10:54:00,164.64,164.68,164.58,164.65,44482
2018/11/15,10:55:00,164.66,164.89,164.65,164.89,95253
2018/11/15,10:56:00,164.89,165.09,164.86,164.95,157077
2018/11/15,10:57:00,164.95,164.97,164.86,164.86,93194
2018/11/15,10:58:00,164.88,164.89,164.84,164.87,54583
2018/11/15,10:59:00,164.87,164.87,164.74,164.85,42481
2018/11/15,11:00:00,164.85,164.85,164.75,164.76,45967
2018/11/15,11:01:00,164.76,164.82,164.65,164.66,70797
2018/11/15,11:02:00,164.66,164.68,164.52,164.61,113048
2018/11/15,11:03:00,164.61,164.68,164.54,164.64,53481
2018/11/15,11:04:00,164.64,164.75,164.62,164.73,106450
2018/11/15,11:05:00,164.74,165.34,164.74,165.29,400963
2018/11/15,11:06:00,165.29,165.44,165.23,165.42,149416
2018/11/15,11:07:00,165.41,165.43,165.19,165.20,101833
2018/11/15,11:08:00,165.20,165.48,165.19,165.47,130117
2018/11/15,11:09:00,165.48,165.54,165.34,165.40,161435
2018/11/15,11:10:00,165.41,165.42,165.27,165.33,137233
2018/11/15,11:11:00,165.38,165.41,165.20,165.22,116455
2018/11/15,11:12:00,165.22,165.37,165.21,165.35,88150
2018/11/15,11:13:00,165.36,165.47,165.24,165.33,73336
2018/11/15,11:14:00,165.33,165.48,165.29,165.38,103004
2018/11/15,11:15:00,165.38,165.42,165.29,165.34,79520
2018/11/15,11:16:00,165.34,165.38,165.22,165.31,150744
2018/11/15,11:17:00,165.34,165.50,165.34,165.35,102459
2018/11/15,11:18:00,165.36,165.47,165.27,165.31,70656
2018/11/15,11:19:00,165.31,165.37,165.11,165.12,117800
2018/11/15,11:20:00,165.13,165.26,165.12,165.24,101958
2018/11/15,11:21:00,165.25,165.50,165.24,165.33,248643
2018/11/15,11:22:00,165.33,165.36,165.23,165.30,67433
2018/11/15,11:23:00,165.30,165.51,165.30,165.51,174705
2018/11/15,11:24:00,165.51,165.83,165.51,165.78,263864
2018/11/15,11:25:00,165.77,165.89,165.65,165.66,242888
2018/11/15,11:26:00,165.65,165.90,165.64,165.73,270068
2018/11/15,11:27:00,165.73,165.77,165.58,165.62,272434
2018/11/15,11:28:00,165.62,165.69,165.56,165.59,122216
2018/11/15,11:29:00,165.59,165.64,165.47,165.63,133825
2018/11/15,11:30:00,165.63,165.70,165.60,165.67,365635
2018/11/15,11:31:00,165.68,165.78,165.57,165.67,484758
2018/11/15,11:32:00,165.67,165.77,165.63,165.73,84871
2018/11/15,11:33:00,165.73,165.74,165.57,165.72,117836
2018/11/15,11:34:00,165.72,166.05,165.72,166.01,310867
2018/11/15,11:35:00,166.01,166.05,165.97,166.02,130354
2018/11/15,11:36:00,166.02,166.06,165.92,165.94,119947
2018/11/15,11:37:00,165.94,165.96,165.83,165.94,99094
2018/11/15,11:38:00,165.93,166.17,165.93,166.07,194011
2018/11/15,11:39:00,166.07,166.19,166.05,166.06,109154
2018/11/15,11:40:00,166.06,166.10,165.93,165.93,139097
2018/11/15,11:41:00,165.91,165.95,165.86,165.89,78048
2018/11/15,11:42:00,165.88,166.01,165.88,165.95,86866
2018/11/15,11:43:00,165.97,166.22,165.97,166.14,146816
2018/11/15,11:44:00,166.16,166.19,166.05,166.11,226248
2018/11/15,11:45:00,166.10,166.16,165.76,165.89,486434
2018/11/15,11:46:00,165.87,165.92,165.85,165.86,55342
2018/11/15,11:47:00,165.86,165.91,165.82,165.90,54277
2018/11/15,11:48:00,165.90,165.94,165.78,165.84,83400
2018/11/15,11:49:00,165.85,165.87,165.73,165.77,47065
2018/11/15,11:50:00,165.80,165.88,165.74,165.78,58761
2018/11/15,11:51:00,165.77,165.85,165.77,165.79,58986
2018/11/15,11:52:00,165.78,165.95,165.72,165.90,107267
2018/11/15,11:53:00,165.90,165.97,165.70,165.84,224950
2018/11/15,11:54:00,165.83,165.93,165.81,165.84,148546
2018/11/15,11:55:00,165.85,166.10,165.84,165.98,373607
2018/11/15,11:56:00,165.97,165.99,165.83,165.92,54199
2018/11/15,11:57:00,165.92,165.93,165.78,165.82,59080
2018/11/15,11:58:00,165.83,165.89,165.76,165.85,45633
2018/11/15,11:59:00,165.85,166.00,165.85,165.93,29889
2018/11/15,12:00:00,165.94,166.06,165.82,165.89,290569
2018/11/15,12:01:00,165.90,166.10,165.79,165.80,301467
2018/11/15,12:02:00,165.81,165.83,165.64,165.64,114238
2018/11/15,12:03:00,165.64,165.76,165.62,165.71,149819
2018/11/15,12:04:00,165.72,165.77,165.69,165.74,60043
2018/11/15,12:05:00,165.74,166.01,165.74,165.99,97441
2018/11/15,12:06:00,165.99,166.19,165.98,166.14,305738
2018/11/15,12:07:00,166.14,166.20,165.90,166.01,258864
2018/11/15,12:08:00,166.01,166.14,165.90,165.94,95488
2018/11/15,12:09:00,165.95,165.99,165.72,165.73,110436
2018/11/15,12:10:00,165.71,165.77,165.63,165.64,78024
2018/11/15,12:11:00,165.64,165.72,165.54,165.56,67600
2018/11/15,12:12:00,165.56,165.71,165.55,165.70,140167
2018/11/15,12:13:00,165.71,165.76,165.57,165.60,48022
2018/11/15,12:14:00,165.59,165.72,165.59,165.71,39905
2018/11/15,12:15:00,165.71,165.87,165.55,165.58,141957
2018/11/15,12:16:00,165.58,165.59,165.39,165.44,141531
2018/11/15,12:17:00,165.44,165.57,165.44,165.55,38841
2018/11/15,12:18:00,165.55,165.66,165.55,165.63,78423
2018/11/15,12:19:00,165.63,165.73,165.62,165.71,72939
2018/11/15,12:20:00,165.70,165.74,165.63,165.68,44808
2018/11/15,12:21:00,165.68,165.71,165.64,165.69,25780
2018/11/15,12:22:00,165.70,165.78,165.67,165.71,31407
2018/11/15,12:23:00,165.70,165.83,165.60,165.73,54743
2018/11/15,12:24:00,165.74,165.79,165.65,165.76,24717
2018/11/15,12:25:00,165.76,165.86,165.71,165.81,52917
2018/11/15,12:26:00,165.81,165.81,165.48,165.53,178101
2018/11/15,12:27:00,165.55,165.68,165.55,165.62,43472
2018/11/15,12:28:00,165.62,165.82,165.59,165.81,95240
2018/11/15,12:29:00,165.82,165.93,165.77,165.89,53996
2018/11/15,12:30:00,165.89,166.06,165.89,166.01,77970
2018/11/15,12:31:00,166.01,166.04,165.90,165.93,53195
2018/11/15,12:32:00,165.93,165.93,165.81,165.88,25913
2018/11/15,12:33:00,165.88,165.91,165.79,165.86,27855
2018/11/15,12:34:00,165.86,165.99,165.86,165.91,61232
2018/11/15,12:35:00,165.91,166.04,165.91,166.03,59770
2018/11/15,12:36:00,166.03,166.13,166.00,166.00,123029
2018/11/15,12:37:00,166.00,166.04,165.93,166.00,48179
2018/11/15,12:38:00,166.00,166.02,165.87,165.93,100342
2018/11/15,12:39:00,165.94,166.15,165.92,166.14,153310
2018/11/15,12:40:00,166.14,166.37,166.12,166.35,130366
2018/11/15,12:41:00,166.35,166.36,166.24,166.25,78223
2018/11/15,12:42:00,166.24,166.24,166.10,166.16,50151
2018/11/15,12:43:00,166.18,166.28,166.15,166.16,55999
2018/11/15,12:44:00,166.16,166.21,166.10,166.13,22765
2018/11/15,12:45:00,166.14,166.20,165.89,165.92,111987
2018/11/15,12:46:00,165.93,165.97,165.86,165.89,53372
2018/11/15,12:47:00,165.89,165.90,165.76,165.78,62651
2018/11/15,12:48:00,165.79,165.83,165.74,165.79,46690
2018/11/15,12:49:00,165.79,165.91,165.79,165.85,59212
2018/11/15,12:50:00,165.85,165.99,165.83,165.99,53512
2018/11/15,12:51:00,165.99,166.03,165.93,165.98,44923
2018/11/15,12:52:00,166.00,166.05,165.91,165.92,24626
2018/11/15,12:53:00,165.92,165.94,165.84,165.87,30716
2018/11/15,12:54:00,165.87,165.90,165.68,165.73,93858
2018/11/15,12:55:00,165.74,165.74,165.51,165.57,95673
2018/11/15,12:56:00,165.56,165.57,165.45,165.50,67584
2018/11/15,12:57:00,165.50,165.53,165.32,165.44,110422
2018/11/15,12:58:00,165.45,165.47,165.36,165.36,37986
2018/11/15,12:59:00,165.35,165.41,165.31,165.40,53477
2018/11/15,13:00:00,165.40,165.56,165.39,165.52,48566
2018/11/15,13:01:00,165.51,165.68,165.49,165.66,77982
2018/11/15,13:02:00,165.65,165.65,165.54,165.58,84442
2018/11/15,13:03:00,165.58,165.61,165.34,165.34,97150
2018/11/15,13:04:00,165.34,165.41,165.23,165.37,118208
2018/11/15,13:05:00,165.37,165.43,165.31,165.35,101961
2018/11/15,13:06:00,165.36,165.43,165.34,165.40,52131
2018/11/15,13:07:00,165.41,165.41,165.29,165.35,42161
2018/11/15,13:08:00,165.35,165.40,165.17,165.18,109877
2018/11/15,13:09:00,165.18,165.26,165.10,165.14,102075
2018/11/15,13:10:00,165.14,165.25,165.13,165.14,80744
2018/11/15,13:11:00,165.13,165.31,165.12,165.29,36586
2018/11/15,13:12:00,165.29,165.33,165.22,165.30,51182
2018/11/15,13:13:00,165.30,165.38,165.24,165.35,79694
2018/11/15,13:14:00,165.36,165.46,165.31,165.44,222258
2018/11/15,13:15:00,165.44,165.53,165.41,165.43,107029
2018/11/15,13:16:00,165.44,165.52,165.37,165.38,63567
2018/11/15,13:17:00,165.38,165.50,165.36,165.45,41480
2018/11/15,13:18:00,165.45,165.74,165.43,165.74,271163
2018/11/15,13:19:00,165.74,166.16,165.69,166.05,569465
2018/11/15,13:20:00,166.05,166.09,165.94,166.00,204174
2018/11/15,13:21:00,165.98,166.52,165.98,166.44,419422
2018/11/15,13:22:00,166.44,166.46,166.27,166.28,153509
2018/11/15,13:23:00,166.29,166.51,166.19,166.51,260069
2018/11/15,13:24:00,166.51,166.70,166.46,166.68,441157
2018/11/15,13:25:00,166.68,166.92,166.61,166.81,372317
2018/11/15,13:26:00,166.80,166.96,166.67,166.69,346700
2018/11/15,13:27:00,166.72,166.91,166.71,166.71,294040
2018/11/15,13:28:00,166.72,166.79,166.65,166.74,124480
2018/11/15,13:29:00,166.76,167.03,166.70,166.96,280324
2018/11/15,13:30:00,166.95,167.07,166.91,167.03,181260
2018/11/15,13:31:00,167.04,167.36,167.04,167.30,389095
2018/11/15,13:32:00,167.30,167.37,167.18,167.23,200295
2018/11/15,13:33:00,167.23,167.24,167.04,167.09,186283
2018/11/15,13:34:00,167.09,167.14,167.03,167.05,137541
2018/11/15,13:35:00,167.06,167.38,167.05,167.32,170091
2018/11/15,13:36:00,167.33,167.34,167.18,167.23,71015
2018/11/15,13:37:00,167.25,167.41,167.18,167.24,319694
2018/11/15,13:38:00,167.23,167.24,167.13,167.14,70288
2018/11/15,13:39:00,167.14,167.38,167.14,167.34,133729
2018/11/15,13:40:00,167.37,167.37,167.09,167.12,98102
2018/11/15,13:41:00,167.11,167.21,167.04,167.10,163642
2018/11/15,13:42:00,167.09,167.20,167.02,167.18,149515
2018/11/15,13:43:00,167.18,167.21,167.06,167.15,166291
2018/11/15,13:44:00,167.16,167.35,167.15,167.33,223286
2018/11/15,13:45:00,167.33,167.40,167.25,167.32,200704
2018/11/15,13:46:00,167.31,167.52,167.29,167.49,369240
2018/11/15,13:47:00,167.49,167.67,167.49,167.63,132560
2018/11/15,13:48:00,167.63,167.63,167.16,167.20,263744
2018/11/15,13:49:00,167.20,167.22,167.08,167.10,118508
2018/11/15,13:50:00,167.11,167.22,166.93,166.94,297992
2018/11/15,13:51:00,166.97,167.10,166.94,167.10,60409
2018/11/15,13:52:00,167.10,167.22,167.04,167.15,169962
2018/11/15,13:53:00,167.14,167.27,167.11,167.22,77033
2018/11/15,13:54:00,167.22,167.45,167.22,167.38,119427
2018/11/15,13:55:00,167.37,167.56,167.36,167.43,119161
2018/11/15,13:56:00,167.42,167.75,167.42,167.71,329588
2018/11/15,13:57:00,167.69,167.76,167.64,167.69,252967
2018/11/15,13:58:00,167.68,167.68,167.43,167.50,131931
2018/11/15,13:59:00,167.50,167.72,167.47,167.66,201855
2018/11/15,14:00:00,167.66,167.76,167.56,167.62,153085
2018/11/15,14:01:00,167.62,167.79,167.54,167.55,124068
2018/11/15,14:02:00,167.55,167.77,167.55,167.64,127700
2018/11/15,14:03:00,167.64,167.69,167.48,167.65,106518
2018/11/15,14:04:00,167.65,167.67,167.53,167.53,68140
2018/11/15,14:05:00,167.53,167.56,167.46,167.54,45314
2018/11/15,14:06:00,167.54,167.61,167.49,167.61,448241
2018/11/15,14:07:00,167.62,167.67,167.55,167.65,44725
2018/11/15,14:08:00,167.67,167.73,167.61,167.68,55533
2018/11/15,14:09:00,167.69,167.88,167.67,167.86,63745
2018/11/15,14:10:00,167.86,167.86,167.72,167.77,98645
2018/11/15,14:11:00,167.75,167.75,167.54,167.61,59428
2018/11/15,14:12:00,167.61,167.64,167.54,167.55,34099
2018/11/15,14:13:00,167.54,167.70,167.54,167.55,58091
2018/11/15,14:14:00,167.54,167.81,167.54,167.81,136302
2018/11/15,14:15:00,167.79,167.82,167.68,167.79,162976
2018/11/15,14:16:00,167.79,167.82,167.73,167.73,55781
2018/11/15,14:17:00,167.73,167.74,167.47,167.52,69237
2018/11/15,14:18:00,167.55,167.57,167.37,167.44,194675
2018/11/15,14:19:00,167.44,167.50,167.40,167.47,480055
2018/11/15,14:20:00,167.45,167.51,167.41,167.51,117041
2018/11/15,14:21:00,167.51,167.52,167.42,167.49,97009
2018/11/15,14:22:00,167.49,167.67,167.48,167.62,44894
2018/11/15,14:23:00,167.61,167.71,167.58,167.66,124318
2018/11/15,14:24:00,167.65,167.69,167.59,167.61,29632
2018/11/15,14:25:00,167.61,167.61,167.44,167.58,101424
2018/11/15,14:26:00,167.58,167.66,167.49,167.56,20868
2018/11/15,14:27:00,167.56,167.73,167.51,167.72,105690
2018/11/15,14:28:00,167.72,167.92,167.72,167.90,84464
2018/11/15,14:29:00,167.90,168.02,167.85,168.00,182130
2018/11/15,14:30:00,168.01,168.27,168.01,168.17,734322
2018/11/15,14:31:00,168.17,168.30,168.16,168.25,112107
2018/11/15,14:32:00,168.27,168.49,168.26,168.49,157182
2018/11/15,14:33:00,168.50,168.54,168.44,168.50,220841
2018/11/15,14:34:00,168.50,168.50,168.36,168.38,244465
2018/11/15,14:35:00,168.38,168.47,168.37,168.42,86147
2018/11/15,14:36:00,168.43,168.46,168.28,168.31,158863
2018/11/15,14:37:00,168.31,168.37,168.31,168.31,74993
2018/11/15,14:38:00,168.30,168.33,168.14,168.15,130112
2018/11/15,14:39:00,168.14,168.20,168.01,168.02,132660
2018/11/15,14:40:00,168.01,168.18,168.01,168.13,107928
2018/11/15,14:41:00,168.13,168.24,168.12,168.17,89999
2018/11/15,14:42:00,168.17,168.17,168.07,168.09,65263
2018/11/15,14:43:00,168.09,168.19,168.08,168.09,32600
2018/11/15,14:44:00,168.10,168.16,168.03,168.12,55297
2018/11/15,14:45:00,168.12,168.21,168.12,168.17,26568
2018/11/15,14:46:00,168.17,168.28,168.12,168.26,54808
2018/11/15,14:47:00,168.26,168.36,168.24,168.30,112909
2018/11/15,14:48:00,168.32,168.40,168.31,168.34,39639
2018/11/15,14:49:00,168.35,168.40,168.29,168.34,121612
2018/11/15,14:50:00,168.34,168.42,168.26,168.26,71292
2018/11/15,14:51:00,168.26,168.33,167.98,168.00,140667
2018/11/15,14:52:00,168.01,168.11,167.94,167.96,192271
2018/11/15,14:53:00,167.96,168.08,167.88,168.07,114334
2018/11/15,14:54:00,168.07,168.09,167.93,168.03,54406
2018/11/15,14:55:00,168.04,168.07,167.97,168.05,57677
2018/11/15,14:56:00,168.04,168.06,167.89,167.89,56688
2018/11/15,14:57:00,167.89,168.03,167.82,168.03,131567
2018/11/15,14:58:00,168.03,168.19,167.93,167.99,123699
2018/11/15,14:59:00,167.99,168.07,167.89,167.95,38802
2018/11/15,15:00:00,167.95,168.03,167.94,168.01,49012
2018/11/15,15:01:00,167.99,168.05,167.86,167.94,72069
2018/11/15,15:02:00,167.95,167.95,167.19,167.24,762469
2018/11/15,15:03:00,167.23,167.25,166.76,166.98,595189
2018/11/15,15:04:00,166.97,167.19,166.86,167.16,199879
2018/11/15,15:05:00,167.16,167.27,167.03,167.14,222689
2018/11/15,15:06:00,167.15,167.46,167.15,167.42,225373
2018/11/15,15:07:00,167.42,167.57,167.32,167.56,170073
2018/11/15,15:08:00,167.58,167.75,167.55,167.65,222220
2018/11/15,15:09:00,167.65,167.65,167.40,167.48,151090
2018/11/15,15:10:00,167.48,167.70,167.42,167.60,186593
2018/11/15,15:11:00,167.62,167.77,167.57,167.61,169385
2018/11/15,15:12:00,167.61,167.88,167.61,167.79,156048
2018/11/15,15:13:00,167.79,167.89,167.47,167.58,610517
2018/11/15,15:14:00,167.58,167.76,167.51,167.66,492549
2018/11/15,15:15:00,167.65,167.96,167.58,167.93,265932
2018/11/15,15:16:00,167.93,168.00,167.80,167.84,124547
2018/11/15,15:17:00,167.84,167.88,167.77,167.83,148849
2018/11/15,15:18:00,167.82,167.91,167.63,167.68,280878
2018/11/15,15:19:00,167.67,167.70,167.32,167.39,316896
2018/11/15,15:20:00,167.37,167.48,167.24,167.29,279600
2018/11/15,15:21:00,167.28,167.37,167.12,167.12,334691
2018/11/15,15:22:00,167.14,167.35,167.14,167.27,187621
2018/11/15,15:23:00,167.27,167.35,166.98,167.12,267213
2018/11/15,15:24:00,167.12,167.21,167.06,167.06,574348
2018/11/15,15:25:00,167.06,167.23,166.93,167.15,776100
2018/11/15,15:26:00,167.14,167.31,167.12,167.31,155654
2018/11/15,15:27:00,167.30,167.45,167.27,167.40,109380
2018/11/15,15:28:00,167.39,167.53,167.39,167.46,101892
2018/11/15,15:29:00,167.46,167.46,167.23,167.28,76944
2018/11/15,15:30:00,167.29,167.30,167.08,167.11,158724
2018/11/15,15:31:00,167.12,167.28,167.08,167.18,107464
2018/11/15,15:32:00,167.19,167.42,167.19,167.38,97749
2018/11/15,15:33:00,167.38,167.66,167.38,167.61,174787
2018/11/15,15:34:00,167.62,167.67,167.49,167.49,90881
2018/11/15,15:35:00,167.50,167.54,167.34,167.37,266776
2018/11/15,15:36:00,167.36,167.58,167.34,167.53,133708
2018/11/15,15:37:00,167.55,167.62,167.42,167.46,378871
2018/11/15,15:38:00,167.46,167.60,167.41,167.56,112743
2018/11/15,15:39:00,167.56,167.73,167.55,167.69,151892
2018/11/15,15:40:00,167.71,167.73,167.65,167.70,168694
2018/11/15,15:41:00,167.69,167.83,167.66,167.82,183961
2018/11/15,15:42:00,167.81,167.83,167.69,167.70,69718
2018/11/15,15:43:00,167.70,167.70,167.50,167.56,110420
2018/11/15,15:44:00,167.56,167.57,167.40,167.51,289522
2018/11/15,15:45:00,167.51,167.68,167.50,167.64,225788
2018/11/15,15:46:00,167.64,167.73,167.62,167.68,142806
2018/11/15,15:47:00,167.69,167.69,167.50,167.55,137008
2018/11/15,15:48:00,167.55,167.63,167.46,167.63,138998
2018/11/15,15:49:00,167.63,167.63,167.51,167.60,85844
2018/11/15,15:50:00,167.59,167.67,167.54,167.58,520133
2018/11/15,15:51:00,167.59,167.72,167.58,167.72,113105
2018/11/15,15:52:00,167.72,167.85,167.68,167.85,175547
2018/11/15,15:53:00,167.84,167.94,167.76,167.88,305677
2018/11/15,15:54:00,167.89,168.00,167.89,167.97,192234
2018/11/15,15:55:00,167.98,168.21,167.93,168.14,429709
2018/11/15,15:56:00,168.15,168.16,167.87,167.94,526172
2018/11/15,15:57:00,167.95,167.96,167.85,167.86,202785
2018/11/15,15:58:00,167.86,167.88,167.71,167.75,1007375
2018/11/15,15:59:00,167.75,167.76,167.67,167.67,389241
2018/11/15,16:00:00,167.68,168.16,167.47,168.09,1068520
2018/11/16,09:31:00,166.49,166.61,166.03,166.21,490476
2018/11/16,09:32:00,166.21,166.68,166.21,166.48,366648
2018/11/16,09:33:00,166.48,166.66,166.32,166.41,212447
2018/11/16,09:34:00,166.41,166.65,166.30,166.46,240965
2018/11/16,09:35:00,166.45,166.49,166.26,166.27,191483
2018/11/16,09:36:00,166.26,166.28,166.02,166.05,240952
2018/11/16,09:37:00,166.06,166.16,165.94,165.94,280614
2018/11/16,09:38:00,165.94,166.13,165.85,166.07,198272
2018/11/16,09:39:00,166.07,166.11,165.94,165.98,472235
2018/11/16,09:40:00,165.98,166.15,165.84,165.85,508865
2018/11/16,09:41:00,165.85,166.14,165.78,165.96,209644
2018/11/16,09:42:00,165.96,166.18,165.92,166.08,130119
2018/11/16,09:43:00,166.11,166.38,166.11,166.17,301850
2018/11/16,09:44:00,166.15,166.21,166.04,166.06,140602
2018/11/16,09:45:00,166.06,166.21,166.01,166.18,137202
2018/11/16,09:46:00,166.18,166.50,166.16,166.34,274639
2018/11/16,09:47:00,166.34,166.83,166.34,166.78,263140
2018/11/16,09:48:00,166.77,166.81,166.68,166.75,188625
2018/11/16,09:49:00,166.75,166.95,166.73,166.93,179509
2018/11/16,09:50:00,166.94,167.06,166.84,167.00,204023
2018/11/16,09:51:00,167.00,167.03,166.91,167.02,161545
2018/11/16,09:52:00,167.02,167.29,167.00,167.24,490931
2018/11/16,09:53:00,167.24,167.33,167.13,167.15,98971
2018/11/16,09:54:00,167.16,167.33,167.16,167.24,138758
2018/11/16,09:55:00,167.24,167.44,167.23,167.35,225123
2018/11/16,09:56:00,167.35,167.35,167.06,167.07,231075
2018/11/16,09:57:00,167.07,167.19,167.06,167.11,177490
2018/11/16,09:58:00,167.13,167.19,167.09,167.19,109380
2018/11/16,09:59:00,167.19,167.26,167.17,167.24,96630
2018/11/16,10:00:00,167.24,167.32,167.14,167.28,94252
2018/11/16,10:01:00,167.27,167.30,167.08,167.10,136440
2018/11/16,10:02:00,167.11,167.18,167.08,167.16,160337
2018/11/16,10:03:00,167.16,167.47,167.15,167.41,135461
2018/11/16,10:04:00,167.43,167.45,167.27,167.28,76164
2018/11/16,10:05:00,167.31,167.45,167.26,167.43,157291
2018/11/16,10:06:00,167.41,167.41,167.26,167.26,91620
2018/11/16,10:07:00,167.26,167.30,167.12,167.13,103494
2018/11/16,10:08:00,167.14,167.18,167.02,167.03,76152
2018/11/16,10:09:00,167.03,167.06,166.81,166.96,228336
2018/11/16,10:10:00,166.96,167.06,166.82,166.88,198554
2018/11/16,10:11:00,166.87,167.03,166.87,167.00,59298
2018/11/16,10:12:00,166.99,167.12,166.98,167.04,137906
2018/11/16,10:13:00,167.04,167.14,166.94,167.06,115935
2018/11/16,10:14:00,167.07,167.36,167.07,167.36,208732
2018/11/16,10:15:00,167.35,167.41,167.22,167.41,109965
2018/11/16,10:16:00,167.40,167.52,167.37,167.52,220384
2018/11/16,10:17:00,167.54,167.61,167.51,167.58,212986
2018/11/16,10:18:00,167.58,167.60,167.46,167.59,110497
2018/11/16,10:19:00,167.59,167.61,167.36,167.37,119184
2018/11/16,10:20:00,167.37,167.38,167.15,167.24,138866
2018/11/16,10:21:00,167.24,167.28,167.11,167.16,179853
2018/11/16,10:22:00,167.17,167.38,167.17,167.26,103064
2018/11/16,10:23:00,167.26,167.44,167.24,167.33,69574
2018/11/16,10:24:00,167.32,167.46,167.29,167.36,108105
2018/11/16,10:25:00,167.37,167.39,167.23,167.38,78309
2018/11/16,10:26:00,167.37,167.59,167.37,167.56,181651
2018/11/16,10:27:00,167.56,167.60,167.33,167.34,130202
2018/11/16,10:28:00,167.33,167.45,167.21,167.43,93040
2018/11/16,10:29:00,167.44,167.63,167.38,167.51,79373
2018/11/16,10:30:00,167.51,167.53,167.28,167.40,65782
2018/11/16,10:31:00,167.41,167.49,167.29,167.39,106174
2018/11/16,10:32:00,167.38,167.58,167.35,167.47,161773
2018/11/16,10:33:00,167.48,167.85,167.43,167.81,257327
2018/11/16,10:34:00,167.81,167.90,167.65,167.89,276973
2018/11/16,10:35:00,167.89,167.89,167.77,167.80,149292
2018/11/16,10:36:00,167.79,167.87,167.68,167.79,189522
2018/11/16,10:37:00,167.79,167.98,167.77,167.94,202236
2018/11/16,10:38:00,167.93,168.10,167.91,168.04,253782
2018/11/16,10:39:00,168.04,168.08,167.94,167.98,74294
2018/11/16,10:40:00,167.99,168.00,167.85,167.87,87047
2018/11/16,10:41:00,167.88,168.05,167.86,167.86,79906
2018/11/16,10:42:00,167.85,167.90,167.79,167.85,59389
2018/11/16,10:43:00,167.83,167.97,167.82,167.93,376356
2018/11/16,10:44:00,167.93,168.00,167.75,167.77,132542
2018/11/16,10:45:00,167.77,167.84,167.69,167.82,146747
2018/11/16,10:46:00,167.86,167.93,167.69,167.72,110409
2018/11/16,10:47:00,167.71,167.77,167.58,167.60,220371
2018/11/16,10:48:00,167.60,167.66,167.58,167.63,58633
2018/11/16,10:49:00,167.63,167.82,167.63,167.76,82247
2018/11/16,10:50:00,167.77,167.81,167.69,167.74,118098
2018/11/16,10:51:00,167.75,167.77,167.59,167.61,41629
2018/11/16,10:52:00,167.60,167.60,167.51,167.56,105416
2018/11/16,10:53:00,167.56,167.63,167.53,167.58,96993
2018/11/16,10:54:00,167.58,167.67,167.56,167.65,151220
2018/11/16,10:55:00,167.65,167.75,167.63,167.72,41922
2018/11/16,10:56:00,167.71,167.75,167.53,167.53,54174
2018/11/16,10:57:00,167.53,167.63,167.51,167.60,71153
2018/11/16,10:58:00,167.59,167.66,167.54,167.59,49677
2018/11/16,10:59:00,167.59,167.60,167.42,167.46,147477
2018/11/16,11:00:00,167.44,167.48,167.34,167.39,74441
2018/11/16,11:01:00,167.41,167.53,167.40,167.52,94875
2018/11/16,11:02:00,167.52,167.52,167.25,167.36,80746
2018/11/16,11:03:00,167.37,167.41,167.31,167.32,52281
2018/11/16,11:04:00,167.33,167.45,167.33,167.41,1417187
2018/11/16,11:05:00,167.40,167.41,167.29,167.35,26322
2018/11/16,11:06:00,167.35,167.41,167.32,167.35,30153
2018/11/16,11:07:00,167.35,167.43,167.31,167.41,95193
2018/11/16,11:08:00,167.42,167.44,167.31,167.33,40390
2018/11/16,11:09:00,167.33,167.37,167.25,167.33,72672
2018/11/16,11:10:00,167.34,167.37,167.17,167.17,99864
2018/11/16,11:11:00,167.17,167.34,167.17,167.24,100078
2018/11/16,11:12:00,167.24,167.27,167.13,167.15,85776
2018/11/16,11:13:00,167.15,167.20,167.00,167.02,95800
2018/11/16,11:14:00,167.02,167.03,166.92,166.96,154712
2018/11/16,11:15:00,166.95,167.05,166.94,167.05,88449
2018/11/16,11:16:00,167.05,167.10,167.01,167.05,42316
2018/11/16,11:17:00,167.04,167.15,167.04,167.12,44333
2018/11/16,11:18:00,167.11,167.15,167.06,167.10,39324
2018/11/16,11:19:00,167.08,167.15,167.07,167.12,79289
2018/11/16,11:20:00,167.12,167.13,166.96,166.98,69510
2018/11/16,11:21:00,166.96,166.99,166.85,166.91,175483
2018/11/16,11:22:00,166.91,166.92,166.70,166.75,89069
2018/11/16,11:23:00,166.75,166.91,166.71,166.88,89734
2018/11/16,11:24:00,166.88,166.95,166.87,166.91,43260
2018/11/16,11:25:00,166.91,166.99,166.88,166.95,122730
2018/11/16,11:26:00,166.95,167.01,166.90,166.99,56527
2018/11/16,11:27:00,166.99,167.08,166.97,167.08,46658
2018/11/16,11:28:00,167.08,167.23,167.08,167.13,120447
2018/11/16,11:29:00,167.13,167.17,167.00,167.14,79253
2018/11/16,11:30:00,167.14,167.23,167.02,167.03,402832
2018/11/16,11:31:00,167.03,167.22,167.03,167.10,110659
2018/11/16,11:32:00,167.10,167.18,166.98,167.00,90453
2018/11/16,11:33:00,167.00,167.01,166.75,166.79,208952
2018/11/16,11:34:00,166.79,166.80,166.64,166.75,261023
2018/11/16,11:35:00,166.75,166.92,166.74,166.77,92906
2018/11/16,11:36:00,166.77,166.88,166.75,166.84,59246
2018/11/16,11:37:00,166.84,166.90,166.79,166.88,50347
2018/11/16,11:38:00,166.88,166.96,166.85,166.88,56510
2018/11/16,11:39:00,166.88,166.96,166.82,166.85,49197
2018/11/16,11:40:00,166.85,166.92,166.77,166.86,94859
2018/11/16,11:41:00,166.86,166.90,166.68,166.76,73485
2018/11/16,11:42:00,166.76,166.76,166.51,166.56,165081
2018/11/16,11:43:00,166.57,166.64,166.49,166.49,113817
2018/11/16,11:44:00,166.49,166.60,166.49,166.58,47710
2018/11/16,11:45:00,166.58,166.59,166.52,166.57,78228
2018/11/16,11:46:00,166.57,166.68,166.56,166.62,122373
2018/11/16,11:47:00,166.62,166.63,166.41,166.50,125899
2018/11/16,11:48:00,166.50,166.61,166.45,166.58,90168
2018/11/16,11:49:00,166.58,166.60,166.53,166.56,28861
2018/11/16,11:50:00,166.56,166.59,166.46,166.47,36030
2018/11/16,11:51:00,166.47,166.50,166.34,166.35,76210
2018/11/16,11:52:00,166.35,166.44,166.27,166.28,87242
2018/11/16,11:53:00,166.29,166.33,166.23,166.29,148168
2018/11/16,11:54:00,166.28,166.28,166.19,166.23,63374
2018/11/16,11:55:00,166.23,166.40,166.22,166.32,146178
2018/11/16,11:56:00,166.32,166.37,166.29,166.34,62202
2018/11/16,11:57:00,166.35,166.35,166.22,166.29,66352
2018/11/16,11:58:00,166.29,166.42,166.27,166.42,66835
2018/11/16,11:59:00,166.41,166.63,166.41,166.59,181952
2018/11/16,12:00:00,166.59,166.61,166.45,166.46,137466
2018/11/16,12:01:00,166.46,166.60,166.46,166.50,196544
2018/11/16,12:02:00,166.51,166.55,166.45,166.50,22905
2018/11/16,12:03:00,166.50,166.52,166.25,166.25,144642
2018/11/16,12:04:00,166.26,166.29,166.12,166.16,130585
2018/11/16,12:05:00,166.16,166.33,166.16,166.32,177311
2018/11/16,12:06:00,166.33,166.56,166.21,166.48,544846
2018/11/16,12:07:00,166.48,166.66,166.48,166.65,211045
2018/11/16,12:08:00,166.64,166.70,166.50,166.52,128918
2018/11/16,12:09:00,166.52,166.63,166.52,166.60,77126
2018/11/16,12:10:00,166.60,166.79,166.59,166.75,136606
2018/11/16,12:11:00,166.75,166.88,166.71,166.80,153042
2018/11/16,12:12:00,166.80,166.82,166.73,166.73,64600
2018/11/16,12:13:00,166.73,166.76,166.70,166.73,72669
2018/11/16,12:14:00,166.73,166.80,166.67,166.72,73772
2018/11/16,12:15:00,166.72,166.80,166.67,166.80,55526
2018/11/16,12:16:00,166.80,166.81,166.67,166.73,54445
2018/11/16,12:17:00,166.74,166.81,166.52,166.57,126892
2018/11/16,12:18:00,166.54,166.58,166.46,166.53,78996
2018/11/16,12:19:00,166.53,166.67,166.52,166.66,61462
2018/11/16,12:20:00,166.65,166.74,166.60,166.60,50089
2018/11/16,12:21:00,166.61,166.67,166.60,166.67,30916
2018/11/16,12:22:00,166.66,166.66,166.54,166.59,27046
2018/11/16,12:23:00,166.60,166.72,166.50,166.67,38076
2018/11/16,12:24:00,166.67,166.76,166.64,166.69,49231
2018/11/16,12:25:00,166.69,166.69,166.56,166.61,30611
2018/11/16,12:26:00,166.62,166.65,166.52,166.59,43129
2018/11/16,12:27:00,166.58,166.65,166.54,166.62,52910
2018/11/16,12:28:00,166.62,166.67,166.51,166.56,37614
2018/11/16,12:29:00,166.55,166.55,166.40,166.47,39273
2018/11/16,12:30:00,166.47,166.47,166.34,166.37,44075
2018/11/16,12:31:00,166.35,166.41,166.20,166.25,127962
2018/11/16,12:32:00,166.25,166.30,166.25,166.25,40851
2018/11/16,12:33:00,166.28,166.28,166.17,166.26,56942
2018/11/16,12:34:00,166.27,166.42,166.26,166.40,44211
2018/11/16,12:35:00,166.41,166.98,166.34,166.97,234398
2018/11/16,12:36:00,166.97,167.40,166.93,167.33,602925
2018/11/16,12:37:00,167.33,167.34,167.12,167.29,458739
2018/11/16,12:38:00,167.28,167.68,167.28,167.54,298173
2018/11/16,12:39:00,167.54,167.59,167.43,167.48,212589
2018/11/16,12:40:00,167.48,167.50,167.32,167.38,139657
2018/11/16,12:41:00,167.38,167.60,167.38,167.48,255766
2018/11/16,12:42:00,167.48,167.63,167.46,167.55,92809
2018/11/16,12:43:00,167.55,167.77,167.49,167.77,114860
2018/11/16,12:44:00,167.77,167.87,167.63,167.70,198007
2018/11/16,12:45:00,167.70,167.71,167.51,167.54,192254
2018/11/16,12:46:00,167.54,168.02,167.54,167.98,308441
2018/11/16,12:47:00,167.98,167.99,167.74,167.93,189483
2018/11/16,12:48:00,167.93,168.31,167.91,168.22,453209
2018/11/16,12:49:00,168.22,168.25,168.09,168.13,260418
2018/11/16,12:50:00,168.13,168.17,167.93,167.93,140539
2018/11/16,12:51:00,167.92,167.99,167.72,167.81,181330
2018/11/16,12:52:00,167.82,167.82,167.72,167.80,73596
2018/11/16,12:53:00,167.79,167.85,167.64,167.66,117133
2018/11/16,12:54:00,167.66,167.72,167.58,167.65,161970
2018/11/16,12:55:00,167.65,167.68,167.53,167.54,101957
2018/11/16,12:56:00,167.54,167.57,167.39,167.51,174740
2018/11/16,12:57:00,167.51,167.54,167.46,167.49,57731
2018/11/16,12:58:00,167.48,167.57,167.42,167.57,68851
2018/11/16,12:59:00,167.57,167.64,167.47,167.51,74353
2018/11/16,13:00:00,167.52,167.61,167.45,167.58,55457
2018/11/16,13:01:00,167.58,167.72,167.58,167.62,69125
2018/11/16,13:02:00,167.61,167.61,167.32,167.37,141070
2018/11/16,13:03:00,167.37,167.47,167.23,167.42,176325
2018/11/16,13:04:00,167.42,167.54,167.26,167.39,142161
2018/11/16,13:05:00,167.40,167.41,167.23,167.26,42251
2018/11/16,13:06:00,167.26,167.34,167.19,167.27,68877
2018/11/16,13:07:00,167.27,167.27,166.94,167.03,191458
2018/11/16,13:08:00,167.03,167.10,166.90,167.10,130042
2018/11/16,13:09:00,167.08,167.14,167.01,167.14,63945
2018/11/16,13:10:00,167.13,167.18,166.98,167.18,148584
2018/11/16,13:11:00,167.18,167.29,167.15,167.25,183542
2018/11/16,13:12:00,167.26,167.26,167.06,167.22,154198
2018/11/16,13:13:00,167.22,167.31,167.14,167.22,135516
2018/11/16,13:14:00,167.22,167.30,167.15,167.29,67849
2018/11/16,13:15:00,167.28,167.31,167.20,167.21,18900
2018/11/16,13:16:00,167.22,167.27,167.13,167.13,51308
2018/11/16,13:17:00,167.12,167.18,167.07,167.17,40540
2018/11/16,13:18:00,167.17,167.35,167.16,167.32,60379
2018/11/16,13:19:00,167.30,167.45,167.27,167.33,52752
2018/11/16,13:20:00,167.31,167.38,167.19,167.30,51760
2018/11/16,13:21:00,167.29,167.30,167.17,167.26,37358
2018/11/16,13:22:00,167.26,167.26,167.02,167.05,75691
2018/11/16,13:23:00,167.06,167.12,166.98,167.06,38487
2018/11/16,13:24:00,167.07,167.09,166.97,167.08,22566
2018/11/16,13:25:00,167.08,167.24,167.06,167.12,52825
2018/11/16,13:26:00,167.12,167.22,167.09,167.11,26338
2018/11/16,13:27:00,167.11,167.12,166.95,166.96,34592
2018/11/16,13:28:00,166.95,167.04,166.86,167.03,105302
2018/11/16,13:29:00,167.03,167.07,166.93,167.01,42427
2018/11/16,13:30:00,167.02,167.11,166.98,167.03,39037
2018/11/16,13:31:00,167.03,167.06,166.95,166.96,25597
2018/11/16,13:32:00,166.96,167.10,166.86,166.87,61378
2018/11/16,13:33:00,166.87,167.03,166.86,166.93,53016
2018/11/16,13:34:00,166.93,167.03,166.93,166.99,17040
2018/11/16,13:35:00,166.97,166.97,166.86,166.90,28763
2018/11/16,13:36:00,166.90,166.90,166.73,166.89,93347
2018/11/16,13:37:00,166.89,167.02,166.89,166.95,76841
2018/11/16,13:38:00,166.95,166.98,166.91,166.95,23386
2018/11/16,13:39:00,166.95,166.95,166.81,166.90,34175
2018/11/16,13:40:00,166.91,167.03,166.91,166.97,35709
2018/11/16,13:41:00,166.98,167.06,166.95,167.04,30545
2018/11/16,13:42:00,167.05,167.13,166.81,166.87,227169
2018/11/16,13:43:00,166.86,166.86,166.50,166.60,143296
2018/11/16,13:44:00,166.60,166.81,166.60,166.80,54893
2018/11/16,13:45:00,166.80,166.84,166.71,166.78,27358
2018/11/16,13:46:00,166.78,166.81,166.64,166.66,32859
2018/11/16,13:47:00,166.64,166.76,166.63,166.71,22951
2018/11/16,13:48:00,166.71,166.78,166.67,166.74,47703
2018/11/16,13:49:00,166.70,166.81,166.68,166.80,52270
2018/11/16,13:50:00,166.79,166.82,166.72,166.80,27160
2018/11/16,13:51:00,166.80,166.92,166.76,166.77,74704
2018/11/16,13:52:00,166.80,166.91,166.77,166.78,65756
2018/11/16,13:53:00,166.75,166.83,166.71,166.77,39231
2018/11/16,13:54:00,166.77,166.80,166.73,166.79,23884
2018/11/16,13:55:00,166.80,166.80,166.64,166.70,51908
2018/11/16,13:56:00,166.71,166.97,166.71,166.88,92775
2018/11/16,13:57:00,166.87,166.97,166.84,166.90,132975
2018/11/16,13:58:00,166.89,166.94,166.86,166.88,23984
2018/11/16,13:59:00,166.89,166.94,166.83,166.84,38464
2018/11/16,14:00:00,166.84,166.87,166.80,166.84,22154
2018/11/16,14:01:00,166.83,167.14,166.83,167.06,86253
2018/11/16,14:02:00,167.07,167.16,167.06,167.08,56222
2018/11/16,14:03:00,167.07,167.07,166.97,166.99,38663
2018/11/16,14:04:00,167.00,167.08,166.94,167.01,37003
2018/11/16,14:05:00,167.03,167.13,167.03,167.11,59866
2018/11/16,14:06:00,167.10,167.28,167.08,167.27,115831
2018/11/16,14:07:00,167.27,167.29,167.22,167.24,79976
2018/11/16,14:08:00,167.23,167.25,167.00,167.04,177588
2018/11/16,14:09:00,167.04,167.09,167.02,167.07,39367
2018/11/16,14:10:00,167.06,167.11,167.03,167.10,19652
2018/11/16,14:11:00,167.10,167.25,167.10,167.17,92058
2018/11/16,14:12:00,167.19,167.25,167.15,167.15,56687
2018/11/16,14:13:00,167.15,167.22,167.07,167.19,46737
2018/11/16,14:14:00,167.19,167.20,167.01,167.05,54736
2018/11/16,14:15:00,167.05,167.09,166.91,166.91,33210
2018/11/16,14:16:00,166.91,166.96,166.78,166.87,56247
2018/11/16,14:17:00,166.87,166.96,166.87,166.94,35857
2018/11/16,14:18:00,166.93,167.13,166.93,167.12,67879
2018/11/16,14:19:00,167.12,167.13,167.03,167.13,29406
2018/11/16,14:20:00,167.13,167.20,167.09,167.10,57089
2018/11/16,14:21:00,167.12,167.14,166.94,166.98,55871
2018/11/16,14:22:00,166.99,167.03,166.95,167.00,30114
2018/11/16,14:23:00,167.00,167.08,166.91,167.04,42193
2018/11/16,14:24:00,167.04,167.09,166.94,166.94,37577
2018/11/16,14:25:00,166.94,167.00,166.82,166.83,67662
2018/11/16,14:26:00,166.83,166.84,166.72,166.77,76679
2018/11/16,14:27:00,166.77,166.87,166.76,166.87,17549
2018/11/16,14:28:00,166.87,166.98,166.87,166.94,110447
2018/11/16,14:29:00,166.94,167.16,166.92,167.15,90344
2018/11/16,14:30:00,167.15,167.39,167.15,167.27,138374
2018/11/16,14:31:00,167.28,167.48,167.28,167.48,89655
2018/11/16,14:32:00,167.46,167.57,167.39,167.51,486377
2018/11/16,14:33:00,167.51,167.58,167.47,167.56,68243
2018/11/16,14:34:00,167.56,167.59,167.48,167.48,81771
2018/11/16,14:35:00,167.48,167.60,167.48,167.56,53705
2018/11/16,14:36:00,167.56,167.66,167.48,167.64,92034
2018/11/16,14:37:00,167.61,167.66,167.52,167.56,41982
2018/11/16,14:38:00,167.56,167.72,167.53,167.64,92820
2018/11/16,14:39:00,167.62,167.73,167.62,167.70,66354
2018/11/16,14:40:00,167.70,167.71,167.62,167.66,47154
2018/11/16,14:41:00,167.66,167.66,167.47,167.54,107277
2018/11/16,14:42:00,167.54,167.58,167.50,167.58,89003
2018/11/16,14:43:00,167.58,167.59,167.49,167.49,39208
2018/11/16,14:44:00,167.50,167.66,167.50,167.66,34027
2018/11/16,14:45:00,167.66,167.66,167.59,167.62,45372
2018/11/16,14:46:00,167.61,167.77,167.59,167.72,83907
2018/11/16,14:47:00,167.72,167.76,167.62,167.70,43651
2018/11/16,14:48:00,167.69,167.77,167.63,167.77,72262
2018/11/16,14:49:00,167.77,167.77,167.67,167.70,291087
2018/11/16,14:50:00,167.70,167.86,167.67,167.81,88979
2018/11/16,14:51:00,167.81,167.88,167.78,167.83,58079
2018/11/16,14:52:00,167.83,167.83,167.72,167.77,35417
2018/11/16,14:53:00,167.78,167.80,167.65,167.72,77278
2018/11/16,14:54:00,167.72,167.81,167.71,167.76,45821
2018/11/16,14:55:00,167.77,167.97,167.70,167.97,103761
2018/11/16,14:56:00,167.96,167.97,167.88,167.93,76418
2018/11/16,14:57:00,167.93,167.99,167.90,167.94,65578
2018/11/16,14:58:00,167.92,167.93,167.83,167.86,39628
2018/11/16,14:59:00,167.86,167.91,167.81,167.90,67139
2018/11/16,15:00:00,167.90,168.03,167.88,167.98,130380
2018/11/16,15:01:00,167.97,168.02,167.91,167.94,171870
2018/11/16,15:02:00,167.94,167.97,167.87,167.97,63507
2018/11/16,15:03:00,167.96,168.09,167.90,168.05,422610
2018/11/16,15:04:00,168.05,168.05,167.86,167.88,110099
2018/11/16,15:05:00,167.88,167.90,167.81,167.86,143172
2018/11/16,15:06:00,167.86,167.92,167.84,167.88,49315
2018/11/16,15:07:00,167.87,167.87,167.73,167.80,99460
2018/11/16,15:08:00,167.81,167.90,167.79,167.82,101966
2018/11/16,15:09:00,167.82,167.96,167.82,167.90,108333
2018/11/16,15:10:00,167.90,167.96,167.79,167.85,75291
2018/11/16,15:11:00,167.84,167.88,167.83,167.85,42328
2018/11/16,15:12:00,167.83,167.98,167.78,167.89,80468
2018/11/16,15:13:00,167.90,167.94,167.85,167.89,48543
2018/11/16,15:14:00,167.89,167.98,167.89,167.98,31761
2018/11/16,15:15:00,167.98,168.01,167.90,167.98,66016
2018/11/16,15:16:00,167.98,168.15,167.97,168.14,298621
2018/11/16,15:17:00,168.14,168.17,168.06,168.06,187654
2018/11/16,15:18:00,168.06,168.08,168.04,168.05,31499
2018/11/16,15:19:00,168.05,168.16,168.04,168.16,116337
2018/11/16,15:20:00,168.15,168.21,168.09,168.19,129832
2018/11/16,15:21:00,168.19,168.23,168.14,168.23,98424
2018/11/16,15:22:00,168.23,168.23,168.11,168.15,184980
2018/11/16,15:23:00,168.14,168.15,168.11,168.15,95102
2018/11/16,15:24:00,168.14,168.15,168.09,168.15,129882
2018/11/16,15:25:00,168.15,168.17,168.11,168.17,103739
2018/11/16,15:26:00,168.17,168.21,168.14,168.21,95333
2018/11/16,15:27:00,168.20,168.21,168.09,168.13,71444
2018/11/16,15:28:00,168.13,168.21,168.07,168.17,51269
2018/11/16,15:29:00,168.17,168.29,168.17,168.21,174756
2018/11/16,15:30:00,168.21,168.24,168.01,168.01,489358
2018/11/16,15:31:00,168.01,168.03,167.93,167.94,96133
2018/11/16,15:32:00,167.94,167.97,167.91,167.91,92135
2018/11/16,15:33:00,167.93,167.94,167.84,167.90,70718
2018/11/16,15:34:00,167.90,167.97,167.89,167.90,96100
2018/11/16,15:35:00,167.90,167.90,167.75,167.78,813393
2018/11/16,15:36:00,167.77,167.85,167.77,167.82,100913
2018/11/16,15:37:00,167.83,167.88,167.83,167.86,356891
2018/11/16,15:38:00,167.85,167.94,167.83,167.92,63474
2018/11/16,15:39:00,167.92,167.98,167.88,167.95,116260
2018/11/16,15:40:00,167.95,168.06,167.95,168.00,193532
2018/11/16,15:41:00,168.01,168.09,168.00,168.04,379534
2018/11/16,15:42:00,168.04,168.05,167.95,167.98,122216
2018/11/16,15:43:00,167.98,168.02,167.94,167.95,156165
2018/11/16,15:44:00,167.95,167.95,167.89,167.93,660908
2018/11/16,15:45:00,167.94,168.02,167.93,168.00,220887
2018/11/16,15:46:00,167.99,168.08,167.98,168.03,275862
2018/11/16,15:47:00,168.03,168.04,167.93,167.93,229143
2018/11/16,15:48:00,167.93,167.93,167.83,167.87,305709
2018/11/16,15:49:00,167.87,167.90,167.79,167.83,454255
2018/11/16,15:50:00,167.83,167.84,167.79,167.83,129675
2018/11/16,15:51:00,167.83,167.89,167.70,167.78,161424
2018/11/16,15:52:00,167.78,167.85,167.75,167.76,168570
2018/11/16,15:53:00,167.76,167.77,167.65,167.65,422642
2018/11/16,15:54:00,167.65,167.75,167.65,167.66,201983
2018/11/16,15:55:00,167.67,167.79,167.67,167.78,416616
2018/11/16,15:56:00,167.78,167.78,167.48,167.50,597020
2018/11/16,15:57:00,167.50,167.60,167.50,167.51,229772
2018/11/16,15:58:00,167.51,167.55,167.49,167.51,230521
2018/11/16,15:59:00,167.52,167.68,167.47,167.61,442406
2018/11/16,16:00:00,167.60,167.89,167.43,167.50,1234044
2018/11/19,09:31:00,166.74,166.90,166.54,166.79,337219
2018/11/19,09:32:00,166.79,166.89,166.57,166.68,331710
2018/11/19,09:33:00,166.68,166.85,166.58,166.69,258690
2018/11/19,09:34:00,166.70,166.72,166.38,166.52,293789
2018/11/19,09:35:00,166.52,166.54,166.19,166.33,245202
2018/11/19,09:36:00,166.33,166.34,165.96,166.00,247761
2018/11/19,09:37:00,166.00,166.24,165.95,166.19,156837
2018/11/19,09:38:00,166.19,166.29,166.10,166.24,114197
2018/11/19,09:39:00,166.24,166.50,166.23,166.38,184650
2018/11/19,09:40:00,166.38,166.49,166.26,166.28,139889
2018/11/19,09:41:00,166.29,166.29,166.03,166.12,162828
2018/11/19,09:42:00,166.12,166.32,166.05,166.28,104748
2018/11/19,09:43:00,166.27,166.44,166.14,166.35,133926
2018/11/19,09:44:00,166.36,166.38,166.20,166.20,117318
2018/11/19,09:45:00,166.20,166.23,166.10,166.10,171909
2018/11/19,09:46:00,166.10,166.12,165.86,166.08,258072
2018/11/19,09:47:00,166.08,166.16,166.06,166.14,104692
2018/11/19,09:48:00,166.14,166.38,166.12,166.35,236170
2018/11/19,09:49:00,166.35,166.35,166.21,166.25,60466
2018/11/19,09:50:00,166.25,166.25,165.94,165.94,164506
2018/11/19,09:51:00,165.94,166.06,165.71,165.75,262777
2018/11/19,09:52:00,165.73,165.78,165.58,165.65,264208
2018/11/19,09:53:00,165.64,165.76,165.63,165.71,137574
2018/11/19,09:54:00,165.71,165.74,165.47,165.53,154443
2018/11/19,09:55:00,165.52,165.56,165.42,165.50,186258
2018/11/19,09:56:00,165.50,165.55,165.40,165.49,76968
2018/11/19,09:57:00,165.49,165.49,165.26,165.27,135603
2018/11/19,09:58:00,165.27,165.35,165.07,165.34,371905
2018/11/19,09:59:00,165.33,165.42,165.29,165.33,84408
2018/11/19,10:00:00,165.32,165.52,165.26,165.49,128393
2018/11/19,10:01:00,165.48,165.50,165.34,165.40,79268
2018/11/19,10:02:00,165.40,165.40,165.22,165.22,117877
2018/11/19,10:03:00,165.23,165.37,165.18,165.31,110110
2018/11/19,10:04:00,165.33,165.36,165.19,165.24,82805
2018/11/19,10:05:00,165.21,165.25,165.03,165.04,125442
2018/11/19,10:06:00,165.05,165.11,164.81,164.85,497711
2018/11/19,10:07:00,164.86,164.94,164.71,164.74,261648
2018/11/19,10:08:00,164.73,164.75,164.60,164.69,214073
2018/11/19,10:09:00,164.69,164.79,164.62,164.71,273684
2018/11/19,10:10:00,164.71,164.77,164.57,164.59,313462
2018/11/19,10:11:00,164.61,164.70,164.46,164.70,233212
2018/11/19,10:12:00,164.70,164.75,164.63,164.68,84569
2018/11/19,10:13:00,164.68,164.73,164.58,164.71,108909
2018/11/19,10:14:00,164.73,164.90,164.73,164.81,138370
2018/11/19,10:15:00,164.81,164.84,164.71,164.79,152850
2018/11/19,10:16:00,164.78,164.98,164.72,164.97,106554
2018/11/19,10:17:00,164.97,165.02,164.90,164.99,116648
2018/11/19,10:18:00,164.99,165.03,164.93,164.98,222921
2018/11/19,10:19:00,164.98,165.02,164.85,164.91,82764
2018/11/19,10:20:00,164.90,164.90,164.63,164.64,144963
2018/11/19,10:21:00,164.64,164.76,164.56,164.66,119436
2018/11/19,10:22:00,164.66,164.72,164.37,164.40,385802
2018/11/19,10:23:00,164.40,164.42,164.22,164.28,310595
2018/11/19,10:24:00,164.28,164.35,164.15,164.17,314844
2018/11/19,10:25:00,164.17,164.21,164.04,164.17,370209
2018/11/19,10:26:00,164.16,164.35,164.11,164.32,121004
2018/11/19,10:27:00,164.32,164.42,164.27,164.27,250391
2018/11/19,10:28:00,164.27,164.29,164.05,164.15,126627
2018/11/19,10:29:00,164.14,164.31,164.06,164.27,115745
2018/11/19,10:30:00,164.25,164.35,164.15,164.33,97496
2018/11/19,10:31:00,164.33,164.35,164.11,164.32,95928
2018/11/19,10:32:00,164.32,164.46,164.22,164.37,129140
2018/11/19,10:33:00,164.37,164.37,164.17,164.23,61597
2018/11/19,10:34:00,164.23,164.31,163.93,163.98,214699
2018/11/19,10:35:00,163.98,163.98,163.76,163.81,509324
2018/11/19,10:36:00,163.81,164.02,163.74,163.94,158865
2018/11/19,10:37:00,163.94,163.98,163.87,163.96,114241
2018/11/19,10:38:00,163.97,164.13,163.97,164.08,105531
2018/11/19,10:39:00,164.08,164.11,164.00,164.06,95845
2018/11/19,10:40:00,164.04,164.27,164.02,164.23,160290
2018/11/19,10:41:00,164.23,164.37,164.21,164.34,264685
2018/11/19,10:42:00,164.33,164.37,164.23,164.31,339126
2018/11/19,10:43:00,164.30,164.38,164.26,164.30,391382
2018/11/19,10:44:00,164.30,164.30,164.12,164.15,90213
2018/11/19,10:45:00,164.13,164.33,164.06,164.33,59942
2018/11/19,10:46:00,164.33,164.46,164.32,164.41,121988
2018/11/19,10:47:00,164.40,164.40,164.17,164.20,51966
2018/11/19,10:48:00,164.19,164.51,164.19,164.43,98315
2018/11/19,10:49:00,164.42,164.47,164.34,164.44,95520
2018/11/19,10:50:00,164.44,164.54,164.40,164.51,229509
2018/11/19,10:51:00,164.50,164.77,164.46,164.74,477328
2018/11/19,10:52:00,164.74,164.82,164.66,164.71,380860
2018/11/19,10:53:00,164.71,164.86,164.71,164.84,306034
2018/11/19,10:54:00,164.84,165.05,164.82,165.04,340650
2018/11/19,10:55:00,165.04,165.05,164.85,164.88,157300
2018/11/19,10:56:00,164.90,165.02,164.90,164.99,123159
2018/11/19,10:57:00,164.96,165.03,164.88,164.88,87493
2018/11/19,10:58:00,164.88,164.92,164.86,164.88,61103
2018/11/19,10:59:00,164.88,164.89,164.81,164.83,79253
2018/11/19,11:00:00,164.84,164.86,164.68,164.78,143568
2018/11/19,11:01:00,164.76,164.96,164.72,164.88,89749
2018/11/19,11:02:00,164.88,164.92,164.80,164.92,33825
2018/11/19,11:03:00,164.92,164.92,164.81,164.81,25735
2018/11/19,11:04:00,164.80,164.82,164.64,164.65,52076
2018/11/19,11:05:00,164.65,164.66,164.49,164.56,214162
2018/11/19,11:06:00,164.54,164.69,164.51,164.67,57018
2018/11/19,11:07:00,164.67,164.82,164.63,164.76,99712
2018/11/19,11:08:00,164.76,164.76,164.56,164.75,64997
2018/11/19,11:09:00,164.76,164.79,164.64,164.65,30684
2018/11/19,11:10:00,164.66,164.79,164.55,164.57,43163
2018/11/19,11:11:00,164.58,164.59,164.34,164.36,59203
2018/11/19,11:12:00,164.35,164.43,164.29,164.32,55668
2018/11/19,11:13:00,164.32,164.45,164.31,164.44,36486
2018/11/19,11:14:00,164.43,164.43,164.21,164.22,153232
2018/11/19,11:15:00,164.22,164.29,164.19,164.24,103828
2018/11/19,11:16:00,164.24,164.24,164.06,164.16,82300
2018/11/19,11:17:00,164.14,164.19,164.10,164.13,58972
2018/11/19,11:18:00,164.14,164.29,164.12,164.16,51974
2018/11/19,11:19:00,164.16,164.16,164.04,164.11,44192
2018/11/19,11:20:00,164.08,164.25,164.08,164.19,29416
2018/11/19,11:21:00,164.18,164.18,164.05,164.08,35355
2018/11/19,11:22:00,164.09,164.17,164.02,164.10,72963
2018/11/19,11:23:00,164.10,164.26,164.08,164.24,59501
2018/11/19,11:24:00,164.25,164.36,164.15,164.19,81749
2018/11/19,11:25:00,164.19,164.21,163.94,163.94,90110
2018/11/19,11:26:00,163.94,163.96,163.78,163.80,140002
2018/11/19,11:27:00,163.79,163.80,163.57,163.59,127512
2018/11/19,11:28:00,163.59,163.74,163.53,163.71,197232
2018/11/19,11:29:00,163.72,163.82,163.69,163.79,64934
2018/11/19,11:30:00,163.78,163.85,163.75,163.80,66241
2018/11/19,11:31:00,163.80,163.80,163.59,163.60,121595
2018/11/19,11:32:00,163.60,163.67,163.54,163.63,133243
2018/11/19,11:33:00,163.64,163.76,163.59,163.61,181690
2018/11/19,11:34:00,163.61,163.63,163.47,163.54,142555
2018/11/19,11:35:00,163.55,163.71,163.55,163.63,119530
2018/11/19,11:36:00,163.62,163.76,163.58,163.74,89788
2018/11/19,11:37:00,163.73,163.73,163.51,163.68,117168
2018/11/19,11:38:00,163.68,163.73,163.58,163.67,109930
2018/11/19,11:39:00,163.67,163.76,163.56,163.59,91139
2018/11/19,11:40:00,163.59,163.59,163.45,163.51,81089
2018/11/19,11:41:00,163.50,163.53,163.36,163.43,226260
2018/11/19,11:42:00,163.41,163.48,163.37,163.47,89550
2018/11/19,11:43:00,163.46,163.70,163.46,163.70,140764
2018/11/19,11:44:00,163.70,163.73,163.64,163.66,82596
2018/11/19,11:45:00,163.64,163.70,163.55,163.66,131050
2018/11/19,11:46:00,163.66,163.69,163.50,163.65,164976
2018/11/19,11:47:00,163.64,163.64,163.42,163.48,92897
2018/11/19,11:48:00,163.48,163.57,163.44,163.51,128124
2018/11/19,11:49:00,163.51,163.53,163.35,163.41,106192
2018/11/19,11:50:00,163.42,163.63,163.41,163.42,112274
2018/11/19,11:51:00,163.42,163.46,163.32,163.45,166634
2018/11/19,11:52:00,163.44,163.44,163.09,163.11,230417
2018/11/19,11:53:00,163.10,163.25,163.06,163.25,141490
2018/11/19,11:54:00,163.25,163.27,162.92,162.93,323112
2018/11/19,11:55:00,162.93,162.97,162.68,162.75,457500
2018/11/19,11:56:00,162.74,163.02,162.72,162.91,345125
2018/11/19,11:57:00,162.91,163.12,162.90,163.10,195737
2018/11/19,11:58:00,163.10,163.19,163.07,163.08,161084
2018/11/19,11:59:00,163.08,163.18,163.05,163.09,54856
2018/11/19,12:00:00,163.07,163.12,163.01,163.09,86663
2018/11/19,12:01:00,163.05,163.25,163.01,163.01,128862
2018/11/19,12:02:00,163.02,163.05,162.91,162.93,102259
2018/11/19,12:03:00,162.93,163.05,162.83,162.98,214516
2018/11/19,12:04:00,162.97,163.09,162.86,162.95,122929
2018/11/19,12:05:00,162.95,162.98,162.71,162.77,105931
2018/11/19,12:06:00,162.77,162.87,162.70,162.82,130183
2018/11/19,12:07:00,162.82,162.87,162.63,162.66,193268
2018/11/19,12:08:00,162.66,162.70,162.57,162.61,166500
2018/11/19,12:09:00,162.60,162.65,162.45,162.57,395765
2018/11/19,12:10:00,162.57,162.76,162.57,162.74,138485
2018/11/19,12:11:00,162.72,162.98,162.71,162.96,121210
2018/11/19,12:12:00,162.95,163.16,162.92,163.11,236719
2018/11/19,12:13:00,163.11,163.20,163.04,163.16,246454
2018/11/19,12:14:00,163.16,163.16,162.91,162.92,152996
2018/11/19,12:15:00,162.92,162.94,162.74,162.84,161688
2018/11/19,12:16:00,162.85,162.97,162.75,162.81,150399
2018/11/19,12:17:00,162.81,163.02,162.79,163.02,78752
2018/11/19,12:18:00,163.03,163.10,162.97,163.02,54383
2018/11/19,12:19:00,163.02,163.08,162.94,163.02,105396
2018/11/19,12:20:00,163.02,163.13,162.97,163.12,48281
2018/11/19,12:21:00,163.09,163.10,162.99,163.04,53037
2018/11/19,12:22:00,163.03,163.25,163.02,163.14,128904
2018/11/19,12:23:00,163.15,163.17,163.02,163.02,67686
2018/11/19,12:24:00,163.01,163.10,162.99,163.02,107093
2018/11/19,12:25:00,163.01,163.01,162.85,162.89,74670
2018/11/19,12:26:00,162.88,162.89,162.68,162.83,184778
2018/11/19,12:27:00,162.83,162.83,162.66,162.74,52394
2018/11/19,12:28:00,162.74,162.81,162.72,162.79,30589
2018/11/19,12:29:00,162.79,162.89,162.74,162.89,65975
2018/11/19,12:30:00,162.89,163.05,162.88,162.94,113135
2018/11/19,12:31:00,162.93,162.93,162.66,162.76,118446
2018/11/19,12:32:00,162.77,162.87,162.66,162.79,73690
2018/11/19,12:33:00,162.80,162.80,162.57,162.61,99174
2018/11/19,12:34:00,162.59,162.69,162.52,162.54,98378
2018/11/19,12:35:00,162.54,162.62,162.51,162.61,79497
2018/11/19,12:36:00,162.60,162.75,162.58,162.72,145732
2018/11/19,12:37:00,162.72,162.91,162.68,162.84,153876
2018/11/19,12:38:00,162.83,162.97,162.78,162.90,102410
2018/11/19,12:39:00,162.90,163.06,162.88,163.00,81976
2018/11/19,12:40:00,163.00,163.05,162.92,163.02,73760
2018/11/19,12:41:00,163.02,163.15,163.02,163.04,139268
2018/11/19,12:42:00,163.04,163.14,163.02,163.08,52861
2018/11/19,12:43:00,163.08,163.17,163.05,163.10,310561
2018/11/19,12:44:00,163.10,163.15,163.02,163.10,29186
2018/11/19,12:45:00,163.09,163.13,162.91,162.96,62639
2018/11/19,12:46:00,162.95,162.99,162.88,162.89,95921
2018/11/19,12:47:00,162.90,162.97,162.85,162.87,38815
2018/11/19,12:48:00,162.87,162.91,162.75,162.83,49044
2018/11/19,12:49:00,162.83,162.95,162.77,162.93,31241
2018/11/19,12:50:00,162.93,162.93,162.73,162.83,42122
2018/11/19,12:51:00,162.83,162.83,162.69,162.70,98305
2018/11/19,12:52:00,162.71,162.74,162.65,162.69,165393
2018/11/19,12:53:00,162.69,162.91,162.69,162.90,64243
2018/11/19,12:54:00,162.89,163.10,162.88,163.01,141687
2018/11/19,12:55:00,163.00,163.00,162.79,162.83,173097
2018/11/19,12:56:00,162.83,162.85,162.68,162.69,63263
2018/11/19,12:57:00,162.69,162.74,162.62,162.68,124008
2018/11/19,12:58:00,162.65,162.79,162.63,162.76,41712
2018/11/19,12:59:00,162.75,162.98,162.69,162.88,117151
2018/11/19,13:00:00,162.88,162.89,162.77,162.78,33509
2018/11/19,13:01:00,162.78,162.81,162.69,162.71,46931
2018/11/19,13:02:00,162.70,162.73,162.60,162.63,82820
2018/11/19,13:03:00,162.63,162.74,162.62,162.74,39023
2018/11/19,13:04:00,162.73,162.73,162.65,162.71,38531
2018/11/19,13:05:00,162.71,162.80,162.68,162.72,47173
2018/11/19,13:06:00,162.72,162.93,162.71,162.92,70171
2018/11/19,13:07:00,162.92,162.92,162.74,162.74,176676
2018/11/19,13:08:00,162.74,162.74,162.40,162.49,257616
2018/11/19,13:09:00,162.49,162.49,162.40,162.47,96281
2018/11/19,13:10:00,162.47,162.47,162.25,162.29,222413
2018/11/19,13:11:00,162.29,162.54,162.29,162.52,102592
2018/11/19,13:12:00,162.52,162.59,162.43,162.46,100806
2018/11/19,13:13:00,162.46,162.47,162.35,162.36,89972
2018/11/19,13:14:00,162.36,162.43,162.27,162.27,123621
2018/11/19,13:15:00,162.30,162.51,162.30,162.41,95041
2018/11/19,13:16:00,162.41,162.42,162.15,162.19,226923
2018/11/19,13:17:00,162.18,162.35,162.14,162.29,135679
2018/11/19,13:18:00,162.29,162.32,162.15,162.17,62181
2018/11/19,13:19:00,162.17,162.21,162.06,162.16,179863
2018/11/19,13:20:00,162.17,162.50,162.17,162.48,161028
2018/11/19,13:21:00,162.47,162.65,162.45,162.50,158841
2018/11/19,13:22:00,162.51,162.51,162.30,162.32,122167
2018/11/19,13:23:00,162.32,162.38,162.26,162.29,128524
2018/11/19,13:24:00,162.29,162.51,162.29,162.42,165085
2018/11/19,13:25:00,162.43,162.53,162.34,162.36,97008
2018/11/19,13:26:00,162.36,162.38,162.27,162.36,59206
2018/11/19,13:27:00,162.36,162.36,162.21,162.25,51183
2018/11/19,13:28:00,162.25,162.50,162.25,162.44,73117
2018/11/19,13:29:00,162.44,162.44,162.30,162.33,155764
2018/11/19,13:30:00,162.32,162.42,162.28,162.41,65192
2018/11/19,13:31:00,162.40,162.47,162.28,162.31,73723
2018/11/19,13:32:00,162.31,162.32,161.94,162.02,322687
2018/11/19,13:33:00,162.02,162.21,162.02,162.15,133266
2018/11/19,13:34:00,162.14,162.35,162.14,162.26,88813
2018/11/19,13:35:00,162.25,162.29,162.19,162.19,27940
2018/11/19,13:36:00,162.20,162.68,162.15,162.66,176474
2018/11/19,13:37:00,162.68,162.79,162.60,162.70,139268
2018/11/19,13:38:00,162.71,162.88,162.71,162.82,180873
2018/11/19,13:39:00,162.82,163.02,162.82,162.93,350309
2018/11/19,13:40:00,162.94,163.01,162.91,162.97,93988
2018/11/19,13:41:00,162.96,162.97,162.76,162.84,143055
2018/11/19,13:42:00,162.85,162.89,162.81,162.81,43856
2018/11/19,13:43:00,162.83,162.96,162.80,162.83,48805
2018/11/19,13:44:00,162.84,162.91,162.83,162.87,47544
2018/11/19,13:45:00,162.87,163.17,162.78,163.14,206484
2018/11/19,13:46:00,163.15,163.19,163.10,163.11,136904
2018/11/19,13:47:00,163.10,163.10,162.85,162.89,125805
2018/11/19,13:48:00,162.89,162.98,162.83,162.94,156720
2018/11/19,13:49:00,162.94,163.00,162.86,162.92,79493
2018/11/19,13:50:00,162.93,163.00,162.88,162.89,66254
2018/11/19,13:51:00,162.89,162.93,162.69,162.71,81415
2018/11/19,13:52:00,162.70,162.71,162.54,162.64,158323
2018/11/19,13:53:00,162.65,162.69,162.56,162.66,124992
2018/11/19,13:54:00,162.66,162.69,162.53,162.57,94205
2018/11/19,13:55:00,162.57,162.65,162.47,162.51,61046
2018/11/19,13:56:00,162.51,162.66,162.45,162.48,90879
2018/11/19,13:57:00,162.48,162.54,162.40,162.51,138093
2018/11/19,13:58:00,162.51,162.58,162.46,162.55,40558
2018/11/19,13:59:00,162.55,162.57,162.37,162.45,232909
2018/11/19,14:00:00,162.46,162.47,162.23,162.26,82283
2018/11/19,14:01:00,162.26,162.33,161.96,162.02,371935
2018/11/19,14:02:00,162.02,162.14,162.00,162.08,139504
2018/11/19,14:03:00,162.08,162.08,161.90,161.92,139096
2018/11/19,14:04:00,161.92,162.11,161.91,161.91,130667
2018/11/19,14:05:00,161.92,161.97,161.77,161.80,262510
2018/11/19,14:06:00,161.80,162.01,161.78,161.96,177363
2018/11/19,14:07:00,161.96,162.01,161.93,161.96,102139
2018/11/19,14:08:00,161.97,161.97,161.83,161.94,108330
2018/11/19,14:09:00,161.95,162.04,161.83,162.04,97158
2018/11/19,14:10:00,162.04,162.32,162.02,162.19,104620
2018/11/19,14:11:00,162.20,162.20,161.99,162.02,78023
2018/11/19,14:12:00,162.03,162.10,161.97,162.05,103566
2018/11/19,14:13:00,162.04,162.17,162.04,162.14,86286
2018/11/19,14:14:00,162.15,162.15,162.00,162.12,91353
2018/11/19,14:15:00,162.12,162.17,161.99,162.02,106806
2018/11/19,14:16:00,162.03,162.04,161.87,161.88,98356
2018/11/19,14:17:00,161.88,162.09,161.88,162.09,108327
2018/11/19,14:18:00,162.09,162.43,162.06,162.41,117994
2018/11/19,14:19:00,162.41,162.42,162.25,162.27,91592
2018/11/19,14:20:00,162.27,162.29,162.15,162.22,53553
2018/11/19,14:21:00,162.23,162.37,162.23,162.34,77382
2018/11/19,14:22:00,162.35,162.35,162.21,162.22,137974
2018/11/19,14:23:00,162.23,162.24,162.01,162.05,121368
2018/11/19,14:24:00,162.04,162.11,161.98,162.05,133960
2018/11/19,14:25:00,162.05,162.28,161.92,162.26,117639
2018/11/19,14:26:00,162.24,162.48,162.19,162.40,284955
2018/11/19,14:27:00,162.39,162.55,162.34,162.53,144065
2018/11/19,14:28:00,162.52,162.54,162.42,162.44,128178
2018/11/19,14:29:00,162.43,162.47,162.30,162.39,112418
2018/11/19,14:30:00,162.38,162.47,162.34,162.38,88984
2018/11/19,14:31:00,162.39,162.46,162.24,162.46,89150
2018/11/19,14:32:00,162.45,162.48,162.28,162.32,119628
2018/11/19,14:33:00,162.32,162.32,162.12,162.18,112747
2018/11/19,14:34:00,162.18,162.20,162.08,162.20,62180
2018/11/19,14:35:00,162.20,162.39,162.20,162.36,114687
2018/11/19,14:36:00,162.36,162.36,162.11,162.19,69626
2018/11/19,14:37:00,162.19,162.33,162.13,162.17,99002
2018/11/19,14:38:00,162.18,162.29,162.10,162.25,107204
2018/11/19,14:39:00,162.25,162.37,162.25,162.28,87299
2018/11/19,14:40:00,162.28,162.65,162.13,162.64,144800
2018/11/19,14:41:00,162.64,162.76,162.57,162.71,225109
2018/11/19,14:42:00,162.71,162.75,162.64,162.72,151784
2018/11/19,14:43:00,162.73,162.80,162.65,162.71,114478
2018/11/19,14:44:00,162.71,162.78,162.48,162.56,177690
2018/11/19,14:45:00,162.55,162.62,162.50,162.55,75023
2018/11/19,14:46:00,162.55,162.55,162.37,162.43,90193
2018/11/19,14:47:00,162.43,162.63,162.43,162.63,153446
2018/11/19,14:48:00,162.62,162.77,162.57,162.68,179652
2018/11/19,14:49:00,162.69,162.90,162.63,162.84,215982
2018/11/19,14:50:00,162.83,162.83,162.70,162.75,79808
2018/11/19,14:51:00,162.76,162.78,162.57,162.60,153239
2018/11/19,14:52:00,162.60,162.66,162.56,162.62,88555
2018/11/19,14:53:00,162.60,162.80,162.60,162.66,130048
2018/11/19,14:54:00,162.67,162.79,162.59,162.73,78280
2018/11/19,14:55:00,162.73,162.90,162.71,162.90,111609
2018/11/19,14:56:00,162.89,162.91,162.75,162.80,165412
2018/11/19,14:57:00,162.82,162.84,162.71,162.77,71557
2018/11/19,14:58:00,162.78,162.82,162.68,162.75,82778
2018/11/19,14:59:00,162.77,162.90,162.72,162.89,107244
2018/11/19,15:00:00,162.89,162.93,162.72,162.72,106951
2018/11/19,15:01:00,162.72,162.79,162.55,162.55,129792
2018/11/19,15:02:00,162.55,162.58,162.48,162.56,127929
2018/11/19,15:03:00,162.55,162.73,162.55,162.71,121528
2018/11/19,15:04:00,162.68,162.87,162.66,162.85,144296
2018/11/19,15:05:00,162.85,162.87,162.75,162.77,68648
2018/11/19,15:06:00,162.76,162.91,162.67,162.90,148805
2018/11/19,15:07:00,162.90,163.00,162.89,162.91,159853
2018/11/19,15:08:00,162.91,162.98,162.88,162.96,89682
2018/11/19,15:09:00,162.96,162.98,162.91,162.97,259103
2018/11/19,15:10:00,162.96,162.97,162.79,162.79,181778
2018/11/19,15:11:00,162.81,162.94,162.75,162.92,72552
2018/11/19,15:12:00,162.92,163.13,162.85,163.12,189804
2018/11/19,15:13:00,163.12,163.32,163.12,163.24,353763
2018/11/19,15:14:00,163.24,163.34,163.23,163.27,106059
2018/11/19,15:15:00,163.28,163.31,163.18,163.20,65217
2018/11/19,15:16:00,163.19,163.24,163.08,163.10,151355
2018/11/19,15:17:00,163.10,163.18,163.06,163.09,99640
2018/11/19,15:18:00,163.09,163.11,162.91,162.98,173717
2018/11/19,15:19:00,162.97,163.20,162.96,163.19,222120
2018/11/19,15:20:00,163.19,163.22,163.02,163.05,117462
2018/11/19,15:21:00,163.05,163.17,163.05,163.16,109754
2018/11/19,15:22:00,163.16,163.17,163.10,163.13,54788
2018/11/19,15:23:00,163.13,163.14,163.02,163.04,68796
2018/11/19,15:24:00,163.04,163.04,162.97,163.00,84530
2018/11/19,15:25:00,163.01,163.03,162.79,162.86,160382
2018/11/19,15:26:00,162.86,162.87,162.71,162.72,166744
2018/11/19,15:27:00,162.72,162.86,162.68,162.84,188728
2018/11/19,15:28:00,162.83,162.84,162.59,162.60,122964
2018/11/19,15:29:00,162.60,162.60,162.43,162.43,264669
2018/11/19,15:30:00,162.43,162.63,162.43,162.62,263247
2018/11/19,15:31:00,162.62,162.71,162.46,162.46,276985
2018/11/19,15:32:00,162.46,162.54,162.42,162.53,171764
2018/11/19,15:33:00,162.52,162.64,162.49,162.61,75798
2018/11/19,15:34:00,162.59,162.59,162.49,162.52,97441
2018/11/19,15:35:00,162.52,162.59,162.38,162.40,149220
2018/11/19,15:36:00,162.40,162.40,162.23,162.31,258619
2018/11/19,15:37:00,162.32,162.41,162.30,162.30,168132
2018/11/19,15:38:00,162.30,162.33,162.11,162.16,179357
2018/11/19,15:39:00,162.16,162.25,162.12,162.21,172955
2018/11/19,15:40:00,162.10,162.17,162.05,162.14,52559288
2018/11/19,15:41:00,162.13,162.13,161.91,161.93,256240
2018/11/19,15:42:00,161.92,161.93,161.83,161.86,221816
2018/11/19,15:43:00,161.86,161.90,161.81,161.85,236295
2018/11/19,15:44:00,161.85,161.98,161.82,161.95,480357
2018/11/19,15:45:00,161.94,161.98,161.91,161.96,130427
2018/11/19,15:46:00,161.96,162.06,161.81,161.92,301002
2018/11/19,15:47:00,161.92,161.93,161.75,161.78,293330
2018/11/19,15:48:00,161.78,161.95,161.71,161.85,249715
2018/11/19,15:49:00,161.85,161.99,161.81,161.91,290300
2018/11/19,15:50:00,161.90,161.99,161.89,161.94,156343
2018/11/19,15:51:00,161.93,161.93,161.84,161.86,281716
2018/11/19,15:52:00,161.87,161.87,161.69,161.73,365884
2018/11/19,15:53:00,161.73,161.73,161.60,161.68,408702
2018/11/19,15:54:00,161.67,161.71,161.54,161.66,390917
2018/11/19,15:55:00,161.66,161.85,161.64,161.73,404012
2018/11/19,15:56:00,161.73,162.03,161.71,161.89,880622
2018/11/19,15:57:00,161.89,161.94,161.80,161.84,335086
2018/11/19,15:58:00,161.84,161.91,161.81,161.88,543096
2018/11/19,15:59:00,161.87,161.98,161.83,161.90,778942
2018/11/19,16:00:00,161.90,162.08,161.76,161.99,1767550
2018/11/20,09:31:00,158.37,158.45,157.92,157.97,2010858
2018/11/20,09:32:00,157.97,158.59,157.95,158.51,911962
2018/11/20,09:33:00,158.50,158.80,158.45,158.80,983597
2018/11/20,09:34:00,158.83,159.00,158.60,158.91,492713
2018/11/20,09:35:00,158.91,159.16,158.73,158.82,617295
2018/11/20,09:36:00,158.82,158.98,158.47,158.93,750886
2018/11/20,09:37:00,158.93,159.33,158.93,159.20,585442
2018/11/20,09:38:00,159.21,159.39,159.06,159.29,371977
2018/11/20,09:39:00,159.28,159.51,159.07,159.46,456300
2018/11/20,09:40:00,159.46,159.58,159.36,159.42,457001
2018/11/20,09:41:00,159.45,159.59,159.26,159.32,594659
2018/11/20,09:42:00,159.32,159.61,159.27,159.56,620188
2018/11/20,09:43:00,159.57,159.66,159.47,159.57,583221
2018/11/20,09:44:00,159.57,159.66,159.49,159.51,480725
2018/11/20,09:45:00,159.59,159.60,159.29,159.57,350248
2018/11/20,09:46:00,159.56,159.58,159.41,159.48,459197
2018/11/20,09:47:00,159.47,159.76,159.46,159.63,490358
2018/11/20,09:48:00,159.66,159.68,159.19,159.19,344512
2018/11/20,09:49:00,159.20,159.22,158.89,159.06,515506
2018/11/20,09:50:00,159.08,159.23,158.95,159.06,1290136
2018/11/20,09:51:00,159.08,159.10,158.63,158.66,299456
2018/11/20,09:52:00,158.66,158.84,158.52,158.66,280159
2018/11/20,09:53:00,158.63,158.64,158.40,158.44,269728
2018/11/20,09:54:00,158.43,158.45,158.01,158.07,404701
2018/11/20,09:55:00,158.07,158.56,158.07,158.34,554920
2018/11/20,09:56:00,158.34,158.43,158.09,158.09,586399
2018/11/20,09:57:00,158.09,158.10,157.80,157.90,837396
2018/11/20,09:58:00,157.90,158.09,157.82,158.09,739457
2018/11/20,09:59:00,158.08,158.50,158.03,158.45,919026
2018/11/20,10:00:00,158.46,158.51,158.13,158.44,483341
2018/11/20,10:01:00,158.45,158.67,158.27,158.63,639818
2018/11/20,10:02:00,158.64,158.89,158.56,158.88,564873
2018/11/20,10:03:00,158.88,158.88,158.45,158.61,449616
2018/11/20,10:04:00,158.61,158.62,158.33,158.45,823120
2018/11/20,10:05:00,158.45,158.64,158.34,158.58,940081
2018/11/20,10:06:00,158.58,158.66,158.24,158.29,714715
2018/11/20,10:07:00,158.29,158.35,157.98,158.00,470727
2018/11/20,10:08:00,158.00,158.24,157.93,158.13,250070
2018/11/20,10:09:00,158.13,158.24,157.84,158.18,337618
2018/11/20,10:10:00,158.16,158.18,157.82,158.02,255645
2018/11/20,10:11:00,158.01,158.09,157.84,158.02,222909
2018/11/20,10:12:00,158.01,158.01,157.63,157.67,508138
2018/11/20,10:13:00,157.67,157.88,157.53,157.64,738970
2018/11/20,10:14:00,157.64,157.69,157.42,157.43,860640
2018/11/20,10:15:00,157.43,157.49,157.19,157.22,497113
2018/11/20,10:16:00,157.22,157.52,157.13,157.47,415463
2018/11/20,10:17:00,157.47,157.83,157.47,157.76,384662
2018/11/20,10:18:00,157.76,158.08,157.70,158.01,326694
2018/11/20,10:19:00,158.01,158.18,157.92,157.99,377991
2018/11/20,10:20:00,157.99,158.25,157.84,158.19,288492
2018/11/20,10:21:00,158.19,158.56,158.16,158.54,558460
2018/11/20,10:22:00,158.54,158.72,158.46,158.64,460224
2018/11/20,10:23:00,158.63,158.86,158.63,158.85,405062
2018/11/20,10:24:00,158.85,159.02,158.68,159.01,493139
2018/11/20,10:25:00,159.01,159.03,158.79,158.79,407367
2018/11/20,10:26:00,158.79,159.16,158.76,158.99,562645
2018/11/20,10:27:00,158.99,159.30,158.96,159.19,440936
2018/11/20,10:28:00,159.19,159.20,158.78,158.78,377021
2018/11/20,10:29:00,158.78,159.28,158.74,159.20,306360
2018/11/20,10:30:00,159.20,159.23,158.92,158.96,206643
2018/11/20,10:31:00,158.96,158.99,158.63,158.75,218729
2018/11/20,10:32:00,158.75,159.20,158.75,159.19,296482
2018/11/20,10:33:00,159.20,159.41,159.19,159.37,454206
2018/11/20,10:34:00,159.36,159.40,159.23,159.24,245190
2018/11/20,10:35:00,159.24,159.24,159.03,159.19,276194
2018/11/20,10:36:00,159.19,159.48,159.12,159.27,347449
2018/11/20,10:37:00,159.25,159.64,159.25,159.53,387000
2018/11/20,10:38:00,159.54,159.73,159.51,159.68,316866
2018/11/20,10:39:00,159.69,160.04,159.68,160.03,402089
2018/11/20,10:40:00,160.03,160.11,159.95,160.01,304521
2018/11/20,10:41:00,160.01,160.18,160.00,160.10,469912
2018/11/20,10:42:00,160.12,160.45,160.09,160.31,414706
2018/11/20,10:43:00,160.31,160.49,160.21,160.44,330776
2018/11/20,10:44:00,160.44,160.46,160.02,160.14,375114
2018/11/20,10:45:00,160.14,160.36,160.14,160.35,249052
2018/11/20,10:46:00,160.35,160.40,159.97,159.98,242423
2018/11/20,10:47:00,159.98,160.31,159.96,159.99,354793
2018/11/20,10:48:00,159.99,160.05,159.88,159.92,326027
2018/11/20,10:49:00,159.93,159.99,159.79,159.89,267792
2018/11/20,10:50:00,159.89,160.24,159.86,160.15,203237
2018/11/20,10:51:00,160.15,160.16,159.90,160.02,159988
2018/11/20,10:52:00,160.02,160.45,160.02,160.42,265813
2018/11/20,10:53:00,160.42,160.58,160.17,160.54,265155
2018/11/20,10:54:00,160.56,160.65,160.39,160.61,320514
2018/11/20,10:55:00,160.61,160.78,160.61,160.71,462914
2018/11/20,10:56:00,160.70,160.90,160.70,160.84,330360
2018/11/20,10:57:00,160.83,161.09,160.81,160.99,210591
2018/11/20,10:58:00,160.99,161.04,160.83,161.02,273794
2018/11/20,10:59:00,161.02,161.11,160.89,160.92,231003
2018/11/20,11:00:00,160.92,161.08,160.83,161.03,188758
2018/11/20,11:01:00,161.03,161.15,160.95,161.10,276292
2018/11/20,11:02:00,161.11,161.12,160.85,160.95,359070
2018/11/20,11:03:00,160.94,160.98,160.75,160.94,302967
2018/11/20,11:04:00,160.94,161.06,160.64,160.65,210954
2018/11/20,11:05:00,160.66,160.69,160.44,160.46,262063
2018/11/20,11:06:00,160.46,160.65,160.40,160.60,296512
2018/11/20,11:07:00,160.61,160.89,160.58,160.87,225078
2018/11/20,11:08:00,160.87,161.05,160.83,160.87,163548
2018/11/20,11:09:00,160.88,160.93,160.68,160.92,174450
2018/11/20,11:10:00,160.93,161.06,160.78,160.84,228015
2018/11/20,11:11:00,160.83,161.05,160.80,161.00,167919
2018/11/20,11:12:00,161.00,161.01,160.72,160.75,192107
2018/11/20,11:13:00,160.75,160.78,160.51,160.66,326140
2018/11/20,11:14:00,160.66,160.72,160.52,160.67,129755
2018/11/20,11:15:00,160.67,160.73,160.38,160.46,166805
2018/11/20,11:16:00,160.45,160.45,160.13,160.20,259576
2018/11/20,11:17:00,160.21,160.23,160.06,160.11,363339
2018/11/20,11:18:00,160.11,160.13,159.95,159.97,258995
2018/11/20,11:19:00,159.96,160.21,159.92,160.04,197956
2018/11/20,11:20:00,160.04,160.04,159.82,159.89,197554
2018/11/20,11:21:00,159.89,160.09,159.82,159.92,302582
2018/11/20,11:22:00,159.92,159.93,159.71,159.81,154261
2018/11/20,11:23:00,159.81,160.00,159.79,159.98,163699
2018/11/20,11:24:00,159.99,160.16,159.98,160.07,141410
2018/11/20,11:25:00,160.07,160.12,159.82,159.85,119729
2018/11/20,11:26:00,159.85,160.06,159.81,159.98,164014
2018/11/20,11:27:00,159.98,160.16,159.85,159.94,114919
2018/11/20,11:28:00,159.94,160.08,159.77,159.82,200128
2018/11/20,11:29:00,159.83,160.00,159.72,159.75,198322
2018/11/20,11:30:00,159.75,159.84,159.63,159.71,233983
2018/11/20,11:31:00,159.71,159.91,159.70,159.88,136735
2018/11/20,11:32:00,159.88,160.08,159.86,160.02,157871
2018/11/20,11:33:00,160.02,160.10,159.94,160.03,117082
2018/11/20,11:34:00,160.03,160.04,159.78,159.79,105103
2018/11/20,11:35:00,159.79,159.93,159.70,159.78,378599
2018/11/20,11:36:00,159.78,160.17,159.77,160.04,388570
2018/11/20,11:37:00,160.04,160.57,160.04,160.48,405950
2018/11/20,11:38:00,160.48,160.66,160.48,160.56,185637
2018/11/20,11:39:00,160.57,160.76,160.52,160.76,139119
2018/11/20,11:40:00,160.76,160.79,160.57,160.72,218108
2018/11/20,11:41:00,160.71,160.80,160.59,160.63,203480
2018/11/20,11:42:00,160.63,160.92,160.60,160.90,160953
2018/11/20,11:43:00,160.90,161.14,160.87,161.10,144524
2018/11/20,11:44:00,161.09,161.13,160.92,161.03,180204
2018/11/20,11:45:00,161.02,161.10,160.97,161.04,108030
2018/11/20,11:46:00,161.04,161.18,160.95,161.01,325362
2018/11/20,11:47:00,161.01,161.08,160.93,161.04,93635
2018/11/20,11:48:00,161.04,161.06,160.83,160.90,211934
2018/11/20,11:49:00,160.89,160.92,160.72,160.82,103325
2018/11/20,11:50:00,160.83,160.86,160.65,160.70,72964
2018/11/20,11:51:00,160.70,160.72,160.56,160.60,127652
2018/11/20,11:52:00,160.60,160.62,160.45,160.61,503637
2018/11/20,11:53:00,160.61,160.70,160.44,160.50,62696
2018/11/20,11:54:00,160.50,160.55,160.34,160.51,128598
2018/11/20,11:55:00,160.50,160.62,160.48,160.55,68394
2018/11/20,11:56:00,160.53,160.91,160.40,160.89,121998
2018/11/20,11:57:00,160.89,161.04,160.85,161.01,388271
2018/11/20,11:58:00,161.03,161.03,160.86,160.90,121087
2018/11/20,11:59:00,160.90,160.94,160.51,160.66,162713
2018/11/20,12:00:00,160.67,160.86,160.54,160.82,172423
2018/11/20,12:01:00,160.82,160.99,160.82,160.93,548427
2018/11/20,12:02:00,160.93,161.08,160.76,160.76,142716
2018/11/20,12:03:00,160.77,160.83,160.61,160.71,94542
2018/11/20,12:04:00,160.70,160.93,160.64,160.93,88231
2018/11/20,12:05:00,160.93,161.38,160.88,161.32,294459
2018/11/20,12:06:00,161.32,161.36,161.05,161.06,118039
2018/11/20,12:07:00,161.07,161.12,160.93,160.97,110883
2018/11/20,12:08:00,160.96,161.02,160.79,160.90,71783
2018/11/20,12:09:00,160.90,160.99,160.81,160.91,116949
2018/11/20,12:10:00,160.91,160.99,160.82,160.86,75924
2018/11/20,12:11:00,160.86,160.87,160.68,160.69,140381
2018/11/20,12:12:00,160.71,160.77,160.60,160.69,141788
2018/11/20,12:13:00,160.68,161.01,160.65,160.93,171299
2018/11/20,12:14:00,160.90,160.91,160.76,160.78,132872
2018/11/20,12:15:00,160.78,160.78,160.52,160.62,117673
2018/11/20,12:16:00,160.63,160.63,160.47,160.51,198398
2018/11/20,12:17:00,160.51,160.72,160.50,160.70,110607
2018/11/20,12:18:00,160.70,160.70,160.53,160.58,140811
2018/11/20,12:19:00,160.58,160.59,160.26,160.29,211587
2018/11/20,12:20:00,160.30,160.45,160.28,160.38,97823
2018/11/20,12:21:00,160.37,160.57,160.33,160.49,126360
2018/11/20,12:22:00,160.46,160.50,160.26,160.27,99506
2018/11/20,12:23:00,160.28,160.39,160.26,160.31,186166
2018/11/20,12:24:00,160.30,160.34,160.18,160.33,76289
2018/11/20,12:25:00,160.33,160.49,160.28,160.49,140129
2018/11/20,12:26:00,160.44,160.87,160.40,160.76,243529
2018/11/20,12:27:00,160.75,160.84,160.64,160.72,137888
2018/11/20,12:28:00,160.72,161.13,160.72,161.08,146634
2018/11/20,12:29:00,161.08,161.08,160.78,160.78,116227
2018/11/20,12:30:00,160.79,160.98,160.79,160.88,44604
2018/11/20,12:31:00,160.88,161.11,160.86,160.96,109501
2018/11/20,12:32:00,160.95,161.06,160.83,161.00,108788
2018/11/20,12:33:00,161.00,161.07,160.87,160.95,51410
2018/11/20,12:34:00,160.95,161.03,160.80,160.92,86504
2018/11/20,12:35:00,160.91,160.94,160.81,160.88,37039
2018/11/20,12:36:00,160.88,160.91,160.69,160.88,83623
2018/11/20,12:37:00,160.88,160.93,160.77,160.88,68705
2018/11/20,12:38:00,160.87,160.88,160.57,160.57,134416
2018/11/20,12:39:00,160.58,160.67,160.55,160.58,128592
2018/11/20,12:40:00,160.60,160.64,160.48,160.56,74078
2018/11/20,12:41:00,160.56,160.63,160.48,160.49,71228
2018/11/20,12:42:00,160.49,160.58,160.42,160.48,74080
2018/11/20,12:43:00,160.48,160.61,160.41,160.55,75495
2018/11/20,12:44:00,160.55,160.55,160.32,160.39,105203
2018/11/20,12:45:00,160.39,160.41,160.26,160.26,77793
2018/11/20,12:46:00,160.26,160.26,160.07,160.13,142746
2018/11/20,12:47:00,160.12,160.18,160.01,160.04,84750
2018/11/20,12:48:00,160.04,160.07,159.95,160.00,88566
2018/11/20,12:49:00,160.00,160.15,159.96,160.03,101845
2018/11/20,12:50:00,160.03,160.11,159.97,160.04,97267
2018/11/20,12:51:00,160.01,160.08,159.88,160.07,107715
2018/11/20,12:52:00,160.08,160.20,159.98,160.20,87260
2018/11/20,12:53:00,160.20,160.39,160.19,160.28,75692
2018/11/20,12:54:00,160.28,160.39,160.23,160.26,81343
2018/11/20,12:55:00,160.26,160.26,160.12,160.24,50452
2018/11/20,12:56:00,160.19,160.21,159.94,160.07,118529
2018/11/20,12:57:00,160.08,160.08,159.83,159.90,142991
2018/11/20,12:58:00,159.89,160.06,159.84,159.99,67294
2018/11/20,12:59:00,159.99,159.99,159.85,159.99,58147
2018/11/20,13:00:00,159.98,160.03,159.87,159.91,55802
2018/11/20,13:01:00,159.90,159.90,159.77,159.83,77532
2018/11/20,13:02:00,159.82,160.08,159.75,159.98,93908
2018/11/20,13:03:00,159.98,160.01,159.77,159.82,76515
2018/11/20,13:04:00,159.83,159.92,159.77,159.82,50584
2018/11/20,13:05:00,159.81,159.97,159.75,159.87,74153
2018/11/20,13:06:00,159.87,160.15,159.84,160.12,95965
2018/11/20,13:07:00,160.12,160.12,159.99,160.01,28617
2018/11/20,13:08:00,160.01,160.15,160.01,160.06,38349
2018/11/20,13:09:00,160.05,160.05,159.97,159.99,48337
2018/11/20,13:10:00,159.99,160.19,159.99,160.08,45494
2018/11/20,13:11:00,160.09,160.19,160.03,160.08,51015
2018/11/20,13:12:00,160.06,160.13,159.98,159.99,54454
2018/11/20,13:13:00,159.98,160.04,159.78,159.87,125513
2018/11/20,13:14:00,159.87,160.08,159.87,160.00,70501
2018/11/20,13:15:00,160.00,160.08,159.99,160.01,35266
2018/11/20,13:16:00,160.01,160.11,159.87,160.10,72371
2018/11/20,13:17:00,160.10,160.12,159.94,159.98,58333
2018/11/20,13:18:00,159.98,159.98,159.83,159.92,69253
2018/11/20,13:19:00,159.91,159.92,159.77,159.82,50097
2018/11/20,13:20:00,159.80,159.82,159.46,159.50,210473
2018/11/20,13:21:00,159.49,159.50,159.37,159.38,623823
2018/11/20,13:22:00,159.38,159.38,159.28,159.34,151285
2018/11/20,13:23:00,159.32,159.35,159.23,159.29,83594
2018/11/20,13:24:00,159.29,159.29,159.18,159.18,89983
2018/11/20,13:25:00,159.18,159.25,159.11,159.12,64272
2018/11/20,13:26:00,159.12,159.30,159.11,159.28,522544
2018/11/20,13:27:00,159.28,159.46,159.28,159.34,148389
2018/11/20,13:28:00,159.34,159.42,159.26,159.28,100575
2018/11/20,13:29:00,159.27,159.42,159.26,159.39,54315
2018/11/20,13:30:00,159.39,159.49,159.38,159.41,571058
2018/11/20,13:31:00,159.41,159.41,159.28,159.37,63824
2018/11/20,13:32:00,159.35,159.36,159.23,159.27,119694
2018/11/20,13:33:00,159.27,159.39,159.24,159.36,69157
2018/11/20,13:34:00,159.37,159.50,159.35,159.46,86784
2018/11/20,13:35:00,159.47,159.57,159.38,159.48,117325
2018/11/20,13:36:00,159.48,159.49,159.31,159.34,50145
2018/11/20,13:37:00,159.35,159.36,159.16,159.21,129428
2018/11/20,13:38:00,159.21,159.30,159.15,159.28,45716
2018/11/20,13:39:00,159.28,159.42,159.27,159.38,62164
2018/11/20,13:40:00,159.38,159.39,159.25,159.29,73161
2018/11/20,13:41:00,159.28,159.30,159.18,159.28,57234
2018/11/20,13:42:00,159.29,159.54,159.29,159.54,123100
2018/11/20,13:43:00,159.54,159.79,159.44,159.75,155733
2018/11/20,13:44:00,159.75,159.97,159.72,159.85,159843
2018/11/20,13:45:00,159.85,159.86,159.67,159.72,56058
2018/11/20,13:46:00,159.72,159.84,159.72,159.72,130501
2018/11/20,13:47:00,159.72,159.73,159.62,159.66,38711
2018/11/20,13:48:00,159.66,159.75,159.53,159.56,103598
2018/11/20,13:49:00,159.56,159.71,159.54,159.67,43506
2018/11/20,13:50:00,159.68,159.83,159.65,159.66,65436
2018/11/20,13:51:00,159.66,159.68,159.58,159.64,39265
2018/11/20,13:52:00,159.63,159.70,159.57,159.61,56494
2018/11/20,13:53:00,159.61,159.76,159.54,159.55,67645
2018/11/20,13:54:00,159.55,159.59,159.38,159.42,81998
2018/11/20,13:55:00,159.42,159.50,159.39,159.41,48263
2018/11/20,13:56:00,159.41,159.43,159.28,159.38,81343
2018/11/20,13:57:00,159.37,159.47,159.33,159.36,64751
2018/11/20,13:58:00,159.33,159.45,159.21,159.45,117962
2018/11/20,13:59:00,159.45,159.45,159.31,159.37,232809
2018/11/20,14:00:00,159.37,159.38,159.10,159.10,119918
2018/11/20,14:01:00,159.09,159.13,158.94,159.05,177284
2018/11/20,14:02:00,159.05,159.05,158.87,158.94,594587
2018/11/20,14:03:00,158.93,159.02,158.85,158.98,144904
2018/11/20,14:04:00,158.98,159.16,158.97,159.07,116048
2018/11/20,14:05:00,159.07,159.11,158.92,158.93,85854
2018/11/20,14:06:00,158.93,158.98,158.67,158.78,291002
2018/11/20,14:07:00,158.78,158.97,158.70,158.96,206835
2018/11/20,14:08:00,158.96,159.02,158.71,158.82,210615
2018/11/20,14:09:00,158.80,159.03,158.74,158.77,275197
2018/11/20,14:10:00,158.77,158.85,158.72,158.74,89272
2018/11/20,14:11:00,158.74,159.13,158.71,159.11,176557
2018/11/20,14:12:00,159.11,159.33,158.98,159.28,277237
2018/11/20,14:13:00,159.28,159.33,159.13,159.22,173383
2018/11/20,14:14:00,159.22,159.37,159.21,159.26,60429
2018/11/20,14:15:00,159.26,159.50,159.21,159.41,68629
2018/11/20,14:16:00,159.41,159.49,159.26,159.49,164473
2018/11/20,14:17:00,159.47,159.52,159.33,159.38,92973
2018/11/20,14:18:00,159.38,159.54,159.36,159.49,138635
2018/11/20,14:19:00,159.48,159.53,159.41,159.46,163512
2018/11/20,14:20:00,159.46,159.49,159.26,159.30,272069
2018/11/20,14:21:00,159.29,159.32,159.22,159.26,153464
2018/11/20,14:22:00,159.27,159.31,159.14,159.17,151015
2018/11/20,14:23:00,159.18,159.19,159.10,159.16,106886
2018/11/20,14:24:00,159.15,159.20,159.02,159.03,149186
2018/11/20,14:25:00,159.04,159.12,158.90,159.10,227059
2018/11/20,14:26:00,159.10,159.31,159.04,159.26,132079
2018/11/20,14:27:00,159.26,159.30,159.04,159.07,150253
2018/11/20,14:28:00,159.07,159.13,158.80,158.85,412157
2018/11/20,14:29:00,158.85,158.94,158.76,158.91,151779
2018/11/20,14:30:00,158.91,158.98,158.82,158.90,127436
2018/11/20,14:31:00,158.88,158.94,158.82,158.84,58012
2018/11/20,14:32:00,158.84,159.03,158.82,158.97,104704
2018/11/20,14:33:00,158.97,159.44,158.89,159.40,238502
2018/11/20,14:34:00,159.40,159.47,159.25,159.45,146378
2018/11/20,14:35:00,159.45,159.66,159.41,159.63,207245
2018/11/20,14:36:00,159.63,159.76,159.61,159.66,149462
2018/11/20,14:37:00,159.65,159.70,159.54,159.59,878802
2018/11/20,14:38:00,159.59,159.59,159.50,159.56,85132
2018/11/20,14:39:00,159.56,159.62,159.48,159.50,76904
2018/11/20,14:40:00,159.52,159.56,159.42,159.48,94844
2018/11/20,14:41:00,159.48,159.54,159.42,159.48,88323
2018/11/20,14:42:00,159.50,159.55,159.29,159.35,117162
2018/11/20,14:43:00,159.35,159.38,159.23,159.25,96198
2018/11/20,14:44:00,159.25,159.26,158.99,159.09,205222
2018/11/20,14:45:00,159.09,159.15,158.95,159.00,84376
2018/11/20,14:46:00,159.01,159.18,158.99,159.08,123640
2018/11/20,14:47:00,159.06,159.15,158.91,158.95,118980
2018/11/20,14:48:00,158.96,159.10,158.95,159.04,67534
2018/11/20,14:49:00,159.04,159.07,158.90,158.95,59444
2018/11/20,14:50:00,158.96,158.97,158.81,158.88,75642
2018/11/20,14:51:00,158.87,159.09,158.83,159.03,133092
2018/11/20,14:52:00,159.04,159.21,159.04,159.08,143948
2018/11/20,14:53:00,159.06,159.25,159.00,159.23,80126
2018/11/20,14:54:00,159.21,159.21,159.02,159.04,70379
2018/11/20,14:55:00,159.05,159.06,158.89,158.97,154252
2018/11/20,14:56:00,158.99,159.02,158.85,158.93,77384
2018/11/20,14:57:00,158.93,158.94,158.78,158.89,168435
2018/11/20,14:58:00,158.88,158.95,158.85,158.87,99862
2018/11/20,14:59:00,158.89,159.17,158.87,159.09,124722
2018/11/20,15:00:00,159.09,159.17,158.96,158.99,61715
2018/11/20,15:01:00,159.04,159.35,158.94,159.32,180892
2018/11/20,15:02:00,159.32,159.42,159.00,159.00,122566
2018/11/20,15:03:00,159.00,159.16,158.94,158.95,202342
2018/11/20,15:04:00,158.96,158.98,158.59,158.64,365673
2018/11/20,15:05:00,158.63,158.66,158.55,158.65,129284
2018/11/20,15:06:00,158.65,158.65,158.38,158.42,241074
2018/11/20,15:07:00,158.42,158.44,158.14,158.17,305123
2018/11/20,15:08:00,158.17,158.52,158.13,158.34,261420
2018/11/20,15:09:00,158.34,158.50,158.34,158.44,110543
2018/11/20,15:10:00,158.45,158.54,158.36,158.48,74597
2018/11/20,15:11:00,158.49,158.54,158.30,158.48,121641
2018/11/20,15:12:00,158.48,158.80,158.47,158.78,173908
2018/11/20,15:13:00,158.79,158.81,158.60,158.62,280795
2018/11/20,15:14:00,158.61,158.78,158.61,158.68,196238
2018/11/20,15:15:00,158.68,158.78,158.59,158.62,83971
2018/11/20,15:16:00,158.62,159.08,158.49,159.03,263279
2018/11/20,15:17:00,159.05,159.06,158.85,159.02,131075
2018/11/20,15:18:00,159.02,159.23,159.02,159.19,250925
2018/11/20,15:19:00,159.19,159.22,159.08,159.08,124114
2018/11/20,15:20:00,159.07,159.13,159.03,159.08,147913
2018/11/20,15:21:00,159.08,159.36,159.04,159.36,220610
2018/11/20,15:22:00,159.37,159.37,159.16,159.20,202742
2018/11/20,15:23:00,159.20,159.35,159.16,159.21,416123
2018/11/20,15:24:00,159.21,159.21,159.05,159.17,153642
2018/11/20,15:25:00,159.17,159.21,159.02,159.08,280795
2018/11/20,15:26:00,159.08,159.12,158.88,158.94,256267
2018/11/20,15:27:00,158.93,159.04,158.88,159.00,130701
2018/11/20,15:28:00,159.00,159.26,158.99,159.22,349099
2018/11/20,15:29:00,159.22,159.50,159.14,159.46,302093
2018/11/20,15:30:00,159.46,159.56,159.33,159.35,338249
2018/11/20,15:31:00,159.35,159.41,159.27,159.34,181829
2018/11/20,15:32:00,159.34,159.34,159.05,159.05,148793
2018/11/20,15:33:00,159.06,159.24,159.05,159.23,204837
2018/11/20,15:34:00,159.23,159.26,159.09,159.18,103281
2018/11/20,15:35:00,159.16,159.34,159.10,159.30,104203
2018/11/20,15:36:00,159.29,159.44,159.19,159.40,151641
2018/11/20,15:37:00,159.39,159.43,159.26,159.34,140131
2018/11/20,15:38:00,159.34,159.45,159.29,159.44,498971
2018/11/20,15:39:00,159.45,159.54,159.38,159.47,239950
2018/11/20,15:40:00,159.47,159.64,159.30,159.64,292892
2018/11/20,15:41:00,159.63,159.63,159.41,159.58,249423
2018/11/20,15:42:00,159.57,159.57,159.31,159.41,236997
2018/11/20,15:43:00,159.41,159.55,159.37,159.38,240151
2018/11/20,15:44:00,159.37,159.47,159.27,159.29,338196
2018/11/20,15:45:00,159.29,159.35,159.17,159.31,154797
2018/11/20,15:46:00,159.28,159.36,159.13,159.34,396891
2018/11/20,15:47:00,159.34,159.43,159.26,159.31,155972
2018/11/20,15:48:00,159.30,159.30,159.06,159.06,588356
2018/11/20,15:49:00,159.06,159.07,158.92,158.95,263230
2018/11/20,15:50:00,158.94,159.01,158.85,158.96,348840
2018/11/20,15:51:00,158.97,159.08,158.93,158.98,300553
2018/11/20,15:52:00,158.98,159.06,158.92,158.93,211144
2018/11/20,15:53:00,158.93,158.94,158.87,158.88,211313
2018/11/20,15:54:00,158.88,158.90,158.73,158.75,556755
2018/11/20,15:55:00,158.75,159.04,158.75,159.01,582979
2018/11/20,15:56:00,159.00,159.26,158.91,159.25,609577
2018/11/20,15:57:00,159.24,159.31,159.18,159.24,705484
2018/11/20,15:58:00,159.23,159.28,159.22,159.22,431541
2018/11/20,15:59:00,159.23,159.27,159.17,159.20,432138
2018/11/20,16:00:00,159.19,159.41,159.07,159.16,1390338
2018/11/21,09:31:00,161.29,161.36,161.06,161.16,581611
2018/11/21,09:32:00,161.16,161.75,161.16,161.73,586464
2018/11/21,09:33:00,161.73,161.81,161.60,161.76,289245
2018/11/21,09:34:00,161.75,161.90,161.53,161.79,450433
2018/11/21,09:35:00,161.79,161.82,161.53,161.54,316516
2018/11/21,09:36:00,161.54,161.75,161.50,161.52,242455
2018/11/21,09:37:00,161.52,161.57,161.08,161.10,249578
2018/11/21,09:38:00,161.10,161.27,161.08,161.21,184197
2018/11/21,09:39:00,161.21,161.31,161.09,161.15,149477
2018/11/21,09:40:00,161.15,161.31,161.08,161.10,176603
2018/11/21,09:41:00,161.10,161.21,160.91,160.92,173408
2018/11/21,09:42:00,160.93,160.94,160.61,160.67,323919
2018/11/21,09:43:00,160.69,160.86,160.56,160.82,173006
2018/11/21,09:44:00,160.83,160.86,160.66,160.73,149998
2018/11/21,09:45:00,160.74,161.13,160.74,161.04,197710
2018/11/21,09:46:00,161.04,161.20,160.95,161.11,157884
2018/11/21,09:47:00,161.11,161.16,160.87,160.97,264274
2018/11/21,09:48:00,160.96,161.01,160.79,160.87,118277
2018/11/21,09:49:00,160.86,161.12,160.86,161.01,96561
2018/11/21,09:50:00,161.00,161.01,160.58,160.62,211928
2018/11/21,09:51:00,160.60,160.68,160.43,160.45,262565
2018/11/21,09:52:00,160.44,160.44,160.11,160.21,227311
2018/11/21,09:53:00,160.20,160.57,160.20,160.56,262776
2018/11/21,09:54:00,160.55,160.59,160.45,160.59,182172
2018/11/21,09:55:00,160.58,160.73,160.48,160.70,184585
2018/11/21,09:56:00,160.70,160.82,160.59,160.79,151814
2018/11/21,09:57:00,160.80,160.82,160.65,160.78,147419
2018/11/21,09:58:00,160.78,161.12,160.78,161.09,249858
2018/11/21,09:59:00,161.09,161.09,160.88,160.96,142420
2018/11/21,10:00:00,160.96,161.18,160.92,161.17,143269
2018/11/21,10:01:00,161.17,161.45,161.11,161.40,241709
2018/11/21,10:02:00,161.40,161.42,161.15,161.28,238885
2018/11/21,10:03:00,161.28,161.61,161.28,161.60,318165
2018/11/21,10:04:00,161.60,161.77,161.57,161.58,413380
2018/11/21,10:05:00,161.58,161.70,161.41,161.41,166205
2018/11/21,10:06:00,161.41,161.55,161.41,161.52,175583
2018/11/21,10:07:00,161.51,161.55,161.14,161.16,266087
2018/11/21,10:08:00,161.16,161.28,161.02,161.13,172866
2018/11/21,10:09:00,161.13,161.21,161.05,161.13,258564
2018/11/21,10:10:00,161.13,161.13,160.80,160.86,219015
2018/11/21,10:11:00,160.86,161.10,160.86,161.07,248552
2018/11/21,10:12:00,161.07,161.07,160.65,160.68,159456
2018/11/21,10:13:00,160.68,160.79,160.59,160.65,126070
2018/11/21,10:14:00,160.66,160.96,160.63,160.92,174880
2018/11/21,10:15:00,160.91,160.92,160.66,160.67,129760
2018/11/21,10:16:00,160.67,161.02,160.67,160.93,118745
2018/11/21,10:17:00,160.93,161.06,160.85,161.00,106039
2018/11/21,10:18:00,160.99,161.29,160.98,161.18,210761
2018/11/21,10:19:00,161.17,161.17,160.94,160.98,60022
2018/11/21,10:20:00,160.99,161.24,160.96,161.24,116363
2018/11/21,10:21:00,161.23,161.24,160.91,160.92,130068
2018/11/21,10:22:00,160.92,161.26,160.92,161.23,86817
2018/11/21,10:23:00,161.24,161.42,161.17,161.38,170886
2018/11/21,10:24:00,161.38,161.39,161.21,161.21,76870
2018/11/21,10:25:00,161.21,161.45,161.21,161.45,94526
2018/11/21,10:26:00,161.45,161.63,161.43,161.55,1254802
2018/11/21,10:27:00,161.55,161.65,161.48,161.54,117188
2018/11/21,10:28:00,161.54,161.60,161.47,161.50,105805
2018/11/21,10:29:00,161.50,161.57,161.37,161.40,74181
2018/11/21,10:30:00,161.42,161.47,161.37,161.37,93804
2018/11/21,10:31:00,161.35,161.44,161.13,161.23,253409
2018/11/21,10:32:00,161.23,161.36,161.19,161.27,82623
2018/11/21,10:33:00,161.27,161.50,161.24,161.47,87396
2018/11/21,10:34:00,161.47,161.49,161.38,161.39,45788
2018/11/21,10:35:00,161.37,161.44,161.29,161.32,82235
2018/11/21,10:36:00,161.32,161.48,161.31,161.48,61685
2018/11/21,10:37:00,161.48,161.51,161.34,161.39,162185
2018/11/21,10:38:00,161.38,161.38,160.96,161.01,235633
2018/11/21,10:39:00,161.01,161.03,160.90,161.01,101786
2018/11/21,10:40:00,161.00,161.07,160.90,160.94,80803
2018/11/21,10:41:00,160.94,161.00,160.81,160.85,148751
2018/11/21,10:42:00,160.88,161.03,160.88,161.00,91242
2018/11/21,10:43:00,161.00,161.10,160.95,160.96,109218
2018/11/21,10:44:00,160.97,160.98,160.76,160.80,135973
2018/11/21,10:45:00,160.80,160.92,160.70,160.71,91603
2018/11/21,10:46:00,160.72,160.78,160.63,160.75,137670
2018/11/21,10:47:00,160.74,160.90,160.63,160.67,173914
2018/11/21,10:48:00,160.68,160.86,160.65,160.82,71096
2018/11/21,10:49:00,160.83,160.91,160.81,160.83,92313
2018/11/21,10:50:00,160.85,160.98,160.84,160.94,67906
2018/11/21,10:51:00,160.94,160.98,160.82,160.82,95264
2018/11/21,10:52:00,160.82,161.04,160.81,160.91,134750
2018/11/21,10:53:00,160.91,161.04,160.91,161.04,66198
2018/11/21,10:54:00,161.04,161.18,161.01,161.17,98452
2018/11/21,10:55:00,161.17,161.26,161.06,161.08,72204
2018/11/21,10:56:00,161.08,161.14,161.06,161.07,56143
2018/11/21,10:57:00,161.07,161.13,160.98,161.01,49841
2018/11/21,10:58:00,161.01,161.09,160.94,161.03,83217
2018/11/21,10:59:00,161.03,161.06,160.89,160.95,52702
2018/11/21,11:00:00,160.95,161.16,160.94,161.11,61323
2018/11/21,11:01:00,161.12,161.12,160.90,160.91,69184
2018/11/21,11:02:00,160.92,161.02,160.85,160.89,52991
2018/11/21,11:03:00,160.90,161.09,160.87,161.02,66808
2018/11/21,11:04:00,161.02,161.26,161.02,161.25,194167
2018/11/21,11:05:00,161.23,161.35,161.18,161.30,70275
2018/11/21,11:06:00,161.28,161.40,161.27,161.38,36277
2018/11/21,11:07:00,161.38,161.40,161.32,161.34,40266
2018/11/21,11:08:00,161.34,161.43,161.34,161.38,31166
2018/11/21,11:09:00,161.37,161.41,161.35,161.36,386222
2018/11/21,11:10:00,161.35,161.47,161.31,161.45,55805
2018/11/21,11:11:00,161.45,161.56,161.45,161.51,162827
2018/11/21,11:12:00,161.52,161.73,161.51,161.60,270144
2018/11/21,11:13:00,161.61,161.75,161.60,161.74,89594
2018/11/21,11:14:00,161.74,161.77,161.67,161.70,147625
2018/11/21,11:15:00,161.70,161.84,161.70,161.83,139072
2018/11/21,11:16:00,161.83,161.83,161.66,161.67,124371
2018/11/21,11:17:00,161.67,161.80,161.67,161.75,44622
2018/11/21,11:18:00,161.75,161.81,161.75,161.79,97328
2018/11/21,11:19:00,161.78,161.80,161.68,161.70,43436
2018/11/21,11:20:00,161.70,161.92,161.70,161.90,174945
2018/11/21,11:21:00,161.90,161.95,161.86,161.92,511370
2018/11/21,11:22:00,161.92,161.96,161.88,161.92,65320
2018/11/21,11:23:00,161.92,161.97,161.88,161.89,45450
2018/11/21,11:24:00,161.89,161.93,161.86,161.86,33305
2018/11/21,11:25:00,161.87,161.88,161.82,161.85,36339
2018/11/21,11:26:00,161.85,161.97,161.84,161.88,189119
2018/11/21,11:27:00,161.88,161.88,161.69,161.77,67894
2018/11/21,11:28:00,161.77,161.77,161.64,161.65,130204
2018/11/21,11:29:00,161.65,161.71,161.59,161.60,273069
2018/11/21,11:30:00,161.60,161.70,161.58,161.66,58175
2018/11/21,11:31:00,161.66,161.78,161.66,161.75,45700
2018/11/21,11:32:00,161.74,161.79,161.69,161.70,173077
2018/11/21,11:33:00,161.70,161.85,161.68,161.83,79994
2018/11/21,11:34:00,161.83,161.84,161.74,161.77,29513
2018/11/21,11:35:00,161.77,161.78,161.60,161.66,58582
2018/11/21,11:36:00,161.66,161.67,161.57,161.59,31490
2018/11/21,11:37:00,161.60,161.62,161.52,161.54,29446
2018/11/21,11:38:00,161.54,161.67,161.53,161.65,33487
2018/11/21,11:39:00,161.65,161.68,161.60,161.63,97154
2018/11/21,11:40:00,161.63,161.65,161.54,161.57,29661
2018/11/21,11:41:00,161.57,161.57,161.41,161.49,71970
2018/11/21,11:42:00,161.48,161.48,161.41,161.46,105572
2018/11/21,11:43:00,161.45,161.53,161.44,161.45,160445
2018/11/21,11:44:00,161.45,161.54,161.44,161.51,21243
2018/11/21,11:45:00,161.51,161.63,161.51,161.55,54147
2018/11/21,11:46:00,161.55,161.55,161.45,161.47,30234
2018/11/21,11:47:00,161.47,161.69,161.47,161.60,38179
2018/11/21,11:48:00,161.60,161.71,161.59,161.69,58300
2018/11/21,11:49:00,161.69,161.69,161.58,161.59,19668
2018/11/21,11:50:00,161.59,161.73,161.57,161.71,47015
2018/11/21,11:51:00,161.71,161.74,161.67,161.71,46653
2018/11/21,11:52:00,161.70,161.77,161.66,161.71,33056
2018/11/21,11:53:00,161.72,161.75,161.68,161.71,28712
2018/11/21,11:54:00,161.71,161.80,161.68,161.77,70932
2018/11/21,11:55:00,161.76,161.79,161.70,161.71,481017
2018/11/21,11:56:00,161.71,161.74,161.55,161.57,125019
2018/11/21,11:57:00,161.57,161.59,161.34,161.37,230409
2018/11/21,11:58:00,161.35,161.40,161.29,161.31,185871
2018/11/21,11:59:00,161.31,161.35,161.29,161.31,74739
2018/11/21,12:00:00,161.32,161.37,161.28,161.35,42607
2018/11/21,12:01:00,161.37,161.46,161.33,161.41,85225
2018/11/21,12:02:00,161.40,161.47,161.39,161.40,40049
2018/11/21,12:03:00,161.41,161.43,161.33,161.37,31883
2018/11/21,12:04:00,161.38,161.40,161.15,161.22,96488
2018/11/21,12:05:00,161.22,161.24,161.08,161.15,83524
2018/11/21,12:06:00,161.16,161.19,161.07,161.13,69336
2018/11/21,12:07:00,161.14,161.20,161.11,161.20,86527
2018/11/21,12:08:00,161.20,161.20,161.13,161.13,27605
2018/11/21,12:09:00,161.14,161.26,161.14,161.18,39842
2018/11/21,12:10:00,161.18,161.24,161.12,161.13,41458
2018/11/21,12:11:00,161.13,161.22,161.11,161.22,46609
2018/11/21,12:12:00,161.22,161.24,161.17,161.20,26636
2018/11/21,12:13:00,161.20,161.27,161.16,161.16,64778
2018/11/21,12:14:00,161.16,161.20,161.05,161.09,80744
2018/11/21,12:15:00,161.10,161.25,161.10,161.20,67953
2018/11/21,12:16:00,161.19,161.26,161.16,161.26,22197
2018/11/21,12:17:00,161.25,161.32,161.24,161.27,63996
2018/11/21,12:18:00,161.27,161.27,161.20,161.21,34927
2018/11/21,12:19:00,161.20,161.25,161.16,161.16,40431
2018/11/21,12:20:00,161.14,161.29,161.11,161.24,67407
2018/11/21,12:21:00,161.24,161.31,161.23,161.31,15417
2018/11/21,12:22:00,161.31,161.34,161.26,161.29,57364
2018/11/21,12:23:00,161.29,161.31,161.21,161.25,30766
2018/11/21,12:24:00,161.24,161.27,161.18,161.18,66642
2018/11/21,12:25:00,161.18,161.21,161.08,161.14,112528
2018/11/21,12:26:00,161.15,161.18,161.15,161.18,176976
2018/11/21,12:27:00,161.18,161.25,161.14,161.14,121471
2018/11/21,12:28:00,161.14,161.27,161.13,161.24,238284
2018/11/21,12:29:00,161.24,161.26,161.19,161.25,26315
2018/11/21,12:30:00,161.24,161.27,161.21,161.24,46490
2018/11/21,12:31:00,161.25,161.26,161.21,161.25,36184
2018/11/21,12:32:00,161.24,161.27,161.17,161.24,44779
2018/11/21,12:33:00,161.24,161.24,161.17,161.21,69138
2018/11/21,12:34:00,161.20,161.23,161.16,161.18,78115
2018/11/21,12:35:00,161.17,161.24,161.08,161.21,82641
2018/11/21,12:36:00,161.21,161.27,161.19,161.19,154101
2018/11/21,12:37:00,161.19,161.22,161.15,161.21,33637
2018/11/21,12:38:00,161.20,161.29,161.16,161.25,44508
2018/11/21,12:39:00,161.24,161.26,161.20,161.24,32478
2018/11/21,12:40:00,161.25,161.31,161.19,161.31,35863
2018/11/21,12:41:00,161.31,161.36,161.29,161.34,23002
2018/11/21,12:42:00,161.34,161.54,161.34,161.54,157259
2018/11/21,12:43:00,161.54,161.57,161.52,161.53,51936
2018/11/21,12:44:00,161.53,161.54,161.45,161.50,28253
2018/11/21,12:45:00,161.50,161.51,161.47,161.49,23920
2018/11/21,12:46:00,161.49,161.53,161.47,161.49,41655
2018/11/21,12:47:00,161.48,161.57,161.44,161.54,86918
2018/11/21,12:48:00,161.54,161.63,161.53,161.61,46911
2018/11/21,12:49:00,161.61,161.63,161.58,161.59,86044
2018/11/21,12:50:00,161.59,161.63,161.59,161.60,28265
2018/11/21,12:51:00,161.62,161.63,161.59,161.60,24803
2018/11/21,12:52:00,161.60,161.62,161.56,161.60,22820
2018/11/21,12:53:00,161.59,161.60,161.55,161.57,11740
2018/11/21,12:54:00,161.57,161.62,161.56,161.58,10994
2018/11/21,12:55:00,161.57,161.66,161.57,161.60,20108
2018/11/21,12:56:00,161.61,161.67,161.60,161.66,17559
2018/11/21,12:57:00,161.66,161.67,161.63,161.64,26358
2018/11/21,12:58:00,161.64,161.69,161.64,161.68,31297
2018/11/21,12:59:00,161.68,161.69,161.59,161.59,28119
2018/11/21,13:00:00,161.59,161.65,161.59,161.64,21601
2018/11/21,13:01:00,161.64,161.68,161.60,161.63,22544
2018/11/21,13:02:00,161.63,161.63,161.58,161.58,15385
2018/11/21,13:03:00,161.57,161.61,161.56,161.58,43715
2018/11/21,13:04:00,161.58,161.62,161.53,161.59,75108
2018/11/21,13:05:00,161.59,161.63,161.58,161.63,9427
2018/11/21,13:06:00,161.63,161.65,161.60,161.63,19496
2018/11/21,13:07:00,161.65,161.72,161.64,161.72,36005
2018/11/21,13:08:00,161.72,161.73,161.67,161.68,73387
2018/11/21,13:09:00,161.69,161.71,161.67,161.69,29638
2018/11/21,13:10:00,161.71,161.71,161.58,161.59,40195
2018/11/21,13:11:00,161.59,161.60,161.53,161.56,49019
2018/11/21,13:12:00,161.56,161.61,161.54,161.60,21436
2018/11/21,13:13:00,161.59,161.66,161.59,161.62,38525
2018/11/21,13:14:00,161.63,161.66,161.63,161.63,17765
2018/11/21,13:15:00,161.63,161.70,161.63,161.69,22625
2018/11/21,13:16:00,161.69,161.70,161.64,161.64,28965
2018/11/21,13:17:00,161.65,161.65,161.51,161.52,42397
2018/11/21,13:18:00,161.52,161.54,161.50,161.52,20761
2018/11/21,13:19:00,161.52,161.59,161.52,161.58,10598
2018/11/21,13:20:00,161.58,161.62,161.52,161.54,81926
2018/11/21,13:21:00,161.54,161.54,161.27,161.28,141292
2018/11/21,13:22:00,161.29,161.30,161.20,161.27,35332
2018/11/21,13:23:00,161.27,161.32,161.24,161.25,39582
2018/11/21,13:24:00,161.25,161.26,161.17,161.21,102513
2018/11/21,13:25:00,161.20,161.28,161.20,161.27,84124
2018/11/21,13:26:00,161.27,161.30,161.26,161.26,51616
2018/11/21,13:27:00,161.27,161.34,161.27,161.32,44959
2018/11/21,13:28:00,161.32,161.35,161.30,161.33,19543
2018/11/21,13:29:00,161.33,161.33,161.27,161.32,33523
2018/11/21,13:30:00,161.33,161.38,161.33,161.36,24279
2018/11/21,13:31:00,161.35,161.38,161.34,161.38,40571
2018/11/21,13:32:00,161.39,161.42,161.37,161.38,17860
2018/11/21,13:33:00,161.38,161.42,161.35,161.37,14466
2018/11/21,13:34:00,161.37,161.48,161.37,161.46,28116
2018/11/21,13:35:00,161.47,161.47,161.44,161.44,9898
2018/11/21,13:36:00,161.44,161.44,161.34,161.41,59770
2018/11/21,13:37:00,161.41,161.42,161.36,161.42,20598
2018/11/21,13:38:00,161.40,161.43,161.36,161.36,15880
2018/11/21,13:39:00,161.36,161.43,161.35,161.39,8798
2018/11/21,13:40:00,161.39,161.41,161.33,161.41,29815
2018/11/21,13:41:00,161.41,161.49,161.37,161.48,47578
2018/11/21,13:42:00,161.47,161.52,161.47,161.50,43349
2018/11/21,13:43:00,161.50,161.52,161.42,161.49,55705
2018/11/21,13:44:00,161.50,161.54,161.48,161.53,22665
2018/11/21,13:45:00,161.52,161.53,161.47,161.53,21794
2018/11/21,13:46:00,161.52,161.53,161.47,161.48,16092
2018/11/21,13:47:00,161.48,161.48,161.37,161.41,111433
2018/11/21,13:48:00,161.41,161.42,161.30,161.39,29144
2018/11/21,13:49:00,161.38,161.43,161.38,161.43,15600
2018/11/21,13:50:00,161.43,161.44,161.38,161.44,12396
2018/11/21,13:51:00,161.44,161.44,161.36,161.40,198886
2018/11/21,13:52:00,161.40,161.43,161.39,161.41,13288
2018/11/21,13:53:00,161.41,161.41,161.33,161.38,26441
2018/11/21,13:54:00,161.38,161.39,161.32,161.37,19383
2018/11/21,13:55:00,161.37,161.46,161.37,161.43,13666
2018/11/21,13:56:00,161.43,161.43,161.36,161.41,33668
2018/11/21,13:57:00,161.41,161.41,161.38,161.40,11797
2018/11/21,13:58:00,161.40,161.41,161.33,161.39,39167
2018/11/21,13:59:00,161.39,161.49,161.39,161.48,33984
2018/11/21,14:00:00,161.47,161.54,161.45,161.53,24678
2018/11/21,14:01:00,161.52,161.52,161.45,161.45,10058
2018/11/21,14:02:00,161.45,161.45,161.38,161.40,36838
2018/11/21,14:03:00,161.41,161.43,161.39,161.42,15741
2018/11/21,14:04:00,161.42,161.43,161.33,161.38,35147
2018/11/21,14:05:00,161.37,161.43,161.35,161.43,12013
2018/11/21,14:06:00,161.43,161.47,161.42,161.42,10541
2018/11/21,14:07:00,161.42,161.52,161.42,161.49,47944
2018/11/21,14:08:00,161.48,161.54,161.47,161.49,36295
2018/11/21,14:09:00,161.50,161.55,161.48,161.51,27708
2018/11/21,14:10:00,161.51,161.55,161.48,161.48,21835
2018/11/21,14:11:00,161.48,161.53,161.45,161.53,20904
2018/11/21,14:12:00,161.54,161.61,161.53,161.54,176312
2018/11/21,14:13:00,161.54,161.60,161.51,161.58,28252
2018/11/21,14:14:00,161.58,161.60,161.50,161.52,30514
2018/11/21,14:15:00,161.52,161.55,161.50,161.50,27473
2018/11/21,14:16:00,161.51,161.56,161.43,161.43,31561
2018/11/21,14:17:00,161.43,161.55,161.42,161.52,21461
2018/11/21,14:18:00,161.52,161.53,161.43,161.46,29120
2018/11/21,14:19:00,161.46,161.60,161.43,161.55,161560
2018/11/21,14:20:00,161.54,161.58,161.49,161.51,106345
2018/11/21,14:21:00,161.53,161.53,161.43,161.43,16587
2018/11/21,14:22:00,161.43,161.51,161.43,161.51,12000
2018/11/21,14:23:00,161.51,161.54,161.44,161.46,58947
2018/11/21,14:24:00,161.46,161.50,161.44,161.48,32132
2018/11/21,14:25:00,161.48,161.55,161.48,161.51,15961
2018/11/21,14:26:00,161.51,161.63,161.51,161.60,36847
2018/11/21,14:27:00,161.60,161.60,161.54,161.57,16400
2018/11/21,14:28:00,161.56,161.67,161.55,161.64,16692
2018/11/21,14:29:00,161.63,161.64,161.59,161.59,14164
2018/11/21,14:30:00,161.59,161.61,161.58,161.60,37151
2018/11/21,14:31:00,161.60,161.66,161.59,161.60,32190
2018/11/21,14:32:00,161.60,161.70,161.60,161.66,36881
2018/11/21,14:33:00,161.67,161.67,161.61,161.63,13740
2018/11/21,14:34:00,161.64,161.66,161.48,161.52,128849
2018/11/21,14:35:00,161.53,161.57,161.49,161.54,121899
2018/11/21,14:36:00,161.53,161.55,161.35,161.37,60816
2018/11/21,14:37:00,161.37,161.42,161.33,161.41,29934
2018/11/21,14:38:00,161.42,161.43,161.39,161.40,16998
2018/11/21,14:39:00,161.39,161.46,161.34,161.44,30492
2018/11/21,14:40:00,161.44,161.45,161.43,161.43,28217
2018/11/21,14:41:00,161.43,161.44,161.37,161.41,22937
2018/11/21,14:42:00,161.41,161.44,161.41,161.42,16662
2018/11/21,14:43:00,161.43,161.50,161.41,161.43,31491
2018/11/21,14:44:00,161.43,161.45,161.41,161.44,12987
2018/11/21,14:45:00,161.45,161.47,161.43,161.43,17911
2018/11/21,14:46:00,161.43,161.44,161.32,161.34,25810
2018/11/21,14:47:00,161.34,161.40,161.34,161.37,33807
2018/11/21,14:48:00,161.36,161.37,161.27,161.29,35083
2018/11/21,14:49:00,161.29,161.31,161.22,161.28,45797
2018/11/21,14:50:00,161.29,161.32,161.26,161.32,44254
2018/11/21,14:51:00,161.32,161.32,161.28,161.31,20350
2018/11/21,14:52:00,161.31,161.39,161.30,161.38,36345
2018/11/21,14:53:00,161.38,161.41,161.34,161.36,21376
2018/11/21,14:54:00,161.36,161.36,161.23,161.29,22554
2018/11/21,14:55:00,161.30,161.34,161.28,161.30,24683
2018/11/21,14:56:00,161.30,161.31,161.27,161.28,21498
2018/11/21,14:57:00,161.28,161.29,161.23,161.23,16363
2018/11/21,14:58:00,161.23,161.23,161.14,161.18,64543
2018/11/21,14:59:00,161.18,161.24,161.15,161.21,19898
2018/11/21,15:00:00,161.23,161.25,161.18,161.19,33464
2018/11/21,15:01:00,161.19,161.35,161.18,161.34,42727
2018/11/21,15:02:00,161.32,161.36,161.29,161.32,46610
2018/11/21,15:03:00,161.31,161.32,161.28,161.30,30016
2018/11/21,15:04:00,161.30,161.32,161.21,161.27,51761
2018/11/21,15:05:00,161.27,161.33,161.23,161.31,21232
2018/11/21,15:06:00,161.30,161.40,161.28,161.37,72698
2018/11/21,15:07:00,161.37,161.39,161.34,161.39,32432
2018/11/21,15:08:00,161.39,161.49,161.37,161.47,173176
2018/11/21,15:09:00,161.47,161.47,161.44,161.45,23743
2018/11/21,15:10:00,161.46,161.55,161.45,161.53,107758
2018/11/21,15:11:00,161.53,161.57,161.45,161.46,57334
2018/11/21,15:12:00,161.46,161.47,161.33,161.40,67081
2018/11/21,15:13:00,161.40,161.41,161.31,161.33,15732
2018/11/21,15:14:00,161.32,161.36,161.26,161.35,38182
2018/11/21,15:15:00,161.35,161.39,161.23,161.23,35137
2018/11/21,15:16:00,161.24,161.32,161.24,161.25,66625
2018/11/21,15:17:00,161.27,161.28,161.23,161.23,21671
2018/11/21,15:18:00,161.23,161.29,161.23,161.29,30479
2018/11/21,15:19:00,161.30,161.31,161.14,161.20,496857
2018/11/21,15:20:00,161.19,161.23,161.11,161.14,79611
2018/11/21,15:21:00,161.13,161.18,161.01,161.09,57235
2018/11/21,15:22:00,161.08,161.10,161.03,161.07,57451
2018/11/21,15:23:00,161.07,161.14,161.07,161.12,29056
2018/11/21,15:24:00,161.12,161.14,161.10,161.11,157392
2018/11/21,15:25:00,161.11,161.11,161.05,161.09,79741
2018/11/21,15:26:00,161.09,161.20,161.09,161.20,524277
2018/11/21,15:27:00,161.20,161.21,161.13,161.16,81083
2018/11/21,15:28:00,161.16,161.21,161.15,161.19,42780
2018/11/21,15:29:00,161.18,161.25,161.15,161.17,66043
2018/11/21,15:30:00,161.17,161.20,161.08,161.08,31408
2018/11/21,15:31:00,161.08,161.09,160.78,160.87,260072
2018/11/21,15:32:00,160.87,160.88,160.70,160.75,250571
2018/11/21,15:33:00,160.74,160.78,160.70,160.74,88444
2018/11/21,15:34:00,160.73,160.80,160.69,160.76,111547
2018/11/21,15:35:00,160.76,160.85,160.75,160.84,152274
2018/11/21,15:36:00,160.84,160.84,160.75,160.78,80908
2018/11/21,15:37:00,160.77,160.84,160.76,160.80,107495
2018/11/21,15:38:00,160.81,160.82,160.78,160.80,59250
2018/11/21,15:39:00,160.81,160.83,160.68,160.72,133660
2018/11/21,15:40:00,160.72,160.77,160.66,160.72,67903
2018/11/21,15:41:00,160.72,160.72,160.62,160.63,87272
2018/11/21,15:42:00,160.62,160.66,160.56,160.61,125155
2018/11/21,15:43:00,160.61,160.65,160.49,160.64,205952
2018/11/21,15:44:00,160.63,160.63,160.48,160.52,116771
2018/11/21,15:45:00,160.53,160.57,160.47,160.50,87789
2018/11/21,15:46:00,160.51,160.74,160.48,160.70,236004
2018/11/21,15:47:00,160.71,160.74,160.64,160.69,172263
2018/11/21,15:48:00,160.69,160.74,160.68,160.71,118967
2018/11/21,15:49:00,160.71,160.71,160.60,160.69,103386
2018/11/21,15:50:00,160.68,160.71,160.64,160.65,74327
2018/11/21,15:51:00,160.66,160.75,160.64,160.64,166024
2018/11/21,15:52:00,160.64,160.67,160.57,160.61,72668
2018/11/21,15:53:00,160.61,160.62,160.52,160.53,63131
2018/11/21,15:54:00,160.53,160.68,160.52,160.66,111696
2018/11/21,15:55:00,160.67,160.71,160.55,160.62,142443
2018/11/21,15:56:00,160.61,160.62,160.44,160.54,335951
2018/11/21,15:57:00,160.54,160.71,160.49,160.68,161081
2018/11/21,15:58:00,160.67,160.72,160.64,160.68,177265
2018/11/21,15:59:00,160.68,160.72,160.63,160.72,280194
2018/11/21,16:00:00,160.72,160.73,160.37,160.37,1048446
2018/11/23,09:31:00,159.09,159.44,159.09,159.33,209489
2018/11/23,09:32:00,159.32,159.76,159.32,159.65,303515
2018/11/23,09:33:00,159.65,159.95,159.62,159.74,290915
2018/11/23,09:34:00,159.76,159.81,159.58,159.71,179484
2018/11/23,09:35:00,159.73,160.04,159.67,160.03,172377
2018/11/23,09:36:00,160.03,160.19,159.94,160.07,238477
2018/11/23,09:37:00,160.07,160.11,159.95,160.05,187412
2018/11/23,09:38:00,160.05,160.32,159.96,160.25,276276
2018/11/23,09:39:00,160.25,160.40,160.18,160.40,139248
2018/11/23,09:40:00,160.38,160.42,160.15,160.20,141832
2018/11/23,09:41:00,160.20,160.25,160.12,160.21,125133
2018/11/23,09:42:00,160.21,160.21,160.02,160.09,151637
2018/11/23,09:43:00,160.09,160.22,160.03,160.04,97010
2018/11/23,09:44:00,160.04,160.32,160.04,160.32,77239
2018/11/23,09:45:00,160.31,160.36,160.19,160.25,68397
2018/11/23,09:46:00,160.25,160.41,160.22,160.32,178402
2018/11/23,09:47:00,160.32,160.60,160.31,160.53,167815
2018/11/23,09:48:00,160.54,160.63,160.48,160.60,57845
2018/11/23,09:49:00,160.59,160.61,160.42,160.44,101454
2018/11/23,09:50:00,160.44,160.46,160.32,160.36,61225
2018/11/23,09:51:00,160.36,160.36,160.12,160.13,97199
2018/11/23,09:52:00,160.14,160.32,160.14,160.31,73183
2018/11/23,09:53:00,160.29,160.33,160.23,160.28,42041
2018/11/23,09:54:00,160.29,160.48,160.29,160.43,46755
2018/11/23,09:55:00,160.44,160.45,160.29,160.39,66994
2018/11/23,09:56:00,160.37,160.57,160.33,160.46,73645
2018/11/23,09:57:00,160.47,160.77,160.46,160.69,187248
2018/11/23,09:58:00,160.69,160.84,160.67,160.78,166256
2018/11/23,09:59:00,160.78,160.79,160.63,160.64,150886
2018/11/23,10:00:00,160.64,160.65,160.49,160.50,102846
2018/11/23,10:01:00,160.49,160.63,160.46,160.61,71724
2018/11/23,10:02:00,160.61,160.61,160.39,160.40,79165
2018/11/23,10:03:00,160.41,160.42,160.30,160.41,47653
2018/11/23,10:04:00,160.41,160.55,160.39,160.46,54800
2018/11/23,10:05:00,160.46,160.61,160.43,160.51,239201
2018/11/23,10:06:00,160.49,160.50,160.34,160.35,67299
2018/11/23,10:07:00,160.35,160.38,160.25,160.31,94194
2018/11/23,10:08:00,160.33,160.52,160.33,160.45,61077
2018/11/23,10:09:00,160.45,160.51,160.35,160.38,55669
2018/11/23,10:10:00,160.37,160.45,160.31,160.44,71806
2018/11/23,10:11:00,160.44,160.67,160.44,160.57,124946
2018/11/23,10:12:00,160.57,160.57,160.11,160.14,111763
2018/11/23,10:13:00,160.16,160.23,160.04,160.09,85595
2018/11/23,10:14:00,160.09,160.15,160.06,160.12,73445
2018/11/23,10:15:00,160.09,160.23,160.09,160.22,25023
2018/11/23,10:16:00,160.22,160.27,159.98,160.05,111105
2018/11/23,10:17:00,160.05,160.18,160.04,160.07,61160
2018/11/23,10:18:00,160.07,160.10,160.01,160.08,32804
2018/11/23,10:19:00,160.08,160.17,160.00,160.16,71915
2018/11/23,10:20:00,160.17,160.20,160.09,160.20,34470
2018/11/23,10:21:00,160.20,160.24,160.14,160.18,44567
2018/11/23,10:22:00,160.18,160.20,159.92,159.95,126685
2018/11/23,10:23:00,159.95,160.08,159.95,160.00,31015
2018/11/23,10:24:00,159.98,160.04,159.91,159.94,92694
2018/11/23,10:25:00,159.95,160.06,159.95,160.04,88640
2018/11/23,10:26:00,160.04,160.13,160.04,160.08,35901
2018/11/23,10:27:00,160.08,160.15,159.91,159.97,50615
2018/11/23,10:28:00,159.97,160.02,159.89,159.96,57665
2018/11/23,10:29:00,159.96,160.03,159.85,159.94,79607
2018/11/23,10:30:00,159.94,160.01,159.91,159.92,40360
2018/11/23,10:31:00,159.91,160.06,159.88,159.96,53369
2018/11/23,10:32:00,159.99,159.99,159.81,159.94,163457
2018/11/23,10:33:00,159.94,160.08,159.90,160.07,112971
2018/11/23,10:34:00,160.07,160.23,160.05,160.15,143041
2018/11/23,10:35:00,160.15,160.28,160.15,160.23,74276
2018/11/23,10:36:00,160.24,160.34,160.22,160.22,38352
2018/11/23,10:37:00,160.22,160.34,160.19,160.20,101091
2018/11/23,10:38:00,160.22,160.23,160.14,160.23,51683
2018/11/23,10:39:00,160.22,160.27,160.18,160.20,34577
2018/11/23,10:40:00,160.20,160.21,160.09,160.10,39822
2018/11/23,10:41:00,160.11,160.11,159.95,159.95,51432
2018/11/23,10:42:00,159.95,160.04,159.93,159.98,44575
2018/11/23,10:43:00,159.98,160.04,159.92,160.02,47683
2018/11/23,10:44:00,160.02,160.03,159.84,159.87,31253
2018/11/23,10:45:00,159.87,159.96,159.84,159.92,44314
2018/11/23,10:46:00,159.92,159.92,159.74,159.79,83123
2018/11/23,10:47:00,159.79,159.97,159.79,159.96,57275
2018/11/23,10:48:00,159.96,159.96,159.89,159.90,73646
2018/11/23,10:49:00,159.90,160.00,159.87,159.88,87032
2018/11/23,10:50:00,159.87,159.89,159.78,159.87,94926
2018/11/23,10:51:00,159.87,160.02,159.83,159.97,107781
2018/11/23,10:52:00,159.96,160.14,159.93,160.12,96223
2018/11/23,10:53:00,160.14,160.22,160.11,160.17,100450
2018/11/23,10:54:00,160.17,160.22,160.08,160.13,60259
2018/11/23,10:55:00,160.13,160.27,160.13,160.25,256706
2018/11/23,10:56:00,160.25,160.36,160.22,160.36,74395
2018/11/23,10:57:00,160.35,160.35,160.22,160.26,69167
2018/11/23,10:58:00,160.26,160.26,160.15,160.22,58009
2018/11/23,10:59:00,160.25,160.28,160.14,160.17,16067
2018/11/23,11:00:00,160.17,160.19,160.10,160.13,76503
2018/11/23,11:01:00,160.13,160.22,160.11,160.21,92720
2018/11/23,11:02:00,160.20,160.27,160.15,160.25,34586
2018/11/23,11:03:00,160.25,160.26,160.16,160.17,19726
2018/11/23,11:04:00,160.17,160.21,160.15,160.18,228876
2018/11/23,11:05:00,160.17,160.19,160.01,160.06,34275
2018/11/23,11:06:00,160.04,160.12,160.04,160.12,50903
2018/11/23,11:07:00,160.12,160.20,160.11,160.20,23030
2018/11/23,11:08:00,160.18,160.30,160.18,160.28,55006
2018/11/23,11:09:00,160.28,160.29,160.20,160.23,29680
2018/11/23,11:10:00,160.23,160.26,160.19,160.20,21663
2018/11/23,11:11:00,160.20,160.32,160.20,160.29,30018
2018/11/23,11:12:00,160.27,160.27,160.18,160.24,24971
2018/11/23,11:13:00,160.25,160.25,160.19,160.24,38937
2018/11/23,11:14:00,160.26,160.26,160.13,160.18,32980
2018/11/23,11:15:00,160.18,160.21,160.05,160.07,37685
2018/11/23,11:16:00,160.07,160.18,160.06,160.14,27539
2018/11/23,11:17:00,160.14,160.19,160.10,160.16,36949
2018/11/23,11:18:00,160.18,160.45,160.18,160.42,240467
2018/11/23,11:19:00,160.43,160.47,160.36,160.38,110827
2018/11/23,11:20:00,160.37,160.41,160.33,160.35,36345
2018/11/23,11:21:00,160.35,160.43,160.35,160.40,48079
2018/11/23,11:22:00,160.40,160.40,160.27,160.27,36998
2018/11/23,11:23:00,160.27,160.27,160.19,160.20,53641
2018/11/23,11:24:00,160.20,160.26,160.17,160.24,36143
2018/11/23,11:25:00,160.24,160.24,160.13,160.15,80626
2018/11/23,11:26:00,160.15,160.20,160.10,160.18,51324
2018/11/23,11:27:00,160.19,160.25,160.15,160.18,49032
2018/11/23,11:28:00,160.17,160.18,160.07,160.14,85081
2018/11/23,11:29:00,160.14,160.22,160.13,160.13,38006
2018/11/23,11:30:00,160.13,160.14,159.96,159.97,74477
2018/11/23,11:31:00,159.97,160.05,159.92,159.95,99118
2018/11/23,11:32:00,159.95,160.00,159.90,159.96,66846
2018/11/23,11:33:00,159.96,160.03,159.89,159.91,63498
2018/11/23,11:34:00,159.91,160.01,159.91,160.01,20510
2018/11/23,11:35:00,160.00,160.07,160.00,160.05,32813
2018/11/23,11:36:00,160.05,160.06,160.02,160.03,89071
2018/11/23,11:37:00,160.04,160.05,159.99,159.99,108515
2018/11/23,11:38:00,159.98,159.98,159.83,159.84,135391
2018/11/23,11:39:00,159.84,159.88,159.79,159.82,45292
2018/11/23,11:40:00,159.83,159.89,159.82,159.87,31736
2018/11/23,11:41:00,159.87,159.90,159.84,159.85,23665
2018/11/23,11:42:00,159.85,159.89,159.80,159.85,82690
2018/11/23,11:43:00,159.85,159.94,159.84,159.92,43394
2018/11/23,11:44:00,159.92,159.94,159.88,159.91,22981
2018/11/23,11:45:00,159.91,159.98,159.89,159.97,23264
2018/11/23,11:46:00,159.98,160.02,159.97,160.00,20342
2018/11/23,11:47:00,160.00,160.01,159.95,159.96,51314
2018/11/23,11:48:00,159.96,159.96,159.92,159.93,13400
2018/11/23,11:49:00,159.94,159.96,159.87,159.88,56929
2018/11/23,11:50:00,159.88,159.93,159.88,159.89,18390
2018/11/23,11:51:00,159.89,159.92,159.83,159.90,101866
2018/11/23,11:52:00,159.90,159.91,159.67,159.72,214991
2018/11/23,11:53:00,159.73,159.76,159.67,159.76,144064
2018/11/23,11:54:00,159.76,159.88,159.75,159.84,57083
2018/11/23,11:55:00,159.84,159.87,159.72,159.72,116087
2018/11/23,11:56:00,159.71,159.73,159.65,159.70,97163
2018/11/23,11:57:00,159.69,159.69,159.61,159.64,78747
2018/11/23,11:58:00,159.64,159.65,159.53,159.55,58124
2018/11/23,11:59:00,159.56,159.56,159.45,159.54,88948
2018/11/23,12:00:00,159.53,159.56,159.48,159.50,93651
2018/11/23,12:01:00,159.50,159.60,159.47,159.59,87253
2018/11/23,12:02:00,159.59,159.65,159.57,159.58,37438
2018/11/23,12:03:00,159.58,159.58,159.48,159.51,84078
2018/11/23,12:04:00,159.51,159.56,159.42,159.44,133581
2018/11/23,12:05:00,159.44,159.51,159.42,159.48,103119
2018/11/23,12:06:00,159.48,159.53,159.45,159.51,50156
2018/11/23,12:07:00,159.51,159.60,159.51,159.55,123170
2018/11/23,12:08:00,159.53,159.54,159.38,159.41,102766
2018/11/23,12:09:00,159.41,159.45,159.36,159.45,60332
2018/11/23,12:10:00,159.45,159.51,159.45,159.47,47158
2018/11/23,12:11:00,159.47,159.57,159.42,159.56,83346
2018/11/23,12:12:00,159.56,159.61,159.53,159.59,81094
2018/11/23,12:13:00,159.58,159.59,159.52,159.54,41221
2018/11/23,12:14:00,159.55,159.61,159.53,159.61,59298
2018/11/23,12:15:00,159.60,159.73,159.60,159.71,83394
2018/11/23,12:16:00,159.70,159.80,159.68,159.80,87018
2018/11/23,12:17:00,159.79,159.80,159.74,159.75,77764
2018/11/23,12:18:00,159.75,159.85,159.75,159.84,128607
2018/11/23,12:19:00,159.84,159.86,159.80,159.84,50250
2018/11/23,12:20:00,159.84,159.90,159.79,159.79,76955
2018/11/23,12:21:00,159.79,159.79,159.73,159.76,80362
2018/11/23,12:22:00,159.77,159.85,159.75,159.82,64661
2018/11/23,12:23:00,159.82,159.90,159.82,159.90,40965
2018/11/23,12:24:00,159.90,159.94,159.88,159.89,82403
2018/11/23,12:25:00,159.90,159.91,159.83,159.84,58993
2018/11/23,12:26:00,159.85,159.87,159.84,159.85,58481
2018/11/23,12:27:00,159.85,159.88,159.78,159.78,61328
2018/11/23,12:28:00,159.78,159.80,159.74,159.78,49365
2018/11/23,12:29:00,159.78,159.78,159.70,159.77,56523
2018/11/23,12:30:00,159.77,159.82,159.74,159.74,47895
2018/11/23,12:31:00,159.74,159.75,159.67,159.71,152000
2018/11/23,12:32:00,159.70,159.71,159.66,159.66,36375
2018/11/23,12:33:00,159.66,159.73,159.64,159.69,67157
2018/11/23,12:34:00,159.70,159.74,159.67,159.74,45911
2018/11/23,12:35:00,159.73,159.79,159.73,159.74,103989
2018/11/23,12:36:00,159.74,159.78,159.68,159.78,170408
2018/11/23,12:37:00,159.78,159.83,159.74,159.81,75116
2018/11/23,12:38:00,159.81,159.85,159.72,159.72,99199
2018/11/23,12:39:00,159.73,159.83,159.73,159.79,96729
2018/11/23,12:40:00,159.79,159.81,159.74,159.74,35589
2018/11/23,12:41:00,159.74,159.79,159.70,159.77,103298
2018/11/23,12:42:00,159.77,159.82,159.75,159.76,86115
2018/11/23,12:43:00,159.75,159.76,159.72,159.73,71655
2018/11/23,12:44:00,159.72,159.74,159.67,159.72,66188
2018/11/23,12:45:00,159.72,159.72,159.65,159.67,50726
2018/11/23,12:46:00,159.68,159.78,159.68,159.69,96847
2018/11/23,12:47:00,159.69,159.72,159.60,159.62,73165
2018/11/23,12:48:00,159.61,159.62,159.49,159.52,88014
2018/11/23,12:49:00,159.53,159.54,159.47,159.51,73460
2018/11/23,12:50:00,159.51,159.58,159.46,159.58,112632
2018/11/23,12:51:00,159.59,159.59,159.50,159.51,89125
2018/11/23,12:52:00,159.51,159.52,159.41,159.42,136436
2018/11/23,12:53:00,159.42,159.45,159.36,159.44,133029
2018/11/23,12:54:00,159.44,159.47,159.42,159.45,125225
2018/11/23,12:55:00,159.45,159.52,159.44,159.51,80655
2018/11/23,12:56:00,159.51,159.51,159.38,159.44,151509
2018/11/23,12:57:00,159.43,159.45,159.38,159.42,118560
2018/11/23,12:58:00,159.41,159.41,159.29,159.29,248004
2018/11/23,12:59:00,159.29,159.34,159.26,159.28,280392
2018/11/23,13:00:00,159.28,159.34,159.19,159.21,682348
2018/11/26,09:31:00,161.44,161.55,161.36,161.44,501860
2018/11/26,09:32:00,161.44,161.45,161.25,161.38,250603
2018/11/26,09:33:00,161.38,161.39,161.16,161.26,125357
2018/11/26,09:34:00,161.25,161.50,161.22,161.38,150685
2018/11/26,09:35:00,161.38,161.43,161.24,161.33,114256
2018/11/26,09:36:00,161.33,161.43,161.12,161.20,172485
2018/11/26,09:37:00,161.21,161.31,160.95,160.95,278885
2018/11/26,09:38:00,160.95,161.19,160.91,161.03,192274
2018/11/26,09:39:00,161.03,161.06,160.80,160.87,150569
2018/11/26,09:40:00,160.88,161.14,160.87,161.11,142340
2018/11/26,09:41:00,161.12,161.19,161.05,161.11,128659
2018/11/26,09:42:00,161.13,161.49,161.10,161.43,291126
2018/11/26,09:43:00,161.43,161.63,161.40,161.53,208591
2018/11/26,09:44:00,161.53,161.55,161.30,161.38,202168
2018/11/26,09:45:00,161.38,161.61,161.38,161.47,120291
2018/11/26,09:46:00,161.47,161.74,161.46,161.56,342615
2018/11/26,09:47:00,161.56,161.56,161.42,161.43,136510
2018/11/26,09:48:00,161.43,161.49,161.26,161.30,195581
2018/11/26,09:49:00,161.28,161.43,161.27,161.42,100188
2018/11/26,09:50:00,161.42,161.68,161.41,161.63,71720
2018/11/26,09:51:00,161.64,161.78,161.64,161.71,270071
2018/11/26,09:52:00,161.71,161.72,161.60,161.62,139874
2018/11/26,09:53:00,161.62,161.71,161.56,161.62,80989
2018/11/26,09:54:00,161.62,161.84,161.59,161.79,151399
2018/11/26,09:55:00,161.79,161.87,161.74,161.86,165779
2018/11/26,09:56:00,161.86,161.94,161.79,161.91,124167
2018/11/26,09:57:00,161.91,161.99,161.85,161.97,160186
2018/11/26,09:58:00,161.97,162.04,161.90,162.00,142963
2018/11/26,09:59:00,162.00,162.14,161.92,162.08,157889
2018/11/26,10:00:00,162.08,162.29,162.08,162.29,205236
2018/11/26,10:01:00,162.28,162.31,162.08,162.13,311677
2018/11/26,10:02:00,162.13,162.21,162.07,162.19,228348
2018/11/26,10:03:00,162.19,162.43,162.17,162.37,220963
2018/11/26,10:04:00,162.37,162.38,162.18,162.24,186849
2018/11/26,10:05:00,162.25,162.30,162.16,162.22,54489
2018/11/26,10:06:00,162.21,162.33,162.21,162.30,69623
2018/11/26,10:07:00,162.29,162.29,162.08,162.11,97792
2018/11/26,10:08:00,162.11,162.14,162.05,162.07,64713
2018/11/26,10:09:00,162.09,162.16,162.03,162.07,59524
2018/11/26,10:10:00,162.09,162.10,161.99,162.02,192900
2018/11/26,10:11:00,162.02,162.03,161.88,161.94,73677
2018/11/26,10:12:00,161.94,161.97,161.83,161.88,98944
2018/11/26,10:13:00,161.88,162.00,161.85,161.95,105518
2018/11/26,10:14:00,161.96,162.09,161.94,162.05,88986
2018/11/26,10:15:00,162.05,162.12,162.03,162.10,113633
2018/11/26,10:16:00,162.10,162.16,161.86,161.90,104724
2018/11/26,10:17:00,161.91,162.00,161.86,161.90,88536
2018/11/26,10:18:00,161.92,161.96,161.86,161.89,60613
2018/11/26,10:19:00,161.91,161.99,161.84,161.84,64788
2018/11/26,10:20:00,161.82,161.88,161.75,161.82,127313
2018/11/26,10:21:00,161.82,161.82,161.70,161.81,175379
2018/11/26,10:22:00,161.81,161.84,161.74,161.75,70227
2018/11/26,10:23:00,161.75,161.81,161.72,161.79,59962
2018/11/26,10:24:00,161.79,161.79,161.65,161.75,47048
2018/11/26,10:25:00,161.76,161.81,161.69,161.79,28676
2018/11/26,10:26:00,161.78,161.79,161.68,161.70,33056
2018/11/26,10:27:00,161.71,161.74,161.63,161.64,48451
2018/11/26,10:28:00,161.63,161.65,161.56,161.62,61981
2018/11/26,10:29:00,161.61,161.75,161.60,161.72,103132
2018/11/26,10:30:00,161.72,161.80,161.72,161.77,41979
2018/11/26,10:31:00,161.77,161.89,161.77,161.86,97417
2018/11/26,10:32:00,161.85,161.86,161.77,161.82,54074
2018/11/26,10:33:00,161.82,161.86,161.69,161.72,105930
2018/11/26,10:34:00,161.71,161.84,161.71,161.79,109544
2018/11/26,10:35:00,161.79,161.83,161.74,161.76,34409
2018/11/26,10:36:00,161.76,161.93,161.74,161.79,128488
2018/11/26,10:37:00,161.79,161.82,161.56,161.77,438913
2018/11/26,10:38:00,161.77,161.79,161.57,161.72,208351
2018/11/26,10:39:00,161.72,161.76,161.69,161.75,42635
2018/11/26,10:40:00,161.76,161.80,161.72,161.74,73242
2018/11/26,10:41:00,161.73,161.76,161.64,161.64,53977
2018/11/26,10:42:00,161.64,161.86,161.63,161.85,89424
2018/11/26,10:43:00,161.84,161.90,161.82,161.89,79775
2018/11/26,10:44:00,161.90,161.97,161.72,161.74,164937
2018/11/26,10:45:00,161.75,161.89,161.71,161.87,212374
2018/11/26,10:46:00,161.90,161.92,161.83,161.89,70928
2018/11/26,10:47:00,161.92,161.93,161.75,161.77,50839
2018/11/26,10:48:00,161.77,161.79,161.61,161.63,79841
2018/11/26,10:49:00,161.63,161.73,161.62,161.72,51652
2018/11/26,10:50:00,161.72,161.72,161.65,161.68,68229
2018/11/26,10:51:00,161.68,161.70,161.47,161.65,92840
2018/11/26,10:52:00,161.64,161.78,161.63,161.77,50866
2018/11/26,10:53:00,161.75,161.80,161.74,161.78,34028
2018/11/26,10:54:00,161.78,161.95,161.78,161.94,61982
2018/11/26,10:55:00,161.94,162.13,161.94,162.10,97870
2018/11/26,10:56:00,162.11,162.17,162.09,162.16,114629
2018/11/26,10:57:00,162.16,162.25,162.16,162.20,112644
2018/11/26,10:58:00,162.20,162.22,162.10,162.15,91793
2018/11/26,10:59:00,162.15,162.16,162.11,162.16,40577
2018/11/26,11:00:00,162.16,162.17,162.13,162.15,40385
2018/11/26,11:01:00,162.15,162.16,162.01,162.06,120774
2018/11/26,11:02:00,162.05,162.12,161.93,161.93,53439
2018/11/26,11:03:00,161.93,161.94,161.79,161.88,171116
2018/11/26,11:04:00,161.87,161.94,161.86,161.88,26693
2018/11/26,11:05:00,161.88,161.89,161.78,161.83,51300
2018/11/26,11:06:00,161.83,161.84,161.72,161.77,50400
2018/11/26,11:07:00,161.77,161.81,161.73,161.78,39106
2018/11/26,11:08:00,161.78,161.81,161.66,161.70,113931
2018/11/26,11:09:00,161.72,161.87,161.68,161.87,52522
2018/11/26,11:10:00,161.87,161.90,161.85,161.87,26293
2018/11/26,11:11:00,161.88,161.94,161.82,161.94,67078
2018/11/26,11:12:00,161.94,161.99,161.89,161.98,91399
2018/11/26,11:13:00,161.98,162.01,161.91,161.94,59508
2018/11/26,11:14:00,161.94,162.14,161.92,162.12,64770
2018/11/26,11:15:00,162.13,162.20,162.13,162.17,88607
2018/11/26,11:16:00,162.17,162.21,162.06,162.12,95763
2018/11/26,11:17:00,162.12,162.21,162.08,162.21,61432
2018/11/26,11:18:00,162.20,162.29,162.19,162.25,65270
2018/11/26,11:19:00,162.26,162.27,162.21,162.27,76290
2018/11/26,11:20:00,162.27,162.27,162.18,162.22,35266
2018/11/26,11:21:00,162.20,162.22,162.15,162.17,64858
2018/11/26,11:22:00,162.19,162.28,162.16,162.17,75474
2018/11/26,11:23:00,162.17,162.17,162.07,162.13,84617
2018/11/26,11:24:00,162.14,162.23,162.10,162.23,73015
2018/11/26,11:25:00,162.23,162.25,162.13,162.22,102925
2018/11/26,11:26:00,162.23,162.23,162.12,162.19,99800
2018/11/26,11:27:00,162.18,162.22,162.08,162.08,87846
2018/11/26,11:28:00,162.08,162.10,162.00,162.01,57026
2018/11/26,11:29:00,162.01,162.04,161.94,161.97,75873
2018/11/26,11:30:00,161.98,162.02,161.95,161.99,161071
2018/11/26,11:31:00,161.97,161.97,161.75,161.77,117411
2018/11/26,11:32:00,161.78,161.85,161.77,161.79,29172
2018/11/26,11:33:00,161.79,161.83,161.72,161.73,57330
2018/11/26,11:34:00,161.73,161.77,161.66,161.75,71916
2018/11/26,11:35:00,161.74,161.77,161.70,161.71,46260
2018/11/26,11:36:00,161.71,161.72,161.50,161.50,97325
2018/11/26,11:37:00,161.50,161.50,161.34,161.40,163100
2018/11/26,11:38:00,161.40,161.40,161.29,161.35,56720
2018/11/26,11:39:00,161.35,161.43,161.33,161.41,71297
2018/11/26,11:40:00,161.41,161.46,161.39,161.41,77224
2018/11/26,11:41:00,161.40,161.47,161.39,161.46,311981
2018/11/26,11:42:00,161.47,161.48,161.41,161.45,38619
2018/11/26,11:43:00,161.45,161.49,161.36,161.49,104790
2018/11/26,11:44:00,161.49,161.52,161.45,161.46,46812
2018/11/26,11:45:00,161.46,161.49,161.41,161.48,22892
2018/11/26,11:46:00,161.48,161.48,161.36,161.44,63040
2018/11/26,11:47:00,161.44,161.44,161.32,161.35,36524
2018/11/26,11:48:00,161.35,161.41,161.32,161.37,47062
2018/11/26,11:49:00,161.37,161.46,161.32,161.46,32554
2018/11/26,11:50:00,161.46,161.46,161.39,161.43,38067
2018/11/26,11:51:00,161.43,161.50,161.41,161.49,40355
2018/11/26,11:52:00,161.48,161.53,161.48,161.51,49922
2018/11/26,11:53:00,161.51,161.58,161.50,161.52,47923
2018/11/26,11:54:00,161.53,161.58,161.50,161.56,25860
2018/11/26,11:55:00,161.57,161.64,161.57,161.62,79232
2018/11/26,11:56:00,161.62,161.67,161.60,161.64,50004
2018/11/26,11:57:00,161.64,161.73,161.62,161.67,62931
2018/11/26,11:58:00,161.66,161.67,161.58,161.67,76808
2018/11/26,11:59:00,161.68,161.70,161.64,161.68,22454
2018/11/26,12:00:00,161.69,161.69,161.63,161.66,44874
2018/11/26,12:01:00,161.66,161.69,161.60,161.65,47660
2018/11/26,12:02:00,161.65,161.66,161.60,161.65,23657
2018/11/26,12:03:00,161.65,161.78,161.64,161.70,54191
2018/11/26,12:04:00,161.70,161.72,161.68,161.70,25377
2018/11/26,12:05:00,161.70,161.73,161.67,161.71,27717
2018/11/26,12:06:00,161.71,161.72,161.66,161.67,26437
2018/11/26,12:07:00,161.67,161.70,161.66,161.69,49543
2018/11/26,12:08:00,161.70,161.86,161.70,161.85,35710
2018/11/26,12:09:00,161.85,162.00,161.83,162.00,86791
2018/11/26,12:10:00,162.00,162.03,161.93,161.99,114532
2018/11/26,12:11:00,162.00,162.01,161.93,161.96,48173
2018/11/26,12:12:00,161.96,161.96,161.90,161.92,43964
2018/11/26,12:13:00,161.93,161.93,161.69,161.77,227661
2018/11/26,12:14:00,161.78,161.79,161.71,161.71,40827
2018/11/26,12:15:00,161.72,161.75,161.65,161.65,50739
2018/11/26,12:16:00,161.66,161.66,161.54,161.61,55110
2018/11/26,12:17:00,161.61,161.63,161.53,161.58,36762
2018/11/26,12:18:00,161.58,161.59,161.54,161.59,52984
2018/11/26,12:19:00,161.58,161.59,161.52,161.57,22357
2018/11/26,12:20:00,161.57,161.60,161.55,161.57,30256
2018/11/26,12:21:00,161.55,161.55,161.44,161.46,54112
2018/11/26,12:22:00,161.47,161.54,161.46,161.47,47361
2018/11/26,12:23:00,161.47,161.51,161.46,161.49,36037
2018/11/26,12:24:00,161.49,161.51,161.44,161.47,29744
2018/11/26,12:25:00,161.47,161.51,161.46,161.47,21059
2018/11/26,12:26:00,161.47,161.47,161.25,161.30,105076
2018/11/26,12:27:00,161.30,161.31,161.19,161.28,71821
2018/11/26,12:28:00,161.28,161.31,161.21,161.22,34823
2018/11/26,12:29:00,161.22,161.33,161.21,161.31,369660
2018/11/26,12:30:00,161.31,161.31,161.26,161.30,33582
2018/11/26,12:31:00,161.28,161.28,161.22,161.27,51586
2018/11/26,12:32:00,161.27,161.28,161.21,161.23,47315
2018/11/26,12:33:00,161.23,161.24,161.15,161.22,58597
2018/11/26,12:34:00,161.22,161.22,161.07,161.10,91623
2018/11/26,12:35:00,161.10,161.14,161.01,161.04,66154
2018/11/26,12:36:00,161.03,161.03,160.79,160.79,184418
2018/11/26,12:37:00,160.79,160.88,160.76,160.87,81703
2018/11/26,12:38:00,160.87,160.95,160.86,160.94,89063
2018/11/26,12:39:00,160.93,160.98,160.91,160.98,53869
2018/11/26,12:40:00,160.98,160.99,160.95,160.97,44945
2018/11/26,12:41:00,160.97,161.02,160.95,161.01,48242
2018/11/26,12:42:00,161.01,161.03,160.96,161.01,59608
2018/11/26,12:43:00,161.01,161.04,161.00,161.02,38909
2018/11/26,12:44:00,161.01,161.05,161.01,161.04,50641
2018/11/26,12:45:00,161.04,161.14,161.04,161.13,65300
2018/11/26,12:46:00,161.13,161.20,161.13,161.16,83852
2018/11/26,12:47:00,161.16,161.18,161.10,161.11,58415
2018/11/26,12:48:00,161.12,161.14,161.05,161.06,137089
2018/11/26,12:49:00,161.05,161.05,160.98,161.04,78341
2018/11/26,12:50:00,161.03,161.10,161.02,161.05,45303
2018/11/26,12:51:00,161.05,161.14,161.05,161.13,45572
2018/11/26,12:52:00,161.13,161.18,161.13,161.17,26328
2018/11/26,12:53:00,161.16,161.18,161.15,161.16,44145
2018/11/26,12:54:00,161.17,161.19,161.14,161.19,42071
2018/11/26,12:55:00,161.18,161.20,161.04,161.07,35690
2018/11/26,12:56:00,161.08,161.10,161.06,161.08,20459
2018/11/26,12:57:00,161.08,161.14,161.07,161.11,21245
2018/11/26,12:58:00,161.12,161.15,161.10,161.12,8707
2018/11/26,12:59:00,161.13,161.27,161.10,161.27,41119
2018/11/26,13:00:00,161.26,161.35,161.23,161.34,112816
2018/11/26,13:01:00,161.34,161.39,161.31,161.33,79139
2018/11/26,13:02:00,161.33,161.36,161.31,161.36,37937
2018/11/26,13:03:00,161.36,161.38,161.34,161.38,30792
2018/11/26,13:04:00,161.36,161.39,161.29,161.33,22076
2018/11/26,13:05:00,161.33,161.37,161.19,161.20,48544
2018/11/26,13:06:00,161.20,161.30,161.19,161.28,58222
2018/11/26,13:07:00,161.29,161.31,161.22,161.22,25932
2018/11/26,13:08:00,161.23,161.34,161.23,161.31,26405
2018/11/26,13:09:00,161.31,161.43,161.31,161.43,36406
2018/11/26,13:10:00,161.43,161.50,161.38,161.47,60415
2018/11/26,13:11:00,161.47,161.58,161.47,161.58,71236
2018/11/26,13:12:00,161.58,161.63,161.55,161.59,40392
2018/11/26,13:13:00,161.59,161.60,161.51,161.51,138794
2018/11/26,13:14:00,161.51,161.57,161.50,161.54,89735
2018/11/26,13:15:00,161.54,161.55,161.51,161.55,42092
2018/11/26,13:16:00,161.54,161.65,161.53,161.63,62723
2018/11/26,13:17:00,161.63,161.64,161.56,161.59,30997
2018/11/26,13:18:00,161.59,161.61,161.56,161.58,16794
2018/11/26,13:19:00,161.58,161.62,161.58,161.60,15309
2018/11/26,13:20:00,161.61,161.64,161.58,161.60,33898
2018/11/26,13:21:00,161.60,161.60,161.49,161.52,49059
2018/11/26,13:22:00,161.52,161.57,161.48,161.54,31521
2018/11/26,13:23:00,161.53,161.61,161.53,161.56,48502
2018/11/26,13:24:00,161.57,161.73,161.57,161.69,647228
2018/11/26,13:25:00,161.69,161.70,161.63,161.64,43283
2018/11/26,13:26:00,161.63,161.63,161.52,161.54,58823
2018/11/26,13:27:00,161.54,161.55,161.45,161.53,105466
2018/11/26,13:28:00,161.53,161.59,161.50,161.58,22255
2018/11/26,13:29:00,161.58,161.59,161.54,161.55,23603
2018/11/26,13:30:00,161.55,161.59,161.52,161.55,26228
2018/11/26,13:31:00,161.57,161.58,161.52,161.55,15255
2018/11/26,13:32:00,161.56,161.66,161.56,161.66,31878
2018/11/26,13:33:00,161.65,161.73,161.61,161.65,66084
2018/11/26,13:34:00,161.66,161.70,161.60,161.67,60072
2018/11/26,13:35:00,161.67,161.69,161.65,161.66,18935
2018/11/26,13:36:00,161.66,161.69,161.59,161.64,73709
2018/11/26,13:37:00,161.64,161.66,161.59,161.61,31080
2018/11/26,13:38:00,161.61,161.62,161.55,161.59,33808
2018/11/26,13:39:00,161.58,161.60,161.56,161.60,83804
2018/11/26,13:40:00,161.60,161.63,161.58,161.60,23220
2018/11/26,13:41:00,161.60,161.62,161.54,161.57,33128
2018/11/26,13:42:00,161.57,161.59,161.51,161.51,35601
2018/11/26,13:43:00,161.52,161.52,161.41,161.49,42959
2018/11/26,13:44:00,161.49,161.54,161.48,161.54,24128
2018/11/26,13:45:00,161.55,161.69,161.55,161.66,178089
2018/11/26,13:46:00,161.67,161.89,161.67,161.87,139362
2018/11/26,13:47:00,161.87,161.91,161.82,161.87,121344
2018/11/26,13:48:00,161.86,161.92,161.84,161.88,93608
2018/11/26,13:49:00,161.88,161.88,161.84,161.85,30926
2018/11/26,13:50:00,161.85,161.92,161.83,161.91,24849
2018/11/26,13:51:00,161.91,161.92,161.85,161.86,29848
2018/11/26,13:52:00,161.86,161.92,161.86,161.91,60977
2018/11/26,13:53:00,161.91,161.93,161.86,161.87,19319
2018/11/26,13:54:00,161.88,161.90,161.84,161.89,29526
2018/11/26,13:55:00,161.89,161.91,161.86,161.86,42810
2018/11/26,13:56:00,161.87,161.88,161.83,161.88,54896
2018/11/26,13:57:00,161.87,161.90,161.83,161.86,28413
2018/11/26,13:58:00,161.86,161.88,161.83,161.88,17503
2018/11/26,13:59:00,161.87,162.01,161.87,161.97,62790
2018/11/26,14:00:00,161.97,162.08,161.97,162.02,52548
2018/11/26,14:01:00,162.03,162.07,162.02,162.04,35199
2018/11/26,14:02:00,162.04,162.04,161.99,162.00,57700
2018/11/26,14:03:00,162.01,162.03,161.96,162.00,47295
2018/11/26,14:04:00,162.00,162.05,161.96,161.98,79538
2018/11/26,14:05:00,161.98,162.03,161.96,162.01,27351
2018/11/26,14:06:00,162.01,162.02,161.97,161.99,36432
2018/11/26,14:07:00,161.99,162.08,161.99,162.08,31080
2018/11/26,14:08:00,162.07,162.08,162.02,162.05,50163
2018/11/26,14:09:00,162.05,162.06,162.02,162.04,16654
2018/11/26,14:10:00,162.04,162.06,162.02,162.04,29655
2018/11/26,14:11:00,162.04,162.04,161.96,162.00,50374
2018/11/26,14:12:00,162.01,162.11,162.00,162.09,28506
2018/11/26,14:13:00,162.10,162.13,162.04,162.05,30996
2018/11/26,14:14:00,162.05,162.09,162.04,162.09,30199
2018/11/26,14:15:00,162.08,162.28,162.08,162.17,178849
2018/11/26,14:16:00,162.18,162.29,162.17,162.22,155695
2018/11/26,14:17:00,162.22,162.26,162.21,162.24,57961
2018/11/26,14:18:00,162.25,162.25,162.14,162.19,49311
2018/11/26,14:19:00,162.20,162.27,162.18,162.25,141534
2018/11/26,14:20:00,162.24,162.28,162.21,162.25,26885
2018/11/26,14:21:00,162.26,162.26,162.21,162.23,22915
2018/11/26,14:22:00,162.23,162.25,162.20,162.22,28121
2018/11/26,14:23:00,162.22,162.26,162.22,162.24,56319
2018/11/26,14:24:00,162.24,162.27,162.22,162.24,28665
2018/11/26,14:25:00,162.23,162.25,162.21,162.22,25713
2018/11/26,14:26:00,162.22,162.40,162.21,162.39,146518
2018/11/26,14:27:00,162.39,162.40,162.32,162.36,54489
2018/11/26,14:28:00,162.35,162.36,162.31,162.35,33016
2018/11/26,14:29:00,162.35,162.38,162.34,162.34,38640
2018/11/26,14:30:00,162.32,162.35,162.27,162.27,54590
2018/11/26,14:31:00,162.29,162.54,162.27,162.50,665751
2018/11/26,14:32:00,162.50,162.63,162.48,162.61,139269
2018/11/26,14:33:00,162.62,162.68,162.59,162.62,128209
2018/11/26,14:34:00,162.62,162.67,162.59,162.61,54570
2018/11/26,14:35:00,162.61,162.62,162.52,162.55,104830
2018/11/26,14:36:00,162.57,162.61,162.55,162.61,37516
2018/11/26,14:37:00,162.61,162.65,162.58,162.58,30937
2018/11/26,14:38:00,162.58,162.59,162.53,162.55,34401
2018/11/26,14:39:00,162.54,162.54,162.45,162.49,71959
2018/11/26,14:40:00,162.49,162.54,162.46,162.47,39461
2018/11/26,14:41:00,162.47,162.50,162.37,162.40,61814
2018/11/26,14:42:00,162.40,162.45,162.38,162.42,63447
2018/11/26,14:43:00,162.42,162.43,162.38,162.41,40138
2018/11/26,14:44:00,162.40,162.43,162.37,162.42,51503
2018/11/26,14:45:00,162.42,162.42,162.36,162.36,41518
2018/11/26,14:46:00,162.36,162.45,162.35,162.39,60415
2018/11/26,14:47:00,162.39,162.45,162.38,162.40,58987
2018/11/26,14:48:00,162.39,162.40,162.25,162.31,97212
2018/11/26,14:49:00,162.31,162.36,162.31,162.36,59069
2018/11/26,14:50:00,162.36,162.38,162.32,162.37,42514
2018/11/26,14:51:00,162.39,162.42,162.37,162.41,35443
2018/11/26,14:52:00,162.42,162.44,162.39,162.41,38243
2018/11/26,14:53:00,162.40,162.41,162.35,162.36,23233
2018/11/26,14:54:00,162.36,162.37,162.30,162.37,27791
2018/11/26,14:55:00,162.37,162.52,162.37,162.51,112909
2018/11/26,14:56:00,162.51,162.52,162.43,162.44,56030
2018/11/26,14:57:00,162.44,162.51,162.42,162.49,56516
2018/11/26,14:58:00,162.49,162.52,162.45,162.51,76021
2018/11/26,14:59:00,162.51,162.56,162.49,162.56,65822
2018/11/26,15:00:00,162.56,162.67,162.56,162.67,181775
2018/11/26,15:01:00,162.67,162.76,162.64,162.73,103406
2018/11/26,15:02:00,162.72,162.72,162.65,162.66,78839
2018/11/26,15:03:00,162.65,162.66,162.59,162.61,86345
2018/11/26,15:04:00,162.62,162.78,162.61,162.77,59366
2018/11/26,15:05:00,162.77,162.85,162.77,162.81,68207
2018/11/26,15:06:00,162.80,162.81,162.71,162.72,46642
2018/11/26,15:07:00,162.72,162.72,162.62,162.64,85794
2018/11/26,15:08:00,162.64,162.67,162.60,162.65,86996
2018/11/26,15:09:00,162.65,162.68,162.57,162.68,35633
2018/11/26,15:10:00,162.70,162.70,162.58,162.60,54983
2018/11/26,15:11:00,162.60,162.62,162.47,162.56,75984
2018/11/26,15:12:00,162.56,162.60,162.51,162.52,144787
2018/11/26,15:13:00,162.52,162.57,162.48,162.55,46817
2018/11/26,15:14:00,162.55,162.59,162.51,162.56,32941
2018/11/26,15:15:00,162.56,162.67,162.56,162.64,71389
2018/11/26,15:16:00,162.64,162.64,162.53,162.56,75607
2018/11/26,15:17:00,162.54,162.58,162.50,162.58,61452
2018/11/26,15:18:00,162.58,162.61,162.54,162.60,105955
2018/11/26,15:19:00,162.60,162.61,162.51,162.54,41151
2018/11/26,15:20:00,162.54,162.54,162.46,162.47,37235
2018/11/26,15:21:00,162.48,162.52,162.40,162.46,65131
2018/11/26,15:22:00,162.46,162.48,162.43,162.45,40387
2018/11/26,15:23:00,162.45,162.46,162.40,162.45,35118
2018/11/26,15:24:00,162.46,162.48,162.45,162.47,32072
2018/11/26,15:25:00,162.47,162.50,162.37,162.38,111894
2018/11/26,15:26:00,162.40,162.59,162.40,162.58,67599
2018/11/26,15:27:00,162.57,162.57,162.50,162.57,188650
2018/11/26,15:28:00,162.57,162.57,162.51,162.51,34902
2018/11/26,15:29:00,162.51,162.52,162.49,162.51,31297
2018/11/26,15:30:00,162.51,162.54,162.42,162.46,99107
2018/11/26,15:31:00,162.45,162.59,162.45,162.59,55372
2018/11/26,15:32:00,162.59,162.63,162.55,162.62,128991
2018/11/26,15:33:00,162.62,162.70,162.60,162.68,64393
2018/11/26,15:34:00,162.68,162.76,162.63,162.73,187360
2018/11/26,15:35:00,162.73,162.79,162.72,162.79,60329
2018/11/26,15:36:00,162.79,162.79,162.74,162.78,57851
2018/11/26,15:37:00,162.78,162.83,162.76,162.81,82936
2018/11/26,15:38:00,162.81,162.87,162.79,162.83,140497
2018/11/26,15:39:00,162.82,162.85,162.65,162.70,316491
2018/11/26,15:40:00,162.71,162.74,162.65,162.68,91371
2018/11/26,15:41:00,162.68,162.75,162.66,162.71,139112
2018/11/26,15:42:00,162.70,162.76,162.69,162.75,114956
2018/11/26,15:43:00,162.74,162.76,162.68,162.71,76559
2018/11/26,15:44:00,162.71,162.77,162.66,162.75,156208
2018/11/26,15:45:00,162.77,162.77,162.67,162.72,140560
2018/11/26,15:46:00,162.72,162.87,162.72,162.78,384302
2018/11/26,15:47:00,162.77,162.81,162.73,162.75,59179
2018/11/26,15:48:00,162.75,162.80,162.74,162.76,67718
2018/11/26,15:49:00,162.76,162.87,162.76,162.84,64811
2018/11/26,15:50:00,162.83,162.85,162.76,162.76,69426
2018/11/26,15:51:00,162.77,162.91,162.77,162.89,209828
2018/11/26,15:52:00,162.89,162.93,162.85,162.85,263204
2018/11/26,15:53:00,162.85,162.86,162.80,162.84,191358
2018/11/26,15:54:00,162.85,162.85,162.80,162.81,109415
2018/11/26,15:55:00,162.82,162.86,162.81,162.84,407518
2018/11/26,15:56:00,162.84,162.97,162.84,162.97,363385
2018/11/26,15:57:00,162.96,162.97,162.89,162.94,237708
2018/11/26,15:58:00,162.94,162.95,162.91,162.92,267966
2018/11/26,15:59:00,162.92,162.93,162.90,162.92,374885
2018/11/26,16:00:00,162.92,162.94,162.82,162.89,1864895
2018/11/27,09:31:00,162.00,162.14,161.92,161.96,133443
2018/11/27,09:32:00,161.96,162.35,161.96,162.28,214728
2018/11/27,09:33:00,162.28,162.42,162.27,162.38,111538
2018/11/27,09:34:00,162.38,162.41,162.17,162.23,179860
2018/11/27,09:35:00,162.22,162.33,162.14,162.33,134151
2018/11/27,09:36:00,162.30,162.39,162.22,162.30,188360
2018/11/27,09:37:00,162.31,162.52,162.27,162.27,135753
2018/11/27,09:38:00,162.27,162.36,161.73,161.86,178010
2018/11/27,09:39:00,161.86,161.87,161.62,161.69,158471
2018/11/27,09:40:00,161.69,161.89,161.56,161.60,189123
2018/11/27,09:41:00,161.60,161.69,161.35,161.47,237434
2018/11/27,09:42:00,161.46,161.52,161.18,161.49,449400
2018/11/27,09:43:00,161.50,161.67,161.45,161.45,220266
2018/11/27,09:44:00,161.46,161.61,161.46,161.55,91586
2018/11/27,09:45:00,161.57,161.76,161.50,161.75,139275
2018/11/27,09:46:00,161.75,161.87,161.56,161.85,214865
2018/11/27,09:47:00,161.88,161.90,161.71,161.81,149438
2018/11/27,09:48:00,161.82,161.82,161.64,161.73,119862
2018/11/27,09:49:00,161.75,162.04,161.72,161.82,217400
2018/11/27,09:50:00,161.82,161.98,161.76,161.91,371293
2018/11/27,09:51:00,161.90,161.94,161.60,161.69,137510
2018/11/27,09:52:00,161.70,161.88,161.66,161.88,101783
2018/11/27,09:53:00,161.88,162.17,161.82,162.06,266958
2018/11/27,09:54:00,162.06,162.13,162.02,162.02,204863
2018/11/27,09:55:00,162.02,162.25,162.02,162.24,72434
2018/11/27,09:56:00,162.25,162.27,162.13,162.20,103918
2018/11/27,09:57:00,162.20,162.26,162.13,162.21,66105
2018/11/27,09:58:00,162.22,162.51,162.21,162.50,145582
2018/11/27,09:59:00,162.50,162.57,162.42,162.51,69393
2018/11/27,10:00:00,162.51,162.58,162.47,162.49,67816
2018/11/27,10:01:00,162.48,162.58,162.30,162.35,99130
2018/11/27,10:02:00,162.34,162.34,162.18,162.24,100117
2018/11/27,10:03:00,162.25,162.40,162.18,162.22,92294
2018/11/27,10:04:00,162.20,162.27,162.08,162.23,70432
2018/11/27,10:05:00,162.24,162.44,162.24,162.43,129278
2018/11/27,10:06:00,162.43,162.66,162.24,162.62,123421
2018/11/27,10:07:00,162.63,162.69,162.49,162.49,117832
2018/11/27,10:08:00,162.50,162.66,162.45,162.54,130826
2018/11/27,10:09:00,162.54,162.78,162.54,162.74,237090
2018/11/27,10:10:00,162.76,162.85,162.71,162.80,189601
2018/11/27,10:11:00,162.79,162.95,162.75,162.85,218553
2018/11/27,10:12:00,162.83,163.00,162.71,162.96,300183
2018/11/27,10:13:00,162.96,163.27,162.96,163.14,312027
2018/11/27,10:14:00,163.14,163.42,163.13,163.40,325100
2018/11/27,10:15:00,163.42,163.50,163.32,163.38,182027
2018/11/27,10:16:00,163.38,163.48,163.31,163.42,313658
2018/11/27,10:17:00,163.40,163.58,163.38,163.47,189689
2018/11/27,10:18:00,163.47,163.48,163.35,163.44,132944
2018/11/27,10:19:00,163.42,163.43,163.28,163.28,73429
2018/11/27,10:20:00,163.29,163.53,163.17,163.33,496524
2018/11/27,10:21:00,163.32,163.36,163.21,163.31,122027
2018/11/27,10:22:00,163.30,163.31,163.22,163.27,50979
2018/11/27,10:23:00,163.26,163.27,163.17,163.18,54676
2018/11/27,10:24:00,163.17,163.30,163.17,163.26,58789
2018/11/27,10:25:00,163.26,163.35,163.20,163.29,64294
2018/11/27,10:26:00,163.29,163.35,163.26,163.28,95332
2018/11/27,10:27:00,163.27,163.27,163.03,163.04,140027
2018/11/27,10:28:00,163.03,163.17,162.97,163.00,129305
2018/11/27,10:29:00,163.00,163.05,162.95,163.01,126020
2018/11/27,10:30:00,163.01,163.04,162.89,162.96,150792
2018/11/27,10:31:00,162.94,163.09,162.93,163.05,84756
2018/11/27,10:32:00,163.06,163.07,162.84,162.86,101898
2018/11/27,10:33:00,162.87,162.94,162.87,162.91,62611
2018/11/27,10:34:00,162.91,162.99,162.84,162.98,38227
2018/11/27,10:35:00,162.98,163.12,162.97,163.09,99738
2018/11/27,10:36:00,163.07,163.09,162.93,162.93,37437
2018/11/27,10:37:00,162.93,162.95,162.73,162.77,291531
2018/11/27,10:38:00,162.76,162.81,162.67,162.73,60697
2018/11/27,10:39:00,162.72,162.72,162.64,162.67,513691
2018/11/27,10:40:00,162.67,162.77,162.67,162.75,40378
2018/11/27,10:41:00,162.75,162.75,162.63,162.68,76081
2018/11/27,10:42:00,162.69,162.74,162.63,162.64,93134
2018/11/27,10:43:00,162.64,162.65,162.58,162.60,72787
2018/11/27,10:44:00,162.60,162.67,162.57,162.66,46136
2018/11/27,10:45:00,162.66,162.81,162.66,162.73,107740
2018/11/27,10:46:00,162.73,162.82,162.72,162.75,47189
2018/11/27,10:47:00,162.75,162.87,162.74,162.87,115464
2018/11/27,10:48:00,162.87,162.98,162.87,162.93,70445
2018/11/27,10:49:00,162.94,162.96,162.89,162.92,22438
2018/11/27,10:50:00,162.92,162.99,162.90,162.96,53622
2018/11/27,10:51:00,162.96,163.19,162.96,163.15,103979
2018/11/27,10:52:00,163.16,163.17,163.04,163.05,57864
2018/11/27,10:53:00,163.05,163.12,163.05,163.07,36661
2018/11/27,10:54:00,163.08,163.26,163.06,163.19,84536
2018/11/27,10:55:00,163.20,163.30,163.19,163.28,70005
2018/11/27,10:56:00,163.29,163.48,163.29,163.46,114820
2018/11/27,10:57:00,163.46,163.54,163.38,163.38,114452
2018/11/27,10:58:00,163.38,163.44,163.38,163.41,59639
2018/11/27,10:59:00,163.41,163.42,163.28,163.34,163293
2018/11/27,11:00:00,163.34,163.45,163.31,163.35,375321
2018/11/27,11:01:00,163.35,163.40,163.32,163.36,81382
2018/11/27,11:02:00,163.36,163.37,163.22,163.26,345213
2018/11/27,11:03:00,163.26,163.45,163.26,163.42,73648
2018/11/27,11:04:00,163.42,163.71,163.42,163.66,199315
2018/11/27,11:05:00,163.66,163.82,163.66,163.80,270323
2018/11/27,11:06:00,163.80,163.81,163.69,163.71,54648
2018/11/27,11:07:00,163.71,163.83,163.71,163.82,216958
2018/11/27,11:08:00,163.82,163.85,163.77,163.78,276636
2018/11/27,11:09:00,163.78,163.78,163.64,163.69,70990
2018/11/27,11:10:00,163.69,163.72,163.63,163.69,124186
2018/11/27,11:11:00,163.69,163.79,163.68,163.76,33598
2018/11/27,11:12:00,163.76,163.78,163.61,163.61,61139
2018/11/27,11:13:00,163.61,163.66,163.48,163.50,174546
2018/11/27,11:14:00,163.50,163.55,163.43,163.54,96287
2018/11/27,11:15:00,163.54,163.55,163.38,163.43,66173
2018/11/27,11:16:00,163.43,163.49,163.38,163.45,39854
2018/11/27,11:17:00,163.45,163.48,163.40,163.46,17903
2018/11/27,11:18:00,163.46,163.55,163.43,163.54,60834
2018/11/27,11:19:00,163.54,163.60,163.52,163.59,63816
2018/11/27,11:20:00,163.59,163.60,163.55,163.59,42011
2018/11/27,11:21:00,163.60,163.61,163.52,163.55,16123
2018/11/27,11:22:00,163.55,163.56,163.46,163.46,91912
2018/11/27,11:23:00,163.46,163.57,163.41,163.53,85041
2018/11/27,11:24:00,163.53,163.57,163.43,163.50,96078
2018/11/27,11:25:00,163.50,163.50,163.28,163.30,106114
2018/11/27,11:26:00,163.29,163.44,163.26,163.42,67265
2018/11/27,11:27:00,163.42,163.47,163.40,163.45,34933
2018/11/27,11:28:00,163.46,163.50,163.41,163.45,33791
2018/11/27,11:29:00,163.47,163.57,163.42,163.53,102232
2018/11/27,11:30:00,163.53,163.57,163.47,163.47,38169
2018/11/27,11:31:00,163.46,163.49,163.38,163.40,51404
2018/11/27,11:32:00,163.40,163.44,163.25,163.30,79725
2018/11/27,11:33:00,163.29,163.39,163.28,163.33,94117
2018/11/27,11:34:00,163.33,163.34,163.14,163.19,102974
2018/11/27,11:35:00,163.19,163.34,163.19,163.26,31006
2018/11/27,11:36:00,163.25,163.33,163.24,163.30,61196
2018/11/27,11:37:00,163.30,163.38,163.29,163.34,26872
2018/11/27,11:38:00,163.34,163.34,163.21,163.21,71007
2018/11/27,11:39:00,163.21,163.26,163.16,163.23,45738
2018/11/27,11:40:00,163.22,163.27,163.19,163.24,46377
2018/11/27,11:41:00,163.24,163.39,163.24,163.26,59194
2018/11/27,11:42:00,163.26,163.31,163.08,163.10,98172
2018/11/27,11:43:00,163.10,163.13,163.03,163.10,132271
2018/11/27,11:44:00,163.10,163.12,163.07,163.08,65700
2018/11/27,11:45:00,163.09,163.13,163.07,163.10,23856
2018/11/27,11:46:00,163.10,163.13,162.91,162.98,132293
2018/11/27,11:47:00,162.98,163.02,162.93,162.98,32403
2018/11/27,11:48:00,162.98,163.04,162.96,163.01,20571
2018/11/27,11:49:00,163.01,163.10,162.91,163.08,95138
2018/11/27,11:50:00,163.07,163.09,163.02,163.04,66860
2018/11/27,11:51:00,163.04,163.11,163.04,163.05,37157
2018/11/27,11:52:00,163.05,163.21,163.05,163.20,77462
2018/11/27,11:53:00,163.19,163.31,163.15,163.29,66511
2018/11/27,11:54:00,163.29,163.35,163.26,163.35,209469
2018/11/27,11:55:00,163.34,163.40,163.33,163.39,21891
2018/11/27,11:56:00,163.39,163.55,163.39,163.53,81045
2018/11/27,11:57:00,163.53,163.53,163.43,163.47,25400
2018/11/27,11:58:00,163.44,163.50,163.44,163.47,60323
2018/11/27,11:59:00,163.46,163.51,163.44,163.51,94337
2018/11/27,12:00:00,163.51,163.58,163.45,163.46,47020
2018/11/27,12:01:00,163.46,163.51,163.35,163.38,43042
2018/11/27,12:02:00,163.37,163.40,163.27,163.31,44754
2018/11/27,12:03:00,163.31,163.31,163.25,163.28,12982
2018/11/27,12:04:00,163.28,163.33,163.26,163.31,24456
2018/11/27,12:05:00,163.31,163.31,163.23,163.23,20972
2018/11/27,12:06:00,163.23,163.35,163.23,163.30,31057
2018/11/27,12:07:00,163.30,163.30,163.22,163.27,25185
2018/11/27,12:08:00,163.27,163.30,163.23,163.28,24361
2018/11/27,12:09:00,163.29,163.39,163.28,163.37,20050
2018/11/27,12:10:00,163.37,163.43,163.34,163.40,21180
2018/11/27,12:11:00,163.39,163.44,163.37,163.43,18415
2018/11/27,12:12:00,163.42,163.46,163.40,163.40,12041
2018/11/27,12:13:00,163.42,163.42,163.31,163.38,34295
2018/11/27,12:14:00,163.38,163.47,163.37,163.42,37856
2018/11/27,12:15:00,163.42,163.42,163.32,163.34,22044
2018/11/27,12:16:00,163.33,163.34,163.06,163.13,85987
2018/11/27,12:17:00,163.13,163.19,163.10,163.17,22221
2018/11/27,12:18:00,163.17,163.29,163.17,163.24,37695
2018/11/27,12:19:00,163.27,163.33,163.27,163.30,19254
2018/11/27,12:20:00,163.32,163.39,163.28,163.35,33245
2018/11/27,12:21:00,163.34,163.39,163.30,163.31,24325
2018/11/27,12:22:00,163.32,163.36,163.21,163.32,75980
2018/11/27,12:23:00,163.33,163.49,163.28,163.44,67458
2018/11/27,12:24:00,163.44,163.47,163.34,163.36,34781
2018/11/27,12:25:00,163.36,163.36,163.22,163.26,38618
2018/11/27,12:26:00,163.26,163.27,163.15,163.17,174830
2018/11/27,12:27:00,163.17,163.17,162.94,162.95,99378
2018/11/27,12:28:00,162.95,162.98,162.82,162.85,143603
2018/11/27,12:29:00,162.85,162.86,162.75,162.77,69954
2018/11/27,12:30:00,162.75,162.78,162.69,162.73,165918
2018/11/27,12:31:00,162.73,162.88,162.66,162.86,178550
2018/11/27,12:32:00,162.85,162.85,162.72,162.76,90502
2018/11/27,12:33:00,162.76,162.77,162.62,162.67,36866
2018/11/27,12:34:00,162.67,162.80,162.59,162.80,77785
2018/11/27,12:35:00,162.79,162.83,162.76,162.82,27995
2018/11/27,12:36:00,162.82,162.91,162.79,162.90,67525
2018/11/27,12:37:00,162.90,162.92,162.76,162.79,54708
2018/11/27,12:38:00,162.79,162.87,162.79,162.84,15250
2018/11/27,12:39:00,162.84,162.93,162.82,162.90,32735
2018/11/27,12:40:00,162.89,163.14,162.87,163.14,72345
2018/11/27,12:41:00,163.12,163.16,163.00,163.02,47111
2018/11/27,12:42:00,163.02,163.11,163.02,163.08,22102
2018/11/27,12:43:00,163.08,163.08,162.99,162.99,33191
2018/11/27,12:44:00,162.99,163.02,162.98,162.99,17801
2018/11/27,12:45:00,162.99,163.01,162.90,162.93,29368
2018/11/27,12:46:00,162.94,162.98,162.89,162.89,21979
2018/11/27,12:47:00,162.89,162.91,162.74,162.81,84435
2018/11/27,12:48:00,162.80,162.82,162.75,162.80,38209
2018/11/27,12:49:00,162.80,162.81,162.67,162.72,29775
2018/11/27,12:50:00,162.73,162.74,162.66,162.71,22706
2018/11/27,12:51:00,162.71,162.72,162.63,162.67,32240
2018/11/27,12:52:00,162.67,162.67,162.54,162.54,79217
2018/11/27,12:53:00,162.54,162.65,162.50,162.65,35960
2018/11/27,12:54:00,162.64,162.74,162.63,162.70,43600
2018/11/27,12:55:00,162.69,162.70,162.67,162.68,10577
2018/11/27,12:56:00,162.68,162.82,162.68,162.80,30690
2018/11/27,12:57:00,162.81,162.83,162.71,162.71,34712
2018/11/27,12:58:00,162.72,162.78,162.71,162.71,19673
2018/11/27,12:59:00,162.72,162.77,162.70,162.70,12681
2018/11/27,13:00:00,162.70,162.70,162.54,162.65,38051
2018/11/27,13:01:00,162.65,162.83,162.60,162.80,74853
2018/11/27,13:02:00,162.82,162.87,162.72,162.75,35680
2018/11/27,13:03:00,162.73,162.81,162.72,162.72,27729
2018/11/27,13:04:00,162.72,162.75,162.59,162.64,38673
2018/11/27,13:05:00,162.65,162.68,162.59,162.68,25818
2018/11/27,13:06:00,162.68,162.85,162.68,162.74,57362
2018/11/27,13:07:00,162.74,162.79,162.66,162.71,19915
2018/11/27,13:08:00,162.71,162.71,162.64,162.67,12600
2018/11/27,13:09:00,162.68,162.76,162.68,162.68,13943
2018/11/27,13:10:00,162.68,162.74,162.65,162.71,21669
2018/11/27,13:11:00,162.71,162.83,162.61,162.61,37492
2018/11/27,13:12:00,162.61,162.61,162.46,162.54,41076
2018/11/27,13:13:00,162.54,162.66,162.54,162.63,44214
2018/11/27,13:14:00,162.62,162.66,162.61,162.63,45763
2018/11/27,13:15:00,162.63,162.79,162.63,162.75,35462
2018/11/27,13:16:00,162.75,163.10,162.57,162.61,692140
2018/11/27,13:17:00,162.65,162.70,162.36,162.61,215623
2018/11/27,13:18:00,162.60,162.84,162.60,162.77,156981
2018/11/27,13:19:00,162.75,162.78,162.66,162.71,47387
2018/11/27,13:20:00,162.72,162.76,162.50,162.58,95621
2018/11/27,13:21:00,162.62,162.74,162.61,162.63,64679
2018/11/27,13:22:00,162.63,162.66,162.53,162.55,54075
2018/11/27,13:23:00,162.57,162.66,162.55,162.57,35783
2018/11/27,13:24:00,162.59,162.59,162.47,162.52,87127
2018/11/27,13:25:00,162.52,162.75,162.52,162.73,37370
2018/11/27,13:26:00,162.73,162.76,162.68,162.72,40374
2018/11/27,13:27:00,162.71,162.75,162.67,162.74,40694
2018/11/27,13:28:00,162.74,162.84,162.73,162.76,440894
2018/11/27,13:29:00,162.76,162.82,162.70,162.72,58107
2018/11/27,13:30:00,162.72,162.92,162.69,162.85,80386
2018/11/27,13:31:00,162.85,163.01,162.84,162.85,69735
2018/11/27,13:32:00,162.85,162.95,162.84,162.91,92822
2018/11/27,13:33:00,162.91,163.03,162.89,162.99,391233
2018/11/27,13:34:00,162.99,163.07,162.95,162.98,44401
2018/11/27,13:35:00,162.98,163.00,162.90,162.93,27194
2018/11/27,13:36:00,162.93,163.09,162.92,163.07,31056
2018/11/27,13:37:00,163.07,163.07,162.98,162.98,40631
2018/11/27,13:38:00,162.99,163.04,162.89,162.95,88320
2018/11/27,13:39:00,162.96,163.29,162.96,163.12,262432
2018/11/27,13:40:00,163.14,163.21,163.07,163.16,77149
2018/11/27,13:41:00,163.19,163.19,163.03,163.08,67560
2018/11/27,13:42:00,163.08,163.10,163.04,163.07,38200
2018/11/27,13:43:00,163.08,163.12,163.02,163.08,34013
2018/11/27,13:44:00,163.08,163.19,163.05,163.15,59056
2018/11/27,13:45:00,163.15,163.15,163.05,163.07,24523
2018/11/27,13:46:00,163.07,163.17,163.06,163.17,532590
2018/11/27,13:47:00,163.17,163.19,163.14,163.18,20732
2018/11/27,13:48:00,163.18,163.21,163.13,163.17,21819
2018/11/27,13:49:00,163.16,163.20,163.09,163.19,53029
2018/11/27,13:50:00,163.19,163.21,163.11,163.11,45110
2018/11/27,13:51:00,163.11,163.18,163.11,163.18,221784
2018/11/27,13:52:00,163.18,163.20,163.08,163.12,23048
2018/11/27,13:53:00,163.12,163.15,163.09,163.09,41810
2018/11/27,13:54:00,163.09,163.09,163.03,163.03,30718
2018/11/27,13:55:00,163.03,163.07,162.97,163.02,26001
2018/11/27,13:56:00,163.02,163.04,162.96,163.01,23021
2018/11/27,13:57:00,163.02,163.05,162.99,163.05,423770
2018/11/27,13:58:00,163.05,163.16,163.02,163.03,61707
2018/11/27,13:59:00,163.03,163.16,163.03,163.14,374943
2018/11/27,14:00:00,163.15,163.42,163.15,163.40,93046
2018/11/27,14:01:00,163.41,163.45,163.35,163.37,176441
2018/11/27,14:02:00,163.37,163.38,163.32,163.32,34545
2018/11/27,14:03:00,163.32,163.47,163.32,163.43,102196
2018/11/27,14:04:00,163.44,163.47,163.43,163.46,45258
2018/11/27,14:05:00,163.46,163.61,163.46,163.55,164986
2018/11/27,14:06:00,163.56,163.61,163.53,163.56,60496
2018/11/27,14:07:00,163.56,163.73,163.55,163.68,107744
2018/11/27,14:08:00,163.69,163.78,163.64,163.67,128332
2018/11/27,14:09:00,163.66,163.70,163.59,163.60,63143
2018/11/27,14:10:00,163.60,163.63,163.56,163.59,54451
2018/11/27,14:11:00,163.59,163.60,163.49,163.50,45333
2018/11/27,14:12:00,163.51,163.53,163.48,163.53,48392
2018/11/27,14:13:00,163.50,163.53,163.49,163.52,17307
2018/11/27,14:14:00,163.50,163.59,163.50,163.59,47966
2018/11/27,14:15:00,163.58,163.65,163.57,163.61,27182
2018/11/27,14:16:00,163.61,163.64,163.55,163.56,22934
2018/11/27,14:17:00,163.56,163.58,163.51,163.54,12746
2018/11/27,14:18:00,163.54,163.54,163.50,163.50,8889
2018/11/27,14:19:00,163.50,163.55,163.48,163.49,18912
2018/11/27,14:20:00,163.50,163.52,163.48,163.49,16928
2018/11/27,14:21:00,163.48,163.49,163.39,163.43,23666
2018/11/27,14:22:00,163.44,163.45,163.42,163.43,17202
2018/11/27,14:23:00,163.43,163.49,163.41,163.48,9853
2018/11/27,14:24:00,163.48,163.54,163.47,163.52,16533
2018/11/27,14:25:00,163.53,163.61,163.53,163.61,44678
2018/11/27,14:26:00,163.61,163.65,163.53,163.53,29736
2018/11/27,14:27:00,163.53,163.54,163.48,163.49,22173
2018/11/27,14:28:00,163.49,163.67,163.48,163.67,72495
2018/11/27,14:29:00,163.67,163.67,163.58,163.59,19950
2018/11/27,14:30:00,163.59,163.64,163.58,163.60,19259
2018/11/27,14:31:00,163.63,163.70,163.62,163.64,34033
2018/11/27,14:32:00,163.64,163.66,163.59,163.64,23795
2018/11/27,14:33:00,163.63,163.63,163.57,163.60,26519
2018/11/27,14:34:00,163.60,163.65,163.58,163.62,27131
2018/11/27,14:35:00,163.62,163.67,163.62,163.64,18623
2018/11/27,14:36:00,163.64,163.74,163.62,163.73,169303
2018/11/27,14:37:00,163.73,163.73,163.64,163.64,21365
2018/11/27,14:38:00,163.64,163.65,163.45,163.49,48228
2018/11/27,14:39:00,163.50,163.51,163.47,163.48,31443
2018/11/27,14:40:00,163.48,163.50,163.35,163.41,73103
2018/11/27,14:41:00,163.41,163.51,163.41,163.48,49407
2018/11/27,14:42:00,163.48,163.48,163.39,163.40,63181
2018/11/27,14:43:00,163.40,163.48,163.40,163.45,39723
2018/11/27,14:44:00,163.44,163.47,163.42,163.44,9573
2018/11/27,14:45:00,163.45,163.51,163.42,163.47,14168
2018/11/27,14:46:00,163.47,163.57,163.47,163.55,39552
2018/11/27,14:47:00,163.54,163.56,163.49,163.50,21044
2018/11/27,14:48:00,163.50,163.57,163.50,163.57,12142
2018/11/27,14:49:00,163.57,163.60,163.55,163.60,22052
2018/11/27,14:50:00,163.59,163.59,163.53,163.55,18246
2018/11/27,14:51:00,163.56,163.56,163.38,163.38,36763
2018/11/27,14:52:00,163.39,163.55,163.36,163.52,129693
2018/11/27,14:53:00,163.52,163.52,163.44,163.45,18305
2018/11/27,14:54:00,163.45,163.50,163.43,163.47,16619
2018/11/27,14:55:00,163.47,163.48,163.41,163.47,15747
2018/11/27,14:56:00,163.46,163.46,163.42,163.44,20800
2018/11/27,14:57:00,163.44,163.45,163.29,163.34,97068
2018/11/27,14:58:00,163.34,163.34,163.23,163.23,54427
2018/11/27,14:59:00,163.24,163.31,163.24,163.28,36205
2018/11/27,15:00:00,163.26,163.26,163.18,163.19,209233
2018/11/27,15:01:00,163.19,163.19,163.08,163.09,154680
2018/11/27,15:02:00,163.09,163.14,163.07,163.09,136474
2018/11/27,15:03:00,163.08,163.14,163.07,163.10,45031
2018/11/27,15:04:00,163.10,163.23,163.08,163.23,180149
2018/11/27,15:05:00,163.22,163.29,163.17,163.25,60455
2018/11/27,15:06:00,163.25,163.29,163.21,163.22,41731
2018/11/27,15:07:00,163.22,163.23,162.95,162.95,121843
2018/11/27,15:08:00,162.97,163.08,162.96,163.08,40092
2018/11/27,15:09:00,163.08,163.15,163.06,163.11,41870
2018/11/27,15:10:00,163.11,163.14,163.02,163.05,11881
2018/11/27,15:11:00,163.03,163.13,163.03,163.11,15723
2018/11/27,15:12:00,163.11,163.14,163.07,163.10,7062
2018/11/27,15:13:00,163.10,163.12,163.04,163.08,16801
2018/11/27,15:14:00,163.09,163.22,163.09,163.18,39215
2018/11/27,15:15:00,163.18,163.22,163.11,163.12,124402
2018/11/27,15:16:00,163.13,163.18,163.10,163.11,18882
2018/11/27,15:17:00,163.11,163.11,163.03,163.08,58278
2018/11/27,15:18:00,163.08,163.09,162.93,163.07,39557
2018/11/27,15:19:00,163.07,163.10,163.01,163.01,21495
2018/11/27,15:20:00,163.01,163.02,162.93,162.96,30607
2018/11/27,15:21:00,162.97,163.05,162.97,163.04,34291
2018/11/27,15:22:00,163.04,163.13,163.02,163.04,36514
2018/11/27,15:23:00,163.04,163.05,162.88,162.92,127470
2018/11/27,15:24:00,162.93,163.00,162.90,162.96,27089
2018/11/27,15:25:00,162.96,163.03,162.95,162.99,48997
2018/11/27,15:26:00,163.01,163.15,163.01,163.10,85918
2018/11/27,15:27:00,163.13,163.14,163.09,163.14,23691
2018/11/27,15:28:00,163.14,163.16,163.08,163.11,181599
2018/11/27,15:29:00,163.10,163.11,163.07,163.07,10824
2018/11/27,15:30:00,163.07,163.12,163.03,163.03,15597
2018/11/27,15:31:00,163.05,163.09,162.96,163.01,138165
2018/11/27,15:32:00,163.01,163.04,162.93,162.94,35472
2018/11/27,15:33:00,162.94,162.98,162.90,162.92,45648
2018/11/27,15:34:00,162.92,163.02,162.92,163.00,16128
2018/11/27,15:35:00,163.00,163.01,162.97,162.98,22209
2018/11/27,15:36:00,162.98,163.03,162.97,163.00,22167
2018/11/27,15:37:00,163.01,163.12,162.98,163.09,114097
2018/11/27,15:38:00,163.09,163.17,163.08,163.14,42528
2018/11/27,15:39:00,163.14,163.15,163.10,163.11,29226
2018/11/27,15:40:00,163.12,163.19,163.10,163.19,31233
2018/11/27,15:41:00,163.19,163.28,163.19,163.28,34255
2018/11/27,15:42:00,163.28,163.35,163.26,163.32,98937
2018/11/27,15:43:00,163.32,163.34,163.31,163.32,30397
2018/11/27,15:44:00,163.32,163.35,163.29,163.32,84384
2018/11/27,15:45:00,163.32,163.37,163.27,163.37,114427
2018/11/27,15:46:00,163.37,163.39,163.28,163.32,64903
2018/11/27,15:47:00,163.32,163.43,163.32,163.39,62476
2018/11/27,15:48:00,163.39,163.49,163.38,163.38,49076
2018/11/27,15:49:00,163.38,163.48,163.38,163.45,78463
2018/11/27,15:50:00,163.45,163.46,163.39,163.40,90981
2018/11/27,15:51:00,163.40,163.43,163.33,163.37,152597
2018/11/27,15:52:00,163.38,163.39,163.31,163.37,92896
2018/11/27,15:53:00,163.37,163.38,163.26,163.30,120712
2018/11/27,15:54:00,163.30,163.36,163.27,163.31,139963
2018/11/27,15:55:00,163.31,163.31,163.26,163.27,146296
2018/11/27,15:56:00,163.26,163.36,163.23,163.35,346714
2018/11/27,15:57:00,163.35,163.37,163.33,163.36,75605
2018/11/27,15:58:00,163.37,163.41,163.35,163.40,122274
2018/11/27,15:59:00,163.40,163.45,163.37,163.39,240754
2018/11/27,16:00:00,163.38,163.49,163.29,163.44,520139
2018/11/28,09:31:00,164.62,164.89,164.60,164.82,488533
2018/11/28,09:32:00,164.82,164.83,164.46,164.55,154600
2018/11/28,09:33:00,164.55,164.60,164.40,164.40,174234
2018/11/28,09:34:00,164.39,164.50,164.33,164.43,177669
2018/11/28,09:35:00,164.43,164.61,164.36,164.53,224091
2018/11/28,09:36:00,164.53,164.74,164.45,164.48,185685
2018/11/28,09:37:00,164.48,164.66,164.29,164.49,378836
2018/11/28,09:38:00,164.50,164.67,164.49,164.57,159044
2018/11/28,09:39:00,164.57,164.66,164.49,164.65,101719
2018/11/28,09:40:00,164.66,164.74,164.58,164.64,608000
2018/11/28,09:41:00,164.64,164.73,164.45,164.49,243608
2018/11/28,09:42:00,164.49,164.49,164.34,164.42,85123
2018/11/28,09:43:00,164.42,164.60,164.34,164.48,400897
2018/11/28,09:44:00,164.48,164.60,164.41,164.41,494696
2018/11/28,09:45:00,164.42,164.42,164.23,164.36,142319
2018/11/28,09:46:00,164.36,164.48,164.20,164.27,147286
2018/11/28,09:47:00,164.26,164.28,164.12,164.15,266640
2018/11/28,09:48:00,164.15,164.40,164.14,164.39,175533
2018/11/28,09:49:00,164.40,164.60,164.39,164.53,106719
2018/11/28,09:50:00,164.51,164.58,164.42,164.46,75486
2018/11/28,09:51:00,164.46,164.69,164.46,164.59,157492
2018/11/28,09:52:00,164.59,164.64,164.48,164.54,57589
2018/11/28,09:53:00,164.54,164.56,164.39,164.44,80931
2018/11/28,09:54:00,164.44,164.48,164.34,164.42,77314
2018/11/28,09:55:00,164.42,164.53,164.19,164.27,227564
2018/11/28,09:56:00,164.27,164.42,164.25,164.26,73324
2018/11/28,09:57:00,164.26,164.39,164.20,164.37,238040
2018/11/28,09:58:00,164.35,164.38,164.17,164.32,102200
2018/11/28,09:59:00,164.32,164.45,164.29,164.40,467542
2018/11/28,10:00:00,164.40,164.49,164.36,164.44,124670
2018/11/28,10:01:00,164.44,164.64,164.41,164.60,142463
2018/11/28,10:02:00,164.60,164.72,164.56,164.68,60353
2018/11/28,10:03:00,164.68,164.77,164.62,164.72,107593
2018/11/28,10:04:00,164.72,164.75,164.57,164.63,98014
2018/11/28,10:05:00,164.63,164.65,164.56,164.59,27895
2018/11/28,10:06:00,164.60,164.65,164.52,164.53,69317
2018/11/28,10:07:00,164.54,164.61,164.51,164.53,81485
2018/11/28,10:08:00,164.53,164.53,164.27,164.33,249209
2018/11/28,10:09:00,164.32,164.36,164.28,164.28,115266
2018/11/28,10:10:00,164.28,164.42,164.25,164.36,75232
2018/11/28,10:11:00,164.36,164.42,164.24,164.30,110190
2018/11/28,10:12:00,164.29,164.31,164.22,164.26,78152
2018/11/28,10:13:00,164.26,164.38,164.26,164.34,70149
2018/11/28,10:14:00,164.32,164.39,164.29,164.34,83872
2018/11/28,10:15:00,164.32,164.36,164.24,164.24,72974
2018/11/28,10:16:00,164.24,164.27,164.16,164.19,128400
2018/11/28,10:17:00,164.18,164.26,164.17,164.25,58121
2018/11/28,10:18:00,164.26,164.27,164.06,164.16,133344
2018/11/28,10:19:00,164.17,164.21,164.14,164.18,63857
2018/11/28,10:20:00,164.19,164.26,164.19,164.23,69235
2018/11/28,10:21:00,164.22,164.35,164.22,164.35,75747
2018/11/28,10:22:00,164.34,164.36,164.22,164.25,99709
2018/11/28,10:23:00,164.26,164.35,164.25,164.35,72706
2018/11/28,10:24:00,164.36,164.40,164.24,164.27,109756
2018/11/28,10:25:00,164.27,164.42,164.26,164.42,59764
2018/11/28,10:26:00,164.42,164.43,164.37,164.38,35628
2018/11/28,10:27:00,164.38,164.46,164.36,164.39,25401
2018/11/28,10:28:00,164.39,164.39,164.21,164.25,1332725
2018/11/28,10:29:00,164.26,164.28,164.17,164.21,57311
2018/11/28,10:30:00,164.23,164.25,164.14,164.16,44727
2018/11/28,10:31:00,164.16,164.22,164.00,164.01,161999
2018/11/28,10:32:00,164.01,164.01,163.87,163.88,146796
2018/11/28,10:33:00,163.88,163.92,163.82,163.83,167987
2018/11/28,10:34:00,163.85,163.95,163.84,163.94,126760
2018/11/28,10:35:00,163.93,164.08,163.92,164.07,108100
2018/11/28,10:36:00,164.08,164.13,164.01,164.06,111527
2018/11/28,10:37:00,164.05,164.14,164.03,164.09,78975
2018/11/28,10:38:00,164.09,164.13,163.92,163.92,65215
2018/11/28,10:39:00,163.93,164.02,163.90,163.92,42138
2018/11/28,10:40:00,163.90,163.96,163.89,163.96,33075
2018/11/28,10:41:00,163.96,164.00,163.86,163.97,102214
2018/11/28,10:42:00,163.97,164.10,163.94,164.01,66783
2018/11/28,10:43:00,164.01,164.04,163.95,164.00,99756
2018/11/28,10:44:00,164.02,164.02,163.85,163.89,37482
2018/11/28,10:45:00,163.89,163.95,163.84,163.85,66247
2018/11/28,10:46:00,163.85,163.87,163.71,163.81,109812
2018/11/28,10:47:00,163.81,163.89,163.79,163.88,42215
2018/11/28,10:48:00,163.87,163.98,163.87,163.96,62886
2018/11/28,10:49:00,163.96,163.97,163.88,163.89,22413
2018/11/28,10:50:00,163.89,164.05,163.89,164.02,55224
2018/11/28,10:51:00,164.02,164.04,163.93,163.94,35167
2018/11/28,10:52:00,163.94,163.94,163.90,163.94,524749
2018/11/28,10:53:00,163.94,164.04,163.94,163.98,37190
2018/11/28,10:54:00,164.00,164.03,163.95,163.98,72884
2018/11/28,10:55:00,163.96,164.01,163.89,163.95,34223
2018/11/28,10:56:00,163.95,164.05,163.95,164.01,41039
2018/11/28,10:57:00,164.02,164.02,163.92,163.93,37600
2018/11/28,10:58:00,163.93,163.96,163.86,163.90,45740
2018/11/28,10:59:00,163.91,163.91,163.82,163.88,34329
2018/11/28,11:00:00,163.88,163.92,163.87,163.92,37325
2018/11/28,11:01:00,163.92,164.11,163.88,164.04,84380
2018/11/28,11:02:00,164.04,164.06,164.01,164.03,32409
2018/11/28,11:03:00,164.00,164.08,163.99,164.08,23386
2018/11/28,11:04:00,164.08,164.11,164.05,164.05,19649
2018/11/28,11:05:00,164.05,164.07,163.99,164.00,27919
2018/11/28,11:06:00,164.01,164.02,163.93,163.93,37005
2018/11/28,11:07:00,163.94,164.06,163.86,164.03,39069
2018/11/28,11:08:00,164.03,164.07,163.95,164.04,25309
2018/11/28,11:09:00,164.03,164.12,164.03,164.08,37308
2018/11/28,11:10:00,164.09,164.20,164.08,164.10,905872
2018/11/28,11:11:00,164.10,164.16,164.08,164.16,64365
2018/11/28,11:12:00,164.16,164.29,164.15,164.29,136373
2018/11/28,11:13:00,164.29,164.39,164.17,164.34,169837
2018/11/28,11:14:00,164.34,164.34,164.24,164.29,39297
2018/11/28,11:15:00,164.30,164.31,164.25,164.26,130333
2018/11/28,11:16:00,164.26,164.29,164.08,164.09,123928
2018/11/28,11:17:00,164.09,164.10,163.99,164.03,66169
2018/11/28,11:18:00,164.03,164.03,163.91,163.94,66470
2018/11/28,11:19:00,163.94,163.96,163.87,163.96,33814
2018/11/28,11:20:00,163.97,164.04,163.97,164.02,39561
2018/11/28,11:21:00,164.01,164.05,163.99,164.01,54166
2018/11/28,11:22:00,164.01,164.04,163.92,163.96,123950
2018/11/28,11:23:00,163.96,164.03,163.95,163.99,36351
2018/11/28,11:24:00,163.99,164.00,163.91,163.94,42301
2018/11/28,11:25:00,163.95,163.96,163.83,163.89,36349
2018/11/28,11:26:00,163.88,163.97,163.84,163.96,24423
2018/11/28,11:27:00,163.96,163.98,163.94,163.96,22402
2018/11/28,11:28:00,163.96,163.97,163.90,163.93,16592
2018/11/28,11:29:00,163.96,164.00,163.93,163.95,35683
2018/11/28,11:30:00,163.95,164.00,163.92,163.97,21338
2018/11/28,11:31:00,163.97,164.01,163.88,163.98,55082
2018/11/28,11:32:00,163.99,164.16,163.98,164.14,72627
2018/11/28,11:33:00,164.13,164.13,164.10,164.10,37712
2018/11/28,11:34:00,164.11,164.16,164.08,164.10,30981
2018/11/28,11:35:00,164.10,164.18,164.08,164.18,306453
2018/11/28,11:36:00,164.18,164.21,164.13,164.15,44242
2018/11/28,11:37:00,164.14,164.21,164.12,164.13,34164
2018/11/28,11:38:00,164.13,164.17,164.10,164.14,95197
2018/11/28,11:39:00,164.14,164.27,164.12,164.21,64067
2018/11/28,11:40:00,164.21,164.23,164.15,164.23,47277
2018/11/28,11:41:00,164.22,164.22,164.12,164.13,37468
2018/11/28,11:42:00,164.13,164.13,164.06,164.09,35038
2018/11/28,11:43:00,164.09,164.16,164.09,164.13,25998
2018/11/28,11:44:00,164.13,164.20,164.11,164.15,26705
2018/11/28,11:45:00,164.16,164.32,164.14,164.30,49699
2018/11/28,11:46:00,164.30,164.30,164.25,164.25,42811
2018/11/28,11:47:00,164.25,164.26,164.14,164.18,150564
2018/11/28,11:48:00,164.17,164.25,164.15,164.25,27381
2018/11/28,11:49:00,164.24,164.30,164.19,164.22,38881
2018/11/28,11:50:00,164.22,164.23,164.15,164.22,27831
2018/11/28,11:51:00,164.22,164.30,164.17,164.22,25147
2018/11/28,11:52:00,164.22,164.23,164.15,164.18,126132
2018/11/28,11:53:00,164.18,164.41,164.18,164.39,147476
2018/11/28,11:54:00,164.39,164.40,164.30,164.31,39294
2018/11/28,11:55:00,164.31,164.31,164.28,164.28,40970
2018/11/28,11:56:00,164.29,164.32,164.28,164.30,20421
2018/11/28,11:57:00,164.30,164.31,164.22,164.24,47148
2018/11/28,11:58:00,164.24,164.25,164.05,164.13,122989
2018/11/28,11:59:00,164.13,164.34,164.13,164.30,151952
2018/11/28,12:00:00,164.30,164.46,164.30,164.34,60712
2018/11/28,12:01:00,164.34,164.94,164.34,164.94,734836
2018/11/28,12:02:00,164.94,165.12,164.79,165.11,510932
2018/11/28,12:03:00,165.12,165.43,164.99,165.42,509816
2018/11/28,12:04:00,165.42,165.52,165.26,165.50,374364
2018/11/28,12:05:00,165.50,165.71,165.47,165.67,429652
2018/11/28,12:06:00,165.66,166.02,165.66,165.92,1162328
2018/11/28,12:07:00,165.92,166.02,165.69,165.79,643611
2018/11/28,12:08:00,165.80,165.95,165.76,165.86,161402
2018/11/28,12:09:00,165.86,166.12,165.86,166.07,169111
2018/11/28,12:10:00,166.07,166.40,165.99,166.32,295787
2018/11/28,12:11:00,166.32,166.37,166.10,166.13,505185
2018/11/28,12:12:00,166.14,166.19,165.90,166.00,599850
2018/11/28,12:13:00,166.01,166.01,165.79,165.84,105227
2018/11/28,12:14:00,165.79,166.10,165.79,166.04,151988
2018/11/28,12:15:00,166.05,166.29,166.05,166.26,130690
2018/11/28,12:16:00,166.26,166.50,166.23,166.24,247322
2018/11/28,12:17:00,166.24,166.35,166.10,166.20,868159
2018/11/28,12:18:00,166.20,166.31,166.12,166.22,324292
2018/11/28,12:19:00,166.22,166.30,166.12,166.14,83183
2018/11/28,12:20:00,166.13,166.27,166.13,166.26,335365
2018/11/28,12:21:00,166.27,166.40,166.27,166.33,290889
2018/11/28,12:22:00,166.34,166.44,166.26,166.40,168762
2018/11/28,12:23:00,166.40,166.53,166.26,166.34,272794
2018/11/28,12:24:00,166.34,166.40,166.25,166.32,137431
2018/11/28,12:25:00,166.32,166.36,166.25,166.28,139161
2018/11/28,12:26:00,166.29,166.35,166.21,166.31,264102
2018/11/28,12:27:00,166.31,166.43,166.26,166.37,264573
2018/11/28,12:28:00,166.37,166.64,166.36,166.59,143097
2018/11/28,12:29:00,166.59,166.88,166.59,166.84,229449
2018/11/28,12:30:00,166.85,167.10,166.84,166.92,474014
2018/11/28,12:31:00,166.92,167.01,166.79,166.87,302670
2018/11/28,12:32:00,166.86,167.05,166.85,167.05,151626
2018/11/28,12:33:00,167.06,167.23,167.03,167.17,240072
2018/11/28,12:34:00,167.18,167.20,167.06,167.07,264535
2018/11/28,12:35:00,167.07,167.09,166.89,166.90,165717
2018/11/28,12:36:00,166.90,166.90,166.72,166.75,185783
2018/11/28,12:37:00,166.75,166.79,166.66,166.74,366052
2018/11/28,12:38:00,166.72,166.83,166.70,166.73,114280
2018/11/28,12:39:00,166.74,166.84,166.68,166.68,175916
2018/11/28,12:40:00,166.68,166.97,166.64,166.94,140609
2018/11/28,12:41:00,166.94,166.95,166.77,166.78,1231784
2018/11/28,12:42:00,166.78,166.83,166.68,166.72,124991
2018/11/28,12:43:00,166.71,166.89,166.69,166.70,256189
2018/11/28,12:44:00,166.70,166.84,166.65,166.79,58332
2018/11/28,12:45:00,166.79,166.84,166.72,166.75,71570
2018/11/28,12:46:00,166.76,166.95,166.76,166.91,455031
2018/11/28,12:47:00,166.91,166.95,166.78,166.81,115660
2018/11/28,12:48:00,166.81,167.08,166.81,166.99,525783
2018/11/28,12:49:00,166.99,167.15,166.81,166.81,173366
2018/11/28,12:50:00,166.82,167.03,166.79,166.87,122598
2018/11/28,12:51:00,166.87,167.00,166.85,166.86,87450
2018/11/28,12:52:00,166.87,166.99,166.85,166.92,113699
2018/11/28,12:53:00,166.93,167.02,166.89,166.94,157329
2018/11/28,12:54:00,166.94,167.11,166.88,166.89,159377
2018/11/28,12:55:00,166.89,167.04,166.88,166.96,84499
2018/11/28,12:56:00,166.97,167.02,166.82,166.85,80463
2018/11/28,12:57:00,166.84,166.95,166.83,166.87,103451
2018/11/28,12:58:00,166.87,166.90,166.74,166.77,216392
2018/11/28,12:59:00,166.78,166.84,166.59,166.61,356537
2018/11/28,13:00:00,166.61,166.70,166.54,166.58,208484
2018/11/28,13:01:00,166.58,166.64,166.29,166.43,512566
2018/11/28,13:02:00,166.43,166.55,166.37,166.41,380446
2018/11/28,13:03:00,166.40,166.42,166.33,166.35,359229
2018/11/28,13:04:00,166.35,166.39,166.30,166.33,178904
2018/11/28,13:05:00,166.32,166.32,166.18,166.23,176124
2018/11/28,13:06:00,166.23,166.32,166.20,166.29,227915
2018/11/28,13:07:00,166.29,166.29,166.22,166.22,152258
2018/11/28,13:08:00,166.22,166.28,166.18,166.23,109893
2018/11/28,13:09:00,166.23,166.44,166.23,166.39,151245
2018/11/28,13:10:00,166.40,166.46,166.34,166.35,165859
2018/11/28,13:11:00,166.35,166.39,166.32,166.39,1068861
2018/11/28,13:12:00,166.39,166.40,166.36,166.37,193783
2018/11/28,13:13:00,166.36,166.37,166.29,166.30,76189
2018/11/28,13:14:00,166.30,166.41,166.30,166.41,41381
2018/11/28,13:15:00,166.41,166.55,166.41,166.54,114460
2018/11/28,13:16:00,166.53,166.57,166.46,166.49,174276
2018/11/28,13:17:00,166.49,166.60,166.49,166.59,59875
2018/11/28,13:18:00,166.59,166.69,166.59,166.66,63572
2018/11/28,13:19:00,166.68,166.77,166.65,166.77,60366
2018/11/28,13:20:00,166.77,166.77,166.68,166.75,208811
2018/11/28,13:21:00,166.76,166.76,166.69,166.74,152709
2018/11/28,13:22:00,166.74,166.77,166.71,166.71,48501
2018/11/28,13:23:00,166.72,166.73,166.57,166.61,48017
2018/11/28,13:24:00,166.62,166.68,166.61,166.68,114092
2018/11/28,13:25:00,166.69,166.77,166.64,166.74,79320
2018/11/28,13:26:00,166.74,166.91,166.74,166.91,97813
2018/11/28,13:27:00,166.91,166.94,166.84,166.85,196382
2018/11/28,13:28:00,166.85,166.85,166.72,166.73,84868
2018/11/28,13:29:00,166.73,166.90,166.73,166.87,40538
2018/11/28,13:30:00,166.87,167.03,166.86,166.98,217056
2018/11/28,13:31:00,166.98,167.13,166.94,167.11,351301
2018/11/28,13:32:00,167.13,167.15,167.04,167.09,268070
2018/11/28,13:33:00,167.11,167.11,167.02,167.07,161424
2018/11/28,13:34:00,167.07,167.14,167.07,167.09,112247
2018/11/28,13:35:00,167.09,167.13,167.06,167.10,120210
2018/11/28,13:36:00,167.11,167.19,167.09,167.15,101331
2018/11/28,13:37:00,167.15,167.29,167.14,167.29,83938
2018/11/28,13:38:00,167.29,167.39,167.29,167.36,136924
2018/11/28,13:39:00,167.36,167.48,167.36,167.40,267517
2018/11/28,13:40:00,167.40,167.47,167.40,167.43,117889
2018/11/28,13:41:00,167.43,167.43,167.34,167.42,97419
2018/11/28,13:42:00,167.42,167.44,167.38,167.43,106707
2018/11/28,13:43:00,167.43,167.67,167.43,167.66,228344
2018/11/28,13:44:00,167.67,167.72,167.66,167.72,181084
2018/11/28,13:45:00,167.72,167.74,167.66,167.67,98477
2018/11/28,13:46:00,167.67,167.74,167.66,167.74,94079
2018/11/28,13:47:00,167.74,167.81,167.71,167.80,203286
2018/11/28,13:48:00,167.82,167.85,167.61,167.63,92538
2018/11/28,13:49:00,167.62,167.67,167.53,167.58,50657
2018/11/28,13:50:00,167.58,167.58,167.46,167.50,156801
2018/11/28,13:51:00,167.51,167.57,167.46,167.51,99097
2018/11/28,13:52:00,167.51,167.54,167.44,167.54,269920
2018/11/28,13:53:00,167.54,167.68,167.53,167.55,190745
2018/11/28,13:54:00,167.56,167.58,167.47,167.52,294883
2018/11/28,13:55:00,167.52,167.53,167.47,167.51,81865
2018/11/28,13:56:00,167.51,167.72,167.51,167.72,91873
2018/11/28,13:57:00,167.72,167.72,167.62,167.64,86442
2018/11/28,13:58:00,167.64,167.69,167.61,167.61,464820
2018/11/28,13:59:00,167.61,167.65,167.57,167.61,40631
2018/11/28,14:00:00,167.61,167.65,167.59,167.65,136957
2018/11/28,14:01:00,167.65,167.68,167.54,167.57,518291
2018/11/28,14:02:00,167.57,167.66,167.54,167.62,87014
2018/11/28,14:03:00,167.61,167.72,167.59,167.72,64751
2018/11/28,14:04:00,167.71,167.79,167.71,167.73,51011
2018/11/28,14:05:00,167.74,167.83,167.74,167.81,80236
2018/11/28,14:06:00,167.81,167.89,167.75,167.76,64640
2018/11/28,14:07:00,167.76,167.76,167.57,167.67,156451
2018/11/28,14:08:00,167.67,167.70,167.63,167.64,46492
2018/11/28,14:09:00,167.64,167.69,167.60,167.65,29991
2018/11/28,14:10:00,167.65,167.69,167.54,167.54,67598
2018/11/28,14:11:00,167.54,167.67,167.54,167.62,56460
2018/11/28,14:12:00,167.60,167.61,167.47,167.50,45763
2018/11/28,14:13:00,167.50,167.58,167.50,167.55,77306
2018/11/28,14:14:00,167.55,167.59,167.51,167.55,205628
2018/11/28,14:15:00,167.54,167.73,167.53,167.70,87771
2018/11/28,14:16:00,167.71,167.71,167.33,167.33,922040
2018/11/28,14:17:00,167.33,167.41,167.26,167.38,202372
2018/11/28,14:18:00,167.38,167.53,167.36,167.52,107778
2018/11/28,14:19:00,167.52,167.61,167.48,167.56,34386
2018/11/28,14:20:00,167.56,167.60,167.50,167.55,111264
2018/11/28,14:21:00,167.56,167.60,167.46,167.47,43711
2018/11/28,14:22:00,167.46,167.49,167.33,167.36,60333
2018/11/28,14:23:00,167.36,167.43,167.32,167.38,91414
2018/11/28,14:24:00,167.37,167.46,167.35,167.38,62111
2018/11/28,14:25:00,167.39,167.50,167.34,167.50,100568
2018/11/28,14:26:00,167.50,167.54,167.46,167.54,80277
2018/11/28,14:27:00,167.54,167.59,167.49,167.58,56705
2018/11/28,14:28:00,167.57,167.61,167.57,167.57,38062
2018/11/28,14:29:00,167.56,167.63,167.55,167.60,28752
2018/11/28,14:30:00,167.61,167.61,167.48,167.50,75051
2018/11/28,14:31:00,167.50,167.57,167.49,167.53,31233
2018/11/28,14:32:00,167.53,167.63,167.53,167.62,55099
2018/11/28,14:33:00,167.62,167.63,167.55,167.60,71088
2018/11/28,14:34:00,167.61,167.63,167.47,167.47,31105
2018/11/28,14:35:00,167.47,167.57,167.47,167.57,40590
2018/11/28,14:36:00,167.57,167.58,167.51,167.56,138539
2018/11/28,14:37:00,167.56,167.58,167.52,167.58,33051
2018/11/28,14:38:00,167.57,167.73,167.57,167.65,245211
2018/11/28,14:39:00,167.64,167.69,167.59,167.63,38312
2018/11/28,14:40:00,167.62,167.63,167.48,167.50,73046
2018/11/28,14:41:00,167.50,167.63,167.50,167.63,46792
2018/11/28,14:42:00,167.63,167.68,167.61,167.66,24863
2018/11/28,14:43:00,167.66,167.69,167.59,167.62,60296
2018/11/28,14:44:00,167.62,167.70,167.57,167.69,445724
2018/11/28,14:45:00,167.69,167.69,167.62,167.63,35310
2018/11/28,14:46:00,167.63,167.72,167.62,167.67,35289
2018/11/28,14:47:00,167.68,167.68,167.61,167.64,33779
2018/11/28,14:48:00,167.64,167.68,167.63,167.67,63853
2018/11/28,14:49:00,167.67,167.72,167.65,167.66,28257
2018/11/28,14:50:00,167.66,167.72,167.60,167.69,58398
2018/11/28,14:51:00,167.70,167.78,167.68,167.69,321976
2018/11/28,14:52:00,167.69,167.73,167.63,167.70,38804
2018/11/28,14:53:00,167.70,167.81,167.70,167.77,119887
2018/11/28,14:54:00,167.77,167.77,167.55,167.57,197372
2018/11/28,14:55:00,167.57,167.64,167.54,167.58,41257
2018/11/28,14:56:00,167.58,167.62,167.51,167.54,54577
2018/11/28,14:57:00,167.54,167.62,167.54,167.54,84268
2018/11/28,14:58:00,167.54,167.57,167.51,167.54,108693
2018/11/28,14:59:00,167.54,167.54,167.40,167.40,90957
2018/11/28,15:00:00,167.40,167.48,167.40,167.43,57350
2018/11/28,15:01:00,167.43,167.43,167.33,167.39,68276
2018/11/28,15:02:00,167.40,167.42,167.35,167.37,29470
2018/11/28,15:03:00,167.37,167.37,167.24,167.26,58800
2018/11/28,15:04:00,167.25,167.41,167.22,167.40,97548
2018/11/28,15:05:00,167.42,167.46,167.41,167.46,103560
2018/11/28,15:06:00,167.46,167.48,167.42,167.42,45948
2018/11/28,15:07:00,167.42,167.53,167.42,167.48,146099
2018/11/28,15:08:00,167.48,167.49,167.41,167.44,132450
2018/11/28,15:09:00,167.44,167.50,167.41,167.43,59157
2018/11/28,15:10:00,167.44,167.46,167.40,167.42,28052
2018/11/28,15:11:00,167.43,167.54,167.43,167.50,176124
2018/11/28,15:12:00,167.51,167.58,167.48,167.57,108792
2018/11/28,15:13:00,167.56,167.60,167.53,167.54,120340
2018/11/28,15:14:00,167.54,167.64,167.49,167.64,101929
2018/11/28,15:15:00,167.64,167.72,167.61,167.69,128985
2018/11/28,15:16:00,167.69,167.70,167.61,167.65,95289
2018/11/28,15:17:00,167.65,167.70,167.62,167.65,41222
2018/11/28,15:18:00,167.65,167.67,167.60,167.61,46528
2018/11/28,15:19:00,167.61,167.72,167.61,167.67,30337
2018/11/28,15:20:00,167.67,167.72,167.65,167.70,29690
2018/11/28,15:21:00,167.71,167.88,167.70,167.84,86533
2018/11/28,15:22:00,167.85,167.98,167.83,167.93,145902
2018/11/28,15:23:00,167.93,167.93,167.85,167.88,81157
2018/11/28,15:24:00,167.88,167.97,167.86,167.94,86397
2018/11/28,15:25:00,167.93,167.98,167.87,167.87,82620
2018/11/28,15:26:00,167.87,167.98,167.87,167.95,194525
2018/11/28,15:27:00,167.96,167.97,167.88,167.88,70356
2018/11/28,15:28:00,167.87,167.88,167.81,167.81,41517
2018/11/28,15:29:00,167.81,167.90,167.81,167.89,459049
2018/11/28,15:30:00,167.90,168.04,167.88,167.99,171868
2018/11/28,15:31:00,167.99,168.00,167.89,167.89,54520
2018/11/28,15:32:00,167.89,167.90,167.83,167.88,75787
2018/11/28,15:33:00,167.90,167.98,167.90,167.97,65836
2018/11/28,15:34:00,167.97,168.07,167.96,168.05,144024
2018/11/28,15:35:00,168.05,168.17,168.05,168.17,228733
2018/11/28,15:36:00,168.17,168.23,168.15,168.21,235503
2018/11/28,15:37:00,168.21,168.23,168.18,168.19,111467
2018/11/28,15:38:00,168.19,168.24,168.16,168.21,556853
2018/11/28,15:39:00,168.21,168.32,168.20,168.32,126494
2018/11/28,15:40:00,168.31,168.32,168.22,168.26,125734
2018/11/28,15:41:00,168.27,168.30,168.20,168.27,138179
2018/11/28,15:42:00,168.27,168.33,168.25,168.32,73004
2018/11/28,15:43:00,168.31,168.36,168.30,168.34,109709
2018/11/28,15:44:00,168.35,168.42,168.33,168.34,240048
2018/11/28,15:45:00,168.34,168.35,168.28,168.29,76750
2018/11/28,15:46:00,168.29,168.47,168.29,168.45,251143
2018/11/28,15:47:00,168.46,168.54,168.45,168.54,212400
2018/11/28,15:48:00,168.53,168.54,168.48,168.53,190912
2018/11/28,15:49:00,168.52,168.60,168.52,168.59,215601
2018/11/28,15:50:00,168.59,168.63,168.57,168.60,514748
2018/11/28,15:51:00,168.61,168.64,168.56,168.61,239790
2018/11/28,15:52:00,168.61,168.62,168.56,168.60,262800
2018/11/28,15:53:00,168.61,168.63,168.53,168.61,329823
2018/11/28,15:54:00,168.61,168.61,168.52,168.55,358185
2018/11/28,15:55:00,168.55,168.59,168.50,168.52,417118
2018/11/28,15:56:00,168.51,168.58,168.45,168.55,572321
2018/11/28,15:57:00,168.55,168.58,168.53,168.57,995900
2018/11/28,15:58:00,168.56,168.59,168.53,168.54,367832
2018/11/28,15:59:00,168.55,168.64,168.52,168.62,810752
2018/11/28,16:00:00,168.63,168.70,168.53,168.70,1553672
2018/11/29,09:31:00,168.00,168.10,167.89,167.93,222969
2018/11/29,09:32:00,167.94,168.23,167.91,168.15,313501
2018/11/29,09:33:00,168.15,168.38,168.14,168.34,135713
2018/11/29,09:34:00,168.35,168.47,168.21,168.23,156679
2018/11/29,09:35:00,168.22,168.25,167.91,167.93,178925
2018/11/29,09:36:00,167.94,167.96,167.81,167.92,254619
2018/11/29,09:37:00,167.92,167.97,167.75,167.79,159196
2018/11/29,09:38:00,167.79,168.07,167.79,168.05,114937
2018/11/29,09:39:00,168.07,168.23,168.04,168.08,173916
2018/11/29,09:40:00,168.08,168.19,168.04,168.11,258999
2018/11/29,09:41:00,168.09,168.09,167.70,167.74,174035
2018/11/29,09:42:00,167.74,167.92,167.69,167.86,106198
2018/11/29,09:43:00,167.87,167.93,167.71,167.91,99352
2018/11/29,09:44:00,167.91,168.18,167.89,168.12,116518
2018/11/29,09:45:00,168.12,168.12,167.97,168.12,71152
2018/11/29,09:46:00,168.10,168.11,167.90,167.93,109997
2018/11/29,09:47:00,167.93,168.06,167.75,168.04,52231
2018/11/29,09:48:00,168.05,168.06,167.76,167.81,74754
2018/11/29,09:49:00,167.80,167.89,167.61,167.63,181606
2018/11/29,09:50:00,167.63,167.79,167.59,167.71,83686
2018/11/29,09:51:00,167.72,167.88,167.71,167.84,104810
2018/11/29,09:52:00,167.84,168.09,167.80,168.04,119128
2018/11/29,09:53:00,168.05,168.09,167.95,167.97,68951
2018/11/29,09:54:00,167.97,168.05,167.96,167.99,58425
2018/11/29,09:55:00,167.99,168.20,167.89,168.12,103423
2018/11/29,09:56:00,168.12,168.21,168.02,168.05,87761
2018/11/29,09:57:00,168.06,168.06,167.88,167.98,64837
2018/11/29,09:58:00,167.96,168.05,167.96,168.03,37015
2018/11/29,09:59:00,168.03,168.09,167.93,168.03,57235
2018/11/29,10:00:00,168.03,168.15,168.01,168.04,105964
2018/11/29,10:01:00,168.05,168.27,168.02,168.16,134407
2018/11/29,10:02:00,168.17,168.19,167.91,167.97,108654
2018/11/29,10:03:00,167.96,168.05,167.77,167.81,358302
2018/11/29,10:04:00,167.81,167.89,167.78,167.82,63282
2018/11/29,10:05:00,167.83,167.94,167.76,167.88,85129
2018/11/29,10:06:00,167.89,168.01,167.86,167.92,49674
2018/11/29,10:07:00,167.94,167.97,167.74,167.76,226863
2018/11/29,10:08:00,167.75,167.89,167.75,167.86,117661
2018/11/29,10:09:00,167.86,168.12,167.84,168.03,329867
2018/11/29,10:10:00,168.03,168.10,167.96,168.02,66147
2018/11/29,10:11:00,168.02,168.11,167.88,167.91,133789
2018/11/29,10:12:00,167.91,167.99,167.86,167.93,52738
2018/11/29,10:13:00,167.95,167.96,167.83,167.92,51703
2018/11/29,10:14:00,167.90,168.09,167.88,168.06,32201
2018/11/29,10:15:00,168.07,168.08,167.95,168.00,84304
2018/11/29,10:16:00,168.02,168.02,167.83,167.90,101366
2018/11/29,10:17:00,167.88,167.93,167.78,167.80,291396
2018/11/29,10:18:00,167.81,167.87,167.76,167.84,96938
2018/11/29,10:19:00,167.85,167.90,167.44,167.47,270334
2018/11/29,10:20:00,167.47,167.67,167.46,167.52,304957
2018/11/29,10:21:00,167.52,167.64,167.47,167.61,85264
2018/11/29,10:22:00,167.61,167.62,167.49,167.57,99602
2018/11/29,10:23:00,167.56,167.58,167.41,167.45,187686
2018/11/29,10:24:00,167.45,167.59,167.44,167.57,95062
2018/11/29,10:25:00,167.56,167.62,167.43,167.44,60191
2018/11/29,10:26:00,167.45,167.55,167.45,167.54,36292
2018/11/29,10:27:00,167.52,167.59,167.51,167.54,65424
2018/11/29,10:28:00,167.54,167.56,167.28,167.46,144621
2018/11/29,10:29:00,167.45,167.45,167.28,167.32,76946
2018/11/29,10:30:00,167.34,167.41,167.30,167.35,68321
2018/11/29,10:31:00,167.36,168.17,167.35,168.07,578779
2018/11/29,10:32:00,167.99,168.02,167.60,167.99,426245
2018/11/29,10:33:00,167.96,168.07,167.88,167.97,256867
2018/11/29,10:34:00,167.97,168.06,167.77,167.90,368099
2018/11/29,10:35:00,167.88,167.91,167.77,167.79,107758
2018/11/29,10:36:00,167.79,167.86,167.66,167.86,105341
2018/11/29,10:37:00,167.86,167.92,167.82,167.86,92877
2018/11/29,10:38:00,167.85,167.86,167.64,167.72,124137
2018/11/29,10:39:00,167.72,167.75,167.63,167.69,66967
2018/11/29,10:40:00,167.69,167.89,167.68,167.70,101270
2018/11/29,10:41:00,167.70,167.71,167.46,167.52,204433
2018/11/29,10:42:00,167.52,167.53,167.45,167.51,76117
2018/11/29,10:43:00,167.51,167.54,167.41,167.43,58031
2018/11/29,10:44:00,167.43,167.49,167.32,167.36,116675
2018/11/29,10:45:00,167.35,167.44,167.29,167.44,191903
2018/11/29,10:46:00,167.43,167.54,167.34,167.37,305363
2018/11/29,10:47:00,167.36,167.40,167.34,167.38,63539
2018/11/29,10:48:00,167.37,167.45,167.36,167.36,57737
2018/11/29,10:49:00,167.37,167.40,167.24,167.28,64887
2018/11/29,10:50:00,167.26,167.30,167.09,167.10,147911
2018/11/29,10:51:00,167.10,167.13,167.03,167.04,193746
2018/11/29,10:52:00,167.04,167.13,167.04,167.07,84561
2018/11/29,10:53:00,167.07,167.12,166.88,166.89,296262
2018/11/29,10:54:00,166.89,166.96,166.86,166.91,261891
2018/11/29,10:55:00,166.91,166.98,166.90,166.96,160480
2018/11/29,10:56:00,166.96,166.98,166.82,166.84,77731
2018/11/29,10:57:00,166.85,167.01,166.83,166.94,174954
2018/11/29,10:58:00,166.95,167.06,166.93,167.00,270872
2018/11/29,10:59:00,167.00,167.05,166.97,167.01,207914
2018/11/29,11:00:00,167.01,167.08,166.98,166.99,44308
2018/11/29,11:01:00,166.98,167.03,166.93,166.98,73815
2018/11/29,11:02:00,166.97,166.99,166.89,166.98,69423
2018/11/29,11:03:00,166.98,167.07,166.98,167.04,70238
2018/11/29,11:04:00,167.03,167.14,166.91,166.93,290947
2018/11/29,11:05:00,166.93,167.19,166.93,167.17,148040
2018/11/29,11:06:00,167.17,167.23,167.09,167.19,271838
2018/11/29,11:07:00,167.20,167.29,167.19,167.21,173850
2018/11/29,11:08:00,167.20,167.24,167.02,167.18,168388
2018/11/29,11:09:00,167.18,167.18,167.09,167.10,49097
2018/11/29,11:10:00,167.09,167.17,167.07,167.11,50332
2018/11/29,11:11:00,167.11,167.16,167.02,167.16,58107
2018/11/29,11:12:00,167.14,167.22,167.04,167.16,86235
2018/11/29,11:13:00,167.16,167.27,167.16,167.23,45839
2018/11/29,11:14:00,167.23,167.29,167.17,167.20,100641
2018/11/29,11:15:00,167.20,167.29,167.14,167.27,80209
2018/11/29,11:16:00,167.27,167.39,167.23,167.39,149347
2018/11/29,11:17:00,167.39,167.40,167.28,167.29,67374
2018/11/29,11:18:00,167.29,167.31,167.19,167.19,49700
2018/11/29,11:19:00,167.19,167.21,167.07,167.12,103396
2018/11/29,11:20:00,167.12,167.18,167.10,167.15,48510
2018/11/29,11:21:00,167.16,167.18,167.06,167.11,68990
2018/11/29,11:22:00,167.12,167.55,167.04,167.48,545093
2018/11/29,11:23:00,167.48,167.53,167.25,167.46,398521
2018/11/29,11:24:00,167.45,167.64,167.40,167.61,236490
2018/11/29,11:25:00,167.61,167.61,167.43,167.43,1162269
2018/11/29,11:26:00,167.42,167.51,167.34,167.40,129612
2018/11/29,11:27:00,167.38,167.48,167.28,167.48,88569
2018/11/29,11:28:00,167.47,167.56,167.40,167.55,131503
2018/11/29,11:29:00,167.56,167.61,167.47,167.51,85308
2018/11/29,11:30:00,167.52,167.64,167.52,167.63,96893
2018/11/29,11:31:00,167.62,167.67,167.52,167.53,66017
2018/11/29,11:32:00,167.52,167.54,167.44,167.48,148859
2018/11/29,11:33:00,167.47,167.60,167.44,167.56,67680
2018/11/29,11:34:00,167.56,167.81,167.51,167.81,125184
2018/11/29,11:35:00,167.81,167.85,167.70,167.70,173019
2018/11/29,11:36:00,167.70,167.83,167.69,167.81,52311
2018/11/29,11:37:00,167.81,167.82,167.74,167.80,62600
2018/11/29,11:38:00,167.81,167.87,167.70,167.84,112809
2018/11/29,11:39:00,167.84,167.91,167.84,167.88,264672
2018/11/29,11:40:00,167.88,167.88,167.80,167.84,60704
2018/11/29,11:41:00,167.85,167.90,167.80,167.87,65661
2018/11/29,11:42:00,167.87,167.89,167.84,167.86,42674
2018/11/29,11:43:00,167.85,167.92,167.85,167.88,39254
2018/11/29,11:44:00,167.88,167.91,167.84,167.85,31404
2018/11/29,11:45:00,167.85,167.93,167.83,167.87,48752
2018/11/29,11:46:00,167.86,168.01,167.84,167.95,187981
2018/11/29,11:47:00,167.95,167.99,167.78,167.79,67039
2018/11/29,11:48:00,167.79,167.87,167.72,167.81,78592
2018/11/29,11:49:00,167.81,167.85,167.79,167.79,35868
2018/11/29,11:50:00,167.80,167.92,167.79,167.89,51657
2018/11/29,11:51:00,167.88,167.90,167.82,167.85,36305
2018/11/29,11:52:00,167.85,167.90,167.82,167.90,49509
2018/11/29,11:53:00,167.90,167.92,167.80,167.82,54685
2018/11/29,11:54:00,167.81,167.90,167.74,167.89,79282
2018/11/29,11:55:00,167.88,168.15,167.88,168.11,155331
2018/11/29,11:56:00,168.11,168.14,167.97,168.03,70108
2018/11/29,11:57:00,168.03,168.03,167.91,167.95,72693
2018/11/29,11:58:00,167.95,168.01,167.93,167.97,19065
2018/11/29,11:59:00,167.97,168.00,167.95,167.99,40000
2018/11/29,12:00:00,167.98,168.06,167.98,168.00,37931
2018/11/29,12:01:00,168.00,168.02,167.80,167.81,66296
2018/11/29,12:02:00,167.82,167.87,167.78,167.86,52156
2018/11/29,12:03:00,167.86,167.86,167.74,167.80,78927
2018/11/29,12:04:00,167.80,167.82,167.74,167.77,172027
2018/11/29,12:05:00,167.77,167.77,167.66,167.77,117400
2018/11/29,12:06:00,167.77,167.78,167.71,167.78,21087
2018/11/29,12:07:00,167.78,167.80,167.76,167.78,32608
2018/11/29,12:08:00,167.77,167.79,167.72,167.72,32293
2018/11/29,12:09:00,167.72,167.72,167.60,167.71,108926
2018/11/29,12:10:00,167.70,167.71,167.65,167.71,23821
2018/11/29,12:11:00,167.70,167.73,167.65,167.68,23513
2018/11/29,12:12:00,167.69,167.80,167.66,167.77,57278
2018/11/29,12:13:00,167.77,167.85,167.70,167.71,115848
2018/11/29,12:14:00,167.71,167.74,167.61,167.64,47028
2018/11/29,12:15:00,167.64,167.72,167.63,167.67,51685
2018/11/29,12:16:00,167.67,167.69,167.63,167.69,26870
2018/11/29,12:17:00,167.69,167.72,167.68,167.70,32122
2018/11/29,12:18:00,167.70,167.82,167.69,167.80,66465
2018/11/29,12:19:00,167.80,167.89,167.80,167.82,78668
2018/11/29,12:20:00,167.82,167.85,167.80,167.80,14581
2018/11/29,12:21:00,167.80,167.81,167.75,167.78,22297
2018/11/29,12:22:00,167.79,167.83,167.77,167.79,15202
2018/11/29,12:23:00,167.81,167.83,167.80,167.81,32042
2018/11/29,12:24:00,167.81,167.85,167.81,167.82,17678
2018/11/29,12:25:00,167.82,167.89,167.82,167.83,167695
2018/11/29,12:26:00,167.83,167.92,167.83,167.89,48030
2018/11/29,12:27:00,167.89,167.94,167.89,167.90,22101
2018/11/29,12:28:00,167.90,167.96,167.89,167.93,47600
2018/11/29,12:29:00,167.93,168.01,167.93,168.00,25345
2018/11/29,12:30:00,168.00,168.01,167.95,167.99,25125
2018/11/29,12:31:00,167.99,168.06,167.99,168.04,23374
2018/11/29,12:32:00,168.04,168.10,168.04,168.07,24250
2018/11/29,12:33:00,168.06,168.10,168.05,168.08,13881
2018/11/29,12:34:00,168.08,168.13,168.08,168.11,28214
2018/11/29,12:35:00,168.11,168.12,168.01,168.01,21072
2018/11/29,12:36:00,168.02,168.03,167.91,167.93,55181
2018/11/29,12:37:00,167.94,167.96,167.85,167.93,72595
2018/11/29,12:38:00,167.94,168.01,167.94,168.00,27475
2018/11/29,12:39:00,168.00,168.00,167.96,167.98,13460
2018/11/29,12:40:00,167.99,168.10,167.97,168.10,17936
2018/11/29,12:41:00,168.09,168.24,168.07,168.23,74012
2018/11/29,12:42:00,168.22,168.24,168.17,168.24,94158
2018/11/29,12:43:00,168.24,168.29,168.17,168.19,70050
2018/11/29,12:44:00,168.19,168.24,168.17,168.24,32838
2018/11/29,12:45:00,168.25,168.25,168.19,168.20,27676
2018/11/29,12:46:00,168.20,168.21,168.13,168.13,37377
2018/11/29,12:47:00,168.13,168.15,168.05,168.07,72741
2018/11/29,12:48:00,168.07,168.14,168.06,168.12,24341
2018/11/29,12:49:00,168.12,168.16,168.12,168.16,17991
2018/11/29,12:50:00,168.15,168.17,168.12,168.14,16280
2018/11/29,12:51:00,168.14,168.26,168.14,168.20,39233
2018/11/29,12:52:00,168.20,168.23,168.17,168.19,21923
2018/11/29,12:53:00,168.19,168.20,168.15,168.18,42373
2018/11/29,12:54:00,168.18,168.22,168.16,168.18,44428
2018/11/29,12:55:00,168.18,168.19,168.15,168.16,25332
2018/11/29,12:56:00,168.15,168.22,168.15,168.21,29238
2018/11/29,12:57:00,168.21,168.33,168.19,168.29,97728
2018/11/29,12:58:00,168.29,168.31,168.24,168.26,15372
2018/11/29,12:59:00,168.26,168.38,168.26,168.37,38365
2018/11/29,13:00:00,168.37,168.38,168.34,168.36,19859
2018/11/29,13:01:00,168.36,168.37,168.28,168.31,70256
2018/11/29,13:02:00,168.30,168.31,168.26,168.28,20452
2018/11/29,13:03:00,168.28,168.29,168.25,168.29,21112
2018/11/29,13:04:00,168.29,168.30,168.26,168.30,9462
2018/11/29,13:05:00,168.30,168.30,168.27,168.28,9559
2018/11/29,13:06:00,168.29,168.29,168.17,168.18,61911
2018/11/29,13:07:00,168.18,168.18,168.02,168.03,125076
2018/11/29,13:08:00,168.02,168.11,168.02,168.09,35142
2018/11/29,13:09:00,168.09,168.13,168.07,168.08,24898
2018/11/29,13:10:00,168.07,168.13,168.01,168.01,24823
2018/11/29,13:11:00,168.01,168.06,167.98,168.06,80207
2018/11/29,13:12:00,168.05,168.07,168.02,168.02,32423
2018/11/29,13:13:00,168.03,168.07,167.97,167.99,19720
2018/11/29,13:14:00,168.00,168.00,167.90,167.92,30003
2018/11/29,13:15:00,167.92,167.97,167.90,167.95,95563
2018/11/29,13:16:00,167.95,168.02,167.91,168.00,31674
2018/11/29,13:17:00,167.99,168.02,167.98,168.01,33374
2018/11/29,13:18:00,168.01,168.07,168.01,168.02,25309
2018/11/29,13:19:00,168.03,168.04,168.00,168.00,16585
2018/11/29,13:20:00,168.02,168.11,167.97,168.08,27678
2018/11/29,13:21:00,168.10,168.10,168.00,168.04,40752
2018/11/29,13:22:00,168.04,168.07,168.01,168.05,24015
2018/11/29,13:23:00,168.04,168.10,168.01,168.08,18314
2018/11/29,13:24:00,168.10,168.13,168.04,168.06,19323
2018/11/29,13:25:00,168.06,168.08,168.02,168.05,19453
2018/11/29,13:26:00,168.05,168.15,168.05,168.10,25652
2018/11/29,13:27:00,168.10,168.11,168.06,168.10,18501
2018/11/29,13:28:00,168.10,168.11,168.07,168.11,8845
2018/11/29,13:29:00,168.11,168.17,168.08,168.13,80633
2018/11/29,13:30:00,168.13,168.13,168.09,168.11,9293
2018/11/29,13:31:00,168.10,168.15,168.08,168.15,14036
2018/11/29,13:32:00,168.15,168.18,168.12,168.16,23339
2018/11/29,13:33:00,168.16,168.22,168.12,168.13,47538
2018/11/29,13:34:00,168.12,168.17,168.11,168.14,23972
2018/11/29,13:35:00,168.14,168.15,168.10,168.10,18847
2018/11/29,13:36:00,168.10,168.10,168.00,168.04,40733
2018/11/29,13:37:00,168.04,168.04,167.96,167.99,52871
2018/11/29,13:38:00,167.99,168.04,167.99,168.02,17533
2018/11/29,13:39:00,168.02,168.05,167.99,168.05,21403
2018/11/29,13:40:00,168.04,168.05,167.98,168.02,32560
2018/11/29,13:41:00,168.02,168.06,168.00,168.05,49674
2018/11/29,13:42:00,168.05,168.09,168.04,168.05,19909
2018/11/29,13:43:00,168.06,168.12,168.06,168.09,37474
2018/11/29,13:44:00,168.09,168.15,168.07,168.15,18259
2018/11/29,13:45:00,168.15,168.19,168.13,168.15,37991
2018/11/29,13:46:00,168.15,168.21,168.14,168.17,13590
2018/11/29,13:47:00,168.17,168.23,168.16,168.21,37427
2018/11/29,13:48:00,168.22,168.28,168.22,168.22,46332
2018/11/29,13:49:00,168.22,168.24,168.19,168.23,24667
2018/11/29,13:50:00,168.23,168.49,168.23,168.49,271154
2018/11/29,13:51:00,168.49,168.52,168.36,168.36,53234
2018/11/29,13:52:00,168.36,168.42,168.36,168.38,22734
2018/11/29,13:53:00,168.38,168.38,168.33,168.34,57546
2018/11/29,13:54:00,168.35,168.35,168.28,168.30,93283
2018/11/29,13:55:00,168.30,168.30,168.27,168.27,22656
2018/11/29,13:56:00,168.26,168.28,168.22,168.27,170768
2018/11/29,13:57:00,168.27,168.31,168.25,168.28,64396
2018/11/29,13:58:00,168.27,168.28,168.23,168.24,41454
2018/11/29,13:59:00,168.24,168.29,168.23,168.29,37764
2018/11/29,14:00:00,168.29,168.32,168.20,168.21,133357
2018/11/29,14:01:00,168.21,168.57,168.04,168.52,436897
2018/11/29,14:02:00,168.52,168.52,168.15,168.27,158317
2018/11/29,14:03:00,168.24,168.37,168.11,168.31,215350
2018/11/29,14:04:00,168.32,168.43,168.21,168.28,190477
2018/11/29,14:05:00,168.29,168.46,168.27,168.37,265824
2018/11/29,14:06:00,168.37,168.37,168.27,168.34,71195
2018/11/29,14:07:00,168.33,168.33,168.16,168.19,86732
2018/11/29,14:08:00,168.19,168.30,168.19,168.25,47281
2018/11/29,14:09:00,168.24,168.32,168.21,168.23,137679
2018/11/29,14:10:00,168.22,168.27,168.20,168.25,139177
2018/11/29,14:11:00,168.24,168.31,168.21,168.26,47540
2018/11/29,14:12:00,168.26,168.53,168.24,168.44,280505
2018/11/29,14:13:00,168.43,168.52,168.41,168.50,90746
2018/11/29,14:14:00,168.50,168.69,168.49,168.68,126506
2018/11/29,14:15:00,168.69,168.72,168.63,168.65,94699
2018/11/29,14:16:00,168.65,168.72,168.64,168.64,44327
2018/11/29,14:17:00,168.63,168.65,168.57,168.58,64613
2018/11/29,14:18:00,168.58,168.68,168.55,168.68,35059
2018/11/29,14:19:00,168.68,168.82,168.67,168.78,140160
2018/11/29,14:20:00,168.78,168.88,168.78,168.81,117456
2018/11/29,14:21:00,168.81,168.85,168.75,168.76,87243
2018/11/29,14:22:00,168.76,168.89,168.76,168.85,65871
2018/11/29,14:23:00,168.85,168.89,168.81,168.89,26303
2018/11/29,14:24:00,168.89,168.96,168.84,168.95,161168
2018/11/29,14:25:00,168.95,168.99,168.86,168.88,92389
2018/11/29,14:26:00,168.89,168.91,168.84,168.88,44652
2018/11/29,14:27:00,168.88,168.92,168.86,168.88,34331
2018/11/29,14:28:00,168.88,168.90,168.84,168.86,87719
2018/11/29,14:29:00,168.87,168.90,168.82,168.83,71099
2018/11/29,14:30:00,168.83,168.86,168.78,168.82,152316
2018/11/29,14:31:00,168.82,168.82,168.77,168.80,58447
2018/11/29,14:32:00,168.80,168.90,168.79,168.86,48897
2018/11/29,14:33:00,168.86,168.98,168.86,168.98,48049
2018/11/29,14:34:00,168.98,168.98,168.89,168.92,93149
2018/11/29,14:35:00,168.92,168.97,168.90,168.93,96824
2018/11/29,14:36:00,168.92,168.93,168.89,168.89,31301
2018/11/29,14:37:00,168.90,168.91,168.85,168.89,25557
2018/11/29,14:38:00,168.89,168.92,168.87,168.89,26845
2018/11/29,14:39:00,168.89,168.90,168.83,168.84,26734
2018/11/29,14:40:00,168.84,168.84,168.71,168.72,100278
2018/11/29,14:41:00,168.72,168.76,168.70,168.75,47051
2018/11/29,14:42:00,168.75,168.81,168.73,168.80,17621
2018/11/29,14:43:00,168.80,168.91,168.79,168.88,46091
2018/11/29,14:44:00,168.89,168.89,168.83,168.88,735819
2018/11/29,14:45:00,168.88,168.92,168.88,168.90,39388
2018/11/29,14:46:00,168.90,168.93,168.89,168.92,43685
2018/11/29,14:47:00,168.92,168.92,168.83,168.84,23712
2018/11/29,14:48:00,168.84,168.86,168.81,168.82,50246
2018/11/29,14:49:00,168.82,168.92,168.82,168.91,43734
2018/11/29,14:50:00,168.91,168.93,168.88,168.91,439705
2018/11/29,14:51:00,168.91,168.99,168.91,168.98,498006
2018/11/29,14:52:00,168.98,169.14,168.96,169.11,268067
2018/11/29,14:53:00,169.12,169.19,169.11,169.17,79486
2018/11/29,14:54:00,169.17,169.17,169.06,169.07,80199
2018/11/29,14:55:00,169.07,169.08,169.05,169.06,37963
2018/11/29,14:56:00,169.07,169.12,169.03,169.09,50528
2018/11/29,14:57:00,169.09,169.12,169.08,169.09,48846
2018/11/29,14:58:00,169.09,169.17,169.09,169.17,65592
2018/11/29,14:59:00,169.16,169.18,169.13,169.17,56478
2018/11/29,15:00:00,169.17,169.25,169.15,169.21,79722
2018/11/29,15:01:00,169.21,169.26,169.17,169.20,136856
2018/11/29,15:02:00,169.20,169.25,169.18,169.19,96948
2018/11/29,15:03:00,169.18,169.21,169.18,169.19,24164
2018/11/29,15:04:00,169.19,169.26,169.19,169.20,103976
2018/11/29,15:05:00,169.21,169.24,169.12,169.12,93009
2018/11/29,15:06:00,169.11,169.14,169.03,169.04,86829
2018/11/29,15:07:00,169.04,169.12,169.04,169.11,30442
2018/11/29,15:08:00,169.11,169.11,169.05,169.07,24199
2018/11/29,15:09:00,169.06,169.09,169.03,169.09,25758
2018/11/29,15:10:00,169.09,169.11,169.07,169.09,25676
2018/11/29,15:11:00,169.10,169.13,169.05,169.07,36576
2018/11/29,15:12:00,169.07,169.07,168.98,169.00,97078
2018/11/29,15:13:00,169.00,169.04,168.98,169.02,152470
2018/11/29,15:14:00,169.03,169.03,168.91,168.93,75935
2018/11/29,15:15:00,168.93,169.03,168.91,169.03,61208
2018/11/29,15:16:00,169.02,169.02,168.90,168.90,89660
2018/11/29,15:17:00,168.91,168.92,168.85,168.87,221342
2018/11/29,15:18:00,168.87,168.90,168.85,168.90,39365
2018/11/29,15:19:00,168.89,168.97,168.87,168.96,26014
2018/11/29,15:20:00,168.96,168.98,168.81,168.83,59978
2018/11/29,15:21:00,168.83,168.96,168.83,168.95,46688
2018/11/29,15:22:00,168.95,168.95,168.89,168.91,37807
2018/11/29,15:23:00,168.91,168.95,168.79,168.82,492828
2018/11/29,15:24:00,168.82,168.84,168.79,168.81,48321
2018/11/29,15:25:00,168.81,168.82,168.76,168.78,59761
2018/11/29,15:26:00,168.78,168.80,168.73,168.79,73960
2018/11/29,15:27:00,168.79,168.80,168.73,168.79,60271
2018/11/29,15:28:00,168.79,168.84,168.78,168.83,117205
2018/11/29,15:29:00,168.83,168.84,168.79,168.82,31418
2018/11/29,15:30:00,168.83,168.92,168.83,168.88,131081
2018/11/29,15:31:00,168.88,168.88,168.62,168.67,118907
2018/11/29,15:32:00,168.68,168.74,168.68,168.70,875153
2018/11/29,15:33:00,168.70,168.76,168.69,168.71,49724
2018/11/29,15:34:00,168.71,168.73,168.66,168.69,87408
2018/11/29,15:35:00,168.69,168.78,168.67,168.77,84100
2018/11/29,15:36:00,168.77,168.80,168.72,168.76,41807
2018/11/29,15:37:00,168.76,168.78,168.74,168.75,25436
2018/11/29,15:38:00,168.76,168.85,168.76,168.81,49847
2018/11/29,15:39:00,168.81,168.83,168.71,168.74,98615
2018/11/29,15:40:00,168.75,168.75,168.61,168.66,73482
2018/11/29,15:41:00,168.66,168.76,168.61,168.70,53376
2018/11/29,15:42:00,168.70,168.75,168.64,168.74,54649
2018/11/29,15:43:00,168.73,168.73,168.69,168.70,31332
2018/11/29,15:44:00,168.70,168.71,168.60,168.66,72898
2018/11/29,15:45:00,168.67,168.75,168.64,168.75,36344
2018/11/29,15:46:00,168.74,168.83,168.62,168.80,155719
2018/11/29,15:47:00,168.79,168.81,168.68,168.77,206385
2018/11/29,15:48:00,168.77,168.80,168.67,168.68,137637
2018/11/29,15:49:00,168.67,168.68,168.59,168.63,93682
2018/11/29,15:50:00,168.63,168.63,168.55,168.60,54794
2018/11/29,15:51:00,168.60,168.68,168.57,168.58,82487
2018/11/29,15:52:00,168.58,168.60,168.43,168.44,111607
2018/11/29,15:53:00,168.43,168.56,168.42,168.55,347211
2018/11/29,15:54:00,168.54,168.61,168.51,168.56,120340
2018/11/29,15:55:00,168.56,168.59,168.52,168.59,88744
2018/11/29,15:56:00,168.58,168.58,168.25,168.32,372009
2018/11/29,15:57:00,168.31,168.37,168.23,168.33,171687
2018/11/29,15:58:00,168.33,168.33,168.19,168.20,234345
2018/11/29,15:59:00,168.19,168.21,168.11,168.15,229051
2018/11/29,16:00:00,168.15,168.55,168.07,168.15,599535
2018/11/30,09:31:00,168.38,168.43,168.26,168.32,109972
2018/11/30,09:32:00,168.32,168.38,168.18,168.24,107589
2018/11/30,09:33:00,168.24,168.27,167.95,167.95,220965
2018/11/30,09:34:00,167.95,168.03,167.83,168.01,179253
2018/11/30,09:35:00,168.02,168.02,167.75,167.79,100951
2018/11/30,09:36:00,167.76,167.81,167.69,167.69,106248
2018/11/30,09:37:00,167.69,167.87,167.69,167.82,113716
2018/11/30,09:38:00,167.82,167.86,167.72,167.86,53385
2018/11/30,09:39:00,167.86,167.89,167.79,167.84,72027
2018/11/30,09:40:00,167.83,167.96,167.76,167.94,49227
2018/11/30,09:41:00,167.94,167.99,167.84,167.89,71188
2018/11/30,09:42:00,167.89,167.90,167.79,167.80,21443
2018/11/30,09:43:00,167.80,167.83,167.54,167.66,117260
2018/11/30,09:44:00,167.66,167.83,167.63,167.75,78549
2018/11/30,09:45:00,167.75,167.97,167.74,167.87,83450
2018/11/30,09:46:00,167.90,167.99,167.83,167.93,63558
2018/11/30,09:47:00,167.94,168.09,167.91,168.02,56326
2018/11/30,09:48:00,168.02,168.17,168.02,168.11,128061
2018/11/30,09:49:00,168.11,168.20,168.08,168.16,72613
2018/11/30,09:50:00,168.16,168.23,168.10,168.11,121428
2018/11/30,09:51:00,168.11,168.13,167.92,167.99,66706
2018/11/30,09:52:00,168.00,168.03,167.87,167.89,86621
2018/11/30,09:53:00,167.89,167.94,167.82,167.90,47183
2018/11/30,09:54:00,167.90,168.08,167.89,168.07,48950
2018/11/30,09:55:00,168.07,168.13,168.01,168.07,112450
2018/11/30,09:56:00,168.07,168.18,168.04,168.10,110076
2018/11/30,09:57:00,168.09,168.12,168.05,168.06,54202
2018/11/30,09:58:00,168.05,168.05,167.95,168.02,45018
2018/11/30,09:59:00,168.02,168.05,167.91,167.93,47057
2018/11/30,10:00:00,167.93,168.14,167.93,168.11,51542
2018/11/30,10:01:00,168.11,168.11,167.95,167.96,52581
2018/11/30,10:02:00,167.96,168.10,167.96,168.00,64583
2018/11/30,10:03:00,168.00,168.01,167.76,167.84,90171
2018/11/30,10:04:00,167.87,167.91,167.79,167.80,45048
2018/11/30,10:05:00,167.80,167.94,167.80,167.91,56475
2018/11/30,10:06:00,167.91,167.92,167.80,167.91,40860
2018/11/30,10:07:00,167.90,168.04,167.88,168.01,30231
2018/11/30,10:08:00,168.02,168.02,167.93,167.97,39028
2018/11/30,10:09:00,167.98,168.16,167.97,168.13,72646
2018/11/30,10:10:00,168.13,168.17,168.10,168.13,49913
2018/11/30,10:11:00,168.13,168.16,168.08,168.12,88365
2018/11/30,10:12:00,168.12,168.27,168.12,168.24,95317
2018/11/30,10:13:00,168.25,168.34,168.21,168.30,63000
2018/11/30,10:14:00,168.30,168.31,168.25,168.26,102209
2018/11/30,10:15:00,168.26,168.34,168.25,168.34,56260
2018/11/30,10:16:00,168.34,168.37,168.19,168.21,64746
2018/11/30,10:17:00,168.21,168.23,168.16,168.23,57875
2018/11/30,10:18:00,168.23,168.25,168.16,168.22,30483
2018/11/30,10:19:00,168.22,168.33,168.22,168.25,33042
2018/11/30,10:20:00,168.25,168.29,168.18,168.18,70108
2018/11/30,10:21:00,168.18,168.28,168.17,168.28,25685
2018/11/30,10:22:00,168.28,168.28,168.16,168.21,28382
2018/11/30,10:23:00,168.22,168.23,168.12,168.18,28767
2018/11/30,10:24:00,168.18,168.25,168.17,168.18,26321
2018/11/30,10:25:00,168.18,168.26,168.17,168.25,31694
2018/11/30,10:26:00,168.25,168.28,168.19,168.21,45033
2018/11/30,10:27:00,168.21,168.41,168.20,168.36,95448
2018/11/30,10:28:00,168.36,168.41,168.27,168.28,38930
2018/11/30,10:29:00,168.28,168.28,168.13,168.14,51476
2018/11/30,10:30:00,168.16,168.30,168.16,168.30,44656
2018/11/30,10:31:00,168.30,168.54,168.28,168.52,148353
2018/11/30,10:32:00,168.52,168.62,168.49,168.54,68564
2018/11/30,10:33:00,168.53,168.79,168.53,168.74,138086
2018/11/30,10:34:00,168.74,168.75,168.61,168.70,90407
2018/11/30,10:35:00,168.70,168.81,168.65,168.78,90667
2018/11/30,10:36:00,168.78,168.84,168.74,168.78,51671
2018/11/30,10:37:00,168.78,168.86,168.72,168.84,60558
2018/11/30,10:38:00,168.84,168.84,168.73,168.74,70396
2018/11/30,10:39:00,168.75,168.79,168.73,168.79,33244
2018/11/30,10:40:00,168.78,168.86,168.77,168.86,20441
2018/11/30,10:41:00,168.86,168.99,168.86,168.98,44280
2018/11/30,10:42:00,168.98,169.00,168.89,168.93,68267
2018/11/30,10:43:00,168.93,168.93,168.83,168.85,69530
2018/11/30,10:44:00,168.86,168.92,168.84,168.87,35618
2018/11/30,10:45:00,168.87,168.95,168.84,168.93,27097
2018/11/30,10:46:00,168.93,168.97,168.76,168.79,66617
2018/11/30,10:47:00,168.80,168.81,168.75,168.81,83583
2018/11/30,10:48:00,168.80,168.80,168.73,168.74,107700
2018/11/30,10:49:00,168.74,168.82,168.74,168.78,38033
2018/11/30,10:50:00,168.77,168.79,168.70,168.72,46109
2018/11/30,10:51:00,168.73,168.75,168.68,168.68,32558
2018/11/30,10:52:00,168.69,168.75,168.64,168.66,61577
2018/11/30,10:53:00,168.65,168.66,168.57,168.65,122410
2018/11/30,10:54:00,168.65,168.68,168.63,168.64,80333
2018/11/30,10:55:00,168.66,168.77,168.62,168.76,49376
2018/11/30,10:56:00,168.76,168.76,168.66,168.68,31351
2018/11/30,10:57:00,168.69,168.73,168.58,168.62,552027
2018/11/30,10:58:00,168.63,168.67,168.58,168.59,57450
2018/11/30,10:59:00,168.59,168.66,168.59,168.64,30522
2018/11/30,11:00:00,168.64,168.65,168.50,168.50,40198
2018/11/30,11:01:00,168.50,168.57,168.43,168.44,44660
2018/11/30,11:02:00,168.46,168.52,168.45,168.50,93454
2018/11/30,11:03:00,168.51,168.54,168.48,168.49,62792
2018/11/30,11:04:00,168.50,168.51,168.42,168.43,46026
2018/11/30,11:05:00,168.44,168.52,168.42,168.49,42041
2018/11/30,11:06:00,168.50,168.54,168.46,168.50,29582
2018/11/30,11:07:00,168.50,168.51,168.46,168.49,19768
2018/11/30,11:08:00,168.49,168.51,168.42,168.46,122262
2018/11/30,11:09:00,168.46,168.48,168.36,168.37,65718
2018/11/30,11:10:00,168.35,168.41,168.33,168.38,785589
2018/11/30,11:11:00,168.38,168.42,168.32,168.38,84050
2018/11/30,11:12:00,168.38,168.38,168.30,168.30,31923
2018/11/30,11:13:00,168.30,168.31,168.20,168.22,75050
2018/11/30,11:14:00,168.22,168.24,168.19,168.21,29599
2018/11/30,11:15:00,168.21,168.27,168.21,168.27,46037
2018/11/30,11:16:00,168.27,168.31,168.22,168.27,106876
2018/11/30,11:17:00,168.27,168.29,168.24,168.29,13494
2018/11/30,11:18:00,168.29,168.36,168.29,168.35,54175
2018/11/30,11:19:00,168.36,168.40,168.32,168.38,37095
2018/11/30,11:20:00,168.38,168.38,168.33,168.36,102340
2018/11/30,11:21:00,168.36,168.45,168.36,168.42,56437
2018/11/30,11:22:00,168.42,168.46,168.40,168.45,48448
2018/11/30,11:23:00,168.45,168.50,168.42,168.50,125296
2018/11/30,11:24:00,168.50,168.56,168.48,168.50,65178
2018/11/30,11:25:00,168.50,168.54,168.46,168.47,319438
2018/11/30,11:26:00,168.47,168.48,168.35,168.36,47190
2018/11/30,11:27:00,168.35,168.40,168.30,168.34,412745
2018/11/30,11:28:00,168.34,168.35,168.24,168.26,52668
2018/11/30,11:29:00,168.26,168.30,168.10,168.17,153110
2018/11/30,11:30:00,168.17,168.26,168.15,168.21,87503
2018/11/30,11:31:00,168.20,168.20,168.03,168.08,104215
2018/11/30,11:32:00,168.08,168.22,168.08,168.19,147850
2018/11/30,11:33:00,168.19,168.39,168.19,168.32,79040
2018/11/30,11:34:00,168.34,168.35,168.27,168.31,133201
2018/11/30,11:35:00,168.31,168.34,168.22,168.22,35781
2018/11/30,11:36:00,168.23,168.25,168.15,168.20,130714
2018/11/30,11:37:00,168.21,168.29,168.20,168.29,30222
2018/11/30,11:38:00,168.29,168.32,168.25,168.31,29513
2018/11/30,11:39:00,168.30,168.42,168.30,168.41,43791
2018/11/30,11:40:00,168.42,168.42,168.35,168.36,25626
2018/11/30,11:41:00,168.37,168.49,168.37,168.44,65961
2018/11/30,11:42:00,168.44,168.56,168.44,168.54,45809
2018/11/30,11:43:00,168.54,168.61,168.54,168.58,59809
2018/11/30,11:44:00,168.58,168.60,168.56,168.57,24124
2018/11/30,11:45:00,168.57,168.60,168.55,168.58,22376
2018/11/30,11:46:00,168.58,168.63,168.55,168.59,53943
2018/11/30,11:47:00,168.59,168.60,168.53,168.53,62164
2018/11/30,11:48:00,168.53,168.58,168.53,168.54,38509
2018/11/30,11:49:00,168.54,168.56,168.52,168.52,18229
2018/11/30,11:50:00,168.53,168.66,168.53,168.65,71955
2018/11/30,11:51:00,168.65,168.68,168.62,168.66,29234
2018/11/30,11:52:00,168.66,168.66,168.60,168.62,19355
2018/11/30,11:53:00,168.61,168.63,168.60,168.61,9101
2018/11/30,11:54:00,168.61,168.63,168.57,168.57,39647
2018/11/30,11:55:00,168.57,168.60,168.55,168.57,10997
2018/11/30,11:56:00,168.57,168.58,168.49,168.55,440329
2018/11/30,11:57:00,168.56,168.65,168.54,168.59,99043
2018/11/30,11:58:00,168.59,168.66,168.59,168.60,39538
2018/11/30,11:59:00,168.61,168.67,168.61,168.65,27618
2018/11/30,12:00:00,168.65,168.65,168.52,168.53,82317
2018/11/30,12:01:00,168.54,168.55,168.33,168.35,107743
2018/11/30,12:02:00,168.35,168.44,168.35,168.42,39956
2018/11/30,12:03:00,168.42,168.52,168.40,168.46,79156
2018/11/30,12:04:00,168.48,168.48,168.40,168.42,20313
2018/11/30,12:05:00,168.42,168.45,168.36,168.37,32680
2018/11/30,12:06:00,168.37,168.42,168.35,168.38,32414
2018/11/30,12:07:00,168.38,168.38,168.33,168.34,26353
2018/11/30,12:08:00,168.34,168.37,168.31,168.37,47853
2018/11/30,12:09:00,168.37,168.50,168.36,168.45,22173
2018/11/30,12:10:00,168.45,168.50,168.44,168.48,31065
2018/11/30,12:11:00,168.48,168.49,168.41,168.43,10363
2018/11/30,12:12:00,168.43,168.44,168.38,168.40,31059
2018/11/30,12:13:00,168.39,168.41,168.26,168.32,33149
2018/11/30,12:14:00,168.32,168.33,168.28,168.30,33875
2018/11/30,12:15:00,168.30,168.30,168.24,168.28,27360
2018/11/30,12:16:00,168.28,168.32,168.26,168.26,16006
2018/11/30,12:17:00,168.26,168.28,168.23,168.23,22944
2018/11/30,12:18:00,168.23,168.26,168.18,168.20,42007
2018/11/30,12:19:00,168.20,168.29,168.20,168.23,62695
2018/11/30,12:20:00,168.24,168.29,168.23,168.27,12677
2018/11/30,12:21:00,168.27,168.31,168.22,168.29,206658
2018/11/30,12:22:00,168.29,168.32,168.25,168.31,12483
2018/11/30,12:23:00,168.31,168.33,168.27,168.31,10852
2018/11/30,12:24:00,168.30,168.31,168.25,168.26,16998
2018/11/30,12:25:00,168.26,168.31,168.26,168.28,9129
2018/11/30,12:26:00,168.28,168.29,168.26,168.28,28080
2018/11/30,12:27:00,168.28,168.29,168.23,168.29,30959
2018/11/30,12:28:00,168.30,168.30,168.19,168.25,44910
2018/11/30,12:29:00,168.25,168.25,168.15,168.15,22460
2018/11/30,12:30:00,168.15,168.22,168.15,168.20,22405
2018/11/30,12:31:00,168.21,168.22,168.16,168.17,30220
2018/11/30,12:32:00,168.17,168.25,168.16,168.24,14274
2018/11/30,12:33:00,168.22,168.25,168.19,168.24,14180
2018/11/30,12:34:00,168.23,168.24,168.18,168.18,22277
2018/11/30,12:35:00,168.18,168.25,168.12,168.21,29386
2018/11/30,12:36:00,168.23,168.23,168.19,168.21,14744
2018/11/30,12:37:00,168.21,168.21,168.16,168.16,16760
2018/11/30,12:38:00,168.15,168.24,168.15,168.21,42491
2018/11/30,12:39:00,168.21,168.25,168.19,168.19,43077
2018/11/30,12:40:00,168.19,168.22,168.19,168.22,9406
2018/11/30,12:41:00,168.22,168.23,168.11,168.15,88970
2018/11/30,12:42:00,168.16,168.23,168.15,168.22,34112
2018/11/30,12:43:00,168.22,168.28,168.21,168.21,48611
2018/11/30,12:44:00,168.22,168.22,168.03,168.03,68920
2018/11/30,12:45:00,168.03,168.10,168.02,168.07,66396
2018/11/30,12:46:00,168.07,168.12,168.05,168.10,45995
2018/11/30,12:47:00,168.10,168.15,168.10,168.12,56093
2018/11/30,12:48:00,168.12,168.17,168.12,168.17,34754
2018/11/30,12:49:00,168.16,168.33,168.16,168.29,107445
2018/11/30,12:50:00,168.29,168.29,168.23,168.23,29641
2018/11/30,12:51:00,168.23,168.26,168.20,168.20,16465
2018/11/30,12:52:00,168.20,168.26,168.20,168.24,20608
2018/11/30,12:53:00,168.24,168.28,168.20,168.25,34127
2018/11/30,12:54:00,168.25,168.27,168.23,168.25,14411
2018/11/30,12:55:00,168.24,168.25,168.20,168.22,13499
2018/11/30,12:56:00,168.22,168.24,168.15,168.17,31214
2018/11/30,12:57:00,168.18,168.19,168.13,168.14,16214
2018/11/30,12:58:00,168.14,168.16,168.09,168.15,21260
2018/11/30,12:59:00,168.15,168.17,168.12,168.15,39876
2018/11/30,13:00:00,168.15,168.16,168.03,168.04,42651
2018/11/30,13:01:00,168.04,168.07,168.01,168.03,34672
2018/11/30,13:02:00,168.03,168.04,167.93,167.98,45402
2018/11/30,13:03:00,167.98,167.99,167.90,167.91,95243
2018/11/30,13:04:00,167.92,167.96,167.89,167.95,42001
2018/11/30,13:05:00,167.94,167.97,167.93,167.95,24755
2018/11/30,13:06:00,167.95,167.98,167.92,167.96,20991
2018/11/30,13:07:00,167.96,167.96,167.83,167.83,36842
2018/11/30,13:08:00,167.85,167.91,167.84,167.91,24413
2018/11/30,13:09:00,167.91,167.97,167.90,167.94,40683
2018/11/30,13:10:00,167.94,167.96,167.86,167.87,114277
2018/11/30,13:11:00,167.86,167.91,167.84,167.86,20476
2018/11/30,13:12:00,167.85,167.88,167.82,167.87,19701
2018/11/30,13:13:00,167.87,167.88,167.82,167.84,17068
2018/11/30,13:14:00,167.84,167.88,167.83,167.86,74440
2018/11/30,13:15:00,167.86,167.89,167.85,167.89,30951
2018/11/30,13:16:00,167.89,167.90,167.84,167.89,63040
2018/11/30,13:17:00,167.88,167.90,167.87,167.89,22824
2018/11/30,13:18:00,167.89,167.94,167.88,167.93,43007
2018/11/30,13:19:00,167.93,167.99,167.92,167.97,81253
2018/11/30,13:20:00,167.97,168.00,167.94,167.99,115461
2018/11/30,13:21:00,168.00,168.04,167.97,168.00,76984
2018/11/30,13:22:00,168.00,168.03,167.96,168.01,39185
2018/11/30,13:23:00,168.01,168.05,168.00,168.02,68008
2018/11/30,13:24:00,168.03,168.05,168.02,168.04,57006
2018/11/30,13:25:00,168.04,168.15,168.02,168.11,88143
2018/11/30,13:26:00,168.11,168.13,168.03,168.03,67193
2018/11/30,13:27:00,168.04,168.05,168.02,168.05,55046
2018/11/30,13:28:00,168.04,168.05,168.00,168.04,55879
2018/11/30,13:29:00,168.03,168.10,168.03,168.09,21348
2018/11/30,13:30:00,168.09,168.17,168.08,168.12,102562
2018/11/30,13:31:00,168.13,168.16,168.10,168.11,71656
2018/11/30,13:32:00,168.11,168.12,168.07,168.09,98549
2018/11/30,13:33:00,168.09,168.09,168.06,168.08,58485
2018/11/30,13:34:00,168.08,168.30,168.06,168.30,161833
2018/11/30,13:35:00,168.40,168.41,168.12,168.32,690298
2018/11/30,13:36:00,168.32,168.56,168.32,168.56,97217
2018/11/30,13:37:00,168.55,168.58,168.45,168.47,54673
2018/11/30,13:38:00,168.47,168.49,168.42,168.47,29863
2018/11/30,13:39:00,168.47,168.51,168.45,168.47,56391
2018/11/30,13:40:00,168.46,168.52,168.41,168.48,50673
2018/11/30,13:41:00,168.48,168.48,168.44,168.46,35005
2018/11/30,13:42:00,168.46,168.46,168.42,168.44,12192
2018/11/30,13:43:00,168.44,168.53,168.44,168.49,30791
2018/11/30,13:44:00,168.49,168.49,168.44,168.49,63800
2018/11/30,13:45:00,168.49,168.52,168.43,168.52,32803
2018/11/30,13:46:00,168.52,168.54,168.50,168.54,24880
2018/11/30,13:47:00,168.54,168.62,168.53,168.59,58122
2018/11/30,13:48:00,168.58,168.59,168.55,168.56,39664
2018/11/30,13:49:00,168.56,168.63,168.56,168.61,66032
2018/11/30,13:50:00,168.61,168.71,168.60,168.70,99248
2018/11/30,13:51:00,168.71,168.79,168.71,168.77,46896
2018/11/30,13:52:00,168.78,168.84,168.78,168.83,84431
2018/11/30,13:53:00,168.83,168.86,168.80,168.85,60054
2018/11/30,13:54:00,168.85,168.86,168.67,168.68,65599
2018/11/30,13:55:00,168.69,168.74,168.68,168.71,46633
2018/11/30,13:56:00,168.71,168.74,168.69,168.73,41951
2018/11/30,13:57:00,168.73,168.77,168.73,168.76,17847
2018/11/30,13:58:00,168.76,168.81,168.72,168.78,41241
2018/11/30,13:59:00,168.78,168.81,168.74,168.76,26413
2018/11/30,14:00:00,168.75,168.77,168.73,168.75,42673
2018/11/30,14:01:00,168.75,168.81,168.66,168.70,54893
2018/11/30,14:02:00,168.70,168.71,168.64,168.68,32129
2018/11/30,14:03:00,168.68,168.71,168.61,168.62,40060
2018/11/30,14:04:00,168.62,168.62,168.50,168.62,95217
2018/11/30,14:05:00,168.62,168.67,168.61,168.66,28267
2018/11/30,14:06:00,168.66,168.66,168.61,168.63,56808
2018/11/30,14:07:00,168.62,168.69,168.60,168.69,77173
2018/11/30,14:08:00,168.69,168.70,168.65,168.69,25867
2018/11/30,14:09:00,168.68,168.72,168.59,168.59,48632
2018/11/30,14:10:00,168.59,168.63,168.59,168.61,26276
2018/11/30,14:11:00,168.61,168.63,168.56,168.62,46983
2018/11/30,14:12:00,168.62,168.67,168.61,168.64,70868
2018/11/30,14:13:00,168.64,168.65,168.57,168.60,53274
2018/11/30,14:14:00,168.59,168.63,168.57,168.62,71869
2018/11/30,14:15:00,168.62,168.62,168.55,168.58,82336
2018/11/30,14:16:00,168.58,168.70,168.57,168.67,77070
2018/11/30,14:17:00,168.67,168.75,168.66,168.71,62295
2018/11/30,14:18:00,168.71,168.71,168.56,168.56,65396
2018/11/30,14:19:00,168.56,168.56,168.41,168.44,97937
2018/11/30,14:20:00,168.44,168.48,168.44,168.48,53613
2018/11/30,14:21:00,168.48,168.52,168.44,168.47,26637
2018/11/30,14:22:00,168.47,168.51,168.47,168.50,7732
2018/11/30,14:23:00,168.50,168.51,168.47,168.49,38429
2018/11/30,14:24:00,168.50,168.51,168.47,168.47,11438
2018/11/30,14:25:00,168.47,168.52,168.47,168.49,25708
2018/11/30,14:26:00,168.50,168.54,168.48,168.50,101912
2018/11/30,14:27:00,168.51,168.53,168.45,168.47,70950
2018/11/30,14:28:00,168.47,168.55,168.43,168.54,102423
2018/11/30,14:29:00,168.54,168.58,168.49,168.58,46487
2018/11/30,14:30:00,168.58,168.67,168.55,168.64,18821
2018/11/30,14:31:00,168.64,168.69,168.63,168.65,42496
2018/11/30,14:32:00,168.65,168.71,168.63,168.68,18968
2018/11/30,14:33:00,168.68,168.69,168.61,168.65,64741
2018/11/30,14:34:00,168.65,168.67,168.56,168.57,58344
2018/11/30,14:35:00,168.57,168.58,168.54,168.56,36556
2018/11/30,14:36:00,168.56,168.61,168.56,168.58,10815
2018/11/30,14:37:00,168.58,168.65,168.58,168.61,21497
2018/11/30,14:38:00,168.61,168.65,168.60,168.61,56097
2018/11/30,14:39:00,168.61,168.61,168.50,168.60,33519
2018/11/30,14:40:00,168.60,168.66,168.58,168.58,36238
2018/11/30,14:41:00,168.58,168.62,168.57,168.59,16391
2018/11/30,14:42:00,168.59,168.75,168.56,168.73,44863
2018/11/30,14:43:00,168.73,168.79,168.71,168.76,69519
2018/11/30,14:44:00,168.79,168.79,168.68,168.69,33337
2018/11/30,14:45:00,168.69,168.70,168.67,168.69,48410
2018/11/30,14:46:00,168.69,168.70,168.61,168.63,72087
2018/11/30,14:47:00,168.63,168.67,168.60,168.64,24693
2018/11/30,14:48:00,168.64,168.65,168.59,168.62,39494
2018/11/30,14:49:00,168.62,168.67,168.58,168.59,46128
2018/11/30,14:50:00,168.59,168.63,168.55,168.61,21435
2018/11/30,14:51:00,168.61,168.65,168.60,168.63,60691
2018/11/30,14:52:00,168.63,168.64,168.57,168.63,34012
2018/11/30,14:53:00,168.63,168.66,168.61,168.61,23916
2018/11/30,14:54:00,168.62,168.63,168.58,168.60,124786
2018/11/30,14:55:00,168.60,168.63,168.55,168.62,447125
2018/11/30,14:56:00,168.62,168.68,168.59,168.63,58794
2018/11/30,14:57:00,168.63,168.64,168.57,168.60,27039
2018/11/30,14:58:00,168.60,168.64,168.59,168.63,27291
2018/11/30,14:59:00,168.63,168.65,168.50,168.53,177539
2018/11/30,15:00:00,168.54,168.60,168.53,168.60,23763
2018/11/30,15:01:00,168.60,168.69,168.59,168.67,55279
2018/11/30,15:02:00,168.67,168.68,168.64,168.67,28488
2018/11/30,15:03:00,168.66,168.68,168.59,168.65,86401
2018/11/30,15:04:00,168.64,168.74,168.64,168.72,53948
2018/11/30,15:05:00,168.71,168.71,168.68,168.69,15831
2018/11/30,15:06:00,168.69,168.69,168.64,168.68,21197
2018/11/30,15:07:00,168.68,168.73,168.67,168.73,15591
2018/11/30,15:08:00,168.73,168.76,168.70,168.76,40378
2018/11/30,15:09:00,168.76,168.85,168.76,168.82,52379
2018/11/30,15:10:00,168.82,168.90,168.82,168.90,64949
2018/11/30,15:11:00,168.90,168.90,168.83,168.83,62123
2018/11/30,15:12:00,168.83,168.89,168.83,168.86,38309
2018/11/30,15:13:00,168.86,168.86,168.80,168.86,32082
2018/11/30,15:14:00,168.87,168.96,168.85,168.87,167338
2018/11/30,15:15:00,168.86,168.91,168.85,168.87,45401
2018/11/30,15:16:00,168.87,168.91,168.85,168.90,72202
2018/11/30,15:17:00,168.89,169.01,168.89,168.99,96294
2018/11/30,15:18:00,168.99,169.03,168.96,168.98,97207
2018/11/30,15:19:00,168.98,169.11,168.95,169.10,85490
2018/11/30,15:20:00,169.10,169.10,169.05,169.10,53157
2018/11/30,15:21:00,169.10,169.12,169.07,169.09,66197
2018/11/30,15:22:00,169.09,169.12,169.07,169.10,138258
2018/11/30,15:23:00,169.10,169.22,169.09,169.11,163277
2018/11/30,15:24:00,169.11,169.21,169.10,169.20,82209
2018/11/30,15:25:00,169.21,169.21,169.16,169.19,71205
2018/11/30,15:26:00,169.19,169.20,169.13,169.17,351257
2018/11/30,15:27:00,169.18,169.23,169.16,169.23,99332
2018/11/30,15:28:00,169.23,169.25,169.19,169.24,595339
2018/11/30,15:29:00,169.24,169.31,169.23,169.23,100790
2018/11/30,15:30:00,169.23,169.23,169.19,169.20,147368
2018/11/30,15:31:00,169.20,169.39,169.17,169.25,299767
2018/11/30,15:32:00,169.26,169.27,169.15,169.20,217394
2018/11/30,15:33:00,169.20,169.23,169.12,169.14,42030
2018/11/30,15:34:00,169.14,169.18,169.11,169.14,390162
2018/11/30,15:35:00,169.14,169.18,169.13,169.18,69060
2018/11/30,15:36:00,169.17,169.19,169.13,169.18,101139
2018/11/30,15:37:00,169.19,169.21,169.09,169.10,174970
2018/11/30,15:38:00,169.10,169.12,169.04,169.09,89206
2018/11/30,15:39:00,169.10,169.21,169.09,169.19,52658
2018/11/30,15:40:00,169.19,169.22,169.17,169.20,66832
2018/11/30,15:41:00,169.20,169.29,169.20,169.27,140516
2018/11/30,15:42:00,169.28,169.31,169.24,169.25,210720
2018/11/30,15:43:00,169.25,169.29,169.19,169.20,125538
2018/11/30,15:44:00,169.20,169.23,169.11,169.16,158688
2018/11/30,15:45:00,169.16,169.23,169.15,169.20,197101
2018/11/30,15:46:00,169.20,169.20,169.11,169.13,123060
2018/11/30,15:47:00,169.13,169.15,169.10,169.11,138120
2018/11/30,15:48:00,169.12,169.12,168.98,169.00,201926
2018/11/30,15:49:00,169.01,169.09,169.00,169.08,189037
2018/11/30,15:50:00,169.08,169.09,168.98,169.07,288108
2018/11/30,15:51:00,169.07,169.10,169.03,169.04,125749
2018/11/30,15:52:00,169.04,169.04,168.89,168.93,223640
2018/11/30,15:53:00,168.92,168.95,168.89,168.92,239751
2018/11/30,15:54:00,168.92,169.01,168.92,169.01,191583
2018/11/30,15:55:00,169.00,169.02,168.93,168.96,147394
2018/11/30,15:56:00,168.97,169.24,168.95,169.21,357724
2018/11/30,15:57:00,169.26,169.35,169.25,169.28,627703
2018/11/30,15:58:00,169.25,169.40,169.23,169.40,291472
2018/11/30,15:59:00,169.39,169.39,169.24,169.26,270138
2018/11/30,16:00:00,169.20,169.47,168.96,169.37,1717009
2018/12/03,09:31:00,173.10,173.31,173.07,173.18,499554
2018/12/03,09:32:00,173.18,173.18,172.71,172.71,302335
2018/12/03,09:33:00,172.71,172.85,172.58,172.72,276919
2018/12/03,09:34:00,172.72,172.81,172.58,172.67,247336
2018/12/03,09:35:00,172.67,172.81,172.58,172.64,257565
2018/12/03,09:36:00,172.65,172.86,172.62,172.67,371232
2018/12/03,09:37:00,172.67,172.69,172.50,172.54,349642
2018/12/03,09:38:00,172.54,172.66,172.50,172.53,218162
2018/12/03,09:39:00,172.53,172.64,172.43,172.44,261284
2018/12/03,09:40:00,172.44,172.44,172.28,172.28,195532
2018/12/03,09:41:00,172.32,172.37,172.23,172.27,264874
2018/12/03,09:42:00,172.29,172.32,172.19,172.27,307992
2018/12/03,09:43:00,172.27,172.44,172.27,172.41,199405
2018/12/03,09:44:00,172.41,172.49,172.37,172.45,111439
2018/12/03,09:45:00,172.46,172.54,172.41,172.49,163676
2018/12/03,09:46:00,172.49,172.59,172.40,172.43,127906
2018/12/03,09:47:00,172.43,172.45,172.29,172.30,219689
2018/12/03,09:48:00,172.29,172.30,172.01,172.07,269978
2018/12/03,09:49:00,172.07,172.12,172.00,172.06,148297
2018/12/03,09:50:00,172.05,172.12,172.02,172.07,193350
2018/12/03,09:51:00,172.07,172.12,171.87,171.90,236746
2018/12/03,09:52:00,171.90,171.93,171.71,171.75,337512
2018/12/03,09:53:00,171.76,171.87,171.70,171.82,147628
2018/12/03,09:54:00,171.82,171.96,171.82,171.89,108410
2018/12/03,09:55:00,171.89,172.00,171.74,171.86,216684
2018/12/03,09:56:00,171.86,171.96,171.78,171.88,61659
2018/12/03,09:57:00,171.88,171.89,171.77,171.77,65540
2018/12/03,09:58:00,171.77,171.79,171.50,171.58,154044
2018/12/03,09:59:00,171.58,171.69,171.55,171.61,141444
2018/12/03,10:00:00,171.61,171.92,171.57,171.86,337858
2018/12/03,10:01:00,171.86,172.01,171.78,171.93,249295
2018/12/03,10:02:00,171.93,172.07,171.90,172.03,113288
2018/12/03,10:03:00,172.01,172.10,172.00,172.02,106561
2018/12/03,10:04:00,172.02,172.20,172.01,172.16,116805
2018/12/03,10:05:00,172.15,172.22,172.12,172.15,107431
2018/12/03,10:06:00,172.15,172.26,172.13,172.25,140300
2018/12/03,10:07:00,172.25,172.25,172.10,172.11,150868
2018/12/03,10:08:00,172.11,172.21,172.11,172.16,209964
2018/12/03,10:09:00,172.18,172.33,172.17,172.20,97149
2018/12/03,10:10:00,172.20,172.32,172.20,172.23,76932
2018/12/03,10:11:00,172.24,172.29,172.06,172.11,163053
2018/12/03,10:12:00,172.11,172.34,172.09,172.32,347702
2018/12/03,10:13:00,172.34,172.38,172.20,172.35,456932
2018/12/03,10:14:00,172.34,172.46,172.30,172.34,376379
2018/12/03,10:15:00,172.34,172.35,172.13,172.14,193329
2018/12/03,10:16:00,172.14,172.25,172.14,172.20,169974
2018/12/03,10:17:00,172.19,172.34,172.16,172.32,85184
2018/12/03,10:18:00,172.31,172.43,172.30,172.40,400622
2018/12/03,10:19:00,172.40,172.58,172.40,172.55,367838
2018/12/03,10:20:00,172.55,172.58,172.50,172.52,302699
2018/12/03,10:21:00,172.53,172.58,172.48,172.54,175839
2018/12/03,10:22:00,172.56,172.70,172.56,172.66,211174
2018/12/03,10:23:00,172.65,172.77,172.63,172.74,267005
2018/12/03,10:24:00,172.74,172.88,172.72,172.87,285829
2018/12/03,10:25:00,172.85,172.96,172.84,172.92,917458
2018/12/03,10:26:00,172.92,172.96,172.90,172.95,325990
2018/12/03,10:27:00,172.96,173.03,172.95,172.99,257396
2018/12/03,10:28:00,172.99,173.12,172.97,173.01,305593
2018/12/03,10:29:00,172.99,173.01,172.89,172.90,125653
2018/12/03,10:30:00,172.90,172.90,172.77,172.79,189466
2018/12/03,10:31:00,172.80,172.85,172.67,172.68,273860
2018/12/03,10:32:00,172.68,172.73,172.66,172.67,132550
2018/12/03,10:33:00,172.67,172.71,172.47,172.53,302902
2018/12/03,10:34:00,172.52,172.59,172.48,172.58,164825
2018/12/03,10:35:00,172.58,172.71,172.58,172.66,117723
2018/12/03,10:36:00,172.66,172.75,172.58,172.64,205997
2018/12/03,10:37:00,172.64,172.64,172.50,172.60,81308
2018/12/03,10:38:00,172.60,172.69,172.56,172.60,41952
2018/12/03,10:39:00,172.62,172.65,172.55,172.55,57256
2018/12/03,10:40:00,172.58,172.62,172.40,172.41,79238
2018/12/03,10:41:00,172.41,172.42,172.26,172.33,97219
2018/12/03,10:42:00,172.33,172.40,172.20,172.22,69301
2018/12/03,10:43:00,172.21,172.35,172.16,172.33,148491
2018/12/03,10:44:00,172.33,172.33,172.24,172.29,44840
2018/12/03,10:45:00,172.30,172.31,172.20,172.21,72782
2018/12/03,10:46:00,172.22,172.35,172.22,172.30,80810
2018/12/03,10:47:00,172.31,172.34,172.25,172.28,109878
2018/12/03,10:48:00,172.28,172.28,172.05,172.05,380607
2018/12/03,10:49:00,172.05,172.17,172.05,172.10,65936
2018/12/03,10:50:00,172.10,172.12,172.06,172.07,55050
2018/12/03,10:51:00,172.06,172.10,171.97,172.00,93607
2018/12/03,10:52:00,172.00,172.08,171.64,171.70,497035
2018/12/03,10:53:00,171.70,171.76,171.66,171.72,83338
2018/12/03,10:54:00,171.72,171.80,171.71,171.78,87591
2018/12/03,10:55:00,171.78,171.90,171.78,171.86,69032
2018/12/03,10:56:00,171.86,171.90,171.82,171.90,86904
2018/12/03,10:57:00,171.90,171.94,171.85,171.87,70593
2018/12/03,10:58:00,171.87,171.87,171.74,171.74,45791
2018/12/03,10:59:00,171.75,171.83,171.68,171.73,204158
2018/12/03,11:00:00,171.73,171.73,171.62,171.70,62995
2018/12/03,11:01:00,171.70,171.75,171.57,171.67,123982
2018/12/03,11:02:00,171.66,171.72,171.46,171.47,203265
2018/12/03,11:03:00,171.46,171.68,171.43,171.67,230933
2018/12/03,11:04:00,171.66,171.76,171.63,171.75,104719
2018/12/03,11:05:00,171.75,171.83,171.74,171.79,77788
2018/12/03,11:06:00,171.80,171.86,171.75,171.82,198918
2018/12/03,11:07:00,171.84,171.85,171.75,171.79,70191
2018/12/03,11:08:00,171.80,171.86,171.69,171.84,55977
2018/12/03,11:09:00,171.83,171.93,171.79,171.90,70884
2018/12/03,11:10:00,171.91,172.06,171.91,172.06,146786
2018/12/03,11:11:00,172.05,172.20,172.05,172.09,116651
2018/12/03,11:12:00,172.09,172.14,172.06,172.11,116941
2018/12/03,11:13:00,172.11,172.12,172.03,172.07,52519
2018/12/03,11:14:00,172.08,172.08,171.97,172.04,60114
2018/12/03,11:15:00,172.04,172.06,171.88,171.94,60394
2018/12/03,11:16:00,171.95,172.12,171.95,172.12,128982
2018/12/03,11:17:00,172.12,172.17,172.06,172.07,121959
2018/12/03,11:18:00,172.09,172.10,172.01,172.03,51458
2018/12/03,11:19:00,172.03,172.29,172.00,172.24,162673
2018/12/03,11:20:00,172.24,172.26,172.09,172.17,113329
2018/12/03,11:21:00,172.17,172.17,172.08,172.12,103829
2018/12/03,11:22:00,172.12,172.15,172.05,172.12,42145
2018/12/03,11:23:00,172.14,172.26,172.13,172.26,98135
2018/12/03,11:24:00,172.26,172.28,172.16,172.18,86923
2018/12/03,11:25:00,172.18,172.22,172.00,172.10,121057
2018/12/03,11:26:00,172.11,172.24,172.11,172.17,65731
2018/12/03,11:27:00,172.16,172.21,171.92,171.92,112199
2018/12/03,11:28:00,171.92,172.01,171.80,171.82,128101
2018/12/03,11:29:00,171.84,172.00,171.84,171.93,132056
2018/12/03,11:30:00,171.93,172.07,171.86,172.06,56392
2018/12/03,11:31:00,172.06,172.18,172.04,172.10,146750
2018/12/03,11:32:00,172.10,172.23,172.07,172.16,55480
2018/12/03,11:33:00,172.18,172.28,172.16,172.22,49687
2018/12/03,11:34:00,172.23,172.25,172.09,172.10,219427
2018/12/03,11:35:00,172.10,172.19,172.09,172.17,73668
2018/12/03,11:36:00,172.17,172.22,171.97,172.01,105115
2018/12/03,11:37:00,172.02,172.17,172.02,172.16,41824
2018/12/03,11:38:00,172.16,172.17,172.12,172.14,63432
2018/12/03,11:39:00,172.16,172.18,172.04,172.05,56714
2018/12/03,11:40:00,172.05,172.09,172.01,172.08,36805
2018/12/03,11:41:00,172.08,172.12,172.03,172.07,22358
2018/12/03,11:42:00,172.06,172.06,171.77,171.77,74763
2018/12/03,11:43:00,171.77,171.85,171.64,171.76,160532
2018/12/03,11:44:00,171.75,171.77,171.64,171.66,102239
2018/12/03,11:45:00,171.66,171.69,171.61,171.69,59796
2018/12/03,11:46:00,171.69,171.70,171.48,171.59,85511
2018/12/03,11:47:00,171.59,171.67,171.58,171.62,37523
2018/12/03,11:48:00,171.62,171.66,171.58,171.59,59950
2018/12/03,11:49:00,171.59,171.67,171.54,171.66,43473
2018/12/03,11:50:00,171.68,171.78,171.66,171.75,56628
2018/12/03,11:51:00,171.75,171.76,171.69,171.74,28354
2018/12/03,11:52:00,171.74,171.81,171.73,171.80,45090
2018/12/03,11:53:00,171.79,171.79,171.71,171.79,28965
2018/12/03,11:54:00,171.79,171.79,171.71,171.74,28934
2018/12/03,11:55:00,171.74,171.77,171.64,171.68,66277
2018/12/03,11:56:00,171.67,171.67,171.52,171.62,75887
2018/12/03,11:57:00,171.63,171.64,171.49,171.53,74611
2018/12/03,11:58:00,171.54,171.54,171.44,171.52,50831
2018/12/03,11:59:00,171.52,171.57,171.30,171.34,105379
2018/12/03,12:00:00,171.33,171.41,171.30,171.40,69401
2018/12/03,12:01:00,171.40,171.57,171.39,171.53,102966
2018/12/03,12:02:00,171.53,171.57,171.49,171.54,25056
2018/12/03,12:03:00,171.54,171.70,171.51,171.69,28145
2018/12/03,12:04:00,171.71,171.71,171.63,171.68,68886
2018/12/03,12:05:00,171.68,171.71,171.65,171.66,49042
2018/12/03,12:06:00,171.66,171.71,171.60,171.60,39653
2018/12/03,12:07:00,171.61,171.71,171.61,171.67,30254
2018/12/03,12:08:00,171.67,171.80,171.62,171.76,86346
2018/12/03,12:09:00,171.77,171.79,171.71,171.76,58088
2018/12/03,12:10:00,171.76,171.79,171.71,171.74,22286
2018/12/03,12:11:00,171.73,171.73,171.62,171.70,25724
2018/12/03,12:12:00,171.69,171.72,171.62,171.70,29650
2018/12/03,12:13:00,171.70,171.75,171.66,171.66,37674
2018/12/03,12:14:00,171.66,171.66,171.56,171.58,46812
2018/12/03,12:15:00,171.58,171.61,171.52,171.59,58679
2018/12/03,12:16:00,171.59,171.72,171.59,171.67,40439
2018/12/03,12:17:00,171.68,171.78,171.68,171.78,33030
2018/12/03,12:18:00,171.79,171.83,171.75,171.77,46037
2018/12/03,12:19:00,171.76,171.81,171.75,171.78,37187
2018/12/03,12:20:00,171.77,171.78,171.71,171.71,18544
2018/12/03,12:21:00,171.71,171.72,171.65,171.65,35277
2018/12/03,12:22:00,171.65,171.68,171.62,171.68,36431
2018/12/03,12:23:00,171.68,171.73,171.65,171.73,25673
2018/12/03,12:24:00,171.73,171.86,171.73,171.82,53787
2018/12/03,12:25:00,171.83,171.86,171.76,171.84,70827
2018/12/03,12:26:00,171.83,171.91,171.82,171.83,177570
2018/12/03,12:27:00,171.84,171.88,171.83,171.85,15197
2018/12/03,12:28:00,171.85,171.91,171.83,171.84,20195
2018/12/03,12:29:00,171.84,171.85,171.77,171.79,149080
2018/12/03,12:30:00,171.79,171.89,171.79,171.88,35490
2018/12/03,12:31:00,171.87,171.97,171.87,171.96,65171
2018/12/03,12:32:00,171.95,172.09,171.93,172.09,119288
2018/12/03,12:33:00,172.08,172.11,172.05,172.09,49517
2018/12/03,12:34:00,172.09,172.10,172.05,172.07,80060
2018/12/03,12:35:00,172.08,172.21,172.08,172.18,88480
2018/12/03,12:36:00,172.18,172.21,172.14,172.17,74627
2018/12/03,12:37:00,172.18,172.19,172.07,172.09,62019
2018/12/03,12:38:00,172.10,172.14,172.07,172.10,39413
2018/12/03,12:39:00,172.10,172.10,172.01,172.02,46952
2018/12/03,12:40:00,172.03,172.03,171.96,171.98,85371
2018/12/03,12:41:00,171.99,172.01,171.93,171.96,41993
2018/12/03,12:42:00,171.95,171.98,171.86,171.86,35715
2018/12/03,12:43:00,171.86,171.93,171.86,171.89,32304
2018/12/03,12:44:00,171.89,171.92,171.88,171.89,16395
2018/12/03,12:45:00,171.88,171.91,171.84,171.90,29466
2018/12/03,12:46:00,171.91,171.92,171.84,171.85,49283
2018/12/03,12:47:00,171.85,171.90,171.85,171.90,32834
2018/12/03,12:48:00,171.90,171.90,171.83,171.84,59278
2018/12/03,12:49:00,171.84,171.85,171.76,171.84,47208
2018/12/03,12:50:00,171.83,171.83,171.80,171.82,18801
2018/12/03,12:51:00,171.82,171.82,171.77,171.81,51954
2018/12/03,12:52:00,171.81,171.92,171.79,171.81,152760
2018/12/03,12:53:00,171.81,171.81,171.60,171.64,75790
2018/12/03,12:54:00,171.64,171.68,171.61,171.62,68579
2018/12/03,12:55:00,171.62,171.68,171.62,171.63,46917
2018/12/03,12:56:00,171.63,171.75,171.63,171.69,41253
2018/12/03,12:57:00,171.69,171.75,171.69,171.73,89010
2018/12/03,12:58:00,171.73,171.74,171.68,171.72,67993
2018/12/03,12:59:00,171.73,171.76,171.69,171.74,16084
2018/12/03,13:00:00,171.75,171.86,171.75,171.85,46964
2018/12/03,13:01:00,171.87,172.06,171.87,172.03,98193
2018/12/03,13:02:00,172.03,172.12,172.02,172.10,77040
2018/12/03,13:03:00,172.10,172.10,172.05,172.10,83114
2018/12/03,13:04:00,172.10,172.12,172.05,172.12,45731
2018/12/03,13:05:00,172.12,172.18,172.11,172.12,89657
2018/12/03,13:06:00,172.11,172.13,172.00,172.01,57380
2018/12/03,13:07:00,172.02,172.04,171.97,172.01,35694
2018/12/03,13:08:00,172.02,172.12,172.02,172.10,43696
2018/12/03,13:09:00,172.12,172.14,172.05,172.12,50254
2018/12/03,13:10:00,172.12,172.12,171.98,172.02,40713
2018/12/03,13:11:00,172.02,172.32,172.01,172.13,381473
2018/12/03,13:12:00,172.13,172.18,172.07,172.09,118771
2018/12/03,13:13:00,172.08,172.10,172.01,172.06,106681
2018/12/03,13:14:00,172.06,172.06,172.02,172.02,20660
2018/12/03,13:15:00,172.03,172.06,171.99,172.06,39399
2018/12/03,13:16:00,172.06,172.15,172.06,172.13,66710
2018/12/03,13:17:00,172.13,172.16,172.09,172.12,39592
2018/12/03,13:18:00,172.13,172.19,172.13,172.16,48018
2018/12/03,13:19:00,172.16,172.24,172.16,172.17,42642
2018/12/03,13:20:00,172.16,172.16,172.04,172.08,59948
2018/12/03,13:21:00,172.08,172.19,172.07,172.18,37377
2018/12/03,13:22:00,172.17,172.17,172.09,172.13,34810
2018/12/03,13:23:00,172.13,172.18,172.09,172.12,32416
2018/12/03,13:24:00,172.12,172.12,172.04,172.07,35806
2018/12/03,13:25:00,172.07,172.13,172.07,172.12,23452
2018/12/03,13:26:00,172.12,172.14,172.03,172.07,30906
2018/12/03,13:27:00,172.06,172.10,171.97,171.99,43111
2018/12/03,13:28:00,171.99,172.05,171.94,171.94,102057
2018/12/03,13:29:00,171.92,171.94,171.85,171.92,80440
2018/12/03,13:30:00,171.93,172.05,171.92,172.00,154753
2018/12/03,13:31:00,172.00,172.00,171.86,171.90,61562
2018/12/03,13:32:00,171.90,171.94,171.85,171.88,37238
2018/12/03,13:33:00,171.88,171.90,171.82,171.85,62391
2018/12/03,13:34:00,171.85,171.88,171.81,171.86,33837
2018/12/03,13:35:00,171.87,171.87,171.78,171.79,55474
2018/12/03,13:36:00,171.80,171.81,171.69,171.72,56576
2018/12/03,13:37:00,171.72,171.75,171.69,171.70,35710
2018/12/03,13:38:00,171.71,171.77,171.67,171.76,39895
2018/12/03,13:39:00,171.76,171.82,171.75,171.81,55248
2018/12/03,13:40:00,171.81,171.82,171.69,171.72,195839
2018/12/03,13:41:00,171.71,171.73,171.64,171.64,42303
2018/12/03,13:42:00,171.64,171.68,171.63,171.66,30993
2018/12/03,13:43:00,171.66,171.72,171.66,171.71,23016
2018/12/03,13:44:00,171.71,171.74,171.70,171.72,54344
2018/12/03,13:45:00,171.72,171.77,171.67,171.77,23518
2018/12/03,13:46:00,171.77,171.82,171.75,171.75,44942
2018/12/03,13:47:00,171.75,171.75,171.45,171.49,150022
2018/12/03,13:48:00,171.48,171.50,171.44,171.49,39880
2018/12/03,13:49:00,171.49,171.52,171.46,171.46,39228
2018/12/03,13:50:00,171.47,171.47,171.32,171.33,107710
2018/12/03,13:51:00,171.33,171.44,171.31,171.43,50401
2018/12/03,13:52:00,171.44,171.49,171.44,171.46,77534
2018/12/03,13:53:00,171.46,171.52,171.42,171.50,32648
2018/12/03,13:54:00,171.50,171.52,171.48,171.51,29616
2018/12/03,13:55:00,171.51,171.57,171.47,171.53,52166
2018/12/03,13:56:00,171.53,171.53,171.42,171.44,47344
2018/12/03,13:57:00,171.44,171.46,171.33,171.35,70716
2018/12/03,13:58:00,171.36,171.48,171.22,171.46,210932
2018/12/03,13:59:00,171.47,171.51,171.42,171.46,42056
2018/12/03,14:00:00,171.46,171.50,171.46,171.50,27676
2018/12/03,14:01:00,171.51,171.64,171.51,171.61,113505
2018/12/03,14:02:00,171.61,171.64,171.59,171.59,64647
2018/12/03,14:03:00,171.59,171.67,171.59,171.62,97064
2018/12/03,14:04:00,171.63,171.66,171.44,171.52,131307
2018/12/03,14:05:00,171.53,171.57,171.51,171.55,37930
2018/12/03,14:06:00,171.55,171.59,171.50,171.57,35892
2018/12/03,14:07:00,171.57,171.58,171.44,171.44,27289
2018/12/03,14:08:00,171.45,171.45,171.18,171.19,188333
2018/12/03,14:09:00,171.19,171.27,171.04,171.10,230901
2018/12/03,14:10:00,171.11,171.28,171.11,171.27,116040
2018/12/03,14:11:00,171.27,171.42,171.25,171.41,112641
2018/12/03,14:12:00,171.40,171.47,171.39,171.41,92264
2018/12/03,14:13:00,171.43,171.45,171.36,171.37,54569
2018/12/03,14:14:00,171.37,171.43,171.36,171.42,22645
2018/12/03,14:15:00,171.42,171.42,171.37,171.38,300659
2018/12/03,14:16:00,171.38,171.47,171.36,171.47,25495
2018/12/03,14:17:00,171.48,171.62,171.48,171.61,71431
2018/12/03,14:18:00,171.62,171.68,171.60,171.66,39753
2018/12/03,14:19:00,171.66,171.74,171.66,171.68,77417
2018/12/03,14:20:00,171.68,171.71,171.64,171.66,15072
2018/12/03,14:21:00,171.67,171.80,171.64,171.74,51974
2018/12/03,14:22:00,171.74,171.75,171.68,171.74,74510
2018/12/03,14:23:00,171.74,171.74,171.65,171.67,249620
2018/12/03,14:24:00,171.67,171.74,171.67,171.70,84395
2018/12/03,14:25:00,171.70,171.70,171.67,171.68,66057
2018/12/03,14:26:00,171.68,171.74,171.68,171.72,33223
2018/12/03,14:27:00,171.73,171.75,171.67,171.68,57144
2018/12/03,14:28:00,171.69,171.77,171.69,171.71,61895
2018/12/03,14:29:00,171.71,171.87,171.71,171.83,102871
2018/12/03,14:30:00,171.83,171.88,171.76,171.76,59357
2018/12/03,14:31:00,171.79,171.83,171.77,171.77,53393
2018/12/03,14:32:00,171.77,171.80,171.74,171.80,50464
2018/12/03,14:33:00,171.81,171.87,171.79,171.79,24911
2018/12/03,14:34:00,171.79,171.92,171.79,171.92,82596
2018/12/03,14:35:00,171.92,171.92,171.82,171.84,69099
2018/12/03,14:36:00,171.84,171.94,171.84,171.92,38920
2018/12/03,14:37:00,171.92,171.92,171.85,171.87,34387
2018/12/03,14:38:00,171.87,171.88,171.78,171.80,58209
2018/12/03,14:39:00,171.80,171.90,171.80,171.88,83451
2018/12/03,14:40:00,171.88,171.93,171.85,171.88,73829
2018/12/03,14:41:00,171.89,172.00,171.89,171.93,57328
2018/12/03,14:42:00,171.93,171.94,171.86,171.87,36492
2018/12/03,14:43:00,171.87,171.91,171.85,171.86,39368
2018/12/03,14:44:00,171.87,171.89,171.79,171.83,63326
2018/12/03,14:45:00,171.85,171.86,171.72,171.80,43077
2018/12/03,14:46:00,171.80,171.91,171.78,171.87,121082
2018/12/03,14:47:00,171.86,171.86,171.81,171.81,21888
2018/12/03,14:48:00,171.81,171.83,171.76,171.83,42800
2018/12/03,14:49:00,171.82,171.90,171.82,171.87,52024
2018/12/03,14:50:00,171.88,171.90,171.86,171.89,54193
2018/12/03,14:51:00,171.89,172.01,171.89,171.94,77658
2018/12/03,14:52:00,171.93,171.97,171.89,171.97,41913
2018/12/03,14:53:00,171.97,171.98,171.89,171.89,31506
2018/12/03,14:54:00,171.89,171.89,171.68,171.68,94213
2018/12/03,14:55:00,171.67,171.70,171.60,171.66,65734
2018/12/03,14:56:00,171.66,171.67,171.57,171.61,38391
2018/12/03,14:57:00,171.61,171.65,171.59,171.64,40563
2018/12/03,14:58:00,171.64,171.69,171.62,171.65,57389
2018/12/03,14:59:00,171.65,171.73,171.62,171.73,68859
2018/12/03,15:00:00,171.73,171.77,171.72,171.76,85044
2018/12/03,15:01:00,171.76,171.78,171.67,171.71,58380
2018/12/03,15:02:00,171.70,171.75,171.68,171.70,33512
2018/12/03,15:03:00,171.69,171.71,171.59,171.59,42799
2018/12/03,15:04:00,171.59,171.60,171.44,171.49,139460
2018/12/03,15:05:00,171.49,171.56,171.48,171.55,53385
2018/12/03,15:06:00,171.54,171.63,171.41,171.63,96574
2018/12/03,15:07:00,171.63,171.82,171.63,171.73,135159
2018/12/03,15:08:00,171.75,171.75,171.63,171.66,49584
2018/12/03,15:09:00,171.65,171.68,171.64,171.66,19770
2018/12/03,15:10:00,171.66,171.70,171.58,171.62,48855
2018/12/03,15:11:00,171.62,171.84,171.62,171.80,97469
2018/12/03,15:12:00,171.82,171.93,171.81,171.88,127806
2018/12/03,15:13:00,171.89,171.95,171.85,171.90,79862
2018/12/03,15:14:00,171.90,171.97,171.88,171.91,78284
2018/12/03,15:15:00,171.92,172.03,171.91,172.03,106421
2018/12/03,15:16:00,172.03,172.16,172.00,172.11,302439
2018/12/03,15:17:00,172.11,172.14,172.06,172.08,173148
2018/12/03,15:18:00,172.08,172.12,172.05,172.06,60507
2018/12/03,15:19:00,172.06,172.09,171.97,171.97,65849
2018/12/03,15:20:00,171.97,172.02,171.96,171.99,46801
2018/12/03,15:21:00,171.98,172.07,171.96,172.00,224247
2018/12/03,15:22:00,172.00,172.06,171.99,171.99,716782
2018/12/03,15:23:00,171.99,172.06,171.99,171.99,39981
2018/12/03,15:24:00,171.99,172.03,171.97,172.03,85043
2018/12/03,15:25:00,172.03,172.04,171.98,172.00,70611
2018/12/03,15:26:00,172.00,172.02,171.97,172.00,77809
2018/12/03,15:27:00,172.01,172.02,171.80,171.80,172733
2018/12/03,15:28:00,171.80,171.89,171.80,171.88,35993
2018/12/03,15:29:00,171.89,172.03,171.88,172.00,78490
2018/12/03,15:30:00,172.00,172.11,171.96,172.06,125290
2018/12/03,15:31:00,172.07,172.16,172.05,172.12,214435
2018/12/03,15:32:00,172.12,172.12,171.94,172.05,264214
2018/12/03,15:33:00,172.03,172.23,172.03,172.15,297246
2018/12/03,15:34:00,172.15,172.23,172.13,172.23,78981
2018/12/03,15:35:00,172.21,172.29,172.21,172.25,108327
2018/12/03,15:36:00,172.25,172.34,172.24,172.34,158517
2018/12/03,15:37:00,172.34,172.34,172.24,172.28,124949
2018/12/03,15:38:00,172.30,172.36,172.23,172.25,125077
2018/12/03,15:39:00,172.25,172.32,172.21,172.28,567841
2018/12/03,15:40:00,172.28,172.30,172.22,172.26,113469
2018/12/03,15:41:00,172.25,172.31,172.15,172.19,226343
2018/12/03,15:42:00,172.19,172.20,172.07,172.11,172955
2018/12/03,15:43:00,172.11,172.13,172.06,172.07,84386
2018/12/03,15:44:00,172.06,172.16,172.04,172.10,276868
2018/12/03,15:45:00,172.10,172.18,172.07,172.11,197917
2018/12/03,15:46:00,172.11,172.25,171.96,172.01,374959
2018/12/03,15:47:00,172.00,172.10,171.98,172.07,118390
2018/12/03,15:48:00,172.07,172.07,171.91,171.91,215190
2018/12/03,15:49:00,171.91,171.99,171.90,171.99,84090
2018/12/03,15:50:00,171.98,172.04,171.93,172.04,76800
2018/12/03,15:51:00,172.05,172.08,172.01,172.06,226250
2018/12/03,15:52:00,172.07,172.08,172.01,172.03,550417
2018/12/03,15:53:00,172.03,172.04,171.96,171.96,506984
2018/12/03,15:54:00,171.96,171.99,171.92,171.93,120768
2018/12/03,15:55:00,171.93,171.93,171.84,171.85,371039
2018/12/03,15:56:00,171.85,172.02,171.60,172.01,326086
2018/12/03,15:57:00,172.02,172.07,172.00,172.04,124409
2018/12/03,15:58:00,172.04,172.05,172.00,172.03,261398
2018/12/03,15:59:00,172.03,172.09,172.03,172.07,429576
2018/12/03,16:00:00,172.07,172.33,172.04,172.33,547227
2018/12/04,09:31:00,171.38,171.51,171.37,171.41,257810
2018/12/04,09:32:00,171.40,171.60,171.39,171.59,176862
2018/12/04,09:33:00,171.57,171.80,171.57,171.59,160276
2018/12/04,09:34:00,171.59,171.67,171.45,171.52,95295
2018/12/04,09:35:00,171.51,171.51,171.25,171.30,102710
2018/12/04,09:36:00,171.30,171.41,171.15,171.35,444702
2018/12/04,09:37:00,171.35,171.61,171.24,171.58,116679
2018/12/04,09:38:00,171.59,171.62,171.45,171.47,64731
2018/12/04,09:39:00,171.45,171.69,171.38,171.63,88986
2018/12/04,09:40:00,171.63,171.78,171.58,171.62,322855
2018/12/04,09:41:00,171.62,171.76,171.61,171.71,109557
2018/12/04,09:42:00,171.71,171.72,171.53,171.58,99191
2018/12/04,09:43:00,171.57,171.57,171.47,171.50,96111
2018/12/04,09:44:00,171.50,171.53,171.43,171.45,71746
2018/12/04,09:45:00,171.46,171.50,171.38,171.41,61165
2018/12/04,09:46:00,171.40,171.58,171.32,171.58,198128
2018/12/04,09:47:00,171.58,171.62,171.42,171.43,165027
2018/12/04,09:48:00,171.44,171.57,171.27,171.27,131616
2018/12/04,09:49:00,171.26,171.33,171.19,171.24,135331
2018/12/04,09:50:00,171.24,171.39,171.21,171.38,300963
2018/12/04,09:51:00,171.36,171.48,171.31,171.45,86228
2018/12/04,09:52:00,171.44,171.46,171.22,171.23,89826
2018/12/04,09:53:00,171.23,171.31,171.18,171.18,64316
2018/12/04,09:54:00,171.18,171.28,171.01,171.01,170539
2018/12/04,09:55:00,171.01,171.08,170.93,171.04,238710
2018/12/04,09:56:00,171.04,171.15,171.03,171.12,338675
2018/12/04,09:57:00,171.11,171.17,171.07,171.09,94823
2018/12/04,09:58:00,171.10,171.16,171.05,171.14,108455
2018/12/04,09:59:00,171.14,171.33,171.14,171.26,83978
2018/12/04,10:00:00,171.25,171.43,171.22,171.33,86216
2018/12/04,10:01:00,171.34,171.38,171.23,171.37,65804
2018/12/04,10:02:00,171.35,171.47,171.30,171.44,94860
2018/12/04,10:03:00,171.46,171.55,171.40,171.48,255626
2018/12/04,10:04:00,171.48,171.48,171.27,171.28,96814
2018/12/04,10:05:00,171.29,171.37,171.29,171.35,63201
2018/12/04,10:06:00,171.36,171.36,171.19,171.29,110093
2018/12/04,10:07:00,171.29,171.39,171.24,171.38,68108
2018/12/04,10:08:00,171.38,171.46,171.37,171.40,142946
2018/12/04,10:09:00,171.40,171.54,171.38,171.50,60672
2018/12/04,10:10:00,171.50,171.71,171.49,171.63,139682
2018/12/04,10:11:00,171.64,171.77,171.62,171.66,186163
2018/12/04,10:12:00,171.65,171.65,171.49,171.54,66176
2018/12/04,10:13:00,171.54,171.55,171.40,171.50,217922
2018/12/04,10:14:00,171.50,171.60,171.48,171.53,54501
2018/12/04,10:15:00,171.54,171.58,171.46,171.46,81071
2018/12/04,10:16:00,171.46,171.70,171.41,171.63,163675
2018/12/04,10:17:00,171.63,171.75,171.61,171.69,60896
2018/12/04,10:18:00,171.70,171.91,171.54,171.54,200359
2018/12/04,10:19:00,171.53,171.58,171.44,171.57,148044
2018/12/04,10:20:00,171.57,171.57,171.34,171.35,73397
2018/12/04,10:21:00,171.35,171.44,171.34,171.36,41819
2018/12/04,10:22:00,171.34,171.41,171.31,171.33,85770
2018/12/04,10:23:00,171.33,171.43,171.32,171.35,102748
2018/12/04,10:24:00,171.35,171.40,171.28,171.29,239088
2018/12/04,10:25:00,171.29,171.35,171.25,171.35,40582
2018/12/04,10:26:00,171.35,171.36,171.28,171.31,42571
2018/12/04,10:27:00,171.31,171.39,171.28,171.37,64521
2018/12/04,10:28:00,171.36,171.36,171.26,171.33,46234
2018/12/04,10:29:00,171.31,171.32,171.17,171.28,82443
2018/12/04,10:30:00,171.30,171.54,171.30,171.52,207830
2018/12/04,10:31:00,171.51,171.54,171.43,171.49,74896
2018/12/04,10:32:00,171.47,171.50,171.40,171.42,51207
2018/12/04,10:33:00,171.42,171.49,171.39,171.40,49646
2018/12/04,10:34:00,171.40,171.41,171.26,171.34,73003
2018/12/04,10:35:00,171.34,171.40,171.30,171.39,91448
2018/12/04,10:36:00,171.39,171.60,171.22,171.60,528506
2018/12/04,10:37:00,171.60,171.68,171.55,171.59,92697
2018/12/04,10:38:00,171.60,171.63,171.49,171.51,206708
2018/12/04,10:39:00,171.51,171.59,171.46,171.52,128559
2018/12/04,10:40:00,171.53,171.61,171.47,171.59,54149
2018/12/04,10:41:00,171.59,171.68,171.53,171.67,160358
2018/12/04,10:42:00,171.65,171.69,171.59,171.61,115727
2018/12/04,10:43:00,171.62,171.62,171.55,171.56,24678
2018/12/04,10:44:00,171.56,171.56,171.40,171.48,57225
2018/12/04,10:45:00,171.48,171.54,171.41,171.48,74407
2018/12/04,10:46:00,171.47,171.47,171.35,171.42,48413
2018/12/04,10:47:00,171.42,171.46,171.39,171.44,28242
2018/12/04,10:48:00,171.45,171.46,171.37,171.38,27464
2018/12/04,10:49:00,171.39,171.55,171.33,171.55,44363
2018/12/04,10:50:00,171.56,171.64,171.50,171.64,55415
2018/12/04,10:51:00,171.64,171.65,171.57,171.57,42633
2018/12/04,10:52:00,171.57,171.62,171.45,171.48,63793
2018/12/04,10:53:00,171.49,171.53,171.45,171.52,26551
2018/12/04,10:54:00,171.52,171.60,171.51,171.54,31273
2018/12/04,10:55:00,171.54,171.57,171.43,171.57,19374
2018/12/04,10:56:00,171.57,171.63,171.48,171.48,23729
2018/12/04,10:57:00,171.48,171.57,171.47,171.56,35458
2018/12/04,10:58:00,171.53,171.55,171.48,171.49,31611
2018/12/04,10:59:00,171.50,171.53,171.36,171.36,43391
2018/12/04,11:00:00,171.36,171.42,171.27,171.30,123609
2018/12/04,11:01:00,171.29,171.29,170.98,171.16,289830
2018/12/04,11:02:00,171.15,171.17,171.08,171.10,129576
2018/12/04,11:03:00,171.10,171.19,171.08,171.11,114270
2018/12/04,11:04:00,171.11,171.19,171.09,171.13,57234
2018/12/04,11:05:00,171.12,171.19,171.12,171.19,26072
2018/12/04,11:06:00,171.19,171.26,171.14,171.25,36503
2018/12/04,11:07:00,171.24,171.27,171.19,171.22,69356
2018/12/04,11:08:00,171.22,171.47,171.22,171.39,189246
2018/12/04,11:09:00,171.39,171.40,171.36,171.37,35394
2018/12/04,11:10:00,171.37,171.43,171.36,171.36,16457
2018/12/04,11:11:00,171.35,171.36,171.25,171.25,52279
2018/12/04,11:12:00,171.25,171.26,171.17,171.21,41367
2018/12/04,11:13:00,171.22,171.26,171.16,171.18,34159
2018/12/04,11:14:00,171.19,171.32,171.16,171.22,112216
2018/12/04,11:15:00,171.21,171.22,171.10,171.12,26277
2018/12/04,11:16:00,171.12,171.12,171.00,171.01,50120
2018/12/04,11:17:00,171.01,171.09,171.01,171.05,33688
2018/12/04,11:18:00,171.06,171.08,170.90,170.99,106640
2018/12/04,11:19:00,170.99,171.00,170.90,170.90,76750
2018/12/04,11:20:00,170.90,171.03,170.90,170.99,58979
2018/12/04,11:21:00,170.98,171.08,170.95,171.02,43974
2018/12/04,11:22:00,171.03,171.09,171.02,171.08,29092
2018/12/04,11:23:00,171.08,171.17,171.07,171.12,81781
2018/12/04,11:24:00,171.10,171.16,171.05,171.16,49265
2018/12/04,11:25:00,171.16,171.27,171.05,171.06,168531
2018/12/04,11:26:00,171.04,171.05,170.94,170.98,126482
2018/12/04,11:27:00,170.98,171.02,170.93,170.93,35899
2018/12/04,11:28:00,170.94,171.00,170.86,170.88,56460
2018/12/04,11:29:00,170.87,170.89,170.77,170.78,184967
2018/12/04,11:30:00,170.78,170.89,170.78,170.88,53296
2018/12/04,11:31:00,170.88,170.88,170.81,170.85,52626
2018/12/04,11:32:00,170.85,170.85,170.78,170.78,88455
2018/12/04,11:33:00,170.78,170.85,170.75,170.78,49830
2018/12/04,11:34:00,170.79,170.83,170.73,170.80,52401
2018/12/04,11:35:00,170.79,170.81,170.71,170.73,107115
2018/12/04,11:36:00,170.74,170.74,170.63,170.63,59846
2018/12/04,11:37:00,170.63,170.71,170.59,170.66,94529
2018/12/04,11:38:00,170.67,170.71,170.62,170.65,65603
2018/12/04,11:39:00,170.65,170.70,170.61,170.66,78027
2018/12/04,11:40:00,170.66,170.70,170.60,170.68,76427
2018/12/04,11:41:00,170.67,170.90,170.67,170.76,96929
2018/12/04,11:42:00,170.77,170.82,170.74,170.81,38586
2018/12/04,11:43:00,170.81,170.83,170.74,170.76,20895
2018/12/04,11:44:00,170.76,170.77,170.69,170.71,23092
2018/12/04,11:45:00,170.72,170.77,170.69,170.69,225569
2018/12/04,11:46:00,170.69,170.73,170.68,170.69,30916
2018/12/04,11:47:00,170.69,170.73,170.64,170.70,60872
2018/12/04,11:48:00,170.71,170.78,170.68,170.70,41780
2018/12/04,11:49:00,170.70,170.70,170.57,170.70,73575
2018/12/04,11:50:00,170.70,170.76,170.67,170.73,84489
2018/12/04,11:51:00,170.72,170.72,170.65,170.68,59848
2018/12/04,11:52:00,170.68,170.69,170.58,170.62,46288
2018/12/04,11:53:00,170.63,170.71,170.63,170.66,85695
2018/12/04,11:54:00,170.66,170.68,170.61,170.68,22008
2018/12/04,11:55:00,170.68,170.82,170.66,170.75,60821
2018/12/04,11:56:00,170.76,170.79,170.70,170.70,25740
2018/12/04,11:57:00,170.70,170.72,170.69,170.71,9553
2018/12/04,11:58:00,170.70,170.71,170.61,170.62,49746
2018/12/04,11:59:00,170.62,170.62,170.48,170.52,196360
2018/12/04,12:00:00,170.52,170.58,170.50,170.50,81358
2018/12/04,12:01:00,170.49,170.49,170.35,170.44,81688
2018/12/04,12:02:00,170.43,170.45,170.30,170.45,133933
2018/12/04,12:03:00,170.45,170.49,170.39,170.42,100830
2018/12/04,12:04:00,170.40,170.43,170.34,170.43,37220
2018/12/04,12:05:00,170.43,170.43,169.99,170.02,334785
2018/12/04,12:06:00,170.02,170.04,169.78,169.80,196084
2018/12/04,12:07:00,169.81,169.96,169.73,169.78,173467
2018/12/04,12:08:00,169.78,169.81,169.45,169.62,425777
2018/12/04,12:09:00,169.61,169.61,169.19,169.54,461993
2018/12/04,12:10:00,169.54,169.67,169.42,169.63,229277
2018/12/04,12:11:00,169.63,169.69,169.43,169.56,212130
2018/12/04,12:12:00,169.56,169.62,169.42,169.42,123535
2018/12/04,12:13:00,169.41,169.58,169.37,169.44,143395
2018/12/04,12:14:00,169.45,169.54,169.27,169.27,170069
2018/12/04,12:15:00,169.27,169.33,169.05,169.06,312131
2018/12/04,12:16:00,169.06,169.06,168.76,168.91,463549
2018/12/04,12:17:00,168.91,169.18,168.89,169.16,397027
2018/12/04,12:18:00,169.14,169.19,169.04,169.06,134577
2018/12/04,12:19:00,169.04,169.17,169.03,169.10,137084
2018/12/04,12:20:00,169.08,169.23,169.00,169.11,235829
2018/12/04,12:21:00,169.11,169.11,168.89,168.94,264454
2018/12/04,12:22:00,168.93,169.06,168.86,169.00,118547
2018/12/04,12:23:00,169.00,169.00,168.78,168.89,311586
2018/12/04,12:24:00,168.89,168.95,168.74,168.82,195308
2018/12/04,12:25:00,168.81,168.92,168.50,168.53,356203
2018/12/04,12:26:00,168.53,168.71,168.49,168.58,171459
2018/12/04,12:27:00,168.56,168.71,168.52,168.57,122400
2018/12/04,12:28:00,168.57,168.71,168.47,168.66,187587
2018/12/04,12:29:00,168.65,168.66,168.32,168.41,308401
2018/12/04,12:30:00,168.42,168.44,168.15,168.15,199856
2018/12/04,12:31:00,168.15,168.15,167.45,167.69,734341
2018/12/04,12:32:00,167.68,167.85,167.42,167.45,523237
2018/12/04,12:33:00,167.45,167.64,167.30,167.54,524780
2018/12/04,12:34:00,167.54,167.82,167.52,167.79,393780
2018/12/04,12:35:00,167.82,168.03,167.78,168.00,135654
2018/12/04,12:36:00,168.02,168.05,167.86,167.93,192676
2018/12/04,12:37:00,167.95,168.06,167.90,168.05,179336
2018/12/04,12:38:00,168.05,168.26,168.01,168.17,230841
2018/12/04,12:39:00,168.17,168.28,168.09,168.26,182972
2018/12/04,12:40:00,168.26,168.30,167.94,168.02,185469
2018/12/04,12:41:00,168.01,168.17,167.91,168.16,138763
2018/12/04,12:42:00,168.14,168.27,168.04,168.25,172542
2018/12/04,12:43:00,168.24,168.25,167.99,168.02,78959
2018/12/04,12:44:00,168.02,168.33,167.99,168.29,122505
2018/12/04,12:45:00,168.29,168.46,168.27,168.28,185364
2018/12/04,12:46:00,168.27,168.45,168.26,168.38,195145
2018/12/04,12:47:00,168.38,168.41,168.27,168.35,135249
2018/12/04,12:48:00,168.36,168.46,168.24,168.40,91561
2018/12/04,12:49:00,168.41,168.54,168.37,168.44,461431
2018/12/04,12:50:00,168.42,168.50,168.39,168.42,64585
2018/12/04,12:51:00,168.42,168.45,168.27,168.28,149867
2018/12/04,12:52:00,168.27,168.34,168.19,168.26,146698
2018/12/04,12:53:00,168.26,168.27,168.05,168.07,194215
2018/12/04,12:54:00,168.07,168.19,168.05,168.10,145967
2018/12/04,12:55:00,168.10,168.16,168.01,168.09,125205
2018/12/04,12:56:00,168.09,168.21,168.08,168.21,71441
2018/12/04,12:57:00,168.21,168.37,168.20,168.29,79419
2018/12/04,12:58:00,168.27,168.27,168.04,168.11,62550
2018/12/04,12:59:00,168.10,168.16,167.97,168.03,93537
2018/12/04,13:00:00,168.03,168.03,167.88,167.90,229605
2018/12/04,13:01:00,167.88,167.93,167.80,167.83,336866
2018/12/04,13:02:00,167.83,167.86,167.75,167.80,230332
2018/12/04,13:03:00,167.81,167.82,167.66,167.78,245599
2018/12/04,13:04:00,167.76,167.93,167.76,167.87,94317
2018/12/04,13:05:00,167.87,168.10,167.87,168.05,88898
2018/12/04,13:06:00,168.05,168.20,168.00,168.08,145896
2018/12/04,13:07:00,168.07,168.11,168.02,168.05,77514
2018/12/04,13:08:00,168.04,168.05,167.92,167.93,70871
2018/12/04,13:09:00,167.94,167.98,167.89,167.98,42780
2018/12/04,13:10:00,167.96,168.05,167.89,167.93,40963
2018/12/04,13:11:00,167.95,167.95,167.76,167.79,95515
2018/12/04,13:12:00,167.79,167.81,167.70,167.75,128462
2018/12/04,13:13:00,167.75,167.99,167.71,167.94,87584
2018/12/04,13:14:00,167.93,168.01,167.90,167.90,67501
2018/12/04,13:15:00,167.89,167.91,167.62,167.62,100241
2018/12/04,13:16:00,167.63,167.95,167.60,167.95,107474
2018/12/04,13:17:00,167.95,168.01,167.82,167.93,105182
2018/12/04,13:18:00,167.93,167.94,167.80,167.89,66352
2018/12/04,13:19:00,167.89,168.04,167.75,168.00,105244
2018/12/04,13:20:00,168.00,168.00,167.82,167.89,45154
2018/12/04,13:21:00,167.86,167.87,167.71,167.78,110068
2018/12/04,13:22:00,167.79,167.90,167.77,167.86,45321
2018/12/04,13:23:00,167.84,167.86,167.74,167.82,60450
2018/12/04,13:24:00,167.80,167.82,167.67,167.80,70629
2018/12/04,13:25:00,167.80,167.83,167.69,167.76,122187
2018/12/04,13:26:00,167.75,167.75,167.50,167.52,155642
2018/12/04,13:27:00,167.52,167.59,167.34,167.43,212167
2018/12/04,13:28:00,167.43,167.43,167.13,167.21,248136
2018/12/04,13:29:00,167.21,167.21,166.82,166.82,173957
2018/12/04,13:30:00,166.82,167.16,166.69,167.13,349512
2018/12/04,13:31:00,167.13,167.29,166.95,167.28,283065
2018/12/04,13:32:00,167.28,167.40,167.25,167.25,102233
2018/12/04,13:33:00,167.25,167.30,167.15,167.19,69411
2018/12/04,13:34:00,167.16,167.21,167.07,167.07,83717
2018/12/04,13:35:00,167.07,167.19,166.95,167.14,110759
2018/12/04,13:36:00,167.13,167.13,166.93,166.95,71383
2018/12/04,13:37:00,166.94,167.11,166.94,166.97,141835
2018/12/04,13:38:00,166.97,167.02,166.82,166.95,178564
2018/12/04,13:39:00,166.95,167.00,166.67,166.76,157301
2018/12/04,13:40:00,166.76,166.76,166.32,166.36,276669
2018/12/04,13:41:00,166.36,166.36,166.09,166.21,296734
2018/12/04,13:42:00,166.22,166.29,166.02,166.25,162673
2018/12/04,13:43:00,166.25,166.60,166.25,166.56,306364
2018/12/04,13:44:00,166.56,166.75,166.48,166.68,159091
2018/12/04,13:45:00,166.66,166.78,166.57,166.71,172197
2018/12/04,13:46:00,166.71,166.76,166.52,166.73,139768
2018/12/04,13:47:00,166.75,166.92,166.71,166.89,172995
2018/12/04,13:48:00,166.89,166.97,166.85,166.94,100656
2018/12/04,13:49:00,166.94,167.11,166.87,167.03,625039
2018/12/04,13:50:00,167.02,167.03,166.89,166.93,85691
2018/12/04,13:51:00,166.94,166.98,166.83,166.83,295616
2018/12/04,13:52:00,166.83,166.95,166.83,166.85,52371
2018/12/04,13:53:00,166.86,166.89,166.76,166.89,131873
2018/12/04,13:54:00,166.91,167.12,166.88,166.89,313148
2018/12/04,13:55:00,166.89,167.04,166.80,166.99,95359
2018/12/04,13:56:00,166.99,167.25,166.98,167.24,61784
2018/12/04,13:57:00,167.24,167.44,167.22,167.42,338694
2018/12/04,13:58:00,167.42,167.46,167.35,167.42,138125
2018/12/04,13:59:00,167.43,167.46,167.34,167.35,81303
2018/12/04,14:00:00,167.35,167.42,167.26,167.26,96360
2018/12/04,14:01:00,167.25,167.31,167.15,167.17,131325
2018/12/04,14:02:00,167.17,167.17,167.02,167.07,188119
2018/12/04,14:03:00,167.06,167.33,167.03,167.30,197941
2018/12/04,14:04:00,167.30,167.30,167.06,167.14,164496
2018/12/04,14:05:00,167.12,167.13,166.95,166.96,88555
2018/12/04,14:06:00,166.97,167.13,166.91,167.13,185968
2018/12/04,14:07:00,167.14,167.41,167.10,167.35,282777
2018/12/04,14:08:00,167.37,167.43,167.28,167.29,157127
2018/12/04,14:09:00,167.29,167.46,167.25,167.45,382844
2018/12/04,14:10:00,167.44,167.71,167.43,167.68,711472
2018/12/04,14:11:00,167.68,167.84,167.56,167.78,202065
2018/12/04,14:12:00,167.78,167.88,167.73,167.87,158253
2018/12/04,14:13:00,167.86,167.91,167.83,167.84,109776
2018/12/04,14:14:00,167.84,167.90,167.76,167.81,105587
2018/12/04,14:15:00,167.82,167.93,167.81,167.86,65341
2018/12/04,14:16:00,167.84,167.85,167.69,167.77,586281
2018/12/04,14:17:00,167.77,167.82,167.68,167.68,74734
2018/12/04,14:18:00,167.68,167.86,167.63,167.77,112331
2018/12/04,14:19:00,167.76,167.84,167.72,167.77,95890
2018/12/04,14:20:00,167.77,167.87,167.75,167.86,45899
2018/12/04,14:21:00,167.88,167.91,167.72,167.82,82307
2018/12/04,14:22:00,167.82,167.84,167.64,167.73,119669
2018/12/04,14:23:00,167.73,167.79,167.63,167.64,64532
2018/12/04,14:24:00,167.63,167.72,167.58,167.70,92691
2018/12/04,14:25:00,167.65,167.68,167.55,167.56,180298
2018/12/04,14:26:00,167.56,167.58,167.28,167.28,161630
2018/12/04,14:27:00,167.28,167.38,167.27,167.32,60953
2018/12/04,14:28:00,167.32,167.40,167.19,167.23,68364
2018/12/04,14:29:00,167.23,167.26,167.14,167.16,49251
2018/12/04,14:30:00,167.16,167.26,167.15,167.19,57935
2018/12/04,14:31:00,167.19,167.48,167.19,167.45,146056
2018/12/04,14:32:00,167.44,167.60,167.40,167.60,45631
2018/12/04,14:33:00,167.60,167.64,167.50,167.56,111085
2018/12/04,14:34:00,167.58,167.63,167.51,167.60,45872
2018/12/04,14:35:00,167.60,167.83,167.58,167.72,150956
2018/12/04,14:36:00,167.73,167.73,167.60,167.67,119322
2018/12/04,14:37:00,167.67,167.70,167.51,167.53,68080
2018/12/04,14:38:00,167.53,167.64,167.51,167.61,62218
2018/12/04,14:39:00,167.61,167.76,167.53,167.54,161360
2018/12/04,14:40:00,167.53,167.78,167.53,167.71,234376
2018/12/04,14:41:00,167.68,167.80,167.64,167.79,100280
2018/12/04,14:42:00,167.78,167.83,167.69,167.69,48926
2018/12/04,14:43:00,167.70,167.71,167.54,167.60,101788
2018/12/04,14:44:00,167.61,167.71,167.54,167.54,63344
2018/12/04,14:45:00,167.55,167.64,167.52,167.60,67015
2018/12/04,14:46:00,167.60,167.98,167.52,167.96,178318
2018/12/04,14:47:00,167.94,168.14,167.91,168.09,178508
2018/12/04,14:48:00,168.09,168.12,167.98,168.08,143430
2018/12/04,14:49:00,168.08,168.14,168.02,168.09,159447
2018/12/04,14:50:00,168.07,168.09,168.00,168.03,88347
2018/12/04,14:51:00,168.02,168.05,167.91,167.91,109355
2018/12/04,14:52:00,167.91,167.96,167.84,167.85,73726
2018/12/04,14:53:00,167.85,167.92,167.81,167.85,34355
2018/12/04,14:54:00,167.85,168.06,167.84,167.99,118235
2018/12/04,14:55:00,168.01,168.01,167.77,167.82,102340
2018/12/04,14:56:00,167.82,167.86,167.73,167.79,34255
2018/12/04,14:57:00,167.80,167.87,167.72,167.75,56309
2018/12/04,14:58:00,167.75,167.76,167.62,167.62,112142
2018/12/04,14:59:00,167.62,167.63,167.38,167.44,103633
2018/12/04,15:00:00,167.44,167.45,167.30,167.34,74031
2018/12/04,15:01:00,167.34,167.34,167.00,167.04,95320
2018/12/04,15:02:00,167.04,167.12,166.50,166.98,221785
2018/12/04,15:03:00,166.98,166.98,166.80,166.87,121381
2018/12/04,15:04:00,166.87,167.13,166.85,167.08,98759
2018/12/04,15:05:00,167.08,167.08,166.93,167.02,46812
2018/12/04,15:06:00,167.00,167.16,166.93,167.07,101747
2018/12/04,15:07:00,167.07,167.09,167.00,167.00,104880
2018/12/04,15:08:00,167.01,167.01,166.78,166.91,108586
2018/12/04,15:09:00,166.90,166.98,166.80,166.90,135516
2018/12/04,15:10:00,166.88,166.91,166.76,166.84,57007
2018/12/04,15:11:00,166.84,166.99,166.73,166.96,75304
2018/12/04,15:12:00,166.97,166.98,166.81,166.82,73521
2018/12/04,15:13:00,166.82,166.87,166.64,166.66,116678
2018/12/04,15:14:00,166.67,166.69,166.54,166.58,163513
2018/12/04,15:15:00,166.59,166.82,166.54,166.79,168328
2018/12/04,15:16:00,166.78,167.12,166.78,167.05,140754
2018/12/04,15:17:00,167.05,167.17,167.00,167.03,164183
2018/12/04,15:18:00,167.03,167.09,166.97,167.00,110787
2018/12/04,15:19:00,167.00,167.00,166.74,166.74,103912
2018/12/04,15:20:00,166.74,166.77,166.64,166.72,90954
2018/12/04,15:21:00,166.74,167.04,166.73,166.90,104507
2018/12/04,15:22:00,166.87,166.93,166.71,166.78,139116
2018/12/04,15:23:00,166.78,166.78,166.51,166.56,133735
2018/12/04,15:24:00,166.56,166.61,166.45,166.48,80370
2018/12/04,15:25:00,166.48,166.50,166.21,166.28,275412
2018/12/04,15:26:00,166.26,166.56,166.21,166.50,155091
2018/12/04,15:27:00,166.49,166.51,166.41,166.44,88095
2018/12/04,15:28:00,166.44,166.64,166.37,166.50,142667
2018/12/04,15:29:00,166.50,166.51,166.21,166.27,137299
2018/12/04,15:30:00,166.26,166.30,166.14,166.25,127558
2018/12/04,15:31:00,166.24,166.50,166.11,166.38,168861
2018/12/04,15:32:00,166.38,166.41,166.13,166.13,217015
2018/12/04,15:33:00,166.13,166.18,165.97,165.99,384249
2018/12/04,15:34:00,165.99,166.32,165.90,166.28,537282
2018/12/04,15:35:00,166.27,166.28,166.12,166.21,134221
2018/12/04,15:36:00,166.20,166.51,166.07,166.46,241636
2018/12/04,15:37:00,166.46,166.50,166.28,166.31,156128
2018/12/04,15:38:00,166.31,166.34,166.18,166.20,200996
2018/12/04,15:39:00,166.21,166.21,165.85,165.93,281106
2018/12/04,15:40:00,165.92,165.94,165.80,165.90,237018
2018/12/04,15:41:00,165.88,165.91,165.72,165.91,331355
2018/12/04,15:42:00,165.90,165.93,165.74,165.79,249888
2018/12/04,15:43:00,165.79,165.97,165.73,165.97,412674
2018/12/04,15:44:00,165.96,165.96,165.63,165.68,383579
2018/12/04,15:45:00,165.68,165.93,165.65,165.88,265890
2018/12/04,15:46:00,165.88,166.01,165.66,166.01,520235
2018/12/04,15:47:00,166.00,166.02,165.87,165.88,346076
2018/12/04,15:48:00,165.87,165.95,165.79,165.82,490413
2018/12/04,15:49:00,165.83,165.98,165.75,165.94,237497
2018/12/04,15:50:00,165.94,165.99,165.83,165.96,220050
2018/12/04,15:51:00,165.96,166.11,165.84,165.88,407048
2018/12/04,15:52:00,165.87,165.88,165.67,165.69,481852
2018/12/04,15:53:00,165.68,165.81,165.65,165.74,498629
2018/12/04,15:54:00,165.74,165.99,165.73,165.91,309440
2018/12/04,15:55:00,165.90,166.03,165.87,165.94,467761
2018/12/04,15:56:00,165.94,165.94,165.62,165.75,852063
2018/12/04,15:57:00,165.76,165.84,165.53,165.53,645715
2018/12/04,15:58:00,165.53,165.67,165.52,165.59,594489
2018/12/04,15:59:00,165.60,165.81,165.59,165.81,674126
2018/12/04,16:00:00,165.79,165.92,165.72,165.72,1794080
2018/12/06,09:31:00,162.46,162.70,162.25,162.44,647957
2018/12/06,09:32:00,162.44,162.85,162.44,162.80,459726
2018/12/06,09:33:00,162.80,162.80,162.37,162.43,393593
2018/12/06,09:34:00,162.41,162.49,162.03,162.08,511503
2018/12/06,09:35:00,162.08,162.87,162.06,162.86,454271
2018/12/06,09:36:00,162.86,163.13,162.70,163.12,369305
2018/12/06,09:37:00,163.12,163.62,163.10,163.49,498872
2018/12/06,09:38:00,163.50,163.77,163.43,163.63,241934
2018/12/06,09:39:00,163.63,163.76,163.60,163.65,198576
2018/12/06,09:40:00,163.66,163.99,163.66,163.92,291363
2018/12/06,09:41:00,163.92,163.92,163.38,163.59,253524
2018/12/06,09:42:00,163.59,163.63,163.32,163.41,213325
2018/12/06,09:43:00,163.41,163.69,163.39,163.56,162163
2018/12/06,09:44:00,163.54,163.68,163.48,163.66,166391
2018/12/06,09:45:00,163.66,163.97,163.52,163.88,194957
2018/12/06,09:46:00,163.87,164.16,163.60,163.86,401723
2018/12/06,09:47:00,163.85,163.92,163.54,163.57,253272
2018/12/06,09:48:00,163.59,163.74,163.33,163.46,216349
2018/12/06,09:49:00,163.46,163.56,163.32,163.36,229126
2018/12/06,09:50:00,163.37,163.42,163.19,163.24,315453
2018/12/06,09:51:00,163.23,163.41,163.04,163.19,215086
2018/12/06,09:52:00,163.19,163.40,163.04,163.21,180015
2018/12/06,09:53:00,163.21,163.26,162.79,162.80,251109
2018/12/06,09:54:00,162.80,162.87,162.58,162.70,209016
2018/12/06,09:55:00,162.69,162.69,162.27,162.33,499906
2018/12/06,09:56:00,162.33,162.66,162.25,162.62,355573
2018/12/06,09:57:00,162.62,162.70,162.47,162.59,270845
2018/12/06,09:58:00,162.60,162.78,162.51,162.63,412573
2018/12/06,09:59:00,162.63,162.81,162.60,162.69,219424
2018/12/06,10:00:00,162.69,162.81,162.66,162.69,139943
2018/12/06,10:01:00,162.67,163.09,162.45,162.96,439014
2018/12/06,10:02:00,162.97,163.21,162.91,163.16,219137
2018/12/06,10:03:00,163.16,163.25,163.06,163.21,224662
2018/12/06,10:04:00,163.20,163.21,162.96,163.12,179550
2018/12/06,10:05:00,163.13,163.13,162.89,162.99,95312
2018/12/06,10:06:00,162.99,163.00,162.61,162.68,263983
2018/12/06,10:07:00,162.68,163.05,162.66,163.04,227792
2018/12/06,10:08:00,163.04,163.41,162.99,163.40,262566
2018/12/06,10:09:00,163.40,163.52,163.33,163.34,194296
2018/12/06,10:10:00,163.34,163.45,163.16,163.42,184272
2018/12/06,10:11:00,163.44,163.45,163.10,163.20,204138
2018/12/06,10:12:00,163.19,163.19,162.85,163.00,168605
2018/12/06,10:13:00,163.00,163.20,162.99,163.11,96845
2018/12/06,10:14:00,163.11,163.34,163.11,163.29,123213
2018/12/06,10:15:00,163.29,163.29,163.06,163.19,120092
2018/12/06,10:16:00,163.20,163.69,163.18,163.69,187117
2018/12/06,10:17:00,163.69,163.71,163.53,163.55,194033
2018/12/06,10:18:00,163.54,163.56,163.33,163.35,164944
2018/12/06,10:19:00,163.35,163.37,163.03,163.22,280411
2018/12/06,10:20:00,163.22,163.30,163.09,163.12,186618
2018/12/06,10:21:00,163.12,163.24,163.00,163.22,165190
2018/12/06,10:22:00,163.20,163.53,163.20,163.37,135411
2018/12/06,10:23:00,163.37,163.59,163.28,163.52,146335
2018/12/06,10:24:00,163.52,163.67,163.43,163.61,212204
2018/12/06,10:25:00,163.63,163.68,163.33,163.41,178694
2018/12/06,10:26:00,163.44,163.59,163.21,163.56,151430
2018/12/06,10:27:00,163.58,163.92,163.57,163.87,397193
2018/12/06,10:28:00,163.87,163.97,163.71,163.93,166019
2018/12/06,10:29:00,163.93,163.95,163.64,163.64,299458
2018/12/06,10:30:00,163.64,163.78,163.51,163.74,149473
2018/12/06,10:31:00,163.76,163.91,163.48,163.51,114210
2018/12/06,10:32:00,163.51,163.72,163.50,163.59,214572
2018/12/06,10:33:00,163.59,163.74,163.42,163.56,106080
2018/12/06,10:34:00,163.59,163.76,163.57,163.61,224908
2018/12/06,10:35:00,163.62,163.65,163.33,163.41,143843
2018/12/06,10:36:00,163.42,163.74,163.39,163.43,97511
2018/12/06,10:37:00,163.45,163.47,163.20,163.26,126077
2018/12/06,10:38:00,163.27,163.54,163.21,163.49,163167
2018/12/06,10:39:00,163.51,163.71,163.47,163.58,139409
2018/12/06,10:40:00,163.58,163.68,163.48,163.59,319932
2018/12/06,10:41:00,163.61,163.90,163.61,163.66,292753
2018/12/06,10:42:00,163.67,163.71,163.42,163.44,202859
2018/12/06,10:43:00,163.44,163.63,163.37,163.54,97116
2018/12/06,10:44:00,163.54,163.81,163.54,163.68,114539
2018/12/06,10:45:00,163.68,163.79,163.61,163.75,119934
2018/12/06,10:46:00,163.75,163.82,163.56,163.56,74308
2018/12/06,10:47:00,163.57,163.65,163.46,163.50,88032
2018/12/06,10:48:00,163.50,163.66,163.43,163.55,79179
2018/12/06,10:49:00,163.55,163.56,162.97,163.03,202833
2018/12/06,10:50:00,163.03,163.10,162.96,163.08,231974
2018/12/06,10:51:00,163.08,163.24,163.07,163.12,218844
2018/12/06,10:52:00,163.12,163.17,162.98,163.07,79053
2018/12/06,10:53:00,163.07,163.22,162.89,163.15,274247
2018/12/06,10:54:00,163.15,163.22,163.03,163.18,102192
2018/12/06,10:55:00,163.18,163.38,163.15,163.33,262796
2018/12/06,10:56:00,163.33,163.33,163.05,163.05,161463
2018/12/06,10:57:00,163.05,163.08,162.79,162.84,240424
2018/12/06,10:58:00,162.83,163.03,162.80,162.89,159874
2018/12/06,10:59:00,162.89,162.97,162.68,162.74,273085
2018/12/06,11:00:00,162.74,162.90,162.66,162.78,245942
2018/12/06,11:01:00,162.77,162.96,162.68,162.92,568230
2018/12/06,11:02:00,162.92,162.95,162.76,162.82,103862
2018/12/06,11:03:00,162.82,162.88,162.68,162.71,190973
2018/12/06,11:04:00,162.72,162.91,162.70,162.90,71721
2018/12/06,11:05:00,162.90,163.01,162.83,162.85,96860
2018/12/06,11:06:00,162.85,163.00,162.75,162.92,90663
2018/12/06,11:07:00,162.92,162.93,162.76,162.77,78608
2018/12/06,11:08:00,162.77,163.07,162.65,163.01,189551
2018/12/06,11:09:00,163.01,163.07,162.88,162.94,88253
2018/12/06,11:10:00,162.94,162.94,162.78,162.82,70103
2018/12/06,11:11:00,162.82,162.96,162.52,162.55,219148
2018/12/06,11:12:00,162.54,162.80,162.52,162.74,173742
2018/12/06,11:13:00,162.74,162.78,162.57,162.71,92210
2018/12/06,11:14:00,162.71,162.73,162.54,162.55,122104
2018/12/06,11:15:00,162.55,162.63,162.46,162.51,94115
2018/12/06,11:16:00,162.51,162.51,162.35,162.41,244512
2018/12/06,11:17:00,162.41,162.60,162.41,162.52,192987
2018/12/06,11:18:00,162.52,162.71,162.49,162.70,107253
2018/12/06,11:19:00,162.71,162.72,162.54,162.64,115901
2018/12/06,11:20:00,162.64,162.64,162.48,162.56,78435
2018/12/06,11:21:00,162.55,162.57,162.37,162.39,187820
2018/12/06,11:22:00,162.39,162.46,162.35,162.41,80723
2018/12/06,11:23:00,162.41,162.45,162.22,162.24,135935
2018/12/06,11:24:00,162.24,162.36,162.23,162.29,110265
2018/12/06,11:25:00,162.29,162.32,162.17,162.17,70016
2018/12/06,11:26:00,162.16,162.37,162.09,162.18,192544
2018/12/06,11:27:00,162.18,162.19,161.91,162.00,257240
2018/12/06,11:28:00,162.00,162.01,161.77,161.88,263694
2018/12/06,11:29:00,161.88,162.09,161.79,162.00,428635
2018/12/06,11:30:00,162.00,162.10,161.95,162.01,440430
2018/12/06,11:31:00,162.01,162.24,161.93,162.22,179066
2018/12/06,11:32:00,162.22,162.47,162.19,162.47,328361
2018/12/06,11:33:00,162.47,162.53,162.30,162.31,252300
2018/12/06,11:34:00,162.31,162.42,162.28,162.33,78571
2018/12/06,11:35:00,162.33,162.64,162.31,162.54,187997
2018/12/06,11:36:00,162.55,162.84,162.54,162.82,144367
2018/12/06,11:37:00,162.81,162.94,162.71,162.87,186645
2018/12/06,11:38:00,162.87,162.90,162.74,162.74,111901
2018/12/06,11:39:00,162.74,162.82,162.65,162.69,76355
2018/12/06,11:40:00,162.69,162.89,162.65,162.80,115356
2018/12/06,11:41:00,162.80,162.88,162.74,162.77,79795
2018/12/06,11:42:00,162.77,162.82,162.64,162.67,48504
2018/12/06,11:43:00,162.68,162.94,162.65,162.88,79963
2018/12/06,11:44:00,162.88,162.99,162.83,162.87,134328
2018/12/06,11:45:00,162.87,163.06,162.86,162.93,127428
2018/12/06,11:46:00,162.94,163.01,162.84,162.94,96753
2018/12/06,11:47:00,162.94,163.19,162.93,163.12,161208
2018/12/06,11:48:00,163.14,163.28,163.13,163.15,166637
2018/12/06,11:49:00,163.15,163.24,163.06,163.09,56939
2018/12/06,11:50:00,163.09,163.24,163.09,163.24,50413
2018/12/06,11:51:00,163.23,163.27,163.11,163.19,75980
2018/12/06,11:52:00,163.19,163.30,163.15,163.26,190526
2018/12/06,11:53:00,163.27,163.68,163.23,163.66,211597
2018/12/06,11:54:00,163.66,163.82,163.57,163.75,159707
2018/12/06,11:55:00,163.75,163.76,163.53,163.54,122924
2018/12/06,11:56:00,163.54,163.64,163.53,163.56,108646
2018/12/06,11:57:00,163.56,163.73,163.56,163.59,197840
2018/12/06,11:58:00,163.59,163.67,163.52,163.65,232599
2018/12/06,11:59:00,163.64,163.85,163.54,163.78,290256
2018/12/06,12:00:00,163.78,164.09,163.70,164.06,257327
2018/12/06,12:01:00,164.06,164.07,163.85,163.93,122771
2018/12/06,12:02:00,163.94,163.97,163.74,163.77,170354
2018/12/06,12:03:00,163.77,163.90,163.71,163.81,112912
2018/12/06,12:04:00,163.81,163.98,163.76,163.80,155847
2018/12/06,12:05:00,163.80,163.95,163.77,163.86,92372
2018/12/06,12:06:00,163.86,163.93,163.78,163.85,137183
2018/12/06,12:07:00,163.85,163.91,163.68,163.74,116390
2018/12/06,12:08:00,163.74,163.88,163.71,163.88,75666
2018/12/06,12:09:00,163.88,164.01,163.79,163.85,118599
2018/12/06,12:10:00,163.86,163.86,163.64,163.64,99091
2018/12/06,12:11:00,163.64,163.70,163.56,163.57,186715
2018/12/06,12:12:00,163.57,163.75,163.57,163.69,109549
2018/12/06,12:13:00,163.69,163.80,163.63,163.72,62197
2018/12/06,12:14:00,163.72,163.76,163.62,163.72,148902
2018/12/06,12:15:00,163.71,163.93,163.63,163.92,106129
2018/12/06,12:16:00,163.92,164.54,163.92,164.46,451079
2018/12/06,12:17:00,164.45,164.55,164.16,164.28,253661
2018/12/06,12:18:00,164.28,164.44,164.28,164.35,76072
2018/12/06,12:19:00,164.35,164.51,164.31,164.46,95611
2018/12/06,12:20:00,164.46,164.55,164.35,164.44,153556
2018/12/06,12:21:00,164.44,164.45,164.23,164.30,155245
2018/12/06,12:22:00,164.30,164.31,164.23,164.23,88740
2018/12/06,12:23:00,164.23,164.31,164.21,164.30,38256
2018/12/06,12:24:00,164.30,164.77,164.30,164.70,185092
2018/12/06,12:25:00,164.70,164.88,164.69,164.88,198980
2018/12/06,12:26:00,164.88,164.92,164.73,164.81,285541
2018/12/06,12:27:00,164.80,164.88,164.75,164.75,117980
2018/12/06,12:28:00,164.75,164.91,164.72,164.81,119786
2018/12/06,12:29:00,164.81,164.93,164.79,164.84,150379
2018/12/06,12:30:00,164.85,165.20,164.82,165.12,416308
2018/12/06,12:31:00,165.14,165.15,164.98,165.09,326263
2018/12/06,12:32:00,165.09,165.27,165.04,165.25,285689
2018/12/06,12:33:00,165.25,165.42,165.22,165.42,262359
2018/12/06,12:34:00,165.42,165.53,165.31,165.34,463745
2018/12/06,12:35:00,165.34,165.34,165.16,165.26,195359
2018/12/06,12:36:00,165.26,165.40,165.20,165.28,101229
2018/12/06,12:37:00,165.28,165.30,165.10,165.10,112859
2018/12/06,12:38:00,165.09,165.10,164.92,164.92,277252
2018/12/06,12:39:00,164.94,164.97,164.78,164.87,229157
2018/12/06,12:40:00,164.87,164.89,164.78,164.85,125233
2018/12/06,12:41:00,164.86,164.94,164.83,164.84,144348
2018/12/06,12:42:00,164.85,165.05,164.85,165.00,88509
2018/12/06,12:43:00,165.00,165.16,165.00,165.13,50538
2018/12/06,12:44:00,165.13,165.14,164.97,164.98,78084
2018/12/06,12:45:00,164.98,165.22,164.97,165.18,151309
2018/12/06,12:46:00,165.15,165.30,165.07,165.27,84707
2018/12/06,12:47:00,165.27,165.32,165.25,165.28,66278
2018/12/06,12:48:00,165.26,165.49,165.24,165.44,119755
2018/12/06,12:49:00,165.42,165.43,165.26,165.39,132790
2018/12/06,12:50:00,165.38,165.40,165.25,165.26,506544
2018/12/06,12:51:00,165.26,165.33,165.16,165.33,153555
2018/12/06,12:52:00,165.33,165.52,165.33,165.45,187240
2018/12/06,12:53:00,165.45,165.51,165.30,165.50,79894
2018/12/06,12:54:00,165.50,165.74,165.36,165.74,128251
2018/12/06,12:55:00,165.74,165.74,165.57,165.64,101895
2018/12/06,12:56:00,165.64,165.72,165.63,165.67,156585
2018/12/06,12:57:00,165.68,165.81,165.62,165.69,160956
2018/12/06,12:58:00,165.69,165.72,165.52,165.60,142061
2018/12/06,12:59:00,165.59,165.63,165.42,165.46,117062
2018/12/06,13:00:00,165.47,165.51,165.37,165.41,73059
2018/12/06,13:01:00,165.41,165.41,165.25,165.31,137296
2018/12/06,13:02:00,165.31,165.34,165.26,165.30,79024
2018/12/06,13:03:00,165.30,165.32,165.09,165.21,340219
2018/12/06,13:04:00,165.21,165.22,165.07,165.13,142266
2018/12/06,13:05:00,165.11,165.15,165.02,165.08,174913
2018/12/06,13:06:00,165.10,165.19,165.10,165.16,99109
2018/12/06,13:07:00,165.16,165.16,164.95,165.00,64837
2018/12/06,13:08:00,165.01,165.06,164.74,164.75,543217
2018/12/06,13:09:00,164.75,164.88,164.73,164.83,151829
2018/12/06,13:10:00,164.82,164.85,164.72,164.79,246524
2018/12/06,13:11:00,164.79,164.87,164.74,164.85,77773
2018/12/06,13:12:00,164.85,164.96,164.84,164.96,82191
2018/12/06,13:13:00,164.96,164.96,164.90,164.90,49210
2018/12/06,13:14:00,164.89,164.92,164.74,164.77,81324
2018/12/06,13:15:00,164.77,164.87,164.74,164.82,97148
2018/12/06,13:16:00,164.84,164.94,164.78,164.89,47266
2018/12/06,13:17:00,164.88,164.97,164.83,164.94,59086
2018/12/06,13:18:00,164.94,164.94,164.87,164.90,79840
2018/12/06,13:19:00,164.90,164.92,164.68,164.70,155147
2018/12/06,13:20:00,164.70,164.72,164.50,164.59,282203
2018/12/06,13:21:00,164.59,164.59,164.30,164.36,212203
2018/12/06,13:22:00,164.36,164.47,164.34,164.45,76669
2018/12/06,13:23:00,164.44,164.46,164.37,164.39,61668
2018/12/06,13:24:00,164.39,164.64,164.36,164.48,173743
2018/12/06,13:25:00,164.47,164.57,164.47,164.54,39772
2018/12/06,13:26:00,164.54,164.68,164.47,164.62,314023
2018/12/06,13:27:00,164.61,164.64,164.41,164.46,205181
2018/12/06,13:28:00,164.45,164.50,164.37,164.47,69807
2018/12/06,13:29:00,164.47,164.54,164.41,164.50,82082
2018/12/06,13:30:00,164.49,164.51,164.33,164.35,86211
2018/12/06,13:31:00,164.34,164.34,164.08,164.10,129638
2018/12/06,13:32:00,164.11,164.18,164.02,164.13,147209
2018/12/06,13:33:00,164.13,164.16,163.98,164.05,112096
2018/12/06,13:34:00,164.05,164.30,163.96,164.21,211222
2018/12/06,13:35:00,164.20,164.24,164.16,164.20,54564
2018/12/06,13:36:00,164.20,164.24,163.99,164.02,87215
2018/12/06,13:37:00,164.03,164.13,164.02,164.12,41160
2018/12/06,13:38:00,164.12,164.41,164.10,164.38,138616
2018/12/06,13:39:00,164.37,164.52,164.35,164.38,161686
2018/12/06,13:40:00,164.37,164.42,164.34,164.35,71398
2018/12/06,13:41:00,164.35,164.58,164.35,164.54,54027
2018/12/06,13:42:00,164.55,164.73,164.53,164.69,101678
2018/12/06,13:43:00,164.69,164.84,164.66,164.81,83870
2018/12/06,13:44:00,164.81,164.84,164.21,164.72,105251
2018/12/06,13:45:00,164.72,164.72,164.60,164.65,80994
2018/12/06,13:46:00,164.67,164.84,164.67,164.78,69622
2018/12/06,13:47:00,164.78,164.93,164.70,164.93,131747
2018/12/06,13:48:00,164.91,164.94,164.85,164.91,87823
2018/12/06,13:49:00,164.92,164.94,164.87,164.89,52624
2018/12/06,13:50:00,164.91,165.14,164.91,165.11,155573
2018/12/06,13:51:00,165.11,165.22,165.10,165.18,113596
2018/12/06,13:52:00,165.18,165.26,165.09,165.26,88082
2018/12/06,13:53:00,165.26,165.29,165.12,165.19,119213
2018/12/06,13:54:00,165.18,165.22,165.12,165.19,103141
2018/12/06,13:55:00,165.18,165.42,165.18,165.41,187808
2018/12/06,13:56:00,165.41,165.45,165.32,165.35,162104
2018/12/06,13:57:00,165.34,165.36,165.20,165.26,113729
2018/12/06,13:58:00,165.25,165.39,165.22,165.25,63648
2018/12/06,13:59:00,165.24,165.41,165.20,165.37,137593
2018/12/06,14:00:00,165.37,165.69,165.37,165.63,199123
2018/12/06,14:01:00,165.63,165.92,165.63,165.90,338431
2018/12/06,14:02:00,165.91,165.93,165.72,165.81,191552
2018/12/06,14:03:00,165.81,165.82,165.56,165.58,157920
2018/12/06,14:04:00,165.58,165.79,165.55,165.72,292476
2018/12/06,14:05:00,165.72,165.72,165.55,165.57,128898
2018/12/06,14:06:00,165.57,165.58,165.34,165.42,92953
2018/12/06,14:07:00,165.42,165.54,165.40,165.50,70762
2018/12/06,14:08:00,165.50,165.54,165.40,165.46,63980
2018/12/06,14:09:00,165.43,165.48,165.21,165.26,133363
2018/12/06,14:10:00,165.26,165.35,165.17,165.34,79011
2018/12/06,14:11:00,165.34,165.34,164.97,164.99,99578
2018/12/06,14:12:00,164.99,165.16,164.97,165.03,103681
2018/12/06,14:13:00,165.03,165.12,164.97,165.07,73413
2018/12/06,14:14:00,165.04,165.04,164.72,164.83,207713
2018/12/06,14:15:00,164.84,165.12,164.83,165.08,112255
2018/12/06,14:16:00,165.07,165.23,165.04,165.09,75662
2018/12/06,14:17:00,165.08,165.13,165.03,165.10,32685
2018/12/06,14:18:00,165.10,165.10,164.89,164.90,75271
2018/12/06,14:19:00,164.90,164.91,164.66,164.68,118577
2018/12/06,14:20:00,164.68,164.73,164.56,164.57,140332
2018/12/06,14:21:00,164.57,164.81,164.57,164.80,110693
2018/12/06,14:22:00,164.82,164.82,164.70,164.72,130722
2018/12/06,14:23:00,164.71,164.82,164.67,164.67,89193
2018/12/06,14:24:00,164.67,164.71,164.47,164.54,69991
2018/12/06,14:25:00,164.57,164.71,164.54,164.60,98076
2018/12/06,14:26:00,164.60,164.80,164.60,164.80,247866
2018/12/06,14:27:00,164.80,165.03,164.79,165.02,133565
2018/12/06,14:28:00,165.04,165.07,164.91,164.99,117140
2018/12/06,14:29:00,164.99,165.02,164.86,164.96,64216
2018/12/06,14:30:00,164.96,165.23,164.87,165.22,120616
2018/12/06,14:31:00,165.23,165.26,165.08,165.17,91870
2018/12/06,14:32:00,165.17,165.17,165.04,165.11,38749
2018/12/06,14:33:00,165.11,165.11,164.76,164.82,140424
2018/12/06,14:34:00,164.82,164.91,164.69,164.89,80193
2018/12/06,14:35:00,164.89,164.94,164.78,164.87,39154
2018/12/06,14:36:00,164.87,165.06,164.81,165.00,57470
2018/12/06,14:37:00,165.00,165.02,164.69,164.72,73987
2018/12/06,14:38:00,164.73,164.88,164.66,164.67,88404
2018/12/06,14:39:00,164.68,164.85,164.59,164.81,85193
2018/12/06,14:40:00,164.81,164.82,164.61,164.78,37261
2018/12/06,14:41:00,164.77,164.97,164.75,164.91,120102
2018/12/06,14:42:00,164.90,165.14,164.88,165.12,64423
2018/12/06,14:43:00,165.12,165.14,164.94,165.00,66872
2018/12/06,14:44:00,165.00,165.11,164.83,164.85,120862
2018/12/06,14:45:00,164.84,164.90,164.70,164.74,228444
2018/12/06,14:46:00,164.75,164.85,164.53,164.65,126848
2018/12/06,14:47:00,164.65,164.71,164.26,164.30,200489
2018/12/06,14:48:00,164.30,164.32,164.19,164.27,85504
2018/12/06,14:49:00,164.29,164.29,164.08,164.24,127586
2018/12/06,14:50:00,164.22,164.35,164.21,164.35,96175
2018/12/06,14:51:00,164.34,164.62,164.31,164.51,267630
2018/12/06,14:52:00,164.51,164.75,164.50,164.69,176459
2018/12/06,14:53:00,164.68,164.98,164.67,164.90,209973
2018/12/06,14:54:00,164.90,165.15,164.89,165.13,129233
2018/12/06,14:55:00,165.13,165.34,165.10,165.23,122891
2018/12/06,14:56:00,165.24,165.42,165.06,165.12,220764
2018/12/06,14:57:00,165.11,165.35,165.11,165.22,82742
2018/12/06,14:58:00,165.22,165.44,165.19,165.31,116570
2018/12/06,14:59:00,165.32,165.39,165.19,165.28,188235
2018/12/06,15:00:00,165.30,165.31,165.11,165.31,80720
2018/12/06,15:01:00,165.31,165.63,165.30,165.51,267265
2018/12/06,15:02:00,165.51,165.80,165.48,165.67,263569
2018/12/06,15:03:00,165.66,165.71,165.43,165.46,185088
2018/12/06,15:04:00,165.47,165.47,165.22,165.27,189750
2018/12/06,15:05:00,165.27,165.40,165.18,165.20,162180
2018/12/06,15:06:00,165.22,165.22,165.00,165.01,97772
2018/12/06,15:07:00,165.00,165.06,164.85,165.04,102913
2018/12/06,15:08:00,165.04,165.12,164.94,165.11,46196
2018/12/06,15:09:00,165.10,165.38,165.08,165.21,104544
2018/12/06,15:10:00,165.21,165.33,165.14,165.24,39920
2018/12/06,15:11:00,165.23,165.48,165.18,165.33,337414
2018/12/06,15:12:00,165.33,165.39,164.98,165.02,124085
2018/12/06,15:13:00,165.03,165.38,165.03,165.21,71155
2018/12/06,15:14:00,165.21,165.24,165.11,165.12,55764
2018/12/06,15:15:00,165.11,165.24,165.07,165.07,35991
2018/12/06,15:16:00,165.08,165.21,165.01,165.12,57395
2018/12/06,15:17:00,165.12,165.37,165.03,165.32,84820
2018/12/06,15:18:00,165.31,165.46,165.28,165.37,182824
2018/12/06,15:19:00,165.37,165.39,165.13,165.31,93980
2018/12/06,15:20:00,165.31,165.41,165.20,165.34,101897
2018/12/06,15:21:00,165.33,165.33,165.13,165.19,76431
2018/12/06,15:22:00,165.18,165.30,165.06,165.11,138501
2018/12/06,15:23:00,165.11,165.29,165.02,165.26,95206
2018/12/06,15:24:00,165.27,165.36,165.23,165.25,105624
2018/12/06,15:25:00,165.26,165.33,165.15,165.21,104932
2018/12/06,15:26:00,165.21,165.34,165.16,165.31,60755
2018/12/06,15:27:00,165.31,165.59,165.28,165.54,175556
2018/12/06,15:28:00,165.54,165.60,165.45,165.54,238347
2018/12/06,15:29:00,165.53,165.65,165.35,165.43,199755
2018/12/06,15:30:00,165.43,165.58,165.41,165.55,66480
2018/12/06,15:31:00,165.55,165.86,165.46,165.84,162068
2018/12/06,15:32:00,165.85,165.96,165.76,165.89,310974
2018/12/06,15:33:00,165.91,166.28,165.91,166.26,338615
2018/12/06,15:34:00,166.25,166.31,166.12,166.17,362009
2018/12/06,15:35:00,166.17,166.19,166.08,166.13,194610
2018/12/06,15:36:00,166.14,166.22,166.04,166.14,190099
2018/12/06,15:37:00,166.13,166.24,166.01,166.02,275210
2018/12/06,15:38:00,166.01,166.16,166.00,166.11,103835
2018/12/06,15:39:00,166.10,166.17,166.05,166.10,120395
2018/12/06,15:40:00,166.11,166.27,166.10,166.19,107256
2018/12/06,15:41:00,166.18,166.19,166.00,166.10,153500
2018/12/06,15:42:00,166.10,166.23,165.97,166.01,278574
2018/12/06,15:43:00,166.01,166.01,165.70,165.77,180997
2018/12/06,15:44:00,165.78,166.09,165.78,166.07,201511
2018/12/06,15:45:00,166.07,166.28,166.07,166.23,190155
2018/12/06,15:46:00,166.23,166.44,166.16,166.29,305648
2018/12/06,15:47:00,166.29,166.43,166.24,166.36,189779
2018/12/06,15:48:00,166.35,166.48,166.32,166.36,228609
2018/12/06,15:49:00,166.37,166.60,166.32,166.44,130166
2018/12/06,15:50:00,166.44,166.62,166.38,166.55,257457
2018/12/06,15:51:00,166.55,166.71,166.46,166.70,288669
2018/12/06,15:52:00,166.70,166.73,166.54,166.54,182575
2018/12/06,15:53:00,166.55,166.66,166.43,166.44,258503
2018/12/06,15:54:00,166.44,166.54,166.35,166.51,210431
2018/12/06,15:55:00,166.51,166.67,166.38,166.63,224900
2018/12/06,15:56:00,166.63,166.81,166.63,166.64,421801
2018/12/06,15:57:00,166.64,166.77,166.46,166.48,534566
2018/12/06,15:58:00,166.48,166.60,166.48,166.56,290253
2018/12/06,15:59:00,166.57,166.62,166.46,166.56,357857
2018/12/06,16:00:00,166.56,166.91,166.56,166.89,694079
2018/12/07,09:31:00,166.13,166.34,165.89,166.12,399850
2018/12/07,09:32:00,166.10,166.18,165.93,166.03,191582
2018/12/07,09:33:00,166.01,166.29,166.01,166.17,265737
2018/12/07,09:34:00,166.16,166.39,166.05,166.05,325724
2018/12/07,09:35:00,166.04,166.35,166.02,166.30,252738
2018/12/07,09:36:00,166.30,166.49,166.28,166.47,187242
2018/12/07,09:37:00,166.47,166.57,166.31,166.37,152869
2018/12/07,09:38:00,166.35,166.57,166.31,166.54,112088
2018/12/07,09:39:00,166.54,166.78,166.51,166.51,131047
2018/12/07,09:40:00,166.51,166.81,166.33,166.77,256153
2018/12/07,09:41:00,166.75,166.80,166.59,166.79,191868
2018/12/07,09:42:00,166.79,167.08,166.75,167.07,307233
2018/12/07,09:43:00,167.07,167.12,166.98,167.07,624772
2018/12/07,09:44:00,167.07,167.08,166.86,166.93,144286
2018/12/07,09:45:00,166.93,166.97,166.66,166.72,133580
2018/12/07,09:46:00,166.74,166.87,166.52,166.72,265907
2018/12/07,09:47:00,166.71,166.74,166.56,166.67,108192
2018/12/07,09:48:00,166.67,166.69,166.46,166.50,261951
2018/12/07,09:49:00,166.50,166.52,166.36,166.47,172189
2018/12/07,09:50:00,166.47,166.55,166.34,166.39,306577
2018/12/07,09:51:00,166.38,166.38,166.11,166.19,191840
2018/12/07,09:52:00,166.18,166.38,166.14,166.38,118205
2018/12/07,09:53:00,166.38,166.56,166.35,166.50,97767
2018/12/07,09:54:00,166.50,166.60,166.46,166.52,169389
2018/12/07,09:55:00,166.53,166.72,166.53,166.63,85476
2018/12/07,09:56:00,166.63,166.88,166.62,166.84,166538
2018/12/07,09:57:00,166.83,166.83,166.69,166.78,107423
2018/12/07,09:58:00,166.78,166.83,166.47,166.48,228122
2018/12/07,09:59:00,166.48,166.51,166.38,166.49,90212
2018/12/07,10:00:00,166.49,166.56,166.41,166.44,152046
2018/12/07,10:01:00,166.45,166.62,166.44,166.57,96019
2018/12/07,10:02:00,166.56,166.65,166.44,166.60,39772
2018/12/07,10:03:00,166.59,166.75,166.50,166.75,94895
2018/12/07,10:04:00,166.71,166.81,166.68,166.71,142660
2018/12/07,10:05:00,166.69,166.80,166.65,166.73,134235
2018/12/07,10:06:00,166.73,166.73,166.43,166.47,142612
2018/12/07,10:07:00,166.47,166.49,166.10,166.15,257770
2018/12/07,10:08:00,166.16,166.30,166.15,166.22,249550
2018/12/07,10:09:00,166.22,166.27,166.06,166.14,221095
2018/12/07,10:10:00,166.14,166.18,166.04,166.06,205259
2018/12/07,10:11:00,166.06,166.06,165.81,165.83,181983
2018/12/07,10:12:00,165.83,165.87,165.73,165.75,104383
2018/12/07,10:13:00,165.75,165.83,165.70,165.74,73141
2018/12/07,10:14:00,165.74,165.76,165.40,165.41,206461
2018/12/07,10:15:00,165.40,165.50,165.31,165.44,170573
2018/12/07,10:16:00,165.43,165.44,165.17,165.19,130780
2018/12/07,10:17:00,165.20,165.21,164.93,164.94,453374
2018/12/07,10:18:00,164.94,165.09,164.79,165.09,336987
2018/12/07,10:19:00,165.08,165.24,165.00,165.22,250920
2018/12/07,10:20:00,165.22,165.22,164.81,164.82,363245
2018/12/07,10:21:00,164.82,165.11,164.80,164.92,276468
2018/12/07,10:22:00,164.93,165.15,164.92,165.14,307951
2018/12/07,10:23:00,165.14,165.26,165.14,165.20,299543
2018/12/07,10:24:00,165.20,165.25,164.85,164.89,110742
2018/12/07,10:25:00,164.88,164.89,164.61,164.84,292508
2018/12/07,10:26:00,164.84,164.87,164.59,164.60,126549
2018/12/07,10:27:00,164.61,164.84,164.56,164.83,118451
2018/12/07,10:28:00,164.82,165.06,164.82,164.91,207521
2018/12/07,10:29:00,164.93,165.08,164.93,165.05,85701
2018/12/07,10:30:00,165.05,165.14,164.99,165.07,96487
2018/12/07,10:31:00,165.08,165.13,164.92,165.03,126547
2018/12/07,10:32:00,165.03,165.08,164.91,164.98,165613
2018/12/07,10:33:00,165.01,165.21,164.92,165.19,93772
2018/12/07,10:34:00,165.19,165.19,164.98,165.00,139019
2018/12/07,10:35:00,165.00,165.02,164.77,164.78,158731
2018/12/07,10:36:00,164.78,164.83,164.64,164.65,257659
2018/12/07,10:37:00,164.65,164.65,164.23,164.35,324915
2018/12/07,10:38:00,164.36,164.38,164.12,164.23,287894
2018/12/07,10:39:00,164.25,164.43,164.22,164.43,105581
2018/12/07,10:40:00,164.40,164.46,164.33,164.35,92212
2018/12/07,10:41:00,164.33,164.50,164.16,164.46,147157
2018/12/07,10:42:00,164.46,164.57,164.43,164.52,188949
2018/12/07,10:43:00,164.52,164.68,164.46,164.64,112219
2018/12/07,10:44:00,164.64,164.73,164.51,164.57,81328
2018/12/07,10:45:00,164.57,164.66,164.53,164.61,79079
2018/12/07,10:46:00,164.61,164.79,164.42,164.71,100474
2018/12/07,10:47:00,164.71,164.92,164.67,164.86,168463
2018/12/07,10:48:00,164.85,164.92,164.64,164.74,87001
2018/12/07,10:49:00,164.74,164.75,164.61,164.62,139435
2018/12/07,10:50:00,164.62,164.67,164.45,164.54,131849
2018/12/07,10:51:00,164.54,164.55,164.33,164.52,168545
2018/12/07,10:52:00,164.48,164.73,164.47,164.54,128518
2018/12/07,10:53:00,164.53,164.58,164.42,164.48,128998
2018/12/07,10:54:00,164.47,164.68,164.46,164.59,109230
2018/12/07,10:55:00,164.57,164.62,164.41,164.49,56657
2018/12/07,10:56:00,164.49,164.67,164.46,164.66,86600
2018/12/07,10:57:00,164.66,164.74,164.62,164.70,108451
2018/12/07,10:58:00,164.70,164.76,164.66,164.75,94051
2018/12/07,10:59:00,164.75,164.78,164.60,164.64,173946
2018/12/07,11:00:00,164.64,164.77,164.61,164.73,129249
2018/12/07,11:01:00,164.74,164.82,164.66,164.75,165736
2018/12/07,11:02:00,164.75,164.89,164.58,164.63,257351
2018/12/07,11:03:00,164.63,164.63,164.14,164.26,198822
2018/12/07,11:04:00,164.26,164.44,164.19,164.29,150056
2018/12/07,11:05:00,164.27,164.27,164.06,164.14,142697
2018/12/07,11:06:00,164.14,164.25,164.07,164.23,94839
2018/12/07,11:07:00,164.23,164.23,163.88,163.93,270779
2018/12/07,11:08:00,163.94,164.00,163.79,163.93,125538
2018/12/07,11:09:00,163.93,164.07,163.89,164.02,134077
2018/12/07,11:10:00,164.02,164.04,163.86,163.95,87603
2018/12/07,11:11:00,163.96,164.11,163.88,164.06,141492
2018/12/07,11:12:00,164.06,164.09,163.74,163.74,237614
2018/12/07,11:13:00,163.75,163.85,163.65,163.71,265971
2018/12/07,11:14:00,163.71,163.76,163.51,163.52,294542
2018/12/07,11:15:00,163.52,163.62,163.47,163.53,261554
2018/12/07,11:16:00,163.51,163.54,163.41,163.47,99903
2018/12/07,11:17:00,163.47,163.72,163.43,163.62,147152
2018/12/07,11:18:00,163.58,163.62,163.49,163.53,78833
2018/12/07,11:19:00,163.53,163.68,163.48,163.65,56759
2018/12/07,11:20:00,163.64,163.82,163.61,163.61,242011
2018/12/07,11:21:00,163.61,163.73,163.46,163.47,162029
2018/12/07,11:22:00,163.47,163.53,163.34,163.52,120329
2018/12/07,11:23:00,163.52,163.56,163.31,163.39,104023
2018/12/07,11:24:00,163.39,163.43,163.19,163.22,128495
2018/12/07,11:25:00,163.19,163.32,163.17,163.22,101679
2018/12/07,11:26:00,163.24,163.24,163.10,163.15,125651
2018/12/07,11:27:00,163.13,163.35,163.10,163.27,174127
2018/12/07,11:28:00,163.28,163.53,163.24,163.44,166129
2018/12/07,11:29:00,163.44,163.62,163.40,163.58,235202
2018/12/07,11:30:00,163.60,163.61,163.48,163.49,183912
2018/12/07,11:31:00,163.49,163.60,163.42,163.58,86445
2018/12/07,11:32:00,163.58,163.59,163.23,163.23,63216
2018/12/07,11:33:00,163.23,163.51,163.21,163.41,145816
2018/12/07,11:34:00,163.41,163.56,163.35,163.51,150485
2018/12/07,11:35:00,163.51,163.67,163.36,163.39,185093
2018/12/07,11:36:00,163.41,163.56,163.38,163.43,95717
2018/12/07,11:37:00,163.42,163.52,163.27,163.42,119005
2018/12/07,11:38:00,163.42,163.65,163.35,163.58,297984
2018/12/07,11:39:00,163.59,163.61,163.41,163.44,180908
2018/12/07,11:40:00,163.45,163.49,163.35,163.47,91194
2018/12/07,11:41:00,163.49,163.55,163.32,163.37,82584
2018/12/07,11:42:00,163.36,163.50,163.30,163.43,112895
2018/12/07,11:43:00,163.44,163.79,163.43,163.77,337641
2018/12/07,11:44:00,163.77,163.88,163.77,163.82,266788
2018/12/07,11:45:00,163.82,163.95,163.76,163.90,96897
2018/12/07,11:46:00,163.91,164.11,163.85,164.05,238578
2018/12/07,11:47:00,164.05,164.11,163.99,164.06,112330
2018/12/07,11:48:00,164.06,164.07,163.91,163.95,191543
2018/12/07,11:49:00,163.95,163.96,163.86,163.86,77384
2018/12/07,11:50:00,163.87,163.99,163.87,163.92,41166
2018/12/07,11:51:00,163.92,163.93,163.76,163.77,155002
2018/12/07,11:52:00,163.77,163.79,163.71,163.72,70424
2018/12/07,11:53:00,163.72,163.76,163.51,163.55,573865
2018/12/07,11:54:00,163.55,163.55,163.33,163.34,76574
2018/12/07,11:55:00,163.34,163.37,163.18,163.20,100218
2018/12/07,11:56:00,163.20,163.23,163.08,163.11,313913
2018/12/07,11:57:00,163.12,163.12,162.94,162.98,235703
2018/12/07,11:58:00,162.98,163.15,162.91,163.05,184739
2018/12/07,11:59:00,163.05,163.14,162.94,163.03,190425
2018/12/07,12:00:00,163.03,163.10,162.83,162.85,181012
2018/12/07,12:01:00,162.84,163.04,162.78,162.97,239418
2018/12/07,12:02:00,162.98,163.13,162.87,163.04,100989
2018/12/07,12:03:00,163.04,163.17,163.04,163.08,76117
2018/12/07,12:04:00,163.08,163.35,163.08,163.19,125455
2018/12/07,12:05:00,163.19,163.36,163.14,163.20,118283
2018/12/07,12:06:00,163.20,163.27,163.12,163.19,59396
2018/12/07,12:07:00,163.19,163.19,163.00,163.01,95587
2018/12/07,12:08:00,163.01,163.27,162.93,163.22,92125
2018/12/07,12:09:00,163.22,163.35,163.07,163.10,85045
2018/12/07,12:10:00,163.10,163.25,163.07,163.16,95516
2018/12/07,12:11:00,163.16,163.51,163.06,163.49,380763
2018/12/07,12:12:00,163.48,163.63,163.44,163.55,190036
2018/12/07,12:13:00,163.56,163.61,163.47,163.47,61403
2018/12/07,12:14:00,163.47,163.49,163.39,163.43,43877
2018/12/07,12:15:00,163.44,163.44,163.31,163.37,70315
2018/12/07,12:16:00,163.36,163.37,163.02,163.13,160759
2018/12/07,12:17:00,163.12,163.46,163.07,163.35,110957
2018/12/07,12:18:00,163.35,163.36,163.08,163.15,119926
2018/12/07,12:19:00,163.13,163.13,162.88,162.95,217932
2018/12/07,12:20:00,162.95,163.07,162.83,162.99,149493
2018/12/07,12:21:00,162.99,163.22,162.97,163.14,120574
2018/12/07,12:22:00,163.14,163.34,163.14,163.24,105468
2018/12/07,12:23:00,163.24,163.40,163.15,163.37,95865
2018/12/07,12:24:00,163.37,163.40,163.22,163.25,89377
2018/12/07,12:25:00,163.26,163.37,163.21,163.28,53159
2018/12/07,12:26:00,163.27,163.28,163.17,163.22,56610
2018/12/07,12:27:00,163.22,163.42,163.22,163.32,51404
2018/12/07,12:28:00,163.32,163.32,163.06,163.14,139235
2018/12/07,12:29:00,163.14,163.28,163.09,163.21,71369
2018/12/07,12:30:00,163.22,163.31,163.12,163.26,290134
2018/12/07,12:31:00,163.24,163.24,163.04,163.07,80142
2018/12/07,12:32:00,163.07,163.16,163.05,163.09,41329
2018/12/07,12:33:00,163.09,163.15,162.92,162.95,136015
2018/12/07,12:34:00,162.93,163.06,162.77,162.85,608282
2018/12/07,12:35:00,162.85,162.91,162.81,162.87,364280
2018/12/07,12:36:00,162.86,162.98,162.80,162.81,178307
2018/12/07,12:37:00,162.81,162.89,162.67,162.77,614029
2018/12/07,12:38:00,162.77,162.79,162.68,162.74,80584
2018/12/07,12:39:00,162.74,162.82,162.66,162.70,91129
2018/12/07,12:40:00,162.70,162.80,162.65,162.80,97911
2018/12/07,12:41:00,162.81,162.85,162.38,162.44,387882
2018/12/07,12:42:00,162.44,162.50,162.33,162.38,97291
2018/12/07,12:43:00,162.38,162.43,162.27,162.35,95489
2018/12/07,12:44:00,162.35,162.39,162.30,162.33,86118
2018/12/07,12:45:00,162.33,162.56,162.31,162.54,80690
2018/12/07,12:46:00,162.54,162.77,162.53,162.67,145555
2018/12/07,12:47:00,162.68,162.73,162.64,162.70,41436
2018/12/07,12:48:00,162.69,162.69,162.55,162.56,51170
2018/12/07,12:49:00,162.56,162.57,162.47,162.51,70371
2018/12/07,12:50:00,162.51,162.51,162.40,162.45,902576
2018/12/07,12:51:00,162.45,162.80,162.43,162.73,93945
2018/12/07,12:52:00,162.73,162.79,162.69,162.74,50726
2018/12/07,12:53:00,162.74,162.90,162.69,162.84,91435
2018/12/07,12:54:00,162.84,163.02,162.80,163.00,499051
2018/12/07,12:55:00,163.01,163.20,162.96,163.17,141189
2018/12/07,12:56:00,163.17,163.19,163.03,163.16,93900
2018/12/07,12:57:00,163.15,163.32,163.15,163.18,169938
2018/12/07,12:58:00,163.18,163.41,163.17,163.28,256136
2018/12/07,12:59:00,163.29,163.44,163.29,163.40,157939
2018/12/07,13:00:00,163.41,163.56,163.35,163.35,210782
2018/12/07,13:01:00,163.35,163.35,163.20,163.26,117609
2018/12/07,13:02:00,163.26,163.45,163.24,163.36,180696
2018/12/07,13:03:00,163.36,163.49,163.35,163.48,114417
2018/12/07,13:04:00,163.49,163.63,163.49,163.59,150120
2018/12/07,13:05:00,163.60,163.80,163.60,163.65,389811
2018/12/07,13:06:00,163.66,163.68,163.52,163.56,193878
2018/12/07,13:07:00,163.56,163.58,163.39,163.41,83373
2018/12/07,13:08:00,163.41,163.48,163.31,163.32,99821
2018/12/07,13:09:00,163.32,163.32,163.15,163.16,80823
2018/12/07,13:10:00,163.16,163.24,163.08,163.11,147092
2018/12/07,13:11:00,163.11,163.21,163.06,163.20,87794
2018/12/07,13:12:00,163.20,163.20,163.10,163.18,25233
2018/12/07,13:13:00,163.18,163.21,163.08,163.09,32642
2018/12/07,13:14:00,163.09,163.09,162.85,162.92,138478
2018/12/07,13:15:00,162.92,162.92,162.79,162.84,106582
2018/12/07,13:16:00,162.85,162.99,162.82,162.94,43022
2018/12/07,13:17:00,162.94,163.04,162.88,163.00,47171
2018/12/07,13:18:00,163.00,163.02,162.88,162.91,80480
2018/12/07,13:19:00,162.91,162.94,162.72,162.83,130486
2018/12/07,13:20:00,162.81,162.81,162.71,162.74,42931
2018/12/07,13:21:00,162.74,163.00,162.74,162.91,60327
2018/12/07,13:22:00,162.91,163.09,162.87,163.09,76947
2018/12/07,13:23:00,163.10,163.22,163.08,163.14,82777
2018/12/07,13:24:00,163.14,163.24,163.12,163.18,553326
2018/12/07,13:25:00,163.18,163.38,163.15,163.30,213742
2018/12/07,13:26:00,163.29,163.29,163.08,163.08,64840
2018/12/07,13:27:00,163.08,163.08,162.97,163.04,51703
2018/12/07,13:28:00,163.02,163.14,162.99,163.13,92918
2018/12/07,13:29:00,163.12,163.24,163.11,163.21,76792
2018/12/07,13:30:00,163.21,163.36,163.21,163.27,41405
2018/12/07,13:31:00,163.27,163.33,163.15,163.21,89305
2018/12/07,13:32:00,163.21,163.21,162.90,162.96,102718
2018/12/07,13:33:00,162.96,162.97,162.87,162.88,64369
2018/12/07,13:34:00,162.86,162.99,162.84,162.94,43870
2018/12/07,13:35:00,162.90,162.94,162.78,162.80,91019
2018/12/07,13:36:00,162.82,162.85,162.73,162.74,70640
2018/12/07,13:37:00,162.73,162.79,162.67,162.77,65378
2018/12/07,13:38:00,162.77,163.11,162.77,163.03,107947
2018/12/07,13:39:00,163.03,163.13,162.99,163.02,33975
2018/12/07,13:40:00,162.97,162.98,162.86,162.91,31003
2018/12/07,13:41:00,162.91,162.92,162.81,162.90,44905
2018/12/07,13:42:00,162.92,163.03,162.83,162.98,37956
2018/12/07,13:43:00,162.98,163.10,162.86,162.94,65950
2018/12/07,13:44:00,162.94,163.04,162.89,163.00,54219
2018/12/07,13:45:00,163.00,163.14,163.00,163.00,84688
2018/12/07,13:46:00,163.00,163.14,162.97,162.99,55325
2018/12/07,13:47:00,162.99,163.19,162.98,163.06,75480
2018/12/07,13:48:00,163.06,163.21,163.05,163.11,58357
2018/12/07,13:49:00,163.11,163.19,162.87,162.89,112574
2018/12/07,13:50:00,162.87,162.91,162.63,162.69,113181
2018/12/07,13:51:00,162.68,162.68,162.51,162.60,113685
2018/12/07,13:52:00,162.60,162.67,162.57,162.65,440943
2018/12/07,13:53:00,162.64,162.71,162.54,162.57,101414
2018/12/07,13:54:00,162.57,162.67,162.54,162.59,71292
2018/12/07,13:55:00,162.59,162.73,162.58,162.67,62955
2018/12/07,13:56:00,162.67,162.67,162.46,162.50,110127
2018/12/07,13:57:00,162.49,162.54,162.34,162.34,77358
2018/12/07,13:58:00,162.36,162.40,162.31,162.35,142135
2018/12/07,13:59:00,162.35,162.38,162.32,162.34,31158
2018/12/07,14:00:00,162.34,162.39,162.24,162.29,121548
2018/12/07,14:01:00,162.29,162.32,162.09,162.13,155349
2018/12/07,14:02:00,162.11,162.37,162.11,162.23,151622
2018/12/07,14:03:00,162.23,162.31,162.20,162.26,159510
2018/12/07,14:04:00,162.25,162.44,162.24,162.27,275310
2018/12/07,14:05:00,162.28,162.33,162.11,162.16,149011
2018/12/07,14:06:00,162.13,162.21,162.04,162.05,316585
2018/12/07,14:07:00,162.05,162.18,162.01,162.13,106594
2018/12/07,14:08:00,162.14,162.39,162.14,162.33,145661
2018/12/07,14:09:00,162.33,162.38,162.16,162.20,118782
2018/12/07,14:10:00,162.20,162.20,162.08,162.09,105308
2018/12/07,14:11:00,162.09,162.15,161.91,161.99,152986
2018/12/07,14:12:00,161.98,162.01,161.87,162.00,189025
2018/12/07,14:13:00,161.99,162.14,161.99,162.06,114216
2018/12/07,14:14:00,162.04,162.06,161.90,161.94,107441
2018/12/07,14:15:00,161.93,161.99,161.85,161.93,67110
2018/12/07,14:16:00,161.91,162.11,161.90,162.07,139934
2018/12/07,14:17:00,162.07,162.31,162.06,162.20,260547
2018/12/07,14:18:00,162.20,162.25,162.07,162.13,118819
2018/12/07,14:19:00,162.13,162.58,162.13,162.51,351026
2018/12/07,14:20:00,162.51,162.62,162.40,162.59,313268
2018/12/07,14:21:00,162.59,162.77,162.59,162.68,126683
2018/12/07,14:22:00,162.68,162.81,162.67,162.78,231869
2018/12/07,14:23:00,162.77,162.77,162.61,162.62,67314
2018/12/07,14:24:00,162.62,162.62,162.44,162.46,47750
2018/12/07,14:25:00,162.46,162.50,162.27,162.30,135725
2018/12/07,14:26:00,162.32,162.45,162.30,162.30,122097
2018/12/07,14:27:00,162.30,162.30,162.15,162.23,84730
2018/12/07,14:28:00,162.23,162.32,162.10,162.26,108563
2018/12/07,14:29:00,162.26,162.44,162.24,162.29,127836
2018/12/07,14:30:00,162.29,162.59,162.28,162.52,184857
2018/12/07,14:31:00,162.53,162.68,162.28,162.43,293306
2018/12/07,14:32:00,162.43,162.52,162.31,162.37,142390
2018/12/07,14:33:00,162.37,162.40,162.25,162.32,117479
2018/12/07,14:34:00,162.31,162.54,162.26,162.51,132911
2018/12/07,14:35:00,162.51,162.52,162.34,162.37,131805
2018/12/07,14:36:00,162.36,162.36,162.14,162.29,186084
2018/12/07,14:37:00,162.29,162.39,162.21,162.28,169444
2018/12/07,14:38:00,162.28,162.36,162.17,162.27,108272
2018/12/07,14:39:00,162.26,162.28,162.12,162.13,89840
2018/12/07,14:40:00,162.14,162.19,162.04,162.05,172769
2018/12/07,14:41:00,162.03,162.12,162.01,162.10,151747
2018/12/07,14:42:00,162.09,162.21,162.07,162.09,170400
2018/12/07,14:43:00,162.08,162.08,161.86,161.98,244917
2018/12/07,14:44:00,161.98,162.05,161.93,161.98,198310
2018/12/07,14:45:00,161.99,161.99,161.79,161.83,200065
2018/12/07,14:46:00,161.83,161.96,161.80,161.85,103594
2018/12/07,14:47:00,161.86,161.86,161.57,161.78,550620
2018/12/07,14:48:00,161.79,162.05,161.70,162.03,301164
2018/12/07,14:49:00,162.04,162.24,161.99,162.24,194584
2018/12/07,14:50:00,162.24,162.26,162.04,162.10,102178
2018/12/07,14:51:00,162.10,162.36,162.10,162.24,159776
2018/12/07,14:52:00,162.24,162.32,162.14,162.20,222094
2018/12/07,14:53:00,162.20,162.29,162.01,162.03,142226
2018/12/07,14:54:00,162.03,162.04,161.75,161.76,134556
2018/12/07,14:55:00,161.76,161.79,161.55,161.61,218710
2018/12/07,14:56:00,161.61,161.72,161.38,161.39,343325
2018/12/07,14:57:00,161.41,161.53,161.35,161.47,214990
2018/12/07,14:58:00,161.49,161.62,161.43,161.46,151335
2018/12/07,14:59:00,161.47,161.48,161.25,161.28,284739
2018/12/07,15:00:00,161.28,161.39,161.18,161.33,279087
2018/12/07,15:01:00,161.32,161.54,161.21,161.33,321523
2018/12/07,15:02:00,161.34,161.35,161.05,161.12,792436
2018/12/07,15:03:00,161.12,161.16,160.99,161.01,269341
2018/12/07,15:04:00,161.01,161.09,160.96,161.04,173630
2018/12/07,15:05:00,161.04,161.20,160.88,160.95,249073
2018/12/07,15:06:00,160.95,161.21,160.86,161.12,425621
2018/12/07,15:07:00,161.10,161.35,161.07,161.24,219319
2018/12/07,15:08:00,161.24,161.37,161.10,161.35,258676
2018/12/07,15:09:00,161.35,161.47,161.29,161.39,987230
2018/12/07,15:10:00,161.40,161.55,161.38,161.55,290167
2018/12/07,15:11:00,161.56,161.67,161.51,161.51,155764
2018/12/07,15:12:00,161.51,161.60,161.38,161.57,223432
2018/12/07,15:13:00,161.55,161.73,161.55,161.67,186604
2018/12/07,15:14:00,161.68,161.76,161.54,161.57,206401
2018/12/07,15:15:00,161.57,161.57,161.31,161.31,544896
2018/12/07,15:16:00,161.32,161.34,161.15,161.23,257885
2018/12/07,15:17:00,161.22,161.70,161.17,161.61,274953
2018/12/07,15:18:00,161.61,161.68,161.38,161.52,158510
2018/12/07,15:19:00,161.52,161.54,161.26,161.54,256837
2018/12/07,15:20:00,161.54,161.56,161.41,161.46,165081
2018/12/07,15:21:00,161.47,161.65,161.45,161.58,96626
2018/12/07,15:22:00,161.58,161.58,161.35,161.38,164960
2018/12/07,15:23:00,161.39,161.60,161.38,161.60,171831
2018/12/07,15:24:00,161.60,161.60,161.30,161.30,176830
2018/12/07,15:25:00,161.31,161.42,161.27,161.35,128013
2018/12/07,15:26:00,161.35,161.36,161.17,161.18,113663
2018/12/07,15:27:00,161.18,161.27,161.10,161.22,171246
2018/12/07,15:28:00,161.22,161.49,161.21,161.47,195883
2018/12/07,15:29:00,161.46,161.71,161.43,161.64,361691
2018/12/07,15:30:00,161.64,161.86,161.64,161.71,326083
2018/12/07,15:31:00,161.71,161.84,161.51,161.56,391002
2018/12/07,15:32:00,161.56,161.87,161.56,161.78,164862
2018/12/07,15:33:00,161.78,162.09,161.76,161.96,263053
2018/12/07,15:34:00,161.96,161.97,161.81,161.96,115572
2018/12/07,15:35:00,161.96,162.40,161.96,162.31,437264
2018/12/07,15:36:00,162.31,162.60,162.22,162.47,322758
2018/12/07,15:37:00,162.47,162.51,162.24,162.45,217982
2018/12/07,15:38:00,162.45,162.47,162.05,162.08,271743
2018/12/07,15:39:00,162.06,162.14,161.99,162.00,236170
2018/12/07,15:40:00,162.01,162.01,161.77,161.77,208953
2018/12/07,15:41:00,161.77,161.84,161.64,161.82,343692
2018/12/07,15:42:00,161.82,162.00,161.79,161.87,181297
2018/12/07,15:43:00,161.87,161.87,161.59,161.72,341129
2018/12/07,15:44:00,161.72,161.91,161.61,161.89,228449
2018/12/07,15:45:00,161.88,161.95,161.72,161.73,249012
2018/12/07,15:46:00,161.75,161.94,161.56,161.62,372941
2018/12/07,15:47:00,161.62,161.73,161.60,161.60,234696
2018/12/07,15:48:00,161.61,161.66,161.46,161.47,444007
2018/12/07,15:49:00,161.46,161.54,161.44,161.52,300084
2018/12/07,15:50:00,161.52,161.53,161.29,161.29,313957
2018/12/07,15:51:00,161.30,161.69,161.29,161.68,475991
2018/12/07,15:52:00,161.68,161.78,161.64,161.70,455970
2018/12/07,15:53:00,161.70,161.72,161.42,161.50,500706
2018/12/07,15:54:00,161.50,161.74,161.50,161.62,462780
2018/12/07,15:55:00,161.63,161.72,161.47,161.51,593654
2018/12/07,15:56:00,161.51,161.77,161.47,161.52,806655
2018/12/07,15:57:00,161.54,161.66,161.50,161.57,492870
2018/12/07,15:58:00,161.57,161.70,161.53,161.56,594931
2018/12/07,15:59:00,161.57,161.65,161.47,161.48,1062485
2018/12/07,16:00:00,161.42,161.72,161.33,161.38,2169256
2018/12/10,09:31:00,161.11,161.33,161.03,161.13,184340
2018/12/10,09:32:00,161.13,161.84,161.11,161.82,328289
2018/12/10,09:33:00,161.82,162.08,161.78,161.97,297879
2018/12/10,09:34:00,162.00,162.20,161.98,162.17,290791
2018/12/10,09:35:00,162.18,162.29,162.04,162.10,447314
2018/12/10,09:36:00,162.10,162.13,161.85,161.86,383119
2018/12/10,09:37:00,161.86,162.39,161.85,162.33,419637
2018/12/10,09:38:00,162.32,162.49,162.21,162.42,238210
2018/12/10,09:39:00,162.41,162.46,162.16,162.18,335190
2018/12/10,09:40:00,162.18,162.27,161.90,162.07,256662
2018/12/10,09:41:00,162.07,162.22,161.92,162.20,234637
2018/12/10,09:42:00,162.20,162.28,162.14,162.25,135640
2018/12/10,09:43:00,162.23,162.48,162.23,162.44,208139
2018/12/10,09:44:00,162.44,162.66,162.39,162.64,211330
2018/12/10,09:45:00,162.65,162.76,162.64,162.64,125251
2018/12/10,09:46:00,162.64,162.68,162.38,162.41,175290
2018/12/10,09:47:00,162.41,162.53,162.41,162.44,163737
2018/12/10,09:48:00,162.44,162.69,162.30,162.35,219317
2018/12/10,09:49:00,162.34,162.35,161.87,161.91,302432
2018/12/10,09:50:00,161.91,161.99,161.64,161.70,363821
2018/12/10,09:51:00,161.68,161.72,161.46,161.60,346143
2018/12/10,09:52:00,161.60,161.78,161.42,161.42,258415
2018/12/10,09:53:00,161.43,161.47,161.04,161.06,427660
2018/12/10,09:54:00,161.06,161.09,160.67,160.71,733816
2018/12/10,09:55:00,160.69,160.93,160.56,160.91,509980
2018/12/10,09:56:00,160.91,161.03,160.77,161.00,278168
2018/12/10,09:57:00,161.00,161.13,160.98,161.04,193162
2018/12/10,09:58:00,161.05,161.29,161.00,161.22,210900
2018/12/10,09:59:00,161.20,161.36,160.99,161.09,248994
2018/12/10,10:00:00,161.09,161.18,160.92,160.96,267618
2018/12/10,10:01:00,160.96,161.24,160.93,160.99,285893
2018/12/10,10:02:00,160.96,161.10,160.77,160.98,261822
2018/12/10,10:03:00,160.99,161.13,160.82,161.00,350168
2018/12/10,10:04:00,160.99,161.25,160.96,161.25,124395
2018/12/10,10:05:00,161.23,161.59,161.21,161.59,440575
2018/12/10,10:06:00,161.58,161.73,161.57,161.69,369177
2018/12/10,10:07:00,161.69,162.00,161.67,161.98,555373
2018/12/10,10:08:00,161.98,161.98,161.78,161.79,450443
2018/12/10,10:09:00,161.79,161.80,161.63,161.66,157336
2018/12/10,10:10:00,161.65,161.66,161.53,161.55,263033
2018/12/10,10:11:00,161.54,161.58,161.28,161.46,203146
2018/12/10,10:12:00,161.47,161.66,161.46,161.50,113050
2018/12/10,10:13:00,161.50,161.50,161.27,161.41,113615
2018/12/10,10:14:00,161.41,161.84,161.39,161.80,189508
2018/12/10,10:15:00,161.81,162.20,161.77,162.18,323883
2018/12/10,10:16:00,162.15,162.16,161.78,161.85,278106
2018/12/10,10:17:00,161.85,162.19,161.81,162.08,312428
2018/12/10,10:18:00,162.10,162.14,161.95,162.06,236733
2018/12/10,10:19:00,162.06,162.06,161.86,161.95,200277
2018/12/10,10:20:00,161.95,162.30,161.93,162.22,165547
2018/12/10,10:21:00,162.23,162.36,162.04,162.24,240765
2018/12/10,10:22:00,162.23,162.24,162.03,162.11,123361
2018/12/10,10:23:00,162.09,162.14,162.01,162.06,111685
2018/12/10,10:24:00,162.05,162.25,162.02,162.14,152727
2018/12/10,10:25:00,162.14,162.15,161.86,161.96,281862
2018/12/10,10:26:00,161.95,162.03,161.75,161.80,183814
2018/12/10,10:27:00,161.79,161.79,161.67,161.77,167182
2018/12/10,10:28:00,161.75,161.75,161.50,161.51,108648
2018/12/10,10:29:00,161.51,161.52,161.33,161.49,218530
2018/12/10,10:30:00,161.49,161.59,161.33,161.51,149696
2018/12/10,10:31:00,161.52,161.82,161.38,161.70,188478
2018/12/10,10:32:00,161.70,161.70,161.31,161.31,168546
2018/12/10,10:33:00,161.31,161.35,161.26,161.31,159769
2018/12/10,10:34:00,161.31,161.38,161.20,161.26,107709
2018/12/10,10:35:00,161.24,161.34,160.97,161.15,333511
2018/12/10,10:36:00,161.15,161.38,161.15,161.35,190801
2018/12/10,10:37:00,161.34,161.40,161.11,161.37,292830
2018/12/10,10:38:00,161.37,161.42,161.20,161.22,108417
2018/12/10,10:39:00,161.21,161.24,161.02,161.13,169520
2018/12/10,10:40:00,161.14,161.22,160.78,160.80,223437
2018/12/10,10:41:00,160.80,160.90,160.65,160.70,194998
2018/12/10,10:42:00,160.70,160.92,160.68,160.86,379083
2018/12/10,10:43:00,160.85,160.90,160.75,160.82,100739
2018/12/10,10:44:00,160.82,160.84,160.61,160.69,251748
2018/12/10,10:45:00,160.69,160.75,160.50,160.66,260266
2018/12/10,10:46:00,160.65,160.91,160.51,160.91,459712
2018/12/10,10:47:00,160.91,161.00,160.80,160.91,284181
2018/12/10,10:48:00,160.91,161.16,160.85,161.10,136911
2018/12/10,10:49:00,161.11,161.29,161.03,161.29,91039
2018/12/10,10:50:00,161.29,161.32,161.04,161.04,244595
2018/12/10,10:51:00,161.05,161.11,160.98,161.04,100050
2018/12/10,10:52:00,161.04,161.44,160.99,161.20,252527
2018/12/10,10:53:00,161.20,161.20,160.62,160.84,311682
2018/12/10,10:54:00,160.84,160.87,160.67,160.81,179627
2018/12/10,10:55:00,160.81,160.81,160.35,160.39,387508
2018/12/10,10:56:00,160.39,160.77,160.36,160.72,250216
2018/12/10,10:57:00,160.73,160.73,160.56,160.60,159362
2018/12/10,10:58:00,160.60,160.89,160.53,160.76,172414
2018/12/10,10:59:00,160.75,160.85,160.55,160.57,126519
2018/12/10,11:00:00,160.54,160.65,160.39,160.61,148220
2018/12/10,11:01:00,160.61,160.67,160.20,160.24,337888
2018/12/10,11:02:00,160.25,160.31,160.01,160.14,295407
2018/12/10,11:03:00,160.12,160.15,159.66,159.81,420788
2018/12/10,11:04:00,159.81,159.82,159.50,159.65,375883
2018/12/10,11:05:00,159.65,159.89,159.54,159.73,353042
2018/12/10,11:06:00,159.73,159.97,159.70,159.97,295054
2018/12/10,11:07:00,159.97,160.04,159.77,159.98,365318
2018/12/10,11:08:00,159.99,160.04,159.87,159.96,182602
2018/12/10,11:09:00,159.97,160.18,159.86,160.11,490336
2018/12/10,11:10:00,160.11,160.11,159.82,159.84,181702
2018/12/10,11:11:00,159.84,159.92,159.73,159.90,169426
2018/12/10,11:12:00,159.88,160.08,159.66,160.06,227985
2018/12/10,11:13:00,160.06,160.10,159.89,159.97,157160
2018/12/10,11:14:00,159.97,159.97,159.68,159.72,175076
2018/12/10,11:15:00,159.72,160.20,159.71,160.14,127076
2018/12/10,11:16:00,160.14,160.15,159.92,160.05,125360
2018/12/10,11:17:00,160.06,160.15,159.91,160.03,171791
2018/12/10,11:18:00,160.03,160.03,159.69,159.70,185705
2018/12/10,11:19:00,159.71,159.84,159.67,159.71,160378
2018/12/10,11:20:00,159.72,159.93,159.60,159.86,233089
2018/12/10,11:21:00,159.87,159.97,159.53,159.95,244494
2018/12/10,11:22:00,159.95,160.07,159.78,160.07,228002
2018/12/10,11:23:00,160.07,160.11,159.80,159.85,255839
2018/12/10,11:24:00,159.85,159.85,159.64,159.64,183664
2018/12/10,11:25:00,159.66,159.75,159.41,159.48,234725
2018/12/10,11:26:00,159.49,159.84,159.48,159.82,237204
2018/12/10,11:27:00,159.82,160.01,159.74,159.86,299716
2018/12/10,11:28:00,159.88,160.00,159.72,159.98,158606
2018/12/10,11:29:00,159.97,160.08,159.80,159.87,272337
2018/12/10,11:30:00,159.87,160.19,159.78,160.18,634727
2018/12/10,11:31:00,160.18,160.35,160.09,160.34,288607
2018/12/10,11:32:00,160.34,160.43,160.17,160.42,153656
2018/12/10,11:33:00,160.42,160.51,160.24,160.36,374627
2018/12/10,11:34:00,160.36,160.48,160.35,160.35,225027
2018/12/10,11:35:00,160.35,160.40,160.09,160.10,193944
2018/12/10,11:36:00,160.11,160.34,160.11,160.30,217216
2018/12/10,11:37:00,160.30,160.47,160.22,160.38,119543
2018/12/10,11:38:00,160.38,160.90,160.38,160.84,331152
2018/12/10,11:39:00,160.84,160.95,160.80,160.90,202376
2018/12/10,11:40:00,160.90,161.02,160.88,160.96,833697
2018/12/10,11:41:00,160.97,160.98,160.76,160.83,181159
2018/12/10,11:42:00,160.85,160.85,160.67,160.73,146442
2018/12/10,11:43:00,160.72,160.88,160.71,160.83,135754
2018/12/10,11:44:00,160.83,160.85,160.69,160.83,52075
2018/12/10,11:45:00,160.82,160.95,160.80,160.87,67082
2018/12/10,11:46:00,160.88,161.28,160.88,161.28,439279
2018/12/10,11:47:00,161.29,161.34,161.06,161.07,242576
2018/12/10,11:48:00,161.07,161.09,160.94,160.95,101790
2018/12/10,11:49:00,160.95,161.12,160.83,160.84,212171
2018/12/10,11:50:00,160.84,161.02,160.77,161.00,149517
2018/12/10,11:51:00,161.00,161.05,160.83,160.98,154329
2018/12/10,11:52:00,160.98,161.18,160.98,161.11,141818
2018/12/10,11:53:00,161.10,161.18,161.03,161.13,83575
2018/12/10,11:54:00,161.13,161.14,160.93,160.96,266295
2018/12/10,11:55:00,160.96,161.20,160.93,161.04,191688
2018/12/10,11:56:00,161.03,161.26,161.01,161.07,108907
2018/12/10,11:57:00,161.07,161.20,161.00,161.05,179810
2018/12/10,11:58:00,161.04,161.06,160.77,160.78,123318
2018/12/10,11:59:00,160.78,160.78,160.45,160.57,192911
2018/12/10,12:00:00,160.57,160.64,160.47,160.60,95447
2018/12/10,12:01:00,160.59,160.71,160.45,160.56,87302
2018/12/10,12:02:00,160.55,160.56,160.40,160.46,83262
2018/12/10,12:03:00,160.46,160.47,160.21,160.27,92568
2018/12/10,12:04:00,160.25,160.29,160.13,160.18,135273
2018/12/10,12:05:00,160.18,160.35,160.16,160.33,62125
2018/12/10,12:06:00,160.34,160.34,160.11,160.22,60113
2018/12/10,12:07:00,160.22,160.49,160.20,160.41,90218
2018/12/10,12:08:00,160.42,160.48,160.31,160.48,44472
2018/12/10,12:09:00,160.48,160.67,160.38,160.44,224797
2018/12/10,12:10:00,160.42,160.48,160.36,160.46,34507
2018/12/10,12:11:00,160.46,160.46,160.26,160.40,50368
2018/12/10,12:12:00,160.40,160.53,160.31,160.46,64379
2018/12/10,12:13:00,160.46,160.72,160.45,160.67,98811
2018/12/10,12:14:00,160.67,160.93,160.67,160.85,178219
2018/12/10,12:15:00,160.84,160.88,160.74,160.75,66930
2018/12/10,12:16:00,160.77,160.98,160.67,160.70,181930
2018/12/10,12:17:00,160.70,160.71,160.56,160.59,90542
2018/12/10,12:18:00,160.60,160.63,160.43,160.43,132028
2018/12/10,12:19:00,160.43,160.58,160.38,160.45,80186
2018/12/10,12:20:00,160.44,160.45,160.20,160.27,116803
2018/12/10,12:21:00,160.27,160.45,160.19,160.35,78165
2018/12/10,12:22:00,160.36,160.39,160.21,160.29,65809
2018/12/10,12:23:00,160.30,160.41,160.14,160.19,224917
2018/12/10,12:24:00,160.20,160.26,160.03,160.04,101301
2018/12/10,12:25:00,160.04,160.16,160.01,160.14,108936
2018/12/10,12:26:00,160.14,160.25,160.13,160.21,141485
2018/12/10,12:27:00,160.21,160.41,160.19,160.21,115356
2018/12/10,12:28:00,160.23,160.27,160.10,160.21,99455
2018/12/10,12:29:00,160.22,160.40,160.18,160.23,196624
2018/12/10,12:30:00,160.22,160.31,160.15,160.18,122122
2018/12/10,12:31:00,160.17,160.40,160.14,160.38,145759
2018/12/10,12:32:00,160.36,160.63,160.36,160.59,155390
2018/12/10,12:33:00,160.59,160.66,160.50,160.52,64645
2018/12/10,12:34:00,160.52,160.56,160.46,160.56,77791
2018/12/10,12:35:00,160.56,160.70,160.54,160.66,65361
2018/12/10,12:36:00,160.65,160.92,160.65,160.92,124872
2018/12/10,12:37:00,160.92,161.20,160.91,161.16,256973
2018/12/10,12:38:00,161.17,161.50,161.17,161.49,240573
2018/12/10,12:39:00,161.49,161.66,161.43,161.46,183700
2018/12/10,12:40:00,161.46,161.53,161.43,161.47,58552
2018/12/10,12:41:00,161.48,161.83,161.48,161.81,107254
2018/12/10,12:42:00,161.81,161.84,161.65,161.73,143178
2018/12/10,12:43:00,161.73,161.95,161.67,161.89,254314
2018/12/10,12:44:00,161.90,162.01,161.78,161.82,161174
2018/12/10,12:45:00,161.82,161.85,161.69,161.72,82923
2018/12/10,12:46:00,161.72,161.74,161.55,161.59,110010
2018/12/10,12:47:00,161.59,161.82,161.57,161.67,143313
2018/12/10,12:48:00,161.69,161.75,161.64,161.75,80221
2018/12/10,12:49:00,161.75,162.04,161.75,162.04,275217
2018/12/10,12:50:00,162.04,162.33,161.97,162.20,349987
2018/12/10,12:51:00,162.22,162.31,162.15,162.29,158180
2018/12/10,12:52:00,162.29,162.39,162.13,162.13,203564
2018/12/10,12:53:00,162.15,162.30,162.09,162.17,294861
2018/12/10,12:54:00,162.16,162.32,162.16,162.29,121610
2018/12/10,12:55:00,162.29,162.32,162.18,162.28,137030
2018/12/10,12:56:00,162.29,162.32,162.08,162.12,156472
2018/12/10,12:57:00,162.12,162.18,161.99,161.99,90571
2018/12/10,12:58:00,161.99,162.23,161.99,162.19,65473
2018/12/10,12:59:00,162.21,162.25,162.03,162.06,62665
2018/12/10,13:00:00,162.08,162.09,161.94,161.99,126345
2018/12/10,13:01:00,162.00,162.09,161.95,162.03,110418
2018/12/10,13:02:00,162.02,162.22,162.01,162.19,127223
2018/12/10,13:03:00,162.19,162.22,161.96,161.98,100475
2018/12/10,13:04:00,161.98,162.02,161.88,161.96,110338
2018/12/10,13:05:00,161.96,162.01,161.88,161.93,48058
2018/12/10,13:06:00,161.93,161.97,161.74,161.77,140519
2018/12/10,13:07:00,161.77,161.95,161.74,161.91,119926
2018/12/10,13:08:00,161.91,162.07,161.85,161.93,178425
2018/12/10,13:09:00,161.93,161.99,161.86,161.91,262714
2018/12/10,13:10:00,161.89,161.97,161.78,161.79,82715
2018/12/10,13:11:00,161.79,161.90,161.59,161.85,350124
2018/12/10,13:12:00,161.85,162.28,161.76,162.24,228689
2018/12/10,13:13:00,162.27,162.36,162.21,162.23,166541
2018/12/10,13:14:00,162.25,162.37,162.16,162.20,62296
2018/12/10,13:15:00,162.21,162.27,162.08,162.08,89683
2018/12/10,13:16:00,162.07,162.14,162.02,162.13,39466
2018/12/10,13:17:00,162.15,162.15,161.95,161.95,123373
2018/12/10,13:18:00,161.93,162.08,161.88,161.97,128161
2018/12/10,13:19:00,161.97,162.11,161.91,162.10,60118
2018/12/10,13:20:00,162.12,162.25,162.11,162.13,72089
2018/12/10,13:21:00,162.13,162.27,162.06,162.06,90887
2018/12/10,13:22:00,162.06,162.11,161.90,161.92,131120
2018/12/10,13:23:00,161.92,162.01,161.76,161.79,73461
2018/12/10,13:24:00,161.79,161.79,161.60,161.64,135303
2018/12/10,13:25:00,161.64,161.79,161.57,161.63,130543
2018/12/10,13:26:00,161.63,161.67,161.52,161.61,50714
2018/12/10,13:27:00,161.61,161.77,161.60,161.70,73012
2018/12/10,13:28:00,161.70,161.72,161.58,161.58,75448
2018/12/10,13:29:00,161.58,161.66,161.48,161.49,148689
2018/12/10,13:30:00,161.49,161.51,161.41,161.46,135726
2018/12/10,13:31:00,161.46,161.65,161.38,161.61,87536
2018/12/10,13:32:00,161.61,161.85,161.56,161.83,118211
2018/12/10,13:33:00,161.83,162.10,161.83,162.05,164294
2018/12/10,13:34:00,162.05,162.18,162.05,162.10,113525
2018/12/10,13:35:00,162.10,162.13,162.06,162.12,52143
2018/12/10,13:36:00,162.12,162.47,162.12,162.40,194538
2018/12/10,13:37:00,162.39,162.55,162.39,162.50,140934
2018/12/10,13:38:00,162.50,162.51,162.34,162.37,97767
2018/12/10,13:39:00,162.37,162.40,162.31,162.34,60740
2018/12/10,13:40:00,162.34,162.49,162.23,162.27,79701
2018/12/10,13:41:00,162.27,162.43,162.22,162.37,61037
2018/12/10,13:42:00,162.38,162.44,162.31,162.32,225220
2018/12/10,13:43:00,162.32,162.36,162.24,162.31,38202
2018/12/10,13:44:00,162.31,162.31,162.02,162.08,156377
2018/12/10,13:45:00,162.07,162.07,161.93,161.99,45922
2018/12/10,13:46:00,161.98,162.10,161.95,162.10,37071
2018/12/10,13:47:00,162.07,162.15,162.03,162.12,42839
2018/12/10,13:48:00,162.13,162.26,162.08,162.15,186745
2018/12/10,13:49:00,162.16,162.31,162.15,162.28,60082
2018/12/10,13:50:00,162.29,162.33,162.21,162.21,34806
2018/12/10,13:51:00,162.21,162.38,162.21,162.33,50821
2018/12/10,13:52:00,162.32,162.63,162.29,162.60,187417
2018/12/10,13:53:00,162.60,162.73,162.57,162.68,362899
2018/12/10,13:54:00,162.67,162.74,162.49,162.51,158303
2018/12/10,13:55:00,162.51,162.55,162.45,162.53,102025
2018/12/10,13:56:00,162.54,162.55,162.44,162.50,77287
2018/12/10,13:57:00,162.49,162.57,162.40,162.51,87856
2018/12/10,13:58:00,162.51,162.59,162.45,162.48,78282
2018/12/10,13:59:00,162.48,162.51,162.39,162.47,80066
2018/12/10,14:00:00,162.46,162.49,162.32,162.34,84854
2018/12/10,14:01:00,162.34,162.58,162.34,162.46,152707
2018/12/10,14:02:00,162.47,162.47,162.23,162.31,96740
2018/12/10,14:03:00,162.31,162.57,162.29,162.57,99130
2018/12/10,14:04:00,162.57,162.60,162.38,162.41,40537
2018/12/10,14:05:00,162.42,162.44,162.30,162.31,50298
2018/12/10,14:06:00,162.31,162.46,162.26,162.45,64399
2018/12/10,14:07:00,162.44,162.57,162.43,162.52,90214
2018/12/10,14:08:00,162.52,162.80,162.52,162.77,223330
2018/12/10,14:09:00,162.77,162.80,162.65,162.72,83934
2018/12/10,14:10:00,162.72,162.84,162.67,162.69,276107
2018/12/10,14:11:00,162.68,162.78,162.54,162.55,164649
2018/12/10,14:12:00,162.55,162.59,162.52,162.55,168102
2018/12/10,14:13:00,162.55,162.62,162.52,162.53,72557
2018/12/10,14:14:00,162.53,162.61,162.40,162.43,78566
2018/12/10,14:15:00,162.42,162.43,162.27,162.29,67506
2018/12/10,14:16:00,162.29,162.52,162.29,162.44,50570
2018/12/10,14:17:00,162.44,162.44,162.23,162.26,175377
2018/12/10,14:18:00,162.25,162.28,162.18,162.20,84342
2018/12/10,14:19:00,162.19,162.26,162.07,162.08,117392
2018/12/10,14:20:00,162.09,162.22,162.06,162.16,67788
2018/12/10,14:21:00,162.16,162.25,162.12,162.12,915670
2018/12/10,14:22:00,162.13,162.14,161.95,161.95,108565
2018/12/10,14:23:00,161.97,162.30,161.93,162.26,98770
2018/12/10,14:24:00,162.27,162.45,162.22,162.33,117773
2018/12/10,14:25:00,162.35,162.39,162.21,162.28,64634
2018/12/10,14:26:00,162.28,162.47,162.25,162.47,75026
2018/12/10,14:27:00,162.47,162.55,162.40,162.42,92976
2018/12/10,14:28:00,162.42,162.55,162.27,162.51,189477
2018/12/10,14:29:00,162.51,162.70,162.48,162.66,117572
2018/12/10,14:30:00,162.67,162.69,162.53,162.54,129245
2018/12/10,14:31:00,162.56,162.76,162.56,162.65,112798
2018/12/10,14:32:00,162.64,162.66,162.57,162.60,57950
2018/12/10,14:33:00,162.60,163.09,162.60,163.07,667055
2018/12/10,14:34:00,163.06,163.12,163.03,163.03,221472
2018/12/10,14:35:00,163.03,163.23,163.03,163.22,111743
2018/12/10,14:36:00,163.22,163.22,163.08,163.14,137874
2018/12/10,14:37:00,163.15,163.17,163.01,163.11,140654
2018/12/10,14:38:00,163.12,163.16,163.09,163.13,50123
2018/12/10,14:39:00,163.13,163.22,163.07,163.17,90946
2018/12/10,14:40:00,163.17,163.18,162.96,162.99,91310
2018/12/10,14:41:00,162.99,163.05,162.91,163.03,70889
2018/12/10,14:42:00,163.04,163.10,162.91,162.97,96223
2018/12/10,14:43:00,162.96,163.13,162.94,163.11,78168
2018/12/10,14:44:00,163.11,163.25,163.11,163.20,69876
2018/12/10,14:45:00,163.20,163.24,163.11,163.18,54829
2018/12/10,14:46:00,163.18,163.20,163.09,163.12,119610
2018/12/10,14:47:00,163.12,163.21,163.08,163.13,124752
2018/12/10,14:48:00,163.13,163.25,163.11,163.20,93310
2018/12/10,14:49:00,163.20,163.20,163.00,163.01,143443
2018/12/10,14:50:00,163.01,163.09,162.95,163.06,82474
2018/12/10,14:51:00,163.05,163.09,162.99,163.05,36107
2018/12/10,14:52:00,163.07,163.21,163.04,163.15,75704
2018/12/10,14:53:00,163.15,163.19,163.04,163.07,54341
2018/12/10,14:54:00,163.07,163.18,163.01,163.08,46978
2018/12/10,14:55:00,163.07,163.13,163.05,163.10,31493
2018/12/10,14:56:00,163.10,163.36,162.95,163.28,161725
2018/12/10,14:57:00,163.29,163.29,162.77,162.80,148551
2018/12/10,14:58:00,162.78,162.78,162.48,162.53,202172
2018/12/10,14:59:00,162.53,162.57,162.45,162.55,88267
2018/12/10,15:00:00,162.53,162.57,162.44,162.54,59430
2018/12/10,15:01:00,162.54,162.54,162.41,162.46,53765
2018/12/10,15:02:00,162.46,162.58,162.37,162.56,58896
2018/12/10,15:03:00,162.56,162.63,162.55,162.60,60008
2018/12/10,15:04:00,162.60,162.60,162.51,162.57,48698
2018/12/10,15:05:00,162.60,162.68,162.48,162.50,59997
2018/12/10,15:06:00,162.49,162.59,162.48,162.54,29354
2018/12/10,15:07:00,162.54,162.68,162.51,162.65,101501
2018/12/10,15:08:00,162.65,162.72,162.61,162.67,48450
2018/12/10,15:09:00,162.68,162.84,162.58,162.77,83687
2018/12/10,15:10:00,162.77,162.89,162.68,162.81,69567
2018/12/10,15:11:00,162.82,162.89,162.78,162.78,56168
2018/12/10,15:12:00,162.78,162.84,162.74,162.77,57956
2018/12/10,15:13:00,162.77,162.81,162.71,162.79,59153
2018/12/10,15:14:00,162.79,162.80,162.69,162.71,39845
2018/12/10,15:15:00,162.71,162.71,162.46,162.58,100111
2018/12/10,15:16:00,162.60,162.60,162.33,162.46,74087
2018/12/10,15:17:00,162.46,162.50,162.36,162.39,48197
2018/12/10,15:18:00,162.39,162.42,162.25,162.32,66325
2018/12/10,15:19:00,162.32,162.38,162.18,162.24,91268
2018/12/10,15:20:00,162.24,162.41,162.23,162.39,112784
2018/12/10,15:21:00,162.38,162.49,162.38,162.47,38266
2018/12/10,15:22:00,162.46,162.52,162.43,162.47,155190
2018/12/10,15:23:00,162.47,162.54,162.43,162.47,56163
2018/12/10,15:24:00,162.47,162.62,162.41,162.57,77454
2018/12/10,15:25:00,162.58,162.63,162.49,162.58,38085
2018/12/10,15:26:00,162.58,162.70,162.56,162.62,62889
2018/12/10,15:27:00,162.63,162.68,162.60,162.65,66486
2018/12/10,15:28:00,162.65,162.71,162.62,162.66,92252
2018/12/10,15:29:00,162.66,162.75,162.60,162.70,105421
2018/12/10,15:30:00,162.69,162.82,162.69,162.81,117061
2018/12/10,15:31:00,162.81,163.10,162.81,163.09,193999
2018/12/10,15:32:00,163.10,163.18,163.06,163.09,75397
2018/12/10,15:33:00,163.09,163.51,163.08,163.44,221249
2018/12/10,15:34:00,163.43,163.52,163.31,163.43,258620
2018/12/10,15:35:00,163.43,163.48,163.38,163.44,106243
2018/12/10,15:36:00,163.44,163.48,163.40,163.41,98643
2018/12/10,15:37:00,163.40,163.59,163.35,163.56,219702
2018/12/10,15:38:00,163.56,163.72,163.54,163.70,202017
2018/12/10,15:39:00,163.69,163.78,163.67,163.70,136741
2018/12/10,15:40:00,163.70,163.75,163.56,163.58,66454
2018/12/10,15:41:00,163.57,163.64,163.47,163.49,82654
2018/12/10,15:42:00,163.48,163.51,163.36,163.37,136274
2018/12/10,15:43:00,163.37,163.56,163.37,163.50,81881
2018/12/10,15:44:00,163.50,163.51,163.43,163.47,482205
2018/12/10,15:45:00,163.47,163.49,163.38,163.40,68478
2018/12/10,15:46:00,163.40,163.47,163.33,163.41,149100
2018/12/10,15:47:00,163.41,163.42,163.24,163.26,126422
2018/12/10,15:48:00,163.25,163.29,163.20,163.27,137629
2018/12/10,15:49:00,163.26,163.27,163.07,163.12,292153
2018/12/10,15:50:00,163.12,163.18,163.07,163.11,210095
2018/12/10,15:51:00,163.11,163.24,163.07,163.15,180986
2018/12/10,15:52:00,163.16,163.17,163.06,163.09,603001
2018/12/10,15:53:00,163.09,163.14,163.06,163.14,214469
2018/12/10,15:54:00,163.14,163.26,163.11,163.20,115686
2018/12/10,15:55:00,163.20,163.29,163.18,163.23,191119
2018/12/10,15:56:00,163.22,163.29,163.12,163.27,446325
2018/12/10,15:57:00,163.26,163.35,163.23,163.26,236585
2018/12/10,15:58:00,163.26,163.31,163.16,163.17,276892
2018/12/10,15:59:00,163.17,163.31,163.16,163.25,516923
2018/12/10,16:00:00,163.25,163.29,163.04,163.07,616059
2018/12/11,09:31:00,165.66,165.77,165.40,165.61,276149
2018/12/11,09:32:00,165.61,165.61,165.31,165.45,183131
2018/12/11,09:33:00,165.45,165.45,165.15,165.23,184018
2018/12/11,09:34:00,165.23,165.49,165.20,165.34,272197
2018/12/11,09:35:00,165.35,165.55,165.21,165.30,298582
2018/12/11,09:36:00,165.29,165.51,165.28,165.32,160780
2018/12/11,09:37:00,165.32,165.50,165.24,165.31,257785
2018/12/11,09:38:00,165.31,165.50,165.18,165.42,290385
2018/12/11,09:39:00,165.42,165.49,165.12,165.12,237672
2018/12/11,09:40:00,165.13,165.24,165.01,165.01,229249
2018/12/11,09:41:00,165.01,165.15,164.99,165.09,190554
2018/12/11,09:42:00,165.09,165.25,165.02,165.19,226286
2018/12/11,09:43:00,165.19,165.20,165.01,165.15,132253
2018/12/11,09:44:00,165.15,165.49,165.13,165.45,191922
2018/12/11,09:45:00,165.45,165.57,165.35,165.55,104423
2018/12/11,09:46:00,165.55,165.61,165.41,165.42,137607
2018/12/11,09:47:00,165.42,165.43,165.17,165.24,91669
2018/12/11,09:48:00,165.24,165.30,165.09,165.14,166246
2018/12/11,09:49:00,165.13,165.42,165.11,165.36,317435
2018/12/11,09:50:00,165.37,165.45,165.15,165.15,189808
2018/12/11,09:51:00,165.15,165.24,165.02,165.13,257385
2018/12/11,09:52:00,165.12,165.12,165.01,165.10,101821
2018/12/11,09:53:00,165.10,165.39,165.00,165.35,433481
2018/12/11,09:54:00,165.36,165.42,165.29,165.31,90381
2018/12/11,09:55:00,165.32,165.45,165.26,165.35,114644
2018/12/11,09:56:00,165.36,165.45,165.29,165.30,70107
2018/12/11,09:57:00,165.30,165.57,165.24,165.56,154205
2018/12/11,09:58:00,165.56,165.59,165.35,165.35,148348
2018/12/11,09:59:00,165.37,165.39,165.13,165.15,143834
2018/12/11,10:00:00,165.16,165.22,165.08,165.15,119119
2018/12/11,10:01:00,165.16,165.44,165.16,165.43,105449
2018/12/11,10:02:00,165.43,165.50,165.32,165.39,137547
2018/12/11,10:03:00,165.39,165.52,165.38,165.45,89181
2018/12/11,10:04:00,165.45,165.45,165.23,165.43,174530
2018/12/11,10:05:00,165.45,165.52,165.37,165.38,59813
2018/12/11,10:06:00,165.38,165.40,165.26,165.30,68845
2018/12/11,10:07:00,165.31,165.32,165.24,165.30,110203
2018/12/11,10:08:00,165.30,165.48,165.29,165.43,81966
2018/12/11,10:09:00,165.43,165.43,165.21,165.24,65821
2018/12/11,10:10:00,165.25,165.36,165.08,165.08,109781
2018/12/11,10:11:00,165.08,165.09,164.60,164.69,384197
2018/12/11,10:12:00,164.69,164.75,164.49,164.49,209014
2018/12/11,10:13:00,164.49,164.59,164.47,164.53,300722
2018/12/11,10:14:00,164.53,164.72,164.50,164.56,165921
2018/12/11,10:15:00,164.56,164.73,164.56,164.71,268568
2018/12/11,10:16:00,164.71,164.74,164.59,164.65,87723
2018/12/11,10:17:00,164.64,164.72,164.54,164.71,143214
2018/12/11,10:18:00,164.71,164.85,164.67,164.83,114620
2018/12/11,10:19:00,164.83,164.87,164.75,164.83,271413
2018/12/11,10:20:00,164.83,164.94,164.81,164.87,349955
2018/12/11,10:21:00,164.89,165.02,164.86,164.98,95967
2018/12/11,10:22:00,164.98,165.21,164.97,165.18,218408
2018/12/11,10:23:00,165.18,165.19,165.08,165.19,176050
2018/12/11,10:24:00,165.19,165.19,165.09,165.10,43686
2018/12/11,10:25:00,165.09,165.58,165.08,165.54,368911
2018/12/11,10:26:00,165.54,165.68,165.51,165.54,233071
2018/12/11,10:27:00,165.54,165.55,165.40,165.40,152751
2018/12/11,10:28:00,165.40,165.53,165.28,165.50,252804
2018/12/11,10:29:00,165.50,165.63,165.48,165.54,244187
2018/12/11,10:30:00,165.53,165.63,165.52,165.54,75402
2018/12/11,10:31:00,165.54,165.70,165.43,165.43,210677
2018/12/11,10:32:00,165.44,165.46,165.31,165.37,122962
2018/12/11,10:33:00,165.37,165.42,165.33,165.41,56069
2018/12/11,10:34:00,165.41,165.49,165.38,165.38,66485
2018/12/11,10:35:00,165.38,165.48,165.25,165.31,43239
2018/12/11,10:36:00,165.35,165.35,165.06,165.11,136394
2018/12/11,10:37:00,165.11,165.11,164.90,165.09,283707
2018/12/11,10:38:00,165.09,165.22,165.08,165.17,101349
2018/12/11,10:39:00,165.17,165.26,165.17,165.19,58977
2018/12/11,10:40:00,165.19,165.42,165.19,165.34,79403
2018/12/11,10:41:00,165.34,165.47,165.34,165.39,60458
2018/12/11,10:42:00,165.39,165.39,165.29,165.35,92011
2018/12/11,10:43:00,165.35,165.45,165.34,165.39,50184
2018/12/11,10:44:00,165.41,165.41,165.30,165.32,35582
2018/12/11,10:45:00,165.32,165.33,165.10,165.24,241644
2018/12/11,10:46:00,165.23,165.35,165.19,165.20,66436
2018/12/11,10:47:00,165.20,165.20,164.84,164.91,251313
2018/12/11,10:48:00,164.91,164.91,164.75,164.80,112492
2018/12/11,10:49:00,164.80,164.84,164.75,164.81,65342
2018/12/11,10:50:00,164.81,164.81,164.53,164.72,153174
2018/12/11,10:51:00,164.72,164.72,164.44,164.55,183357
2018/12/11,10:52:00,164.55,164.72,164.53,164.67,188529
2018/12/11,10:53:00,164.67,164.72,164.51,164.65,91243
2018/12/11,10:54:00,164.66,164.77,164.65,164.67,76102
2018/12/11,10:55:00,164.67,164.71,164.52,164.59,81682
2018/12/11,10:56:00,164.60,164.71,164.39,164.39,164506
2018/12/11,10:57:00,164.39,164.51,164.37,164.51,133845
2018/12/11,10:58:00,164.50,164.53,164.30,164.32,134911
2018/12/11,10:59:00,164.32,164.46,164.27,164.40,171628
2018/12/11,11:00:00,164.40,164.61,164.39,164.57,76209
2018/12/11,11:01:00,164.57,164.59,164.40,164.40,159221
2018/12/11,11:02:00,164.41,164.56,164.37,164.38,60813
2018/12/11,11:03:00,164.39,164.47,164.18,164.27,213700
2018/12/11,11:04:00,164.27,164.36,164.22,164.32,71350
2018/12/11,11:05:00,164.33,164.49,164.30,164.47,78899
2018/12/11,11:06:00,164.47,164.50,164.29,164.41,64077
2018/12/11,11:07:00,164.41,164.50,164.31,164.38,70186
2018/12/11,11:08:00,164.38,164.57,164.30,164.53,219583
2018/12/11,11:09:00,164.53,164.61,164.48,164.58,74348
2018/12/11,11:10:00,164.59,164.71,164.58,164.69,116467
2018/12/11,11:11:00,164.68,164.77,164.63,164.66,106845
2018/12/11,11:12:00,164.66,164.66,164.55,164.59,188173
2018/12/11,11:13:00,164.60,164.60,164.47,164.48,49060
2018/12/11,11:14:00,164.48,164.55,164.40,164.40,86821
2018/12/11,11:15:00,164.39,164.41,164.23,164.31,173599
2018/12/11,11:16:00,164.31,164.39,164.21,164.30,106791
2018/12/11,11:17:00,164.33,164.33,164.21,164.27,90978
2018/12/11,11:18:00,164.27,164.38,164.15,164.18,101790
2018/12/11,11:19:00,164.18,164.46,164.09,164.45,335308
2018/12/11,11:20:00,164.45,164.54,164.36,164.52,113862
2018/12/11,11:21:00,164.53,164.63,164.51,164.53,108318
2018/12/11,11:22:00,164.54,164.54,164.32,164.40,60819
2018/12/11,11:23:00,164.39,164.45,164.27,164.43,85427
2018/12/11,11:24:00,164.44,164.60,164.44,164.52,85413
2018/12/11,11:25:00,164.54,164.72,164.48,164.64,120644
2018/12/11,11:26:00,164.65,164.72,164.52,164.58,120418
2018/12/11,11:27:00,164.60,164.61,164.53,164.56,51510
2018/12/11,11:28:00,164.56,164.62,164.29,164.33,213137
2018/12/11,11:29:00,164.33,164.51,164.31,164.45,94013
2018/12/11,11:30:00,164.45,164.54,164.45,164.52,49385
2018/12/11,11:31:00,164.52,164.57,164.41,164.42,87969
2018/12/11,11:32:00,164.43,164.45,164.32,164.36,53693
2018/12/11,11:33:00,164.36,164.37,164.25,164.33,101492
2018/12/11,11:34:00,164.33,164.34,164.17,164.21,44291
2018/12/11,11:35:00,164.21,164.21,164.03,164.14,158476
2018/12/11,11:36:00,164.14,164.23,164.08,164.23,143330
2018/12/11,11:37:00,164.24,164.30,164.18,164.28,38831
2018/12/11,11:38:00,164.29,164.32,164.09,164.10,62538
2018/12/11,11:39:00,164.12,164.34,164.08,164.33,71965
2018/12/11,11:40:00,164.33,164.35,164.23,164.30,107945
2018/12/11,11:41:00,164.31,164.31,164.19,164.19,152755
2018/12/11,11:42:00,164.19,164.28,164.16,164.19,33782
2018/12/11,11:43:00,164.19,164.19,164.03,164.03,54936
2018/12/11,11:44:00,164.03,164.21,163.91,164.15,211787
2018/12/11,11:45:00,164.15,164.32,164.14,164.21,85336
2018/12/11,11:46:00,164.21,164.27,164.05,164.25,90554
2018/12/11,11:47:00,164.24,164.35,164.06,164.09,167364
2018/12/11,11:48:00,164.09,164.31,164.08,164.31,73235
2018/12/11,11:49:00,164.31,164.42,164.25,164.32,546226
2018/12/11,11:50:00,164.34,164.48,164.32,164.44,193356
2018/12/11,11:51:00,164.42,164.51,164.39,164.50,101355
2018/12/11,11:52:00,164.50,164.60,164.46,164.54,119224
2018/12/11,11:53:00,164.52,164.56,164.38,164.41,96630
2018/12/11,11:54:00,164.42,164.46,164.36,164.41,34901
2018/12/11,11:55:00,164.41,164.62,164.41,164.61,117716
2018/12/11,11:56:00,164.59,164.62,164.52,164.52,66020
2018/12/11,11:57:00,164.52,164.54,164.44,164.45,35088
2018/12/11,11:58:00,164.44,164.55,164.38,164.43,48253
2018/12/11,11:59:00,164.43,164.72,164.43,164.69,122032
2018/12/11,12:00:00,164.70,164.72,164.54,164.59,136970
2018/12/11,12:01:00,164.59,164.59,164.44,164.51,101277
2018/12/11,12:02:00,164.50,164.50,164.30,164.35,43519
2018/12/11,12:03:00,164.35,164.43,164.27,164.32,79090
2018/12/11,12:04:00,164.32,164.37,164.30,164.33,147887
2018/12/11,12:05:00,164.33,164.33,163.93,164.01,196342
2018/12/11,12:06:00,164.01,164.14,163.99,164.06,86681
2018/12/11,12:07:00,164.06,164.06,163.85,163.89,181803
2018/12/11,12:08:00,163.90,163.90,163.62,163.72,309179
2018/12/11,12:09:00,163.72,163.88,163.63,163.68,391991
2018/12/11,12:10:00,163.68,163.80,163.60,163.79,87766
2018/12/11,12:11:00,163.79,163.79,163.49,163.54,102210
2018/12/11,12:12:00,163.54,163.59,163.41,163.58,103258
2018/12/11,12:13:00,163.59,163.59,163.45,163.51,64442
2018/12/11,12:14:00,163.50,163.65,163.48,163.64,115899
2018/12/11,12:15:00,163.64,163.68,163.59,163.60,115511
2018/12/11,12:16:00,163.60,163.62,163.41,163.43,63160
2018/12/11,12:17:00,163.43,163.54,163.39,163.44,72629
2018/12/11,12:18:00,163.45,163.59,163.43,163.49,91986
2018/12/11,12:19:00,163.49,163.50,163.23,163.33,177143
2018/12/11,12:20:00,163.33,163.49,163.33,163.40,64432
2018/12/11,12:21:00,163.38,163.58,163.36,163.57,70486
2018/12/11,12:22:00,163.57,163.57,163.45,163.55,75053
2018/12/11,12:23:00,163.55,163.71,163.48,163.70,131909
2018/12/11,12:24:00,163.70,163.90,163.69,163.85,203754
2018/12/11,12:25:00,163.86,163.90,163.78,163.85,87981
2018/12/11,12:26:00,163.84,163.88,163.77,163.80,66790
2018/12/11,12:27:00,163.80,163.91,163.77,163.78,54452
2018/12/11,12:28:00,163.78,163.83,163.73,163.83,49866
2018/12/11,12:29:00,163.83,163.83,163.70,163.74,28657
2018/12/11,12:30:00,163.74,163.76,163.67,163.67,55991
2018/12/11,12:31:00,163.68,163.99,163.67,163.95,151000
2018/12/11,12:32:00,163.95,163.96,163.77,163.77,501464
2018/12/11,12:33:00,163.77,163.79,163.69,163.72,42653
2018/12/11,12:34:00,163.72,163.73,163.49,163.54,93238
2018/12/11,12:35:00,163.53,163.64,163.45,163.64,61993
2018/12/11,12:36:00,163.63,163.68,163.56,163.60,114904
2018/12/11,12:37:00,163.61,163.81,163.59,163.80,112895
2018/12/11,12:38:00,163.81,163.82,163.71,163.75,30851
2018/12/11,12:39:00,163.75,163.76,163.66,163.75,55616
2018/12/11,12:40:00,163.75,163.78,163.63,163.65,20500
2018/12/11,12:41:00,163.65,163.87,163.65,163.86,54684
2018/12/11,12:42:00,163.84,163.84,163.59,163.70,92237
2018/12/11,12:43:00,163.69,163.80,163.69,163.77,41017
2018/12/11,12:44:00,163.77,163.97,163.77,163.95,67221
2018/12/11,12:45:00,163.96,164.10,163.94,164.01,171233
2018/12/11,12:46:00,164.01,164.03,163.94,163.97,64874
2018/12/11,12:47:00,163.97,163.99,163.84,163.95,463902
2018/12/11,12:48:00,163.94,164.05,163.93,163.94,71340
2018/12/11,12:49:00,163.93,163.95,163.83,163.85,29992
2018/12/11,12:50:00,163.85,163.98,163.83,163.96,33266
2018/12/11,12:51:00,163.97,163.97,163.86,163.90,24267
2018/12/11,12:52:00,163.92,163.93,163.79,163.87,54763
2018/12/11,12:53:00,163.88,163.93,163.80,163.92,159240
2018/12/11,12:54:00,163.92,164.05,163.92,163.94,69855
2018/12/11,12:55:00,163.95,164.05,163.93,163.96,78270
2018/12/11,12:56:00,163.95,164.05,163.86,163.89,68330
2018/12/11,12:57:00,163.89,164.01,163.88,164.01,95673
2018/12/11,12:58:00,164.01,164.01,163.90,163.90,37397
2018/12/11,12:59:00,163.90,163.90,163.73,163.73,91486
2018/12/11,13:00:00,163.73,163.82,163.67,163.76,53631
2018/12/11,13:01:00,163.76,163.81,163.67,163.75,56955
2018/12/11,13:02:00,163.75,163.86,163.64,163.83,117547
2018/12/11,13:03:00,163.83,163.93,163.76,163.89,35841
2018/12/11,13:04:00,163.89,163.95,163.79,163.80,28349
2018/12/11,13:05:00,163.82,163.86,163.73,163.82,40163
2018/12/11,13:06:00,163.80,163.88,163.75,163.84,37086
2018/12/11,13:07:00,163.84,163.93,163.81,163.87,30228
2018/12/11,13:08:00,163.85,163.85,163.66,163.66,42466
2018/12/11,13:09:00,163.66,163.66,163.51,163.53,79785
2018/12/11,13:10:00,163.52,163.70,163.52,163.70,70320
2018/12/11,13:11:00,163.69,163.73,163.64,163.67,34617
2018/12/11,13:12:00,163.67,163.67,163.44,163.45,30881
2018/12/11,13:13:00,163.45,163.49,163.38,163.39,31146
2018/12/11,13:14:00,163.40,163.47,163.37,163.47,90501
2018/12/11,13:15:00,163.47,163.47,163.37,163.42,23137
2018/12/11,13:16:00,163.42,163.60,163.42,163.58,36092
2018/12/11,13:17:00,163.59,163.59,163.40,163.45,49870
2018/12/11,13:18:00,163.44,163.52,163.32,163.36,47303
2018/12/11,13:19:00,163.36,163.64,163.31,163.60,93006
2018/12/11,13:20:00,163.62,163.80,163.61,163.76,124024
2018/12/11,13:21:00,163.74,163.78,163.70,163.76,64702
2018/12/11,13:22:00,163.75,163.97,163.75,163.89,127732
2018/12/11,13:23:00,163.89,163.90,163.81,163.85,51950
2018/12/11,13:24:00,163.85,163.95,163.78,163.91,79605
2018/12/11,13:25:00,163.90,163.92,163.81,163.82,42165
2018/12/11,13:26:00,163.83,163.86,163.73,163.73,50725
2018/12/11,13:27:00,163.72,163.72,163.57,163.59,51892
2018/12/11,13:28:00,163.59,163.61,163.49,163.61,63636
2018/12/11,13:29:00,163.61,163.69,163.53,163.59,31141
2018/12/11,13:30:00,163.61,163.72,163.61,163.64,35500
2018/12/11,13:31:00,163.63,163.63,163.39,163.44,69871
2018/12/11,13:32:00,163.43,163.46,163.35,163.40,63720
2018/12/11,13:33:00,163.39,163.49,163.35,163.46,455903
2018/12/11,13:34:00,163.46,163.47,163.37,163.44,32940
2018/12/11,13:35:00,163.44,163.57,163.44,163.47,35631
2018/12/11,13:36:00,163.46,163.49,163.39,163.44,59985
2018/12/11,13:37:00,163.44,163.49,163.36,163.45,35274
2018/12/11,13:38:00,163.45,163.51,163.42,163.50,30739
2018/12/11,13:39:00,163.50,163.70,163.50,163.65,54745
2018/12/11,13:40:00,163.67,163.69,163.54,163.58,26552
2018/12/11,13:41:00,163.58,163.58,163.03,163.05,153155
2018/12/11,13:42:00,163.05,163.15,162.96,163.01,183530
2018/12/11,13:43:00,163.02,163.12,162.95,163.09,128826
2018/12/11,13:44:00,163.09,163.11,162.89,162.93,112711
2018/12/11,13:45:00,162.93,163.04,162.78,162.80,125869
2018/12/11,13:46:00,162.81,162.82,162.68,162.76,176274
2018/12/11,13:47:00,162.76,162.95,162.75,162.84,125697
2018/12/11,13:48:00,162.84,162.97,162.84,162.88,95150
2018/12/11,13:49:00,162.90,162.95,162.73,162.76,102165
2018/12/11,13:50:00,162.76,162.81,162.60,162.75,369225
2018/12/11,13:51:00,162.74,162.90,162.69,162.76,147640
2018/12/11,13:52:00,162.76,162.79,162.67,162.71,60958
2018/12/11,13:53:00,162.69,162.81,162.39,162.40,260669
2018/12/11,13:54:00,162.41,162.51,162.37,162.49,207189
2018/12/11,13:55:00,162.48,162.58,162.44,162.53,97058
2018/12/11,13:56:00,162.54,162.63,162.50,162.63,77658
2018/12/11,13:57:00,162.63,162.71,162.60,162.71,123736
2018/12/11,13:58:00,162.69,162.70,162.53,162.65,73132
2018/12/11,13:59:00,162.66,162.69,162.58,162.62,60339
2018/12/11,14:00:00,162.62,162.62,162.49,162.51,69646
2018/12/11,14:01:00,162.51,162.57,162.42,162.57,69164
2018/12/11,14:02:00,162.57,162.77,162.57,162.69,79133
2018/12/11,14:03:00,162.69,162.81,162.67,162.75,77953
2018/12/11,14:04:00,162.75,162.79,162.71,162.74,63263
2018/12/11,14:05:00,162.74,162.76,162.57,162.57,41076
2018/12/11,14:06:00,162.59,162.72,162.58,162.68,64969
2018/12/11,14:07:00,162.69,162.70,162.56,162.59,40453
2018/12/11,14:08:00,162.59,162.75,162.58,162.67,45239
2018/12/11,14:09:00,162.67,162.79,162.58,162.60,117633
2018/12/11,14:10:00,162.61,162.75,162.35,162.38,163903
2018/12/11,14:11:00,162.38,162.52,162.32,162.47,101113
2018/12/11,14:12:00,162.47,162.47,162.29,162.34,57765
2018/12/11,14:13:00,162.34,162.40,162.29,162.38,56935
2018/12/11,14:14:00,162.38,162.48,162.32,162.44,67637
2018/12/11,14:15:00,162.44,162.64,162.41,162.55,142397
2018/12/11,14:16:00,162.55,162.55,162.30,162.35,67675
2018/12/11,14:17:00,162.36,162.50,162.23,162.46,124631
2018/12/11,14:18:00,162.46,162.58,162.46,162.54,80763
2018/12/11,14:19:00,162.55,162.87,162.55,162.77,201909
2018/12/11,14:20:00,162.76,162.91,162.75,162.82,177661
2018/12/11,14:21:00,162.83,162.83,162.67,162.79,154236
2018/12/11,14:22:00,162.81,162.92,162.81,162.89,114470
2018/12/11,14:23:00,162.89,162.93,162.82,162.89,49214
2018/12/11,14:24:00,162.88,163.00,162.88,162.95,100167
2018/12/11,14:25:00,162.94,162.95,162.86,162.90,130560
2018/12/11,14:26:00,162.90,163.12,162.90,163.12,162034
2018/12/11,14:27:00,163.12,163.34,163.11,163.31,223864
2018/12/11,14:28:00,163.30,163.42,163.27,163.37,158523
2018/12/11,14:29:00,163.37,163.58,163.36,163.38,195619
2018/12/11,14:30:00,163.38,163.60,163.37,163.53,148661
2018/12/11,14:31:00,163.53,163.86,163.53,163.82,335998
2018/12/11,14:32:00,163.82,164.00,163.81,163.87,198639
2018/12/11,14:33:00,163.87,163.92,163.78,163.91,190370
2018/12/11,14:34:00,163.90,163.91,163.77,163.81,111076
2018/12/11,14:35:00,163.81,163.84,163.75,163.77,95764
2018/12/11,14:36:00,163.77,163.94,163.70,163.71,236441
2018/12/11,14:37:00,163.71,163.75,163.62,163.65,171804
2018/12/11,14:38:00,163.65,163.78,163.65,163.72,75723
2018/12/11,14:39:00,163.72,163.76,163.65,163.68,30131
2018/12/11,14:40:00,163.68,163.74,163.64,163.74,54309
2018/12/11,14:41:00,163.74,163.99,163.72,163.98,220553
2018/12/11,14:42:00,163.98,164.01,163.75,163.79,174802
2018/12/11,14:43:00,163.78,163.82,163.72,163.82,90694
2018/12/11,14:44:00,163.83,163.97,163.75,163.95,116599
2018/12/11,14:45:00,163.95,164.15,163.90,163.95,237102
2018/12/11,14:46:00,163.95,164.37,163.93,164.30,443689
2018/12/11,14:47:00,164.29,164.29,164.12,164.13,90316
2018/12/11,14:48:00,164.14,164.14,164.02,164.09,64070
2018/12/11,14:49:00,164.10,164.23,164.06,164.13,121415
2018/12/11,14:50:00,164.13,164.15,163.97,163.97,110476
2018/12/11,14:51:00,163.98,164.08,163.96,163.99,58899
2018/12/11,14:52:00,163.97,163.98,163.82,163.92,133964
2018/12/11,14:53:00,163.92,164.11,163.87,164.07,82017
2018/12/11,14:54:00,164.07,164.18,164.03,164.16,85461
2018/12/11,14:55:00,164.16,164.23,163.99,164.04,134300
2018/12/11,14:56:00,164.05,164.15,164.01,164.04,103607
2018/12/11,14:57:00,164.04,164.09,163.93,163.95,75193
2018/12/11,14:58:00,163.95,163.98,163.80,163.84,140832
2018/12/11,14:59:00,163.83,163.95,163.83,163.92,74746
2018/12/11,15:00:00,163.92,163.97,163.86,163.96,63464
2018/12/11,15:01:00,163.97,164.06,163.69,163.70,182157
2018/12/11,15:02:00,163.70,163.81,163.64,163.67,128848
2018/12/11,15:03:00,163.66,163.69,163.52,163.66,143043
2018/12/11,15:04:00,163.65,163.68,163.56,163.62,66808
2018/12/11,15:05:00,163.61,163.79,163.61,163.74,104867
2018/12/11,15:06:00,163.76,163.81,163.62,163.67,213501
2018/12/11,15:07:00,163.67,163.76,163.60,163.74,72277
2018/12/11,15:08:00,163.73,163.95,163.71,163.90,77123
2018/12/11,15:09:00,163.90,163.95,163.79,163.84,53931
2018/12/11,15:10:00,163.84,164.11,163.83,164.06,136371
2018/12/11,15:11:00,164.07,164.55,164.05,164.52,388191
2018/12/11,15:12:00,164.53,164.64,164.43,164.64,548835
2018/12/11,15:13:00,164.63,164.64,164.55,164.61,101826
2018/12/11,15:14:00,164.62,164.86,164.61,164.85,260505
2018/12/11,15:15:00,164.84,164.93,164.71,164.72,151827
2018/12/11,15:16:00,164.72,164.78,164.67,164.73,74938
2018/12/11,15:17:00,164.72,164.74,164.64,164.65,99217
2018/12/11,15:18:00,164.66,164.76,164.63,164.69,52574
2018/12/11,15:19:00,164.68,164.68,164.53,164.54,152436
2018/12/11,15:20:00,164.55,164.61,164.51,164.60,67778
2018/12/11,15:21:00,164.56,164.65,164.53,164.59,49915
2018/12/11,15:22:00,164.59,164.63,164.54,164.62,56265
2018/12/11,15:23:00,164.62,164.65,164.53,164.58,58444
2018/12/11,15:24:00,164.58,164.60,164.53,164.56,67008
2018/12/11,15:25:00,164.55,164.62,164.52,164.53,82125
2018/12/11,15:26:00,164.53,164.58,164.47,164.54,53797
2018/12/11,15:27:00,164.54,164.67,164.54,164.61,73176
2018/12/11,15:28:00,164.61,164.68,164.57,164.60,49345
2018/12/11,15:29:00,164.61,164.61,164.50,164.50,66305
2018/12/11,15:30:00,164.51,164.52,164.39,164.39,96538
2018/12/11,15:31:00,164.39,164.67,164.37,164.64,171773
2018/12/11,15:32:00,164.64,164.83,164.59,164.82,109124
2018/12/11,15:33:00,164.82,164.92,164.73,164.83,131780
2018/12/11,15:34:00,164.83,164.95,164.83,164.83,138084
2018/12/11,15:35:00,164.82,164.85,164.71,164.72,91012
2018/12/11,15:36:00,164.71,164.75,164.53,164.56,183792
2018/12/11,15:37:00,164.55,164.65,164.55,164.59,88084
2018/12/11,15:38:00,164.59,164.59,164.46,164.49,98555
2018/12/11,15:39:00,164.50,164.55,164.28,164.39,152131
2018/12/11,15:40:00,164.39,164.51,164.37,164.37,94098
2018/12/11,15:41:00,164.36,164.36,164.18,164.19,218985
2018/12/11,15:42:00,164.20,164.34,164.18,164.34,135571
2018/12/11,15:43:00,164.33,164.33,164.20,164.25,93197
2018/12/11,15:44:00,164.26,164.26,164.09,164.12,144590
2018/12/11,15:45:00,164.12,164.24,164.06,164.15,141999
2018/12/11,15:46:00,164.15,164.23,164.04,164.18,180056
2018/12/11,15:47:00,164.17,164.17,163.98,164.08,126732
2018/12/11,15:48:00,164.08,164.18,163.98,164.17,238565
2018/12/11,15:49:00,164.16,164.22,164.12,164.16,169409
2018/12/11,15:50:00,164.15,164.16,163.98,163.98,104662
2018/12/11,15:51:00,163.98,164.08,163.89,163.93,632491
2018/12/11,15:52:00,163.93,163.98,163.80,163.95,578268
2018/12/11,15:53:00,163.95,164.03,163.87,163.90,108857
2018/12/11,15:54:00,163.90,164.10,163.87,164.02,195301
2018/12/11,15:55:00,164.03,164.12,163.93,163.96,236871
2018/12/11,15:56:00,163.97,163.97,163.58,163.64,399255
2018/12/11,15:57:00,163.65,163.68,163.60,163.63,151356
2018/12/11,15:58:00,163.63,163.68,163.56,163.60,150614
2018/12/11,15:59:00,163.59,163.64,163.55,163.64,282540
2018/12/11,16:00:00,163.65,163.97,163.54,163.61,1176641
2018/12/12,09:31:00,166.06,166.08,165.84,165.92,182621
2018/12/12,09:32:00,165.92,165.94,165.66,165.79,299178
2018/12/12,09:33:00,165.77,165.97,165.74,165.94,113428
2018/12/12,09:34:00,165.94,166.06,165.77,165.91,258887
2018/12/12,09:35:00,165.91,165.97,165.69,165.73,221996
2018/12/12,09:36:00,165.75,165.89,165.66,165.74,198579
2018/12/12,09:37:00,165.74,165.81,165.69,165.79,119934
2018/12/12,09:38:00,165.79,165.87,165.60,165.60,358617
2018/12/12,09:39:00,165.59,165.85,165.59,165.74,482176
2018/12/12,09:40:00,165.75,165.91,165.70,165.70,133130
2018/12/12,09:41:00,165.70,165.73,165.53,165.64,210676
2018/12/12,09:42:00,165.64,165.73,165.52,165.56,143189
2018/12/12,09:43:00,165.56,165.81,165.54,165.75,201475
2018/12/12,09:44:00,165.74,165.82,165.66,165.67,173915
2018/12/12,09:45:00,165.67,165.89,165.65,165.89,157157
2018/12/12,09:46:00,165.89,165.90,165.75,165.79,135502
2018/12/12,09:47:00,165.79,165.85,165.45,165.46,257998
2018/12/12,09:48:00,165.46,165.53,165.34,165.44,293703
2018/12/12,09:49:00,165.44,165.54,165.42,165.49,145232
2018/12/12,09:50:00,165.49,165.61,165.49,165.60,124864
2018/12/12,09:51:00,165.60,165.85,165.60,165.77,186326
2018/12/12,09:52:00,165.77,165.92,165.75,165.77,149617
2018/12/12,09:53:00,165.77,165.91,165.69,165.86,124891
2018/12/12,09:54:00,165.83,165.88,165.71,165.75,178620
2018/12/12,09:55:00,165.76,165.79,165.63,165.73,105850
2018/12/12,09:56:00,165.71,165.81,165.59,165.81,121865
2018/12/12,09:57:00,165.81,165.94,165.80,165.91,127726
2018/12/12,09:58:00,165.91,166.00,165.84,165.94,106334
2018/12/12,09:59:00,165.94,166.01,165.90,165.94,72549
2018/12/12,10:00:00,165.93,166.14,165.89,166.11,146434
2018/12/12,10:01:00,166.11,166.18,166.03,166.07,104581
2018/12/12,10:02:00,166.08,166.13,165.91,165.99,92787
2018/12/12,10:03:00,165.98,166.11,165.89,166.10,121498
2018/12/12,10:04:00,166.10,166.27,166.09,166.25,190666
2018/12/12,10:05:00,166.26,166.32,166.23,166.27,102698
2018/12/12,10:06:00,166.27,166.37,166.25,166.32,133672
2018/12/12,10:07:00,166.32,166.32,166.06,166.15,316190
2018/12/12,10:08:00,166.15,166.19,166.05,166.11,401438
2018/12/12,10:09:00,166.11,166.23,166.05,166.19,194054
2018/12/12,10:10:00,166.19,166.34,166.11,166.34,114509
2018/12/12,10:11:00,166.34,166.34,166.18,166.19,76930
2018/12/12,10:12:00,166.20,166.49,166.18,166.49,206384
2018/12/12,10:13:00,166.49,166.52,166.41,166.48,109238
2018/12/12,10:14:00,166.48,166.61,166.48,166.56,236137
2018/12/12,10:15:00,166.56,166.69,166.56,166.64,145053
2018/12/12,10:16:00,166.64,166.69,166.61,166.67,104954
2018/12/12,10:17:00,166.67,166.72,166.62,166.66,118133
2018/12/12,10:18:00,166.67,166.70,166.40,166.54,327522
2018/12/12,10:19:00,166.54,166.60,166.50,166.59,124742
2018/12/12,10:20:00,166.59,166.66,166.53,166.61,148997
2018/12/12,10:21:00,166.62,166.63,166.45,166.50,209897
2018/12/12,10:22:00,166.51,166.61,166.48,166.51,156684
2018/12/12,10:23:00,166.53,166.71,166.49,166.61,159491
2018/12/12,10:24:00,166.61,166.75,166.61,166.66,267549
2018/12/12,10:25:00,166.66,166.71,166.57,166.61,329266
2018/12/12,10:26:00,166.62,166.63,166.47,166.51,95662
2018/12/12,10:27:00,166.51,166.52,166.41,166.44,83101
2018/12/12,10:28:00,166.44,166.50,166.41,166.46,121910
2018/12/12,10:29:00,166.46,166.56,166.43,166.47,78351
2018/12/12,10:30:00,166.47,166.47,166.30,166.32,147018
2018/12/12,10:31:00,166.32,166.39,166.27,166.38,107426
2018/12/12,10:32:00,166.38,166.49,166.36,166.37,156012
2018/12/12,10:33:00,166.38,166.52,166.37,166.49,210498
2018/12/12,10:34:00,166.49,166.55,166.43,166.54,112361
2018/12/12,10:35:00,166.54,166.65,166.54,166.57,259015
2018/12/12,10:36:00,166.58,166.68,166.57,166.67,79284
2018/12/12,10:37:00,166.68,166.69,166.60,166.60,66401
2018/12/12,10:38:00,166.60,166.63,166.39,166.39,127004
2018/12/12,10:39:00,166.38,166.40,166.19,166.20,175307
2018/12/12,10:40:00,166.20,166.31,166.20,166.22,153931
2018/12/12,10:41:00,166.22,166.22,166.08,166.13,119175
2018/12/12,10:42:00,166.14,166.37,166.11,166.29,119487
2018/12/12,10:43:00,166.29,166.37,166.19,166.23,64798
2018/12/12,10:44:00,166.23,166.40,166.20,166.37,62590
2018/12/12,10:45:00,166.36,166.44,166.35,166.42,64545
2018/12/12,10:46:00,166.42,166.42,166.27,166.30,56474
2018/12/12,10:47:00,166.30,166.53,166.30,166.52,54686
2018/12/12,10:48:00,166.51,166.60,166.51,166.56,90919
2018/12/12,10:49:00,166.56,166.61,166.50,166.56,102279
2018/12/12,10:50:00,166.57,166.67,166.57,166.65,56473
2018/12/12,10:51:00,166.65,166.82,166.65,166.81,154425
2018/12/12,10:52:00,166.81,166.88,166.74,166.86,153682
2018/12/12,10:53:00,166.86,166.88,166.77,166.78,100395
2018/12/12,10:54:00,166.77,166.82,166.75,166.78,81872
2018/12/12,10:55:00,166.78,166.78,166.62,166.70,199573
2018/12/12,10:56:00,166.70,166.77,166.70,166.73,48854
2018/12/12,10:57:00,166.74,166.81,166.70,166.79,85128
2018/12/12,10:58:00,166.79,166.97,166.77,166.95,270998
2018/12/12,10:59:00,166.95,166.95,166.87,166.89,60987
2018/12/12,11:00:00,166.90,166.94,166.86,166.88,62943
2018/12/12,11:01:00,166.88,166.93,166.72,166.73,107690
2018/12/12,11:02:00,166.74,166.77,166.68,166.73,279088
2018/12/12,11:03:00,166.72,166.83,166.72,166.78,41133
2018/12/12,11:04:00,166.78,166.86,166.78,166.85,64882
2018/12/12,11:05:00,166.85,167.03,166.85,166.97,196344
2018/12/12,11:06:00,166.97,167.02,166.93,166.96,65552
2018/12/12,11:07:00,166.96,166.97,166.89,166.91,74361
2018/12/12,11:08:00,166.91,166.92,166.78,166.85,63498
2018/12/12,11:09:00,166.85,166.90,166.82,166.90,20349
2018/12/12,11:10:00,166.90,167.02,166.90,167.00,81244
2018/12/12,11:11:00,166.99,167.03,166.93,166.98,37448
2018/12/12,11:12:00,166.98,167.00,166.90,166.92,23276
2018/12/12,11:13:00,166.94,167.01,166.90,166.96,72159
2018/12/12,11:14:00,166.96,167.00,166.81,166.86,66421
2018/12/12,11:15:00,166.86,167.00,166.85,166.97,81616
2018/12/12,11:16:00,166.97,167.14,166.97,167.09,129283
2018/12/12,11:17:00,167.07,167.29,167.02,167.26,148966
2018/12/12,11:18:00,167.26,167.41,167.21,167.36,229394
2018/12/12,11:19:00,167.37,167.43,167.33,167.38,91109
2018/12/12,11:20:00,167.39,167.39,167.26,167.32,121483
2018/12/12,11:21:00,167.34,167.34,167.22,167.28,70741
2018/12/12,11:22:00,167.28,167.32,167.25,167.28,65495
2018/12/12,11:23:00,167.28,167.28,167.18,167.21,59042
2018/12/12,11:24:00,167.21,167.24,167.14,167.23,118872
2018/12/12,11:25:00,167.23,167.33,167.21,167.33,89577
2018/12/12,11:26:00,167.32,167.36,167.25,167.32,87394
2018/12/12,11:27:00,167.33,167.34,167.26,167.29,63697
2018/12/12,11:28:00,167.29,167.30,167.20,167.21,66936
2018/12/12,11:29:00,167.21,167.24,167.14,167.19,100438
2018/12/12,11:30:00,167.20,167.22,167.06,167.11,99354
2018/12/12,11:31:00,167.11,167.21,167.11,167.16,76797
2018/12/12,11:32:00,167.16,167.20,167.13,167.13,50804
2018/12/12,11:33:00,167.13,167.16,167.03,167.12,94310
2018/12/12,11:34:00,167.13,167.13,167.03,167.06,89570
2018/12/12,11:35:00,167.06,167.11,166.93,166.98,75567
2018/12/12,11:36:00,166.98,166.98,166.89,166.93,88418
2018/12/12,11:37:00,166.93,167.02,166.87,166.99,141084
2018/12/12,11:38:00,166.99,167.04,166.93,166.95,75578
2018/12/12,11:39:00,166.95,167.02,166.85,166.98,74166
2018/12/12,11:40:00,166.97,167.01,166.93,166.96,58490
2018/12/12,11:41:00,166.96,167.07,166.92,167.06,41251
2018/12/12,11:42:00,167.07,167.13,167.05,167.11,69806
2018/12/12,11:43:00,167.11,167.12,167.06,167.07,31395
2018/12/12,11:44:00,167.06,167.17,167.06,167.16,24567
2018/12/12,11:45:00,167.16,167.21,167.10,167.19,174477
2018/12/12,11:46:00,167.18,167.25,167.14,167.16,85574
2018/12/12,11:47:00,167.15,167.20,167.13,167.16,41745
2018/12/12,11:48:00,167.16,167.26,167.14,167.21,25563
2018/12/12,11:49:00,167.21,167.32,167.16,167.29,85951
2018/12/12,11:50:00,167.29,167.37,167.29,167.35,86821
2018/12/12,11:51:00,167.34,167.35,167.20,167.26,86727
2018/12/12,11:52:00,167.26,167.28,167.18,167.23,45470
2018/12/12,11:53:00,167.23,167.36,167.16,167.36,33845
2018/12/12,11:54:00,167.36,167.47,167.36,167.36,246656
2018/12/12,11:55:00,167.36,167.38,167.28,167.29,98901
2018/12/12,11:56:00,167.30,167.31,167.04,167.07,135820
2018/12/12,11:57:00,167.07,167.19,167.05,167.17,71159
2018/12/12,11:58:00,167.17,167.23,167.14,167.15,151660
2018/12/12,11:59:00,167.16,167.19,167.09,167.10,28413
2018/12/12,12:00:00,167.11,167.33,167.11,167.32,56163
2018/12/12,12:01:00,167.33,167.50,167.33,167.39,141426
2018/12/12,12:02:00,167.40,167.45,167.38,167.42,115380
2018/12/12,12:03:00,167.42,167.49,167.39,167.45,89441
2018/12/12,12:04:00,167.44,167.47,167.37,167.45,209897
2018/12/12,12:05:00,167.45,167.46,167.38,167.38,212082
2018/12/12,12:06:00,167.38,167.38,167.14,167.18,188019
2018/12/12,12:07:00,167.18,167.25,167.13,167.15,57623
2018/12/12,12:08:00,167.15,167.25,167.02,167.05,256661
2018/12/12,12:09:00,167.03,167.06,166.96,167.00,104543
2018/12/12,12:10:00,166.99,167.16,166.99,167.11,123874
2018/12/12,12:11:00,167.12,167.20,167.08,167.14,63015
2018/12/12,12:12:00,167.14,167.20,167.09,167.15,44092
2018/12/12,12:13:00,167.16,167.20,167.00,167.02,73836
2018/12/12,12:14:00,167.02,167.11,167.02,167.07,27546
2018/12/12,12:15:00,167.07,167.08,166.98,167.04,45351
2018/12/12,12:16:00,167.05,167.11,166.92,166.98,56530
2018/12/12,12:17:00,166.98,167.11,166.98,167.02,37062
2018/12/12,12:18:00,167.00,167.01,166.89,166.89,33749
2018/12/12,12:19:00,166.88,166.98,166.88,166.96,54437
2018/12/12,12:20:00,166.96,167.05,166.94,167.01,68249
2018/12/12,12:21:00,167.00,167.06,166.98,167.00,53837
2018/12/12,12:22:00,167.01,167.07,167.01,167.04,34895
2018/12/12,12:23:00,167.05,167.15,167.05,167.12,71466
2018/12/12,12:24:00,167.12,167.13,166.86,166.93,92481
2018/12/12,12:25:00,166.94,167.08,166.94,167.00,53047
2018/12/12,12:26:00,167.01,167.05,166.97,167.00,31919
2018/12/12,12:27:00,167.00,167.10,166.98,167.04,30360
2018/12/12,12:28:00,167.06,167.12,167.05,167.10,29759
2018/12/12,12:29:00,167.10,167.13,167.06,167.08,237503
2018/12/12,12:30:00,167.08,167.22,167.08,167.22,60746
2018/12/12,12:31:00,167.23,167.26,167.15,167.18,70556
2018/12/12,12:32:00,167.18,167.24,167.10,167.14,103026
2018/12/12,12:33:00,167.14,167.28,167.14,167.28,82332
2018/12/12,12:34:00,167.27,167.31,167.21,167.27,42601
2018/12/12,12:35:00,167.27,167.29,167.15,167.19,106876
2018/12/12,12:36:00,167.18,167.29,167.11,167.12,177912
2018/12/12,12:37:00,167.12,167.12,167.05,167.09,53213
2018/12/12,12:38:00,167.07,167.10,167.04,167.05,47352
2018/12/12,12:39:00,167.06,167.07,167.02,167.07,29507
2018/12/12,12:40:00,167.07,167.07,166.97,167.02,102038
2018/12/12,12:41:00,167.02,167.11,167.01,167.08,61111
2018/12/12,12:42:00,167.08,167.16,167.06,167.08,66415
2018/12/12,12:43:00,167.08,167.15,167.05,167.15,25950
2018/12/12,12:44:00,167.15,167.22,167.12,167.12,36153
2018/12/12,12:45:00,167.13,167.17,167.12,167.15,61898
2018/12/12,12:46:00,167.15,167.17,167.10,167.10,58080
2018/12/12,12:47:00,167.10,167.13,167.07,167.09,22655
2018/12/12,12:48:00,167.08,167.13,167.05,167.07,15111
2018/12/12,12:49:00,167.07,167.13,167.00,167.13,31814
2018/12/12,12:50:00,167.13,167.26,167.13,167.20,87190
2018/12/12,12:51:00,167.20,167.30,167.18,167.28,30120
2018/12/12,12:52:00,167.30,167.34,167.23,167.33,92527
2018/12/12,12:53:00,167.34,167.37,167.32,167.36,55861
2018/12/12,12:54:00,167.37,167.41,167.37,167.39,32035
2018/12/12,12:55:00,167.39,167.40,167.33,167.35,29095
2018/12/12,12:56:00,167.35,167.42,167.34,167.40,39472
2018/12/12,12:57:00,167.41,167.51,167.40,167.44,114533
2018/12/12,12:58:00,167.44,167.45,167.33,167.34,29732
2018/12/12,12:59:00,167.34,167.43,167.31,167.42,90321
2018/12/12,13:00:00,167.43,167.45,167.38,167.43,30967
2018/12/12,13:01:00,167.43,167.48,167.43,167.43,87200
2018/12/12,13:02:00,167.44,167.44,167.35,167.38,37653
2018/12/12,13:03:00,167.39,167.43,167.37,167.41,43511
2018/12/12,13:04:00,167.43,167.44,167.36,167.39,63938
2018/12/12,13:05:00,167.39,167.40,167.35,167.36,37745
2018/12/12,13:06:00,167.37,167.39,167.34,167.34,20156
2018/12/12,13:07:00,167.34,167.34,167.25,167.27,24707
2018/12/12,13:08:00,167.27,167.38,167.27,167.34,31402
2018/12/12,13:09:00,167.33,167.40,167.30,167.40,42991
2018/12/12,13:10:00,167.40,167.41,167.29,167.35,39289
2018/12/12,13:11:00,167.35,167.37,167.33,167.36,20285
2018/12/12,13:12:00,167.36,167.52,167.36,167.46,74475
2018/12/12,13:13:00,167.46,167.59,167.43,167.57,201707
2018/12/12,13:14:00,167.57,167.57,167.48,167.53,52172
2018/12/12,13:15:00,167.53,167.54,167.50,167.53,28741
2018/12/12,13:16:00,167.53,167.56,167.49,167.55,31466
2018/12/12,13:17:00,167.54,167.60,167.54,167.58,68449
2018/12/12,13:18:00,167.57,167.60,167.53,167.54,36778
2018/12/12,13:19:00,167.54,167.56,167.47,167.51,48168
2018/12/12,13:20:00,167.51,167.51,167.45,167.46,451633
2018/12/12,13:21:00,167.46,167.52,167.45,167.51,48022
2018/12/12,13:22:00,167.51,167.54,167.49,167.54,38602
2018/12/12,13:23:00,167.54,167.56,167.44,167.46,46848
2018/12/12,13:24:00,167.46,167.47,167.42,167.44,48035
2018/12/12,13:25:00,167.44,167.47,167.36,167.38,213023
2018/12/12,13:26:00,167.39,167.39,167.27,167.31,138077
2018/12/12,13:27:00,167.30,167.33,167.27,167.28,38880
2018/12/12,13:28:00,167.28,167.34,167.28,167.33,34113
2018/12/12,13:29:00,167.33,167.43,167.33,167.41,88537
2018/12/12,13:30:00,167.42,167.45,167.38,167.45,38996
2018/12/12,13:31:00,167.44,167.47,167.34,167.36,46942
2018/12/12,13:32:00,167.36,167.42,167.35,167.41,50865
2018/12/12,13:33:00,167.41,167.46,167.34,167.39,179281
2018/12/12,13:34:00,167.40,167.47,167.40,167.46,36517
2018/12/12,13:35:00,167.45,167.48,167.42,167.47,40731
2018/12/12,13:36:00,167.48,167.48,167.36,167.38,46815
2018/12/12,13:37:00,167.37,167.37,167.30,167.32,25735
2018/12/12,13:38:00,167.31,167.33,167.25,167.26,41203
2018/12/12,13:39:00,167.26,167.31,167.26,167.31,29428
2018/12/12,13:40:00,167.32,167.37,167.31,167.34,27896
2018/12/12,13:41:00,167.35,167.35,167.30,167.33,14255
2018/12/12,13:42:00,167.34,167.35,167.27,167.29,28022
2018/12/12,13:43:00,167.30,167.32,167.21,167.25,24331
2018/12/12,13:44:00,167.24,167.24,167.16,167.21,72369
2018/12/12,13:45:00,167.22,167.23,167.19,167.19,31269
2018/12/12,13:46:00,167.19,167.24,167.15,167.15,41489
2018/12/12,13:47:00,167.14,167.15,167.09,167.09,35135
2018/12/12,13:48:00,167.10,167.18,167.10,167.17,43626
2018/12/12,13:49:00,167.16,167.24,167.15,167.22,33033
2018/12/12,13:50:00,167.22,167.26,167.17,167.26,75515
2018/12/12,13:51:00,167.27,167.30,167.26,167.26,113138
2018/12/12,13:52:00,167.26,167.26,167.21,167.24,21349
2018/12/12,13:53:00,167.23,167.24,167.14,167.14,25168
2018/12/12,13:54:00,167.15,167.17,167.14,167.16,13926
2018/12/12,13:55:00,167.16,167.18,167.03,167.04,502347
2018/12/12,13:56:00,167.03,167.06,166.90,166.91,238729
2018/12/12,13:57:00,166.91,167.01,166.91,166.96,50123
2018/12/12,13:58:00,166.96,166.98,166.91,166.96,45398
2018/12/12,13:59:00,166.96,167.05,166.95,167.01,32788
2018/12/12,14:00:00,167.01,167.06,167.00,167.05,54705
2018/12/12,14:01:00,167.05,167.08,167.01,167.08,108608
2018/12/12,14:02:00,167.09,167.09,166.94,166.96,85496
2018/12/12,14:03:00,166.96,166.96,166.89,166.90,48164
2018/12/12,14:04:00,166.90,166.92,166.82,166.88,70399
2018/12/12,14:05:00,166.88,166.89,166.69,166.74,148730
2018/12/12,14:06:00,166.74,166.75,166.64,166.75,161567
2018/12/12,14:07:00,166.75,166.77,166.60,166.61,65521
2018/12/12,14:08:00,166.62,166.65,166.55,166.64,173458
2018/12/12,14:09:00,166.64,166.64,166.59,166.62,48856
2018/12/12,14:10:00,166.61,166.62,166.46,166.53,134277
2018/12/12,14:11:00,166.53,166.53,166.39,166.44,157809
2018/12/12,14:12:00,166.44,166.49,166.23,166.27,123249
2018/12/12,14:13:00,166.27,166.27,166.14,166.21,231350
2018/12/12,14:14:00,166.20,166.35,166.16,166.31,177286
2018/12/12,14:15:00,166.31,166.36,166.29,166.32,213752
2018/12/12,14:16:00,166.32,166.42,166.24,166.39,82763
2018/12/12,14:17:00,166.39,166.39,166.23,166.28,114392
2018/12/12,14:18:00,166.27,166.37,166.26,166.32,72555
2018/12/12,14:19:00,166.31,166.38,166.30,166.38,46960
2018/12/12,14:20:00,166.38,166.46,166.36,166.45,80046
2018/12/12,14:21:00,166.46,166.54,166.41,166.41,496831
2018/12/12,14:22:00,166.41,166.42,166.23,166.31,73887
2018/12/12,14:23:00,166.30,166.42,166.24,166.27,57552
2018/12/12,14:24:00,166.25,166.27,166.13,166.25,189983
2018/12/12,14:25:00,166.25,166.31,166.20,166.29,63708
2018/12/12,14:26:00,166.30,166.31,166.19,166.30,69281
2018/12/12,14:27:00,166.28,166.40,166.27,166.35,64245
2018/12/12,14:28:00,166.35,166.35,166.15,166.23,75014
2018/12/12,14:29:00,166.21,166.22,165.79,165.82,363034
2018/12/12,14:30:00,165.82,165.91,165.69,165.84,267058
2018/12/12,14:31:00,165.84,165.99,165.73,165.82,287361
2018/12/12,14:32:00,165.82,165.83,165.54,165.76,257699
2018/12/12,14:33:00,165.74,165.81,165.68,165.78,170167
2018/12/12,14:34:00,165.77,165.82,165.69,165.74,81503
2018/12/12,14:35:00,165.74,165.94,165.74,165.92,83152
2018/12/12,14:36:00,165.92,165.98,165.83,165.86,173945
2018/12/12,14:37:00,165.86,166.01,165.86,165.92,89608
2018/12/12,14:38:00,165.92,165.93,165.81,165.90,68145
2018/12/12,14:39:00,165.89,166.05,165.87,165.96,82594
2018/12/12,14:40:00,165.96,165.97,165.87,165.95,209878
2018/12/12,14:41:00,165.95,166.00,165.77,165.78,76140
2018/12/12,14:42:00,165.78,165.84,165.70,165.80,88990
2018/12/12,14:43:00,165.79,165.86,165.62,165.62,52986
2018/12/12,14:44:00,165.62,165.66,165.42,165.49,276467
2018/12/12,14:45:00,165.49,165.69,165.44,165.63,147206
2018/12/12,14:46:00,165.63,165.79,165.61,165.74,102645
2018/12/12,14:47:00,165.74,165.75,165.44,165.46,79760
2018/12/12,14:48:00,165.46,165.66,165.44,165.57,120184
2018/12/12,14:49:00,165.57,165.57,165.45,165.55,90161
2018/12/12,14:50:00,165.54,165.65,165.51,165.58,87118
2018/12/12,14:51:00,165.57,165.57,165.34,165.47,209731
2018/12/12,14:52:00,165.47,165.78,165.47,165.66,159701
2018/12/12,14:53:00,165.65,165.69,165.55,165.60,144171
2018/12/12,14:54:00,165.59,165.66,165.53,165.53,284599
2018/12/12,14:55:00,165.53,165.70,165.53,165.66,76901
2018/12/12,14:56:00,165.66,165.77,165.57,165.72,64976
2018/12/12,14:57:00,165.76,165.87,165.72,165.84,119774
2018/12/12,14:58:00,165.84,165.95,165.79,165.92,294253
2018/12/12,14:59:00,165.92,166.02,165.80,166.01,137086
2018/12/12,15:00:00,166.01,166.08,165.95,165.95,124898
2018/12/12,15:01:00,165.94,165.94,165.74,165.83,120377
2018/12/12,15:02:00,165.84,166.09,165.79,166.01,104561
2018/12/12,15:03:00,166.01,166.08,165.95,165.95,107344
2018/12/12,15:04:00,165.95,166.00,165.84,165.86,112979
2018/12/12,15:05:00,165.86,165.90,165.80,165.84,54280
2018/12/12,15:06:00,165.84,166.07,165.84,165.97,166263
2018/12/12,15:07:00,165.97,166.00,165.82,165.86,78604
2018/12/12,15:08:00,165.86,166.13,165.76,166.07,153043
2018/12/12,15:09:00,166.07,166.12,165.96,166.03,118805
2018/12/12,15:10:00,166.03,166.23,166.02,166.15,164908
2018/12/12,15:11:00,166.15,166.33,166.12,166.28,127038
2018/12/12,15:12:00,166.28,166.40,166.27,166.35,117688
2018/12/12,15:13:00,166.35,166.36,166.21,166.21,82905
2018/12/12,15:14:00,166.21,166.31,166.19,166.24,66493
2018/12/12,15:15:00,166.24,166.26,166.15,166.16,37798
2018/12/12,15:16:00,166.17,166.17,166.02,166.09,106535
2018/12/12,15:17:00,166.09,166.16,165.99,166.00,35388
2018/12/12,15:18:00,166.00,166.01,165.90,165.92,56764
2018/12/12,15:19:00,165.92,165.99,165.89,165.98,47672
2018/12/12,15:20:00,165.99,165.99,165.67,165.80,233609
2018/12/12,15:21:00,165.79,165.87,165.76,165.82,40240
2018/12/12,15:22:00,165.81,165.82,165.74,165.76,63238
2018/12/12,15:23:00,165.76,165.88,165.66,165.79,164751
2018/12/12,15:24:00,165.79,165.91,165.71,165.89,78751
2018/12/12,15:25:00,165.87,165.88,165.73,165.82,38266
2018/12/12,15:26:00,165.82,165.93,165.81,165.85,30528
2018/12/12,15:27:00,165.86,166.02,165.80,165.94,221921
2018/12/12,15:28:00,165.95,166.01,165.78,165.82,106488
2018/12/12,15:29:00,165.82,165.82,165.57,165.57,132868
2018/12/12,15:30:00,165.57,165.58,165.47,165.52,368890
2018/12/12,15:31:00,165.52,165.81,165.52,165.65,290653
2018/12/12,15:32:00,165.65,165.85,165.64,165.76,96533
2018/12/12,15:33:00,165.79,165.79,165.68,165.75,49431
2018/12/12,15:34:00,165.75,165.83,165.64,165.64,88926
2018/12/12,15:35:00,165.64,165.69,165.58,165.67,49307
2018/12/12,15:36:00,165.67,165.83,165.65,165.74,81088
2018/12/12,15:37:00,165.74,165.77,165.66,165.68,65674
2018/12/12,15:38:00,165.68,165.76,165.67,165.72,48492
2018/12/12,15:39:00,165.71,165.99,165.70,165.93,166893
2018/12/12,15:40:00,165.92,166.12,165.91,166.08,108796
2018/12/12,15:41:00,166.08,166.26,166.08,166.22,310050
2018/12/12,15:42:00,166.22,166.22,166.05,166.10,138276
2018/12/12,15:43:00,166.10,166.13,166.00,166.02,119951
2018/12/12,15:44:00,166.02,166.08,166.01,166.05,79556
2018/12/12,15:45:00,166.05,166.08,165.99,166.07,60734
2018/12/12,15:46:00,166.06,166.06,165.79,165.81,185407
2018/12/12,15:47:00,165.81,165.91,165.80,165.84,510626
2018/12/12,15:48:00,165.84,165.96,165.83,165.88,157198
2018/12/12,15:49:00,165.88,165.95,165.86,165.88,111032
2018/12/12,15:50:00,165.86,165.86,165.75,165.77,77251
2018/12/12,15:51:00,165.77,165.78,165.61,165.61,122934
2018/12/12,15:52:00,165.60,165.70,165.58,165.60,74078
2018/12/12,15:53:00,165.61,165.65,165.55,165.62,77687
2018/12/12,15:54:00,165.62,165.63,165.54,165.55,146173
2018/12/12,15:55:00,165.56,165.70,165.54,165.65,101492
2018/12/12,15:56:00,165.64,165.65,165.25,165.31,379087
2018/12/12,15:57:00,165.31,165.37,165.23,165.28,216600
2018/12/12,15:58:00,165.29,165.30,165.17,165.20,349923
2018/12/12,15:59:00,165.20,165.29,165.18,165.25,475516
2018/12/12,16:00:00,165.25,165.62,164.96,165.05,1165905
2018/12/13,09:31:00,166.06,166.24,165.95,165.99,171577
2018/12/13,09:32:00,165.98,166.03,165.90,165.98,200429
2018/12/13,09:33:00,165.98,166.21,165.98,166.08,139700
2018/12/13,09:34:00,166.07,166.08,165.62,165.82,176671
2018/12/13,09:35:00,165.81,165.81,165.61,165.75,113325
2018/12/13,09:36:00,165.74,165.89,165.67,165.85,134595
2018/12/13,09:37:00,165.85,166.07,165.82,165.99,84456
2018/12/13,09:38:00,165.99,166.19,165.99,166.11,94285
2018/12/13,09:39:00,166.11,166.52,166.09,166.50,187271
2018/12/13,09:40:00,166.49,166.52,166.30,166.33,161553
2018/12/13,09:41:00,166.35,166.61,166.35,166.60,148210
2018/12/13,09:42:00,166.60,166.69,166.49,166.56,136390
2018/12/13,09:43:00,166.54,166.59,166.39,166.45,113548
2018/12/13,09:44:00,166.47,166.48,166.29,166.32,72926
2018/12/13,09:45:00,166.31,166.35,166.03,166.08,179181
2018/12/13,09:46:00,166.05,166.27,166.04,166.19,123092
2018/12/13,09:47:00,166.19,166.23,165.93,165.96,192806
2018/12/13,09:48:00,165.96,166.15,165.94,166.10,122557
2018/12/13,09:49:00,166.10,166.20,166.03,166.03,82450
2018/12/13,09:50:00,166.03,166.14,165.99,166.02,77867
2018/12/13,09:51:00,166.02,166.17,165.96,166.12,103303
2018/12/13,09:52:00,166.12,166.13,165.80,165.82,225619
2018/12/13,09:53:00,165.82,165.83,165.68,165.78,168014
2018/12/13,09:54:00,165.78,165.80,165.66,165.69,80661
2018/12/13,09:55:00,165.69,165.69,165.44,165.48,262237
2018/12/13,09:56:00,165.48,165.53,165.38,165.43,177133
2018/12/13,09:57:00,165.43,165.62,165.43,165.58,219855
2018/12/13,09:58:00,165.58,165.68,165.50,165.66,93527
2018/12/13,09:59:00,165.65,165.77,165.61,165.69,65703
2018/12/13,10:00:00,165.69,165.69,165.50,165.57,97527
2018/12/13,10:01:00,165.58,165.87,165.55,165.85,167575
2018/12/13,10:02:00,165.85,165.98,165.81,165.97,193198
2018/12/13,10:03:00,165.97,165.97,165.84,165.92,77534
2018/12/13,10:04:00,165.92,166.15,165.92,166.15,190451
2018/12/13,10:05:00,166.15,166.33,166.13,166.32,198819
2018/12/13,10:06:00,166.32,166.35,166.18,166.21,145410
2018/12/13,10:07:00,166.21,166.45,166.21,166.39,186403
2018/12/13,10:08:00,166.39,166.44,166.32,166.37,80660
2018/12/13,10:09:00,166.37,166.39,166.28,166.30,94131
2018/12/13,10:10:00,166.30,166.32,166.26,166.30,46045
2018/12/13,10:11:00,166.30,166.36,166.27,166.29,35418
2018/12/13,10:12:00,166.31,166.52,166.30,166.50,95455
2018/12/13,10:13:00,166.50,166.80,166.50,166.74,310975
2018/12/13,10:14:00,166.74,166.82,166.64,166.73,213261
2018/12/13,10:15:00,166.75,166.75,166.62,166.63,73898
2018/12/13,10:16:00,166.64,166.70,166.57,166.57,48479
2018/12/13,10:17:00,166.57,166.65,166.55,166.59,56377
2018/12/13,10:18:00,166.59,166.59,166.40,166.42,122147
2018/12/13,10:19:00,166.43,166.50,166.36,166.37,82947
2018/12/13,10:20:00,166.37,166.44,166.36,166.39,220321
2018/12/13,10:21:00,166.39,166.39,166.29,166.34,81096
2018/12/13,10:22:00,166.34,166.42,166.30,166.40,126827
2018/12/13,10:23:00,166.41,166.42,166.24,166.30,156379
2018/12/13,10:24:00,166.30,166.36,166.29,166.35,82919
2018/12/13,10:25:00,166.35,166.35,166.18,166.28,94305
2018/12/13,10:26:00,166.28,166.30,166.14,166.15,101271
2018/12/13,10:27:00,166.15,166.22,166.15,166.21,50579
2018/12/13,10:28:00,166.21,166.34,166.20,166.24,50162
2018/12/13,10:29:00,166.24,166.27,166.12,166.19,63926
2018/12/13,10:30:00,166.19,166.20,165.80,165.95,269167
2018/12/13,10:31:00,165.95,165.99,165.65,165.80,113277
2018/12/13,10:32:00,165.80,165.89,165.78,165.88,43097
2018/12/13,10:33:00,165.87,166.00,165.83,165.99,84594
2018/12/13,10:34:00,165.99,165.99,165.84,165.87,44008
2018/12/13,10:35:00,165.84,165.87,165.63,165.66,71070
2018/12/13,10:36:00,165.66,165.79,165.65,165.69,64946
2018/12/13,10:37:00,165.69,165.90,165.69,165.85,71753
2018/12/13,10:38:00,165.85,165.91,165.82,165.83,59995
2018/12/13,10:39:00,165.83,165.87,165.61,165.69,60336
2018/12/13,10:40:00,165.69,165.70,165.44,165.53,116524
2018/12/13,10:41:00,165.53,165.54,165.32,165.41,113203
2018/12/13,10:42:00,165.41,165.48,165.28,165.41,248102
2018/12/13,10:43:00,165.41,165.48,165.39,165.44,480888
2018/12/13,10:44:00,165.44,165.51,165.41,165.48,54150
2018/12/13,10:45:00,165.48,165.48,165.23,165.40,119903
2018/12/13,10:46:00,165.40,165.59,165.38,165.50,176808
2018/12/13,10:47:00,165.50,165.58,165.47,165.55,72390
2018/12/13,10:48:00,165.55,165.56,165.02,165.04,193684
2018/12/13,10:49:00,165.04,165.30,165.02,165.22,248128
2018/12/13,10:50:00,165.23,165.25,165.11,165.21,89659
2018/12/13,10:51:00,165.21,165.21,164.85,164.86,296754
2018/12/13,10:52:00,164.86,164.89,164.79,164.87,211900
2018/12/13,10:53:00,164.86,164.90,164.76,164.78,66543
2018/12/13,10:54:00,164.78,164.84,164.55,164.63,235038
2018/12/13,10:55:00,164.63,165.00,164.62,164.98,256004
2018/12/13,10:56:00,164.98,165.01,164.84,164.88,477576
2018/12/13,10:57:00,164.89,165.17,164.88,165.15,184238
2018/12/13,10:58:00,165.15,165.23,165.11,165.11,119898
2018/12/13,10:59:00,165.11,165.19,165.05,165.19,81039
2018/12/13,11:00:00,165.19,165.32,165.16,165.26,86082
2018/12/13,11:01:00,165.26,165.26,164.99,165.06,106052
2018/12/13,11:02:00,165.06,165.13,164.98,165.03,101848
2018/12/13,11:03:00,165.03,165.05,164.80,164.83,148890
2018/12/13,11:04:00,164.83,165.12,164.80,165.07,112768
2018/12/13,11:05:00,165.07,165.24,165.07,165.10,84114
2018/12/13,11:06:00,165.10,165.15,164.95,165.04,78724
2018/12/13,11:07:00,165.04,165.21,164.96,165.13,60688
2018/12/13,11:08:00,165.13,165.44,165.13,165.39,193399
2018/12/13,11:09:00,165.38,165.41,165.31,165.32,97589
2018/12/13,11:10:00,165.32,165.34,165.21,165.21,35923
2018/12/13,11:11:00,165.21,165.22,165.10,165.13,51716
2018/12/13,11:12:00,165.13,165.17,164.96,165.00,121371
2018/12/13,11:13:00,165.00,165.10,164.96,165.00,70845
2018/12/13,11:14:00,165.00,165.21,164.99,165.13,68038
2018/12/13,11:15:00,165.13,165.16,164.94,164.98,70727
2018/12/13,11:16:00,164.98,164.98,164.71,164.72,112160
2018/12/13,11:17:00,164.71,164.76,164.61,164.68,142807
2018/12/13,11:18:00,164.69,164.91,164.64,164.83,110211
2018/12/13,11:19:00,164.83,165.06,164.81,164.86,90011
2018/12/13,11:20:00,164.86,164.86,164.64,164.84,248168
2018/12/13,11:21:00,164.84,164.86,164.76,164.78,62324
2018/12/13,11:22:00,164.78,165.01,164.67,165.00,111246
2018/12/13,11:23:00,165.00,165.01,164.81,164.81,79743
2018/12/13,11:24:00,164.81,164.96,164.71,164.88,97003
2018/12/13,11:25:00,164.88,165.05,164.88,164.93,105386
2018/12/13,11:26:00,164.93,165.11,164.93,165.07,90096
2018/12/13,11:27:00,165.08,165.22,165.04,165.09,162047
2018/12/13,11:28:00,165.09,165.29,165.09,165.20,145219
2018/12/13,11:29:00,165.20,165.26,165.15,165.23,107478
2018/12/13,11:30:00,165.23,165.32,165.18,165.18,106884
2018/12/13,11:31:00,165.18,165.30,164.96,165.25,165917
2018/12/13,11:32:00,165.25,165.40,165.25,165.30,110533
2018/12/13,11:33:00,165.30,165.35,165.01,165.08,98499
2018/12/13,11:34:00,165.08,165.29,165.02,165.21,124378
2018/12/13,11:35:00,165.21,165.28,165.10,165.27,61194
2018/12/13,11:36:00,165.27,165.34,165.21,165.21,54896
2018/12/13,11:37:00,165.22,165.23,165.11,165.16,55546
2018/12/13,11:38:00,165.15,165.28,165.07,165.07,67608
2018/12/13,11:39:00,165.07,165.27,165.07,165.20,70386
2018/12/13,11:40:00,165.20,165.27,165.11,165.23,60551
2018/12/13,11:41:00,165.24,165.24,165.10,165.22,54474
2018/12/13,11:42:00,165.22,165.22,165.01,165.15,81936
2018/12/13,11:43:00,165.15,165.22,165.05,165.11,73740
2018/12/13,11:44:00,165.11,165.51,165.09,165.49,165954
2018/12/13,11:45:00,165.49,165.79,165.48,165.71,374769
2018/12/13,11:46:00,165.70,165.73,165.61,165.64,534054
2018/12/13,11:47:00,165.64,165.65,165.59,165.61,192487
2018/12/13,11:48:00,165.61,165.64,165.52,165.54,76765
2018/12/13,11:49:00,165.53,165.58,165.49,165.50,154290
2018/12/13,11:50:00,165.50,165.52,165.39,165.39,43224
2018/12/13,11:51:00,165.39,165.40,165.25,165.32,60197
2018/12/13,11:52:00,165.32,165.37,165.27,165.27,46011
2018/12/13,11:53:00,165.27,165.28,165.06,165.16,124320
2018/12/13,11:54:00,165.16,165.23,165.11,165.13,80409
2018/12/13,11:55:00,165.13,165.13,164.92,164.96,172186
2018/12/13,11:56:00,164.96,165.07,164.95,165.03,91976
2018/12/13,11:57:00,165.03,165.08,164.97,164.98,65633
2018/12/13,11:58:00,164.98,165.16,164.93,165.12,118674
2018/12/13,11:59:00,165.12,165.29,165.11,165.24,87305
2018/12/13,12:00:00,165.24,165.24,164.75,164.76,135859
2018/12/13,12:01:00,164.76,164.87,164.70,164.84,97012
2018/12/13,12:02:00,164.86,164.86,164.61,164.61,83517
2018/12/13,12:03:00,164.61,164.71,164.36,164.42,210079
2018/12/13,12:04:00,164.42,164.54,164.32,164.50,156068
2018/12/13,12:05:00,164.50,164.64,164.46,164.49,69321
2018/12/13,12:06:00,164.49,164.57,164.39,164.55,69562
2018/12/13,12:07:00,164.54,164.69,164.49,164.58,92009
2018/12/13,12:08:00,164.58,164.73,164.54,164.65,491219
2018/12/13,12:09:00,164.66,164.66,164.56,164.59,28692
2018/12/13,12:10:00,164.59,164.63,164.51,164.61,41768
2018/12/13,12:11:00,164.61,164.76,164.55,164.69,887833
2018/12/13,12:12:00,164.69,164.75,164.63,164.65,32660
2018/12/13,12:13:00,164.65,164.71,164.57,164.69,83968
2018/12/13,12:14:00,164.69,164.69,164.44,164.49,57730
2018/12/13,12:15:00,164.49,164.74,164.49,164.64,70428
2018/12/13,12:16:00,164.64,164.64,164.48,164.50,61329
2018/12/13,12:17:00,164.50,164.58,164.34,164.45,71058
2018/12/13,12:18:00,164.45,164.75,164.43,164.70,223722
2018/12/13,12:19:00,164.70,164.76,164.62,164.75,105205
2018/12/13,12:20:00,164.75,164.76,164.56,164.57,67196
2018/12/13,12:21:00,164.57,164.60,164.54,164.59,25284
2018/12/13,12:22:00,164.59,164.62,164.46,164.48,40903
2018/12/13,12:23:00,164.48,164.52,164.43,164.47,46153
2018/12/13,12:24:00,164.47,164.47,164.31,164.44,94553
2018/12/13,12:25:00,164.44,164.46,164.24,164.26,127809
2018/12/13,12:26:00,164.27,164.34,164.15,164.19,76793
2018/12/13,12:27:00,164.19,164.31,164.14,164.30,65372
2018/12/13,12:28:00,164.30,164.34,164.23,164.25,133286
2018/12/13,12:29:00,164.25,164.35,164.22,164.29,39853
2018/12/13,12:30:00,164.29,164.40,164.24,164.31,56005
2018/12/13,12:31:00,164.31,164.56,164.27,164.49,124840
2018/12/13,12:32:00,164.47,164.50,164.35,164.38,121860
2018/12/13,12:33:00,164.39,164.53,164.36,164.47,68044
2018/12/13,12:34:00,164.47,164.59,164.40,164.59,59204
2018/12/13,12:35:00,164.59,164.64,164.54,164.54,56471
2018/12/13,12:36:00,164.54,164.86,164.54,164.80,132598
2018/12/13,12:37:00,164.80,164.84,164.63,164.76,117478
2018/12/13,12:38:00,164.76,164.78,164.65,164.66,142467
2018/12/13,12:39:00,164.66,164.79,164.66,164.78,88969
2018/12/13,12:40:00,164.78,164.96,164.77,164.89,156803
2018/12/13,12:41:00,164.89,164.92,164.83,164.88,72487
2018/12/13,12:42:00,164.88,164.94,164.85,164.90,49718
2018/12/13,12:43:00,164.90,164.90,164.78,164.78,38910
2018/12/13,12:44:00,164.79,164.81,164.74,164.77,50345
2018/12/13,12:45:00,164.77,164.77,164.70,164.70,38859
2018/12/13,12:46:00,164.70,164.84,164.59,164.60,104800
2018/12/13,12:47:00,164.61,164.76,164.60,164.75,34569
2018/12/13,12:48:00,164.74,164.91,164.70,164.87,63902
2018/12/13,12:49:00,164.86,164.90,164.76,164.78,40663
2018/12/13,12:50:00,164.78,164.83,164.76,164.77,58547
2018/12/13,12:51:00,164.77,164.92,164.76,164.86,56625
2018/12/13,12:52:00,164.85,164.86,164.71,164.78,67935
2018/12/13,12:53:00,164.78,164.82,164.75,164.76,446355
2018/12/13,12:54:00,164.76,164.76,164.55,164.63,71161
2018/12/13,12:55:00,164.64,164.70,164.57,164.59,90302
2018/12/13,12:56:00,164.60,164.66,164.55,164.64,68636
2018/12/13,12:57:00,164.65,164.71,164.56,164.58,42483
2018/12/13,12:58:00,164.58,164.61,164.51,164.58,87534
2018/12/13,12:59:00,164.58,164.67,164.52,164.67,52500
2018/12/13,13:00:00,164.67,164.72,164.59,164.64,27219
2018/12/13,13:01:00,164.64,164.75,164.58,164.64,50245
2018/12/13,13:02:00,164.64,164.66,164.54,164.61,68249
2018/12/13,13:03:00,164.61,164.62,164.50,164.54,74346
2018/12/13,13:04:00,164.52,164.61,164.39,164.43,157265
2018/12/13,13:05:00,164.43,164.52,164.39,164.46,73707
2018/12/13,13:06:00,164.47,164.48,164.36,164.40,95912
2018/12/13,13:07:00,164.40,164.42,164.23,164.40,223513
2018/12/13,13:08:00,164.40,164.58,164.40,164.51,94161
2018/12/13,13:09:00,164.52,164.58,164.51,164.54,26317
2018/12/13,13:10:00,164.55,164.63,164.53,164.58,45572
2018/12/13,13:11:00,164.58,164.61,164.51,164.53,36720
2018/12/13,13:12:00,164.53,164.53,164.37,164.39,56093
2018/12/13,13:13:00,164.39,164.45,164.35,164.40,118050
2018/12/13,13:14:00,164.41,164.50,164.38,164.49,44651
2018/12/13,13:15:00,164.49,164.66,164.49,164.62,69764
2018/12/13,13:16:00,164.60,164.75,164.57,164.73,89756
2018/12/13,13:17:00,164.73,164.79,164.70,164.71,54555
2018/12/13,13:18:00,164.71,164.71,164.58,164.60,198208
2018/12/13,13:19:00,164.60,164.64,164.53,164.57,30190
2018/12/13,13:20:00,164.57,164.58,164.48,164.50,84313
2018/12/13,13:21:00,164.50,164.57,164.49,164.57,77017
2018/12/13,13:22:00,164.56,164.67,164.52,164.61,83310
2018/12/13,13:23:00,164.62,164.64,164.53,164.57,41137
2018/12/13,13:24:00,164.57,164.69,164.53,164.65,81691
2018/12/13,13:25:00,164.65,164.66,164.56,164.59,63302
2018/12/13,13:26:00,164.59,164.61,164.32,164.40,213486
2018/12/13,13:27:00,164.40,164.42,164.32,164.34,63765
2018/12/13,13:28:00,164.35,164.36,164.19,164.27,113068
2018/12/13,13:29:00,164.27,164.42,164.25,164.38,119589
2018/12/13,13:30:00,164.38,164.49,164.36,164.48,27828
2018/12/13,13:31:00,164.48,164.86,164.46,164.84,165464
2018/12/13,13:32:00,164.84,164.85,164.77,164.80,93757
2018/12/13,13:33:00,164.82,164.83,164.74,164.76,51562
2018/12/13,13:34:00,164.76,164.85,164.76,164.82,68082
2018/12/13,13:35:00,164.82,164.87,164.80,164.82,67507
2018/12/13,13:36:00,164.82,164.85,164.74,164.76,47642
2018/12/13,13:37:00,164.76,165.03,164.68,165.02,171845
2018/12/13,13:38:00,165.02,165.10,164.92,165.08,122411
2018/12/13,13:39:00,165.08,165.26,165.08,165.21,201354
2018/12/13,13:40:00,165.21,165.33,165.17,165.31,92761
2018/12/13,13:41:00,165.32,165.44,165.32,165.36,158787
2018/12/13,13:42:00,165.37,165.41,165.29,165.29,89430
2018/12/13,13:43:00,165.28,165.31,165.23,165.26,488693
2018/12/13,13:44:00,165.26,165.34,165.26,165.31,44378
2018/12/13,13:45:00,165.30,165.30,165.22,165.24,61145
2018/12/13,13:46:00,165.25,165.29,165.15,165.18,38610
2018/12/13,13:47:00,165.18,165.24,165.14,165.15,56107
2018/12/13,13:48:00,165.15,165.21,165.09,165.10,57191
2018/12/13,13:49:00,165.10,165.14,165.08,165.08,43032
2018/12/13,13:50:00,165.09,165.14,165.02,165.04,52243
2018/12/13,13:51:00,165.02,165.07,164.98,165.06,60051
2018/12/13,13:52:00,165.04,165.14,164.80,164.81,216893
2018/12/13,13:53:00,164.81,164.92,164.77,164.90,68583
2018/12/13,13:54:00,164.91,164.91,164.82,164.82,63759
2018/12/13,13:55:00,164.82,164.82,164.72,164.77,86366
2018/12/13,13:56:00,164.77,164.82,164.72,164.81,48594
2018/12/13,13:57:00,164.80,164.89,164.80,164.86,67311
2018/12/13,13:58:00,164.85,164.86,164.69,164.70,108169
2018/12/13,13:59:00,164.70,164.72,164.55,164.67,38680
2018/12/13,14:00:00,164.67,164.69,164.60,164.69,63354
2018/12/13,14:01:00,164.70,164.79,164.67,164.73,66738
2018/12/13,14:02:00,164.72,164.76,164.64,164.64,47621
2018/12/13,14:03:00,164.64,164.74,164.61,164.73,133040
2018/12/13,14:04:00,164.73,164.75,164.66,164.68,51200
2018/12/13,14:05:00,164.68,164.68,164.54,164.56,66288
2018/12/13,14:06:00,164.55,164.61,164.55,164.55,36184
2018/12/13,14:07:00,164.55,164.64,164.47,164.48,121886
2018/12/13,14:08:00,164.49,164.51,164.27,164.37,127421
2018/12/13,14:09:00,164.36,164.45,164.31,164.31,93376
2018/12/13,14:10:00,164.32,164.42,164.31,164.39,32987
2018/12/13,14:11:00,164.39,164.39,164.16,164.36,88366
2018/12/13,14:12:00,164.34,164.47,164.34,164.37,494875
2018/12/13,14:13:00,164.38,164.45,164.38,164.43,47445
2018/12/13,14:14:00,164.44,164.46,164.41,164.44,34286
2018/12/13,14:15:00,164.45,164.45,164.35,164.37,43163
2018/12/13,14:16:00,164.37,164.45,164.31,164.39,80520
2018/12/13,14:17:00,164.39,164.46,164.34,164.37,74712
2018/12/13,14:18:00,164.38,164.39,164.23,164.27,53714
2018/12/13,14:19:00,164.27,164.41,164.27,164.39,69442
2018/12/13,14:20:00,164.38,164.45,164.34,164.44,63654
2018/12/13,14:21:00,164.44,164.46,164.30,164.31,62094
2018/12/13,14:22:00,164.31,164.42,164.27,164.42,159552
2018/12/13,14:23:00,164.42,164.43,164.33,164.36,76431
2018/12/13,14:24:00,164.36,164.36,164.27,164.31,28677
2018/12/13,14:25:00,164.31,164.32,164.22,164.29,29386
2018/12/13,14:26:00,164.29,164.41,164.24,164.36,63037
2018/12/13,14:27:00,164.37,164.44,164.34,164.36,94761
2018/12/13,14:28:00,164.35,164.37,164.06,164.06,288614
2018/12/13,14:29:00,164.06,164.44,164.03,164.43,311870
2018/12/13,14:30:00,164.43,164.46,164.39,164.46,93271
2018/12/13,14:31:00,164.46,164.46,164.34,164.35,42803
2018/12/13,14:32:00,164.35,164.36,164.27,164.30,112176
2018/12/13,14:33:00,164.30,164.45,164.30,164.42,53839
2018/12/13,14:34:00,164.42,164.46,164.39,164.43,39775
2018/12/13,14:35:00,164.42,164.58,164.32,164.32,134784
2018/12/13,14:36:00,164.32,164.32,164.06,164.13,95389
2018/12/13,14:37:00,164.12,164.32,164.12,164.27,62991
2018/12/13,14:38:00,164.27,164.31,164.18,164.26,87099
2018/12/13,14:39:00,164.26,164.32,164.19,164.22,90841
2018/12/13,14:40:00,164.21,164.39,164.17,164.35,90706
2018/12/13,14:41:00,164.35,164.51,164.31,164.46,72120
2018/12/13,14:42:00,164.47,164.47,164.36,164.40,61675
2018/12/13,14:43:00,164.40,164.40,164.26,164.30,78402
2018/12/13,14:44:00,164.30,164.37,164.30,164.36,18987
2018/12/13,14:45:00,164.35,164.36,164.26,164.26,32645
2018/12/13,14:46:00,164.26,164.33,164.23,164.25,51371
2018/12/13,14:47:00,164.25,164.47,164.20,164.46,124503
2018/12/13,14:48:00,164.46,164.48,164.32,164.35,38807
2018/12/13,14:49:00,164.35,164.44,164.32,164.42,29954
2018/12/13,14:50:00,164.42,164.43,164.32,164.34,21547
2018/12/13,14:51:00,164.34,164.46,164.34,164.45,31416
2018/12/13,14:52:00,164.47,164.78,164.46,164.68,318520
2018/12/13,14:53:00,164.67,164.73,164.59,164.62,124050
2018/12/13,14:54:00,164.62,164.78,164.62,164.69,62496
2018/12/13,14:55:00,164.70,164.75,164.64,164.70,60007
2018/12/13,14:56:00,164.70,164.72,164.63,164.67,52992
2018/12/13,14:57:00,164.67,164.90,164.66,164.85,127961
2018/12/13,14:58:00,164.85,164.89,164.77,164.82,42063
2018/12/13,14:59:00,164.82,164.87,164.78,164.85,37434
2018/12/13,15:00:00,164.84,164.84,164.72,164.75,34139
2018/12/13,15:01:00,164.75,164.82,164.73,164.77,31712
2018/12/13,15:02:00,164.77,164.77,164.63,164.66,59832
2018/12/13,15:03:00,164.68,164.73,164.59,164.62,64909
2018/12/13,15:04:00,164.62,164.62,164.56,164.59,76045
2018/12/13,15:05:00,164.59,164.64,164.59,164.61,30238
2018/12/13,15:06:00,164.60,164.66,164.57,164.65,31041
2018/12/13,15:07:00,164.65,164.66,164.54,164.56,26471
2018/12/13,15:08:00,164.56,164.60,164.50,164.59,180642
2018/12/13,15:09:00,164.60,164.63,164.56,164.63,43290
2018/12/13,15:10:00,164.63,164.63,164.45,164.45,62803
2018/12/13,15:11:00,164.44,164.48,164.40,164.46,39072
2018/12/13,15:12:00,164.45,164.50,164.35,164.37,62965
2018/12/13,15:13:00,164.37,164.46,164.34,164.45,58240
2018/12/13,15:14:00,164.45,164.73,164.45,164.64,123224
2018/12/13,15:15:00,164.64,164.73,164.62,164.64,111284
2018/12/13,15:16:00,164.64,164.78,164.64,164.72,50546
2018/12/13,15:17:00,164.72,164.90,164.72,164.84,144818
2018/12/13,15:18:00,164.85,164.95,164.85,164.94,79536
2018/12/13,15:19:00,164.95,165.01,164.89,164.95,102013
2018/12/13,15:20:00,164.95,164.97,164.88,164.91,82200
2018/12/13,15:21:00,164.92,165.03,164.84,164.85,77287
2018/12/13,15:22:00,164.85,164.90,164.82,164.86,38210
2018/12/13,15:23:00,164.85,164.90,164.79,164.81,86440
2018/12/13,15:24:00,164.80,164.96,164.77,164.91,241164
2018/12/13,15:25:00,164.91,165.03,164.91,164.93,126458
2018/12/13,15:26:00,164.93,164.95,164.86,164.94,48635
2018/12/13,15:27:00,164.95,165.00,164.93,164.94,26526
2018/12/13,15:28:00,164.94,164.96,164.87,164.91,36387
2018/12/13,15:29:00,164.91,164.91,164.76,164.78,53934
2018/12/13,15:30:00,164.80,164.83,164.77,164.79,47082
2018/12/13,15:31:00,164.79,164.79,164.65,164.75,121379
2018/12/13,15:32:00,164.75,164.81,164.71,164.77,64832
2018/12/13,15:33:00,164.77,164.96,164.77,164.94,187755
2018/12/13,15:34:00,164.95,164.97,164.90,164.96,41082
2018/12/13,15:35:00,164.95,164.96,164.83,164.84,45849
2018/12/13,15:36:00,164.85,164.89,164.73,164.74,58762
2018/12/13,15:37:00,164.74,164.76,164.58,164.62,106574
2018/12/13,15:38:00,164.62,164.73,164.57,164.70,141374
2018/12/13,15:39:00,164.70,164.76,164.68,164.76,57271
2018/12/13,15:40:00,164.74,164.83,164.72,164.82,58511
2018/12/13,15:41:00,164.81,164.88,164.78,164.88,62469
2018/12/13,15:42:00,164.88,164.94,164.83,164.94,90507
2018/12/13,15:43:00,164.93,165.08,164.91,165.05,211806
2018/12/13,15:44:00,165.04,165.30,165.03,165.25,434023
2018/12/13,15:45:00,165.25,165.41,165.23,165.33,159490
2018/12/13,15:46:00,165.34,165.49,165.34,165.37,271806
2018/12/13,15:47:00,165.37,165.37,165.22,165.22,106684
2018/12/13,15:48:00,165.23,165.26,165.04,165.07,200619
2018/12/13,15:49:00,165.07,165.17,165.02,165.15,155843
2018/12/13,15:50:00,165.15,165.17,165.10,165.14,42800
2018/12/13,15:51:00,165.14,165.15,165.08,165.09,57024
2018/12/13,15:52:00,165.09,165.14,165.00,165.11,95131
2018/12/13,15:53:00,165.09,165.16,165.07,165.11,90027
2018/12/13,15:54:00,165.11,165.17,165.01,165.01,91770
2018/12/13,15:55:00,165.01,165.08,164.98,165.06,105657
2018/12/13,15:56:00,165.06,165.33,165.06,165.26,335227
2018/12/13,15:57:00,165.26,165.30,165.23,165.27,159497
2018/12/13,15:58:00,165.27,165.29,165.16,165.17,148738
2018/12/13,15:59:00,165.17,165.19,165.10,165.12,306674
2018/12/13,16:00:00,165.12,165.24,165.05,165.10,1360246
2018/12/14,09:31:00,163.19,163.26,162.97,163.01,372802
2018/12/14,09:32:00,163.00,163.08,162.92,163.01,248214
2018/12/14,09:33:00,163.01,163.13,162.88,162.90,103313
2018/12/14,09:34:00,162.89,162.96,162.73,162.95,165016
2018/12/14,09:35:00,162.96,163.03,162.77,162.83,125726
2018/12/14,09:36:00,162.83,162.86,162.67,162.73,207779
2018/12/14,09:37:00,162.73,162.79,162.46,162.58,204802
2018/12/14,09:38:00,162.58,162.58,162.37,162.44,156083
2018/12/14,09:39:00,162.43,162.64,162.37,162.59,167867
2018/12/14,09:40:00,162.59,162.64,162.52,162.62,86800
2018/12/14,09:41:00,162.62,162.68,162.46,162.67,201549
2018/12/14,09:42:00,162.67,162.85,162.63,162.74,151587
2018/12/14,09:43:00,162.74,162.90,162.74,162.89,128812
2018/12/14,09:44:00,162.89,162.91,162.67,162.68,120571
2018/12/14,09:45:00,162.68,162.87,162.66,162.82,106833
2018/12/14,09:46:00,162.81,163.00,162.77,162.93,128975
2018/12/14,09:47:00,162.93,163.11,162.91,163.09,133080
2018/12/14,09:48:00,163.09,163.29,163.06,163.21,176039
2018/12/14,09:49:00,163.21,163.24,163.08,163.10,252039
2018/12/14,09:50:00,163.09,163.09,162.94,163.04,165247
2018/12/14,09:51:00,163.04,163.05,162.75,162.77,245035
2018/12/14,09:52:00,162.77,162.82,162.70,162.70,157966
2018/12/14,09:53:00,162.69,162.94,162.68,162.90,182268
2018/12/14,09:54:00,162.90,163.07,162.90,162.99,73076
2018/12/14,09:55:00,162.99,163.17,162.89,163.15,81778
2018/12/14,09:56:00,163.15,163.23,163.07,163.18,135365
2018/12/14,09:57:00,163.18,163.21,162.96,163.04,147102
2018/12/14,09:58:00,163.06,163.12,162.88,163.12,163591
2018/12/14,09:59:00,163.12,163.42,163.04,163.38,203139
2018/12/14,10:00:00,163.37,163.40,163.22,163.24,224814
2018/12/14,10:01:00,163.22,163.37,163.15,163.23,161163
2018/12/14,10:02:00,163.26,163.42,163.23,163.27,56519
2018/12/14,10:03:00,163.27,163.33,163.22,163.30,68480
2018/12/14,10:04:00,163.30,163.49,163.30,163.45,92729
2018/12/14,10:05:00,163.45,163.56,163.39,163.56,106956
2018/12/14,10:06:00,163.56,163.58,163.30,163.37,135661
2018/12/14,10:07:00,163.36,163.43,163.20,163.27,167181
2018/12/14,10:08:00,163.27,163.31,163.17,163.25,134321
2018/12/14,10:09:00,163.25,163.32,163.19,163.31,138448
2018/12/14,10:10:00,163.32,163.34,163.21,163.25,78711
2018/12/14,10:11:00,163.25,163.29,163.03,163.05,187076
2018/12/14,10:12:00,163.04,163.14,163.01,163.11,59048
2018/12/14,10:13:00,163.11,163.21,163.03,163.13,57346
2018/12/14,10:14:00,163.13,163.16,163.05,163.09,24004
2018/12/14,10:15:00,163.09,163.26,163.06,163.26,55600
2018/12/14,10:16:00,163.26,163.42,163.25,163.41,177703
2018/12/14,10:17:00,163.39,163.75,163.39,163.66,283106
2018/12/14,10:18:00,163.65,163.75,163.61,163.66,116817
2018/12/14,10:19:00,163.65,163.68,163.52,163.57,86448
2018/12/14,10:20:00,163.57,163.62,163.51,163.60,71898
2018/12/14,10:21:00,163.61,163.65,163.48,163.56,95169
2018/12/14,10:22:00,163.56,163.58,163.46,163.49,43527
2018/12/14,10:23:00,163.49,163.64,163.47,163.57,93405
2018/12/14,10:24:00,163.57,163.70,163.52,163.53,124173
2018/12/14,10:25:00,163.52,163.52,163.33,163.37,87333
2018/12/14,10:26:00,163.38,163.52,163.38,163.52,29985
2018/12/14,10:27:00,163.52,163.52,163.11,163.11,91489
2018/12/14,10:28:00,163.11,163.11,162.92,162.99,182889
2018/12/14,10:29:00,162.99,163.06,162.95,162.99,52208
2018/12/14,10:30:00,162.97,163.11,162.95,163.06,91283
2018/12/14,10:31:00,163.03,163.03,162.82,162.90,90935
2018/12/14,10:32:00,162.87,162.99,162.78,162.93,86409
2018/12/14,10:33:00,162.93,163.01,162.87,162.95,79634
2018/12/14,10:34:00,162.95,163.01,162.75,162.80,226584
2018/12/14,10:35:00,162.82,162.93,162.81,162.82,61880
2018/12/14,10:36:00,162.81,163.02,162.78,162.97,220815
2018/12/14,10:37:00,162.98,163.00,162.91,162.94,57090
2018/12/14,10:38:00,162.94,163.07,162.94,163.00,113796
2018/12/14,10:39:00,163.00,163.20,163.00,163.07,75276
2018/12/14,10:40:00,163.08,163.25,163.01,163.20,82700
2018/12/14,10:41:00,163.20,163.28,163.15,163.24,29461
2018/12/14,10:42:00,163.25,163.29,163.22,163.28,27925
2018/12/14,10:43:00,163.28,163.28,163.19,163.20,59422
2018/12/14,10:44:00,163.20,163.25,163.17,163.23,38286
2018/12/14,10:45:00,163.22,163.31,163.11,163.14,106073
2018/12/14,10:46:00,163.14,163.48,163.06,163.46,147696
2018/12/14,10:47:00,163.46,163.51,163.36,163.37,77667
2018/12/14,10:48:00,163.37,163.62,163.37,163.55,132909
2018/12/14,10:49:00,163.55,163.59,163.39,163.40,110944
2018/12/14,10:50:00,163.39,163.53,163.38,163.51,63707
2018/12/14,10:51:00,163.49,163.54,163.41,163.51,54192
2018/12/14,10:52:00,163.52,163.59,163.44,163.48,59958
2018/12/14,10:53:00,163.48,163.80,163.39,163.79,166100
2018/12/14,10:54:00,163.79,163.81,163.67,163.73,54566
2018/12/14,10:55:00,163.73,163.74,163.65,163.70,39476
2018/12/14,10:56:00,163.70,163.71,163.53,163.55,478262
2018/12/14,10:57:00,163.55,163.65,163.54,163.64,68294
2018/12/14,10:58:00,163.64,163.66,163.54,163.56,25310
2018/12/14,10:59:00,163.56,163.63,163.49,163.54,68329
2018/12/14,11:00:00,163.55,163.60,163.38,163.41,144635
2018/12/14,11:01:00,163.40,163.49,163.32,163.45,105959
2018/12/14,11:02:00,163.44,163.52,163.38,163.51,59879
2018/12/14,11:03:00,163.51,163.53,163.41,163.42,82468
2018/12/14,11:04:00,163.41,163.54,163.40,163.44,45265
2018/12/14,11:05:00,163.43,163.65,163.43,163.60,60847
2018/12/14,11:06:00,163.60,163.75,163.59,163.75,154445
2018/12/14,11:07:00,163.74,163.78,163.69,163.75,61881
2018/12/14,11:08:00,163.76,163.78,163.71,163.74,42989
2018/12/14,11:09:00,163.74,163.77,163.57,163.62,95421
2018/12/14,11:10:00,163.62,163.64,163.54,163.58,32915
2018/12/14,11:11:00,163.56,163.58,163.39,163.49,61368
2018/12/14,11:12:00,163.48,163.48,163.32,163.34,97972
2018/12/14,11:13:00,163.32,163.33,163.13,163.18,237542
2018/12/14,11:14:00,163.18,163.31,163.13,163.29,103624
2018/12/14,11:15:00,163.31,163.31,163.18,163.28,118788
2018/12/14,11:16:00,163.28,163.32,163.16,163.31,76281
2018/12/14,11:17:00,163.31,163.41,163.28,163.33,95107
2018/12/14,11:18:00,163.33,163.39,163.27,163.33,38179
2018/12/14,11:19:00,163.33,163.49,163.24,163.38,123069
2018/12/14,11:20:00,163.39,163.40,163.25,163.31,43758
2018/12/14,11:21:00,163.31,163.38,163.23,163.24,86686
2018/12/14,11:22:00,163.24,163.25,163.14,163.25,90291
2018/12/14,11:23:00,163.24,163.26,163.10,163.15,36380
2018/12/14,11:24:00,163.15,163.16,163.02,163.07,54408
2018/12/14,11:25:00,163.07,163.15,162.87,162.91,289683
2018/12/14,11:26:00,162.90,162.90,162.81,162.86,125702
2018/12/14,11:27:00,162.87,162.97,162.81,162.96,136415
2018/12/14,11:28:00,162.96,163.14,162.89,163.09,282130
2018/12/14,11:29:00,163.10,163.15,163.05,163.09,104346
2018/12/14,11:30:00,163.10,163.11,163.01,163.01,81705
2018/12/14,11:31:00,163.02,163.25,163.01,163.20,122814
2018/12/14,11:32:00,163.20,163.27,163.18,163.23,103175
2018/12/14,11:33:00,163.23,163.32,163.21,163.25,142694
2018/12/14,11:34:00,163.24,163.36,163.22,163.36,61754
2018/12/14,11:35:00,163.36,163.41,163.23,163.24,65163
2018/12/14,11:36:00,163.24,163.32,163.19,163.31,72785
2018/12/14,11:37:00,163.31,163.32,163.19,163.19,77304
2018/12/14,11:38:00,163.18,163.19,162.95,162.98,84762
2018/12/14,11:39:00,162.98,163.08,162.98,163.05,52176
2018/12/14,11:40:00,163.04,163.16,163.01,163.16,39516
2018/12/14,11:41:00,163.16,163.20,163.10,163.18,55682
2018/12/14,11:42:00,163.18,163.21,163.12,163.14,114958
2018/12/14,11:43:00,163.14,163.34,163.13,163.28,133261
2018/12/14,11:44:00,163.28,163.29,163.09,163.15,78972
2018/12/14,11:45:00,163.14,163.14,162.95,162.96,88742
2018/12/14,11:46:00,162.96,162.98,162.79,162.83,202610
2018/12/14,11:47:00,162.83,162.89,162.80,162.83,119224
2018/12/14,11:48:00,162.84,162.85,162.67,162.71,328278
2018/12/14,11:49:00,162.71,162.78,162.71,162.72,65785
2018/12/14,11:50:00,162.72,162.77,162.60,162.61,120364
2018/12/14,11:51:00,162.61,162.62,162.40,162.46,194197
2018/12/14,11:52:00,162.45,162.58,162.45,162.54,98969
2018/12/14,11:53:00,162.54,162.55,162.22,162.35,212403
2018/12/14,11:54:00,162.36,162.40,162.28,162.34,212028
2018/12/14,11:55:00,162.34,162.53,162.29,162.53,140254
2018/12/14,11:56:00,162.53,162.55,162.42,162.45,271966
2018/12/14,11:57:00,162.45,162.52,162.35,162.37,123392
2018/12/14,11:58:00,162.37,162.38,162.22,162.24,117081
2018/12/14,11:59:00,162.24,162.25,162.09,162.16,288630
2018/12/14,12:00:00,162.16,162.20,162.06,162.20,133938
2018/12/14,12:01:00,162.20,162.40,162.18,162.32,156937
2018/12/14,12:02:00,162.31,162.52,162.31,162.46,235233
2018/12/14,12:03:00,162.46,162.46,162.25,162.31,142076
2018/12/14,12:04:00,162.32,162.44,162.25,162.41,122317
2018/12/14,12:05:00,162.44,162.44,162.31,162.32,132919
2018/12/14,12:06:00,162.32,162.60,162.32,162.58,165429
2018/12/14,12:07:00,162.57,162.63,162.46,162.59,196916
2018/12/14,12:08:00,162.59,162.59,162.36,162.41,104411
2018/12/14,12:09:00,162.40,162.43,162.33,162.42,70591
2018/12/14,12:10:00,162.42,162.49,162.37,162.40,76029
2018/12/14,12:11:00,162.40,162.44,162.29,162.30,107983
2018/12/14,12:12:00,162.30,162.51,162.21,162.46,193686
2018/12/14,12:13:00,162.46,162.46,162.28,162.29,694689
2018/12/14,12:14:00,162.29,162.31,162.16,162.20,109790
2018/12/14,12:15:00,162.19,162.27,162.09,162.13,110294
2018/12/14,12:16:00,162.13,162.29,162.08,162.21,153741
2018/12/14,12:17:00,162.21,162.34,162.21,162.33,68688
2018/12/14,12:18:00,162.33,162.51,162.33,162.39,77525
2018/12/14,12:19:00,162.38,162.61,162.36,162.61,175286
2018/12/14,12:20:00,162.60,162.60,162.45,162.46,159148
2018/12/14,12:21:00,162.47,162.55,162.41,162.45,82673
2018/12/14,12:22:00,162.46,162.58,162.45,162.57,106689
2018/12/14,12:23:00,162.58,162.58,162.45,162.49,82698
2018/12/14,12:24:00,162.50,162.64,162.45,162.62,177088
2018/12/14,12:25:00,162.62,162.66,162.45,162.56,97721
2018/12/14,12:26:00,162.55,162.59,162.49,162.54,40306
2018/12/14,12:27:00,162.54,162.62,162.46,162.46,60177
2018/12/14,12:28:00,162.47,162.51,162.41,162.47,51313
2018/12/14,12:29:00,162.46,162.58,162.38,162.58,48913
2018/12/14,12:30:00,162.58,162.61,162.41,162.59,102759
2018/12/14,12:31:00,162.59,162.81,162.57,162.74,191975
2018/12/14,12:32:00,162.74,162.83,162.70,162.81,35495
2018/12/14,12:33:00,162.80,162.90,162.80,162.88,92950
2018/12/14,12:34:00,162.87,162.88,162.72,162.74,92303
2018/12/14,12:35:00,162.74,162.78,162.67,162.68,45098
2018/12/14,12:36:00,162.68,162.75,162.64,162.66,38278
2018/12/14,12:37:00,162.67,162.69,162.62,162.69,20665
2018/12/14,12:38:00,162.67,162.77,162.67,162.70,22858
2018/12/14,12:39:00,162.71,162.76,162.64,162.64,59267
2018/12/14,12:40:00,162.65,162.71,162.59,162.63,116155
2018/12/14,12:41:00,162.62,162.64,162.50,162.56,65431
2018/12/14,12:42:00,162.56,162.58,162.49,162.51,67041
2018/12/14,12:43:00,162.51,162.51,162.46,162.49,57550
2018/12/14,12:44:00,162.48,162.52,162.39,162.39,48985
2018/12/14,12:45:00,162.40,162.48,162.39,162.48,357271
2018/12/14,12:46:00,162.48,162.51,162.40,162.49,30185
2018/12/14,12:47:00,162.49,162.50,162.33,162.39,37160
2018/12/14,12:48:00,162.40,162.44,162.37,162.40,32421
2018/12/14,12:49:00,162.40,162.43,162.36,162.36,21451
2018/12/14,12:50:00,162.36,162.43,162.32,162.43,37056
2018/12/14,12:51:00,162.43,162.47,162.38,162.39,24146
2018/12/14,12:52:00,162.39,162.54,162.39,162.54,28540
2018/12/14,12:53:00,162.55,162.57,162.51,162.56,45740
2018/12/14,12:54:00,162.56,162.56,162.47,162.47,32682
2018/12/14,12:55:00,162.48,162.63,162.47,162.61,32422
2018/12/14,12:56:00,162.61,162.64,162.58,162.60,26721
2018/12/14,12:57:00,162.60,162.63,162.54,162.59,55008
2018/12/14,12:58:00,162.60,162.62,162.46,162.47,33482
2018/12/14,12:59:00,162.48,162.58,162.47,162.49,24345
2018/12/14,13:00:00,162.49,162.49,162.39,162.40,20363
2018/12/14,13:01:00,162.39,162.39,162.16,162.20,86168
2018/12/14,13:02:00,162.22,162.24,162.14,162.20,146559
2018/12/14,13:03:00,162.21,162.29,162.21,162.25,45018
2018/12/14,13:04:00,162.25,162.26,162.19,162.19,29466
2018/12/14,13:05:00,162.20,162.20,162.13,162.15,38160
2018/12/14,13:06:00,162.15,162.27,162.15,162.24,141951
2018/12/14,13:07:00,162.24,162.27,162.15,162.24,42657
2018/12/14,13:08:00,162.24,162.35,162.23,162.33,82722
2018/12/14,13:09:00,162.34,162.54,162.34,162.48,155748
2018/12/14,13:10:00,162.48,162.56,162.45,162.54,74508
2018/12/14,13:11:00,162.53,162.77,162.44,162.73,208122
2018/12/14,13:12:00,162.72,162.76,162.52,162.53,122482
2018/12/14,13:13:00,162.55,162.68,162.52,162.59,57245
2018/12/14,13:14:00,162.59,162.63,162.54,162.61,25891
2018/12/14,13:15:00,162.62,162.68,162.57,162.61,60726
2018/12/14,13:16:00,162.59,162.62,162.54,162.54,60101
2018/12/14,13:17:00,162.55,162.61,162.45,162.52,38804
2018/12/14,13:18:00,162.54,162.54,162.43,162.48,40524
2018/12/14,13:19:00,162.48,162.50,162.41,162.42,28586
2018/12/14,13:20:00,162.42,162.46,162.37,162.39,22577
2018/12/14,13:21:00,162.39,162.39,162.27,162.30,48977
2018/12/14,13:22:00,162.30,162.38,162.27,162.34,56007
2018/12/14,13:23:00,162.34,162.41,162.31,162.31,27825
2018/12/14,13:24:00,162.31,162.31,162.22,162.25,23516
2018/12/14,13:25:00,162.24,162.31,162.22,162.23,51040
2018/12/14,13:26:00,162.22,162.30,162.19,162.27,76372
2018/12/14,13:27:00,162.26,162.34,162.21,162.21,29727
2018/12/14,13:28:00,162.22,162.36,162.22,162.31,73785
2018/12/14,13:29:00,162.31,162.40,162.26,162.30,40075
2018/12/14,13:30:00,162.30,162.30,162.20,162.21,38048
2018/12/14,13:31:00,162.21,162.23,162.15,162.21,164381
2018/12/14,13:32:00,162.21,162.23,162.07,162.07,90667
2018/12/14,13:33:00,162.07,162.07,161.88,161.93,174931
2018/12/14,13:34:00,161.93,161.95,161.85,161.92,99750
2018/12/14,13:35:00,161.92,161.93,161.70,161.73,360037
2018/12/14,13:36:00,161.72,161.82,161.66,161.69,372269
2018/12/14,13:37:00,161.69,161.85,161.68,161.84,151145
2018/12/14,13:38:00,161.84,161.91,161.82,161.85,82134
2018/12/14,13:39:00,161.85,161.86,161.80,161.82,66195
2018/12/14,13:40:00,161.82,161.89,161.81,161.84,73900
2018/12/14,13:41:00,161.83,162.00,161.81,161.97,135436
2018/12/14,13:42:00,161.97,162.05,161.90,161.91,151905
2018/12/14,13:43:00,161.90,162.05,161.88,162.03,88836
2018/12/14,13:44:00,162.03,162.06,161.97,161.99,49250
2018/12/14,13:45:00,162.00,162.04,161.95,162.04,63649
2018/12/14,13:46:00,162.04,162.09,161.97,162.08,95920
2018/12/14,13:47:00,162.08,162.20,161.94,162.08,415214
2018/12/14,13:48:00,162.07,162.08,161.97,162.00,65816
2018/12/14,13:49:00,162.00,162.07,161.97,161.99,31442
2018/12/14,13:50:00,161.98,162.08,161.95,161.99,38935
2018/12/14,13:51:00,161.99,162.09,161.93,162.05,46646
2018/12/14,13:52:00,162.05,162.12,162.00,162.11,56066
2018/12/14,13:53:00,162.10,162.13,162.04,162.12,45100
2018/12/14,13:54:00,162.12,162.14,162.06,162.09,46864
2018/12/14,13:55:00,162.10,162.15,161.98,162.00,56976
2018/12/14,13:56:00,161.99,162.04,161.92,161.92,67131
2018/12/14,13:57:00,161.92,161.94,161.85,161.86,61068
2018/12/14,13:58:00,161.87,162.02,161.85,162.00,57180
2018/12/14,13:59:00,162.00,162.00,161.90,161.92,24965
2018/12/14,14:00:00,161.92,161.93,161.82,161.88,34891
2018/12/14,14:01:00,161.88,161.95,161.83,161.84,51267
2018/12/14,14:02:00,161.84,161.89,161.81,161.85,48516
2018/12/14,14:03:00,161.85,161.92,161.81,161.85,126955
2018/12/14,14:04:00,161.85,161.90,161.80,161.81,46859
2018/12/14,14:05:00,161.82,161.99,161.80,161.94,92996
2018/12/14,14:06:00,161.94,162.08,161.93,162.08,81004
2018/12/14,14:07:00,162.08,162.11,162.04,162.05,89291
2018/12/14,14:08:00,162.04,162.12,162.03,162.03,65838
2018/12/14,14:09:00,162.03,162.09,162.03,162.06,45370
2018/12/14,14:10:00,162.06,162.11,162.01,162.02,89454
2018/12/14,14:11:00,162.02,162.03,161.91,161.93,49709
2018/12/14,14:12:00,161.93,161.93,161.83,161.88,65369
2018/12/14,14:13:00,161.88,161.88,161.71,161.72,97859
2018/12/14,14:14:00,161.73,161.78,161.69,161.75,65541
2018/12/14,14:15:00,161.75,161.88,161.75,161.87,50891
2018/12/14,14:16:00,161.87,161.97,161.85,161.93,58861
2018/12/14,14:17:00,161.93,162.12,161.93,161.99,63828
2018/12/14,14:18:00,161.99,161.99,161.84,161.86,52496
2018/12/14,14:19:00,161.86,161.93,161.86,161.91,35728
2018/12/14,14:20:00,161.91,161.97,161.88,161.96,36997
2018/12/14,14:21:00,161.97,162.06,161.95,162.04,132481
2018/12/14,14:22:00,162.04,162.09,161.99,162.06,87473
2018/12/14,14:23:00,162.06,162.16,162.05,162.12,58013
2018/12/14,14:24:00,162.12,162.17,162.07,162.07,96136
2018/12/14,14:25:00,162.07,162.13,162.06,162.10,71148
2018/12/14,14:26:00,162.10,162.18,162.03,162.04,109416
2018/12/14,14:27:00,162.04,162.07,161.93,161.96,80639
2018/12/14,14:28:00,161.96,161.96,161.87,161.90,44430
2018/12/14,14:29:00,161.90,162.04,161.85,161.98,78348
2018/12/14,14:30:00,161.98,162.08,161.93,162.03,75938
2018/12/14,14:31:00,162.04,162.10,161.93,162.00,99458
2018/12/14,14:32:00,162.00,162.08,161.91,161.97,109885
2018/12/14,14:33:00,161.97,162.10,161.90,161.95,341644
2018/12/14,14:34:00,161.95,162.00,161.88,161.93,80348
2018/12/14,14:35:00,161.93,161.95,161.79,161.82,157464
2018/12/14,14:36:00,161.81,161.84,161.71,161.71,91512
2018/12/14,14:37:00,161.71,161.76,161.67,161.70,87888
2018/12/14,14:38:00,161.70,161.72,161.66,161.69,93746
2018/12/14,14:39:00,161.67,161.69,161.44,161.44,353755
2018/12/14,14:40:00,161.44,161.48,161.32,161.35,215182
2018/12/14,14:41:00,161.34,161.52,161.32,161.50,688739
2018/12/14,14:42:00,161.50,161.67,161.45,161.48,290016
2018/12/14,14:43:00,161.47,161.49,161.22,161.22,118132
2018/12/14,14:44:00,161.23,161.26,161.19,161.21,178391
2018/12/14,14:45:00,161.19,161.22,161.11,161.21,95392
2018/12/14,14:46:00,161.22,161.37,161.21,161.32,244540
2018/12/14,14:47:00,161.32,161.41,161.29,161.34,121066
2018/12/14,14:48:00,161.34,161.35,161.20,161.20,51602
2018/12/14,14:49:00,161.20,161.37,161.18,161.34,84510
2018/12/14,14:50:00,161.34,161.34,161.17,161.20,88516
2018/12/14,14:51:00,161.20,161.33,161.19,161.26,76235
2018/12/14,14:52:00,161.25,161.25,161.02,161.09,146123
2018/12/14,14:53:00,161.08,161.11,161.03,161.06,143178
2018/12/14,14:54:00,161.07,161.16,160.97,161.00,276871
2018/12/14,14:55:00,161.00,161.09,160.95,161.00,168494
2018/12/14,14:56:00,161.00,161.19,160.94,161.19,322845
2018/12/14,14:57:00,161.19,161.52,161.13,161.46,317047
2018/12/14,14:58:00,161.45,161.55,161.41,161.51,164588
2018/12/14,14:59:00,161.51,161.56,161.34,161.38,182655
2018/12/14,15:00:00,161.38,161.59,161.34,161.49,97024
2018/12/14,15:01:00,161.50,161.69,161.42,161.58,224727
2018/12/14,15:02:00,161.58,161.61,161.47,161.57,68164
2018/12/14,15:03:00,161.56,161.57,161.44,161.46,63856
2018/12/14,15:04:00,161.46,161.54,161.38,161.53,149509
2018/12/14,15:05:00,161.53,161.53,161.34,161.41,202787
2018/12/14,15:06:00,161.39,161.45,161.30,161.45,107540
2018/12/14,15:07:00,161.45,161.55,161.39,161.50,237877
2018/12/14,15:08:00,161.50,161.53,161.35,161.35,50132
2018/12/14,15:09:00,161.35,161.39,161.24,161.29,140384
2018/12/14,15:10:00,161.28,161.32,161.18,161.27,90210
2018/12/14,15:11:00,161.28,161.44,161.24,161.44,108959
2018/12/14,15:12:00,161.43,161.86,161.41,161.75,293793
2018/12/14,15:13:00,161.75,161.78,161.63,161.72,197992
2018/12/14,15:14:00,161.71,161.73,161.64,161.66,75310
2018/12/14,15:15:00,161.66,161.72,161.59,161.62,92494
2018/12/14,15:16:00,161.62,161.65,161.52,161.56,56444
2018/12/14,15:17:00,161.54,161.62,161.49,161.50,155910
2018/12/14,15:18:00,161.50,161.66,161.48,161.65,74838
2018/12/14,15:19:00,161.65,161.65,161.50,161.50,82211
2018/12/14,15:20:00,161.50,161.76,161.49,161.75,185051
2018/12/14,15:21:00,161.73,161.76,161.35,161.43,354948
2018/12/14,15:22:00,161.43,161.52,161.43,161.46,65053
2018/12/14,15:23:00,161.46,161.58,161.46,161.54,40324
2018/12/14,15:24:00,161.54,161.57,161.46,161.50,98692
2018/12/14,15:25:00,161.50,161.53,161.39,161.44,81980
2018/12/14,15:26:00,161.44,161.53,161.36,161.52,59248
2018/12/14,15:27:00,161.52,161.58,161.45,161.50,77596
2018/12/14,15:28:00,161.50,161.52,161.39,161.42,91688
2018/12/14,15:29:00,161.41,161.44,161.37,161.44,55948
2018/12/14,15:30:00,161.44,161.52,161.37,161.37,68804
2018/12/14,15:31:00,161.37,161.46,161.36,161.46,126638
2018/12/14,15:32:00,161.46,161.46,161.34,161.38,168554
2018/12/14,15:33:00,161.39,161.58,161.34,161.35,92498
2018/12/14,15:34:00,161.35,161.38,161.19,161.22,152560
2018/12/14,15:35:00,161.23,161.24,161.15,161.18,77411
2018/12/14,15:36:00,161.18,161.23,161.13,161.16,123115
2018/12/14,15:37:00,161.16,161.17,161.05,161.05,85690
2018/12/14,15:38:00,161.06,161.12,161.05,161.10,82607
2018/12/14,15:39:00,161.11,161.18,161.11,161.13,81340
2018/12/14,15:40:00,161.13,161.14,161.06,161.07,52423
2018/12/14,15:41:00,161.05,161.13,161.01,161.07,103479
2018/12/14,15:42:00,161.06,161.08,160.99,161.00,181351
2018/12/14,15:43:00,161.00,161.06,160.86,160.88,210607
2018/12/14,15:44:00,160.88,160.91,160.80,160.81,160647
2018/12/14,15:45:00,160.80,160.87,160.78,160.79,296505
2018/12/14,15:46:00,160.79,160.91,160.77,160.82,431854
2018/12/14,15:47:00,160.82,160.84,160.70,160.78,342448
2018/12/14,15:48:00,160.78,160.88,160.76,160.77,188735
2018/12/14,15:49:00,160.76,160.84,160.70,160.82,192333
2018/12/14,15:50:00,160.81,161.00,160.80,160.97,456534
2018/12/14,15:51:00,160.97,160.98,160.90,160.96,176689
2018/12/14,15:52:00,160.95,161.02,160.94,161.00,230662
2018/12/14,15:53:00,161.00,161.05,160.93,161.04,194138
2018/12/14,15:54:00,161.03,161.13,161.03,161.12,353785
2018/12/14,15:55:00,161.12,161.15,161.10,161.11,232359
2018/12/14,15:56:00,161.11,161.43,161.11,161.35,606680
2018/12/14,15:57:00,161.34,161.36,161.25,161.26,298769
2018/12/14,15:58:00,161.26,161.34,161.24,161.25,307420
2018/12/14,15:59:00,161.25,161.35,161.05,161.06,694710
2018/12/14,16:00:00,161.07,161.13,160.90,161.08,1396926
2018/12/17,09:31:00,160.41,160.55,160.25,160.35,610210
2018/12/17,09:32:00,160.35,160.38,159.86,159.89,680165
2018/12/17,09:33:00,159.90,160.10,159.84,160.08,279911
2018/12/17,09:34:00,160.07,160.36,160.07,160.23,429542
2018/12/17,09:35:00,160.22,160.24,160.14,160.19,130638
2018/12/17,09:36:00,160.19,160.24,159.88,159.91,200332
2018/12/17,09:37:00,159.91,159.95,159.74,159.85,285997
2018/12/17,09:38:00,159.85,160.04,159.83,159.94,401212
2018/12/17,09:39:00,159.94,159.95,159.60,159.66,894544
2018/12/17,09:40:00,159.66,159.75,159.52,159.62,209856
2018/12/17,09:41:00,159.61,159.75,159.52,159.68,167708
2018/12/17,09:42:00,159.68,159.71,159.33,159.44,277325
2018/12/17,09:43:00,159.45,159.45,159.16,159.16,293659
2018/12/17,09:44:00,159.16,159.17,158.92,158.99,381019
2018/12/17,09:45:00,158.99,159.24,158.97,159.15,212352
2018/12/17,09:46:00,159.14,159.28,159.00,159.26,185415
2018/12/17,09:47:00,159.27,159.33,159.21,159.22,185250
2018/12/17,09:48:00,159.23,159.30,159.01,159.04,182675
2018/12/17,09:49:00,159.03,159.04,158.86,158.91,247651
2018/12/17,09:50:00,158.91,159.09,158.89,159.02,378809
2018/12/17,09:51:00,159.02,159.03,158.81,159.02,196596
2018/12/17,09:52:00,159.02,159.02,158.78,158.90,172994
2018/12/17,09:53:00,158.90,158.95,158.80,158.85,247028
2018/12/17,09:54:00,158.86,158.94,158.64,158.71,211095
2018/12/17,09:55:00,158.71,158.92,158.68,158.89,259599
2018/12/17,09:56:00,158.90,159.04,158.90,159.00,415708
2018/12/17,09:57:00,159.01,159.16,158.97,159.14,140054
2018/12/17,09:58:00,159.14,159.25,159.05,159.23,226666
2018/12/17,09:59:00,159.24,159.38,159.24,159.34,267492
2018/12/17,10:00:00,159.34,159.47,159.29,159.42,356384
2018/12/17,10:01:00,159.41,159.41,159.26,159.39,195151
2018/12/17,10:02:00,159.39,159.55,159.35,159.53,189243
2018/12/17,10:03:00,159.54,159.58,159.39,159.43,141577
2018/12/17,10:04:00,159.43,159.47,159.34,159.41,108618
2018/12/17,10:05:00,159.41,159.48,159.32,159.44,96023
2018/12/17,10:06:00,159.42,159.42,159.28,159.29,95667
2018/12/17,10:07:00,159.28,159.62,159.23,159.62,142994
2018/12/17,10:08:00,159.63,159.63,159.48,159.54,180479
2018/12/17,10:09:00,159.53,159.57,159.47,159.50,58854
2018/12/17,10:10:00,159.50,159.82,159.46,159.72,159659
2018/12/17,10:11:00,159.72,159.75,159.51,159.69,123836
2018/12/17,10:12:00,159.69,159.82,159.68,159.76,82398
2018/12/17,10:13:00,159.76,160.11,159.73,160.10,202266
2018/12/17,10:14:00,160.10,160.10,160.00,160.10,66706
2018/12/17,10:15:00,160.10,160.31,160.10,160.24,296701
2018/12/17,10:16:00,160.26,160.50,160.26,160.35,302539
2018/12/17,10:17:00,160.35,160.37,160.14,160.14,139086
2018/12/17,10:18:00,160.14,160.18,160.07,160.10,86103
2018/12/17,10:19:00,160.10,160.19,160.05,160.13,63675
2018/12/17,10:20:00,160.13,160.25,160.13,160.13,204789
2018/12/17,10:21:00,160.14,160.16,159.97,160.01,174062
2018/12/17,10:22:00,160.01,160.14,159.99,160.02,47619
2018/12/17,10:23:00,160.03,160.14,159.96,160.02,230882
2018/12/17,10:24:00,160.01,160.21,159.98,160.04,191061
2018/12/17,10:25:00,160.05,160.18,159.96,159.96,73406
2018/12/17,10:26:00,159.96,160.18,159.96,160.16,82450
2018/12/17,10:27:00,160.15,160.49,160.12,160.45,273119
2018/12/17,10:28:00,160.44,160.68,160.44,160.61,216970
2018/12/17,10:29:00,160.59,160.66,160.39,160.39,101046
2018/12/17,10:30:00,160.38,160.41,160.34,160.40,74127
2018/12/17,10:31:00,160.38,160.55,160.33,160.34,176627
2018/12/17,10:32:00,160.35,160.41,160.13,160.16,83960
2018/12/17,10:33:00,160.16,160.20,160.08,160.19,120273
2018/12/17,10:34:00,160.18,160.18,160.02,160.05,60686
2018/12/17,10:35:00,160.06,160.11,159.89,159.91,147883
2018/12/17,10:36:00,159.90,159.93,159.78,159.82,127343
2018/12/17,10:37:00,159.83,159.83,159.74,159.78,60783
2018/12/17,10:38:00,159.77,159.91,159.71,159.86,119110
2018/12/17,10:39:00,159.86,159.87,159.73,159.82,156140
2018/12/17,10:40:00,159.81,159.87,159.74,159.79,84404
2018/12/17,10:41:00,159.79,160.09,159.63,160.08,193732
2018/12/17,10:42:00,160.06,160.30,160.06,160.28,164275
2018/12/17,10:43:00,160.27,160.66,160.25,160.59,246331
2018/12/17,10:44:00,160.58,160.59,160.46,160.57,103762
2018/12/17,10:45:00,160.58,160.59,160.37,160.52,83801
2018/12/17,10:46:00,160.51,160.57,160.35,160.41,103126
2018/12/17,10:47:00,160.40,160.49,160.29,160.45,305573
2018/12/17,10:48:00,160.45,160.54,160.40,160.52,66348
2018/12/17,10:49:00,160.52,160.52,160.37,160.40,59792
2018/12/17,10:50:00,160.40,160.40,160.29,160.34,51670
2018/12/17,10:51:00,160.34,160.37,160.18,160.27,49249
2018/12/17,10:52:00,160.27,160.38,160.22,160.36,55956
2018/12/17,10:53:00,160.36,160.54,160.36,160.44,148955
2018/12/17,10:54:00,160.44,160.47,160.12,160.26,107332
2018/12/17,10:55:00,160.29,160.37,160.26,160.35,58986
2018/12/17,10:56:00,160.35,160.42,160.30,160.38,59137
2018/12/17,10:57:00,160.39,160.83,160.39,160.76,226066
2018/12/17,10:58:00,160.74,160.88,160.70,160.71,116462
2018/12/17,10:59:00,160.69,160.78,160.61,160.73,295862
2018/12/17,11:00:00,160.73,160.73,160.57,160.59,132614
2018/12/17,11:01:00,160.60,160.75,160.58,160.63,104842
2018/12/17,11:02:00,160.63,160.67,160.53,160.64,90952
2018/12/17,11:03:00,160.66,160.82,160.61,160.82,83197
2018/12/17,11:04:00,160.85,161.13,160.84,161.09,443149
2018/12/17,11:05:00,161.08,161.10,160.98,161.05,235085
2018/12/17,11:06:00,161.06,161.19,160.98,160.98,289997
2018/12/17,11:07:00,160.98,161.19,160.96,161.17,125164
2018/12/17,11:08:00,161.18,161.20,161.08,161.12,659302
2018/12/17,11:09:00,161.12,161.17,161.03,161.11,119739
2018/12/17,11:10:00,161.11,161.35,161.11,161.23,206665
2018/12/17,11:11:00,161.23,161.41,161.23,161.28,182958
2018/12/17,11:12:00,161.27,161.28,161.20,161.26,113453
2018/12/17,11:13:00,161.25,161.28,161.19,161.19,75460
2018/12/17,11:14:00,161.19,161.21,161.10,161.14,81035
2018/12/17,11:15:00,161.13,161.32,161.12,161.26,108425
2018/12/17,11:16:00,161.26,161.34,161.14,161.20,150090
2018/12/17,11:17:00,161.18,161.28,161.18,161.21,67888
2018/12/17,11:18:00,161.21,161.35,161.20,161.33,115727
2018/12/17,11:19:00,161.34,161.40,161.18,161.22,86619
2018/12/17,11:20:00,161.22,161.24,161.13,161.18,101963
2018/12/17,11:21:00,161.18,161.31,161.07,161.08,99391
2018/12/17,11:22:00,161.08,161.19,161.05,161.14,94206
2018/12/17,11:23:00,161.15,161.18,161.07,161.11,76174
2018/12/17,11:24:00,161.11,161.14,161.05,161.12,107515
2018/12/17,11:25:00,161.12,161.23,161.10,161.13,65740
2018/12/17,11:26:00,161.13,161.28,161.11,161.21,90876
2018/12/17,11:27:00,161.21,161.21,161.09,161.13,91708
2018/12/17,11:28:00,161.13,161.27,161.10,161.14,57346
2018/12/17,11:29:00,161.15,161.21,161.11,161.15,90717
2018/12/17,11:30:00,161.15,161.22,160.96,161.01,92037
2018/12/17,11:31:00,161.02,161.06,160.89,160.94,217474
2018/12/17,11:32:00,160.94,160.96,160.84,160.87,110977
2018/12/17,11:33:00,160.88,160.94,160.87,160.88,115512
2018/12/17,11:34:00,160.88,160.97,160.88,160.97,66442
2018/12/17,11:35:00,160.97,160.97,160.91,160.95,39832
2018/12/17,11:36:00,160.95,160.96,160.88,160.91,70375
2018/12/17,11:37:00,160.88,160.95,160.84,160.88,62574
2018/12/17,11:38:00,160.88,160.89,160.78,160.80,57223
2018/12/17,11:39:00,160.80,160.90,160.78,160.84,200643
2018/12/17,11:40:00,160.83,160.87,160.79,160.84,103352
2018/12/17,11:41:00,160.83,160.91,160.69,160.71,64623
2018/12/17,11:42:00,160.71,160.71,160.51,160.54,114147
2018/12/17,11:43:00,160.53,160.69,160.53,160.67,182115
2018/12/17,11:44:00,160.67,160.72,160.61,160.69,33889
2018/12/17,11:45:00,160.69,160.70,160.56,160.64,66573
2018/12/17,11:46:00,160.64,160.69,160.55,160.58,58703
2018/12/17,11:47:00,160.57,160.65,160.54,160.58,96551
2018/12/17,11:48:00,160.58,160.74,160.57,160.66,96277
2018/12/17,11:49:00,160.66,160.75,160.65,160.70,38337
2018/12/17,11:50:00,160.71,160.90,160.71,160.89,72935
2018/12/17,11:51:00,160.89,161.03,160.89,160.96,171880
2018/12/17,11:52:00,160.96,160.99,160.88,160.89,39354
2018/12/17,11:53:00,160.90,160.94,160.85,160.87,32568
2018/12/17,11:54:00,160.87,160.98,160.87,160.91,41176
2018/12/17,11:55:00,160.91,160.98,160.85,160.94,28333
2018/12/17,11:56:00,160.94,161.15,160.93,161.07,58531
2018/12/17,11:57:00,161.07,161.18,161.07,161.14,24427
2018/12/17,11:58:00,161.14,161.14,160.98,161.12,38115
2018/12/17,11:59:00,161.15,161.24,161.09,161.24,33803
2018/12/17,12:00:00,161.24,161.36,161.19,161.35,55998
2018/12/17,12:01:00,161.35,161.53,161.28,161.52,166740
2018/12/17,12:02:00,161.51,161.57,161.49,161.52,195575
2018/12/17,12:03:00,161.52,161.64,161.49,161.50,77086
2018/12/17,12:04:00,161.47,161.52,161.41,161.45,62914
2018/12/17,12:05:00,161.45,161.57,161.44,161.46,78211
2018/12/17,12:06:00,161.47,161.67,161.44,161.60,104196
2018/12/17,12:07:00,161.60,161.63,161.53,161.54,58408
2018/12/17,12:08:00,161.54,161.61,161.50,161.50,30998
2018/12/17,12:09:00,161.50,161.58,161.44,161.47,39910
2018/12/17,12:10:00,161.48,161.48,161.41,161.43,41607
2018/12/17,12:11:00,161.44,161.44,161.36,161.40,40631
2018/12/17,12:12:00,161.40,161.42,161.29,161.30,54611
2018/12/17,12:13:00,161.30,161.40,161.28,161.33,90821
2018/12/17,12:14:00,161.33,161.35,161.26,161.27,42360
2018/12/17,12:15:00,161.26,161.26,161.13,161.16,70299
2018/12/17,12:16:00,161.14,161.15,161.03,161.05,51552
2018/12/17,12:17:00,161.05,161.09,160.98,161.05,54578
2018/12/17,12:18:00,161.04,161.22,161.04,161.17,62140
2018/12/17,12:19:00,161.17,161.20,161.13,161.13,36272
2018/12/17,12:20:00,161.13,161.14,161.08,161.11,25297
2018/12/17,12:21:00,161.11,161.20,161.09,161.20,38384
2018/12/17,12:22:00,161.18,161.24,161.17,161.20,17822
2018/12/17,12:23:00,161.22,161.24,161.04,161.04,30140
2018/12/17,12:24:00,161.03,161.03,160.89,160.91,213784
2018/12/17,12:25:00,160.91,160.91,160.84,160.84,81077
2018/12/17,12:26:00,160.85,160.85,160.73,160.79,142066
2018/12/17,12:27:00,160.80,160.86,160.73,160.74,84735
2018/12/17,12:28:00,160.74,160.84,160.73,160.83,47023
2018/12/17,12:29:00,160.83,160.84,160.75,160.75,27665
2018/12/17,12:30:00,160.75,160.87,160.74,160.83,34137
2018/12/17,12:31:00,160.83,160.85,160.58,160.68,204399
2018/12/17,12:32:00,160.68,160.68,160.35,160.38,154963
2018/12/17,12:33:00,160.39,160.39,160.26,160.34,90252
2018/12/17,12:34:00,160.33,160.43,160.32,160.37,55942
2018/12/17,12:35:00,160.37,160.38,160.17,160.17,90575
2018/12/17,12:36:00,160.18,160.26,160.17,160.19,47457
2018/12/17,12:37:00,160.19,160.24,160.05,160.06,176626
2018/12/17,12:38:00,160.06,160.25,160.04,160.15,95057
2018/12/17,12:39:00,160.15,160.21,160.06,160.19,116551
2018/12/17,12:40:00,160.19,160.28,160.11,160.18,51742
2018/12/17,12:41:00,160.20,160.26,160.14,160.23,446462
2018/12/17,12:42:00,160.23,160.32,160.23,160.27,47678
2018/12/17,12:43:00,160.27,160.31,160.04,160.05,128562
2018/12/17,12:44:00,160.05,160.07,159.86,159.96,340774
2018/12/17,12:45:00,159.97,160.07,159.90,160.06,61994
2018/12/17,12:46:00,160.06,160.13,160.01,160.13,43411
2018/12/17,12:47:00,160.14,160.22,160.11,160.18,478819
2018/12/17,12:48:00,160.18,160.18,160.09,160.14,45916
2018/12/17,12:49:00,160.14,160.14,160.02,160.06,55621
2018/12/17,12:50:00,160.06,160.17,160.03,160.10,480235
2018/12/17,12:51:00,160.10,160.12,159.97,160.08,56781
2018/12/17,12:52:00,160.08,160.08,159.94,160.01,61017
2018/12/17,12:53:00,160.01,160.02,159.86,159.90,71893
2018/12/17,12:54:00,159.91,159.92,159.72,159.77,92961
2018/12/17,12:55:00,159.78,159.87,159.74,159.82,191471
2018/12/17,12:56:00,159.84,159.89,159.70,159.82,200890
2018/12/17,12:57:00,159.78,159.79,159.65,159.73,108391
2018/12/17,12:58:00,159.73,159.82,159.72,159.75,52565
2018/12/17,12:59:00,159.75,159.76,159.57,159.59,117005
2018/12/17,13:00:00,159.59,159.65,159.55,159.56,84863
2018/12/17,13:01:00,159.56,159.58,159.42,159.46,58636
2018/12/17,13:02:00,159.46,159.51,159.29,159.31,288615
2018/12/17,13:03:00,159.31,159.47,159.31,159.45,78192
2018/12/17,13:04:00,159.44,159.55,159.42,159.48,84900
2018/12/17,13:05:00,159.46,159.47,159.34,159.40,88143
2018/12/17,13:06:00,159.40,159.61,159.38,159.60,84382
2018/12/17,13:07:00,159.60,159.74,159.58,159.74,87033
2018/12/17,13:08:00,159.74,159.74,159.59,159.59,49676
2018/12/17,13:09:00,159.59,159.81,159.56,159.81,108271
2018/12/17,13:10:00,159.81,159.86,159.71,159.71,178346
2018/12/17,13:11:00,159.71,159.77,159.68,159.76,49343
2018/12/17,13:12:00,159.75,159.84,159.58,159.62,123965
2018/12/17,13:13:00,159.62,159.62,159.48,159.50,109421
2018/12/17,13:14:00,159.50,159.52,159.42,159.43,46899
2018/12/17,13:15:00,159.43,159.58,159.33,159.55,105732
2018/12/17,13:16:00,159.55,159.55,159.30,159.39,86933
2018/12/17,13:17:00,159.40,159.45,159.31,159.35,83979
2018/12/17,13:18:00,159.36,159.39,159.22,159.30,133186
2018/12/17,13:19:00,159.30,159.47,159.26,159.45,72084
2018/12/17,13:20:00,159.42,159.49,159.28,159.30,76610
2018/12/17,13:21:00,159.30,159.31,159.03,159.06,111792
2018/12/17,13:22:00,159.06,159.11,158.94,159.05,199539
2018/12/17,13:23:00,159.04,159.08,158.98,159.04,82041
2018/12/17,13:24:00,159.04,159.35,158.98,159.34,225767
2018/12/17,13:25:00,159.34,159.41,159.26,159.33,236320
2018/12/17,13:26:00,159.33,159.38,159.29,159.34,78847
2018/12/17,13:27:00,159.33,159.46,159.30,159.37,212699
2018/12/17,13:28:00,159.37,159.38,159.22,159.26,155326
2018/12/17,13:29:00,159.26,159.33,159.22,159.24,56771
2018/12/17,13:30:00,159.24,159.30,159.13,159.13,49742
2018/12/17,13:31:00,159.13,159.40,159.09,159.39,90380
2018/12/17,13:32:00,159.39,159.40,159.26,159.26,363430
2018/12/17,13:33:00,159.27,159.28,159.07,159.07,49669
2018/12/17,13:34:00,159.06,159.06,158.82,158.82,174584
2018/12/17,13:35:00,158.82,158.89,158.57,158.57,626255
2018/12/17,13:36:00,158.57,158.73,158.56,158.66,207400
2018/12/17,13:37:00,158.66,158.66,158.40,158.42,362181
2018/12/17,13:38:00,158.42,158.46,158.28,158.41,367971
2018/12/17,13:39:00,158.40,158.47,158.35,158.39,158704
2018/12/17,13:40:00,158.39,158.49,158.34,158.49,145901
2018/12/17,13:41:00,158.49,158.56,158.44,158.52,119925
2018/12/17,13:42:00,158.52,158.72,158.51,158.71,153124
2018/12/17,13:43:00,158.70,158.86,158.70,158.77,138318
2018/12/17,13:44:00,158.79,158.84,158.72,158.74,72969
2018/12/17,13:45:00,158.74,158.79,158.58,158.62,102132
2018/12/17,13:46:00,158.62,158.63,158.46,158.49,143643
2018/12/17,13:47:00,158.50,158.50,158.37,158.38,155449
2018/12/17,13:48:00,158.38,158.45,158.34,158.36,88869
2018/12/17,13:49:00,158.36,158.47,158.29,158.47,249529
2018/12/17,13:50:00,158.47,158.57,158.46,158.53,70118
2018/12/17,13:51:00,158.53,158.58,158.35,158.35,76152
2018/12/17,13:52:00,158.35,158.51,158.34,158.44,128890
2018/12/17,13:53:00,158.45,158.63,158.38,158.54,114628
2018/12/17,13:54:00,158.54,158.64,158.46,158.62,537984
2018/12/17,13:55:00,158.62,158.62,158.42,158.56,105354
2018/12/17,13:56:00,158.56,158.62,158.43,158.62,165602
2018/12/17,13:57:00,158.63,158.80,158.62,158.79,194203
2018/12/17,13:58:00,158.79,158.79,158.52,158.64,144331
2018/12/17,13:59:00,158.64,158.71,158.57,158.61,72611
2018/12/17,14:00:00,158.60,158.60,158.37,158.38,134568
2018/12/17,14:01:00,158.38,158.56,158.34,158.37,265635
2018/12/17,14:02:00,158.36,158.44,158.28,158.40,107794
2018/12/17,14:03:00,158.40,158.47,158.29,158.37,140962
2018/12/17,14:04:00,158.37,158.40,158.07,158.15,250737
2018/12/17,14:05:00,158.15,158.15,157.95,158.01,348040
2018/12/17,14:06:00,158.01,158.13,157.89,158.05,157118
2018/12/17,14:07:00,158.05,158.17,158.03,158.07,100104
2018/12/17,14:08:00,158.07,158.24,158.04,158.19,62077
2018/12/17,14:09:00,158.19,158.24,158.13,158.14,144506
2018/12/17,14:10:00,158.15,158.16,158.01,158.07,130451
2018/12/17,14:11:00,158.07,158.10,157.97,158.04,145211
2018/12/17,14:12:00,158.04,158.16,158.01,158.14,85955
2018/12/17,14:13:00,158.14,158.24,158.05,158.09,74959
2018/12/17,14:14:00,158.09,158.19,157.98,158.00,71976
2018/12/17,14:15:00,158.00,158.24,157.95,158.20,115363
2018/12/17,14:16:00,158.20,158.20,157.97,158.00,601573
2018/12/17,14:17:00,158.00,158.19,157.92,158.17,224616
2018/12/17,14:18:00,158.16,158.16,157.97,158.05,614057
2018/12/17,14:19:00,158.05,158.14,157.96,158.11,190896
2018/12/17,14:20:00,158.11,158.15,157.98,158.08,932150
2018/12/17,14:21:00,158.07,158.20,157.99,158.18,93960
2018/12/17,14:22:00,158.18,158.50,158.15,158.49,262559
2018/12/17,14:23:00,158.49,158.49,158.32,158.38,96389
2018/12/17,14:24:00,158.40,158.42,158.25,158.28,42180
2018/12/17,14:25:00,158.28,158.29,158.05,158.10,244795
2018/12/17,14:26:00,158.10,158.12,157.87,157.95,269262
2018/12/17,14:27:00,157.96,158.15,157.96,158.12,147265
2018/12/17,14:28:00,158.12,158.13,157.92,157.98,99747
2018/12/17,14:29:00,157.98,158.00,157.88,157.89,140159
2018/12/17,14:30:00,157.88,157.89,157.73,157.78,765334
2018/12/17,14:31:00,157.79,157.91,157.75,157.87,139237
2018/12/17,14:32:00,157.87,157.93,157.81,157.82,111905
2018/12/17,14:33:00,157.82,158.06,157.82,158.00,205078
2018/12/17,14:34:00,157.99,158.12,157.96,158.07,129715
2018/12/17,14:35:00,158.07,158.10,157.93,158.01,58485
2018/12/17,14:36:00,158.00,158.03,157.88,157.92,62020
2018/12/17,14:37:00,157.92,157.95,157.80,157.82,98985
2018/12/17,14:38:00,157.83,157.96,157.80,157.90,51126
2018/12/17,14:39:00,157.90,157.93,157.81,157.88,64621
2018/12/17,14:40:00,157.88,158.00,157.86,157.91,81551
2018/12/17,14:41:00,157.91,158.15,157.91,158.15,174364
2018/12/17,14:42:00,158.15,158.36,158.13,158.28,252172
2018/12/17,14:43:00,158.28,158.44,158.27,158.30,130847
2018/12/17,14:44:00,158.30,158.34,158.16,158.22,132826
2018/12/17,14:45:00,158.22,158.24,158.16,158.21,64991
2018/12/17,14:46:00,158.20,158.44,158.17,158.43,149286
2018/12/17,14:47:00,158.43,158.46,158.26,158.33,283065
2018/12/17,14:48:00,158.34,158.40,158.22,158.28,138276
2018/12/17,14:49:00,158.28,158.39,158.23,158.23,102460
2018/12/17,14:50:00,158.23,158.25,158.14,158.16,91676
2018/12/17,14:51:00,158.16,158.28,157.96,158.04,121349
2018/12/17,14:52:00,158.03,158.09,157.90,157.93,82361
2018/12/17,14:53:00,157.93,158.05,157.87,157.88,57304
2018/12/17,14:54:00,157.88,158.04,157.79,157.81,64726
2018/12/17,14:55:00,157.81,157.83,157.61,157.70,263061
2018/12/17,14:56:00,157.69,157.74,157.62,157.74,163096
2018/12/17,14:57:00,157.74,157.80,157.71,157.76,68225
2018/12/17,14:58:00,157.74,157.77,157.64,157.71,91602
2018/12/17,14:59:00,157.71,157.84,157.69,157.71,122250
2018/12/17,15:00:00,157.71,157.92,157.71,157.87,97889
2018/12/17,15:01:00,157.85,157.88,157.66,157.68,112738
2018/12/17,15:02:00,157.67,157.80,157.66,157.73,73100
2018/12/17,15:03:00,157.72,157.81,157.64,157.71,153891
2018/12/17,15:04:00,157.71,157.75,157.50,157.63,231366
2018/12/17,15:05:00,157.63,157.71,157.52,157.58,81978
2018/12/17,15:06:00,157.60,157.73,157.50,157.56,137683
2018/12/17,15:07:00,157.56,157.96,157.56,157.91,170587
2018/12/17,15:08:00,157.90,157.93,157.65,157.67,90999
2018/12/17,15:09:00,157.67,157.72,157.53,157.60,151039
2018/12/17,15:10:00,157.58,157.62,157.41,157.43,198737
2018/12/17,15:11:00,157.43,157.65,157.41,157.65,119455
2018/12/17,15:12:00,157.65,157.77,157.54,157.72,223903
2018/12/17,15:13:00,157.72,157.88,157.57,157.76,248406
2018/12/17,15:14:00,157.75,157.79,157.57,157.61,108291
2018/12/17,15:15:00,157.61,157.67,157.48,157.61,93181
2018/12/17,15:16:00,157.61,157.69,157.52,157.59,93270
2018/12/17,15:17:00,157.58,157.67,157.47,157.50,162686
2018/12/17,15:18:00,157.49,157.63,157.43,157.54,141871
2018/12/17,15:19:00,157.55,157.82,157.49,157.62,180912
2018/12/17,15:20:00,157.62,157.69,157.49,157.56,154885
2018/12/17,15:21:00,157.54,157.56,157.47,157.48,84971
2018/12/17,15:22:00,157.49,157.59,157.43,157.49,88026
2018/12/17,15:23:00,157.50,157.50,157.19,157.33,251687
2018/12/17,15:24:00,157.33,157.33,157.02,157.05,254961
2018/12/17,15:25:00,157.06,157.23,157.06,157.14,268124
2018/12/17,15:26:00,157.13,157.13,156.85,156.89,293460
2018/12/17,15:27:00,156.89,157.01,156.77,156.77,213026
2018/12/17,15:28:00,156.77,156.85,156.66,156.76,295510
2018/12/17,15:29:00,156.76,156.76,156.54,156.65,343574
2018/12/17,15:30:00,156.65,156.80,156.63,156.78,256486
2018/12/17,15:31:00,156.78,156.81,156.53,156.57,270323
2018/12/17,15:32:00,156.58,156.66,156.49,156.52,286118
2018/12/17,15:33:00,156.52,156.65,156.43,156.64,262217
2018/12/17,15:34:00,156.63,156.77,156.57,156.57,293728
2018/12/17,15:35:00,156.57,156.68,156.57,156.58,107445
2018/12/17,15:36:00,156.58,156.59,156.39,156.43,194771
2018/12/17,15:37:00,156.45,156.66,156.39,156.65,225306
2018/12/17,15:38:00,156.65,156.83,156.58,156.78,212077
2018/12/17,15:39:00,156.78,156.80,156.63,156.68,321344
2018/12/17,15:40:00,156.68,156.71,156.57,156.70,163396
2018/12/17,15:41:00,156.70,156.70,156.54,156.55,310396
2018/12/17,15:42:00,156.55,156.76,156.53,156.71,167557
2018/12/17,15:43:00,156.71,156.73,156.50,156.60,311927
2018/12/17,15:44:00,156.59,156.65,156.51,156.58,524181
2018/12/17,15:45:00,156.59,156.69,156.53,156.54,564075
2018/12/17,15:46:00,156.53,156.88,156.51,156.85,463214
2018/12/17,15:47:00,156.85,156.89,156.57,156.58,462145
2018/12/17,15:48:00,156.58,156.64,156.27,156.36,478316
2018/12/17,15:49:00,156.36,156.39,156.19,156.27,429135
2018/12/17,15:50:00,156.28,156.48,156.17,156.46,415071
2018/12/17,15:51:00,156.45,156.61,156.43,156.47,423481
2018/12/17,15:52:00,156.51,156.83,156.48,156.73,420190
2018/12/17,15:53:00,156.73,156.87,156.73,156.83,421229
2018/12/17,15:54:00,156.83,156.90,156.74,156.89,372340
2018/12/17,15:55:00,156.90,156.94,156.72,156.93,859663
2018/12/17,15:56:00,156.93,157.05,156.80,157.05,1212998
2018/12/17,15:57:00,157.12,157.19,157.04,157.10,919841
2018/12/17,15:58:00,157.10,157.26,157.03,157.19,597530
2018/12/17,15:59:00,157.19,157.36,157.19,157.34,624623
2018/12/17,16:00:00,157.34,157.58,156.25,157.43,2040968
2018/12/18,09:31:00,158.67,158.95,158.55,158.65,535672
2018/12/18,09:32:00,158.65,158.78,158.51,158.70,278827
2018/12/18,09:33:00,158.72,158.82,158.40,158.56,203228
2018/12/18,09:34:00,158.56,158.75,158.47,158.62,325569
2018/12/18,09:35:00,158.66,158.83,158.48,158.66,280058
2018/12/18,09:36:00,158.65,158.84,158.61,158.61,209083
2018/12/18,09:37:00,158.61,158.78,158.47,158.59,191776
2018/12/18,09:38:00,158.59,158.73,158.56,158.65,125660
2018/12/18,09:39:00,158.63,158.63,158.25,158.30,217236
2018/12/18,09:40:00,158.30,158.44,158.27,158.35,314046
2018/12/18,09:41:00,158.36,158.60,158.35,158.54,240012
2018/12/18,09:42:00,158.54,158.54,158.36,158.38,218405
2018/12/18,09:43:00,158.38,158.85,158.38,158.85,360102
2018/12/18,09:44:00,158.85,159.03,158.81,158.99,270368
2018/12/18,09:45:00,158.98,159.08,158.92,159.00,200630
2018/12/18,09:46:00,159.01,159.14,158.94,158.99,712541
2018/12/18,09:47:00,158.99,159.10,158.99,159.04,270928
2018/12/18,09:48:00,159.05,159.18,159.03,159.09,174186
2018/12/18,09:49:00,159.09,159.14,158.99,159.08,119006
2018/12/18,09:50:00,159.08,159.13,159.00,159.03,145349
2018/12/18,09:51:00,159.03,159.06,158.88,158.93,138906
2018/12/18,09:52:00,158.93,159.00,158.84,158.97,111299
2018/12/18,09:53:00,158.97,159.08,158.97,159.05,74530
2018/12/18,09:54:00,159.05,159.14,159.00,159.13,182595
2018/12/18,09:55:00,159.12,159.17,159.02,159.14,92789
2018/12/18,09:56:00,159.14,159.27,159.12,159.19,130019
2018/12/18,09:57:00,159.21,159.21,159.04,159.11,125077
2018/12/18,09:58:00,159.11,159.19,159.05,159.10,135461
2018/12/18,09:59:00,159.09,159.15,159.05,159.13,150510
2018/12/18,10:00:00,159.13,159.22,159.11,159.11,187156
2018/12/18,10:01:00,159.12,159.21,159.07,159.08,525941
2018/12/18,10:02:00,159.08,159.10,158.82,158.84,181933
2018/12/18,10:03:00,158.84,158.84,158.74,158.75,323490
2018/12/18,10:04:00,158.76,158.76,158.62,158.62,175769
2018/12/18,10:05:00,158.61,158.67,158.57,158.57,165011
2018/12/18,10:06:00,158.56,158.62,158.47,158.61,226553
2018/12/18,10:07:00,158.61,158.74,158.52,158.55,111717
2018/12/18,10:08:00,158.55,158.62,158.51,158.56,79599
2018/12/18,10:09:00,158.56,158.58,158.43,158.44,138407
2018/12/18,10:10:00,158.45,158.51,158.36,158.44,406859
2018/12/18,10:11:00,158.44,158.52,158.36,158.38,62467
2018/12/18,10:12:00,158.36,158.48,158.32,158.36,91324
2018/12/18,10:13:00,158.36,158.63,158.34,158.62,113752
2018/12/18,10:14:00,158.62,158.71,158.58,158.69,127539
2018/12/18,10:15:00,158.70,158.82,158.69,158.75,289199
2018/12/18,10:16:00,158.76,158.93,158.76,158.85,125634
2018/12/18,10:17:00,158.85,158.96,158.81,158.83,99508
2018/12/18,10:18:00,158.82,158.84,158.72,158.76,190913
2018/12/18,10:19:00,158.76,158.82,158.62,158.72,111078
2018/12/18,10:20:00,158.72,158.85,158.71,158.85,58574
2018/12/18,10:21:00,158.85,158.94,158.71,158.78,321012
2018/12/18,10:22:00,158.78,158.79,158.50,158.51,136186
2018/12/18,10:23:00,158.53,158.62,158.50,158.59,91192
2018/12/18,10:24:00,158.59,158.67,158.55,158.57,69579
2018/12/18,10:25:00,158.56,158.76,158.54,158.75,117184
2018/12/18,10:26:00,158.74,158.76,158.67,158.75,99972
2018/12/18,10:27:00,158.74,158.77,158.63,158.75,67828
2018/12/18,10:28:00,158.74,158.96,158.73,158.95,123136
2018/12/18,10:29:00,158.95,159.06,158.87,159.03,202101
2018/12/18,10:30:00,159.03,159.10,158.94,158.99,131107
2018/12/18,10:31:00,159.00,159.12,158.97,159.08,55514
2018/12/18,10:32:00,159.07,159.10,159.01,159.09,80399
2018/12/18,10:33:00,159.11,159.29,159.10,159.16,222046
2018/12/18,10:34:00,159.14,159.14,159.01,159.08,245741
2018/12/18,10:35:00,159.08,159.16,159.03,159.08,86306
2018/12/18,10:36:00,159.06,159.22,158.92,159.00,442078
2018/12/18,10:37:00,159.02,159.18,159.00,159.02,106178
2018/12/18,10:38:00,159.02,159.02,158.87,158.93,70000
2018/12/18,10:39:00,158.93,159.09,158.93,159.01,50796
2018/12/18,10:40:00,159.02,159.14,159.00,159.14,53471
2018/12/18,10:41:00,159.14,159.18,159.07,159.15,322433
2018/12/18,10:42:00,159.15,159.15,158.91,158.92,105932
2018/12/18,10:43:00,158.93,158.95,158.60,158.66,129014
2018/12/18,10:44:00,158.66,158.76,158.54,158.54,113779
2018/12/18,10:45:00,158.54,158.57,158.46,158.49,129732
2018/12/18,10:46:00,158.49,158.53,158.37,158.53,202727
2018/12/18,10:47:00,158.53,158.59,158.44,158.55,72635
2018/12/18,10:48:00,158.55,158.67,158.51,158.55,155255
2018/12/18,10:49:00,158.55,158.66,158.53,158.66,69185
2018/12/18,10:50:00,158.66,158.79,158.58,158.77,269575
2018/12/18,10:51:00,158.77,158.92,158.75,158.83,98305
2018/12/18,10:52:00,158.82,159.08,158.82,159.06,189110
2018/12/18,10:53:00,159.06,159.14,158.98,158.98,178077
2018/12/18,10:54:00,158.98,159.04,158.94,158.95,165145
2018/12/18,10:55:00,158.95,159.03,158.92,158.97,94627
2018/12/18,10:56:00,158.96,159.12,158.87,158.94,78631
2018/12/18,10:57:00,158.94,158.98,158.86,158.95,70923
2018/12/18,10:58:00,158.95,158.99,158.90,158.90,478036
2018/12/18,10:59:00,158.90,158.98,158.84,158.92,83021
2018/12/18,11:00:00,158.92,158.94,158.82,158.90,57334
2018/12/18,11:01:00,158.90,159.07,158.90,159.04,94353
2018/12/18,11:02:00,159.04,159.04,158.87,158.93,64466
2018/12/18,11:03:00,158.93,159.10,158.93,159.03,70818
2018/12/18,11:04:00,159.03,159.17,158.78,158.78,201196
2018/12/18,11:05:00,158.77,158.87,158.72,158.79,72943
2018/12/18,11:06:00,158.78,158.82,158.74,158.79,60081
2018/12/18,11:07:00,158.78,158.83,158.73,158.79,44782
2018/12/18,11:08:00,158.76,158.93,158.64,158.93,152891
2018/12/18,11:09:00,158.91,158.91,158.72,158.77,53650
2018/12/18,11:10:00,158.76,158.79,158.70,158.76,42373
2018/12/18,11:11:00,158.78,158.83,158.72,158.80,34982
2018/12/18,11:12:00,158.80,158.90,158.74,158.86,38251
2018/12/18,11:13:00,158.87,159.01,158.84,158.93,32769
2018/12/18,11:14:00,158.93,158.95,158.84,158.85,41548
2018/12/18,11:15:00,158.85,158.96,158.84,158.96,44814
2018/12/18,11:16:00,158.96,158.96,158.76,158.76,121431
2018/12/18,11:17:00,158.76,158.76,158.63,158.68,89453
2018/12/18,11:18:00,158.69,158.78,158.60,158.65,68760
2018/12/18,11:19:00,158.65,158.66,158.51,158.53,157269
2018/12/18,11:20:00,158.53,158.68,158.53,158.64,84476
2018/12/18,11:21:00,158.63,158.64,158.51,158.52,460740
2018/12/18,11:22:00,158.53,158.55,158.44,158.47,39559
2018/12/18,11:23:00,158.47,158.52,158.42,158.46,44539
2018/12/18,11:24:00,158.45,158.51,158.31,158.35,93526
2018/12/18,11:25:00,158.35,158.39,158.23,158.26,102858
2018/12/18,11:26:00,158.27,158.27,158.12,158.14,138133
2018/12/18,11:27:00,158.12,158.20,158.07,158.16,122254
2018/12/18,11:28:00,158.15,158.26,158.09,158.11,145272
2018/12/18,11:29:00,158.11,158.16,158.04,158.16,83135
2018/12/18,11:30:00,158.16,158.33,158.16,158.29,169085
2018/12/18,11:31:00,158.31,158.46,158.29,158.37,92885
2018/12/18,11:32:00,158.38,158.42,158.32,158.35,71662
2018/12/18,11:33:00,158.34,158.40,158.30,158.37,66115
2018/12/18,11:34:00,158.37,158.57,158.36,158.56,120224
2018/12/18,11:35:00,158.56,158.61,158.51,158.55,87990
2018/12/18,11:36:00,158.56,158.80,158.56,158.72,166290
2018/12/18,11:37:00,158.72,158.86,158.72,158.81,168626
2018/12/18,11:38:00,158.83,158.95,158.77,158.81,149621
2018/12/18,11:39:00,158.80,158.81,158.73,158.76,540216
2018/12/18,11:40:00,158.76,158.81,158.69,158.72,145924
2018/12/18,11:41:00,158.72,158.76,158.69,158.73,126529
2018/12/18,11:42:00,158.72,158.87,158.71,158.84,121640
2018/12/18,11:43:00,158.84,158.87,158.75,158.77,81900
2018/12/18,11:44:00,158.77,158.78,158.62,158.65,46278
2018/12/18,11:45:00,158.65,158.65,158.53,158.57,69918
2018/12/18,11:46:00,158.57,158.61,158.51,158.60,72709
2018/12/18,11:47:00,158.60,158.64,158.57,158.61,39619
2018/12/18,11:48:00,158.61,158.77,158.61,158.75,85393
2018/12/18,11:49:00,158.75,158.88,158.75,158.85,89267
2018/12/18,11:50:00,158.85,158.86,158.79,158.83,43249
2018/12/18,11:51:00,158.82,158.93,158.81,158.85,86291
2018/12/18,11:52:00,158.85,158.85,158.65,158.69,63763
2018/12/18,11:53:00,158.69,158.72,158.59,158.60,107772
2018/12/18,11:54:00,158.60,158.65,158.50,158.57,70590
2018/12/18,11:55:00,158.57,158.77,158.52,158.67,122226
2018/12/18,11:56:00,158.68,158.76,158.67,158.71,84306
2018/12/18,11:57:00,158.71,158.74,158.63,158.74,110103
2018/12/18,11:58:00,158.74,158.90,158.67,158.80,611163
2018/12/18,11:59:00,158.79,158.79,158.56,158.63,94887
2018/12/18,12:00:00,158.62,158.69,158.53,158.60,186842
2018/12/18,12:01:00,158.60,158.76,158.57,158.72,105737
2018/12/18,12:02:00,158.72,158.78,158.69,158.71,34064
2018/12/18,12:03:00,158.71,158.80,158.71,158.75,57271
2018/12/18,12:04:00,158.75,158.79,158.68,158.73,36974
2018/12/18,12:05:00,158.73,158.92,158.69,158.88,1077164
2018/12/18,12:06:00,158.87,159.36,158.87,159.35,318595
2018/12/18,12:07:00,159.34,159.38,159.22,159.22,199379
2018/12/18,12:08:00,159.22,159.28,159.19,159.21,57274
2018/12/18,12:09:00,159.22,159.25,159.16,159.23,66696
2018/12/18,12:10:00,159.22,159.36,159.18,159.34,69395
2018/12/18,12:11:00,159.35,159.67,159.35,159.61,432494
2018/12/18,12:12:00,159.61,159.62,159.55,159.57,91492
2018/12/18,12:13:00,159.57,159.69,159.57,159.59,152477
2018/12/18,12:14:00,159.59,159.65,159.55,159.65,126363
2018/12/18,12:15:00,159.63,159.67,159.57,159.61,68714
2018/12/18,12:16:00,159.61,159.68,159.50,159.57,107066
2018/12/18,12:17:00,159.57,159.65,159.54,159.63,90326
2018/12/18,12:18:00,159.63,159.73,159.54,159.73,106353
2018/12/18,12:19:00,159.71,159.71,159.55,159.67,326286
2018/12/18,12:20:00,159.67,159.82,159.67,159.80,199052
2018/12/18,12:21:00,159.79,159.83,159.70,159.80,398678
2018/12/18,12:22:00,159.79,159.82,159.75,159.75,577919
2018/12/18,12:23:00,159.75,159.87,159.68,159.86,134713
2018/12/18,12:24:00,159.86,159.86,159.70,159.70,93883
2018/12/18,12:25:00,159.70,159.71,159.65,159.68,46121
2018/12/18,12:26:00,159.68,159.71,159.66,159.69,29779
2018/12/18,12:27:00,159.69,159.69,159.53,159.58,99275
2018/12/18,12:28:00,159.58,159.63,159.57,159.63,53034
2018/12/18,12:29:00,159.64,159.66,159.49,159.50,101934
2018/12/18,12:30:00,159.50,159.61,159.50,159.55,67109
2018/12/18,12:31:00,159.56,159.60,159.50,159.59,446802
2018/12/18,12:32:00,159.58,159.72,159.57,159.69,84184
2018/12/18,12:33:00,159.68,159.81,159.66,159.75,116567
2018/12/18,12:34:00,159.74,159.79,159.70,159.72,41671
2018/12/18,12:35:00,159.72,159.73,159.62,159.66,57941
2018/12/18,12:36:00,159.66,159.67,159.57,159.58,454601
2018/12/18,12:37:00,159.57,159.68,159.54,159.61,79834
2018/12/18,12:38:00,159.60,159.62,159.54,159.55,43268
2018/12/18,12:39:00,159.54,159.61,159.51,159.54,117374
2018/12/18,12:40:00,159.55,159.58,159.52,159.57,42377
2018/12/18,12:41:00,159.57,159.60,159.52,159.52,18850
2018/12/18,12:42:00,159.52,159.53,159.44,159.53,35880
2018/12/18,12:43:00,159.53,159.61,159.51,159.59,25508
2018/12/18,12:44:00,159.59,159.65,159.57,159.62,78444
2018/12/18,12:45:00,159.62,159.64,159.56,159.57,86778
2018/12/18,12:46:00,159.58,159.76,159.57,159.75,82623
2018/12/18,12:47:00,159.75,159.81,159.47,159.54,132881
2018/12/18,12:48:00,159.53,159.61,159.48,159.56,42359
2018/12/18,12:49:00,159.56,159.69,159.55,159.69,41062
2018/12/18,12:50:00,159.69,159.74,159.67,159.69,44350
2018/12/18,12:51:00,159.69,159.71,159.62,159.71,25732
2018/12/18,12:52:00,159.71,159.72,159.62,159.70,40839
2018/12/18,12:53:00,159.69,159.75,159.67,159.70,73140
2018/12/18,12:54:00,159.71,159.81,159.70,159.76,42028
2018/12/18,12:55:00,159.76,159.87,159.70,159.87,58016
2018/12/18,12:56:00,159.87,159.95,159.86,159.90,172617
2018/12/18,12:57:00,159.90,159.90,159.81,159.83,100420
2018/12/18,12:58:00,159.81,159.82,159.71,159.78,53737
2018/12/18,12:59:00,159.78,159.86,159.77,159.86,89977
2018/12/18,13:00:00,159.85,159.85,159.77,159.79,33067
2018/12/18,13:01:00,159.80,159.86,159.62,159.64,111182
2018/12/18,13:02:00,159.64,159.79,159.61,159.72,84867
2018/12/18,13:03:00,159.72,159.80,159.71,159.80,26444
2018/12/18,13:04:00,159.79,159.85,159.77,159.79,62722
2018/12/18,13:05:00,159.82,159.83,159.72,159.78,28024
2018/12/18,13:06:00,159.78,159.85,159.75,159.79,72096
2018/12/18,13:07:00,159.77,159.81,159.73,159.80,44509
2018/12/18,13:08:00,159.79,159.80,159.70,159.70,57148
2018/12/18,13:09:00,159.71,159.72,159.67,159.70,38151
2018/12/18,13:10:00,159.71,159.83,159.65,159.77,80956
2018/12/18,13:11:00,159.78,159.86,159.70,159.74,303578
2018/12/18,13:12:00,159.74,159.78,159.70,159.74,22916
2018/12/18,13:13:00,159.74,159.83,159.68,159.71,50932
2018/12/18,13:14:00,159.73,159.80,159.70,159.78,43531
2018/12/18,13:15:00,159.78,159.80,159.73,159.75,102143
2018/12/18,13:16:00,159.75,159.77,159.64,159.67,43803
2018/12/18,13:17:00,159.67,159.74,159.63,159.71,59794
2018/12/18,13:18:00,159.71,159.74,159.66,159.66,33712
2018/12/18,13:19:00,159.66,159.72,159.64,159.66,41859
2018/12/18,13:20:00,159.66,159.70,159.64,159.65,28392
2018/12/18,13:21:00,159.65,159.67,159.61,159.67,41653
2018/12/18,13:22:00,159.67,159.75,159.65,159.73,47358
2018/12/18,13:23:00,159.72,159.79,159.71,159.78,62439
2018/12/18,13:24:00,159.78,159.81,159.64,159.66,35535
2018/12/18,13:25:00,159.66,159.76,159.64,159.69,127976
2018/12/18,13:26:00,159.69,159.70,159.63,159.65,35318
2018/12/18,13:27:00,159.66,159.72,159.57,159.61,133492
2018/12/18,13:28:00,159.60,159.64,159.53,159.54,90418
2018/12/18,13:29:00,159.54,159.56,159.38,159.38,303173
2018/12/18,13:30:00,159.39,159.50,159.37,159.46,58234
2018/12/18,13:31:00,159.45,159.49,159.36,159.36,73279
2018/12/18,13:32:00,159.36,159.40,159.30,159.38,30274
2018/12/18,13:33:00,159.38,159.38,159.32,159.36,24855
2018/12/18,13:34:00,159.36,159.36,159.23,159.23,34386
2018/12/18,13:35:00,159.23,159.23,159.14,159.21,38115
2018/12/18,13:36:00,159.21,159.25,159.16,159.21,92286
2018/12/18,13:37:00,159.22,159.24,159.18,159.22,64439
2018/12/18,13:38:00,159.22,159.24,159.11,159.13,195869
2018/12/18,13:39:00,159.12,159.14,159.04,159.06,107442
2018/12/18,13:40:00,159.05,159.05,158.90,158.93,106627
2018/12/18,13:41:00,158.93,159.06,158.89,159.05,68581
2018/12/18,13:42:00,159.05,159.07,159.00,159.00,51650
2018/12/18,13:43:00,159.01,159.10,159.00,159.07,59855
2018/12/18,13:44:00,159.06,159.18,159.06,159.07,86402
2018/12/18,13:45:00,159.07,159.18,159.07,159.11,29910
2018/12/18,13:46:00,159.11,159.14,159.05,159.13,45087
2018/12/18,13:47:00,159.14,159.19,159.10,159.13,40079
2018/12/18,13:48:00,159.14,159.21,159.13,159.16,55599
2018/12/18,13:49:00,159.16,159.25,159.16,159.21,37667
2018/12/18,13:50:00,159.21,159.36,159.19,159.35,83589
2018/12/18,13:51:00,159.36,159.37,159.17,159.21,65343
2018/12/18,13:52:00,159.21,159.25,159.18,159.19,20692
2018/12/18,13:53:00,159.19,159.20,158.92,158.95,130529
2018/12/18,13:54:00,158.95,158.99,158.86,158.87,121257
2018/12/18,13:55:00,158.87,158.97,158.84,158.90,87106
2018/12/18,13:56:00,158.91,158.91,158.81,158.84,60588
2018/12/18,13:57:00,158.84,158.84,158.69,158.71,127271
2018/12/18,13:58:00,158.74,158.82,158.64,158.81,70108
2018/12/18,13:59:00,158.81,158.90,158.79,158.87,50114
2018/12/18,14:00:00,158.87,158.89,158.82,158.85,58201
2018/12/18,14:01:00,158.86,159.04,158.83,159.00,123585
2018/12/18,14:02:00,159.01,159.05,158.97,159.01,44735
2018/12/18,14:03:00,159.00,159.11,159.00,159.05,162510
2018/12/18,14:04:00,159.05,159.10,158.95,158.95,83704
2018/12/18,14:05:00,158.95,159.13,158.95,159.12,69569
2018/12/18,14:06:00,159.12,159.12,159.00,159.01,46106
2018/12/18,14:07:00,159.01,159.04,158.95,159.04,68722
2018/12/18,14:08:00,159.04,159.11,159.03,159.05,46931
2018/12/18,14:09:00,159.04,159.15,159.04,159.09,83945
2018/12/18,14:10:00,159.09,159.47,159.09,159.44,179422
2018/12/18,14:11:00,159.44,159.48,159.28,159.31,128202
2018/12/18,14:12:00,159.31,159.52,159.27,159.52,75399
2018/12/18,14:13:00,159.52,159.53,159.34,159.41,105918
2018/12/18,14:14:00,159.41,159.41,159.28,159.28,49886
2018/12/18,14:15:00,159.30,159.32,159.18,159.25,194549
2018/12/18,14:16:00,159.24,159.30,159.14,159.18,48879
2018/12/18,14:17:00,159.19,159.20,159.08,159.08,73403
2018/12/18,14:18:00,159.09,159.10,158.92,159.01,83250
2018/12/18,14:19:00,159.01,159.06,158.81,158.81,206850
2018/12/18,14:20:00,158.82,159.03,158.82,159.01,88827
2018/12/18,14:21:00,159.00,159.08,158.95,159.06,68338
2018/12/18,14:22:00,159.06,159.13,158.97,158.97,65678
2018/12/18,14:23:00,158.97,159.08,158.90,159.06,87497
2018/12/18,14:24:00,159.06,159.06,158.91,158.91,38960
2018/12/18,14:25:00,158.91,159.00,158.91,158.99,90733
2018/12/18,14:26:00,158.99,159.03,158.91,158.98,128862
2018/12/18,14:27:00,158.98,159.18,158.98,159.16,167299
2018/12/18,14:28:00,159.16,159.26,159.14,159.23,115754
2018/12/18,14:29:00,159.22,159.22,159.04,159.05,69928
2018/12/18,14:30:00,159.05,159.17,159.05,159.17,52670
2018/12/18,14:31:00,159.17,159.18,159.03,159.06,67639
2018/12/18,14:32:00,159.06,159.09,158.93,158.96,37021
2018/12/18,14:33:00,158.97,159.09,158.94,159.08,54775
2018/12/18,14:34:00,159.05,159.07,158.91,158.92,110611
2018/12/18,14:35:00,158.92,158.94,158.67,158.69,155315
2018/12/18,14:36:00,158.70,158.74,158.57,158.73,118570
2018/12/18,14:37:00,158.74,158.75,158.62,158.63,57168
2018/12/18,14:38:00,158.63,158.65,158.47,158.58,97639
2018/12/18,14:39:00,158.59,158.67,158.58,158.65,73165
2018/12/18,14:40:00,158.64,158.77,158.61,158.69,96052
2018/12/18,14:41:00,158.70,158.76,158.66,158.67,471838
2018/12/18,14:42:00,158.68,158.69,158.52,158.57,124387
2018/12/18,14:43:00,158.57,158.59,158.34,158.35,191336
2018/12/18,14:44:00,158.38,158.38,158.15,158.19,639335
2018/12/18,14:45:00,158.19,158.32,157.94,158.01,782335
2018/12/18,14:46:00,158.02,158.11,157.92,158.09,192277
2018/12/18,14:47:00,158.08,158.10,157.88,158.04,183924
2018/12/18,14:48:00,158.03,158.07,157.92,158.01,101592
2018/12/18,14:49:00,158.02,158.12,157.98,158.01,131712
2018/12/18,14:50:00,158.02,158.16,158.01,158.14,102871
2018/12/18,14:51:00,158.15,158.19,158.11,158.18,66707
2018/12/18,14:52:00,158.17,158.22,158.12,158.22,82614
2018/12/18,14:53:00,158.21,158.21,158.03,158.08,100157
2018/12/18,14:54:00,158.08,158.16,158.00,158.00,175039
2018/12/18,14:55:00,158.01,158.13,157.96,158.07,82839
2018/12/18,14:56:00,158.07,158.11,157.81,157.85,91674
2018/12/18,14:57:00,157.86,157.94,157.69,157.75,118910
2018/12/18,14:58:00,157.75,157.84,157.67,157.70,143471
2018/12/18,14:59:00,157.70,157.76,157.61,157.66,130558
2018/12/18,15:00:00,157.68,157.73,157.49,157.51,207466
2018/12/18,15:01:00,157.51,157.57,157.24,157.41,583403
2018/12/18,15:02:00,157.40,157.44,157.21,157.25,191518
2018/12/18,15:03:00,157.27,157.60,157.25,157.58,181660
2018/12/18,15:04:00,157.58,157.68,157.47,157.57,355462
2018/12/18,15:05:00,157.57,157.62,157.43,157.46,219461
2018/12/18,15:06:00,157.46,157.62,157.32,157.34,165854
2018/12/18,15:07:00,157.34,157.49,157.32,157.48,133053
2018/12/18,15:08:00,157.49,157.70,157.49,157.67,199255
2018/12/18,15:09:00,157.67,157.67,157.16,157.16,232270
2018/12/18,15:10:00,157.16,157.35,157.04,157.31,316679
2018/12/18,15:11:00,157.31,157.61,157.20,157.53,266831
2018/12/18,15:12:00,157.52,157.68,157.48,157.54,267833
2018/12/18,15:13:00,157.55,157.74,157.53,157.56,278125
2018/12/18,15:14:00,157.55,157.74,157.52,157.54,238648
2018/12/18,15:15:00,157.52,157.52,157.42,157.49,151883
2018/12/18,15:16:00,157.49,157.60,157.35,157.53,158970
2018/12/18,15:17:00,157.53,157.73,157.50,157.71,201145
2018/12/18,15:18:00,157.71,157.98,157.71,157.89,304012
2018/12/18,15:19:00,157.90,157.92,157.76,157.82,129143
2018/12/18,15:20:00,157.82,157.86,157.78,157.83,62852
2018/12/18,15:21:00,157.83,157.83,157.71,157.75,84239
2018/12/18,15:22:00,157.75,158.07,157.75,157.97,101179
2018/12/18,15:23:00,157.96,158.10,157.92,157.93,89547
2018/12/18,15:24:00,157.92,157.94,157.83,157.85,92364
2018/12/18,15:25:00,157.86,158.00,157.70,157.97,550783
2018/12/18,15:26:00,157.97,157.97,157.72,157.77,85626
2018/12/18,15:27:00,157.77,157.78,157.67,157.68,489319
2018/12/18,15:28:00,157.68,157.90,157.59,157.59,265991
2018/12/18,15:29:00,157.58,157.64,157.48,157.52,152783
2018/12/18,15:30:00,157.51,157.80,157.49,157.75,121206
2018/12/18,15:31:00,157.75,158.05,157.75,158.04,239934
2018/12/18,15:32:00,158.04,158.13,157.92,158.10,98567
2018/12/18,15:33:00,158.10,158.27,158.09,158.19,222608
2018/12/18,15:34:00,158.20,158.35,158.20,158.33,162881
2018/12/18,15:35:00,158.34,158.40,158.26,158.30,132995
2018/12/18,15:36:00,158.31,158.48,158.29,158.42,149136
2018/12/18,15:37:00,158.42,158.49,158.29,158.35,153724
2018/12/18,15:38:00,158.35,158.41,158.23,158.29,77898
2018/12/18,15:39:00,158.28,158.28,158.16,158.19,65128
2018/12/18,15:40:00,158.19,158.32,158.17,158.21,77699
2018/12/18,15:41:00,158.21,158.40,158.19,158.36,145095
2018/12/18,15:42:00,158.37,158.46,158.35,158.41,119250
2018/12/18,15:43:00,158.41,158.44,158.27,158.40,139364
2018/12/18,15:44:00,158.40,158.63,158.38,158.56,284779
2018/12/18,15:45:00,158.56,158.59,158.44,158.58,237352
2018/12/18,15:46:00,158.58,158.85,158.57,158.83,721734
2018/12/18,15:47:00,158.84,158.90,158.77,158.84,110744
2018/12/18,15:48:00,158.84,158.99,158.81,158.97,163778
2018/12/18,15:49:00,158.96,159.10,158.94,159.05,218800
2018/12/18,15:50:00,159.05,159.38,159.04,159.24,393357
2018/12/18,15:51:00,159.24,159.31,159.10,159.14,254691
2018/12/18,15:52:00,159.15,159.17,159.04,159.08,217411
2018/12/18,15:53:00,159.09,159.14,159.03,159.09,145593
2018/12/18,15:54:00,159.09,159.11,158.98,159.03,265889
2018/12/18,15:55:00,159.04,159.19,159.01,159.16,200079
2018/12/18,15:56:00,159.17,159.24,158.92,158.93,553307
2018/12/18,15:57:00,158.93,158.95,158.64,158.67,379418
2018/12/18,15:58:00,158.67,158.80,158.56,158.63,274653
2018/12/18,15:59:00,158.63,158.65,158.53,158.57,276885
2018/12/18,16:00:00,158.57,159.18,158.41,158.42,1147932
2018/12/19,09:31:00,158.24,158.26,157.93,158.07,628570
2018/12/19,09:32:00,158.07,158.33,158.07,158.31,179757
2018/12/19,09:33:00,158.32,158.71,158.28,158.67,142191
2018/12/19,09:34:00,158.66,158.78,158.58,158.65,152703
2018/12/19,09:35:00,158.65,158.65,158.49,158.63,110192
2018/12/19,09:36:00,158.62,158.77,158.55,158.55,167122
2018/12/19,09:37:00,158.56,158.63,158.52,158.61,68511
2018/12/19,09:38:00,158.61,158.80,158.61,158.75,98413
2018/12/19,09:39:00,158.76,158.82,158.64,158.74,142979
2018/12/19,09:40:00,158.73,158.84,158.66,158.82,198363
2018/12/19,09:41:00,158.82,159.02,158.81,159.01,284249
2018/12/19,09:42:00,159.02,159.05,158.95,159.03,112517
2018/12/19,09:43:00,159.02,159.04,158.87,158.89,120547
2018/12/19,09:44:00,158.89,159.12,158.88,159.11,109398
2018/12/19,09:45:00,159.11,159.13,158.98,159.08,106088
2018/12/19,09:46:00,159.09,159.13,158.95,159.00,85162
2018/12/19,09:47:00,158.99,159.05,158.88,158.99,96821
2018/12/19,09:48:00,158.98,159.21,158.94,159.19,100676
2018/12/19,09:49:00,159.19,159.28,159.08,159.23,100025
2018/12/19,09:50:00,159.23,159.42,159.21,159.42,76230
2018/12/19,09:51:00,159.41,159.42,159.27,159.29,131676
2018/12/19,09:52:00,159.28,159.52,159.28,159.49,121172
2018/12/19,09:53:00,159.47,159.51,159.38,159.48,204361
2018/12/19,09:54:00,159.48,159.57,159.47,159.56,89745
2018/12/19,09:55:00,159.56,159.83,159.55,159.78,178760
2018/12/19,09:56:00,159.78,159.95,159.78,159.92,174860
2018/12/19,09:57:00,159.92,160.17,159.92,160.01,301490
2018/12/19,09:58:00,160.01,160.14,159.90,159.95,122344
2018/12/19,09:59:00,159.95,160.09,159.95,160.09,102738
2018/12/19,10:00:00,160.09,160.24,159.90,159.92,257004
2018/12/19,10:01:00,159.92,160.19,159.92,160.10,165748
2018/12/19,10:02:00,160.10,160.11,159.96,160.01,91846
2018/12/19,10:03:00,160.01,160.15,160.01,160.05,209877
2018/12/19,10:04:00,160.05,160.10,159.93,159.99,183944
2018/12/19,10:05:00,159.99,160.11,159.94,159.99,127102
2018/12/19,10:06:00,159.98,160.00,159.82,159.86,137360
2018/12/19,10:07:00,159.85,159.93,159.79,159.86,106702
2018/12/19,10:08:00,159.86,159.93,159.82,159.88,124621
2018/12/19,10:09:00,159.88,159.91,159.80,159.83,76727
2018/12/19,10:10:00,159.84,159.95,159.84,159.88,64294
2018/12/19,10:11:00,159.89,160.14,159.86,160.08,178741
2018/12/19,10:12:00,160.07,160.07,159.89,159.90,83546
2018/12/19,10:13:00,159.90,160.00,159.88,159.89,132028
2018/12/19,10:14:00,159.89,159.94,159.77,159.86,80013
2018/12/19,10:15:00,159.87,160.18,159.86,160.05,92454
2018/12/19,10:16:00,160.05,160.14,159.99,160.05,79383
2018/12/19,10:17:00,160.05,160.34,160.05,160.26,153881
2018/12/19,10:18:00,160.26,160.29,160.14,160.14,101899
2018/12/19,10:19:00,160.14,160.27,160.12,160.15,52316
2018/12/19,10:20:00,160.15,160.23,160.09,160.15,112871
2018/12/19,10:21:00,160.15,160.24,160.10,160.13,108019
2018/12/19,10:22:00,160.12,160.21,160.11,160.20,91892
2018/12/19,10:23:00,160.22,160.26,160.17,160.21,37426
2018/12/19,10:24:00,160.21,160.30,160.06,160.12,57172
2018/12/19,10:25:00,160.11,160.13,160.00,160.10,77704
2018/12/19,10:26:00,160.06,160.16,160.04,160.07,69663
2018/12/19,10:27:00,160.07,160.07,159.98,160.00,79573
2018/12/19,10:28:00,160.01,160.19,159.99,160.09,83932
2018/12/19,10:29:00,160.08,160.15,160.02,160.09,70791
2018/12/19,10:30:00,160.08,160.15,160.03,160.10,67092
2018/12/19,10:31:00,160.09,160.42,160.08,160.19,143439
2018/12/19,10:32:00,160.21,160.39,160.21,160.29,63385
2018/12/19,10:33:00,160.29,160.29,160.20,160.22,34106
2018/12/19,10:34:00,160.21,160.37,160.16,160.34,77544
2018/12/19,10:35:00,160.34,160.37,160.11,160.15,134578
2018/12/19,10:36:00,160.16,160.35,160.16,160.34,77460
2018/12/19,10:37:00,160.34,160.34,160.20,160.22,61302
2018/12/19,10:38:00,160.23,160.25,160.11,160.17,129470
2018/12/19,10:39:00,160.15,160.22,160.02,160.19,131930
2018/12/19,10:40:00,160.19,160.22,160.14,160.15,64992
2018/12/19,10:41:00,160.15,160.15,160.02,160.08,54264
2018/12/19,10:42:00,160.09,160.09,159.93,160.03,104349
2018/12/19,10:43:00,160.03,160.05,159.97,160.00,63072
2018/12/19,10:44:00,160.00,160.12,159.98,160.12,46914
2018/12/19,10:45:00,160.13,160.14,159.89,159.94,263284
2018/12/19,10:46:00,159.93,159.94,159.86,159.93,66219
2018/12/19,10:47:00,159.93,159.96,159.84,159.90,92896
2018/12/19,10:48:00,159.90,159.98,159.86,159.93,112180
2018/12/19,10:49:00,159.90,159.91,159.79,159.89,88921
2018/12/19,10:50:00,159.87,159.94,159.81,159.86,60071
2018/12/19,10:51:00,159.86,159.98,159.86,159.96,52401
2018/12/19,10:52:00,159.96,160.21,159.96,160.15,63295
2018/12/19,10:53:00,160.15,160.24,160.10,160.18,50210
2018/12/19,10:54:00,160.17,160.20,160.09,160.13,45923
2018/12/19,10:55:00,160.13,160.21,160.12,160.13,78587
2018/12/19,10:56:00,160.13,160.13,160.01,160.02,78804
2018/12/19,10:57:00,160.02,160.04,159.91,159.98,63040
2018/12/19,10:58:00,159.98,160.01,159.89,159.97,36471
2018/12/19,10:59:00,159.96,160.04,159.94,160.04,25620
2018/12/19,11:00:00,160.04,160.14,160.04,160.14,445093
2018/12/19,11:01:00,160.14,160.18,159.97,159.98,36025
2018/12/19,11:02:00,159.98,160.08,159.96,160.06,37067
2018/12/19,11:03:00,160.06,160.07,159.85,159.98,129703
2018/12/19,11:04:00,159.98,160.01,159.84,159.91,47652
2018/12/19,11:05:00,159.89,160.02,159.85,159.91,50987
2018/12/19,11:06:00,159.92,159.97,159.90,159.94,43951
2018/12/19,11:07:00,159.92,159.94,159.82,159.86,25939
2018/12/19,11:08:00,159.87,159.89,159.71,159.74,53628
2018/12/19,11:09:00,159.75,159.79,159.67,159.77,47423
2018/12/19,11:10:00,159.77,159.78,159.53,159.60,59566
2018/12/19,11:11:00,159.61,159.61,159.53,159.57,213331
2018/12/19,11:12:00,159.56,159.61,159.44,159.59,69762
2018/12/19,11:13:00,159.59,159.63,159.53,159.61,43724
2018/12/19,11:14:00,159.61,159.69,159.59,159.62,39148
2018/12/19,11:15:00,159.62,159.62,159.39,159.44,180687
2018/12/19,11:16:00,159.45,159.46,159.34,159.41,64332
2018/12/19,11:17:00,159.40,159.40,159.31,159.33,39843
2018/12/19,11:18:00,159.33,159.38,159.30,159.35,97084
2018/12/19,11:19:00,159.35,159.36,159.22,159.34,100766
2018/12/19,11:20:00,159.35,159.41,159.34,159.38,47980
2018/12/19,11:21:00,159.38,159.42,159.33,159.39,44885
2018/12/19,11:22:00,159.39,159.50,159.38,159.48,37327
2018/12/19,11:23:00,159.48,159.48,159.40,159.45,341744
2018/12/19,11:24:00,159.45,159.50,159.42,159.47,442623
2018/12/19,11:25:00,159.47,159.53,159.45,159.47,41310
2018/12/19,11:26:00,159.47,159.52,159.39,159.39,38379
2018/12/19,11:27:00,159.39,159.44,159.30,159.41,40861
2018/12/19,11:28:00,159.42,159.46,159.36,159.46,37263
2018/12/19,11:29:00,159.46,159.53,159.40,159.40,74658
2018/12/19,11:30:00,159.42,159.48,159.38,159.46,37767
2018/12/19,11:31:00,159.46,159.51,159.40,159.46,34137
2018/12/19,11:32:00,159.45,159.49,159.40,159.48,67698
2018/12/19,11:33:00,159.48,159.48,159.35,159.40,44966
2018/12/19,11:34:00,159.41,159.42,159.28,159.33,88082
2018/12/19,11:35:00,159.32,159.40,159.28,159.34,144557
2018/12/19,11:36:00,159.36,159.42,159.33,159.36,47856
2018/12/19,11:37:00,159.36,159.44,159.34,159.36,54841
2018/12/19,11:38:00,159.36,159.44,159.36,159.42,43826
2018/12/19,11:39:00,159.43,159.46,159.38,159.43,30393
2018/12/19,11:40:00,159.43,159.44,159.36,159.41,72586
2018/12/19,11:41:00,159.41,159.46,159.35,159.37,32027
2018/12/19,11:42:00,159.36,159.36,159.29,159.32,62764
2018/12/19,11:43:00,159.33,159.45,159.33,159.38,26756
2018/12/19,11:44:00,159.38,159.42,159.27,159.36,108531
2018/12/19,11:45:00,159.36,159.42,159.33,159.38,46108
2018/12/19,11:46:00,159.38,159.42,159.35,159.36,62725
2018/12/19,11:47:00,159.35,159.41,159.31,159.41,38679
2018/12/19,11:48:00,159.40,159.48,159.35,159.46,67581
2018/12/19,11:49:00,159.46,159.61,159.45,159.59,77180
2018/12/19,11:50:00,159.59,159.71,159.57,159.71,58663
2018/12/19,11:51:00,159.70,159.91,159.68,159.82,117267
2018/12/19,11:52:00,159.83,159.89,159.81,159.88,33139
2018/12/19,11:53:00,159.88,159.94,159.83,159.92,27444
2018/12/19,11:54:00,159.94,159.95,159.91,159.95,25253
2018/12/19,11:55:00,159.95,159.95,159.88,159.93,283906
2018/12/19,11:56:00,159.93,159.94,159.82,159.85,140378
2018/12/19,11:57:00,159.85,159.86,159.76,159.77,30086
2018/12/19,11:58:00,159.78,159.92,159.78,159.92,104927
2018/12/19,11:59:00,159.94,160.09,159.93,160.05,100188
2018/12/19,12:00:00,160.04,160.09,160.02,160.05,51909
2018/12/19,12:01:00,160.05,160.08,159.98,160.02,440126
2018/12/19,12:02:00,160.01,160.12,160.01,160.08,80834
2018/12/19,12:03:00,160.10,160.17,160.07,160.11,130898
2018/12/19,12:04:00,160.12,160.12,159.98,160.00,87080
2018/12/19,12:05:00,160.00,160.05,159.99,160.03,53662
2018/12/19,12:06:00,160.04,160.14,159.99,160.08,46531
2018/12/19,12:07:00,160.08,160.16,160.00,160.11,68141
2018/12/19,12:08:00,160.11,160.12,160.05,160.09,43009
2018/12/19,12:09:00,160.09,160.18,160.09,160.15,60335
2018/12/19,12:10:00,160.14,160.31,160.14,160.27,63855
2018/12/19,12:11:00,160.27,160.28,160.20,160.22,56515
2018/12/19,12:12:00,160.22,160.24,160.16,160.18,60295
2018/12/19,12:13:00,160.20,160.29,160.20,160.23,123996
2018/12/19,12:14:00,160.23,160.23,160.17,160.17,22477
2018/12/19,12:15:00,160.18,160.24,160.15,160.16,17434
2018/12/19,12:16:00,160.16,160.17,160.08,160.13,38316
2018/12/19,12:17:00,160.13,160.18,160.09,160.11,48720
2018/12/19,12:18:00,160.12,160.14,160.07,160.07,17103
2018/12/19,12:19:00,160.08,160.17,160.08,160.17,29805
2018/12/19,12:20:00,160.15,160.22,160.13,160.19,65952
2018/12/19,12:21:00,160.19,160.25,160.15,160.15,55564
2018/12/19,12:22:00,160.14,160.14,160.05,160.12,29313
2018/12/19,12:23:00,160.12,160.20,160.12,160.16,43539
2018/12/19,12:24:00,160.16,160.18,160.11,160.13,13356
2018/12/19,12:25:00,160.14,160.29,160.14,160.25,92118
2018/12/19,12:26:00,160.25,160.26,160.14,160.21,74025
2018/12/19,12:27:00,160.21,160.35,160.18,160.19,69644
2018/12/19,12:28:00,160.20,160.28,160.20,160.21,106154
2018/12/19,12:29:00,160.22,160.25,160.15,160.15,24255
2018/12/19,12:30:00,160.17,160.21,160.11,160.15,19375
2018/12/19,12:31:00,160.14,160.16,160.12,160.12,27162
2018/12/19,12:32:00,160.13,160.20,160.11,160.13,20037
2018/12/19,12:33:00,160.12,160.16,160.09,160.10,28053
2018/12/19,12:34:00,160.11,160.17,160.09,160.13,33925
2018/12/19,12:35:00,160.15,160.24,160.15,160.18,56024
2018/12/19,12:36:00,160.18,160.24,160.15,160.18,58519
2018/12/19,12:37:00,160.16,160.16,160.08,160.12,47818
2018/12/19,12:38:00,160.12,160.16,160.08,160.16,28220
2018/12/19,12:39:00,160.15,160.19,160.14,160.19,32659
2018/12/19,12:40:00,160.18,160.19,160.11,160.14,60711
2018/12/19,12:41:00,160.13,160.21,160.12,160.19,23476
2018/12/19,12:42:00,160.19,160.19,160.01,160.11,46008
2018/12/19,12:43:00,160.12,160.14,160.07,160.10,21963
2018/12/19,12:44:00,160.10,160.10,160.02,160.03,27576
2018/12/19,12:45:00,160.03,160.13,159.99,160.13,73897
2018/12/19,12:46:00,160.13,160.13,160.03,160.03,12816
2018/12/19,12:47:00,160.03,160.03,159.98,160.03,26809
2018/12/19,12:48:00,160.03,160.09,160.02,160.07,23165
2018/12/19,12:49:00,160.07,160.07,159.96,159.96,430542
2018/12/19,12:50:00,159.95,159.99,159.93,159.97,41975
2018/12/19,12:51:00,159.97,160.01,159.94,159.99,41940
2018/12/19,12:52:00,159.99,160.17,159.99,160.16,139489
2018/12/19,12:53:00,160.16,160.16,160.03,160.03,48947
2018/12/19,12:54:00,160.03,160.06,159.74,159.80,120014
2018/12/19,12:55:00,159.79,159.84,159.70,159.84,91365
2018/12/19,12:56:00,159.84,159.85,159.75,159.79,98930
2018/12/19,12:57:00,159.79,159.81,159.73,159.76,83355
2018/12/19,12:58:00,159.78,159.79,159.67,159.67,238851
2018/12/19,12:59:00,159.67,159.70,159.60,159.60,73359
2018/12/19,13:00:00,159.60,159.65,159.60,159.62,36500
2018/12/19,13:01:00,159.61,159.68,159.56,159.63,156430
2018/12/19,13:02:00,159.64,159.65,159.54,159.54,66735
2018/12/19,13:03:00,159.54,159.54,159.41,159.44,114855
2018/12/19,13:04:00,159.43,159.48,159.39,159.48,55316
2018/12/19,13:05:00,159.47,159.50,159.44,159.47,67432
2018/12/19,13:06:00,159.47,159.56,159.45,159.51,59882
2018/12/19,13:07:00,159.51,159.52,159.40,159.43,58459
2018/12/19,13:08:00,159.43,159.44,159.37,159.44,46403
2018/12/19,13:09:00,159.42,159.42,159.26,159.30,81764
2018/12/19,13:10:00,159.30,159.39,159.24,159.34,57519
2018/12/19,13:11:00,159.34,159.40,159.29,159.33,69508
2018/12/19,13:12:00,159.32,159.42,159.30,159.37,70372
2018/12/19,13:13:00,159.38,159.46,159.37,159.45,29873
2018/12/19,13:14:00,159.45,159.48,159.41,159.42,45147
2018/12/19,13:15:00,159.43,159.43,159.30,159.33,45575
2018/12/19,13:16:00,159.33,159.33,159.16,159.27,94407
2018/12/19,13:17:00,159.28,159.32,159.22,159.29,58698
2018/12/19,13:18:00,159.27,159.36,159.26,159.35,74641
2018/12/19,13:19:00,159.34,159.43,159.33,159.37,36427
2018/12/19,13:20:00,159.37,159.51,159.37,159.51,37394
2018/12/19,13:21:00,159.51,159.57,159.46,159.56,81106
2018/12/19,13:22:00,159.56,159.56,159.46,159.46,30394
2018/12/19,13:23:00,159.44,159.45,159.02,159.04,169095
2018/12/19,13:24:00,159.08,159.22,159.05,159.15,134222
2018/12/19,13:25:00,159.14,159.19,159.06,159.06,302632
2018/12/19,13:26:00,159.06,159.11,159.00,159.10,57920
2018/12/19,13:27:00,159.10,159.22,159.10,159.19,52628
2018/12/19,13:28:00,159.19,159.29,159.18,159.28,36360
2018/12/19,13:29:00,159.28,159.28,159.23,159.25,20563
2018/12/19,13:30:00,159.25,159.28,159.20,159.28,23887
2018/12/19,13:31:00,159.28,159.44,159.28,159.35,153426
2018/12/19,13:32:00,159.36,159.38,159.22,159.25,51757
2018/12/19,13:33:00,159.26,159.34,159.25,159.25,57636
2018/12/19,13:34:00,159.26,159.31,159.21,159.22,42302
2018/12/19,13:35:00,159.24,159.38,159.23,159.37,31471
2018/12/19,13:36:00,159.39,159.42,159.35,159.38,25838
2018/12/19,13:37:00,159.39,159.48,159.37,159.42,131060
2018/12/19,13:38:00,159.42,159.45,159.34,159.34,43365
2018/12/19,13:39:00,159.37,159.45,159.30,159.40,76082
2018/12/19,13:40:00,159.42,159.42,159.34,159.37,44716
2018/12/19,13:41:00,159.36,159.53,159.36,159.47,85126
2018/12/19,13:42:00,159.46,159.60,159.46,159.56,99646
2018/12/19,13:43:00,159.56,159.65,159.55,159.61,47416
2018/12/19,13:44:00,159.60,159.80,159.59,159.76,124186
2018/12/19,13:45:00,159.76,159.80,159.71,159.73,62054
2018/12/19,13:46:00,159.74,159.78,159.65,159.65,66121
2018/12/19,13:47:00,159.65,159.72,159.65,159.71,105570
2018/12/19,13:48:00,159.72,159.75,159.70,159.70,117392
2018/12/19,13:49:00,159.69,159.69,159.59,159.66,57347
2018/12/19,13:50:00,159.65,159.78,159.65,159.73,70773
2018/12/19,13:51:00,159.75,159.77,159.65,159.65,42451
2018/12/19,13:52:00,159.65,159.73,159.65,159.70,34421
2018/12/19,13:53:00,159.70,159.73,159.63,159.70,65861
2018/12/19,13:54:00,159.70,159.74,159.67,159.74,31403
2018/12/19,13:55:00,159.74,159.74,159.54,159.61,78397
2018/12/19,13:56:00,159.60,159.87,159.59,159.83,101713
2018/12/19,13:57:00,159.85,160.10,159.85,160.04,142510
2018/12/19,13:58:00,160.04,160.10,159.87,159.94,106512
2018/12/19,13:59:00,159.92,159.99,159.77,159.86,132609
2018/12/19,14:00:00,159.87,160.23,159.68,160.16,133946
2018/12/19,14:01:00,160.42,160.72,158.45,158.48,748333
2018/12/19,14:02:00,158.48,159.14,158.31,158.46,566625
2018/12/19,14:03:00,158.46,158.58,158.21,158.23,378834
2018/12/19,14:04:00,158.23,158.47,158.15,158.19,433750
2018/12/19,14:05:00,158.18,158.19,157.38,157.54,723004
2018/12/19,14:06:00,157.51,158.31,157.48,158.30,624014
2018/12/19,14:07:00,158.30,158.46,157.69,157.97,378214
2018/12/19,14:08:00,157.97,158.08,157.79,157.82,256698
2018/12/19,14:09:00,157.84,157.97,157.46,157.51,259267
2018/12/19,14:10:00,157.51,157.89,157.35,157.86,294497
2018/12/19,14:11:00,157.86,158.00,157.43,157.69,351588
2018/12/19,14:12:00,157.69,157.84,157.45,157.50,330792
2018/12/19,14:13:00,157.51,157.67,156.88,156.93,325692
2018/12/19,14:14:00,156.90,157.04,156.66,156.71,327771
2018/12/19,14:15:00,156.71,157.31,156.70,157.17,346128
2018/12/19,14:16:00,157.18,157.35,156.85,157.34,211309
2018/12/19,14:17:00,157.35,157.53,157.14,157.52,294122
2018/12/19,14:18:00,157.52,157.56,157.29,157.45,283834
2018/12/19,14:19:00,157.45,157.97,157.45,157.84,335337
2018/12/19,14:20:00,157.84,158.11,157.80,158.05,643156
2018/12/19,14:21:00,158.05,158.05,157.71,157.73,291036
2018/12/19,14:22:00,157.71,157.89,157.61,157.66,237295
2018/12/19,14:23:00,157.65,157.87,157.59,157.69,295228
2018/12/19,14:24:00,157.70,158.24,157.70,158.20,474668
2018/12/19,14:25:00,158.21,158.35,157.95,158.33,347711
2018/12/19,14:26:00,158.33,158.44,158.05,158.44,353552
2018/12/19,14:27:00,158.43,158.45,158.15,158.31,248299
2018/12/19,14:28:00,158.31,158.73,158.24,158.73,327034
2018/12/19,14:29:00,158.69,158.74,158.59,158.65,206513
2018/12/19,14:30:00,158.65,158.67,158.36,158.60,218552
2018/12/19,14:31:00,158.59,158.64,158.28,158.31,121301
2018/12/19,14:32:00,158.31,158.87,158.19,158.79,254932
2018/12/19,14:33:00,158.79,159.15,158.51,159.12,445731
2018/12/19,14:34:00,159.12,159.20,158.75,158.81,335133
2018/12/19,14:35:00,158.81,159.03,158.81,158.87,233613
2018/12/19,14:36:00,158.89,158.95,158.70,158.92,190165
2018/12/19,14:37:00,158.94,159.30,158.92,159.16,208931
2018/12/19,14:38:00,159.17,159.20,158.87,158.91,209819
2018/12/19,14:39:00,158.91,159.06,158.64,158.81,233644
2018/12/19,14:40:00,158.80,158.93,158.60,158.91,160088
2018/12/19,14:41:00,158.89,158.89,158.56,158.63,116269
2018/12/19,14:42:00,158.64,158.69,158.03,158.10,439467
2018/12/19,14:43:00,158.07,158.08,157.43,157.55,407485
2018/12/19,14:44:00,157.55,157.59,157.20,157.32,379172
2018/12/19,14:45:00,157.33,157.36,156.65,156.70,478742
2018/12/19,14:46:00,156.71,157.27,156.67,157.16,352153
2018/12/19,14:47:00,157.15,157.33,156.85,157.03,306835
2018/12/19,14:48:00,157.02,157.24,156.60,156.63,220860
2018/12/19,14:49:00,156.63,157.34,156.62,157.28,236541
2018/12/19,14:50:00,157.25,157.38,157.06,157.24,220834
2018/12/19,14:51:00,157.24,157.28,156.88,157.13,172784
2018/12/19,14:52:00,157.12,157.27,156.80,156.90,137111
2018/12/19,14:53:00,156.89,156.90,156.03,156.09,502595
2018/12/19,14:54:00,156.09,156.63,156.06,156.32,434446
2018/12/19,14:55:00,156.32,156.58,156.18,156.35,384605
2018/12/19,14:56:00,156.35,156.36,155.92,155.92,384352
2018/12/19,14:57:00,155.94,156.19,155.78,155.80,337398
2018/12/19,14:58:00,155.80,155.82,155.20,155.38,704351
2018/12/19,14:59:00,155.39,155.59,155.12,155.55,499126
2018/12/19,15:00:00,155.56,155.85,155.50,155.67,256868
2018/12/19,15:01:00,155.68,155.70,155.23,155.26,342834
2018/12/19,15:02:00,155.24,155.43,155.00,155.05,318629
2018/12/19,15:03:00,155.07,155.12,154.63,154.86,726610
2018/12/19,15:04:00,154.85,154.92,154.32,154.36,744723
2018/12/19,15:05:00,154.35,154.66,153.98,154.03,642207
2018/12/19,15:06:00,154.03,154.08,153.34,153.37,879103
2018/12/19,15:07:00,153.50,154.09,153.37,154.02,661989
2018/12/19,15:08:00,153.97,154.45,153.63,154.44,609361
2018/12/19,15:09:00,154.44,154.95,154.25,154.72,727020
2018/12/19,15:10:00,154.71,154.91,154.62,154.85,256151
2018/12/19,15:11:00,154.85,154.95,154.33,154.38,421909
2018/12/19,15:12:00,154.37,154.86,154.35,154.78,299625
2018/12/19,15:13:00,154.81,155.28,154.60,155.27,378678
2018/12/19,15:14:00,155.25,155.37,154.93,155.34,572784
2018/12/19,15:15:00,155.33,155.60,155.20,155.57,262441
2018/12/19,15:16:00,155.57,155.61,155.26,155.56,388066
2018/12/19,15:17:00,155.56,155.56,155.00,155.12,422165
2018/12/19,15:18:00,155.14,155.14,154.53,154.72,512297
2018/12/19,15:19:00,154.72,154.84,154.39,154.51,353697
2018/12/19,15:20:00,154.51,154.98,154.39,154.98,851758
2018/12/19,15:21:00,154.96,155.06,154.60,154.70,177895
2018/12/19,15:22:00,154.70,155.17,154.27,154.34,389998
2018/12/19,15:23:00,154.35,154.63,154.01,154.34,465445
2018/12/19,15:24:00,154.34,154.75,154.09,154.68,230726
2018/12/19,15:25:00,154.66,155.41,154.54,155.22,430181
2018/12/19,15:26:00,155.19,155.45,154.93,155.45,213200
2018/12/19,15:27:00,155.45,155.45,154.84,155.17,222020
2018/12/19,15:28:00,155.17,155.20,154.82,154.96,253606
2018/12/19,15:29:00,154.96,155.12,154.63,154.73,308646
2018/12/19,15:30:00,154.73,154.86,154.40,154.42,259115
2018/12/19,15:31:00,154.42,154.86,154.42,154.53,322419
2018/12/19,15:32:00,154.53,154.79,154.36,154.63,190220
2018/12/19,15:33:00,154.62,154.90,154.57,154.61,186020
2018/12/19,15:34:00,154.61,154.87,154.60,154.85,138943
2018/12/19,15:35:00,154.85,155.15,154.79,154.97,360658
2018/12/19,15:36:00,154.99,154.99,154.66,154.76,122063
2018/12/19,15:37:00,154.76,154.79,154.54,154.76,310132
2018/12/19,15:38:00,154.76,154.82,154.44,154.50,288608
2018/12/19,15:39:00,154.50,154.58,154.16,154.24,756499
2018/12/19,15:40:00,154.24,154.51,154.23,154.45,244362
2018/12/19,15:41:00,154.44,154.44,153.92,154.12,408685
2018/12/19,15:42:00,154.14,154.27,153.91,154.11,404222
2018/12/19,15:43:00,154.06,154.30,153.98,154.16,318607
2018/12/19,15:44:00,154.16,154.38,154.11,154.37,263393
2018/12/19,15:45:00,154.37,154.51,154.28,154.44,384509
2018/12/19,15:46:00,154.44,154.91,154.41,154.81,408793
2018/12/19,15:47:00,154.80,154.82,154.62,154.66,458105
2018/12/19,15:48:00,154.66,154.76,154.53,154.58,493069
2018/12/19,15:49:00,154.59,154.98,154.57,154.98,322120
2018/12/19,15:50:00,154.98,155.09,154.84,155.07,846409
2018/12/19,15:51:00,155.07,155.15,154.90,155.04,754633
2018/12/19,15:52:00,155.04,155.36,155.03,155.24,569476
2018/12/19,15:53:00,155.25,155.33,155.17,155.30,367189
2018/12/19,15:54:00,155.30,155.46,155.14,155.14,701078
2018/12/19,15:55:00,155.14,155.35,155.13,155.21,1032014
2018/12/19,15:56:00,155.21,155.47,155.14,155.35,612220
2018/12/19,15:57:00,155.35,155.40,155.19,155.23,974977
2018/12/19,15:58:00,155.22,155.31,155.13,155.24,842134
2018/12/19,15:59:00,155.24,155.29,155.15,155.18,641717
2018/12/19,16:00:00,155.16,155.18,154.53,154.53,1798929
2018/12/20,09:31:00,154.16,154.37,153.90,154.31,676600
2018/12/20,09:32:00,154.31,154.51,154.12,154.14,484173
2018/12/20,09:33:00,154.14,154.66,154.13,154.66,433327
2018/12/20,09:34:00,154.66,155.06,154.55,154.85,676572
2018/12/20,09:35:00,154.85,155.21,154.78,155.20,345856
2018/12/20,09:36:00,155.20,155.20,154.73,154.75,331935
2018/12/20,09:37:00,154.75,155.30,154.71,155.24,286089
2018/12/20,09:38:00,155.24,155.27,154.92,154.94,286182
2018/12/20,09:39:00,154.94,154.99,154.72,154.74,294038
2018/12/20,09:40:00,154.74,155.26,154.74,155.10,241568
2018/12/20,09:41:00,155.11,155.11,154.33,154.34,435150
2018/12/20,09:42:00,154.36,154.38,154.08,154.30,699122
2018/12/20,09:43:00,154.28,154.37,153.98,154.13,406211
2018/12/20,09:44:00,154.12,154.18,153.85,153.97,476610
2018/12/20,09:45:00,153.97,154.56,153.96,154.56,355670
2018/12/20,09:46:00,154.56,154.67,154.41,154.56,269736
2018/12/20,09:47:00,154.56,154.82,154.45,154.75,318767
2018/12/20,09:48:00,154.76,154.87,154.42,154.47,562333
2018/12/20,09:49:00,154.47,154.58,154.07,154.13,296296
2018/12/20,09:50:00,154.12,154.30,154.00,154.16,218645
2018/12/20,09:51:00,154.16,154.58,154.03,154.54,246687
2018/12/20,09:52:00,154.54,154.55,154.19,154.22,226728
2018/12/20,09:53:00,154.22,154.34,154.08,154.27,161716
2018/12/20,09:54:00,154.27,154.28,153.79,153.99,347578
2018/12/20,09:55:00,153.98,154.25,153.98,154.12,217341
2018/12/20,09:56:00,154.12,154.55,154.06,154.50,288641
2018/12/20,09:57:00,154.48,154.80,154.30,154.77,271703
2018/12/20,09:58:00,154.79,154.96,154.78,154.86,380619
2018/12/20,09:59:00,154.86,155.14,154.85,155.12,157145
2018/12/20,10:00:00,155.12,155.26,154.87,155.13,362565
2018/12/20,10:01:00,155.14,155.30,155.01,155.25,283735
2018/12/20,10:02:00,155.31,155.40,155.08,155.14,397042
2018/12/20,10:03:00,155.14,155.14,154.86,154.96,179625
2018/12/20,10:04:00,154.96,155.14,154.91,155.05,247491
2018/12/20,10:05:00,155.07,155.07,154.74,154.96,612087
2018/12/20,10:06:00,154.96,155.36,154.91,155.33,126923
2018/12/20,10:07:00,155.34,155.71,155.24,155.59,320210
2018/12/20,10:08:00,155.59,155.85,155.54,155.85,348777
2018/12/20,10:09:00,155.85,155.87,155.56,155.66,318454
2018/12/20,10:10:00,155.66,155.80,155.62,155.64,125492
2018/12/20,10:11:00,155.63,155.63,155.35,155.35,245302
2018/12/20,10:12:00,155.35,155.50,155.33,155.39,148051
2018/12/20,10:13:00,155.39,155.43,155.14,155.16,174129
2018/12/20,10:14:00,155.16,155.42,155.15,155.28,220746
2018/12/20,10:15:00,155.28,155.34,155.16,155.34,126568
2018/12/20,10:16:00,155.34,155.39,155.07,155.10,186794
2018/12/20,10:17:00,155.09,155.10,154.81,154.85,323389
2018/12/20,10:18:00,154.85,155.03,154.85,154.91,199500
2018/12/20,10:19:00,154.91,155.09,154.75,154.77,159650
2018/12/20,10:20:00,154.77,154.81,154.64,154.69,158906
2018/12/20,10:21:00,154.68,154.69,154.45,154.58,256191
2018/12/20,10:22:00,154.58,154.71,154.37,154.69,193525
2018/12/20,10:23:00,154.69,154.75,154.54,154.64,117159
2018/12/20,10:24:00,154.66,154.84,154.66,154.79,110149
2018/12/20,10:25:00,154.78,154.94,154.56,154.64,195146
2018/12/20,10:26:00,154.64,154.89,154.62,154.89,144829
2018/12/20,10:27:00,154.89,155.07,154.79,155.01,157132
2018/12/20,10:28:00,154.99,155.00,154.74,154.88,121604
2018/12/20,10:29:00,154.88,154.88,154.65,154.70,97053
2018/12/20,10:30:00,154.70,154.86,154.62,154.66,77862
2018/12/20,10:31:00,154.65,154.84,154.51,154.82,112015
2018/12/20,10:32:00,154.81,155.14,154.74,154.93,302206
2018/12/20,10:33:00,154.92,154.92,154.62,154.84,148490
2018/12/20,10:34:00,154.83,154.85,154.63,154.76,121718
2018/12/20,10:35:00,154.75,154.83,154.66,154.74,92164
2018/12/20,10:36:00,154.70,154.72,154.24,154.27,278760
2018/12/20,10:37:00,154.27,154.46,154.24,154.44,146013
2018/12/20,10:38:00,154.43,154.69,154.30,154.65,138221
2018/12/20,10:39:00,154.64,154.89,154.54,154.69,179246
2018/12/20,10:40:00,154.69,154.76,154.57,154.66,141579
2018/12/20,10:41:00,154.66,154.73,154.56,154.58,95047
2018/12/20,10:42:00,154.60,155.10,154.58,154.95,256771
2018/12/20,10:43:00,154.94,155.12,154.91,155.09,137284
2018/12/20,10:44:00,155.09,155.30,154.98,155.28,177870
2018/12/20,10:45:00,155.28,155.31,155.12,155.16,141106
2018/12/20,10:46:00,155.16,155.16,154.87,154.91,243180
2018/12/20,10:47:00,154.92,154.94,154.72,154.76,110579
2018/12/20,10:48:00,154.78,154.87,154.72,154.75,173606
2018/12/20,10:49:00,154.75,154.76,154.61,154.63,160416
2018/12/20,10:50:00,154.63,154.63,154.44,154.44,148843
2018/12/20,10:51:00,154.44,154.55,154.36,154.45,220580
2018/12/20,10:52:00,154.45,154.67,154.40,154.41,170050
2018/12/20,10:53:00,154.41,154.41,154.19,154.22,158343
2018/12/20,10:54:00,154.22,154.29,154.15,154.17,179172
2018/12/20,10:55:00,154.17,154.33,154.14,154.26,166929
2018/12/20,10:56:00,154.26,154.32,154.12,154.15,223281
2018/12/20,10:57:00,154.14,154.48,154.13,154.28,133782
2018/12/20,10:58:00,154.28,154.62,154.26,154.45,191586
2018/12/20,10:59:00,154.45,154.84,154.43,154.71,213291
2018/12/20,11:00:00,154.71,154.72,154.45,154.49,84044
2018/12/20,11:01:00,154.49,154.49,154.26,154.40,166008
2018/12/20,11:02:00,154.40,154.47,154.18,154.21,91566
2018/12/20,11:03:00,154.21,154.33,154.09,154.33,104941
2018/12/20,11:04:00,154.33,154.41,154.24,154.34,79734
2018/12/20,11:05:00,154.32,154.32,154.19,154.29,57765
2018/12/20,11:06:00,154.28,154.37,154.16,154.36,62571
2018/12/20,11:07:00,154.36,154.53,154.29,154.32,113155
2018/12/20,11:08:00,154.32,154.32,154.11,154.12,73901
2018/12/20,11:09:00,154.13,154.18,153.87,153.90,184038
2018/12/20,11:10:00,153.90,153.98,153.75,153.88,243698
2018/12/20,11:11:00,153.89,154.13,153.85,153.92,214416
2018/12/20,11:12:00,153.92,153.97,153.74,153.82,226570
2018/12/20,11:13:00,153.82,154.02,153.72,154.01,299430
2018/12/20,11:14:00,154.01,154.04,153.64,153.67,451004
2018/12/20,11:15:00,153.67,153.76,153.57,153.73,262807
2018/12/20,11:16:00,153.71,153.84,153.57,153.83,369481
2018/12/20,11:17:00,153.82,153.86,153.67,153.68,318174
2018/12/20,11:18:00,153.69,153.74,153.61,153.64,186069
2018/12/20,11:19:00,153.65,153.66,153.47,153.48,344633
2018/12/20,11:20:00,153.50,153.56,153.41,153.47,697842
2018/12/20,11:21:00,153.48,153.50,153.17,153.18,249030
2018/12/20,11:22:00,153.17,153.19,152.96,153.05,363778
2018/12/20,11:23:00,153.05,153.18,152.96,152.97,347057
2018/12/20,11:24:00,152.94,153.04,152.85,153.03,441727
2018/12/20,11:25:00,153.02,153.06,152.92,153.06,880624
2018/12/20,11:26:00,153.04,153.31,153.02,153.13,473631
2018/12/20,11:27:00,153.12,153.13,152.93,152.96,445608
2018/12/20,11:28:00,152.96,153.18,152.86,152.87,315482
2018/12/20,11:29:00,152.87,152.87,152.64,152.64,283446
2018/12/20,11:30:00,152.64,152.97,152.64,152.93,736319
2018/12/20,11:31:00,152.94,152.98,152.85,152.96,274210
2018/12/20,11:32:00,152.96,153.07,152.91,153.06,246517
2018/12/20,11:33:00,153.05,153.19,153.04,153.13,382410
2018/12/20,11:34:00,153.13,153.13,152.74,152.76,418602
2018/12/20,11:35:00,152.76,152.92,152.74,152.82,462937
2018/12/20,11:36:00,152.82,152.93,152.74,152.83,284326
2018/12/20,11:37:00,152.82,152.94,152.82,152.84,134514
2018/12/20,11:38:00,152.84,153.16,152.68,152.90,179802
2018/12/20,11:39:00,152.90,152.96,152.65,152.79,177909
2018/12/20,11:40:00,152.79,152.81,152.65,152.77,157718
2018/12/20,11:41:00,152.77,153.01,152.74,152.98,224520
2018/12/20,11:42:00,152.99,152.99,152.78,152.78,129273
2018/12/20,11:43:00,152.78,152.82,152.41,152.56,355701
2018/12/20,11:44:00,152.56,152.67,152.35,152.42,358740
2018/12/20,11:45:00,152.44,152.53,152.18,152.30,245863
2018/12/20,11:46:00,152.30,152.41,152.19,152.22,233621
2018/12/20,11:47:00,152.22,152.30,152.10,152.11,167626
2018/12/20,11:48:00,152.11,152.37,152.07,152.22,233573
2018/12/20,11:49:00,152.22,152.22,151.93,151.93,314559
2018/12/20,11:50:00,151.93,151.96,151.71,151.74,289031
2018/12/20,11:51:00,151.74,151.99,151.56,151.56,533183
2018/12/20,11:52:00,151.56,151.67,151.41,151.45,311168
2018/12/20,11:53:00,151.44,151.73,151.26,151.68,476433
2018/12/20,11:54:00,151.68,152.06,151.65,152.02,337821
2018/12/20,11:55:00,152.02,152.11,151.78,152.05,357488
2018/12/20,11:56:00,152.05,152.82,152.03,152.71,1046385
2018/12/20,11:57:00,152.71,152.76,152.39,152.51,508084
2018/12/20,11:58:00,152.51,152.57,152.20,152.42,431180
2018/12/20,11:59:00,152.40,152.48,152.02,152.11,266383
2018/12/20,12:00:00,152.09,152.39,151.91,152.27,319228
2018/12/20,12:01:00,152.27,152.53,152.24,152.36,599637
2018/12/20,12:02:00,152.36,152.40,152.11,152.14,118684
2018/12/20,12:03:00,152.15,152.38,152.13,152.36,139970
2018/12/20,12:04:00,152.35,152.70,152.35,152.45,170435
2018/12/20,12:05:00,152.45,152.66,152.41,152.43,139099
2018/12/20,12:06:00,152.46,152.46,152.17,152.28,170256
2018/12/20,12:07:00,152.28,152.28,151.99,152.03,168181
2018/12/20,12:08:00,152.03,152.51,152.02,152.45,247421
2018/12/20,12:09:00,152.46,152.51,152.12,152.25,199186
2018/12/20,12:10:00,152.24,152.44,152.11,152.15,203851
2018/12/20,12:11:00,152.16,152.42,152.10,152.40,237208
2018/12/20,12:12:00,152.40,152.40,152.12,152.25,186895
2018/12/20,12:13:00,152.25,152.36,152.02,152.04,204666
2018/12/20,12:14:00,152.03,152.11,151.82,151.84,163131
2018/12/20,12:15:00,151.84,151.88,151.68,151.77,397684
2018/12/20,12:16:00,151.76,152.06,151.70,151.92,298482
2018/12/20,12:17:00,151.92,152.00,151.66,151.66,159484
2018/12/20,12:18:00,151.66,151.95,151.54,151.95,193414
2018/12/20,12:19:00,151.96,152.13,151.83,151.87,254822
2018/12/20,12:20:00,151.87,152.41,151.75,152.34,212270
2018/12/20,12:21:00,152.34,152.48,152.16,152.40,168971
2018/12/20,12:22:00,152.40,152.56,152.30,152.50,336181
2018/12/20,12:23:00,152.50,152.55,152.33,152.47,412038
2018/12/20,12:24:00,152.48,152.52,152.24,152.35,214040
2018/12/20,12:25:00,152.35,152.53,152.31,152.51,185588
2018/12/20,12:26:00,152.52,152.79,152.46,152.72,234488
2018/12/20,12:27:00,152.73,152.96,152.71,152.89,267761
2018/12/20,12:28:00,152.88,152.97,152.78,152.96,122010
2018/12/20,12:29:00,152.96,153.02,152.84,153.01,157178
2018/12/20,12:30:00,153.01,153.12,152.95,153.04,134944
2018/12/20,12:31:00,153.06,153.32,152.98,153.21,458859
2018/12/20,12:32:00,153.21,153.23,152.94,152.99,251820
2018/12/20,12:33:00,152.98,153.00,152.81,152.88,112401
2018/12/20,12:34:00,152.89,153.00,152.82,152.88,93188
2018/12/20,12:35:00,152.88,153.13,152.85,152.95,102345
2018/12/20,12:36:00,152.95,153.12,152.61,152.81,419767
2018/12/20,12:37:00,152.82,152.86,152.64,152.77,711790
2018/12/20,12:38:00,152.77,152.83,152.69,152.81,64150
2018/12/20,12:39:00,152.81,152.85,152.59,152.64,71516
2018/12/20,12:40:00,152.64,152.75,152.56,152.67,92949
2018/12/20,12:41:00,152.67,152.67,152.19,152.22,208640
2018/12/20,12:42:00,152.25,152.50,152.18,152.50,167139
2018/12/20,12:43:00,152.50,152.69,152.45,152.54,209852
2018/12/20,12:44:00,152.58,152.69,152.39,152.56,206898
2018/12/20,12:45:00,152.54,152.56,152.26,152.32,95004
2018/12/20,12:46:00,152.32,152.37,152.15,152.35,86703
2018/12/20,12:47:00,152.35,152.36,152.17,152.31,60743
2018/12/20,12:48:00,152.33,152.48,152.28,152.34,101229
2018/12/20,12:49:00,152.34,152.40,152.18,152.21,55580
2018/12/20,12:50:00,152.24,152.49,152.24,152.36,72340
2018/12/20,12:51:00,152.36,152.62,152.35,152.45,166393
2018/12/20,12:52:00,152.45,152.55,152.33,152.39,103773
2018/12/20,12:53:00,152.42,152.49,152.31,152.40,60436
2018/12/20,12:54:00,152.41,152.56,152.21,152.50,112171
2018/12/20,12:55:00,152.51,152.52,152.31,152.32,55264
2018/12/20,12:56:00,152.33,152.34,152.17,152.24,123417
2018/12/20,12:57:00,152.24,152.42,152.13,152.39,214090
2018/12/20,12:58:00,152.39,152.80,152.37,152.77,436208
2018/12/20,12:59:00,152.79,152.97,152.79,152.86,191023
2018/12/20,13:00:00,152.86,153.03,152.85,152.88,78907
2018/12/20,13:01:00,152.88,152.94,152.64,152.69,104335
2018/12/20,13:02:00,152.69,152.75,152.48,152.63,190988
2018/12/20,13:03:00,152.63,152.63,152.41,152.46,96457
2018/12/20,13:04:00,152.46,152.55,152.30,152.32,83406
2018/12/20,13:05:00,152.32,152.47,152.29,152.44,48595
2018/12/20,13:06:00,152.44,152.60,152.39,152.57,66174
2018/12/20,13:07:00,152.57,152.70,152.43,152.48,92671
2018/12/20,13:08:00,152.48,152.61,152.32,152.35,134280
2018/12/20,13:09:00,152.35,152.40,152.15,152.19,176569
2018/12/20,13:10:00,152.19,152.28,152.14,152.17,110268
2018/12/20,13:11:00,152.15,152.16,151.89,152.09,231019
2018/12/20,13:12:00,152.09,152.13,151.99,152.09,50428
2018/12/20,13:13:00,152.10,152.31,152.02,152.22,170029
2018/12/20,13:14:00,152.21,152.41,152.20,152.40,114211
2018/12/20,13:15:00,152.40,152.59,152.38,152.40,118936
2018/12/20,13:16:00,152.40,152.58,152.36,152.49,99327
2018/12/20,13:17:00,152.48,152.70,152.47,152.63,101106
2018/12/20,13:18:00,152.63,152.80,152.56,152.57,81585
2018/12/20,13:19:00,152.57,152.61,152.47,152.49,110894
2018/12/20,13:20:00,152.49,152.54,152.35,152.46,70625
2018/12/20,13:21:00,152.46,152.72,152.35,152.71,53590
2018/12/20,13:22:00,152.71,152.82,152.29,152.35,170837
2018/12/20,13:23:00,152.36,152.45,152.19,152.33,138545
2018/12/20,13:24:00,152.33,152.33,152.18,152.18,78063
2018/12/20,13:25:00,152.18,152.54,152.12,152.43,181877
2018/12/20,13:26:00,152.43,152.76,152.43,152.64,118567
2018/12/20,13:27:00,152.64,152.66,152.44,152.47,90378
2018/12/20,13:28:00,152.47,152.54,152.37,152.47,69719
2018/12/20,13:29:00,152.47,152.68,152.38,152.67,104239
2018/12/20,13:30:00,152.67,152.67,152.34,152.40,152298
2018/12/20,13:31:00,152.40,152.43,152.25,152.31,192531
2018/12/20,13:32:00,152.35,152.42,152.18,152.23,64709
2018/12/20,13:33:00,152.22,152.39,152.14,152.22,84427
2018/12/20,13:34:00,152.23,152.31,152.03,152.09,187050
2018/12/20,13:35:00,152.11,152.35,152.09,152.18,112479
2018/12/20,13:36:00,152.18,152.30,152.03,152.05,160659
2018/12/20,13:37:00,152.06,152.06,151.93,152.04,142493
2018/12/20,13:38:00,152.02,152.07,151.89,152.05,50468
2018/12/20,13:39:00,152.03,152.35,152.02,152.28,176136
2018/12/20,13:40:00,152.29,152.47,152.25,152.26,145088
2018/12/20,13:41:00,152.26,152.29,152.14,152.18,65976
2018/12/20,13:42:00,152.19,152.29,151.63,151.80,378889
2018/12/20,13:43:00,151.81,151.89,151.68,151.87,320967
2018/12/20,13:44:00,151.88,152.03,151.88,152.03,115612
2018/12/20,13:45:00,152.02,152.35,152.02,152.31,225129
2018/12/20,13:46:00,152.32,152.36,152.14,152.21,166834
2018/12/20,13:47:00,152.21,152.21,152.05,152.10,142712
2018/12/20,13:48:00,152.10,152.43,152.09,152.42,120872
2018/12/20,13:49:00,152.42,152.50,152.27,152.32,172580
2018/12/20,13:50:00,152.32,152.41,152.26,152.26,86903
2018/12/20,13:51:00,152.30,152.31,152.15,152.17,65440
2018/12/20,13:52:00,152.17,152.17,151.84,152.01,198732
2018/12/20,13:53:00,152.01,152.19,151.98,152.15,69801
2018/12/20,13:54:00,152.15,152.16,152.02,152.12,28317
2018/12/20,13:55:00,152.12,152.16,151.93,151.94,69736
2018/12/20,13:56:00,151.92,151.97,151.85,151.92,46177
2018/12/20,13:57:00,151.92,152.19,151.92,152.18,56039
2018/12/20,13:58:00,152.18,152.18,151.93,151.93,103103
2018/12/20,13:59:00,151.93,152.03,151.81,151.90,149895
2018/12/20,14:00:00,151.90,151.92,151.72,151.79,157042
2018/12/20,14:01:00,151.80,151.98,151.74,151.76,184546
2018/12/20,14:02:00,151.75,151.81,151.66,151.75,71716
2018/12/20,14:03:00,151.74,151.75,151.34,151.40,466763
2018/12/20,14:04:00,151.49,151.56,151.01,151.15,906787
2018/12/20,14:05:00,151.17,151.37,151.15,151.28,184459
2018/12/20,14:06:00,151.28,151.55,151.24,151.53,239667
2018/12/20,14:07:00,151.53,151.59,151.39,151.40,186863
2018/12/20,14:08:00,151.41,151.43,151.18,151.27,265966
2018/12/20,14:09:00,151.27,151.34,151.18,151.31,136241
2018/12/20,14:10:00,151.32,151.36,151.20,151.25,256933
2018/12/20,14:11:00,151.25,151.28,150.89,150.89,270095
2018/12/20,14:12:00,150.89,150.94,150.67,150.70,529508
2018/12/20,14:13:00,150.69,150.79,150.39,150.46,328013
2018/12/20,14:14:00,150.45,150.54,150.42,150.46,257066
2018/12/20,14:15:00,150.47,151.04,150.47,151.01,349969
2018/12/20,14:16:00,151.01,151.12,150.93,151.08,413206
2018/12/20,14:17:00,151.08,151.14,150.92,150.94,261127
2018/12/20,14:18:00,150.95,151.09,150.80,150.86,201840
2018/12/20,14:19:00,150.85,151.02,150.79,150.87,165313
2018/12/20,14:20:00,150.87,150.89,150.51,150.55,140033
2018/12/20,14:21:00,150.55,150.82,150.54,150.80,186120
2018/12/20,14:22:00,150.80,151.00,150.78,150.98,262201
2018/12/20,14:23:00,150.98,151.33,150.94,151.28,660424
2018/12/20,14:24:00,151.28,151.64,151.27,151.49,389275
2018/12/20,14:25:00,151.49,151.51,151.26,151.43,170903
2018/12/20,14:26:00,151.43,151.84,151.43,151.76,360418
2018/12/20,14:27:00,151.76,151.80,151.63,151.77,131721
2018/12/20,14:28:00,151.77,151.79,151.63,151.64,102790
2018/12/20,14:29:00,151.64,151.69,151.52,151.60,150017
2018/12/20,14:30:00,151.59,152.23,151.56,152.17,452422
2018/12/20,14:31:00,152.17,152.51,152.09,152.36,287513
2018/12/20,14:32:00,152.36,152.36,152.13,152.13,147541
2018/12/20,14:33:00,152.13,152.17,151.92,152.10,188821
2018/12/20,14:34:00,152.11,152.25,152.06,152.14,117205
2018/12/20,14:35:00,152.14,152.23,152.05,152.20,99048
2018/12/20,14:36:00,152.20,152.70,152.17,152.67,157519
2018/12/20,14:37:00,152.67,152.84,152.55,152.63,409206
2018/12/20,14:38:00,152.62,152.72,152.46,152.50,157293
2018/12/20,14:39:00,152.50,152.54,152.29,152.44,201548
2018/12/20,14:40:00,152.44,152.44,152.23,152.25,98816
2018/12/20,14:41:00,152.24,152.45,152.19,152.34,125203
2018/12/20,14:42:00,152.37,152.74,152.36,152.66,180436
2018/12/20,14:43:00,152.65,152.93,152.63,152.88,209053
2018/12/20,14:44:00,152.88,152.98,152.50,152.64,284585
2018/12/20,14:45:00,152.61,153.28,152.56,153.09,565665
2018/12/20,14:46:00,153.09,153.38,153.09,153.25,265249
2018/12/20,14:47:00,153.27,153.29,152.96,152.99,199360
2018/12/20,14:48:00,152.99,153.07,152.89,153.05,492811
2018/12/20,14:49:00,153.05,153.30,153.05,153.22,221914
2018/12/20,14:50:00,153.23,153.75,153.22,153.61,429330
2018/12/20,14:51:00,153.60,153.60,153.31,153.35,236732
2018/12/20,14:52:00,153.34,153.52,153.19,153.33,170719
2018/12/20,14:53:00,153.32,153.41,153.26,153.33,119546
2018/12/20,14:54:00,153.32,153.34,152.97,153.11,233469
2018/12/20,14:55:00,153.11,153.23,153.01,153.04,133832
2018/12/20,14:56:00,153.03,153.09,152.64,152.67,325283
2018/12/20,14:57:00,152.67,152.88,152.54,152.80,416275
2018/12/20,14:58:00,152.81,152.86,152.56,152.66,182498
2018/12/20,14:59:00,152.66,152.89,152.63,152.80,131337
2018/12/20,15:00:00,152.80,152.92,152.68,152.89,149505
2018/12/20,15:01:00,152.89,152.89,152.62,152.71,142153
2018/12/20,15:02:00,152.70,152.74,152.55,152.61,127391
2018/12/20,15:03:00,152.64,152.88,152.50,152.54,167367
2018/12/20,15:04:00,152.57,152.79,152.41,152.43,172223
2018/12/20,15:05:00,152.40,152.51,152.29,152.40,121540
2018/12/20,15:06:00,152.40,152.59,152.34,152.42,179164
2018/12/20,15:07:00,152.42,152.56,152.01,152.19,340943
2018/12/20,15:08:00,152.19,152.66,152.17,152.55,275066
2018/12/20,15:09:00,152.55,152.87,152.51,152.81,191467
2018/12/20,15:10:00,152.81,153.04,152.81,152.87,174168
2018/12/20,15:11:00,152.88,152.98,152.75,152.78,148837
2018/12/20,15:12:00,152.78,152.87,152.60,152.77,144263
2018/12/20,15:13:00,152.78,153.17,152.78,153.13,305121
2018/12/20,15:14:00,153.13,153.37,153.12,153.25,416209
2018/12/20,15:15:00,153.25,153.29,152.93,153.26,219230
2018/12/20,15:16:00,153.26,153.34,152.99,153.03,118431
2018/12/20,15:17:00,153.04,153.11,152.84,152.92,164500
2018/12/20,15:18:00,152.92,153.18,152.80,153.13,199566
2018/12/20,15:19:00,153.13,153.18,152.96,153.07,93159
2018/12/20,15:20:00,153.05,153.05,152.79,152.79,512725
2018/12/20,15:21:00,152.79,153.20,152.73,153.13,154149
2018/12/20,15:22:00,153.13,153.16,152.93,153.12,99759
2018/12/20,15:23:00,153.13,153.55,153.04,153.42,229819
2018/12/20,15:24:00,153.42,153.54,153.32,153.45,225656
2018/12/20,15:25:00,153.44,153.66,153.41,153.52,156495
2018/12/20,15:26:00,153.51,153.59,153.39,153.45,157025
2018/12/20,15:27:00,153.45,153.47,153.19,153.19,136425
2018/12/20,15:28:00,153.21,153.41,153.11,153.17,251882
2018/12/20,15:29:00,153.14,153.23,152.93,153.06,470241
2018/12/20,15:30:00,153.05,153.06,152.70,152.74,259594
2018/12/20,15:31:00,152.77,152.99,152.77,152.98,228935
2018/12/20,15:32:00,152.97,153.15,152.81,152.95,241957
2018/12/20,15:33:00,152.95,153.24,152.93,153.05,156833
2018/12/20,15:34:00,153.04,153.24,152.99,153.13,179177
2018/12/20,15:35:00,153.11,153.18,152.89,153.06,113787
2018/12/20,15:36:00,153.07,153.16,152.91,152.97,125071
2018/12/20,15:37:00,152.98,153.38,152.96,153.31,220258
2018/12/20,15:38:00,153.32,153.45,153.28,153.36,186409
2018/12/20,15:39:00,153.36,153.36,153.08,153.30,152014
2018/12/20,15:40:00,153.29,153.40,153.16,153.20,175645
2018/12/20,15:41:00,153.21,153.33,153.07,153.29,273437
2018/12/20,15:42:00,153.29,153.34,153.05,153.07,234379
2018/12/20,15:43:00,153.07,153.07,152.71,152.89,441170
2018/12/20,15:44:00,152.89,152.94,152.61,152.77,458203
2018/12/20,15:45:00,152.79,152.85,152.34,152.41,340582
2018/12/20,15:46:00,152.40,152.62,152.16,152.55,322686
2018/12/20,15:47:00,152.55,152.57,152.30,152.44,400961
2018/12/20,15:48:00,152.44,152.58,152.32,152.39,412181
2018/12/20,15:49:00,152.38,152.39,152.14,152.29,263760
2018/12/20,15:50:00,152.28,152.58,152.27,152.32,284072
2018/12/20,15:51:00,152.32,152.42,152.09,152.11,367357
2018/12/20,15:52:00,152.11,152.15,151.87,151.88,351748
2018/12/20,15:53:00,151.88,151.96,151.74,151.82,357483
2018/12/20,15:54:00,151.82,152.10,151.82,151.99,368260
2018/12/20,15:55:00,151.99,152.12,151.96,152.01,459871
2018/12/20,15:56:00,152.01,152.22,151.86,152.15,790648
2018/12/20,15:57:00,152.23,152.30,152.16,152.28,370964
2018/12/20,15:58:00,152.19,152.19,152.03,152.13,396414
2018/12/20,15:59:00,152.12,152.28,152.08,152.20,460703
2018/12/20,16:00:00,152.27,152.50,152.14,152.29,1977071
2018/12/21,09:31:00,153.06,153.76,152.95,153.22,1847855
2018/12/21,09:32:00,153.22,153.27,152.84,152.84,469271
2018/12/21,09:33:00,152.84,153.33,152.80,153.14,631367
2018/12/21,09:34:00,153.12,153.40,153.08,153.31,531796
2018/12/21,09:35:00,153.30,153.45,153.06,153.30,418918
2018/12/21,09:36:00,153.31,153.41,153.10,153.15,397040
2018/12/21,09:37:00,153.15,153.48,153.12,153.15,446333
2018/12/21,09:38:00,153.14,153.19,152.88,152.88,313384
2018/12/21,09:39:00,152.88,153.21,152.85,153.18,335390
2018/12/21,09:40:00,153.18,153.23,152.97,153.22,323190
2018/12/21,09:41:00,153.23,153.31,152.78,152.81,371455
2018/12/21,09:42:00,152.82,153.12,152.81,153.09,333715
2018/12/21,09:43:00,153.09,153.12,152.97,153.09,199417
2018/12/21,09:44:00,153.09,153.37,153.03,153.06,437265
2018/12/21,09:45:00,153.06,153.13,152.93,152.99,236350
2018/12/21,09:46:00,152.99,153.00,152.71,152.83,330203
2018/12/21,09:47:00,152.82,152.97,152.72,152.77,289995
2018/12/21,09:48:00,152.77,152.83,152.64,152.75,202021
2018/12/21,09:49:00,152.75,153.11,152.60,152.60,340969
2018/12/21,09:50:00,152.60,152.95,152.59,152.76,455068
2018/12/21,09:51:00,152.77,152.80,152.48,152.52,389510
2018/12/21,09:52:00,152.51,152.70,152.50,152.62,289183
2018/12/21,09:53:00,152.62,152.76,152.59,152.61,208098
2018/12/21,09:54:00,152.61,152.66,152.52,152.58,334780
2018/12/21,09:55:00,152.58,152.60,152.20,152.23,354684
2018/12/21,09:56:00,152.23,152.42,152.20,152.37,633013
2018/12/21,09:57:00,152.37,152.39,152.22,152.35,327377
2018/12/21,09:58:00,152.34,152.46,152.25,152.39,148233
2018/12/21,09:59:00,152.40,152.70,152.33,152.67,191122
2018/12/21,10:00:00,152.68,152.70,152.54,152.57,139656
2018/12/21,10:01:00,152.57,152.75,152.44,152.48,118202
2018/12/21,10:02:00,152.47,152.47,152.10,152.14,419722
2018/12/21,10:03:00,152.14,152.24,152.01,152.18,614392
2018/12/21,10:04:00,152.17,152.35,152.14,152.25,280923
2018/12/21,10:05:00,152.24,152.26,151.86,151.90,533177
2018/12/21,10:06:00,151.91,152.16,151.86,151.97,381015
2018/12/21,10:07:00,151.97,151.97,151.60,151.60,454038
2018/12/21,10:08:00,151.60,151.81,151.54,151.70,397376
2018/12/21,10:09:00,151.70,151.89,151.50,151.51,376006
2018/12/21,10:10:00,151.51,151.74,151.49,151.74,505943
2018/12/21,10:11:00,151.74,152.40,151.71,152.39,513218
2018/12/21,10:12:00,152.41,152.68,152.28,152.36,724741
2018/12/21,10:13:00,152.38,152.77,152.35,152.68,440440
2018/12/21,10:14:00,152.68,153.21,152.61,153.09,665735
2018/12/21,10:15:00,153.09,153.29,152.98,153.19,413716
2018/12/21,10:16:00,153.15,153.52,153.09,153.40,688038
2018/12/21,10:17:00,153.40,153.82,153.38,153.59,528398
2018/12/21,10:18:00,153.58,154.04,153.55,154.00,767714
2018/12/21,10:19:00,154.00,154.09,153.68,153.83,440836
2018/12/21,10:20:00,153.83,153.91,153.64,153.77,505941
2018/12/21,10:21:00,153.77,153.88,153.67,153.82,402478
2018/12/21,10:22:00,153.82,153.95,153.58,153.61,447262
2018/12/21,10:23:00,153.60,153.77,153.53,153.54,376997
2018/12/21,10:24:00,153.53,153.65,153.30,153.31,289977
2018/12/21,10:25:00,153.32,153.59,153.30,153.46,242044
2018/12/21,10:26:00,153.46,153.47,153.13,153.18,288554
2018/12/21,10:27:00,153.18,153.31,153.04,153.11,244038
2018/12/21,10:28:00,153.13,153.13,152.88,152.99,269018
2018/12/21,10:29:00,152.99,153.24,152.97,153.21,144165
2018/12/21,10:30:00,153.22,153.42,153.13,153.36,214898
2018/12/21,10:31:00,153.36,153.47,153.22,153.22,208914
2018/12/21,10:32:00,153.22,153.44,153.17,153.40,252188
2018/12/21,10:33:00,153.40,153.41,153.18,153.19,199908
2018/12/21,10:34:00,153.19,153.25,153.01,153.06,247930
2018/12/21,10:35:00,153.06,153.17,152.91,152.98,364615
2018/12/21,10:36:00,152.98,153.03,152.91,152.95,143811
2018/12/21,10:37:00,152.95,152.99,152.76,152.84,301505
2018/12/21,10:38:00,152.84,153.10,152.81,153.08,163679
2018/12/21,10:39:00,153.09,153.16,152.91,152.91,146803
2018/12/21,10:40:00,152.90,153.03,152.82,152.90,202255
2018/12/21,10:41:00,152.90,152.92,152.53,152.63,363612
2018/12/21,10:42:00,152.64,152.75,152.60,152.69,123588
2018/12/21,10:43:00,152.69,152.94,152.62,152.78,255864
2018/12/21,10:44:00,152.78,152.79,152.56,152.59,125516
2018/12/21,10:45:00,152.59,152.66,152.48,152.56,329815
2018/12/21,10:46:00,152.56,152.69,152.52,152.64,524639
2018/12/21,10:47:00,152.64,152.73,152.52,152.64,415438
2018/12/21,10:48:00,152.64,152.83,152.47,152.78,285483
2018/12/21,10:49:00,152.78,152.92,152.71,152.79,283601
2018/12/21,10:50:00,152.79,152.83,152.52,152.54,154074
2018/12/21,10:51:00,152.54,152.60,152.50,152.56,111259
2018/12/21,10:52:00,152.55,152.72,152.53,152.53,96512
2018/12/21,10:53:00,152.53,152.53,152.08,152.24,437804
2018/12/21,10:54:00,152.23,152.37,152.16,152.25,186522
2018/12/21,10:55:00,152.25,152.27,152.03,152.20,2977556
2018/12/21,10:56:00,152.21,152.45,152.16,152.37,339175
2018/12/21,10:57:00,152.38,152.42,152.24,152.27,190620
2018/12/21,10:58:00,152.28,152.38,152.20,152.34,278864
2018/12/21,10:59:00,152.34,152.34,152.19,152.31,259131
2018/12/21,11:00:00,152.31,152.36,152.17,152.29,295216
2018/12/21,11:01:00,152.29,152.31,151.69,151.97,537617
2018/12/21,11:02:00,151.97,152.05,151.84,151.89,196576
2018/12/21,11:03:00,151.87,152.05,151.78,152.00,137972
2018/12/21,11:04:00,152.00,152.04,151.81,151.83,155677
2018/12/21,11:05:00,151.83,151.87,151.56,151.70,256613
2018/12/21,11:06:00,151.70,151.83,151.52,151.77,346580
2018/12/21,11:07:00,151.77,151.77,151.45,151.51,367451
2018/12/21,11:08:00,151.50,151.54,150.98,151.04,891986
2018/12/21,11:09:00,151.04,151.37,151.04,151.15,386067
2018/12/21,11:10:00,151.17,151.25,150.80,150.89,393424
2018/12/21,11:11:00,150.89,151.41,150.86,151.37,904141
2018/12/21,11:12:00,151.38,151.44,151.24,151.29,275531
2018/12/21,11:13:00,151.29,151.33,151.05,151.07,234158
2018/12/21,11:14:00,151.07,151.26,151.02,151.10,273592
2018/12/21,11:15:00,151.10,151.14,150.90,150.97,198106
2018/12/21,11:16:00,150.98,151.34,150.95,151.32,236390
2018/12/21,11:17:00,151.32,151.35,151.14,151.20,170270
2018/12/21,11:18:00,151.20,151.29,151.01,151.21,213936
2018/12/21,11:19:00,151.21,151.47,151.21,151.36,193797
2018/12/21,11:20:00,151.36,151.48,151.35,151.42,187047
2018/12/21,11:21:00,151.42,151.44,151.33,151.40,112102
2018/12/21,11:22:00,151.40,151.69,151.40,151.53,375491
2018/12/21,11:23:00,151.53,151.58,151.35,151.35,163145
2018/12/21,11:24:00,151.35,151.57,151.33,151.53,235478
2018/12/21,11:25:00,151.53,151.61,151.39,151.45,157151
2018/12/21,11:26:00,151.45,151.45,151.18,151.22,182547
2018/12/21,11:27:00,151.22,151.34,151.08,151.13,174549
2018/12/21,11:28:00,151.13,151.30,151.09,151.13,76716
2018/12/21,11:29:00,151.13,151.50,151.12,151.49,150156
2018/12/21,11:30:00,151.50,151.80,151.35,151.77,266795
2018/12/21,11:31:00,151.77,151.94,151.72,151.73,406278
2018/12/21,11:32:00,151.72,151.84,151.56,151.57,198571
2018/12/21,11:33:00,151.58,151.70,151.52,151.58,103648
2018/12/21,11:34:00,151.59,151.89,151.58,151.71,136827
2018/12/21,11:35:00,151.69,151.82,151.54,151.62,289104
2018/12/21,11:36:00,151.56,151.68,151.28,151.31,242002
2018/12/21,11:37:00,151.31,151.59,151.31,151.51,101337
2018/12/21,11:38:00,151.51,151.53,151.38,151.46,66596
2018/12/21,11:39:00,151.46,151.47,151.27,151.27,176831
2018/12/21,11:40:00,151.27,151.27,151.10,151.16,92920
2018/12/21,11:41:00,151.16,151.16,150.85,151.09,300208
2018/12/21,11:42:00,151.09,151.26,151.07,151.22,156289
2018/12/21,11:43:00,151.22,151.29,151.08,151.09,193705
2018/12/21,11:44:00,151.09,151.26,151.01,151.18,114787
2018/12/21,11:45:00,151.18,151.18,150.98,151.12,147248
2018/12/21,11:46:00,151.10,151.12,150.88,151.09,124367
2018/12/21,11:47:00,151.08,151.24,150.97,150.98,161375
2018/12/21,11:48:00,150.98,151.02,150.66,150.77,307410
2018/12/21,11:49:00,150.77,150.82,150.59,150.77,135029
2018/12/21,11:50:00,150.78,150.80,150.55,150.58,267101
2018/12/21,11:51:00,150.58,150.82,150.51,150.75,317452
2018/12/21,11:52:00,150.75,150.84,150.64,150.84,168019
2018/12/21,11:53:00,150.84,151.14,150.82,151.07,297551
2018/12/21,11:54:00,151.07,151.14,150.87,150.92,160617
2018/12/21,11:55:00,150.92,151.03,150.83,150.88,125406
2018/12/21,11:56:00,150.88,151.09,150.87,150.91,154005
2018/12/21,11:57:00,150.91,150.94,150.71,150.75,120641
2018/12/21,11:58:00,150.73,150.84,150.67,150.67,108267
2018/12/21,11:59:00,150.66,150.78,150.57,150.59,182533
2018/12/21,12:00:00,150.59,150.63,150.34,150.49,301581
2018/12/21,12:01:00,150.48,150.49,150.19,150.28,274733
2018/12/21,12:02:00,150.27,150.37,150.23,150.30,338459
2018/12/21,12:03:00,150.30,150.47,150.23,150.27,346012
2018/12/21,12:04:00,150.27,150.47,150.13,150.45,320318
2018/12/21,12:05:00,150.45,150.54,150.28,150.34,307747
2018/12/21,12:06:00,150.34,150.42,150.20,150.25,201469
2018/12/21,12:07:00,150.25,150.27,149.76,149.81,642513
2018/12/21,12:08:00,149.81,149.98,149.73,149.76,355394
2018/12/21,12:09:00,149.76,149.92,149.72,149.92,132374
2018/12/21,12:10:00,149.93,150.00,149.83,149.95,187889
2018/12/21,12:11:00,149.95,150.09,149.86,150.00,201276
2018/12/21,12:12:00,150.01,150.04,149.75,149.91,185336
2018/12/21,12:13:00,149.91,149.92,149.69,149.79,530888
2018/12/21,12:14:00,149.79,149.83,149.51,149.55,458845
2018/12/21,12:15:00,149.55,149.72,149.54,149.58,632764
2018/12/21,12:16:00,149.57,150.01,149.53,149.80,354296
2018/12/21,12:17:00,149.80,149.85,149.56,149.67,410691
2018/12/21,12:18:00,149.66,149.72,149.51,149.51,2343299
2018/12/21,12:19:00,149.51,149.73,149.51,149.57,150675
2018/12/21,12:20:00,149.56,149.61,149.36,149.42,445978
2018/12/21,12:21:00,149.44,149.46,149.19,149.24,475036
2018/12/21,12:22:00,149.24,149.40,149.22,149.35,404214
2018/12/21,12:23:00,149.35,149.48,149.30,149.44,480769
2018/12/21,12:24:00,149.44,149.44,149.24,149.42,344918
2018/12/21,12:25:00,149.42,149.56,149.30,149.33,234595
2018/12/21,12:26:00,149.32,149.34,149.05,149.05,339380
2018/12/21,12:27:00,149.05,149.22,148.97,149.16,360222
2018/12/21,12:28:00,149.15,149.16,148.97,149.04,202925
2018/12/21,12:29:00,149.04,149.31,148.89,149.21,361722
2018/12/21,12:30:00,149.20,149.28,148.83,148.94,351293
2018/12/21,12:31:00,148.98,148.98,148.30,148.61,1351087
2018/12/21,12:32:00,148.59,148.62,148.24,148.46,551086
2018/12/21,12:33:00,148.45,148.72,148.31,148.70,627937
2018/12/21,12:34:00,148.71,149.09,148.49,148.50,868895
2018/12/21,12:35:00,148.50,149.01,148.50,148.90,398589
2018/12/21,12:36:00,148.90,149.07,148.83,149.03,573238
2018/12/21,12:37:00,149.03,149.20,148.87,149.19,500361
2018/12/21,12:38:00,149.20,149.38,149.11,149.22,718764
2018/12/21,12:39:00,149.22,149.53,149.20,149.45,314594
2018/12/21,12:40:00,149.45,149.62,149.43,149.55,444783
2018/12/21,12:41:00,149.55,149.64,149.33,149.35,316364
2018/12/21,12:42:00,149.35,149.60,149.32,149.57,237458
2018/12/21,12:43:00,149.57,149.91,149.56,149.91,264283
2018/12/21,12:44:00,149.90,149.93,149.72,149.74,232090
2018/12/21,12:45:00,149.74,149.76,149.60,149.73,208539
2018/12/21,12:46:00,149.72,150.11,149.69,149.95,662199
2018/12/21,12:47:00,149.95,150.21,149.88,150.11,396684
2018/12/21,12:48:00,150.10,150.33,150.04,150.30,282914
2018/12/21,12:49:00,150.30,150.35,150.04,150.17,512747
2018/12/21,12:50:00,150.17,150.21,149.83,149.93,295114
2018/12/21,12:51:00,149.93,149.98,149.55,149.61,206212
2018/12/21,12:52:00,149.62,149.83,149.57,149.77,222539
2018/12/21,12:53:00,149.77,149.95,149.57,149.72,505703
2018/12/21,12:54:00,149.72,149.92,149.55,149.55,372876
2018/12/21,12:55:00,149.55,149.59,149.21,149.24,375765
2018/12/21,12:56:00,149.24,149.57,149.20,149.57,300645
2018/12/21,12:57:00,149.57,149.76,149.48,149.48,364078
2018/12/21,12:58:00,149.48,149.53,149.04,149.14,414650
2018/12/21,12:59:00,149.14,149.42,149.13,149.38,375585
2018/12/21,13:00:00,149.38,149.40,149.17,149.37,158271
2018/12/21,13:01:00,149.37,149.60,149.28,149.43,221770
2018/12/21,13:02:00,149.44,149.49,149.25,149.48,220614
2018/12/21,13:03:00,149.48,149.82,149.48,149.73,412358
2018/12/21,13:04:00,149.72,149.72,149.43,149.46,197470
2018/12/21,13:05:00,149.46,149.75,149.46,149.58,254241
2018/12/21,13:06:00,149.58,149.59,149.18,149.32,195087
2018/12/21,13:07:00,149.32,149.36,149.06,149.09,190111
2018/12/21,13:08:00,149.09,149.20,149.04,149.18,284486
2018/12/21,13:09:00,149.18,149.36,149.08,149.26,187273
2018/12/21,13:10:00,149.26,149.58,149.19,149.51,321006
2018/12/21,13:11:00,149.51,149.73,149.47,149.48,387450
2018/12/21,13:12:00,149.48,149.49,149.25,149.31,136541
2018/12/21,13:13:00,149.31,149.36,149.16,149.34,106421
2018/12/21,13:14:00,149.33,149.59,149.31,149.55,161507
2018/12/21,13:15:00,149.55,149.74,149.49,149.51,268588
2018/12/21,13:16:00,149.51,149.74,149.46,149.55,232144
2018/12/21,13:17:00,149.55,149.64,149.46,149.47,298836
2018/12/21,13:18:00,149.48,149.66,149.31,149.43,205991
2018/12/21,13:19:00,149.43,149.49,149.20,149.23,92082
2018/12/21,13:20:00,149.23,149.46,149.23,149.43,104662
2018/12/21,13:21:00,149.43,149.49,149.30,149.42,159366
2018/12/21,13:22:00,149.41,149.66,149.33,149.66,232217
2018/12/21,13:23:00,149.66,149.89,149.44,149.88,417678
2018/12/21,13:24:00,149.88,149.99,149.75,149.82,373617
2018/12/21,13:25:00,149.80,149.98,149.79,149.92,313210
2018/12/21,13:26:00,149.92,150.15,149.90,150.14,425539
2018/12/21,13:27:00,150.15,150.15,149.99,150.11,350496
2018/12/21,13:28:00,150.11,150.19,150.04,150.07,182037
2018/12/21,13:29:00,150.07,150.16,149.57,149.66,357116
2018/12/21,13:30:00,149.66,149.69,149.43,149.63,174674
2018/12/21,13:31:00,149.63,149.67,149.50,149.57,98194
2018/12/21,13:32:00,149.57,149.74,149.53,149.73,120146
2018/12/21,13:33:00,149.73,149.74,149.57,149.74,133393
2018/12/21,13:34:00,149.74,149.93,149.69,149.77,299542
2018/12/21,13:35:00,149.77,150.14,149.74,150.07,258392
2018/12/21,13:36:00,150.07,150.08,149.90,149.92,328256
2018/12/21,13:37:00,149.92,150.06,149.90,150.00,267612
2018/12/21,13:38:00,150.00,150.00,149.72,149.84,251455
2018/12/21,13:39:00,149.84,149.89,149.75,149.80,120247
2018/12/21,13:40:00,149.80,150.01,149.80,150.00,66330
2018/12/21,13:41:00,150.00,150.14,149.88,150.08,429677
2018/12/21,13:42:00,150.08,150.28,150.04,150.10,300139
2018/12/21,13:43:00,150.10,150.23,150.00,150.16,257988
2018/12/21,13:44:00,150.14,150.30,150.12,150.18,182962
2018/12/21,13:45:00,150.17,150.33,150.15,150.26,118400
2018/12/21,13:46:00,150.26,150.27,150.02,150.15,185767
2018/12/21,13:47:00,150.15,150.20,150.03,150.07,146065
2018/12/21,13:48:00,150.07,150.14,149.65,149.66,247494
2018/12/21,13:49:00,149.67,149.83,149.66,149.68,142561
2018/12/21,13:50:00,149.68,149.85,149.61,149.66,181770
2018/12/21,13:51:00,149.66,149.86,149.66,149.75,305668
2018/12/21,13:52:00,149.75,149.90,149.61,149.61,196473
2018/12/21,13:53:00,149.61,149.61,149.42,149.48,228506
2018/12/21,13:54:00,149.47,149.48,149.13,149.19,251303
2018/12/21,13:55:00,149.19,149.39,149.18,149.37,156470
2018/12/21,13:56:00,149.38,149.57,149.27,149.47,221185
2018/12/21,13:57:00,149.48,149.53,149.33,149.39,103776
2018/12/21,13:58:00,149.39,149.43,149.24,149.29,121079
2018/12/21,13:59:00,149.29,149.44,149.24,149.35,227719
2018/12/21,14:00:00,149.35,149.48,149.35,149.43,93721
2018/12/21,14:01:00,149.43,149.43,149.14,149.16,240273
2018/12/21,14:02:00,149.16,149.37,149.15,149.20,171971
2018/12/21,14:03:00,149.20,149.50,149.18,149.44,229739
2018/12/21,14:04:00,149.44,149.66,149.43,149.56,140901
2018/12/21,14:05:00,149.56,149.57,149.32,149.36,164986
2018/12/21,14:06:00,149.36,149.36,149.21,149.30,79664
2018/12/21,14:07:00,149.30,149.49,149.23,149.48,152390
2018/12/21,14:08:00,149.49,149.52,149.31,149.40,138822
2018/12/21,14:09:00,149.40,149.44,149.30,149.39,155796
2018/12/21,14:10:00,149.39,149.43,149.29,149.30,76382
2018/12/21,14:11:00,149.30,149.51,149.25,149.32,152776
2018/12/21,14:12:00,149.32,149.33,149.17,149.20,128899
2018/12/21,14:13:00,149.20,149.20,148.85,148.87,281035
2018/12/21,14:14:00,148.87,149.03,148.80,148.86,757179
2018/12/21,14:15:00,148.85,149.03,148.81,148.95,416677
2018/12/21,14:16:00,148.95,149.13,148.87,149.12,297084
2018/12/21,14:17:00,149.12,149.34,149.09,149.21,183631
2018/12/21,14:18:00,149.21,149.33,149.21,149.28,93449
2018/12/21,14:19:00,149.27,149.33,149.22,149.27,73815
2018/12/21,14:20:00,149.27,149.53,149.27,149.51,246815
2018/12/21,14:21:00,149.51,149.57,149.43,149.56,80902
2018/12/21,14:22:00,149.56,149.61,149.37,149.60,132783
2018/12/21,14:23:00,149.60,149.65,149.51,149.55,155448
2018/12/21,14:24:00,149.55,149.73,149.40,149.69,137244
2018/12/21,14:25:00,149.69,149.82,149.44,149.47,217946
2018/12/21,14:26:00,149.47,149.48,149.25,149.43,174344
2018/12/21,14:27:00,149.43,149.52,149.32,149.32,139506
2018/12/21,14:28:00,149.32,149.33,149.01,149.09,173508
2018/12/21,14:29:00,149.09,149.15,148.98,149.05,160933
2018/12/21,14:30:00,149.05,149.20,148.95,149.20,174482
2018/12/21,14:31:00,149.20,149.22,149.05,149.20,107928
2018/12/21,14:32:00,149.20,149.23,149.11,149.17,123866
2018/12/21,14:33:00,149.17,149.20,149.11,149.20,143011
2018/12/21,14:34:00,149.20,149.36,149.12,149.17,105911
2018/12/21,14:35:00,149.17,149.20,149.03,149.10,128096
2018/12/21,14:36:00,149.10,149.22,149.10,149.12,124501
2018/12/21,14:37:00,149.12,149.41,149.12,149.30,164854
2018/12/21,14:38:00,149.29,149.41,149.21,149.25,135292
2018/12/21,14:39:00,149.25,149.29,149.16,149.19,275323
2018/12/21,14:40:00,149.19,149.26,149.12,149.16,131908
2018/12/21,14:41:00,149.16,149.29,149.14,149.21,116500
2018/12/21,14:42:00,149.21,149.21,148.95,148.98,209128
2018/12/21,14:43:00,148.98,149.10,148.98,149.07,109323
2018/12/21,14:44:00,149.07,149.07,148.76,148.77,394592
2018/12/21,14:45:00,148.77,148.83,148.54,148.68,639482
2018/12/21,14:46:00,148.68,148.95,148.61,148.89,406866
2018/12/21,14:47:00,148.89,148.94,148.73,148.76,153550
2018/12/21,14:48:00,148.77,148.79,148.64,148.66,268931
2018/12/21,14:49:00,148.66,148.77,148.62,148.67,192852
2018/12/21,14:50:00,148.67,148.85,148.64,148.80,269434
2018/12/21,14:51:00,148.80,149.13,148.80,149.11,309179
2018/12/21,14:52:00,149.11,149.49,149.10,149.41,337862
2018/12/21,14:53:00,149.43,149.45,149.22,149.22,179808
2018/12/21,14:54:00,149.22,149.23,149.00,149.10,282021
2018/12/21,14:55:00,149.10,149.12,148.83,148.91,125720
2018/12/21,14:56:00,148.91,149.01,148.84,148.85,256694
2018/12/21,14:57:00,148.86,149.00,148.63,148.68,519921
2018/12/21,14:58:00,148.67,148.83,148.66,148.76,335560
2018/12/21,14:59:00,148.76,148.84,148.69,148.82,108821
2018/12/21,15:00:00,148.82,149.12,148.82,149.07,180033
2018/12/21,15:01:00,149.05,149.21,149.02,149.07,195478
2018/12/21,15:02:00,149.06,149.17,148.98,149.14,199545
2018/12/21,15:03:00,149.14,149.14,148.91,149.03,142767
2018/12/21,15:04:00,149.03,149.21,149.01,149.14,204361
2018/12/21,15:05:00,149.13,149.19,149.05,149.12,118538
2018/12/21,15:06:00,149.12,149.18,149.04,149.11,104221
2018/12/21,15:07:00,149.11,149.14,148.90,148.91,127999
2018/12/21,15:08:00,148.91,148.93,148.78,148.88,221501
2018/12/21,15:09:00,148.88,148.97,148.80,148.85,128611
2018/12/21,15:10:00,148.85,149.02,148.81,148.97,128292
2018/12/21,15:11:00,148.97,148.97,148.52,148.61,434190
2018/12/21,15:12:00,148.61,148.61,148.46,148.55,333732
2018/12/21,15:13:00,148.55,148.62,148.40,148.51,395278
2018/12/21,15:14:00,148.51,148.66,148.51,148.53,341151
2018/12/21,15:15:00,148.53,148.53,148.30,148.35,156865
2018/12/21,15:16:00,148.35,148.50,148.12,148.46,437489
2018/12/21,15:17:00,148.45,148.46,148.07,148.16,373999
2018/12/21,15:18:00,148.16,148.18,147.88,148.01,613114
2018/12/21,15:19:00,148.01,148.12,147.89,148.04,287392
2018/12/21,15:20:00,148.04,148.06,147.86,147.99,263688
2018/12/21,15:21:00,147.99,148.28,147.92,148.26,459155
2018/12/21,15:22:00,148.26,148.32,148.06,148.16,357462
2018/12/21,15:23:00,148.16,148.22,147.92,147.97,600937
2018/12/21,15:24:00,147.97,148.13,147.93,147.99,214687
2018/12/21,15:25:00,148.00,148.17,147.93,148.02,225764
2018/12/21,15:26:00,148.02,148.05,147.80,147.87,318925
2018/12/21,15:27:00,147.87,147.98,147.53,147.53,385429
2018/12/21,15:28:00,147.53,147.74,147.50,147.68,319160
2018/12/21,15:29:00,147.68,147.78,147.59,147.62,389434
2018/12/21,15:30:00,147.62,147.69,147.39,147.40,232273
2018/12/21,15:31:00,147.40,147.78,147.37,147.76,868831
2018/12/21,15:32:00,147.76,147.85,147.51,147.56,630673
2018/12/21,15:33:00,147.56,147.78,147.51,147.78,538224
2018/12/21,15:34:00,147.79,147.80,147.62,147.70,164507
2018/12/21,15:35:00,147.69,147.82,147.59,147.70,477389
2018/12/21,15:36:00,147.70,147.74,147.28,147.29,361584
2018/12/21,15:37:00,147.29,147.30,147.08,147.09,354731
2018/12/21,15:38:00,147.10,147.24,147.03,147.04,643134
2018/12/21,15:39:00,147.05,147.20,147.01,147.01,335377
2018/12/21,15:40:00,147.00,147.12,146.85,146.86,465945
2018/12/21,15:41:00,146.86,147.14,146.78,147.12,644246
2018/12/21,15:42:00,147.13,147.42,147.07,147.42,564867
2018/12/21,15:43:00,147.42,147.51,147.31,147.48,626022
2018/12/21,15:44:00,147.48,147.65,147.46,147.64,490339
2018/12/21,15:45:00,147.64,147.65,147.39,147.49,544124
2018/12/21,15:46:00,147.49,147.98,147.49,147.96,681188
2018/12/21,15:47:00,147.97,147.97,147.57,147.79,406702
2018/12/21,15:48:00,147.79,147.93,147.77,147.80,361827
2018/12/21,15:49:00,147.80,147.84,147.65,147.75,363147
2018/12/21,15:50:00,147.73,147.79,147.65,147.74,358161
2018/12/21,15:51:00,147.74,147.80,147.64,147.72,452063
2018/12/21,15:52:00,147.72,147.73,147.29,147.37,871966
2018/12/21,15:53:00,147.31,147.78,147.23,147.69,646088
2018/12/21,15:54:00,147.60,147.66,147.48,147.62,563780
2018/12/21,15:55:00,147.62,147.79,147.60,147.65,585961
2018/12/21,15:56:00,147.66,147.71,147.46,147.64,658769
2018/12/21,15:57:00,147.57,147.64,147.51,147.64,510971
2018/12/21,15:58:00,147.70,147.93,147.57,147.57,1422547
2018/12/24,09:31:00,146.14,146.48,145.78,146.44,360785
2018/12/24,09:32:00,146.46,146.73,146.44,146.62,376593
2018/12/24,09:33:00,146.66,146.90,146.65,146.77,331232
2018/12/24,09:34:00,146.78,146.81,146.50,146.78,265415
2018/12/24,09:35:00,146.78,147.08,146.72,147.08,387714
2018/12/24,09:36:00,147.09,147.20,146.30,146.34,310137
2018/12/24,09:37:00,146.35,146.56,146.10,146.11,446007
2018/12/24,09:38:00,146.11,146.31,145.84,145.90,418440
2018/12/24,09:39:00,145.90,146.17,145.81,146.04,226920
2018/12/24,09:40:00,146.04,146.37,146.02,146.36,271517
2018/12/24,09:41:00,146.37,146.40,146.07,146.31,172248
2018/12/24,09:42:00,146.31,146.36,146.04,146.17,728680
2018/12/24,09:43:00,146.17,146.17,145.54,145.78,427976
2018/12/24,09:44:00,145.78,145.79,145.52,145.52,186877
2018/12/24,09:45:00,145.52,145.71,145.47,145.52,190466
2018/12/24,09:46:00,145.50,145.50,145.23,145.27,249140
2018/12/24,09:47:00,145.27,145.41,145.12,145.22,319710
2018/12/24,09:48:00,145.24,145.25,144.66,144.67,324348
2018/12/24,09:49:00,144.67,144.74,144.46,144.57,515159
2018/12/24,09:50:00,144.58,144.97,144.56,144.64,424092
2018/12/24,09:51:00,144.65,144.81,144.57,144.75,218531
2018/12/24,09:52:00,144.76,145.17,144.69,145.07,347488
2018/12/24,09:53:00,145.09,145.23,144.81,144.88,738751
2018/12/24,09:54:00,144.88,144.88,144.58,144.77,218024
2018/12/24,09:55:00,144.77,144.77,144.24,144.48,404222
2018/12/24,09:56:00,144.47,144.89,144.44,144.77,235769
2018/12/24,09:57:00,144.77,144.77,144.44,144.55,197418
2018/12/24,09:58:00,144.55,144.64,144.21,144.39,337040
2018/12/24,09:59:00,144.40,144.61,144.28,144.61,238144
2018/12/24,10:00:00,144.60,144.97,144.53,144.97,315163
2018/12/24,10:01:00,144.97,145.09,144.85,145.09,544299
2018/12/24,10:02:00,145.10,145.19,144.87,145.17,132020
2018/12/24,10:03:00,145.17,145.32,145.02,145.13,210676
2018/12/24,10:04:00,145.14,145.24,144.93,145.07,157809
2018/12/24,10:05:00,145.07,145.10,144.89,144.90,278533
2018/12/24,10:06:00,144.92,145.09,144.69,144.73,181410
2018/12/24,10:07:00,144.71,144.79,144.27,144.29,451075
2018/12/24,10:08:00,144.29,144.73,144.25,144.69,331727
2018/12/24,10:09:00,144.69,144.72,144.50,144.69,301368
2018/12/24,10:10:00,144.69,144.97,144.47,144.96,180265
2018/12/24,10:11:00,144.95,145.23,144.89,145.17,223213
2018/12/24,10:12:00,145.18,145.46,145.18,145.40,341317
2018/12/24,10:13:00,145.40,145.52,145.21,145.43,353655
2018/12/24,10:14:00,145.44,145.44,145.18,145.25,190876
2018/12/24,10:15:00,145.24,145.75,145.03,145.69,374418
2018/12/24,10:16:00,145.66,145.76,145.50,145.55,205293
2018/12/24,10:17:00,145.55,145.55,145.25,145.37,229981
2018/12/24,10:18:00,145.37,145.45,145.21,145.28,91466
2018/12/24,10:19:00,145.26,145.48,145.23,145.41,111946
2018/12/24,10:20:00,145.41,145.57,145.28,145.57,112233
2018/12/24,10:21:00,145.57,145.60,145.22,145.26,257227
2018/12/24,10:22:00,145.26,145.36,145.20,145.31,156775
2018/12/24,10:23:00,145.30,145.77,145.24,145.75,268267
2018/12/24,10:24:00,145.75,145.75,145.41,145.55,98656
2018/12/24,10:25:00,145.52,145.82,145.52,145.70,188685
2018/12/24,10:26:00,145.70,145.80,145.50,145.64,156628
2018/12/24,10:27:00,145.63,145.78,145.55,145.78,186164
2018/12/24,10:28:00,145.78,145.94,145.67,145.87,170933
2018/12/24,10:29:00,145.85,145.98,145.76,145.97,169753
2018/12/24,10:30:00,145.95,145.96,145.73,145.86,167482
2018/12/24,10:31:00,145.86,146.14,145.86,146.03,337914
2018/12/24,10:32:00,146.02,146.23,145.92,146.04,216451
2018/12/24,10:33:00,146.04,146.16,145.90,145.91,121656
2018/12/24,10:34:00,145.90,145.99,145.80,145.80,109163
2018/12/24,10:35:00,145.79,146.24,145.78,146.10,210206
2018/12/24,10:36:00,146.10,146.38,146.10,146.24,218438
2018/12/24,10:37:00,146.25,146.48,146.06,146.40,250140
2018/12/24,10:38:00,146.40,146.78,146.40,146.77,122220
2018/12/24,10:39:00,146.77,147.00,146.75,146.93,258469
2018/12/24,10:40:00,146.94,146.99,146.80,146.85,157694
2018/12/24,10:41:00,146.85,147.24,146.82,147.21,300407
2018/12/24,10:42:00,147.21,147.62,147.19,147.57,388789
2018/12/24,10:43:00,147.55,147.98,147.55,147.68,588144
2018/12/24,10:44:00,147.68,147.76,147.40,147.46,212159
2018/12/24,10:45:00,147.47,147.61,147.28,147.56,590240
2018/12/24,10:46:00,147.55,147.63,147.36,147.36,280278
2018/12/24,10:47:00,147.36,147.49,147.19,147.25,347556
2018/12/24,10:48:00,147.25,147.27,147.02,147.23,238948
2018/12/24,10:49:00,147.23,147.37,147.09,147.36,227029
2018/12/24,10:50:00,147.38,147.43,147.26,147.42,78941
2018/12/24,10:51:00,147.42,147.42,147.17,147.22,146459
2018/12/24,10:52:00,147.20,147.27,146.95,147.00,159383
2018/12/24,10:53:00,147.01,147.15,146.91,147.13,163325
2018/12/24,10:54:00,147.13,147.14,146.93,147.07,75206
2018/12/24,10:55:00,147.04,147.04,146.68,146.72,115216
2018/12/24,10:56:00,146.72,146.75,146.43,146.48,209129
2018/12/24,10:57:00,146.47,146.90,146.47,146.75,135935
2018/12/24,10:58:00,146.75,146.82,146.61,146.63,114038
2018/12/24,10:59:00,146.63,146.79,146.56,146.74,184367
2018/12/24,11:00:00,146.74,147.02,146.66,146.99,121192
2018/12/24,11:01:00,147.00,147.37,146.96,147.23,129799
2018/12/24,11:02:00,147.23,147.33,146.96,147.17,97599
2018/12/24,11:03:00,147.17,147.31,146.83,146.84,203277
2018/12/24,11:04:00,146.84,146.92,146.45,146.53,139401
2018/12/24,11:05:00,146.53,146.58,146.22,146.24,207630
2018/12/24,11:06:00,146.25,146.40,146.11,146.15,113888
2018/12/24,11:07:00,146.23,146.47,146.16,146.43,78698
2018/12/24,11:08:00,146.43,146.66,146.41,146.60,150841
2018/12/24,11:09:00,146.61,146.64,146.37,146.38,172927
2018/12/24,11:10:00,146.38,146.52,146.25,146.39,105754
2018/12/24,11:11:00,146.37,146.37,146.04,146.08,161843
2018/12/24,11:12:00,146.08,146.14,145.92,146.06,123048
2018/12/24,11:13:00,146.06,146.26,146.06,146.10,114189
2018/12/24,11:14:00,146.10,146.31,146.05,146.28,102058
2018/12/24,11:15:00,146.29,146.57,146.25,146.55,101473
2018/12/24,11:16:00,146.55,146.56,146.14,146.20,110419
2018/12/24,11:17:00,146.20,146.40,146.19,146.24,101457
2018/12/24,11:18:00,146.24,146.24,145.80,145.89,212055
2018/12/24,11:19:00,145.90,146.26,145.89,146.09,107942
2018/12/24,11:20:00,146.11,146.29,146.07,146.25,58990
2018/12/24,11:21:00,146.25,146.43,146.16,146.35,143043
2018/12/24,11:22:00,146.35,146.40,146.10,146.36,99935
2018/12/24,11:23:00,146.33,146.39,146.19,146.22,88149
2018/12/24,11:24:00,146.22,146.31,146.13,146.22,61125
2018/12/24,11:25:00,146.22,146.28,145.88,145.96,192054
2018/12/24,11:26:00,145.96,146.05,145.92,146.00,126571
2018/12/24,11:27:00,146.01,146.04,145.77,145.95,112559
2018/12/24,11:28:00,145.95,146.05,145.80,145.87,73509
2018/12/24,11:29:00,145.85,145.85,145.68,145.69,534229
2018/12/24,11:30:00,145.70,145.91,145.69,145.83,148050
2018/12/24,11:31:00,145.84,146.03,145.77,145.86,142097
2018/12/24,11:32:00,145.86,146.08,145.81,146.08,153569
2018/12/24,11:33:00,146.08,146.24,146.08,146.22,227262
2018/12/24,11:34:00,146.24,146.29,145.95,146.02,133769
2018/12/24,11:35:00,146.03,146.19,146.01,146.14,498426
2018/12/24,11:36:00,146.14,146.14,145.98,146.04,52576
2018/12/24,11:37:00,146.04,146.05,145.76,145.84,68469
2018/12/24,11:38:00,145.85,145.96,145.72,145.74,98423
2018/12/24,11:39:00,145.74,145.91,145.69,145.86,65579
2018/12/24,11:40:00,145.86,146.03,145.86,145.97,66500
2018/12/24,11:41:00,145.97,146.17,145.97,146.13,108787
2018/12/24,11:42:00,146.13,146.28,146.09,146.25,114630
2018/12/24,11:43:00,146.27,146.28,145.87,145.87,113415
2018/12/24,11:44:00,145.88,145.89,145.71,145.77,79126
2018/12/24,11:45:00,145.76,145.95,145.71,145.78,139472
2018/12/24,11:46:00,145.77,145.80,145.38,145.51,232095
2018/12/24,11:47:00,145.51,145.55,145.19,145.23,237223
2018/12/24,11:48:00,145.23,145.27,145.05,145.25,153344
2018/12/24,11:49:00,145.23,145.35,145.14,145.24,167899
2018/12/24,11:50:00,145.24,145.24,145.00,145.05,126888
2018/12/24,11:51:00,145.05,145.29,144.99,145.25,176979
2018/12/24,11:52:00,145.25,145.33,145.18,145.25,95379
2018/12/24,11:53:00,145.26,145.26,145.08,145.11,74234
2018/12/24,11:54:00,145.10,145.10,144.92,144.97,158754
2018/12/24,11:55:00,144.97,145.43,144.96,145.39,222508
2018/12/24,11:56:00,145.37,145.45,145.26,145.29,106534
2018/12/24,11:57:00,145.29,145.56,145.28,145.54,145759
2018/12/24,11:58:00,145.54,145.58,145.34,145.43,143568
2018/12/24,11:59:00,145.43,145.43,145.09,145.12,127954
2018/12/24,12:00:00,145.12,145.23,145.03,145.16,124446
2018/12/24,12:01:00,145.16,145.70,145.16,145.68,148240
2018/12/24,12:02:00,145.68,145.70,145.44,145.46,112685
2018/12/24,12:03:00,145.49,145.64,145.31,145.35,133534
2018/12/24,12:04:00,145.35,145.42,145.11,145.40,169074
2018/12/24,12:05:00,145.40,145.64,145.34,145.51,557346
2018/12/24,12:06:00,145.50,145.52,145.31,145.37,200205
2018/12/24,12:07:00,145.37,145.41,145.20,145.37,112077
2018/12/24,12:08:00,145.37,145.49,145.27,145.49,131059
2018/12/24,12:09:00,145.48,145.60,145.36,145.39,508245
2018/12/24,12:10:00,145.39,145.42,144.98,144.99,153658
2018/12/24,12:11:00,144.99,145.07,144.83,145.00,116021
2018/12/24,12:12:00,144.99,145.06,144.88,144.91,92286
2018/12/24,12:13:00,144.90,145.00,144.70,144.76,187701
2018/12/24,12:14:00,144.76,145.28,144.73,145.14,283822
2018/12/24,12:15:00,145.14,145.19,144.95,145.14,204398
2018/12/24,12:16:00,145.14,145.37,145.03,145.15,277885
2018/12/24,12:17:00,145.19,145.23,145.02,145.11,127882
2018/12/24,12:18:00,145.11,145.12,144.93,144.98,149883
2018/12/24,12:19:00,144.97,145.10,144.89,144.90,146389
2018/12/24,12:20:00,144.90,145.16,144.90,144.96,127157
2018/12/24,12:21:00,144.95,145.04,144.85,144.85,168273
2018/12/24,12:22:00,144.85,144.85,144.56,144.63,837592
2018/12/24,12:23:00,144.62,145.00,144.58,144.92,215608
2018/12/24,12:24:00,144.92,145.00,144.77,144.81,150461
2018/12/24,12:25:00,144.80,145.05,144.79,144.99,176657
2018/12/24,12:26:00,144.99,145.33,144.95,145.31,172788
2018/12/24,12:27:00,145.32,145.60,145.13,145.30,288848
2018/12/24,12:28:00,145.30,145.31,145.05,145.06,183688
2018/12/24,12:29:00,145.06,145.13,144.87,144.88,226135
2018/12/24,12:30:00,144.89,145.05,144.87,145.00,177663
2018/12/24,12:31:00,145.02,145.35,144.98,145.30,200077
2018/12/24,12:32:00,145.30,145.31,145.07,145.07,217436
2018/12/24,12:33:00,145.07,145.13,144.83,144.86,140642
2018/12/24,12:34:00,144.86,144.95,144.71,144.77,279744
2018/12/24,12:35:00,144.76,145.02,144.71,145.00,307313
2018/12/24,12:36:00,145.00,145.16,144.85,145.05,574758
2018/12/24,12:37:00,145.05,145.05,144.81,144.89,97045
2018/12/24,12:38:00,144.88,144.96,144.75,144.80,150219
2018/12/24,12:39:00,144.81,144.81,144.63,144.63,100405
2018/12/24,12:40:00,144.65,145.03,144.65,144.89,444704
2018/12/24,12:41:00,144.89,145.01,144.72,144.75,256354
2018/12/24,12:42:00,144.75,144.85,144.63,144.64,163160
2018/12/24,12:43:00,144.65,144.78,144.53,144.78,226137
2018/12/24,12:44:00,144.78,144.81,144.60,144.69,237165
2018/12/24,12:45:00,144.69,144.80,144.63,144.68,200190
2018/12/24,12:46:00,144.68,144.68,144.48,144.51,302306
2018/12/24,12:47:00,144.51,144.75,144.47,144.75,671858
2018/12/24,12:48:00,144.75,144.85,144.70,144.78,171124
2018/12/24,12:49:00,144.78,144.86,144.65,144.84,245307
2018/12/24,12:50:00,144.86,144.91,144.78,144.78,193907
2018/12/24,12:51:00,144.78,144.79,144.63,144.65,215609
2018/12/24,12:52:00,144.65,144.69,144.51,144.67,281982
2018/12/24,12:53:00,144.67,144.71,144.58,144.59,195927
2018/12/24,12:54:00,144.59,144.72,144.58,144.69,238706
2018/12/24,12:55:00,144.68,144.78,144.60,144.77,275653
2018/12/24,12:56:00,144.78,144.78,144.24,144.36,459635
2018/12/24,12:57:00,144.36,144.36,144.06,144.19,474169
2018/12/24,12:58:00,144.18,144.25,144.07,144.10,354255
2018/12/24,12:59:00,144.10,144.23,144.05,144.06,509702
2018/12/24,13:00:00,144.06,144.68,143.50,143.50,997807
2018/12/26,09:31:00,145.12,145.67,145.08,145.65,843390
2018/12/26,09:32:00,145.65,145.74,145.29,145.68,624794
2018/12/26,09:33:00,145.67,146.05,145.66,146.04,411139
2018/12/26,09:34:00,146.04,146.43,146.01,146.28,621914
2018/12/26,09:35:00,146.28,146.40,146.03,146.14,520314
2018/12/26,09:36:00,146.14,146.35,146.10,146.19,536227
2018/12/26,09:37:00,146.17,146.59,146.05,146.55,383009
2018/12/26,09:38:00,146.55,146.68,146.36,146.49,473530
2018/12/26,09:39:00,146.49,146.85,146.33,146.79,389607
2018/12/26,09:40:00,146.79,146.95,146.63,146.75,530899
2018/12/26,09:41:00,146.74,146.77,146.33,146.36,281739
2018/12/26,09:42:00,146.36,146.45,146.22,146.36,178988
2018/12/26,09:43:00,146.36,146.68,146.27,146.45,210560
2018/12/26,09:44:00,146.46,146.53,146.24,146.45,419777
2018/12/26,09:45:00,146.46,146.46,146.10,146.13,264501
2018/12/26,09:46:00,146.13,146.21,145.92,146.02,275431
2018/12/26,09:47:00,146.01,146.08,145.84,145.96,294014
2018/12/26,09:48:00,145.96,146.37,145.90,146.37,270955
2018/12/26,09:49:00,146.37,146.44,146.15,146.15,159156
2018/12/26,09:50:00,146.14,146.29,146.01,146.26,238186
2018/12/26,09:51:00,146.25,146.33,146.03,146.12,201021
2018/12/26,09:52:00,146.11,146.53,146.07,146.53,294402
2018/12/26,09:53:00,146.53,146.54,146.30,146.33,146445
2018/12/26,09:54:00,146.31,146.40,146.11,146.30,327784
2018/12/26,09:55:00,146.30,146.30,146.00,146.05,215759
2018/12/26,09:56:00,146.06,146.11,145.73,145.83,396989
2018/12/26,09:57:00,145.82,145.93,145.70,145.86,254484
2018/12/26,09:58:00,145.86,145.94,145.74,145.78,180207
2018/12/26,09:59:00,145.79,145.89,145.68,145.68,104775
2018/12/26,10:00:00,145.69,145.72,145.43,145.47,319054
2018/12/26,10:01:00,145.47,145.54,145.39,145.51,274955
2018/12/26,10:02:00,145.50,145.71,145.48,145.70,1006533
2018/12/26,10:03:00,145.69,145.95,145.69,145.82,316938
2018/12/26,10:04:00,145.82,145.87,145.61,145.63,187110
2018/12/26,10:05:00,145.61,145.63,145.18,145.23,334847
2018/12/26,10:06:00,145.24,145.28,144.95,145.00,190831
2018/12/26,10:07:00,145.00,145.05,144.71,144.92,316003
2018/12/26,10:08:00,144.93,145.20,144.92,145.11,226777
2018/12/26,10:09:00,145.11,145.20,145.02,145.15,148722
2018/12/26,10:10:00,145.18,145.43,145.11,145.36,367437
2018/12/26,10:11:00,145.35,145.44,145.12,145.14,138205
2018/12/26,10:12:00,145.12,145.20,144.78,144.89,294309
2018/12/26,10:13:00,144.89,144.98,144.60,144.71,166368
2018/12/26,10:14:00,144.73,145.02,144.73,144.77,125499
2018/12/26,10:15:00,144.75,144.82,144.60,144.70,219995
2018/12/26,10:16:00,144.70,144.72,144.49,144.57,215709
2018/12/26,10:17:00,144.57,144.62,144.35,144.50,474973
2018/12/26,10:18:00,144.49,144.84,144.47,144.78,299629
2018/12/26,10:19:00,144.78,144.93,144.68,144.73,199497
2018/12/26,10:20:00,144.75,144.76,144.48,144.49,262124
2018/12/26,10:21:00,144.49,144.78,144.43,144.74,214512
2018/12/26,10:22:00,144.71,144.99,144.64,144.96,398182
2018/12/26,10:23:00,144.96,145.11,144.82,145.01,277656
2018/12/26,10:24:00,145.01,145.28,145.01,145.23,233199
2018/12/26,10:25:00,145.23,145.25,145.05,145.16,117516
2018/12/26,10:26:00,145.17,145.26,145.07,145.16,203333
2018/12/26,10:27:00,145.17,145.49,145.17,145.42,291316
2018/12/26,10:28:00,145.43,145.46,145.22,145.22,182153
2018/12/26,10:29:00,145.23,145.43,145.23,145.37,195266
2018/12/26,10:30:00,145.37,145.40,144.98,145.01,147202
2018/12/26,10:31:00,145.01,145.15,144.98,145.08,123333
2018/12/26,10:32:00,145.07,145.34,145.06,145.21,98578
2018/12/26,10:33:00,145.21,145.31,145.00,145.02,377854
2018/12/26,10:34:00,145.04,145.05,144.79,145.01,190543
2018/12/26,10:35:00,145.01,145.11,144.86,144.96,139291
2018/12/26,10:36:00,144.95,144.97,144.59,144.71,231812
2018/12/26,10:37:00,144.71,144.72,144.54,144.59,131965
2018/12/26,10:38:00,144.59,144.89,144.59,144.85,144394
2018/12/26,10:39:00,144.87,145.05,144.77,144.83,232917
2018/12/26,10:40:00,144.83,144.83,144.69,144.70,99852
2018/12/26,10:41:00,144.70,144.74,144.58,144.72,161866
2018/12/26,10:42:00,144.72,144.81,144.62,144.63,94430
2018/12/26,10:43:00,144.63,144.83,144.54,144.54,101709
2018/12/26,10:44:00,144.54,144.66,144.50,144.57,66986
2018/12/26,10:45:00,144.58,144.78,144.58,144.63,105676
2018/12/26,10:46:00,144.62,144.86,144.62,144.73,120008
2018/12/26,10:47:00,144.73,145.05,144.72,145.00,229015
2018/12/26,10:48:00,144.98,144.99,144.76,144.78,151723
2018/12/26,10:49:00,144.80,144.90,144.68,144.76,134599
2018/12/26,10:50:00,144.76,144.94,144.75,144.91,139019
2018/12/26,10:51:00,144.90,145.15,144.88,145.12,203171
2018/12/26,10:52:00,145.12,145.20,144.95,145.09,143728
2018/12/26,10:53:00,145.10,145.12,144.54,144.60,220746
2018/12/26,10:54:00,144.62,144.67,144.44,144.45,230662
2018/12/26,10:55:00,144.46,144.46,144.12,144.18,409616
2018/12/26,10:56:00,144.17,144.30,144.16,144.26,216906
2018/12/26,10:57:00,144.26,144.55,144.20,144.38,134341
2018/12/26,10:58:00,144.39,144.46,144.23,144.35,157853
2018/12/26,10:59:00,144.35,144.53,144.29,144.38,180739
2018/12/26,11:00:00,144.37,144.37,144.09,144.24,171632
2018/12/26,11:01:00,144.28,144.43,144.15,144.19,105327
2018/12/26,11:02:00,144.19,144.31,144.13,144.31,140321
2018/12/26,11:03:00,144.32,144.61,144.32,144.45,140257
2018/12/26,11:04:00,144.43,144.72,144.39,144.57,141429
2018/12/26,11:05:00,144.57,145.02,144.57,144.98,206433
2018/12/26,11:06:00,144.98,144.99,144.82,144.92,57479
2018/12/26,11:07:00,144.91,145.15,144.90,144.94,243042
2018/12/26,11:08:00,144.95,144.95,144.67,144.75,270972
2018/12/26,11:09:00,144.75,144.83,144.62,144.83,122794
2018/12/26,11:10:00,144.83,145.01,144.77,144.96,195303
2018/12/26,11:11:00,144.94,145.11,144.92,145.07,115118
2018/12/26,11:12:00,145.10,145.25,144.98,145.10,133741
2018/12/26,11:13:00,145.08,145.20,145.05,145.10,105356
2018/12/26,11:14:00,145.09,145.13,144.95,144.99,137747
2018/12/26,11:15:00,145.00,145.13,144.99,145.11,113739
2018/12/26,11:16:00,145.08,145.33,145.02,145.30,205362
2018/12/26,11:17:00,145.30,145.72,145.30,145.62,413996
2018/12/26,11:18:00,145.63,145.73,145.58,145.66,178408
2018/12/26,11:19:00,145.66,145.70,145.45,145.50,180277
2018/12/26,11:20:00,145.50,145.75,145.40,145.70,148068
2018/12/26,11:21:00,145.72,145.77,145.63,145.69,130271
2018/12/26,11:22:00,145.69,145.83,145.67,145.76,174050
2018/12/26,11:23:00,145.76,145.80,145.45,145.49,268244
2018/12/26,11:24:00,145.48,145.66,145.47,145.63,119492
2018/12/26,11:25:00,145.61,145.63,145.43,145.53,136872
2018/12/26,11:26:00,145.53,145.65,145.47,145.64,131402
2018/12/26,11:27:00,145.66,145.90,145.64,145.82,150584
2018/12/26,11:28:00,145.82,145.90,145.79,145.85,152908
2018/12/26,11:29:00,145.85,146.01,145.79,146.00,154455
2018/12/26,11:30:00,146.01,146.08,145.95,145.97,186549
2018/12/26,11:31:00,145.97,146.03,145.88,145.97,195083
2018/12/26,11:32:00,145.99,146.06,145.91,145.92,199103
2018/12/26,11:33:00,145.95,146.12,145.94,146.03,99409
2018/12/26,11:34:00,146.03,146.14,145.94,145.94,537772
2018/12/26,11:35:00,145.94,146.07,145.85,145.89,137325
2018/12/26,11:36:00,145.89,145.98,145.77,145.79,144175
2018/12/26,11:37:00,145.80,145.92,145.80,145.92,85246
2018/12/26,11:38:00,145.92,146.24,145.91,146.11,394782
2018/12/26,11:39:00,146.12,146.23,146.08,146.17,164577
2018/12/26,11:40:00,146.16,146.39,146.16,146.36,381954
2018/12/26,11:41:00,146.37,146.51,146.35,146.39,379352
2018/12/26,11:42:00,146.38,146.49,146.30,146.47,244344
2018/12/26,11:43:00,146.47,146.72,146.47,146.71,343402
2018/12/26,11:44:00,146.69,146.74,146.57,146.67,629653
2018/12/26,11:45:00,146.66,146.68,146.49,146.59,135279
2018/12/26,11:46:00,146.59,146.59,146.39,146.43,76502
2018/12/26,11:47:00,146.43,146.48,146.30,146.40,235714
2018/12/26,11:48:00,146.39,146.59,146.32,146.53,139335
2018/12/26,11:49:00,146.53,146.63,146.45,146.59,142387
2018/12/26,11:50:00,146.58,146.72,146.52,146.64,129446
2018/12/26,11:51:00,146.64,146.71,146.38,146.40,137888
2018/12/26,11:52:00,146.40,146.48,146.32,146.33,104137
2018/12/26,11:53:00,146.33,146.43,146.31,146.36,51513
2018/12/26,11:54:00,146.36,146.49,146.31,146.44,61215
2018/12/26,11:55:00,146.43,146.56,146.39,146.47,70815
2018/12/26,11:56:00,146.46,146.71,146.42,146.69,268744
2018/12/26,11:57:00,146.69,146.83,146.57,146.79,242769
2018/12/26,11:58:00,146.79,147.16,146.79,147.01,618398
2018/12/26,11:59:00,147.01,147.13,146.96,147.06,234318
2018/12/26,12:00:00,147.06,147.36,147.06,147.33,208039
2018/12/26,12:01:00,147.33,147.46,147.28,147.45,321138
2018/12/26,12:02:00,147.45,147.62,147.31,147.35,614744
2018/12/26,12:03:00,147.35,147.45,147.18,147.20,193365
2018/12/26,12:04:00,147.20,147.40,147.17,147.38,152377
2018/12/26,12:05:00,147.38,147.42,147.25,147.34,98348
2018/12/26,12:06:00,147.33,147.55,147.33,147.54,104861
2018/12/26,12:07:00,147.55,147.59,147.42,147.59,100619
2018/12/26,12:08:00,147.58,147.76,147.57,147.65,252930
2018/12/26,12:09:00,147.65,147.70,147.48,147.63,189137
2018/12/26,12:10:00,147.63,147.87,147.57,147.81,197995
2018/12/26,12:11:00,147.80,147.95,147.66,147.89,244400
2018/12/26,12:12:00,147.90,148.00,147.79,147.98,228621
2018/12/26,12:13:00,147.97,148.28,147.97,148.24,313576
2018/12/26,12:14:00,148.24,148.41,148.19,148.40,327776
2018/12/26,12:15:00,148.40,148.54,148.39,148.39,663221
2018/12/26,12:16:00,148.38,148.41,148.17,148.17,300796
2018/12/26,12:17:00,148.18,148.25,147.92,147.95,196934
2018/12/26,12:18:00,147.95,148.00,147.88,147.94,178328
2018/12/26,12:19:00,147.95,147.96,147.74,147.87,245329
2018/12/26,12:20:00,147.87,147.99,147.84,147.97,90008
2018/12/26,12:21:00,147.98,148.20,147.98,148.19,197635
2018/12/26,12:22:00,148.19,148.20,147.98,148.01,175397
2018/12/26,12:23:00,148.00,148.00,147.72,147.82,135359
2018/12/26,12:24:00,147.83,147.83,147.68,147.79,89188
2018/12/26,12:25:00,147.81,148.01,147.71,147.97,140114
2018/12/26,12:26:00,147.97,148.19,147.90,148.08,412125
2018/12/26,12:27:00,148.09,148.12,148.03,148.05,87705
2018/12/26,12:28:00,148.05,148.28,148.02,148.23,193725
2018/12/26,12:29:00,148.23,148.30,148.16,148.18,114738
2018/12/26,12:30:00,148.18,148.19,147.81,147.87,193879
2018/12/26,12:31:00,147.87,147.92,147.70,147.89,194835
2018/12/26,12:32:00,147.89,148.02,147.77,147.95,180218
2018/12/26,12:33:00,147.95,147.97,147.75,147.80,127023
2018/12/26,12:34:00,147.79,148.02,147.78,147.99,156057
2018/12/26,12:35:00,147.98,148.02,147.91,147.95,109782
2018/12/26,12:36:00,147.95,148.14,147.95,148.09,113172
2018/12/26,12:37:00,148.08,148.20,147.95,147.97,144292
2018/12/26,12:38:00,147.97,148.14,147.81,148.14,268908
2018/12/26,12:39:00,148.14,148.39,148.14,148.30,184463
2018/12/26,12:40:00,148.31,148.42,148.22,148.22,222008
2018/12/26,12:41:00,148.22,148.36,148.17,148.34,85712
2018/12/26,12:42:00,148.33,148.33,148.10,148.14,1095292
2018/12/26,12:43:00,148.13,148.27,148.09,148.21,139613
2018/12/26,12:44:00,148.21,148.38,148.20,148.31,105994
2018/12/26,12:45:00,148.30,148.44,148.29,148.41,100545
2018/12/26,12:46:00,148.41,148.74,148.41,148.67,296547
2018/12/26,12:47:00,148.69,148.72,148.52,148.52,161742
2018/12/26,12:48:00,148.52,148.70,148.51,148.62,162587
2018/12/26,12:49:00,148.62,148.78,148.56,148.59,235901
2018/12/26,12:50:00,148.58,148.67,148.39,148.46,157493
2018/12/26,12:51:00,148.47,148.63,148.45,148.45,135683
2018/12/26,12:52:00,148.47,148.71,148.46,148.58,183068
2018/12/26,12:53:00,148.58,148.68,148.57,148.64,134374
2018/12/26,12:54:00,148.64,148.85,148.64,148.85,130255
2018/12/26,12:55:00,148.86,148.92,148.78,148.83,197831
2018/12/26,12:56:00,148.84,149.10,148.82,148.94,276797
2018/12/26,12:57:00,148.94,148.98,148.85,148.97,192811
2018/12/26,12:58:00,148.95,149.11,148.94,149.11,101681
2018/12/26,12:59:00,149.09,149.16,148.94,148.96,167515
2018/12/26,13:00:00,148.96,149.01,148.90,148.94,72025
2018/12/26,13:01:00,148.94,149.11,148.72,148.72,285333
2018/12/26,13:02:00,148.70,148.89,148.70,148.84,109662
2018/12/26,13:03:00,148.84,148.91,148.60,148.67,144390
2018/12/26,13:04:00,148.67,148.70,148.55,148.62,174167
2018/12/26,13:05:00,148.68,148.72,148.49,148.52,138648
2018/12/26,13:06:00,148.52,148.54,148.31,148.35,192793
2018/12/26,13:07:00,148.36,148.46,148.23,148.36,131120
2018/12/26,13:08:00,148.35,148.35,148.15,148.18,181319
2018/12/26,13:09:00,148.18,148.25,148.13,148.20,122560
2018/12/26,13:10:00,148.19,148.47,148.19,148.43,112660
2018/12/26,13:11:00,148.43,148.54,148.34,148.44,140806
2018/12/26,13:12:00,148.44,148.53,148.37,148.39,95926
2018/12/26,13:13:00,148.39,148.40,148.21,148.25,184933
2018/12/26,13:14:00,148.25,148.40,148.10,148.15,233956
2018/12/26,13:15:00,148.15,148.16,147.90,148.04,218444
2018/12/26,13:16:00,148.04,148.04,147.85,147.89,115116
2018/12/26,13:17:00,147.92,147.96,147.84,147.89,72114
2018/12/26,13:18:00,147.90,147.95,147.79,147.91,124777
2018/12/26,13:19:00,147.92,148.13,147.90,148.03,170531
2018/12/26,13:20:00,148.05,148.07,147.79,147.85,78410
2018/12/26,13:21:00,147.85,147.99,147.79,147.98,511439
2018/12/26,13:22:00,147.99,148.23,147.95,148.18,169131
2018/12/26,13:23:00,148.18,148.21,147.99,148.17,112980
2018/12/26,13:24:00,148.16,148.30,148.11,148.23,168198
2018/12/26,13:25:00,148.23,148.26,148.08,148.14,92049
2018/12/26,13:26:00,148.14,148.16,148.02,148.13,99188
2018/12/26,13:27:00,148.13,148.16,148.02,148.14,78153
2018/12/26,13:28:00,148.14,148.56,148.12,148.36,620595
2018/12/26,13:29:00,148.35,148.43,148.24,148.27,157190
2018/12/26,13:30:00,148.26,148.37,148.21,148.34,106254
2018/12/26,13:31:00,148.34,148.48,148.28,148.37,156600
2018/12/26,13:32:00,148.36,148.50,148.35,148.50,120998
2018/12/26,13:33:00,148.49,148.58,148.43,148.57,64242
2018/12/26,13:34:00,148.57,148.61,148.48,148.54,105352
2018/12/26,13:35:00,148.52,148.57,148.38,148.44,59702
2018/12/26,13:36:00,148.44,148.44,148.25,148.39,136730
2018/12/26,13:37:00,148.38,148.48,148.34,148.47,63945
2018/12/26,13:38:00,148.48,148.50,148.30,148.45,82429
2018/12/26,13:39:00,148.44,148.63,148.44,148.58,103355
2018/12/26,13:40:00,148.58,148.72,148.55,148.70,92637
2018/12/26,13:41:00,148.70,148.92,148.70,148.91,103294
2018/12/26,13:42:00,148.91,148.91,148.77,148.78,133852
2018/12/26,13:43:00,148.78,148.90,148.74,148.83,112481
2018/12/26,13:44:00,148.82,148.86,148.71,148.74,71650
2018/12/26,13:45:00,148.73,148.83,148.67,148.69,64448
2018/12/26,13:46:00,148.70,148.93,148.70,148.89,81223
2018/12/26,13:47:00,148.89,149.01,148.87,148.96,1400933
2018/12/26,13:48:00,148.96,149.00,148.90,148.97,64363
2018/12/26,13:49:00,148.99,149.12,148.93,149.11,117194
2018/12/26,13:50:00,149.11,149.13,148.94,148.94,179195
2018/12/26,13:51:00,148.94,149.06,148.94,149.03,53135
2018/12/26,13:52:00,149.03,149.14,149.01,149.11,288415
2018/12/26,13:53:00,149.10,149.40,148.97,149.39,278609
2018/12/26,13:54:00,149.39,149.46,149.30,149.38,231651
2018/12/26,13:55:00,149.38,149.51,149.36,149.48,251230
2018/12/26,13:56:00,149.49,149.55,149.34,149.36,161263
2018/12/26,13:57:00,149.36,149.55,149.34,149.43,172086
2018/12/26,13:58:00,149.43,149.50,149.41,149.42,90701
2018/12/26,13:59:00,149.43,149.51,149.42,149.48,69081
2018/12/26,14:00:00,149.49,149.58,149.47,149.54,133808
2018/12/26,14:01:00,149.54,149.63,149.25,149.29,236210
2018/12/26,14:02:00,149.30,149.50,149.27,149.50,242503
2018/12/26,14:03:00,149.51,149.52,149.25,149.27,115930
2018/12/26,14:04:00,149.28,149.39,149.23,149.26,126999
2018/12/26,14:05:00,149.24,149.38,149.22,149.33,67000
2018/12/26,14:06:00,149.33,149.34,149.07,149.07,181755
2018/12/26,14:07:00,149.08,149.14,149.00,149.04,108496
2018/12/26,14:08:00,149.04,149.21,149.01,149.15,65614
2018/12/26,14:09:00,149.15,149.22,149.11,149.17,301671
2018/12/26,14:10:00,149.18,149.33,149.13,149.26,84073
2018/12/26,14:11:00,149.25,149.40,149.25,149.35,314166
2018/12/26,14:12:00,149.35,149.44,149.23,149.40,197260
2018/12/26,14:13:00,149.40,149.49,149.38,149.47,62563
2018/12/26,14:14:00,149.47,149.56,149.39,149.39,98745
2018/12/26,14:15:00,149.40,149.41,149.16,149.24,172704
2018/12/26,14:16:00,149.24,149.47,149.19,149.44,85418
2018/12/26,14:17:00,149.44,149.46,149.35,149.38,67660
2018/12/26,14:18:00,149.38,149.38,148.81,148.93,445249
2018/12/26,14:19:00,148.93,149.16,148.93,149.12,86675
2018/12/26,14:20:00,149.12,149.12,148.70,148.80,1457149
2018/12/26,14:21:00,148.80,149.01,148.75,148.95,213100
2018/12/26,14:22:00,148.95,148.99,148.79,148.82,114594
2018/12/26,14:23:00,148.82,148.83,148.69,148.77,114546
2018/12/26,14:24:00,148.77,148.84,148.72,148.80,179847
2018/12/26,14:25:00,148.80,148.98,148.73,148.96,142069
2018/12/26,14:26:00,148.96,148.97,148.63,148.67,85231
2018/12/26,14:27:00,148.67,148.75,148.66,148.67,467642
2018/12/26,14:28:00,148.64,148.74,148.58,148.71,134362
2018/12/26,14:29:00,148.69,148.92,148.62,148.89,138130
2018/12/26,14:30:00,148.90,148.97,148.84,148.86,93709
2018/12/26,14:31:00,148.86,149.07,148.85,149.07,84485
2018/12/26,14:32:00,149.06,149.31,149.06,149.29,190218
2018/12/26,14:33:00,149.29,149.40,149.25,149.30,148594
2018/12/26,14:34:00,149.30,149.47,149.30,149.37,78382
2018/12/26,14:35:00,149.38,149.41,149.36,149.40,91747
2018/12/26,14:36:00,149.38,149.47,149.20,149.38,175196
2018/12/26,14:37:00,149.38,149.39,149.28,149.35,130339
2018/12/26,14:38:00,149.35,149.39,149.19,149.22,109583
2018/12/26,14:39:00,149.23,149.33,149.19,149.32,38759
2018/12/26,14:40:00,149.32,149.46,149.26,149.40,199277
2018/12/26,14:41:00,149.40,149.58,149.31,149.31,174234
2018/12/26,14:42:00,149.33,149.38,149.29,149.38,44724
2018/12/26,14:43:00,149.38,149.48,149.18,149.18,65544
2018/12/26,14:44:00,149.18,149.19,149.00,149.12,116206
2018/12/26,14:45:00,149.13,149.34,149.12,149.30,56650
2018/12/26,14:46:00,149.30,149.39,149.09,149.21,196580
2018/12/26,14:47:00,149.21,149.29,149.14,149.14,87917
2018/12/26,14:48:00,149.14,149.22,149.02,149.08,140795
2018/12/26,14:49:00,149.08,149.18,149.04,149.14,192444
2018/12/26,14:50:00,149.14,149.25,149.06,149.06,138125
2018/12/26,14:51:00,149.05,149.30,149.04,149.27,72921
2018/12/26,14:52:00,149.29,149.30,149.16,149.17,66417
2018/12/26,14:53:00,149.17,149.42,149.17,149.42,171634
2018/12/26,14:54:00,149.42,149.43,149.17,149.26,241019
2018/12/26,14:55:00,149.27,149.37,149.24,149.34,113066
2018/12/26,14:56:00,149.36,149.38,149.22,149.27,103721
2018/12/26,14:57:00,149.28,149.33,149.16,149.18,187346
2018/12/26,14:58:00,149.18,149.57,149.10,149.57,265022
2018/12/26,14:59:00,149.57,149.59,149.35,149.40,238674
2018/12/26,15:00:00,149.40,149.71,149.40,149.66,365294
2018/12/26,15:01:00,149.64,149.72,149.53,149.62,256856
2018/12/26,15:02:00,149.64,149.77,149.52,149.71,242675
2018/12/26,15:03:00,149.71,149.71,149.57,149.59,286410
2018/12/26,15:04:00,149.58,149.61,149.34,149.43,223369
2018/12/26,15:05:00,149.43,149.52,149.40,149.49,94408
2018/12/26,15:06:00,149.48,149.63,149.47,149.58,146715
2018/12/26,15:07:00,149.59,149.77,149.59,149.69,210592
2018/12/26,15:08:00,149.68,149.81,149.63,149.80,242380
2018/12/26,15:09:00,149.80,149.87,149.78,149.81,220870
2018/12/26,15:10:00,149.80,149.80,149.68,149.69,100688
2018/12/26,15:11:00,149.70,149.78,149.68,149.74,108159
2018/12/26,15:12:00,149.74,149.85,149.74,149.79,149703
2018/12/26,15:13:00,149.78,149.92,149.76,149.88,85863
2018/12/26,15:14:00,149.89,149.95,149.82,149.84,121143
2018/12/26,15:15:00,149.85,149.94,149.81,149.93,124133
2018/12/26,15:16:00,149.93,150.04,149.75,149.99,298968
2018/12/26,15:17:00,149.99,150.01,149.85,149.93,162102
2018/12/26,15:18:00,149.93,149.96,149.86,149.96,80085
2018/12/26,15:19:00,149.96,149.98,149.74,149.77,162231
2018/12/26,15:20:00,149.77,149.79,149.58,149.58,747168
2018/12/26,15:21:00,149.58,149.80,149.58,149.72,251830
2018/12/26,15:22:00,149.72,149.88,149.71,149.84,135124
2018/12/26,15:23:00,149.84,149.86,149.74,149.76,88668
2018/12/26,15:24:00,149.75,149.92,149.71,149.90,80391
2018/12/26,15:25:00,149.90,150.10,149.89,150.08,301964
2018/12/26,15:26:00,150.08,150.18,150.01,150.15,148722
2018/12/26,15:27:00,150.14,150.20,150.09,150.19,148312
2018/12/26,15:28:00,150.18,150.22,150.13,150.16,152105
2018/12/26,15:29:00,150.15,150.16,150.08,150.15,126684
2018/12/26,15:30:00,150.15,150.32,150.15,150.25,161652
2018/12/26,15:31:00,150.25,150.39,150.19,150.32,232012
2018/12/26,15:32:00,150.32,150.32,150.24,150.25,148550
2018/12/26,15:33:00,150.24,150.38,150.17,150.37,141047
2018/12/26,15:34:00,150.37,150.48,150.35,150.44,311208
2018/12/26,15:35:00,150.44,150.60,150.42,150.43,291470
2018/12/26,15:36:00,150.44,150.56,150.37,150.55,188153
2018/12/26,15:37:00,150.55,150.84,150.53,150.80,402073
2018/12/26,15:38:00,150.79,150.84,150.70,150.78,296623
2018/12/26,15:39:00,150.77,150.80,150.67,150.79,381594
2018/12/26,15:40:00,150.78,150.90,150.74,150.86,318033
2018/12/26,15:41:00,150.87,150.87,150.67,150.83,312264
2018/12/26,15:42:00,150.83,150.92,150.75,150.88,324722
2018/12/26,15:43:00,150.88,151.08,150.84,151.05,332534
2018/12/26,15:44:00,151.05,151.25,150.98,151.24,316388
2018/12/26,15:45:00,151.24,151.41,151.16,151.40,655808
2018/12/26,15:46:00,151.41,151.63,151.12,151.13,700654
2018/12/26,15:47:00,151.13,151.26,151.00,151.08,364457
2018/12/26,15:48:00,151.08,151.36,151.05,151.27,419084
2018/12/26,15:49:00,151.28,151.43,151.21,151.37,332412
2018/12/26,15:50:00,151.35,151.38,151.19,151.19,398411
2018/12/26,15:51:00,151.19,151.42,151.17,151.39,495029
2018/12/26,15:52:00,151.39,151.41,151.20,151.35,308086
2018/12/26,15:53:00,151.35,151.48,151.30,151.46,315358
2018/12/26,15:54:00,151.45,151.70,151.38,151.64,458075
2018/12/26,15:55:00,151.64,151.96,151.60,151.94,1276481
2018/12/26,15:56:00,151.94,152.25,151.94,152.17,1296993
2018/12/26,15:57:00,152.13,152.32,152.03,152.24,960174
2018/12/26,15:58:00,152.24,152.36,152.18,152.21,1347826
2018/12/26,15:59:00,152.22,152.32,152.02,152.28,860494
2018/12/26,16:00:00,152.28,152.48,151.59,152.46,2784103
2018/12/27,09:31:00,150.57,150.66,149.88,150.31,490782
2018/12/27,09:32:00,150.30,150.79,150.30,150.77,432512
2018/12/27,09:33:00,150.78,150.81,150.12,150.16,204439
2018/12/27,09:34:00,150.16,150.27,149.90,150.25,307440
2018/12/27,09:35:00,150.26,150.63,150.26,150.51,210854
2018/12/27,09:36:00,150.51,150.59,150.11,150.18,364989
2018/12/27,09:37:00,150.18,150.65,150.18,150.56,282446
2018/12/27,09:38:00,150.58,150.95,150.47,150.93,344076
2018/12/27,09:39:00,150.94,151.30,150.94,151.13,569908
2018/12/27,09:40:00,151.13,151.17,150.75,150.82,219249
2018/12/27,09:41:00,150.82,151.10,150.73,150.81,249562
2018/12/27,09:42:00,150.82,150.99,150.68,150.73,231295
2018/12/27,09:43:00,150.76,150.93,150.62,150.70,262455
2018/12/27,09:44:00,150.68,150.69,150.48,150.50,193944
2018/12/27,09:45:00,150.49,150.63,150.31,150.40,263017
2018/12/27,09:46:00,150.41,150.51,150.31,150.47,256429
2018/12/27,09:47:00,150.47,150.61,150.21,150.37,297499
2018/12/27,09:48:00,150.36,150.38,149.99,150.03,228392
2018/12/27,09:49:00,150.04,150.05,149.56,149.64,467301
2018/12/27,09:50:00,149.63,149.67,149.46,149.53,369920
2018/12/27,09:51:00,149.53,149.57,149.41,149.49,216370
2018/12/27,09:52:00,149.50,149.81,149.50,149.78,211641
2018/12/27,09:53:00,149.78,149.78,149.41,149.47,212724
2018/12/27,09:54:00,149.46,149.65,149.41,149.65,222197
2018/12/27,09:55:00,149.63,149.71,149.45,149.46,113853
2018/12/27,09:56:00,149.46,149.51,149.33,149.33,131829
2018/12/27,09:57:00,149.33,149.56,149.33,149.53,155389
2018/12/27,09:58:00,149.53,149.78,149.52,149.65,243633
2018/12/27,09:59:00,149.65,149.73,149.64,149.73,67201
2018/12/27,10:00:00,149.73,150.05,149.72,149.96,150131
2018/12/27,10:01:00,149.96,149.99,149.77,149.92,208462
2018/12/27,10:02:00,149.92,150.33,149.84,150.29,376850
2018/12/27,10:03:00,150.29,150.48,150.18,150.42,222800
2018/12/27,10:04:00,150.42,150.51,150.25,150.26,134428
2018/12/27,10:05:00,150.26,150.26,150.10,150.15,125445
2018/12/27,10:06:00,150.15,150.37,149.99,149.99,100094
2018/12/27,10:07:00,149.98,150.04,149.81,149.85,226203
2018/12/27,10:08:00,149.85,149.91,149.75,149.75,84977
2018/12/27,10:09:00,149.76,149.81,149.55,149.62,215728
2018/12/27,10:10:00,149.61,149.63,149.37,149.44,205124
2018/12/27,10:11:00,149.45,149.56,149.37,149.37,195147
2018/12/27,10:12:00,149.37,149.59,149.36,149.51,78591
2018/12/27,10:13:00,149.51,149.53,149.30,149.39,170414
2018/12/27,10:14:00,149.39,149.44,149.19,149.25,289320
2018/12/27,10:15:00,149.25,149.55,149.24,149.49,211199
2018/12/27,10:16:00,149.49,149.55,149.33,149.43,109245
2018/12/27,10:17:00,149.43,149.75,149.37,149.56,244732
2018/12/27,10:18:00,149.57,149.62,149.28,149.36,145919
2018/12/27,10:19:00,149.40,149.47,149.25,149.26,208356
2018/12/27,10:20:00,149.25,149.33,148.71,148.74,438116
2018/12/27,10:21:00,148.76,148.93,148.64,148.64,227056
2018/12/27,10:22:00,148.67,148.80,148.59,148.69,236106
2018/12/27,10:23:00,148.70,148.88,148.62,148.85,213751
2018/12/27,10:24:00,148.85,148.98,148.74,148.78,156615
2018/12/27,10:25:00,148.77,148.83,148.50,148.58,149506
2018/12/27,10:26:00,148.58,148.86,148.57,148.73,116211
2018/12/27,10:27:00,148.75,148.87,148.71,148.84,196640
2018/12/27,10:28:00,148.85,148.90,148.67,148.82,88584
2018/12/27,10:29:00,148.81,148.82,148.62,148.70,90346
2018/12/27,10:30:00,148.70,148.82,148.60,148.66,107510
2018/12/27,10:31:00,148.66,148.72,148.35,148.47,472206
2018/12/27,10:32:00,148.49,148.60,148.38,148.57,244322
2018/12/27,10:33:00,148.58,148.60,148.41,148.48,227285
2018/12/27,10:34:00,148.48,148.91,148.47,148.72,308574
2018/12/27,10:35:00,148.72,149.07,148.71,149.02,294360
2018/12/27,10:36:00,149.01,149.15,148.92,148.92,99579
2018/12/27,10:37:00,148.92,149.21,148.85,149.14,157469
2018/12/27,10:38:00,149.14,149.16,149.03,149.05,122129
2018/12/27,10:39:00,149.05,149.21,148.98,149.12,97917
2018/12/27,10:40:00,149.11,149.12,148.78,148.88,223052
2018/12/27,10:41:00,148.88,148.90,148.78,148.87,204875
2018/12/27,10:42:00,148.87,149.06,148.82,148.94,166567
2018/12/27,10:43:00,148.93,149.03,148.88,148.98,165086
2018/12/27,10:44:00,148.98,149.54,148.97,149.49,380212
2018/12/27,10:45:00,149.48,149.59,149.39,149.53,223740
2018/12/27,10:46:00,149.53,149.57,149.42,149.46,221340
2018/12/27,10:47:00,149.46,149.46,149.28,149.33,143030
2018/12/27,10:48:00,149.33,149.68,149.29,149.60,165052
2018/12/27,10:49:00,149.61,149.80,149.60,149.71,153321
2018/12/27,10:50:00,149.72,149.72,149.55,149.62,165868
2018/12/27,10:51:00,149.62,149.65,149.37,149.40,264439
2018/12/27,10:52:00,149.41,149.47,149.26,149.29,635840
2018/12/27,10:53:00,149.29,149.45,149.14,149.16,198892
2018/12/27,10:54:00,149.15,149.16,149.03,149.06,80483
2018/12/27,10:55:00,149.06,149.06,148.94,148.96,151085
2018/12/27,10:56:00,148.96,149.00,148.89,148.91,484491
2018/12/27,10:57:00,148.91,149.25,148.87,149.18,295170
2018/12/27,10:58:00,149.18,149.22,149.04,149.08,259022
2018/12/27,10:59:00,149.08,149.12,149.01,149.07,112650
2018/12/27,11:00:00,149.07,149.19,148.94,148.99,250895
2018/12/27,11:01:00,148.97,149.11,148.93,148.99,171849
2018/12/27,11:02:00,148.98,148.98,148.85,148.92,90322
2018/12/27,11:03:00,148.92,149.02,148.89,148.97,62724
2018/12/27,11:04:00,148.95,149.05,148.79,148.84,121061
2018/12/27,11:05:00,148.83,148.94,148.70,148.93,184266
2018/12/27,11:06:00,148.92,148.93,148.80,148.81,89467
2018/12/27,11:07:00,148.81,148.90,148.70,148.79,107311
2018/12/27,11:08:00,148.79,148.81,148.62,148.65,94425
2018/12/27,11:09:00,148.65,148.80,148.56,148.79,562734
2018/12/27,11:10:00,148.79,149.00,148.76,148.82,265748
2018/12/27,11:11:00,148.81,148.99,148.75,148.96,522202
2018/12/27,11:12:00,148.97,148.97,148.81,148.92,80675
2018/12/27,11:13:00,148.92,149.13,148.92,149.11,99214
2018/12/27,11:14:00,149.11,149.27,149.10,149.20,160591
2018/12/27,11:15:00,149.20,149.22,149.09,149.10,82147
2018/12/27,11:16:00,149.10,149.25,149.08,149.10,76401
2018/12/27,11:17:00,149.10,149.37,149.06,149.37,98743
2018/12/27,11:18:00,149.37,149.44,149.28,149.44,84350
2018/12/27,11:19:00,149.43,149.50,149.33,149.43,132270
2018/12/27,11:20:00,149.41,149.62,149.34,149.52,110859
2018/12/27,11:21:00,149.52,149.57,149.38,149.42,78957
2018/12/27,11:22:00,149.42,149.46,149.32,149.34,72257
2018/12/27,11:23:00,149.34,149.55,149.31,149.41,94131
2018/12/27,11:24:00,149.41,149.41,149.26,149.33,66732
2018/12/27,11:25:00,149.33,149.43,149.31,149.31,54429
2018/12/27,11:26:00,149.30,149.48,149.30,149.39,103131
2018/12/27,11:27:00,149.36,149.68,149.36,149.56,206012
2018/12/27,11:28:00,149.59,149.76,149.58,149.75,122034
2018/12/27,11:29:00,149.75,149.97,149.72,149.93,152389
2018/12/27,11:30:00,149.92,149.95,149.78,149.84,176380
2018/12/27,11:31:00,149.85,150.15,149.84,150.10,215932
2018/12/27,11:32:00,150.10,150.11,149.96,150.01,83156
2018/12/27,11:33:00,150.02,150.17,149.99,150.16,108087
2018/12/27,11:34:00,150.16,150.22,150.08,150.12,206110
2018/12/27,11:35:00,150.12,150.13,149.85,149.86,230548
2018/12/27,11:36:00,149.86,149.93,149.67,149.73,259585
2018/12/27,11:37:00,149.73,149.79,149.70,149.73,78155
2018/12/27,11:38:00,149.74,149.74,149.58,149.66,106824
2018/12/27,11:39:00,149.65,149.97,149.61,149.97,297141
2018/12/27,11:40:00,149.97,149.98,149.76,149.78,114173
2018/12/27,11:41:00,149.79,149.81,149.57,149.58,106874
2018/12/27,11:42:00,149.58,149.68,149.43,149.50,587887
2018/12/27,11:43:00,149.50,149.50,149.28,149.32,290562
2018/12/27,11:44:00,149.32,149.38,149.29,149.34,94492
2018/12/27,11:45:00,149.34,149.35,149.05,149.11,251162
2018/12/27,11:46:00,149.10,149.24,149.09,149.17,79265
2018/12/27,11:47:00,149.17,149.19,149.04,149.16,97349
2018/12/27,11:48:00,149.17,149.17,149.01,149.05,90920
2018/12/27,11:49:00,149.05,149.09,149.00,149.06,122796
2018/12/27,11:50:00,149.07,149.16,149.04,149.09,87046
2018/12/27,11:51:00,149.10,149.28,149.08,149.26,158698
2018/12/27,11:52:00,149.26,149.50,149.25,149.36,178378
2018/12/27,11:53:00,149.36,149.48,149.33,149.38,66773
2018/12/27,11:54:00,149.37,149.38,149.19,149.23,60630
2018/12/27,11:55:00,149.25,149.25,149.10,149.18,104895
2018/12/27,11:56:00,149.18,149.22,148.97,149.01,141397
2018/12/27,11:57:00,149.01,149.37,149.01,149.35,158279
2018/12/27,11:58:00,149.35,149.40,149.24,149.37,539105
2018/12/27,11:59:00,149.38,149.55,149.32,149.50,144699
2018/12/27,12:00:00,149.49,149.59,149.43,149.44,78616
2018/12/27,12:01:00,149.44,149.49,149.21,149.27,84542
2018/12/27,12:02:00,149.25,149.26,149.14,149.20,108805
2018/12/27,12:03:00,149.20,149.40,149.19,149.27,75047
2018/12/27,12:04:00,149.27,149.27,149.07,149.12,95723
2018/12/27,12:05:00,149.11,149.12,148.93,148.93,109555
2018/12/27,12:06:00,148.94,149.01,148.88,148.95,543211
2018/12/27,12:07:00,148.95,149.12,148.95,149.06,99766
2018/12/27,12:08:00,149.07,149.14,149.02,149.08,70945
2018/12/27,12:09:00,149.07,149.13,148.83,148.89,60153
2018/12/27,12:10:00,148.90,149.05,148.84,149.00,116817
2018/12/27,12:11:00,149.00,149.06,148.80,148.87,93029
2018/12/27,12:12:00,148.88,148.92,148.76,148.83,87246
2018/12/27,12:13:00,148.83,148.89,148.78,148.80,35496
2018/12/27,12:14:00,148.80,148.94,148.75,148.92,66972
2018/12/27,12:15:00,148.91,148.91,148.80,148.80,275743
2018/12/27,12:16:00,148.80,149.04,148.77,149.02,109020
2018/12/27,12:17:00,149.03,149.18,149.03,149.12,110684
2018/12/27,12:18:00,149.12,149.21,149.09,149.17,111852
2018/12/27,12:19:00,149.17,149.27,149.16,149.18,84858
2018/12/27,12:20:00,149.17,149.18,149.09,149.09,93912
2018/12/27,12:21:00,149.09,149.11,148.98,149.01,64907
2018/12/27,12:22:00,149.01,149.09,148.97,149.04,30047
2018/12/27,12:23:00,149.05,149.09,148.91,149.00,57709
2018/12/27,12:24:00,149.00,149.04,148.93,148.97,30432
2018/12/27,12:25:00,148.97,149.22,148.96,149.18,60255
2018/12/27,12:26:00,149.18,149.26,148.62,148.62,216568
2018/12/27,12:27:00,148.65,148.68,148.41,148.55,239375
2018/12/27,12:28:00,148.55,148.70,148.43,148.58,203759
2018/12/27,12:29:00,148.58,148.60,148.19,148.36,353368
2018/12/27,12:30:00,148.37,148.52,148.26,148.44,126909
2018/12/27,12:31:00,148.45,148.53,148.32,148.51,129238
2018/12/27,12:32:00,148.51,148.54,148.44,148.45,87131
2018/12/27,12:33:00,148.44,148.59,148.26,148.37,218192
2018/12/27,12:34:00,148.35,148.48,148.29,148.45,168526
2018/12/27,12:35:00,148.45,148.54,148.36,148.54,56915
2018/12/27,12:36:00,148.53,148.66,148.49,148.56,162213
2018/12/27,12:37:00,148.56,148.58,148.44,148.55,62587
2018/12/27,12:38:00,148.55,148.55,148.43,148.45,42000
2018/12/27,12:39:00,148.49,148.84,148.49,148.83,163105
2018/12/27,12:40:00,148.84,148.88,148.68,148.72,183228
2018/12/27,12:41:00,148.72,148.77,148.65,148.66,45924
2018/12/27,12:42:00,148.66,148.69,148.52,148.57,50698
2018/12/27,12:43:00,148.55,148.65,148.50,148.50,37424
2018/12/27,12:44:00,148.50,148.50,148.28,148.33,478306
2018/12/27,12:45:00,148.33,148.46,148.29,148.46,124762
2018/12/27,12:46:00,148.44,148.47,148.28,148.36,77540
2018/12/27,12:47:00,148.36,148.57,148.33,148.50,100184
2018/12/27,12:48:00,148.51,148.60,148.41,148.52,72999
2018/12/27,12:49:00,148.52,148.84,148.52,148.73,181533
2018/12/27,12:50:00,148.73,148.80,148.57,148.63,45812
2018/12/27,12:51:00,148.60,148.60,148.50,148.56,64528
2018/12/27,12:52:00,148.61,148.76,148.57,148.67,83259
2018/12/27,12:53:00,148.66,148.70,148.54,148.57,64994
2018/12/27,12:54:00,148.57,148.82,148.57,148.78,102256
2018/12/27,12:55:00,148.77,149.05,148.74,149.04,216206
2018/12/27,12:56:00,149.04,149.04,148.89,148.93,112277
2018/12/27,12:57:00,148.93,148.94,148.72,148.72,101555
2018/12/27,12:58:00,148.72,148.73,148.66,148.72,41451
2018/12/27,12:59:00,148.73,148.90,148.72,148.83,102503
2018/12/27,13:00:00,148.83,149.01,148.80,148.92,148395
2018/12/27,13:01:00,148.91,149.01,148.82,148.97,222677
2018/12/27,13:02:00,148.97,149.08,148.93,148.97,119933
2018/12/27,13:03:00,148.97,148.99,148.81,148.84,69527
2018/12/27,13:04:00,148.82,148.82,148.60,148.68,97373
2018/12/27,13:05:00,148.68,148.78,148.65,148.71,77873
2018/12/27,13:06:00,148.71,148.88,148.71,148.84,484405
2018/12/27,13:07:00,148.83,149.09,148.83,148.99,86423
2018/12/27,13:08:00,149.00,149.01,148.92,148.93,40407
2018/12/27,13:09:00,148.93,148.98,148.84,148.96,45346
2018/12/27,13:10:00,148.94,149.07,148.93,149.01,58313
2018/12/27,13:11:00,149.00,149.13,148.99,149.11,50567
2018/12/27,13:12:00,149.11,149.13,148.82,148.83,90167
2018/12/27,13:13:00,148.83,148.91,148.77,148.90,474268
2018/12/27,13:14:00,148.90,148.90,148.70,148.73,64035
2018/12/27,13:15:00,148.72,148.94,148.71,148.93,48719
2018/12/27,13:16:00,148.93,148.95,148.80,148.80,84612
2018/12/27,13:17:00,148.82,148.83,148.68,148.74,86416
2018/12/27,13:18:00,148.73,148.83,148.63,148.65,138266
2018/12/27,13:19:00,148.64,148.82,148.63,148.82,111693
2018/12/27,13:20:00,148.81,148.82,148.67,148.68,70892
2018/12/27,13:21:00,148.68,148.71,148.52,148.55,94023
2018/12/27,13:22:00,148.54,148.61,148.51,148.56,34415
2018/12/27,13:23:00,148.56,148.65,148.56,148.63,41840
2018/12/27,13:24:00,148.63,148.66,148.56,148.66,53862
2018/12/27,13:25:00,148.67,148.69,148.61,148.64,39320
2018/12/27,13:26:00,148.63,148.72,148.55,148.58,105031
2018/12/27,13:27:00,148.60,148.82,148.57,148.69,129823
2018/12/27,13:28:00,148.69,148.72,148.61,148.61,37710
2018/12/27,13:29:00,148.61,148.66,148.50,148.55,225747
2018/12/27,13:30:00,148.55,148.56,148.42,148.45,249183
2018/12/27,13:31:00,148.45,148.48,148.39,148.40,128381
2018/12/27,13:32:00,148.41,148.59,148.40,148.51,84153
2018/12/27,13:33:00,148.51,148.63,148.49,148.60,69394
2018/12/27,13:34:00,148.59,148.67,148.57,148.58,66565
2018/12/27,13:35:00,148.58,148.71,148.56,148.66,52935
2018/12/27,13:36:00,148.67,148.67,148.49,148.53,181916
2018/12/27,13:37:00,148.54,148.64,148.51,148.62,80667
2018/12/27,13:38:00,148.63,148.66,148.51,148.55,53473
2018/12/27,13:39:00,148.55,148.64,148.52,148.61,43633
2018/12/27,13:40:00,148.60,148.61,148.46,148.46,55362
2018/12/27,13:41:00,148.47,148.47,148.38,148.42,60526
2018/12/27,13:42:00,148.42,148.44,148.34,148.36,68274
2018/12/27,13:43:00,148.36,148.40,148.32,148.33,565223
2018/12/27,13:44:00,148.33,148.46,148.31,148.45,173696
2018/12/27,13:45:00,148.45,148.45,148.34,148.38,65442
2018/12/27,13:46:00,148.37,148.37,148.22,148.25,108029
2018/12/27,13:47:00,148.25,148.34,148.09,148.34,252879
2018/12/27,13:48:00,148.33,148.40,147.90,147.95,305024
2018/12/27,13:49:00,147.95,148.00,147.82,147.85,199533
2018/12/27,13:50:00,147.85,147.85,147.68,147.77,252594
2018/12/27,13:51:00,147.77,147.85,147.58,147.62,224048
2018/12/27,13:52:00,147.60,147.62,147.38,147.47,495964
2018/12/27,13:53:00,147.46,147.56,147.35,147.37,207669
2018/12/27,13:54:00,147.37,147.46,147.29,147.34,250657
2018/12/27,13:55:00,147.35,147.49,147.30,147.36,255877
2018/12/27,13:56:00,147.36,147.61,147.34,147.60,246126
2018/12/27,13:57:00,147.62,147.72,147.59,147.65,124296
2018/12/27,13:58:00,147.64,147.74,147.60,147.64,101840
2018/12/27,13:59:00,147.64,147.73,147.55,147.62,86396
2018/12/27,14:00:00,147.61,147.73,147.61,147.64,98328
2018/12/27,14:01:00,147.63,147.63,147.37,147.38,150037
2018/12/27,14:02:00,147.38,147.49,147.27,147.36,282053
2018/12/27,14:03:00,147.35,147.51,147.29,147.44,188847
2018/12/27,14:04:00,147.43,147.59,147.42,147.58,134940
2018/12/27,14:05:00,147.58,147.69,147.50,147.64,163232
2018/12/27,14:06:00,147.64,147.88,147.59,147.77,238233
2018/12/27,14:07:00,147.78,147.79,147.63,147.66,163215
2018/12/27,14:08:00,147.64,147.74,147.59,147.71,101890
2018/12/27,14:09:00,147.71,147.81,147.55,147.65,269855
2018/12/27,14:10:00,147.65,147.76,147.36,147.38,159629
2018/12/27,14:11:00,147.38,147.40,147.21,147.35,425025
2018/12/27,14:12:00,147.35,147.44,147.25,147.36,334186
2018/12/27,14:13:00,147.36,147.58,147.35,147.54,154540
2018/12/27,14:14:00,147.53,147.53,147.40,147.51,231070
2018/12/27,14:15:00,147.51,147.54,147.43,147.43,76492
2018/12/27,14:16:00,147.43,147.43,147.24,147.27,148583
2018/12/27,14:17:00,147.26,147.30,147.12,147.13,264498
2018/12/27,14:18:00,147.12,147.39,147.12,147.15,389755
2018/12/27,14:19:00,147.16,147.30,147.08,147.29,125230
2018/12/27,14:20:00,147.29,147.36,147.27,147.29,155109
2018/12/27,14:21:00,147.29,147.34,147.21,147.30,55412
2018/12/27,14:22:00,147.32,147.59,147.32,147.55,234924
2018/12/27,14:23:00,147.55,147.60,147.41,147.43,157407
2018/12/27,14:24:00,147.43,147.64,147.40,147.64,113998
2018/12/27,14:25:00,147.64,147.64,147.49,147.49,80875
2018/12/27,14:26:00,147.49,147.65,147.47,147.50,86978
2018/12/27,14:27:00,147.50,147.69,147.48,147.63,87558
2018/12/27,14:28:00,147.64,147.75,147.49,147.49,101870
2018/12/27,14:29:00,147.49,147.75,147.43,147.75,87186
2018/12/27,14:30:00,147.74,147.92,147.74,147.89,125928
2018/12/27,14:31:00,147.89,147.94,147.78,147.79,141611
2018/12/27,14:32:00,147.79,147.79,147.59,147.69,120237
2018/12/27,14:33:00,147.70,147.87,147.67,147.82,156506
2018/12/27,14:34:00,147.81,147.82,147.61,147.63,98121
2018/12/27,14:35:00,147.62,147.70,147.51,147.70,124020
2018/12/27,14:36:00,147.69,147.75,147.61,147.73,60953
2018/12/27,14:37:00,147.73,147.87,147.73,147.82,115292
2018/12/27,14:38:00,147.80,147.93,147.65,147.85,154902
2018/12/27,14:39:00,147.85,147.98,147.85,147.93,220518
2018/12/27,14:40:00,147.93,147.98,147.85,147.93,56732
2018/12/27,14:41:00,147.91,148.24,147.91,148.21,589434
2018/12/27,14:42:00,148.21,148.24,148.08,148.11,82637
2018/12/27,14:43:00,148.11,148.41,148.11,148.35,229013
2018/12/27,14:44:00,148.33,148.67,148.31,148.56,187711
2018/12/27,14:45:00,148.57,148.91,148.56,148.83,188617
2018/12/27,14:46:00,148.84,148.92,148.74,148.82,130115
2018/12/27,14:47:00,148.82,148.82,148.57,148.59,213117
2018/12/27,14:48:00,148.59,148.60,148.36,148.47,256600
2018/12/27,14:49:00,148.47,148.71,148.41,148.48,148936
2018/12/27,14:50:00,148.49,148.67,148.43,148.65,71107
2018/12/27,14:51:00,148.65,148.65,148.50,148.53,63192
2018/12/27,14:52:00,148.52,148.91,148.51,148.86,113894
2018/12/27,14:53:00,148.87,149.31,148.87,149.26,240827
2018/12/27,14:54:00,149.26,149.43,149.23,149.29,176782
2018/12/27,14:55:00,149.29,149.29,149.06,149.16,251591
2018/12/27,14:56:00,149.17,149.23,149.07,149.20,88434
2018/12/27,14:57:00,149.20,149.22,149.00,149.04,103751
2018/12/27,14:58:00,149.04,149.23,149.04,149.12,143225
2018/12/27,14:59:00,149.10,149.24,149.04,149.22,54298
2018/12/27,15:00:00,149.22,149.42,149.11,149.41,100535
2018/12/27,15:01:00,149.41,149.44,149.08,149.11,125046
2018/12/27,15:02:00,149.10,149.12,148.74,148.86,184455
2018/12/27,15:03:00,148.86,149.01,148.78,149.00,101108
2018/12/27,15:04:00,148.99,148.99,148.86,148.97,65177
2018/12/27,15:05:00,148.96,149.05,148.77,149.03,100446
2018/12/27,15:06:00,149.04,149.30,148.93,149.25,106382
2018/12/27,15:07:00,149.25,149.34,149.07,149.10,157585
2018/12/27,15:08:00,149.12,149.13,148.99,149.07,91426
2018/12/27,15:09:00,149.07,149.07,148.86,148.92,128419
2018/12/27,15:10:00,148.90,149.27,148.89,149.26,197625
2018/12/27,15:11:00,149.25,149.29,149.01,149.23,112847
2018/12/27,15:12:00,149.23,149.81,149.18,149.79,426315
2018/12/27,15:13:00,149.79,149.98,149.66,149.92,692052
2018/12/27,15:14:00,149.94,149.95,149.79,149.80,276589
2018/12/27,15:15:00,149.80,150.05,149.73,150.04,360291
2018/12/27,15:16:00,150.06,150.07,149.86,149.93,299058
2018/12/27,15:17:00,149.91,149.93,149.79,149.86,84202
2018/12/27,15:18:00,149.86,150.00,149.84,149.89,196231
2018/12/27,15:19:00,149.89,149.91,149.81,149.84,82074
2018/12/27,15:20:00,149.83,149.98,149.80,149.93,79186
2018/12/27,15:21:00,149.93,150.38,149.93,150.35,446177
2018/12/27,15:22:00,150.34,150.36,150.20,150.36,200664
2018/12/27,15:23:00,150.36,150.45,150.25,150.45,181107
2018/12/27,15:24:00,150.45,150.60,150.41,150.60,159426
2018/12/27,15:25:00,150.60,150.85,150.60,150.84,178678
2018/12/27,15:26:00,150.84,150.86,150.62,150.80,251893
2018/12/27,15:27:00,150.81,151.19,150.81,151.03,331893
2018/12/27,15:28:00,151.04,151.28,150.87,151.27,313504
2018/12/27,15:29:00,151.27,151.30,151.00,151.06,358323
2018/12/27,15:30:00,151.07,151.48,151.04,151.33,418769
2018/12/27,15:31:00,151.35,151.51,151.27,151.40,251838
2018/12/27,15:32:00,151.40,151.42,151.04,151.09,631039
2018/12/27,15:33:00,151.08,151.08,150.78,150.82,313272
2018/12/27,15:34:00,150.81,151.30,150.79,151.26,253220
2018/12/27,15:35:00,151.25,151.64,151.21,151.52,268777
2018/12/27,15:36:00,151.52,151.81,151.51,151.73,279366
2018/12/27,15:37:00,151.73,151.87,151.71,151.84,246202
2018/12/27,15:38:00,151.85,152.03,151.76,151.94,388719
2018/12/27,15:39:00,151.94,152.07,151.94,152.01,239561
2018/12/27,15:40:00,152.03,152.24,151.97,152.02,377859
2018/12/27,15:41:00,152.05,152.42,152.03,152.31,412987
2018/12/27,15:42:00,152.32,152.45,152.10,152.39,419302
2018/12/27,15:43:00,152.39,152.66,152.26,152.65,485181
2018/12/27,15:44:00,152.66,152.87,152.50,152.78,473594
2018/12/27,15:45:00,152.78,153.05,152.76,152.83,707307
2018/12/27,15:46:00,152.83,152.89,152.22,152.22,458426
2018/12/27,15:47:00,152.22,152.29,152.07,152.25,1290806
2018/12/27,15:48:00,152.25,152.45,152.04,152.40,258838
2018/12/27,15:49:00,152.40,152.56,152.27,152.45,241893
2018/12/27,15:50:00,152.46,152.47,152.26,152.39,1218285
2018/12/27,15:51:00,152.38,152.42,152.11,152.24,248701
2018/12/27,15:52:00,152.25,152.39,152.18,152.28,224524
2018/12/27,15:53:00,152.27,152.29,152.08,152.11,300607
2018/12/27,15:54:00,152.11,152.14,151.83,151.84,325987
2018/12/27,15:55:00,151.84,151.91,151.67,151.81,428055
2018/12/27,15:56:00,151.81,152.29,151.74,152.24,639133
2018/12/27,15:57:00,152.24,152.47,152.03,152.46,342013
2018/12/27,15:58:00,152.46,152.56,152.34,152.52,387942
2018/12/27,15:59:00,152.52,152.58,152.44,152.57,576123
2018/12/27,16:00:00,152.58,153.13,151.83,153.05,1834706
2018/12/28,09:31:00,154.01,154.22,153.89,154.13,388837
2018/12/28,09:32:00,154.13,154.21,153.69,154.02,270985
2018/12/28,09:33:00,154.00,154.00,153.53,153.55,208860
2018/12/28,09:34:00,153.56,153.60,153.32,153.39,243054
2018/12/28,09:35:00,153.39,153.39,153.13,153.20,301803
2018/12/28,09:36:00,153.19,153.22,152.92,152.99,431708
2018/12/28,09:37:00,152.98,153.00,152.68,152.99,598441
2018/12/28,09:38:00,153.00,153.11,152.90,152.98,297067
2018/12/28,09:39:00,152.97,153.19,152.82,153.19,324456
2018/12/28,09:40:00,153.19,153.34,153.13,153.18,240992
2018/12/28,09:41:00,153.18,153.33,152.99,153.30,136595
2018/12/28,09:42:00,153.31,153.53,153.21,153.50,182413
2018/12/28,09:43:00,153.51,153.61,153.24,153.56,243980
2018/12/28,09:44:00,153.57,153.80,153.54,153.63,434100
2018/12/28,09:45:00,153.63,153.92,153.63,153.86,292087
2018/12/28,09:46:00,153.86,154.04,153.85,153.93,476770
2018/12/28,09:47:00,153.92,154.21,153.87,154.18,715300
2018/12/28,09:48:00,154.18,154.28,154.12,154.22,498932
2018/12/28,09:49:00,154.23,154.23,153.98,154.00,280751
2018/12/28,09:50:00,154.00,154.05,153.61,153.69,317635
2018/12/28,09:51:00,153.71,153.73,153.40,153.45,253689
2018/12/28,09:52:00,153.47,153.61,153.15,153.21,216311
2018/12/28,09:53:00,153.24,153.64,153.24,153.55,423321
2018/12/28,09:54:00,153.55,153.90,153.53,153.74,440447
2018/12/28,09:55:00,153.75,153.83,153.51,153.69,372206
2018/12/28,09:56:00,153.69,153.94,153.54,153.57,227510
2018/12/28,09:57:00,153.57,153.63,153.33,153.40,174972
2018/12/28,09:58:00,153.41,153.63,153.37,153.51,104218
2018/12/28,09:59:00,153.51,153.69,153.44,153.49,121007
2018/12/28,10:00:00,153.49,153.89,153.39,153.83,216820
2018/12/28,10:01:00,153.82,153.89,153.57,153.60,339762
2018/12/28,10:02:00,153.60,153.95,153.50,153.53,282790
2018/12/28,10:03:00,153.53,153.60,153.40,153.41,145557
2018/12/28,10:04:00,153.40,153.40,153.15,153.16,180422
2018/12/28,10:05:00,153.16,153.24,153.05,153.14,196584
2018/12/28,10:06:00,153.14,153.44,153.14,153.38,220734
2018/12/28,10:07:00,153.39,153.56,153.34,153.49,267271
2018/12/28,10:08:00,153.46,153.52,153.25,153.31,173789
2018/12/28,10:09:00,153.33,153.51,153.31,153.37,317857
2018/12/28,10:10:00,153.38,153.46,153.27,153.28,195681
2018/12/28,10:11:00,153.28,153.47,153.18,153.36,120314
2018/12/28,10:12:00,153.37,153.37,153.02,153.05,124193
2018/12/28,10:13:00,153.06,153.13,152.92,153.11,302758
2018/12/28,10:14:00,153.13,153.23,152.90,152.95,119072
2018/12/28,10:15:00,152.95,153.08,152.87,153.05,127950
2018/12/28,10:16:00,153.05,153.27,153.01,153.15,140403
2018/12/28,10:17:00,153.15,153.19,152.95,153.19,124098
2018/12/28,10:18:00,153.19,153.36,153.15,153.23,846041
2018/12/28,10:19:00,153.21,153.24,152.98,153.13,159686
2018/12/28,10:20:00,153.13,153.23,153.11,153.16,104099
2018/12/28,10:21:00,153.16,153.33,152.99,153.27,231264
2018/12/28,10:22:00,153.25,153.30,153.02,153.14,74251
2018/12/28,10:23:00,153.15,153.18,153.01,153.11,44033
2018/12/28,10:24:00,153.10,153.25,153.02,153.05,108300
2018/12/28,10:25:00,153.05,153.05,152.56,152.64,383164
2018/12/28,10:26:00,152.64,152.69,152.53,152.65,110687
2018/12/28,10:27:00,152.65,152.74,152.53,152.58,111608
2018/12/28,10:28:00,152.56,152.56,152.28,152.37,203403
2018/12/28,10:29:00,152.38,152.40,152.13,152.24,285196
2018/12/28,10:30:00,152.22,152.39,152.15,152.28,130206
2018/12/28,10:31:00,152.28,152.51,152.18,152.48,106548
2018/12/28,10:32:00,152.48,152.59,152.45,152.54,147480
2018/12/28,10:33:00,152.54,152.58,152.30,152.32,98623
2018/12/28,10:34:00,152.32,152.47,152.20,152.26,93304
2018/12/28,10:35:00,152.26,152.45,152.23,152.37,116373
2018/12/28,10:36:00,152.39,152.41,152.07,152.19,169310
2018/12/28,10:37:00,152.19,152.21,151.85,151.89,330199
2018/12/28,10:38:00,151.89,151.90,151.72,151.80,167726
2018/12/28,10:39:00,151.80,151.97,151.76,151.88,189111
2018/12/28,10:40:00,151.88,152.20,151.87,152.17,200591
2018/12/28,10:41:00,152.17,152.46,152.09,152.40,145875
2018/12/28,10:42:00,152.40,152.48,152.31,152.44,133007
2018/12/28,10:43:00,152.44,152.47,152.29,152.34,59269
2018/12/28,10:44:00,152.32,152.35,152.12,152.22,241669
2018/12/28,10:45:00,152.22,152.34,152.08,152.10,108279
2018/12/28,10:46:00,152.10,152.46,152.10,152.43,140136
2018/12/28,10:47:00,152.44,152.54,152.41,152.45,213920
2018/12/28,10:48:00,152.45,152.51,152.34,152.50,125618
2018/12/28,10:49:00,152.50,152.95,152.47,152.93,302469
2018/12/28,10:50:00,152.94,152.96,152.77,152.82,169755
2018/12/28,10:51:00,152.82,152.99,152.78,152.95,121429
2018/12/28,10:52:00,152.97,153.21,152.96,153.07,344440
2018/12/28,10:53:00,153.08,153.23,153.08,153.10,171811
2018/12/28,10:54:00,153.12,153.23,153.06,153.09,141087
2018/12/28,10:55:00,153.09,153.09,152.78,152.80,264663
2018/12/28,10:56:00,152.81,152.90,152.65,152.65,135039
2018/12/28,10:57:00,152.65,152.74,152.58,152.59,73225
2018/12/28,10:58:00,152.60,152.74,152.57,152.69,81302
2018/12/28,10:59:00,152.70,152.71,152.45,152.46,72120
2018/12/28,11:00:00,152.46,152.62,152.41,152.46,94294
2018/12/28,11:01:00,152.46,152.59,152.32,152.35,116331
2018/12/28,11:02:00,152.37,152.48,152.26,152.39,182938
2018/12/28,11:03:00,152.39,152.62,152.30,152.52,153863
2018/12/28,11:04:00,152.51,152.55,152.33,152.44,52156
2018/12/28,11:05:00,152.41,152.48,152.28,152.31,395948
2018/12/28,11:06:00,152.32,152.43,152.12,152.20,270107
2018/12/28,11:07:00,152.20,152.40,152.19,152.35,76176
2018/12/28,11:08:00,152.36,152.49,152.29,152.34,114305
2018/12/28,11:09:00,152.33,152.58,152.26,152.46,88048
2018/12/28,11:10:00,152.48,152.84,152.46,152.74,169055
2018/12/28,11:11:00,152.74,152.95,152.71,152.82,185087
2018/12/28,11:12:00,152.81,152.91,152.78,152.81,100968
2018/12/28,11:13:00,152.82,152.82,152.62,152.70,81782
2018/12/28,11:14:00,152.69,152.96,152.69,152.91,133583
2018/12/28,11:15:00,152.91,152.94,152.74,152.79,52398
2018/12/28,11:16:00,152.79,152.89,152.61,152.89,58888
2018/12/28,11:17:00,152.89,153.27,152.83,152.84,366918
2018/12/28,11:18:00,152.85,152.98,152.83,152.87,66384
2018/12/28,11:19:00,152.85,152.86,152.62,152.67,350624
2018/12/28,11:20:00,152.67,152.89,152.58,152.74,71485
2018/12/28,11:21:00,152.73,152.86,152.61,152.68,99874
2018/12/28,11:22:00,152.68,152.95,152.66,152.86,46600
2018/12/28,11:23:00,152.87,152.88,152.62,152.66,43481
2018/12/28,11:24:00,152.64,152.67,152.53,152.59,82565
2018/12/28,11:25:00,152.58,152.88,152.57,152.77,100359
2018/12/28,11:26:00,152.81,153.04,152.74,153.01,79682
2018/12/28,11:27:00,153.01,153.01,152.76,152.78,71643
2018/12/28,11:28:00,152.79,153.01,152.74,152.97,97914
2018/12/28,11:29:00,152.97,153.03,152.91,152.96,70577
2018/12/28,11:30:00,152.96,153.16,152.84,153.09,133388
2018/12/28,11:31:00,153.08,153.15,152.99,153.09,97527
2018/12/28,11:32:00,153.09,153.24,153.03,153.03,131234
2018/12/28,11:33:00,153.03,153.06,152.84,152.96,102834
2018/12/28,11:34:00,152.96,153.10,152.91,153.00,83533
2018/12/28,11:35:00,153.00,153.14,152.99,153.10,82236
2018/12/28,11:36:00,153.10,153.39,153.09,153.28,128245
2018/12/28,11:37:00,153.28,153.43,153.22,153.22,200809
2018/12/28,11:38:00,153.23,153.28,153.15,153.16,60521
2018/12/28,11:39:00,153.16,153.57,153.16,153.57,212909
2018/12/28,11:40:00,153.55,153.74,153.55,153.61,194308
2018/12/28,11:41:00,153.62,153.69,153.56,153.56,91069
2018/12/28,11:42:00,153.56,153.61,153.51,153.52,119356
2018/12/28,11:43:00,153.52,153.59,153.46,153.50,59270
2018/12/28,11:44:00,153.50,153.75,153.49,153.60,83261
2018/12/28,11:45:00,153.60,153.63,153.36,153.37,68257
2018/12/28,11:46:00,153.38,153.43,153.24,153.27,156880
2018/12/28,11:47:00,153.27,153.40,153.26,153.33,78461
2018/12/28,11:48:00,153.34,153.39,153.19,153.22,82911
2018/12/28,11:49:00,153.24,153.30,153.10,153.16,59360
2018/12/28,11:50:00,153.18,153.34,153.11,153.34,78665
2018/12/28,11:51:00,153.34,153.36,153.23,153.28,52535
2018/12/28,11:52:00,153.27,153.34,153.13,153.33,55618
2018/12/28,11:53:00,153.34,153.56,153.32,153.46,123731
2018/12/28,11:54:00,153.46,153.63,153.38,153.57,96491
2018/12/28,11:55:00,153.59,153.61,153.46,153.50,45038
2018/12/28,11:56:00,153.49,153.50,153.39,153.45,57330
2018/12/28,11:57:00,153.45,153.57,153.39,153.49,45363
2018/12/28,11:58:00,153.49,153.59,153.35,153.39,57555
2018/12/28,11:59:00,153.39,153.65,153.39,153.59,97068
2018/12/28,12:00:00,153.59,153.63,153.46,153.50,43297
2018/12/28,12:01:00,153.51,153.64,153.51,153.63,86047
2018/12/28,12:02:00,153.59,153.64,153.46,153.52,130484
2018/12/28,12:03:00,153.53,153.63,153.53,153.59,53393
2018/12/28,12:04:00,153.60,153.63,153.44,153.48,470170
2018/12/28,12:05:00,153.48,153.96,153.47,153.93,237272
2018/12/28,12:06:00,153.92,153.93,153.75,153.82,128508
2018/12/28,12:07:00,153.84,153.97,153.82,153.87,88011
2018/12/28,12:08:00,153.86,153.96,153.80,153.91,207883
2018/12/28,12:09:00,153.91,154.00,153.81,153.93,168992
2018/12/28,12:10:00,153.93,153.93,153.72,153.77,81015
2018/12/28,12:11:00,153.77,153.81,153.66,153.67,79775
2018/12/28,12:12:00,153.66,153.74,153.58,153.63,176802
2018/12/28,12:13:00,153.63,153.69,153.58,153.59,65759
2018/12/28,12:14:00,153.59,153.65,153.57,153.64,52337
2018/12/28,12:15:00,153.63,153.65,153.56,153.61,432902
2018/12/28,12:16:00,153.62,153.65,153.44,153.47,123456
2018/12/28,12:17:00,153.46,153.46,153.20,153.21,126845
2018/12/28,12:18:00,153.21,153.36,153.20,153.25,2083915
2018/12/28,12:19:00,153.25,153.28,153.16,153.25,70467
2018/12/28,12:20:00,153.25,153.33,153.22,153.32,59982
2018/12/28,12:21:00,153.32,153.44,153.32,153.44,58031
2018/12/28,12:22:00,153.43,153.46,153.38,153.41,30180
2018/12/28,12:23:00,153.42,153.47,153.34,153.47,45553
2018/12/28,12:24:00,153.49,153.79,153.49,153.73,89577
2018/12/28,12:25:00,153.72,153.81,153.69,153.72,87711
2018/12/28,12:26:00,153.71,153.78,153.53,153.62,79972
2018/12/28,12:27:00,153.62,153.70,153.55,153.58,400501
2018/12/28,12:28:00,153.58,153.58,153.35,153.42,39350
2018/12/28,12:29:00,153.41,153.53,153.37,153.53,307280
2018/12/28,12:30:00,153.51,153.62,153.50,153.57,54323
2018/12/28,12:31:00,153.58,153.78,153.58,153.74,51201
2018/12/28,12:32:00,153.74,153.75,153.49,153.67,243935
2018/12/28,12:33:00,153.67,153.74,153.55,153.60,36692
2018/12/28,12:34:00,153.60,153.63,153.49,153.55,46531
2018/12/28,12:35:00,153.55,153.70,153.54,153.67,32225
2018/12/28,12:36:00,153.67,153.69,153.54,153.58,49651
2018/12/28,12:37:00,153.58,153.63,153.54,153.57,47432
2018/12/28,12:38:00,153.57,153.80,153.54,153.74,85893
2018/12/28,12:39:00,153.75,153.77,153.66,153.73,31316
2018/12/28,12:40:00,153.73,153.90,153.73,153.90,47132
2018/12/28,12:41:00,153.91,154.04,153.89,153.93,128081
2018/12/28,12:42:00,153.93,153.93,153.74,153.80,87778
2018/12/28,12:43:00,153.80,153.84,153.78,153.83,19063
2018/12/28,12:44:00,153.83,153.94,153.83,153.86,64551
2018/12/28,12:45:00,153.85,153.92,153.79,153.80,35439
2018/12/28,12:46:00,153.81,153.81,153.72,153.76,53026
2018/12/28,12:47:00,153.76,153.98,153.76,153.93,73096
2018/12/28,12:48:00,153.93,153.93,153.80,153.87,33850
2018/12/28,12:49:00,153.87,153.87,153.73,153.74,158596
2018/12/28,12:50:00,153.73,153.75,153.61,153.71,84554
2018/12/28,12:51:00,153.71,153.80,153.61,153.67,43703
2018/12/28,12:52:00,153.67,153.70,153.51,153.56,70558
2018/12/28,12:53:00,153.57,153.73,153.57,153.67,76057
2018/12/28,12:54:00,153.67,153.74,153.60,153.71,29494
2018/12/28,12:55:00,153.73,153.94,153.73,153.83,80558
2018/12/28,12:56:00,153.85,153.85,153.70,153.72,63303
2018/12/28,12:57:00,153.71,153.71,153.59,153.62,33658
2018/12/28,12:58:00,153.61,153.67,153.48,153.48,82420
2018/12/28,12:59:00,153.48,153.55,153.35,153.41,158973
2018/12/28,13:00:00,153.40,153.42,153.28,153.40,130026
2018/12/28,13:01:00,153.40,153.56,153.37,153.50,84246
2018/12/28,13:02:00,153.50,153.52,153.38,153.43,71463
2018/12/28,13:03:00,153.45,153.55,153.40,153.53,51977
2018/12/28,13:04:00,153.53,153.55,153.40,153.45,71820
2018/12/28,13:05:00,153.45,153.60,153.38,153.40,106906
2018/12/28,13:06:00,153.41,153.42,153.26,153.29,118218
2018/12/28,13:07:00,153.29,153.45,153.25,153.45,63124
2018/12/28,13:08:00,153.45,153.53,153.30,153.37,597109
2018/12/28,13:09:00,153.38,153.50,153.35,153.49,130263
2018/12/28,13:10:00,153.47,153.60,153.41,153.57,55070
2018/12/28,13:11:00,153.56,153.59,153.44,153.45,59433
2018/12/28,13:12:00,153.43,153.67,153.43,153.64,130663
2018/12/28,13:13:00,153.64,153.75,153.59,153.71,81027
2018/12/28,13:14:00,153.71,153.82,153.69,153.78,144689
2018/12/28,13:15:00,153.78,153.81,153.69,153.70,98398
2018/12/28,13:16:00,153.72,153.86,153.71,153.72,97602
2018/12/28,13:17:00,153.73,153.76,153.57,153.60,46697
2018/12/28,13:18:00,153.59,153.68,153.53,153.59,33960
2018/12/28,13:19:00,153.58,153.60,153.51,153.59,63914
2018/12/28,13:20:00,153.59,153.59,153.45,153.47,63392
2018/12/28,13:21:00,153.47,153.52,153.35,153.36,60555
2018/12/28,13:22:00,153.35,153.46,153.30,153.33,85130
2018/12/28,13:23:00,153.33,153.38,153.30,153.34,52948
2018/12/28,13:24:00,153.34,153.34,153.25,153.32,47847
2018/12/28,13:25:00,153.32,153.32,152.96,152.98,172882
2018/12/28,13:26:00,152.98,153.13,152.97,153.02,478913
2018/12/28,13:27:00,153.00,153.18,152.97,153.10,84300
2018/12/28,13:28:00,153.10,153.11,152.99,153.07,67775
2018/12/28,13:29:00,153.09,153.18,152.99,153.18,64071
2018/12/28,13:30:00,153.17,153.20,153.11,153.16,38951
2018/12/28,13:31:00,153.15,153.23,152.91,152.97,192210
2018/12/28,13:32:00,152.97,153.07,152.87,152.87,191072
2018/12/28,13:33:00,152.90,152.90,152.70,152.79,170162
2018/12/28,13:34:00,152.80,152.92,152.74,152.82,90766
2018/12/28,13:35:00,152.83,152.94,152.78,152.88,52555
2018/12/28,13:36:00,152.86,153.00,152.85,152.93,88811
2018/12/28,13:37:00,152.91,152.96,152.82,152.84,52523
2018/12/28,13:38:00,152.84,153.02,152.83,153.02,86286
2018/12/28,13:39:00,153.02,153.14,152.89,152.90,143120
2018/12/28,13:40:00,152.90,153.07,152.88,153.05,49604
2018/12/28,13:41:00,153.05,153.06,152.96,153.03,31828
2018/12/28,13:42:00,153.04,153.17,152.91,153.05,95327
2018/12/28,13:43:00,153.05,153.16,153.01,153.05,97697
2018/12/28,13:44:00,153.04,153.15,153.02,153.10,72265
2018/12/28,13:45:00,153.11,153.11,153.00,153.01,28767
2018/12/28,13:46:00,153.03,153.29,153.03,153.24,130138
2018/12/28,13:47:00,153.25,153.44,153.24,153.40,310208
2018/12/28,13:48:00,153.40,153.47,153.34,153.45,62383
2018/12/28,13:49:00,153.45,153.61,153.45,153.57,68588
2018/12/28,13:50:00,153.57,153.57,153.49,153.54,50402
2018/12/28,13:51:00,153.54,153.68,153.53,153.68,105778
2018/12/28,13:52:00,153.68,153.82,153.68,153.74,83888
2018/12/28,13:53:00,153.74,153.74,153.59,153.62,95690
2018/12/28,13:54:00,153.62,153.64,153.42,153.44,106700
2018/12/28,13:55:00,153.44,153.55,153.43,153.47,40179
2018/12/28,13:56:00,153.48,153.61,153.48,153.58,38958
2018/12/28,13:57:00,153.58,153.60,153.48,153.52,34635
2018/12/28,13:58:00,153.52,153.73,153.49,153.65,31681
2018/12/28,13:59:00,153.66,153.75,153.63,153.63,536359
2018/12/28,14:00:00,153.62,153.67,153.58,153.59,58242
2018/12/28,14:01:00,153.60,153.91,153.60,153.90,141942
2018/12/28,14:02:00,153.93,154.04,153.88,154.00,205827
2018/12/28,14:03:00,154.01,154.03,153.84,153.91,80836
2018/12/28,14:04:00,153.91,154.09,153.89,154.02,108116
2018/12/28,14:05:00,154.02,154.02,153.90,153.98,55463
2018/12/28,14:06:00,154.03,154.23,154.03,154.21,225358
2018/12/28,14:07:00,154.20,154.32,154.15,154.24,379267
2018/12/28,14:08:00,154.24,154.31,154.12,154.19,119183
2018/12/28,14:09:00,154.19,154.23,154.11,154.17,68149
2018/12/28,14:10:00,154.16,154.29,154.13,154.27,489059
2018/12/28,14:11:00,154.27,154.28,154.11,154.14,473532
2018/12/28,14:12:00,154.14,154.29,154.11,154.29,147402
2018/12/28,14:13:00,154.29,154.54,154.26,154.51,344977
2018/12/28,14:14:00,154.51,154.53,154.38,154.40,196151
2018/12/28,14:15:00,154.42,154.47,154.33,154.47,143782
2018/12/28,14:16:00,154.47,154.68,154.46,154.66,179283
2018/12/28,14:17:00,154.66,154.73,154.59,154.70,107902
2018/12/28,14:18:00,154.69,154.76,154.64,154.71,269090
2018/12/28,14:19:00,154.71,154.73,154.63,154.64,85959
2018/12/28,14:20:00,154.64,154.64,154.35,154.36,138606
2018/12/28,14:21:00,154.35,154.55,154.35,154.48,113356
2018/12/28,14:22:00,154.46,154.49,154.19,154.28,174988
2018/12/28,14:23:00,154.30,154.42,154.28,154.40,63014
2018/12/28,14:24:00,154.39,154.39,154.23,154.36,39244
2018/12/28,14:25:00,154.33,154.52,154.33,154.49,123975
2018/12/28,14:26:00,154.49,154.52,154.39,154.45,66637
2018/12/28,14:27:00,154.46,154.56,154.31,154.50,96782
2018/12/28,14:28:00,154.50,154.52,154.27,154.38,66920
2018/12/28,14:29:00,154.39,154.44,154.34,154.41,30028
2018/12/28,14:30:00,154.42,154.48,154.31,154.33,55141
2018/12/28,14:31:00,154.32,154.47,154.27,154.33,78537
2018/12/28,14:32:00,154.31,154.38,154.28,154.32,79429
2018/12/28,14:33:00,154.28,154.43,154.27,154.43,123921
2018/12/28,14:34:00,154.44,154.52,154.43,154.50,75694
2018/12/28,14:35:00,154.53,154.61,154.52,154.57,56530
2018/12/28,14:36:00,154.59,154.59,154.48,154.52,51711
2018/12/28,14:37:00,154.56,154.67,154.49,154.66,108813
2018/12/28,14:38:00,154.67,154.74,154.61,154.71,144152
2018/12/28,14:39:00,154.72,154.84,154.68,154.77,144501
2018/12/28,14:40:00,154.77,154.90,154.69,154.88,92105
2018/12/28,14:41:00,154.88,154.89,154.79,154.84,152946
2018/12/28,14:42:00,154.84,154.95,154.74,154.89,193311
2018/12/28,14:43:00,154.91,155.07,154.87,155.01,243952
2018/12/28,14:44:00,155.01,155.11,155.01,155.09,116104
2018/12/28,14:45:00,155.10,155.13,154.97,155.03,223743
2018/12/28,14:46:00,155.03,155.03,154.90,154.92,62061
2018/12/28,14:47:00,154.92,154.96,154.82,154.87,137052
2018/12/28,14:48:00,154.87,154.94,154.79,154.93,90626
2018/12/28,14:49:00,154.93,155.14,154.92,155.09,122580
2018/12/28,14:50:00,155.09,155.18,154.98,155.11,141591
2018/12/28,14:51:00,155.10,155.15,155.04,155.14,88441
2018/12/28,14:52:00,155.14,155.25,155.09,155.22,188562
2018/12/28,14:53:00,155.22,155.28,155.18,155.24,92588
2018/12/28,14:54:00,155.25,155.57,155.20,155.46,453044
2018/12/28,14:55:00,155.42,155.42,155.25,155.42,322938
2018/12/28,14:56:00,155.42,155.43,155.27,155.33,184467
2018/12/28,14:57:00,155.34,155.47,155.32,155.37,150642
2018/12/28,14:58:00,155.36,155.44,155.24,155.38,176365
2018/12/28,14:59:00,155.38,155.59,155.38,155.40,524764
2018/12/28,15:00:00,155.40,155.47,155.26,155.44,163663
2018/12/28,15:01:00,155.45,155.57,155.40,155.57,168448
2018/12/28,15:02:00,155.56,155.56,155.32,155.49,222630
2018/12/28,15:03:00,155.49,155.49,155.12,155.13,250885
2018/12/28,15:04:00,155.13,155.18,155.04,155.15,284259
2018/12/28,15:05:00,155.17,155.20,155.01,155.03,99191
2018/12/28,15:06:00,155.03,155.04,154.78,154.86,726942
2018/12/28,15:07:00,154.86,154.90,154.42,154.52,364356
2018/12/28,15:08:00,154.52,154.53,154.36,154.53,194650
2018/12/28,15:09:00,154.53,154.61,154.18,154.33,243850
2018/12/28,15:10:00,154.32,154.52,154.25,154.50,231768
2018/12/28,15:11:00,154.49,154.50,154.16,154.34,179220
2018/12/28,15:12:00,154.36,154.36,153.98,154.01,398432
2018/12/28,15:13:00,154.01,154.33,154.00,154.32,316089
2018/12/28,15:14:00,154.32,154.45,154.26,154.41,334642
2018/12/28,15:15:00,154.41,154.72,154.40,154.71,409955
2018/12/28,15:16:00,154.71,154.71,154.52,154.64,171750
2018/12/28,15:17:00,154.63,154.73,154.56,154.58,138488
2018/12/28,15:18:00,154.57,154.58,154.32,154.36,174331
2018/12/28,15:19:00,154.36,154.48,154.22,154.32,162279
2018/12/28,15:20:00,154.32,154.38,154.00,154.03,257739
2018/12/28,15:21:00,154.01,154.01,153.66,153.67,337785
2018/12/28,15:22:00,153.67,153.90,153.66,153.82,254568
2018/12/28,15:23:00,153.82,153.83,153.63,153.68,153268
2018/12/28,15:24:00,153.68,153.87,153.68,153.85,125495
2018/12/28,15:25:00,153.84,153.92,153.81,153.88,689562
2018/12/28,15:26:00,153.88,154.01,153.63,153.64,222421
2018/12/28,15:27:00,153.65,153.66,153.30,153.39,429253
2018/12/28,15:28:00,153.38,153.51,153.26,153.30,272837
2018/12/28,15:29:00,153.30,153.30,153.05,153.08,356415
2018/12/28,15:30:00,153.10,153.50,153.10,153.41,264351
2018/12/28,15:31:00,153.41,153.48,153.07,153.35,338232
2018/12/28,15:32:00,153.35,153.40,153.00,153.21,171820
2018/12/28,15:33:00,153.22,153.30,153.10,153.20,140865
2018/12/28,15:34:00,153.20,153.44,153.19,153.43,199691
2018/12/28,15:35:00,153.43,153.43,153.24,153.27,141534
2018/12/28,15:36:00,153.28,153.37,153.18,153.33,187260
2018/12/28,15:37:00,153.31,153.31,153.07,153.19,199413
2018/12/28,15:38:00,153.19,153.49,153.13,153.38,240464
2018/12/28,15:39:00,153.39,153.43,153.03,153.12,185865
2018/12/28,15:40:00,153.12,153.12,152.86,152.90,163941
2018/12/28,15:41:00,152.88,152.99,152.80,152.91,220322
2018/12/28,15:42:00,152.91,153.04,152.79,153.02,259760
2018/12/28,15:43:00,153.02,153.02,152.81,152.89,721807
2018/12/28,15:44:00,152.89,152.91,152.74,152.79,162945
2018/12/28,15:45:00,152.80,152.87,152.49,152.51,388480
2018/12/28,15:46:00,152.50,152.84,152.50,152.84,299905
2018/12/28,15:47:00,152.83,152.84,152.65,152.83,271935
2018/12/28,15:48:00,152.83,152.84,152.55,152.75,183077
2018/12/28,15:49:00,152.74,152.74,152.57,152.63,169806
2018/12/28,15:50:00,152.63,152.91,152.48,152.91,296070
2018/12/28,15:51:00,152.91,152.91,152.62,152.82,289735
2018/12/28,15:52:00,152.83,153.08,152.81,153.04,463073
2018/12/28,15:53:00,153.04,153.11,152.91,153.02,708275
2018/12/28,15:54:00,153.01,153.02,152.72,152.72,214183
2018/12/28,15:55:00,152.72,152.74,152.53,152.56,256776
2018/12/28,15:56:00,152.56,152.96,152.51,152.91,925167
2018/12/28,15:57:00,152.91,152.92,152.63,152.77,434011
2018/12/28,15:58:00,152.77,152.78,152.55,152.71,317406
2018/12/28,15:59:00,152.71,152.97,152.70,152.89,956270
2018/12/28,16:00:00,152.88,153.29,152.60,152.97,1502439
2018/12/31,09:31:00,154.47,154.89,154.39,154.43,322515
2018/12/31,09:32:00,154.41,154.49,154.21,154.48,349533
2018/12/31,09:33:00,154.48,154.54,154.35,154.37,175303
2018/12/31,09:34:00,154.38,154.65,154.38,154.55,218758
2018/12/31,09:35:00,154.55,154.74,154.55,154.71,161406
2018/12/31,09:36:00,154.71,154.90,154.69,154.77,203348
2018/12/31,09:37:00,154.76,154.84,154.66,154.82,132762
2018/12/31,09:38:00,154.83,154.98,154.77,154.91,146328
2018/12/31,09:39:00,154.90,154.90,154.67,154.84,128056
2018/12/31,09:40:00,154.84,154.91,154.82,154.87,94852
2018/12/31,09:41:00,154.87,154.98,154.62,154.70,162002
2018/12/31,09:42:00,154.71,154.86,154.68,154.80,88334
2018/12/31,09:43:00,154.80,154.91,154.78,154.83,69972
2018/12/31,09:44:00,154.83,154.83,154.64,154.72,159045
2018/12/31,09:45:00,154.73,154.78,154.60,154.66,120372
2018/12/31,09:46:00,154.65,154.77,154.44,154.44,184297
2018/12/31,09:47:00,154.44,154.47,154.34,154.34,111115
2018/12/31,09:48:00,154.34,154.54,154.33,154.49,88309
2018/12/31,09:49:00,154.49,154.57,154.41,154.48,147756
2018/12/31,09:50:00,154.49,154.53,154.37,154.40,97194
2018/12/31,09:51:00,154.40,154.43,154.19,154.22,117405
2018/12/31,09:52:00,154.22,154.22,154.01,154.03,135667
2018/12/31,09:53:00,154.03,154.08,153.90,153.92,114852
2018/12/31,09:54:00,153.91,154.02,153.84,153.97,163393
2018/12/31,09:55:00,153.95,154.07,153.89,154.03,82356
2018/12/31,09:56:00,154.04,154.06,153.86,153.88,91316
2018/12/31,09:57:00,153.88,154.07,153.85,154.04,80005
2018/12/31,09:58:00,154.05,154.26,154.05,154.24,129782
2018/12/31,09:59:00,154.25,154.25,154.03,154.16,87848
2018/12/31,10:00:00,154.16,154.28,154.07,154.23,88887
2018/12/31,10:01:00,154.24,154.41,154.23,154.31,105341
2018/12/31,10:02:00,154.31,154.50,154.30,154.41,91365
2018/12/31,10:03:00,154.41,154.57,154.41,154.45,263951
2018/12/31,10:04:00,154.45,154.58,154.41,154.50,54037
2018/12/31,10:05:00,154.49,154.49,154.29,154.31,78827
2018/12/31,10:06:00,154.30,154.54,154.26,154.26,239726
2018/12/31,10:07:00,154.26,154.28,154.10,154.23,99019
2018/12/31,10:08:00,154.22,154.24,154.08,154.10,54423
2018/12/31,10:09:00,154.09,154.16,153.97,154.00,66622
2018/12/31,10:10:00,154.01,154.12,154.01,154.02,50750
2018/12/31,10:11:00,154.02,154.13,153.96,154.13,141366
2018/12/31,10:12:00,154.13,154.29,154.12,154.23,86412
2018/12/31,10:13:00,154.24,154.28,154.14,154.22,78672
2018/12/31,10:14:00,154.24,154.28,153.93,154.02,231175
2018/12/31,10:15:00,154.02,154.02,153.75,153.75,99145
2018/12/31,10:16:00,153.75,153.81,153.66,153.66,136590
2018/12/31,10:17:00,153.66,153.78,153.57,153.62,73451
2018/12/31,10:18:00,153.63,153.78,153.58,153.74,102147
2018/12/31,10:19:00,153.72,153.86,153.71,153.84,80457
2018/12/31,10:20:00,153.85,153.89,153.74,153.81,67410
2018/12/31,10:21:00,153.80,153.94,153.72,153.78,63188
2018/12/31,10:22:00,153.79,153.80,153.66,153.77,77950
2018/12/31,10:23:00,153.77,154.07,153.77,153.99,129352
2018/12/31,10:24:00,154.00,154.01,153.90,153.98,72922
2018/12/31,10:25:00,153.98,154.00,153.89,153.90,36349
2018/12/31,10:26:00,153.89,154.00,153.89,153.93,61293
2018/12/31,10:27:00,153.94,153.96,153.80,153.83,152617
2018/12/31,10:28:00,153.83,153.91,153.70,153.90,101888
2018/12/31,10:29:00,153.90,154.00,153.89,153.91,75188
2018/12/31,10:30:00,153.90,153.99,153.84,153.92,94509
2018/12/31,10:31:00,153.93,153.97,153.85,153.94,163250
2018/12/31,10:32:00,153.94,153.94,153.64,153.64,151641
2018/12/31,10:33:00,153.64,153.65,153.44,153.51,164545
2018/12/31,10:34:00,153.50,153.51,153.39,153.49,105562
2018/12/31,10:35:00,153.49,153.65,153.49,153.56,110149
2018/12/31,10:36:00,153.56,153.62,153.47,153.59,121181
2018/12/31,10:37:00,153.58,153.58,153.40,153.41,90318
2018/12/31,10:38:00,153.41,153.49,153.27,153.45,196910
2018/12/31,10:39:00,153.45,153.46,153.38,153.41,66286
2018/12/31,10:40:00,153.40,153.46,153.38,153.43,109931
2018/12/31,10:41:00,153.42,153.53,153.38,153.52,56191
2018/12/31,10:42:00,153.53,153.59,153.48,153.54,119083
2018/12/31,10:43:00,153.55,153.56,153.46,153.50,84499
2018/12/31,10:44:00,153.50,153.62,153.50,153.56,85863
2018/12/31,10:45:00,153.54,153.56,153.46,153.54,51084
2018/12/31,10:46:00,153.54,153.70,153.51,153.70,92873
2018/12/31,10:47:00,153.70,153.70,153.59,153.65,103475
2018/12/31,10:48:00,153.65,153.79,153.61,153.67,158460
2018/12/31,10:49:00,153.65,153.65,153.54,153.56,72206
2018/12/31,10:50:00,153.56,153.58,153.39,153.40,189920
2018/12/31,10:51:00,153.39,153.40,153.17,153.19,102521
2018/12/31,10:52:00,153.19,153.25,153.16,153.22,52324
2018/12/31,10:53:00,153.22,153.32,153.21,153.22,65106
2018/12/31,10:54:00,153.21,153.35,153.21,153.31,105379
2018/12/31,10:55:00,153.31,153.32,153.15,153.15,460361
2018/12/31,10:56:00,153.16,153.27,153.15,153.22,92840
2018/12/31,10:57:00,153.21,153.34,153.14,153.26,95335
2018/12/31,10:58:00,153.26,153.29,153.17,153.22,31507
2018/12/31,10:59:00,153.22,153.22,153.05,153.16,67479
2018/12/31,11:00:00,153.16,153.30,153.16,153.26,140701
2018/12/31,11:01:00,153.27,153.39,153.08,153.12,163659
2018/12/31,11:02:00,153.13,153.20,152.99,153.12,526570
2018/12/31,11:03:00,153.13,153.22,153.03,153.21,71029
2018/12/31,11:04:00,153.21,153.39,153.14,153.36,127268
2018/12/31,11:05:00,153.35,153.40,153.30,153.38,556699
2018/12/31,11:06:00,153.38,153.41,153.28,153.28,48481
2018/12/31,11:07:00,153.28,153.42,153.24,153.36,70311
2018/12/31,11:08:00,153.36,153.47,153.36,153.42,64032
2018/12/31,11:09:00,153.42,153.52,153.38,153.47,147688
2018/12/31,11:10:00,153.48,153.56,153.41,153.41,231749
2018/12/31,11:11:00,153.41,153.41,153.25,153.28,60699
2018/12/31,11:12:00,153.28,153.33,153.13,153.15,975790
2018/12/31,11:13:00,153.16,153.24,153.12,153.20,145756
2018/12/31,11:14:00,153.19,153.21,153.10,153.14,94074
2018/12/31,11:15:00,153.14,153.26,153.09,153.23,67003
2018/12/31,11:16:00,153.23,153.26,153.03,153.06,104899
2018/12/31,11:17:00,153.08,153.38,153.08,153.33,124846
2018/12/31,11:18:00,153.33,153.39,153.27,153.30,59967
2018/12/31,11:19:00,153.30,153.35,153.22,153.34,48587
2018/12/31,11:20:00,153.34,153.35,153.17,153.22,546444
2018/12/31,11:21:00,153.22,153.26,152.91,152.92,245034
2018/12/31,11:22:00,152.92,152.99,152.88,152.94,172705
2018/12/31,11:23:00,152.93,153.03,152.92,152.95,101090
2018/12/31,11:24:00,152.95,152.97,152.86,152.94,130760
2018/12/31,11:25:00,152.94,152.95,152.83,152.88,139168
2018/12/31,11:26:00,152.88,153.13,152.85,153.10,106937
2018/12/31,11:27:00,153.10,153.18,153.09,153.17,55774
2018/12/31,11:28:00,153.17,153.34,153.17,153.27,66481
2018/12/31,11:29:00,153.27,153.34,153.25,153.26,107476
2018/12/31,11:30:00,153.26,153.43,153.18,153.39,367212
2018/12/31,11:31:00,153.39,153.39,153.29,153.33,68858
2018/12/31,11:32:00,153.32,153.33,153.19,153.22,39107
2018/12/31,11:33:00,153.23,153.26,152.94,152.94,154556
2018/12/31,11:34:00,152.94,152.95,152.77,152.77,120624
2018/12/31,11:35:00,152.77,152.94,152.77,152.92,91335
2018/12/31,11:36:00,152.91,153.02,152.71,153.02,331385
2018/12/31,11:37:00,153.00,153.17,152.98,153.13,56654
2018/12/31,11:38:00,153.11,153.22,153.09,153.21,66834
2018/12/31,11:39:00,153.21,153.27,153.15,153.15,57646
2018/12/31,11:40:00,153.15,153.23,153.05,153.08,49432
2018/12/31,11:41:00,153.08,153.18,153.02,153.16,56821
2018/12/31,11:42:00,153.14,153.15,152.99,153.02,82925
2018/12/31,11:43:00,153.01,153.05,152.89,153.01,161088
2018/12/31,11:44:00,153.01,153.10,152.95,153.03,48162
2018/12/31,11:45:00,153.03,153.15,152.99,153.14,88566
2018/12/31,11:46:00,153.14,153.29,153.11,153.19,97844
2018/12/31,11:47:00,153.18,153.29,153.10,153.27,69037
2018/12/31,11:48:00,153.26,153.39,153.21,153.34,194856
2018/12/31,11:49:00,153.33,153.41,153.30,153.37,206479
2018/12/31,11:50:00,153.38,153.62,153.38,153.59,100247
2018/12/31,11:51:00,153.60,153.60,153.45,153.55,241081
2018/12/31,11:52:00,153.53,153.62,153.44,153.62,68244
2018/12/31,11:53:00,153.62,153.79,153.60,153.72,239933
2018/12/31,11:54:00,153.72,153.78,153.69,153.77,96385
2018/12/31,11:55:00,153.78,153.78,153.65,153.68,48484
2018/12/31,11:56:00,153.69,153.72,153.59,153.65,93479
2018/12/31,11:57:00,153.65,153.67,153.62,153.63,18529
2018/12/31,11:58:00,153.62,153.62,153.43,153.48,99048
2018/12/31,11:59:00,153.48,153.68,153.48,153.60,580584
2018/12/31,12:00:00,153.59,153.80,153.57,153.74,227445
2018/12/31,12:01:00,153.75,153.82,153.70,153.70,82945
2018/12/31,12:02:00,153.71,153.73,153.63,153.67,105456
2018/12/31,12:03:00,153.67,153.77,153.64,153.75,132555
2018/12/31,12:04:00,153.73,153.73,153.62,153.65,90193
2018/12/31,12:05:00,153.64,153.76,153.64,153.69,44510
2018/12/31,12:06:00,153.69,153.73,153.53,153.61,82725
2018/12/31,12:07:00,153.60,153.71,153.59,153.67,98425
2018/12/31,12:08:00,153.67,153.81,153.66,153.81,40163
2018/12/31,12:09:00,153.83,153.87,153.74,153.74,105424
2018/12/31,12:10:00,153.74,153.83,153.72,153.81,54053
2018/12/31,12:11:00,153.81,153.82,153.61,153.62,81167
2018/12/31,12:12:00,153.62,153.63,153.43,153.48,112974
2018/12/31,12:13:00,153.48,153.61,153.47,153.59,94233
2018/12/31,12:14:00,153.60,153.77,153.60,153.71,233871
2018/12/31,12:15:00,153.71,153.84,153.69,153.73,609481
2018/12/31,12:16:00,153.75,153.76,153.62,153.67,121314
2018/12/31,12:17:00,153.67,153.68,153.57,153.60,89803
2018/12/31,12:18:00,153.60,153.75,153.60,153.71,45569
2018/12/31,12:19:00,153.71,153.74,153.61,153.62,73132
2018/12/31,12:20:00,153.63,153.70,153.60,153.61,67743
2018/12/31,12:21:00,153.62,153.83,153.61,153.80,83177
2018/12/31,12:22:00,153.81,153.91,153.76,153.86,130819
2018/12/31,12:23:00,153.86,153.88,153.84,153.86,52060
2018/12/31,12:24:00,153.86,153.99,153.86,153.98,66705
2018/12/31,12:25:00,153.98,153.98,153.85,153.85,251719
2018/12/31,12:26:00,153.85,153.87,153.73,153.74,121902
2018/12/31,12:27:00,153.74,153.85,153.74,153.80,37425
2018/12/31,12:28:00,153.80,153.91,153.78,153.88,119013
2018/12/31,12:29:00,153.88,153.90,153.70,153.74,47373
2018/12/31,12:30:00,153.74,153.88,153.74,153.87,65622
2018/12/31,12:31:00,153.86,154.00,153.86,153.96,77901
2018/12/31,12:32:00,153.96,153.97,153.76,153.82,543736
2018/12/31,12:33:00,153.82,153.92,153.81,153.87,51263
2018/12/31,12:34:00,153.87,153.93,153.87,153.90,30069
2018/12/31,12:35:00,153.89,153.91,153.85,153.91,65779
2018/12/31,12:36:00,153.91,153.98,153.90,153.94,875073
2018/12/31,12:37:00,153.94,154.00,153.93,153.94,55977
2018/12/31,12:38:00,153.93,154.19,153.92,154.17,198554
2018/12/31,12:39:00,154.17,154.17,154.10,154.12,78836
2018/12/31,12:40:00,154.14,154.16,154.11,154.13,44220
2018/12/31,12:41:00,154.14,154.15,154.07,154.07,33842
2018/12/31,12:42:00,154.09,154.17,154.08,154.10,38928
2018/12/31,12:43:00,154.10,154.11,154.03,154.07,56232
2018/12/31,12:44:00,154.08,154.15,154.07,154.14,107477
2018/12/31,12:45:00,154.14,154.31,154.13,154.26,120060
2018/12/31,12:46:00,154.26,154.27,154.16,154.21,62586
2018/12/31,12:47:00,154.21,154.24,154.17,154.18,28263
2018/12/31,12:48:00,154.18,154.18,154.12,154.12,53083
2018/12/31,12:49:00,154.12,154.16,154.06,154.15,20540
2018/12/31,12:50:00,154.14,154.17,154.12,154.13,43515
2018/12/31,12:51:00,154.12,154.14,154.00,154.00,49787
2018/12/31,12:52:00,154.01,154.02,153.90,153.90,95697
2018/12/31,12:53:00,153.90,154.02,153.90,153.96,95627
2018/12/31,12:54:00,153.96,154.04,153.93,153.93,64972
2018/12/31,12:55:00,153.93,154.04,153.93,154.01,58477
2018/12/31,12:56:00,154.00,154.07,153.92,153.95,171963
2018/12/31,12:57:00,153.95,154.03,153.90,153.99,38243
2018/12/31,12:58:00,153.99,154.01,153.90,153.91,82841
2018/12/31,12:59:00,153.91,154.06,153.88,154.01,77519
2018/12/31,13:00:00,154.01,154.12,153.99,154.12,58971
2018/12/31,13:01:00,154.13,154.26,154.12,154.23,62334
2018/12/31,13:02:00,154.23,154.25,154.15,154.18,51513
2018/12/31,13:03:00,154.18,154.20,154.03,154.04,55163
2018/12/31,13:04:00,154.02,154.12,154.00,154.12,46324
2018/12/31,13:05:00,154.11,154.14,154.06,154.10,29332
2018/12/31,13:06:00,154.09,154.14,154.00,154.09,182156
2018/12/31,13:07:00,154.08,154.22,154.08,154.18,45140
2018/12/31,13:08:00,154.17,154.17,154.10,154.13,37395
2018/12/31,13:09:00,154.13,154.26,154.13,154.18,37613
2018/12/31,13:10:00,154.17,154.27,154.16,154.23,20820
2018/12/31,13:11:00,154.22,154.23,154.13,154.22,200893
2018/12/31,13:12:00,154.21,154.35,154.18,154.30,139870
2018/12/31,13:13:00,154.26,154.29,154.25,154.28,67147
2018/12/31,13:14:00,154.28,154.28,154.20,154.26,22011
2018/12/31,13:15:00,154.26,154.32,154.22,154.28,104805
2018/12/31,13:16:00,154.29,154.42,154.29,154.35,110526
2018/12/31,13:17:00,154.35,154.43,154.33,154.39,61461
2018/12/31,13:18:00,154.39,154.44,154.37,154.43,83836
2018/12/31,13:19:00,154.43,154.44,154.37,154.41,79023
2018/12/31,13:20:00,154.40,154.44,154.34,154.35,51035
2018/12/31,13:21:00,154.35,154.43,154.35,154.40,26085
2018/12/31,13:22:00,154.40,154.44,154.38,154.44,35719
2018/12/31,13:23:00,154.44,154.51,154.43,154.48,64952
2018/12/31,13:24:00,154.47,154.49,154.42,154.48,49737
2018/12/31,13:25:00,154.48,154.51,154.44,154.51,29222
2018/12/31,13:26:00,154.50,154.50,154.41,154.47,29291
2018/12/31,13:27:00,154.47,154.53,154.46,154.49,28772
2018/12/31,13:28:00,154.50,154.56,154.48,154.54,32714
2018/12/31,13:29:00,154.54,154.58,154.53,154.56,37869
2018/12/31,13:30:00,154.58,154.60,154.56,154.60,39085
2018/12/31,13:31:00,154.60,154.64,154.41,154.50,114224
2018/12/31,13:32:00,154.50,154.50,154.41,154.44,18902
2018/12/31,13:33:00,154.44,154.52,154.43,154.49,36977
2018/12/31,13:34:00,154.50,154.54,154.47,154.48,56021
2018/12/31,13:35:00,154.48,154.48,154.34,154.39,156893
2018/12/31,13:36:00,154.38,154.46,154.35,154.41,36012
2018/12/31,13:37:00,154.41,154.41,154.28,154.32,71025
2018/12/31,13:38:00,154.33,154.37,154.29,154.30,49589
2018/12/31,13:39:00,154.30,154.32,154.25,154.28,52037
2018/12/31,13:40:00,154.29,154.31,154.20,154.25,137484
2018/12/31,13:41:00,154.25,154.28,154.20,154.24,29304
2018/12/31,13:42:00,154.24,154.29,154.24,154.28,26734
2018/12/31,13:43:00,154.28,154.31,154.25,154.27,71811
2018/12/31,13:44:00,154.27,154.28,154.07,154.07,231154
2018/12/31,13:45:00,154.07,154.11,153.98,154.02,59172
2018/12/31,13:46:00,154.02,154.04,153.95,153.97,65790
2018/12/31,13:47:00,153.97,154.02,153.95,153.99,31968
2018/12/31,13:48:00,153.99,154.00,153.88,153.94,26896
2018/12/31,13:49:00,153.93,154.00,153.93,153.96,36646
2018/12/31,13:50:00,153.96,154.02,153.95,154.01,71605
2018/12/31,13:51:00,154.01,154.09,154.00,154.08,34638
2018/12/31,13:52:00,154.08,154.08,154.00,154.03,29366
2018/12/31,13:53:00,154.03,154.04,153.93,153.94,51948
2018/12/31,13:54:00,153.94,153.96,153.90,153.90,59113
2018/12/31,13:55:00,153.89,153.92,153.74,153.83,109163
2018/12/31,13:56:00,153.82,153.86,153.78,153.85,41284
2018/12/31,13:57:00,153.85,153.86,153.76,153.76,32766
2018/12/31,13:58:00,153.76,153.81,153.74,153.79,32404
2018/12/31,13:59:00,153.79,153.84,153.70,153.84,42079
2018/12/31,14:00:00,153.84,153.85,153.74,153.76,34923
2018/12/31,14:01:00,153.76,153.80,153.43,153.48,134108
2018/12/31,14:02:00,153.48,153.62,153.47,153.62,59110
2018/12/31,14:03:00,153.62,153.68,153.60,153.66,62998
2018/12/31,14:04:00,153.66,153.68,153.56,153.68,57773
2018/12/31,14:05:00,153.68,153.68,153.56,153.57,69270
2018/12/31,14:06:00,153.58,153.77,153.56,153.75,59422
2018/12/31,14:07:00,153.74,153.88,153.72,153.87,75675
2018/12/31,14:08:00,153.87,153.87,153.72,153.79,65156
2018/12/31,14:09:00,153.76,153.85,153.75,153.79,36724
2018/12/31,14:10:00,153.79,153.87,153.76,153.86,35331
2018/12/31,14:11:00,153.86,153.87,153.78,153.85,37965
2018/12/31,14:12:00,153.86,153.92,153.85,153.89,44774
2018/12/31,14:13:00,153.89,153.89,153.72,153.76,50065
2018/12/31,14:14:00,153.75,153.80,153.65,153.76,111573
2018/12/31,14:15:00,153.76,153.77,153.65,153.72,58658
2018/12/31,14:16:00,153.71,153.82,153.68,153.74,77286
2018/12/31,14:17:00,153.74,153.79,153.63,153.63,90313
2018/12/31,14:18:00,153.62,153.74,153.50,153.74,115703
2018/12/31,14:19:00,153.75,153.96,153.75,153.89,286347
2018/12/31,14:20:00,153.90,153.95,153.84,153.93,55589
2018/12/31,14:21:00,153.95,153.96,153.88,153.92,40260
2018/12/31,14:22:00,153.91,153.91,153.71,153.79,98243
2018/12/31,14:23:00,153.76,153.76,153.43,153.50,225558
2018/12/31,14:24:00,153.49,153.52,153.26,153.36,222753
2018/12/31,14:25:00,153.36,153.50,153.32,153.48,126376
2018/12/31,14:26:00,153.48,153.48,153.35,153.44,78590
2018/12/31,14:27:00,153.44,153.54,153.39,153.53,91282
2018/12/31,14:28:00,153.53,153.55,153.33,153.33,89751
2018/12/31,14:29:00,153.33,153.51,153.33,153.45,36651
2018/12/31,14:30:00,153.45,153.45,153.18,153.25,84710
2018/12/31,14:31:00,153.25,153.36,153.11,153.15,97612
2018/12/31,14:32:00,153.15,153.29,153.10,153.25,71359
2018/12/31,14:33:00,153.25,153.31,153.16,153.27,59010
2018/12/31,14:34:00,153.27,153.29,153.13,153.23,54865
2018/12/31,14:35:00,153.22,153.35,153.18,153.19,67805
2018/12/31,14:36:00,153.19,153.26,153.16,153.19,87766
2018/12/31,14:37:00,153.18,153.32,153.18,153.29,109318
2018/12/31,14:38:00,153.28,153.30,153.07,153.14,122348
2018/12/31,14:39:00,153.14,153.31,153.13,153.30,54106
2018/12/31,14:40:00,153.31,153.44,153.29,153.40,73985
2018/12/31,14:41:00,153.42,153.49,153.34,153.45,58992
2018/12/31,14:42:00,153.45,153.54,153.43,153.50,74379
2018/12/31,14:43:00,153.49,153.62,153.45,153.45,103485
2018/12/31,14:44:00,153.46,153.48,153.40,153.46,25511
2018/12/31,14:45:00,153.46,153.60,153.46,153.57,53930
2018/12/31,14:46:00,153.57,153.57,153.47,153.51,37587
2018/12/31,14:47:00,153.51,153.77,153.50,153.75,86429
2018/12/31,14:48:00,153.75,153.82,153.70,153.79,84921
2018/12/31,14:49:00,153.79,153.83,153.75,153.79,107574
2018/12/31,14:50:00,153.79,153.79,153.68,153.70,44438
2018/12/31,14:51:00,153.70,153.80,153.70,153.79,36129
2018/12/31,14:52:00,153.79,153.96,153.78,153.93,97477
2018/12/31,14:53:00,153.94,154.02,153.87,153.95,80673
2018/12/31,14:54:00,153.95,154.05,153.93,154.03,53922
2018/12/31,14:55:00,154.03,154.03,153.83,153.84,219888
2018/12/31,14:56:00,153.83,153.88,153.78,153.88,85385
2018/12/31,14:57:00,153.88,153.99,153.83,153.95,73132
2018/12/31,14:58:00,153.95,153.97,153.86,153.86,23411
2018/12/31,14:59:00,153.87,153.89,153.79,153.81,28722
2018/12/31,15:00:00,153.82,153.84,153.56,153.61,168968
2018/12/31,15:01:00,153.60,153.75,153.53,153.74,71888
2018/12/31,15:02:00,153.74,154.00,153.74,153.85,192351
2018/12/31,15:03:00,153.86,153.94,153.82,153.89,46210
2018/12/31,15:04:00,153.89,153.90,153.74,153.78,48121
2018/12/31,15:05:00,153.78,153.78,153.59,153.59,53252
2018/12/31,15:06:00,153.62,153.80,153.62,153.77,74807
2018/12/31,15:07:00,153.77,153.84,153.76,153.80,35859
2018/12/31,15:08:00,153.80,153.80,153.68,153.73,51829
2018/12/31,15:09:00,153.73,153.73,153.53,153.66,177881
2018/12/31,15:10:00,153.66,153.73,153.51,153.55,51862
2018/12/31,15:11:00,153.55,153.55,153.38,153.42,127167
2018/12/31,15:12:00,153.41,153.61,153.41,153.58,62029
2018/12/31,15:13:00,153.59,153.65,153.50,153.54,81789
2018/12/31,15:14:00,153.55,153.65,153.49,153.58,118105
2018/12/31,15:15:00,153.57,153.57,153.45,153.51,66250
2018/12/31,15:16:00,153.50,153.55,153.34,153.39,111344
2018/12/31,15:17:00,153.39,153.51,153.35,153.45,115513
2018/12/31,15:18:00,153.42,153.44,153.33,153.41,75475
2018/12/31,15:19:00,153.41,153.49,153.38,153.48,56297
2018/12/31,15:20:00,153.48,153.73,153.47,153.73,175615
2018/12/31,15:21:00,153.72,153.83,153.65,153.77,96057
2018/12/31,15:22:00,153.78,153.83,153.71,153.74,77268
2018/12/31,15:23:00,153.74,153.75,153.58,153.61,60059
2018/12/31,15:24:00,153.61,153.64,153.50,153.52,42925
2018/12/31,15:25:00,153.53,153.53,153.43,153.52,58392
2018/12/31,15:26:00,153.52,153.60,153.52,153.56,41135
2018/12/31,15:27:00,153.56,153.70,153.49,153.68,152956
2018/12/31,15:28:00,153.68,153.83,153.64,153.83,154315
2018/12/31,15:29:00,153.82,153.84,153.71,153.72,99527
2018/12/31,15:30:00,153.71,153.71,153.54,153.55,100023
2018/12/31,15:31:00,153.56,153.71,153.55,153.67,62660
2018/12/31,15:32:00,153.67,153.76,153.63,153.74,71336
2018/12/31,15:33:00,153.74,153.83,153.69,153.82,88284
2018/12/31,15:34:00,153.82,153.91,153.81,153.91,163639
2018/12/31,15:35:00,153.91,153.94,153.82,153.83,148247
2018/12/31,15:36:00,153.82,153.83,153.64,153.69,76146
2018/12/31,15:37:00,153.69,153.85,153.65,153.81,495514
2018/12/31,15:38:00,153.81,153.83,153.71,153.76,74539
2018/12/31,15:39:00,153.77,153.78,153.61,153.68,63740
2018/12/31,15:40:00,153.68,153.76,153.65,153.74,36955
2018/12/31,15:41:00,153.74,153.89,153.67,153.81,200543
2018/12/31,15:42:00,153.79,153.88,153.72,153.81,143062
2018/12/31,15:43:00,153.81,153.89,153.78,153.85,470355
2018/12/31,15:44:00,153.85,153.85,153.71,153.77,83477
2018/12/31,15:45:00,153.77,153.83,153.73,153.78,131851
2018/12/31,15:46:00,153.79,153.93,153.76,153.77,206162
2018/12/31,15:47:00,153.77,153.78,153.68,153.68,92973
2018/12/31,15:48:00,153.69,153.72,153.59,153.59,119764
2018/12/31,15:49:00,153.57,153.61,153.42,153.43,166670
2018/12/31,15:50:00,153.43,153.43,153.27,153.37,582964
2018/12/31,15:51:00,153.37,153.47,153.34,153.40,125539
2018/12/31,15:52:00,153.40,153.41,153.25,153.28,124116
2018/12/31,15:53:00,153.27,153.40,153.27,153.35,242305
2018/12/31,15:54:00,153.35,153.38,153.24,153.25,158006
2018/12/31,15:55:00,153.25,153.31,153.19,153.22,229581
2018/12/31,15:56:00,153.22,153.70,153.22,153.62,674917
2018/12/31,15:57:00,153.55,153.55,153.13,153.20,564559
2018/12/31,15:58:00,153.11,153.25,153.09,153.17,854810
2018/12/31,15:59:00,153.22,153.31,153.19,153.21,494818
2018/12/31,16:00:00,153.23,154.26,153.22,154.26,1366913
2019/01/02,09:31:00,150.99,151.32,150.88,151.14,315525
2019/01/02,09:32:00,151.14,151.62,151.09,151.48,315009
2019/01/02,09:33:00,151.48,151.70,151.47,151.54,174965
2019/01/02,09:34:00,151.52,151.70,151.38,151.59,230959
2019/01/02,09:35:00,151.59,151.78,151.49,151.62,224236
2019/01/02,09:36:00,151.62,151.66,151.28,151.54,439198
2019/01/02,09:37:00,151.54,151.92,151.53,151.89,268113
2019/01/02,09:38:00,151.88,151.96,151.74,151.93,163072
2019/01/02,09:39:00,151.95,151.96,151.41,151.59,235091
2019/01/02,09:40:00,151.58,151.80,151.41,151.60,174094
2019/01/02,09:41:00,151.61,151.62,151.31,151.42,909076
2019/01/02,09:42:00,151.42,151.68,151.41,151.66,209826
2019/01/02,09:43:00,151.67,151.87,151.64,151.81,114705
2019/01/02,09:44:00,151.79,151.92,151.77,151.86,91095
2019/01/02,09:45:00,151.86,151.86,151.53,151.82,585875
2019/01/02,09:46:00,151.82,152.14,151.82,152.11,251787
2019/01/02,09:47:00,152.11,152.11,151.85,151.95,166313
2019/01/02,09:48:00,151.95,152.19,151.82,152.14,177416
2019/01/02,09:49:00,152.14,152.20,152.01,152.05,287943
2019/01/02,09:50:00,152.05,152.19,151.99,152.14,184644
2019/01/02,09:51:00,152.13,152.27,152.11,152.16,186652
2019/01/02,09:52:00,152.15,152.28,151.96,152.03,212717
2019/01/02,09:53:00,152.03,152.16,151.94,151.96,86498
2019/01/02,09:54:00,151.96,152.10,151.89,151.93,186612
2019/01/02,09:55:00,151.95,152.17,151.94,152.13,181048
2019/01/02,09:56:00,152.13,152.25,152.04,152.18,184493
2019/01/02,09:57:00,152.17,152.41,152.14,152.34,153862
2019/01/02,09:58:00,152.33,152.43,152.20,152.26,174935
2019/01/02,09:59:00,152.27,152.36,152.13,152.18,135994
2019/01/02,10:00:00,152.17,152.27,152.09,152.26,74924
2019/01/02,10:01:00,152.24,152.24,151.97,151.97,200547
2019/01/02,10:02:00,151.97,151.99,151.76,151.86,108326
2019/01/02,10:03:00,151.84,151.96,151.79,151.88,211966
2019/01/02,10:04:00,151.88,152.01,151.86,151.99,108613
2019/01/02,10:05:00,151.99,152.21,151.95,152.21,199018
2019/01/02,10:06:00,152.21,152.68,152.15,152.68,310817
2019/01/02,10:07:00,152.67,152.70,152.54,152.69,211068
2019/01/02,10:08:00,152.69,152.75,152.59,152.73,122262
2019/01/02,10:09:00,152.70,152.81,152.66,152.68,242027
2019/01/02,10:10:00,152.68,153.15,152.68,153.07,293123
2019/01/02,10:11:00,153.07,153.19,153.03,153.14,144234
2019/01/02,10:12:00,153.14,153.14,152.95,152.99,188702
2019/01/02,10:13:00,153.00,153.16,153.00,153.15,175958
2019/01/02,10:14:00,153.16,153.22,153.06,153.12,107240
2019/01/02,10:15:00,153.13,153.17,153.03,153.09,79977
2019/01/02,10:16:00,153.10,153.32,153.07,153.17,244035
2019/01/02,10:17:00,153.18,153.21,153.03,153.11,134572
2019/01/02,10:18:00,153.10,153.11,152.95,153.08,228805
2019/01/02,10:19:00,153.08,153.13,152.97,153.03,118972
2019/01/02,10:20:00,153.03,153.07,152.86,152.95,133705
2019/01/02,10:21:00,152.96,153.04,152.88,152.88,134144
2019/01/02,10:22:00,152.88,153.03,152.81,152.97,145714
2019/01/02,10:23:00,152.95,153.20,152.95,153.14,125240
2019/01/02,10:24:00,153.14,153.17,152.99,153.06,369447
2019/01/02,10:25:00,153.06,153.21,153.06,153.20,213033
2019/01/02,10:26:00,153.20,153.59,153.15,153.53,291120
2019/01/02,10:27:00,153.52,153.53,153.24,153.25,278497
2019/01/02,10:28:00,153.25,153.27,153.14,153.17,157906
2019/01/02,10:29:00,153.17,153.35,153.15,153.21,75139
2019/01/02,10:30:00,153.21,153.28,152.93,152.98,170718
2019/01/02,10:31:00,152.98,153.09,152.98,153.02,99743
2019/01/02,10:32:00,153.02,153.12,152.83,152.86,123800
2019/01/02,10:33:00,152.87,153.03,152.79,152.95,136730
2019/01/02,10:34:00,152.94,152.97,152.72,152.72,245006
2019/01/02,10:35:00,152.73,152.79,152.64,152.67,81453
2019/01/02,10:36:00,152.67,152.81,152.65,152.78,155102
2019/01/02,10:37:00,152.78,152.86,152.74,152.81,45470
2019/01/02,10:38:00,152.80,152.93,152.75,152.90,67083
2019/01/02,10:39:00,152.90,153.02,152.82,152.84,134897
2019/01/02,10:40:00,152.85,153.08,152.85,152.99,77992
2019/01/02,10:41:00,153.01,153.39,153.01,153.22,155437
2019/01/02,10:42:00,153.23,153.31,153.19,153.20,72978
2019/01/02,10:43:00,153.19,153.42,153.18,153.30,105478
2019/01/02,10:44:00,153.30,153.55,153.28,153.51,167077
2019/01/02,10:45:00,153.51,153.64,153.47,153.58,184437
2019/01/02,10:46:00,153.59,153.63,153.39,153.45,93430
2019/01/02,10:47:00,153.45,153.49,153.40,153.47,57454
2019/01/02,10:48:00,153.47,153.69,153.45,153.63,229500
2019/01/02,10:49:00,153.63,153.68,153.55,153.65,134551
2019/01/02,10:50:00,153.65,153.65,153.44,153.46,74933
2019/01/02,10:51:00,153.46,153.48,153.35,153.39,85812
2019/01/02,10:52:00,153.39,153.61,153.39,153.60,54530
2019/01/02,10:53:00,153.61,153.94,153.58,153.91,296586
2019/01/02,10:54:00,153.89,153.92,153.69,153.75,251654
2019/01/02,10:55:00,153.76,153.88,153.76,153.85,147260
2019/01/02,10:56:00,153.86,153.87,153.71,153.87,87690
2019/01/02,10:57:00,153.86,153.91,153.76,153.83,268744
2019/01/02,10:58:00,153.83,153.93,153.76,153.83,148052
2019/01/02,10:59:00,153.83,153.96,153.75,153.91,122257
2019/01/02,11:00:00,153.91,154.02,153.73,153.77,185349
2019/01/02,11:01:00,153.77,153.94,153.62,153.70,118283
2019/01/02,11:02:00,153.70,153.77,153.60,153.60,515714
2019/01/02,11:03:00,153.61,153.69,153.57,153.63,106359
2019/01/02,11:04:00,153.61,153.77,153.61,153.76,120618
2019/01/02,11:05:00,153.76,153.88,153.75,153.87,70193
2019/01/02,11:06:00,153.87,153.98,153.87,153.97,52710
2019/01/02,11:07:00,153.97,154.23,153.90,154.21,246915
2019/01/02,11:08:00,154.20,154.21,154.06,154.11,163143
2019/01/02,11:09:00,154.09,154.25,154.07,154.23,176628
2019/01/02,11:10:00,154.23,154.27,154.17,154.23,134596
2019/01/02,11:11:00,154.23,154.25,154.12,154.21,163632
2019/01/02,11:12:00,154.18,154.33,154.16,154.24,91519
2019/01/02,11:13:00,154.24,154.34,154.12,154.34,382524
2019/01/02,11:14:00,154.34,154.42,154.31,154.42,112617
2019/01/02,11:15:00,154.40,154.43,154.33,154.40,78183
2019/01/02,11:16:00,154.40,154.50,154.31,154.33,231841
2019/01/02,11:17:00,154.33,154.42,154.27,154.32,81598
2019/01/02,11:18:00,154.32,154.32,154.23,154.29,164862
2019/01/02,11:19:00,154.29,154.33,154.25,154.29,70149
2019/01/02,11:20:00,154.30,154.76,154.29,154.69,361154
2019/01/02,11:21:00,154.70,154.80,154.63,154.65,362103
2019/01/02,11:22:00,154.65,154.74,154.58,154.61,274741
2019/01/02,11:23:00,154.62,154.63,154.40,154.40,303530
2019/01/02,11:24:00,154.42,154.58,154.41,154.54,108458
2019/01/02,11:25:00,154.54,154.68,154.50,154.62,102285
2019/01/02,11:26:00,154.61,154.64,154.50,154.58,67049
2019/01/02,11:27:00,154.58,154.72,154.56,154.65,138435
2019/01/02,11:28:00,154.63,154.63,154.30,154.30,153412
2019/01/02,11:29:00,154.29,154.33,154.14,154.17,198150
2019/01/02,11:30:00,154.16,154.25,154.10,154.24,96937
2019/01/02,11:31:00,154.26,154.30,154.13,154.17,58465
2019/01/02,11:32:00,154.16,154.17,154.03,154.09,77011
2019/01/02,11:33:00,154.09,154.24,154.09,154.21,160714
2019/01/02,11:34:00,154.22,154.26,154.12,154.21,60043
2019/01/02,11:35:00,154.21,154.31,154.17,154.29,88044
2019/01/02,11:36:00,154.29,154.34,154.04,154.10,272318
2019/01/02,11:37:00,154.12,154.23,154.07,154.09,47975
2019/01/02,11:38:00,154.09,154.17,153.97,154.05,100522
2019/01/02,11:39:00,154.06,154.09,153.86,153.87,160663
2019/01/02,11:40:00,153.86,153.99,153.86,153.95,89209
2019/01/02,11:41:00,153.96,154.15,153.94,154.14,94286
2019/01/02,11:42:00,154.15,154.40,154.12,154.36,236613
2019/01/02,11:43:00,154.35,154.43,154.30,154.35,113822
2019/01/02,11:44:00,154.35,154.50,154.35,154.43,98099
2019/01/02,11:45:00,154.43,154.44,154.35,154.39,34014
2019/01/02,11:46:00,154.39,154.47,154.29,154.31,161536
2019/01/02,11:47:00,154.32,154.33,154.17,154.27,149597
2019/01/02,11:48:00,154.27,154.35,154.24,154.32,63233
2019/01/02,11:49:00,154.32,154.32,154.16,154.17,81984
2019/01/02,11:50:00,154.18,154.44,154.18,154.37,64585
2019/01/02,11:51:00,154.38,154.42,154.02,154.04,182124
2019/01/02,11:52:00,154.06,154.14,154.00,154.14,128131
2019/01/02,11:53:00,154.14,154.14,154.01,154.03,62262
2019/01/02,11:54:00,154.05,154.18,154.05,154.14,71716
2019/01/02,11:55:00,154.14,154.19,153.92,153.96,82527
2019/01/02,11:56:00,153.96,154.03,153.89,154.02,69444
2019/01/02,11:57:00,154.02,154.24,153.97,154.19,63389
2019/01/02,11:58:00,154.19,154.22,154.07,154.08,109526
2019/01/02,11:59:00,154.08,154.14,153.80,153.81,64769
2019/01/02,12:00:00,153.81,153.87,153.65,153.70,259444
2019/01/02,12:01:00,153.70,153.70,153.57,153.67,124273
2019/01/02,12:02:00,153.67,153.74,153.59,153.71,139239
2019/01/02,12:03:00,153.71,153.87,153.68,153.82,56385
2019/01/02,12:04:00,153.84,153.87,153.77,153.84,44603
2019/01/02,12:05:00,153.84,153.84,153.66,153.69,125342
2019/01/02,12:06:00,153.69,153.89,153.67,153.84,170887
2019/01/02,12:07:00,153.83,154.01,153.63,153.67,271893
2019/01/02,12:08:00,153.67,153.89,153.65,153.77,278204
2019/01/02,12:09:00,153.77,153.86,153.75,153.82,48228
2019/01/02,12:10:00,153.81,153.87,153.75,153.86,85319
2019/01/02,12:11:00,153.86,153.97,153.83,153.85,62480
2019/01/02,12:12:00,153.85,153.93,153.84,153.85,48472
2019/01/02,12:13:00,153.84,153.85,153.77,153.84,37313
2019/01/02,12:14:00,153.85,153.96,153.83,153.95,51447
2019/01/02,12:15:00,153.93,153.99,153.93,153.97,32237
2019/01/02,12:16:00,153.96,154.00,153.89,153.92,54836
2019/01/02,12:17:00,153.93,153.93,153.80,153.83,49564
2019/01/02,12:18:00,153.83,154.05,153.83,154.00,62170
2019/01/02,12:19:00,153.98,153.98,153.90,153.94,64848
2019/01/02,12:20:00,153.93,154.02,153.93,153.95,55357
2019/01/02,12:21:00,153.94,153.97,153.87,153.94,90719
2019/01/02,12:22:00,153.94,154.00,153.92,153.96,60871
2019/01/02,12:23:00,153.92,153.92,153.69,153.75,98240
2019/01/02,12:24:00,153.75,153.83,153.75,153.75,31340
2019/01/02,12:25:00,153.75,153.82,153.71,153.78,223836
2019/01/02,12:26:00,153.81,153.85,153.77,153.81,108156
2019/01/02,12:27:00,153.81,153.89,153.78,153.83,37113
2019/01/02,12:28:00,153.84,153.97,153.84,153.91,36168
2019/01/02,12:29:00,153.92,153.98,153.91,153.95,40483
2019/01/02,12:30:00,153.95,154.05,153.91,153.97,46753
2019/01/02,12:31:00,153.97,154.20,153.97,154.09,138892
2019/01/02,12:32:00,154.09,154.16,154.06,154.12,60736
2019/01/02,12:33:00,154.12,154.14,154.04,154.07,48208
2019/01/02,12:34:00,154.07,154.27,154.05,154.27,126862
2019/01/02,12:35:00,154.27,154.28,154.17,154.20,41554
2019/01/02,12:36:00,154.20,154.25,154.17,154.24,32957
2019/01/02,12:37:00,154.24,154.62,154.24,154.59,371972
2019/01/02,12:38:00,154.59,154.64,154.53,154.61,154755
2019/01/02,12:39:00,154.63,154.79,154.63,154.70,228181
2019/01/02,12:40:00,154.70,154.75,154.68,154.73,119058
2019/01/02,12:41:00,154.74,154.74,154.60,154.64,82781
2019/01/02,12:42:00,154.64,154.77,154.57,154.75,69766
2019/01/02,12:43:00,154.75,154.76,154.61,154.64,47924
2019/01/02,12:44:00,154.65,154.69,154.59,154.63,38251
2019/01/02,12:45:00,154.63,154.67,154.61,154.65,226515
2019/01/02,12:46:00,154.66,154.86,154.64,154.86,142176
2019/01/02,12:47:00,154.87,154.87,154.79,154.80,60909
2019/01/02,12:48:00,154.80,154.85,154.64,154.69,134625
2019/01/02,12:49:00,154.70,154.72,154.57,154.59,68422
2019/01/02,12:50:00,154.60,154.65,154.52,154.59,83059
2019/01/02,12:51:00,154.58,154.67,154.58,154.63,30723
2019/01/02,12:52:00,154.63,154.66,154.56,154.62,36118
2019/01/02,12:53:00,154.63,154.76,154.59,154.75,52616
2019/01/02,12:54:00,154.76,154.76,154.63,154.68,44818
2019/01/02,12:55:00,154.68,154.73,154.63,154.66,33036
2019/01/02,12:56:00,154.66,154.67,154.52,154.52,43402
2019/01/02,12:57:00,154.51,154.79,154.51,154.72,112386
2019/01/02,12:58:00,154.72,154.95,154.72,154.90,149221
2019/01/02,12:59:00,154.90,155.01,154.88,154.96,97042
2019/01/02,13:00:00,154.98,155.02,154.86,154.89,159522
2019/01/02,13:01:00,154.88,154.95,154.88,154.93,50039
2019/01/02,13:02:00,154.93,155.16,154.93,155.16,148220
2019/01/02,13:03:00,155.15,155.15,155.03,155.04,69924
2019/01/02,13:04:00,155.04,155.07,154.98,155.05,43420
2019/01/02,13:05:00,155.05,155.15,155.05,155.09,63695
2019/01/02,13:06:00,155.10,155.40,155.09,155.40,284969
2019/01/02,13:07:00,155.40,155.41,155.30,155.31,89473
2019/01/02,13:08:00,155.31,155.38,155.31,155.37,76122
2019/01/02,13:09:00,155.36,155.43,155.34,155.34,57553
2019/01/02,13:10:00,155.35,155.41,155.31,155.37,76884
2019/01/02,13:11:00,155.38,155.39,155.20,155.21,91906
2019/01/02,13:12:00,155.22,155.32,155.20,155.24,88539
2019/01/02,13:13:00,155.22,155.28,155.18,155.18,156103
2019/01/02,13:14:00,155.18,155.21,155.09,155.16,158800
2019/01/02,13:15:00,155.16,155.27,155.16,155.23,28609
2019/01/02,13:16:00,155.24,155.29,155.20,155.24,47840
2019/01/02,13:17:00,155.23,155.31,155.21,155.26,58454
2019/01/02,13:18:00,155.26,155.27,155.09,155.11,63724
2019/01/02,13:19:00,155.11,155.17,155.11,155.17,39011
2019/01/02,13:20:00,155.17,155.33,155.15,155.32,125852
2019/01/02,13:21:00,155.33,155.36,155.22,155.32,35312
2019/01/02,13:22:00,155.32,155.36,155.24,155.29,55843
2019/01/02,13:23:00,155.29,155.39,155.28,155.34,45418
2019/01/02,13:24:00,155.33,155.47,155.31,155.46,104676
2019/01/02,13:25:00,155.45,155.45,155.32,155.35,65538
2019/01/02,13:26:00,155.37,155.38,155.19,155.19,47774
2019/01/02,13:27:00,155.19,155.35,155.18,155.34,53045
2019/01/02,13:28:00,155.35,155.50,155.35,155.46,94950
2019/01/02,13:29:00,155.46,155.51,155.41,155.46,115418
2019/01/02,13:30:00,155.46,155.49,155.32,155.34,198191
2019/01/02,13:31:00,155.34,155.56,155.34,155.54,90449
2019/01/02,13:32:00,155.54,155.57,155.42,155.50,203319
2019/01/02,13:33:00,155.50,155.56,155.46,155.53,49229
2019/01/02,13:34:00,155.53,155.70,155.47,155.69,168317
2019/01/02,13:35:00,155.67,155.67,155.57,155.60,75618
2019/01/02,13:36:00,155.61,155.62,155.39,155.43,116674
2019/01/02,13:37:00,155.43,155.47,155.31,155.35,75270
2019/01/02,13:38:00,155.35,155.35,155.24,155.31,65674
2019/01/02,13:39:00,155.31,155.39,155.31,155.36,67734
2019/01/02,13:40:00,155.35,155.43,155.33,155.39,54511
2019/01/02,13:41:00,155.40,155.43,155.24,155.29,129760
2019/01/02,13:42:00,155.29,155.41,155.28,155.38,41939
2019/01/02,13:43:00,155.38,155.43,155.36,155.38,35016
2019/01/02,13:44:00,155.39,155.41,155.32,155.37,38058
2019/01/02,13:45:00,155.38,155.39,155.32,155.37,35955
2019/01/02,13:46:00,155.38,155.55,155.37,155.51,62168
2019/01/02,13:47:00,155.50,155.60,155.50,155.59,55708
2019/01/02,13:48:00,155.59,155.65,155.52,155.61,114300
2019/01/02,13:49:00,155.60,155.75,155.60,155.72,176834
2019/01/02,13:50:00,155.72,155.72,155.59,155.59,145544
2019/01/02,13:51:00,155.59,155.64,155.51,155.53,33901
2019/01/02,13:52:00,155.52,155.52,155.45,155.48,79393
2019/01/02,13:53:00,155.50,155.62,155.49,155.59,55909
2019/01/02,13:54:00,155.59,155.59,155.53,155.58,27667
2019/01/02,13:55:00,155.57,155.58,155.50,155.50,38276
2019/01/02,13:56:00,155.50,155.58,155.49,155.53,38116
2019/01/02,13:57:00,155.53,155.59,155.51,155.54,34335
2019/01/02,13:58:00,155.56,155.71,155.56,155.67,145867
2019/01/02,13:59:00,155.67,155.67,155.50,155.61,72233
2019/01/02,14:00:00,155.61,155.74,155.61,155.71,108971
2019/01/02,14:01:00,155.71,155.73,155.46,155.54,139266
2019/01/02,14:02:00,155.53,155.56,155.30,155.34,93927
2019/01/02,14:03:00,155.34,155.44,155.31,155.42,64587
2019/01/02,14:04:00,155.41,155.48,155.40,155.46,48909
2019/01/02,14:05:00,155.47,155.54,155.39,155.54,69060
2019/01/02,14:06:00,155.53,155.58,155.41,155.41,79620
2019/01/02,14:07:00,155.41,155.45,155.38,155.41,29231
2019/01/02,14:08:00,155.41,155.41,155.08,155.08,127563
2019/01/02,14:09:00,155.09,155.14,154.99,155.01,208674
2019/01/02,14:10:00,155.00,155.06,154.98,155.05,74190
2019/01/02,14:11:00,155.05,155.10,154.89,154.89,84241
2019/01/02,14:12:00,154.90,154.90,154.79,154.83,93142
2019/01/02,14:13:00,154.84,154.97,154.77,154.90,85004
2019/01/02,14:14:00,154.91,154.95,154.84,154.89,43163
2019/01/02,14:15:00,154.88,154.97,154.85,154.94,71391
2019/01/02,14:16:00,154.93,154.97,154.86,154.97,34106
2019/01/02,14:17:00,154.95,155.13,154.94,155.11,69169
2019/01/02,14:18:00,155.11,155.21,155.09,155.20,106253
2019/01/02,14:19:00,155.19,155.26,155.15,155.19,60805
2019/01/02,14:20:00,155.19,155.21,155.11,155.11,39445
2019/01/02,14:21:00,155.11,155.13,155.06,155.08,29378
2019/01/02,14:22:00,155.07,155.17,155.03,155.17,39858
2019/01/02,14:23:00,155.18,155.26,155.15,155.26,33438
2019/01/02,14:24:00,155.26,155.44,155.23,155.42,79031
2019/01/02,14:25:00,155.42,155.42,155.34,155.35,44448
2019/01/02,14:26:00,155.35,155.47,155.35,155.40,47373
2019/01/02,14:27:00,155.40,155.45,155.39,155.43,33528
2019/01/02,14:28:00,155.41,155.44,155.35,155.37,59355
2019/01/02,14:29:00,155.38,155.42,155.23,155.23,101159
2019/01/02,14:30:00,155.25,155.29,155.22,155.25,45617
2019/01/02,14:31:00,155.26,155.40,155.22,155.40,43903
2019/01/02,14:32:00,155.41,155.63,155.41,155.59,151240
2019/01/02,14:33:00,155.58,155.66,155.52,155.60,42726
2019/01/02,14:34:00,155.60,155.65,155.56,155.63,71537
2019/01/02,14:35:00,155.63,155.64,155.45,155.46,79360
2019/01/02,14:36:00,155.46,155.57,155.46,155.51,56708
2019/01/02,14:37:00,155.51,155.54,155.42,155.49,49275
2019/01/02,14:38:00,155.49,155.56,155.44,155.46,74971
2019/01/02,14:39:00,155.47,155.56,155.47,155.51,52696
2019/01/02,14:40:00,155.51,155.53,155.44,155.46,51118
2019/01/02,14:41:00,155.46,155.50,155.35,155.36,63455
2019/01/02,14:42:00,155.36,155.40,155.11,155.11,115641
2019/01/02,14:43:00,155.11,155.12,154.94,155.00,132736
2019/01/02,14:44:00,155.00,155.19,155.00,155.09,85643
2019/01/02,14:45:00,155.08,155.19,155.03,155.12,53060
2019/01/02,14:46:00,155.12,155.21,155.09,155.14,39829
2019/01/02,14:47:00,155.13,155.23,155.12,155.17,40360
2019/01/02,14:48:00,155.16,155.29,155.16,155.26,50356
2019/01/02,14:49:00,155.26,155.43,155.25,155.34,87610
2019/01/02,14:50:00,155.34,155.48,155.31,155.45,103102
2019/01/02,14:51:00,155.45,155.48,155.40,155.43,58988
2019/01/02,14:52:00,155.44,155.47,155.30,155.32,51105
2019/01/02,14:53:00,155.34,155.35,155.24,155.25,50395
2019/01/02,14:54:00,155.26,155.32,155.24,155.29,40293
2019/01/02,14:55:00,155.29,155.35,155.18,155.21,65860
2019/01/02,14:56:00,155.21,155.26,155.15,155.17,56668
2019/01/02,14:57:00,155.18,155.25,155.17,155.19,72773
2019/01/02,14:58:00,155.19,155.23,155.12,155.15,67799
2019/01/02,14:59:00,155.13,155.16,154.97,155.03,87395
2019/01/02,15:00:00,155.03,155.03,154.85,154.86,80150
2019/01/02,15:01:00,154.86,154.86,154.69,154.71,181246
2019/01/02,15:02:00,154.71,155.02,154.65,154.98,200992
2019/01/02,15:03:00,154.97,155.10,154.95,155.05,59423
2019/01/02,15:04:00,155.04,155.07,154.73,154.88,80437
2019/01/02,15:05:00,154.87,154.93,154.68,154.70,90978
2019/01/02,15:06:00,154.71,154.71,154.50,154.62,966867
2019/01/02,15:07:00,154.61,154.67,154.53,154.64,95537
2019/01/02,15:08:00,154.65,154.68,154.58,154.66,110962
2019/01/02,15:09:00,154.66,154.66,154.39,154.43,92024
2019/01/02,15:10:00,154.43,154.54,154.43,154.47,89610
2019/01/02,15:11:00,154.49,154.50,154.30,154.41,88204
2019/01/02,15:12:00,154.40,154.41,154.20,154.32,211555
2019/01/02,15:13:00,154.33,154.50,154.32,154.45,63165
2019/01/02,15:14:00,154.45,154.58,154.43,154.56,84556
2019/01/02,15:15:00,154.57,154.65,154.54,154.62,112437
2019/01/02,15:16:00,154.62,154.62,154.42,154.49,133213
2019/01/02,15:17:00,154.49,154.66,154.45,154.46,83905
2019/01/02,15:18:00,154.45,154.49,154.25,154.49,116788
2019/01/02,15:19:00,154.48,154.58,154.35,154.45,100614
2019/01/02,15:20:00,154.46,154.47,154.13,154.29,184282
2019/01/02,15:21:00,154.29,154.45,154.18,154.44,133202
2019/01/02,15:22:00,154.44,154.58,154.26,154.38,153451
2019/01/02,15:23:00,154.38,154.51,154.30,154.47,127891
2019/01/02,15:24:00,154.48,154.50,154.34,154.40,90807
2019/01/02,15:25:00,154.40,154.58,154.38,154.56,96225
2019/01/02,15:26:00,154.57,154.58,154.48,154.51,87673
2019/01/02,15:27:00,154.51,154.70,154.49,154.65,128162
2019/01/02,15:28:00,154.65,154.65,154.45,154.47,94108
2019/01/02,15:29:00,154.46,154.46,154.24,154.30,116790
2019/01/02,15:30:00,154.29,154.41,154.21,154.33,78313
2019/01/02,15:31:00,154.32,154.32,154.02,154.07,337567
2019/01/02,15:32:00,154.07,154.13,153.95,154.01,74273
2019/01/02,15:33:00,153.99,154.04,153.92,154.02,302528
2019/01/02,15:34:00,154.02,154.11,154.01,154.09,96164
2019/01/02,15:35:00,154.08,154.09,153.86,153.95,129567
2019/01/02,15:36:00,153.95,154.12,153.92,154.11,100221
2019/01/02,15:37:00,154.10,154.12,154.02,154.07,69206
2019/01/02,15:38:00,154.06,154.31,154.05,154.30,186713
2019/01/02,15:39:00,154.30,154.30,154.14,154.17,107596
2019/01/02,15:40:00,154.18,154.18,153.96,153.97,190440
2019/01/02,15:41:00,153.97,154.04,153.93,154.03,145044
2019/01/02,15:42:00,154.03,154.20,154.03,154.16,186449
2019/01/02,15:43:00,154.16,154.27,154.10,154.19,98477
2019/01/02,15:44:00,154.19,154.29,154.15,154.29,103197
2019/01/02,15:45:00,154.29,154.30,154.00,154.03,410123
2019/01/02,15:46:00,154.00,154.38,154.00,154.34,216137
2019/01/02,15:47:00,154.34,154.47,154.31,154.44,190454
2019/01/02,15:48:00,154.44,154.44,154.29,154.34,139624
2019/01/02,15:49:00,154.33,154.35,154.24,154.31,107650
2019/01/02,15:50:00,154.31,154.33,154.19,154.23,127457
2019/01/02,15:51:00,154.23,154.44,154.22,154.33,281756
2019/01/02,15:52:00,154.32,154.46,154.30,154.45,106763
2019/01/02,15:53:00,154.45,154.52,154.39,154.49,177859
2019/01/02,15:54:00,154.49,154.71,154.48,154.70,136767
2019/01/02,15:55:00,154.70,154.70,154.52,154.54,138801
2019/01/02,15:56:00,154.54,154.90,154.54,154.84,494655
2019/01/02,15:57:00,154.83,154.84,154.73,154.75,156375
2019/01/02,15:58:00,154.75,154.79,154.73,154.78,116908
2019/01/02,15:59:00,154.79,154.79,154.66,154.68,194715
2019/01/02,16:00:00,154.68,155.05,154.67,154.88,917187
2019/01/03,09:31:00,152.60,152.98,152.60,152.95,772988
2019/01/03,09:32:00,152.96,153.10,152.95,153.07,446523
2019/01/03,09:33:00,153.07,153.26,152.99,153.18,376504
2019/01/03,09:34:00,153.18,153.25,152.99,153.09,420540
2019/01/03,09:35:00,153.08,153.13,152.85,153.00,281603
2019/01/03,09:36:00,153.00,153.00,152.79,152.97,278178
2019/01/03,09:37:00,152.97,152.97,152.61,152.62,222155
2019/01/03,09:38:00,152.62,152.65,152.35,152.46,260290
2019/01/03,09:39:00,152.46,152.82,152.44,152.81,223384
2019/01/03,09:40:00,152.79,152.80,152.18,152.28,295798
2019/01/03,09:41:00,152.30,152.65,152.16,152.62,213385
2019/01/03,09:42:00,152.61,152.79,152.59,152.66,133002
2019/01/03,09:43:00,152.66,152.91,152.65,152.91,277241
2019/01/03,09:44:00,152.91,152.91,152.59,152.71,188955
2019/01/03,09:45:00,152.69,152.69,152.48,152.58,220808
2019/01/03,09:46:00,152.61,152.61,152.26,152.36,241093
2019/01/03,09:47:00,152.36,152.44,152.11,152.26,230220
2019/01/03,09:48:00,152.24,152.33,152.09,152.21,213335
2019/01/03,09:49:00,152.22,152.31,152.00,152.05,135684
2019/01/03,09:50:00,152.05,152.07,151.93,151.95,208568
2019/01/03,09:51:00,151.95,152.04,151.93,151.96,157299
2019/01/03,09:52:00,151.94,151.98,151.74,151.76,285961
2019/01/03,09:53:00,151.76,151.83,151.67,151.79,199491
2019/01/03,09:54:00,151.78,151.84,151.65,151.74,163095
2019/01/03,09:55:00,151.74,151.89,151.70,151.87,151478
2019/01/03,09:56:00,151.88,151.90,151.73,151.90,303882
2019/01/03,09:57:00,151.90,152.18,151.89,152.12,361649
2019/01/03,09:58:00,152.12,152.17,151.96,151.99,194945
2019/01/03,09:59:00,151.99,152.00,151.77,151.97,192998
2019/01/03,10:00:00,151.98,152.01,151.83,152.01,330313
2019/01/03,10:01:00,152.01,152.01,151.41,151.50,640077
2019/01/03,10:02:00,151.50,151.75,151.48,151.49,507666
2019/01/03,10:03:00,151.49,151.51,151.32,151.32,355315
2019/01/03,10:04:00,151.34,151.53,151.34,151.49,247444
2019/01/03,10:05:00,151.49,151.55,151.33,151.42,303160
2019/01/03,10:06:00,151.43,151.44,151.19,151.36,270187
2019/01/03,10:07:00,151.36,151.49,151.36,151.43,156038
2019/01/03,10:08:00,151.43,151.44,151.18,151.36,215376
2019/01/03,10:09:00,151.36,151.51,151.33,151.35,254614
2019/01/03,10:10:00,151.33,151.33,151.07,151.09,168945
2019/01/03,10:11:00,151.08,151.27,151.06,151.15,222875
2019/01/03,10:12:00,151.17,151.25,151.15,151.16,127385
2019/01/03,10:13:00,151.16,151.18,150.99,151.03,305409
2019/01/03,10:14:00,151.03,151.03,150.82,150.82,378446
2019/01/03,10:15:00,150.83,150.97,150.79,150.83,144149
2019/01/03,10:16:00,150.83,150.86,150.60,150.65,436575
2019/01/03,10:17:00,150.63,150.66,150.40,150.53,384845
2019/01/03,10:18:00,150.54,150.68,150.46,150.68,220347
2019/01/03,10:19:00,150.68,150.84,150.63,150.79,248537
2019/01/03,10:20:00,150.78,150.91,150.76,150.88,268646
2019/01/03,10:21:00,150.89,150.90,150.70,150.86,315398
2019/01/03,10:22:00,150.85,151.01,150.77,150.93,266198
2019/01/03,10:23:00,150.93,151.17,150.92,151.07,270831
2019/01/03,10:24:00,151.06,151.24,151.06,151.21,165524
2019/01/03,10:25:00,151.21,151.39,151.13,151.30,265692
2019/01/03,10:26:00,151.30,151.30,151.10,151.13,193022
2019/01/03,10:27:00,151.11,151.47,151.11,151.45,162167
2019/01/03,10:28:00,151.44,151.46,151.24,151.27,326640
2019/01/03,10:29:00,151.27,151.42,151.17,151.30,159636
2019/01/03,10:30:00,151.30,151.38,151.20,151.32,112303
2019/01/03,10:31:00,151.31,151.32,151.02,151.04,165345
2019/01/03,10:32:00,151.03,151.03,150.87,150.93,255103
2019/01/03,10:33:00,150.91,151.04,150.78,150.83,128340
2019/01/03,10:34:00,150.81,150.81,150.69,150.73,156464
2019/01/03,10:35:00,150.73,150.84,150.70,150.79,367734
2019/01/03,10:36:00,150.79,150.83,150.72,150.73,115893
2019/01/03,10:37:00,150.74,150.78,150.59,150.59,139340
2019/01/03,10:38:00,150.59,150.62,150.36,150.44,379106
2019/01/03,10:39:00,150.43,150.46,150.10,150.12,425709
2019/01/03,10:40:00,150.11,150.31,150.06,150.31,249307
2019/01/03,10:41:00,150.31,150.43,150.19,150.19,259091
2019/01/03,10:42:00,150.21,150.32,150.18,150.29,131696
2019/01/03,10:43:00,150.29,150.47,150.25,150.42,165924
2019/01/03,10:44:00,150.42,150.45,150.15,150.17,247198
2019/01/03,10:45:00,150.17,150.28,150.00,150.15,245708
2019/01/03,10:46:00,150.15,150.31,150.11,150.28,101867
2019/01/03,10:47:00,150.28,150.53,150.28,150.52,150890
2019/01/03,10:48:00,150.53,150.64,150.50,150.51,141852
2019/01/03,10:49:00,150.51,150.53,150.31,150.42,104179
2019/01/03,10:50:00,150.42,150.43,150.26,150.29,71369
2019/01/03,10:51:00,150.29,150.57,150.18,150.55,86035
2019/01/03,10:52:00,150.55,150.85,150.55,150.81,214510
2019/01/03,10:53:00,150.82,150.84,150.73,150.75,104614
2019/01/03,10:54:00,150.74,150.78,150.44,150.48,103029
2019/01/03,10:55:00,150.49,150.80,150.48,150.60,295561
2019/01/03,10:56:00,150.59,150.80,150.59,150.66,114601
2019/01/03,10:57:00,150.68,151.01,150.67,150.94,172045
2019/01/03,10:58:00,150.94,151.00,150.82,151.00,183456
2019/01/03,10:59:00,151.00,151.04,150.85,150.91,503249
2019/01/03,11:00:00,150.91,151.03,150.87,151.00,83867
2019/01/03,11:01:00,151.02,151.16,151.01,151.15,194804
2019/01/03,11:02:00,151.16,151.18,150.98,151.10,168356
2019/01/03,11:03:00,151.11,151.25,151.06,151.20,110456
2019/01/03,11:04:00,151.21,151.31,151.21,151.31,160761
2019/01/03,11:05:00,151.30,151.32,151.12,151.23,200219
2019/01/03,11:06:00,151.25,151.25,151.06,151.10,257647
2019/01/03,11:07:00,151.11,151.17,151.00,151.17,136590
2019/01/03,11:08:00,151.16,151.25,151.12,151.12,88779
2019/01/03,11:09:00,151.12,151.12,150.91,151.04,140788
2019/01/03,11:10:00,151.03,151.08,150.90,150.91,134049
2019/01/03,11:11:00,150.91,151.23,150.90,151.21,196477
2019/01/03,11:12:00,151.21,151.71,151.21,151.66,503888
2019/01/03,11:13:00,151.66,151.69,151.51,151.53,341039
2019/01/03,11:14:00,151.52,151.55,151.43,151.50,336773
2019/01/03,11:15:00,151.51,151.55,151.42,151.47,134748
2019/01/03,11:16:00,151.49,151.67,151.46,151.59,184730
2019/01/03,11:17:00,151.59,151.71,151.59,151.62,146418
2019/01/03,11:18:00,151.62,151.70,151.55,151.63,137688
2019/01/03,11:19:00,151.63,151.64,151.51,151.53,83525
2019/01/03,11:20:00,151.53,151.60,151.47,151.52,92551
2019/01/03,11:21:00,151.52,151.89,151.47,151.85,261686
2019/01/03,11:22:00,151.85,151.89,151.74,151.78,94155
2019/01/03,11:23:00,151.79,151.98,151.76,151.98,289060
2019/01/03,11:24:00,151.99,152.00,151.84,151.85,106956
2019/01/03,11:25:00,151.86,151.93,151.72,151.76,261803
2019/01/03,11:26:00,151.76,151.84,151.54,151.59,201105
2019/01/03,11:27:00,151.59,151.60,151.40,151.47,148248
2019/01/03,11:28:00,151.48,151.57,151.42,151.45,67211
2019/01/03,11:29:00,151.45,151.66,151.45,151.53,75254
2019/01/03,11:30:00,151.52,151.56,151.32,151.37,209628
2019/01/03,11:31:00,151.36,151.51,151.36,151.50,79492
2019/01/03,11:32:00,151.50,151.52,151.33,151.49,89049
2019/01/03,11:33:00,151.48,151.58,151.16,151.16,164541
2019/01/03,11:34:00,151.17,151.40,151.12,151.39,224530
2019/01/03,11:35:00,151.38,151.43,151.28,151.31,88292
2019/01/03,11:36:00,151.32,151.75,151.32,151.68,235774
2019/01/03,11:37:00,151.68,151.94,151.65,151.86,231003
2019/01/03,11:38:00,151.87,152.22,151.83,152.13,296599
2019/01/03,11:39:00,152.13,152.30,152.01,152.29,252581
2019/01/03,11:40:00,152.30,152.37,152.19,152.25,232023
2019/01/03,11:41:00,152.26,152.46,152.26,152.30,155960
2019/01/03,11:42:00,152.30,152.45,152.23,152.44,163111
2019/01/03,11:43:00,152.44,152.63,152.38,152.49,434757
2019/01/03,11:44:00,152.49,152.75,152.41,152.61,320389
2019/01/03,11:45:00,152.62,152.71,152.42,152.46,188379
2019/01/03,11:46:00,152.46,152.46,152.31,152.38,184634
2019/01/03,11:47:00,152.38,152.54,152.34,152.54,93583
2019/01/03,11:48:00,152.54,152.58,152.40,152.57,75818
2019/01/03,11:49:00,152.57,152.64,152.49,152.51,135691
2019/01/03,11:50:00,152.51,152.51,152.36,152.44,118895
2019/01/03,11:51:00,152.43,152.66,152.40,152.50,238713
2019/01/03,11:52:00,152.48,152.58,152.23,152.27,340294
2019/01/03,11:53:00,152.27,152.31,152.17,152.18,56549
2019/01/03,11:54:00,152.18,152.19,152.00,152.03,136022
2019/01/03,11:55:00,152.02,152.14,152.01,152.04,74281
2019/01/03,11:56:00,152.03,152.08,151.93,152.06,102147
2019/01/03,11:57:00,152.06,152.26,152.04,152.05,152072
2019/01/03,11:58:00,152.06,152.07,151.89,151.94,102956
2019/01/03,11:59:00,151.94,151.99,151.85,151.90,75142
2019/01/03,12:00:00,151.91,152.10,151.88,152.03,97189
2019/01/03,12:01:00,152.04,152.04,151.90,151.93,46038
2019/01/03,12:02:00,151.94,152.12,151.91,152.11,61581
2019/01/03,12:03:00,152.11,152.28,151.91,151.91,470328
2019/01/03,12:04:00,151.91,151.91,151.75,151.83,139847
2019/01/03,12:05:00,151.82,151.92,151.71,151.81,92067
2019/01/03,12:06:00,151.80,151.81,151.63,151.67,150155
2019/01/03,12:07:00,151.68,151.74,151.57,151.63,93331
2019/01/03,12:08:00,151.63,151.68,151.53,151.58,115471
2019/01/03,12:09:00,151.58,151.63,151.50,151.63,128032
2019/01/03,12:10:00,151.61,151.70,151.58,151.60,73386
2019/01/03,12:11:00,151.60,151.72,151.56,151.57,76576
2019/01/03,12:12:00,151.57,151.96,151.56,151.92,120041
2019/01/03,12:13:00,151.92,152.07,151.84,152.07,167406
2019/01/03,12:14:00,152.07,152.11,151.95,151.98,102109
2019/01/03,12:15:00,151.98,152.05,151.86,151.90,56299
2019/01/03,12:16:00,151.91,152.08,151.90,151.90,53388
2019/01/03,12:17:00,151.91,151.91,151.46,151.53,128251
2019/01/03,12:18:00,151.54,151.56,151.40,151.45,131054
2019/01/03,12:19:00,151.45,151.48,151.32,151.32,59770
2019/01/03,12:20:00,151.33,151.51,151.31,151.47,137235
2019/01/03,12:21:00,151.48,151.57,151.36,151.43,74468
2019/01/03,12:22:00,151.44,151.47,151.36,151.40,100390
2019/01/03,12:23:00,151.41,151.58,151.41,151.54,82318
2019/01/03,12:24:00,151.56,151.77,151.56,151.70,97384
2019/01/03,12:25:00,151.70,151.72,151.59,151.64,38338
2019/01/03,12:26:00,151.64,151.66,151.42,151.43,48676
2019/01/03,12:27:00,151.43,151.51,151.39,151.43,52839
2019/01/03,12:28:00,151.43,151.45,151.31,151.43,125140
2019/01/03,12:29:00,151.43,151.57,151.43,151.57,53858
2019/01/03,12:30:00,151.57,151.62,151.48,151.50,40510
2019/01/03,12:31:00,151.50,151.76,151.41,151.76,85201
2019/01/03,12:32:00,151.76,151.89,151.57,151.64,239765
2019/01/03,12:33:00,151.65,151.77,151.63,151.76,74414
2019/01/03,12:34:00,151.76,151.79,151.61,151.62,67253
2019/01/03,12:35:00,151.60,151.80,151.59,151.78,49324
2019/01/03,12:36:00,151.81,151.81,151.54,151.59,61137
2019/01/03,12:37:00,151.59,151.63,151.31,151.47,82285
2019/01/03,12:38:00,151.46,151.52,151.36,151.36,30099
2019/01/03,12:39:00,151.36,151.42,151.17,151.21,87584
2019/01/03,12:40:00,151.24,151.39,151.23,151.38,48455
2019/01/03,12:41:00,151.38,151.48,151.29,151.43,80254
2019/01/03,12:42:00,151.45,151.58,151.40,151.49,43397
2019/01/03,12:43:00,151.51,151.51,151.32,151.40,109859
2019/01/03,12:44:00,151.40,151.41,151.28,151.37,32445
2019/01/03,12:45:00,151.37,151.45,151.29,151.42,41859
2019/01/03,12:46:00,151.42,151.55,151.42,151.49,34137
2019/01/03,12:47:00,151.49,151.71,151.42,151.67,44183
2019/01/03,12:48:00,151.67,151.72,151.56,151.71,56863
2019/01/03,12:49:00,151.72,151.83,151.71,151.71,80781
2019/01/03,12:50:00,151.73,151.75,151.58,151.66,56941
2019/01/03,12:51:00,151.66,151.66,151.57,151.64,82409
2019/01/03,12:52:00,151.63,151.83,151.62,151.83,45525
2019/01/03,12:53:00,151.85,151.99,151.85,151.89,97292
2019/01/03,12:54:00,151.89,151.95,151.81,151.90,68684
2019/01/03,12:55:00,151.90,151.96,151.82,151.93,107054
2019/01/03,12:56:00,151.94,152.03,151.77,151.81,250884
2019/01/03,12:57:00,151.81,151.86,151.68,151.77,58587
2019/01/03,12:58:00,151.77,151.90,151.74,151.87,36888
2019/01/03,12:59:00,151.87,151.91,151.78,151.85,33306
2019/01/03,13:00:00,151.85,151.96,151.84,151.86,120056
2019/01/03,13:01:00,151.86,151.86,151.63,151.68,74838
2019/01/03,13:02:00,151.68,151.79,151.65,151.78,50816
2019/01/03,13:03:00,151.78,151.79,151.66,151.68,36109
2019/01/03,13:04:00,151.69,151.69,151.43,151.47,118649
2019/01/03,13:05:00,151.46,151.48,151.31,151.40,97344
2019/01/03,13:06:00,151.40,151.53,151.37,151.49,61217
2019/01/03,13:07:00,151.49,151.54,151.21,151.23,172462
2019/01/03,13:08:00,151.23,151.36,151.22,151.31,48487
2019/01/03,13:09:00,151.29,151.30,151.21,151.24,78089
2019/01/03,13:10:00,151.24,151.34,151.23,151.28,83967
2019/01/03,13:11:00,151.28,151.36,151.09,151.30,161343
2019/01/03,13:12:00,151.31,151.39,151.28,151.38,89431
2019/01/03,13:13:00,151.38,151.47,151.36,151.39,59676
2019/01/03,13:14:00,151.38,151.42,151.32,151.39,106528
2019/01/03,13:15:00,151.39,151.41,151.33,151.38,18409
2019/01/03,13:16:00,151.38,151.38,150.93,150.95,253529
2019/01/03,13:17:00,150.95,150.99,150.79,150.96,263309
2019/01/03,13:18:00,150.94,150.95,150.55,150.70,657398
2019/01/03,13:19:00,150.71,150.81,150.66,150.67,116640
2019/01/03,13:20:00,150.67,150.73,150.64,150.67,60779
2019/01/03,13:21:00,150.67,150.85,150.62,150.80,198916
2019/01/03,13:22:00,150.80,150.96,150.74,150.89,100356
2019/01/03,13:23:00,150.89,150.95,150.83,150.85,69918
2019/01/03,13:24:00,150.85,151.09,150.84,151.03,114218
2019/01/03,13:25:00,151.03,151.03,150.90,150.95,55607
2019/01/03,13:26:00,150.95,151.07,150.92,151.03,38792
2019/01/03,13:27:00,151.03,151.03,150.86,150.99,34426
2019/01/03,13:28:00,150.97,151.09,150.89,150.89,71037
2019/01/03,13:29:00,150.89,150.89,150.74,150.84,35551
2019/01/03,13:30:00,150.83,151.01,150.78,150.98,247458
2019/01/03,13:31:00,150.98,150.98,150.83,150.87,36979
2019/01/03,13:32:00,150.87,151.08,150.87,151.04,55667
2019/01/03,13:33:00,151.03,151.03,150.84,150.84,63707
2019/01/03,13:34:00,150.85,150.91,150.77,150.88,45161
2019/01/03,13:35:00,150.88,150.97,150.74,150.76,68172
2019/01/03,13:36:00,150.76,150.80,150.55,150.65,106710
2019/01/03,13:37:00,150.65,150.88,150.63,150.87,60259
2019/01/03,13:38:00,150.85,151.00,150.79,150.98,115688
2019/01/03,13:39:00,150.97,150.99,150.88,150.92,53039
2019/01/03,13:40:00,150.93,151.18,150.93,151.15,166940
2019/01/03,13:41:00,151.15,151.15,151.04,151.05,471478
2019/01/03,13:42:00,151.05,151.17,151.04,151.07,45743
2019/01/03,13:43:00,151.07,151.26,151.05,151.19,53588
2019/01/03,13:44:00,151.19,151.22,151.08,151.19,70678
2019/01/03,13:45:00,151.22,151.38,151.21,151.22,68408
2019/01/03,13:46:00,151.23,151.25,151.02,151.08,226055
2019/01/03,13:47:00,151.08,151.10,150.98,151.02,34601
2019/01/03,13:48:00,151.02,151.09,151.01,151.07,121141
2019/01/03,13:49:00,151.07,151.11,150.84,150.85,97270
2019/01/03,13:50:00,150.86,150.93,150.83,150.89,42905
2019/01/03,13:51:00,150.90,150.91,150.80,150.82,70456
2019/01/03,13:52:00,150.82,150.89,150.78,150.87,51064
2019/01/03,13:53:00,150.87,150.88,150.57,150.62,360069
2019/01/03,13:54:00,150.62,150.68,150.44,150.48,361525
2019/01/03,13:55:00,150.48,150.62,150.47,150.48,174601
2019/01/03,13:56:00,150.47,150.55,150.45,150.47,178773
2019/01/03,13:57:00,150.48,150.50,150.34,150.41,117751
2019/01/03,13:58:00,150.40,150.54,150.40,150.47,80310
2019/01/03,13:59:00,150.46,150.46,150.24,150.25,61288
2019/01/03,14:00:00,150.25,150.45,150.24,150.38,129837
2019/01/03,14:01:00,150.40,150.41,150.24,150.31,135508
2019/01/03,14:02:00,150.31,150.51,150.25,150.38,163355
2019/01/03,14:03:00,150.37,150.60,150.30,150.50,127943
2019/01/03,14:04:00,150.50,150.58,150.35,150.44,126790
2019/01/03,14:05:00,150.45,150.47,150.33,150.40,48766
2019/01/03,14:06:00,150.39,150.51,150.36,150.51,44403
2019/01/03,14:07:00,150.52,150.70,150.42,150.67,91834
2019/01/03,14:08:00,150.67,150.70,150.52,150.62,58077
2019/01/03,14:09:00,150.63,150.76,150.58,150.68,52756
2019/01/03,14:10:00,150.67,150.75,150.66,150.68,69844
2019/01/03,14:11:00,150.68,150.79,150.58,150.78,38853
2019/01/03,14:12:00,150.78,150.84,150.73,150.77,46865
2019/01/03,14:13:00,150.77,150.78,150.62,150.68,445694
2019/01/03,14:14:00,150.68,150.78,150.59,150.71,55400
2019/01/03,14:15:00,150.72,150.88,150.58,150.59,114488
2019/01/03,14:16:00,150.59,150.76,150.48,150.71,119872
2019/01/03,14:17:00,150.71,150.71,150.47,150.50,82075
2019/01/03,14:18:00,150.50,150.66,150.50,150.65,60358
2019/01/03,14:19:00,150.65,150.77,150.64,150.70,72786
2019/01/03,14:20:00,150.70,150.99,150.69,150.89,208433
2019/01/03,14:21:00,150.89,150.89,150.79,150.83,88680
2019/01/03,14:22:00,150.83,150.90,150.76,150.86,78444
2019/01/03,14:23:00,150.86,150.95,150.82,150.94,64615
2019/01/03,14:24:00,150.94,150.94,150.74,150.76,524363
2019/01/03,14:25:00,150.77,150.88,150.73,150.85,62402
2019/01/03,14:26:00,150.85,150.85,150.70,150.74,71877
2019/01/03,14:27:00,150.74,150.81,150.65,150.75,54646
2019/01/03,14:28:00,150.75,150.92,150.75,150.84,118146
2019/01/03,14:29:00,150.84,151.06,150.83,150.97,253046
2019/01/03,14:30:00,150.97,151.30,150.94,151.22,171738
2019/01/03,14:31:00,151.25,151.50,151.25,151.41,143909
2019/01/03,14:32:00,151.41,151.51,151.22,151.23,227658
2019/01/03,14:33:00,151.23,151.24,151.09,151.10,105971
2019/01/03,14:34:00,151.10,151.19,151.09,151.12,80223
2019/01/03,14:35:00,151.12,151.18,151.00,151.16,98299
2019/01/03,14:36:00,151.17,151.22,150.90,150.94,128610
2019/01/03,14:37:00,150.94,150.94,150.80,150.88,92141
2019/01/03,14:38:00,150.88,150.99,150.84,150.85,446511
2019/01/03,14:39:00,150.85,151.01,150.83,150.97,68225
2019/01/03,14:40:00,150.96,151.04,150.93,150.93,79329
2019/01/03,14:41:00,150.93,151.07,150.84,150.84,95297
2019/01/03,14:42:00,150.83,150.84,150.70,150.73,130764
2019/01/03,14:43:00,150.74,150.81,150.65,150.69,90715
2019/01/03,14:44:00,150.69,150.79,150.63,150.72,89646
2019/01/03,14:45:00,150.72,150.77,150.63,150.64,52588
2019/01/03,14:46:00,150.64,150.71,150.56,150.63,100164
2019/01/03,14:47:00,150.64,150.64,150.43,150.44,70038
2019/01/03,14:48:00,150.44,150.52,150.42,150.48,63686
2019/01/03,14:49:00,150.48,150.56,150.36,150.41,90190
2019/01/03,14:50:00,150.40,150.45,150.32,150.43,147141
2019/01/03,14:51:00,150.43,150.55,150.41,150.50,118614
2019/01/03,14:52:00,150.51,150.58,150.44,150.48,460361
2019/01/03,14:53:00,150.47,150.51,150.39,150.48,519291
2019/01/03,14:54:00,150.48,150.53,150.42,150.45,69399
2019/01/03,14:55:00,150.45,150.48,150.33,150.42,54929
2019/01/03,14:56:00,150.42,150.42,150.21,150.32,204605
2019/01/03,14:57:00,150.32,150.39,150.05,150.11,301380
2019/01/03,14:58:00,150.11,150.15,150.07,150.10,104977
2019/01/03,14:59:00,150.09,150.24,150.07,150.21,69457
2019/01/03,15:00:00,150.21,150.31,150.19,150.22,474074
2019/01/03,15:01:00,150.23,150.25,150.06,150.13,110453
2019/01/03,15:02:00,150.13,150.25,150.11,150.19,64927
2019/01/03,15:03:00,150.20,150.33,150.19,150.19,312632
2019/01/03,15:04:00,150.19,150.21,150.09,150.14,130681
2019/01/03,15:05:00,150.14,150.21,150.08,150.14,135840
2019/01/03,15:06:00,150.14,150.38,150.14,150.22,115689
2019/01/03,15:07:00,150.22,150.30,150.19,150.23,89808
2019/01/03,15:08:00,150.23,150.24,150.07,150.15,93827
2019/01/03,15:09:00,150.16,150.22,150.14,150.19,127911
2019/01/03,15:10:00,150.19,150.20,150.05,150.09,259461
2019/01/03,15:11:00,150.08,150.10,149.87,150.01,342182
2019/01/03,15:12:00,150.02,150.18,149.99,150.17,115877
2019/01/03,15:13:00,150.16,150.16,149.94,150.05,229280
2019/01/03,15:14:00,150.04,150.06,149.85,149.89,321488
2019/01/03,15:15:00,149.88,149.89,149.74,149.75,344455
2019/01/03,15:16:00,149.76,149.97,149.75,149.92,109644
2019/01/03,15:17:00,149.92,149.92,149.82,149.84,151264
2019/01/03,15:18:00,149.84,149.87,149.74,149.82,113315
2019/01/03,15:19:00,149.82,150.20,149.80,150.15,258220
2019/01/03,15:20:00,150.15,150.30,150.15,150.18,191888
2019/01/03,15:21:00,150.17,150.33,150.12,150.23,272070
2019/01/03,15:22:00,150.25,150.26,150.04,150.07,105617
2019/01/03,15:23:00,150.07,150.18,150.07,150.13,179877
2019/01/03,15:24:00,150.12,150.16,149.90,149.92,82228
2019/01/03,15:25:00,149.91,150.07,149.89,149.94,99890
2019/01/03,15:26:00,149.94,150.05,149.92,150.03,68462
2019/01/03,15:27:00,150.02,150.03,149.87,149.89,124233
2019/01/03,15:28:00,149.89,149.98,149.89,149.97,89509
2019/01/03,15:29:00,149.97,150.37,149.97,150.25,293721
2019/01/03,15:30:00,150.25,150.25,150.05,150.13,101606
2019/01/03,15:31:00,150.13,150.13,150.02,150.05,85085
2019/01/03,15:32:00,150.05,150.41,150.05,150.39,284484
2019/01/03,15:33:00,150.39,150.76,150.39,150.66,599111
2019/01/03,15:34:00,150.66,150.72,150.59,150.64,90784
2019/01/03,15:35:00,150.64,150.69,150.54,150.57,82064
2019/01/03,15:36:00,150.58,150.70,150.57,150.57,120104
2019/01/03,15:37:00,150.57,150.58,150.36,150.37,149586
2019/01/03,15:38:00,150.37,150.45,150.24,150.28,302214
2019/01/03,15:39:00,150.27,150.40,150.26,150.40,119437
2019/01/03,15:40:00,150.39,150.42,150.13,150.17,288859
2019/01/03,15:41:00,150.16,150.21,150.01,150.01,441237
2019/01/03,15:42:00,150.01,150.06,149.93,150.00,463416
2019/01/03,15:43:00,150.00,150.18,150.00,150.14,321629
2019/01/03,15:44:00,150.14,150.20,150.09,150.14,294792
2019/01/03,15:45:00,150.13,150.21,150.05,150.05,148436
2019/01/03,15:46:00,150.05,150.32,150.05,150.18,351364
2019/01/03,15:47:00,150.18,150.29,150.15,150.16,279752
2019/01/03,15:48:00,150.17,150.20,150.04,150.11,106003
2019/01/03,15:49:00,150.11,150.16,150.09,150.13,419212
2019/01/03,15:50:00,150.13,150.15,150.03,150.04,170318
2019/01/03,15:51:00,150.03,150.23,150.03,150.16,223555
2019/01/03,15:52:00,150.16,150.20,150.09,150.17,210184
2019/01/03,15:53:00,150.17,150.22,149.92,149.94,463350
2019/01/03,15:54:00,149.94,150.02,149.78,149.81,450442
2019/01/03,15:55:00,149.81,149.96,149.81,149.93,275072
2019/01/03,15:56:00,149.93,150.05,149.83,149.89,762498
2019/01/03,15:57:00,149.89,149.89,149.74,149.75,394262
2019/01/03,15:58:00,149.75,149.92,149.73,149.86,364550
2019/01/03,15:59:00,149.86,149.91,149.80,149.90,547164
2019/01/03,16:00:00,149.91,150.02,149.49,149.82,1014564
2019/01/04,09:31:00,152.18,152.34,151.99,152.21,257555
2019/01/04,09:32:00,152.21,152.21,151.74,151.92,350278
2019/01/04,09:33:00,151.93,152.13,151.87,151.90,235834
2019/01/04,09:34:00,151.90,152.18,151.90,152.15,196766
2019/01/04,09:35:00,152.15,152.30,152.06,152.07,325843
2019/01/04,09:36:00,152.05,152.11,151.86,151.93,266233
2019/01/04,09:37:00,151.93,152.20,151.91,152.20,268191
2019/01/04,09:38:00,152.20,152.39,152.02,152.39,214017
2019/01/04,09:39:00,152.39,152.40,152.20,152.31,157392
2019/01/04,09:40:00,152.32,152.51,152.27,152.46,278403
2019/01/04,09:41:00,152.47,152.52,152.40,152.47,150258
2019/01/04,09:42:00,152.47,152.67,152.42,152.61,557341
2019/01/04,09:43:00,152.61,152.74,152.53,152.73,286688
2019/01/04,09:44:00,152.72,152.82,152.70,152.75,301038
2019/01/04,09:45:00,152.75,153.01,152.74,152.88,639210
2019/01/04,09:46:00,152.88,153.07,152.87,153.04,240024
2019/01/04,09:47:00,153.04,153.06,152.78,152.85,338401
2019/01/04,09:48:00,152.85,152.93,152.83,152.86,136670
2019/01/04,09:49:00,152.87,152.99,152.82,152.87,130822
2019/01/04,09:50:00,152.86,152.99,152.69,152.96,229216
2019/01/04,09:51:00,152.98,153.03,152.88,152.91,105753
2019/01/04,09:52:00,152.91,152.96,152.82,152.94,110302
2019/01/04,09:53:00,152.94,153.10,152.91,153.04,311456
2019/01/04,09:54:00,153.03,153.14,153.00,153.10,236405
2019/01/04,09:55:00,153.10,153.11,152.89,152.92,176551
2019/01/04,09:56:00,152.92,152.98,152.82,152.97,211888
2019/01/04,09:57:00,152.96,153.10,152.89,153.08,115098
2019/01/04,09:58:00,153.09,153.34,153.08,153.23,220845
2019/01/04,09:59:00,153.22,153.33,153.20,153.26,88558
2019/01/04,10:00:00,153.27,153.41,153.23,153.33,114419
2019/01/04,10:01:00,153.33,153.49,153.33,153.44,138225
2019/01/04,10:02:00,153.46,153.57,153.43,153.50,203084
2019/01/04,10:03:00,153.51,153.59,153.38,153.38,232962
2019/01/04,10:04:00,153.38,153.51,153.35,153.51,208709
2019/01/04,10:05:00,153.52,153.57,153.45,153.48,143036
2019/01/04,10:06:00,153.48,153.54,153.42,153.52,60761
2019/01/04,10:07:00,153.51,153.54,153.38,153.40,95203
2019/01/04,10:08:00,153.40,153.42,153.31,153.33,102921
2019/01/04,10:09:00,153.33,153.38,153.26,153.35,84317
2019/01/04,10:10:00,153.35,153.48,153.35,153.44,89783
2019/01/04,10:11:00,153.45,153.52,153.44,153.49,60600
2019/01/04,10:12:00,153.50,153.55,153.36,153.43,127127
2019/01/04,10:13:00,153.43,153.47,153.37,153.40,97445
2019/01/04,10:14:00,153.40,153.42,153.19,153.25,185538
2019/01/04,10:15:00,153.26,153.30,153.09,153.10,353835
2019/01/04,10:16:00,153.10,153.26,153.10,153.22,133558
2019/01/04,10:17:00,153.23,153.31,153.09,153.09,55219
2019/01/04,10:18:00,153.09,153.29,153.08,153.20,88953
2019/01/04,10:19:00,153.20,153.23,153.11,153.19,227736
2019/01/04,10:20:00,153.19,153.20,153.00,153.03,158298
2019/01/04,10:21:00,153.03,153.03,152.67,152.81,440332
2019/01/04,10:22:00,152.81,153.25,152.77,153.23,322098
2019/01/04,10:23:00,153.23,153.80,153.23,153.76,589045
2019/01/04,10:24:00,153.77,154.07,153.77,154.01,545248
2019/01/04,10:25:00,154.01,154.33,154.01,154.23,524270
2019/01/04,10:26:00,154.21,154.58,154.21,154.58,388042
2019/01/04,10:27:00,154.57,154.59,154.37,154.55,412929
2019/01/04,10:28:00,154.55,154.66,154.43,154.53,261291
2019/01/04,10:29:00,154.53,154.66,154.50,154.55,378321
2019/01/04,10:30:00,154.56,154.75,154.56,154.75,116023
2019/01/04,10:31:00,154.74,154.91,154.72,154.85,427577
2019/01/04,10:32:00,154.85,154.99,154.73,154.75,429253
2019/01/04,10:33:00,154.74,154.82,154.65,154.82,282763
2019/01/04,10:34:00,154.83,154.84,154.64,154.65,310705
2019/01/04,10:35:00,154.65,154.68,154.45,154.48,395506
2019/01/04,10:36:00,154.48,154.65,154.43,154.62,240131
2019/01/04,10:37:00,154.62,154.75,154.61,154.68,238874
2019/01/04,10:38:00,154.66,154.81,154.63,154.63,204311
2019/01/04,10:39:00,154.63,154.85,154.63,154.84,169068
2019/01/04,10:40:00,154.85,154.89,154.63,154.70,195393
2019/01/04,10:41:00,154.70,154.77,154.53,154.62,237514
2019/01/04,10:42:00,154.62,154.71,154.49,154.57,180763
2019/01/04,10:43:00,154.56,154.67,154.52,154.56,129293
2019/01/04,10:44:00,154.55,154.61,154.48,154.52,169364
2019/01/04,10:45:00,154.52,154.63,154.40,154.48,230196
2019/01/04,10:46:00,154.48,154.60,154.47,154.60,58175
2019/01/04,10:47:00,154.60,154.84,154.60,154.84,218658
2019/01/04,10:48:00,154.84,154.87,154.73,154.76,224793
2019/01/04,10:49:00,154.76,154.90,154.64,154.67,205190
2019/01/04,10:50:00,154.67,154.72,154.60,154.66,57079
2019/01/04,10:51:00,154.66,154.84,154.64,154.78,73764
2019/01/04,10:52:00,154.78,155.00,154.76,154.87,154089
2019/01/04,10:53:00,154.87,154.92,154.75,154.91,75183
2019/01/04,10:54:00,154.90,155.05,154.85,154.85,122781
2019/01/04,10:55:00,154.85,154.94,154.66,154.72,133109
2019/01/04,10:56:00,154.72,154.91,154.72,154.89,87235
2019/01/04,10:57:00,154.88,154.93,154.78,154.92,80085
2019/01/04,10:58:00,154.92,155.09,154.91,154.99,113090
2019/01/04,10:59:00,154.99,155.12,154.98,155.10,145997
2019/01/04,11:00:00,155.09,155.21,155.00,155.20,190366
2019/01/04,11:01:00,155.19,155.23,154.99,155.02,176961
2019/01/04,11:02:00,155.02,155.33,155.02,155.32,207342
2019/01/04,11:03:00,155.31,155.51,155.31,155.45,268637
2019/01/04,11:04:00,155.45,155.57,155.42,155.53,122024
2019/01/04,11:05:00,155.53,155.63,155.49,155.55,131563
2019/01/04,11:06:00,155.54,155.60,155.39,155.45,362818
2019/01/04,11:07:00,155.44,155.49,155.41,155.44,81847
2019/01/04,11:08:00,155.44,155.47,155.35,155.37,148823
2019/01/04,11:09:00,155.37,155.49,155.36,155.45,93233
2019/01/04,11:10:00,155.45,155.57,155.41,155.48,134561
2019/01/04,11:11:00,155.49,155.70,155.49,155.67,231564
2019/01/04,11:12:00,155.68,155.74,155.63,155.66,90872
2019/01/04,11:13:00,155.66,155.69,155.57,155.66,134006
2019/01/04,11:14:00,155.66,155.69,155.56,155.63,63580
2019/01/04,11:15:00,155.62,155.62,155.41,155.48,269635
2019/01/04,11:16:00,155.48,155.48,155.30,155.31,166404
2019/01/04,11:17:00,155.31,155.33,155.11,155.15,298897
2019/01/04,11:18:00,155.13,155.21,155.10,155.19,87346
2019/01/04,11:19:00,155.19,155.41,155.18,155.38,132004
2019/01/04,11:20:00,155.37,155.54,155.34,155.51,231020
2019/01/04,11:21:00,155.51,155.59,155.41,155.45,281379
2019/01/04,11:22:00,155.45,155.52,155.40,155.43,87094
2019/01/04,11:23:00,155.42,155.62,155.41,155.48,247484
2019/01/04,11:24:00,155.48,155.64,155.48,155.59,98431
2019/01/04,11:25:00,155.59,155.62,155.26,155.34,200872
2019/01/04,11:26:00,155.33,155.47,155.32,155.38,172832
2019/01/04,11:27:00,155.37,155.45,155.22,155.27,159919
2019/01/04,11:28:00,155.27,155.32,155.17,155.29,139207
2019/01/04,11:29:00,155.29,155.31,155.17,155.26,114067
2019/01/04,11:30:00,155.26,155.42,155.24,155.39,95542
2019/01/04,11:31:00,155.37,155.39,155.08,155.24,208169
2019/01/04,11:32:00,155.23,155.24,155.10,155.20,168968
2019/01/04,11:33:00,155.20,155.41,155.20,155.35,171065
2019/01/04,11:34:00,155.35,155.47,155.31,155.43,89491
2019/01/04,11:35:00,155.43,155.56,155.41,155.56,83262
2019/01/04,11:36:00,155.54,155.54,155.35,155.38,83646
2019/01/04,11:37:00,155.38,155.44,155.34,155.39,38882
2019/01/04,11:38:00,155.40,155.48,155.33,155.36,206974
2019/01/04,11:39:00,155.36,155.44,155.23,155.24,84936
2019/01/04,11:40:00,155.23,155.40,155.17,155.40,280601
2019/01/04,11:41:00,155.40,155.50,155.32,155.50,53707
2019/01/04,11:42:00,155.49,155.53,155.39,155.44,518435
2019/01/04,11:43:00,155.44,155.50,155.35,155.50,299928
2019/01/04,11:44:00,155.49,155.52,155.42,155.51,62994
2019/01/04,11:45:00,155.50,155.56,155.37,155.40,177327
2019/01/04,11:46:00,155.40,155.62,155.40,155.60,134077
2019/01/04,11:47:00,155.60,155.60,155.48,155.51,60214
2019/01/04,11:48:00,155.52,155.59,155.47,155.51,137704
2019/01/04,11:49:00,155.51,155.64,155.49,155.64,77517
2019/01/04,11:50:00,155.63,155.63,155.49,155.50,128592
2019/01/04,11:51:00,155.50,155.64,155.48,155.61,101159
2019/01/04,11:52:00,155.62,155.66,155.57,155.66,75932
2019/01/04,11:53:00,155.66,155.82,155.66,155.78,267963
2019/01/04,11:54:00,155.78,155.80,155.74,155.79,333716
2019/01/04,11:55:00,155.79,155.91,155.79,155.81,196695
2019/01/04,11:56:00,155.81,155.86,155.53,155.57,250886
2019/01/04,11:57:00,155.57,155.64,155.54,155.64,84891
2019/01/04,11:58:00,155.63,155.67,155.51,155.60,74028
2019/01/04,11:59:00,155.61,155.72,155.58,155.71,37285
2019/01/04,12:00:00,155.71,155.77,155.62,155.62,48040
2019/01/04,12:01:00,155.62,155.72,155.54,155.64,92347
2019/01/04,12:02:00,155.64,155.69,155.59,155.62,52238
2019/01/04,12:03:00,155.62,155.69,155.49,155.50,68081
2019/01/04,12:04:00,155.50,155.50,155.35,155.39,161843
2019/01/04,12:05:00,155.39,155.46,155.36,155.46,62907
2019/01/04,12:06:00,155.45,155.54,155.45,155.50,236677
2019/01/04,12:07:00,155.49,155.52,155.36,155.50,136839
2019/01/04,12:08:00,155.50,155.57,155.47,155.54,43375
2019/01/04,12:09:00,155.54,155.58,155.50,155.57,49408
2019/01/04,12:10:00,155.57,155.72,155.57,155.67,263266
2019/01/04,12:11:00,155.67,155.80,155.61,155.70,71814
2019/01/04,12:12:00,155.70,155.72,155.62,155.69,50780
2019/01/04,12:13:00,155.69,155.80,155.69,155.78,58668
2019/01/04,12:14:00,155.78,155.81,155.74,155.78,52044
2019/01/04,12:15:00,155.76,155.87,155.76,155.79,69882
2019/01/04,12:16:00,155.79,155.87,155.74,155.87,31530
2019/01/04,12:17:00,155.87,155.99,155.82,155.98,158204
2019/01/04,12:18:00,155.98,156.10,155.98,156.06,664854
2019/01/04,12:19:00,156.06,156.24,156.06,156.20,196635
2019/01/04,12:20:00,156.20,156.21,156.12,156.17,101860
2019/01/04,12:21:00,156.19,156.20,156.11,156.11,88311
2019/01/04,12:22:00,156.12,156.20,156.09,156.11,134988
2019/01/04,12:23:00,156.11,156.20,156.11,156.20,105443
2019/01/04,12:24:00,156.19,156.21,156.16,156.17,66084
2019/01/04,12:25:00,156.16,156.16,155.99,156.02,130326
2019/01/04,12:26:00,156.02,156.11,156.01,156.06,92315
2019/01/04,12:27:00,156.05,156.10,156.01,156.10,110998
2019/01/04,12:28:00,156.09,156.10,156.02,156.05,78567
2019/01/04,12:29:00,156.05,156.10,156.01,156.02,120111
2019/01/04,12:30:00,156.03,156.05,155.94,155.99,101386
2019/01/04,12:31:00,155.99,156.08,155.99,156.01,158258
2019/01/04,12:32:00,156.00,156.00,155.89,155.91,88835
2019/01/04,12:33:00,155.91,156.06,155.89,156.05,182857
2019/01/04,12:34:00,156.05,156.06,155.98,156.00,99769
2019/01/04,12:35:00,156.00,156.10,156.00,156.07,90684
2019/01/04,12:36:00,156.07,156.12,156.00,156.10,63742
2019/01/04,12:37:00,156.10,156.14,156.08,156.09,96758
2019/01/04,12:38:00,156.09,156.11,156.03,156.06,41660
2019/01/04,12:39:00,156.07,156.15,156.07,156.13,53691
2019/01/04,12:40:00,156.13,156.16,156.08,156.10,45152
2019/01/04,12:41:00,156.10,156.26,156.09,156.22,215033
2019/01/04,12:42:00,156.22,156.31,156.19,156.27,202277
2019/01/04,12:43:00,156.26,156.29,156.16,156.17,95222
2019/01/04,12:44:00,156.17,156.29,156.16,156.26,106127
2019/01/04,12:45:00,156.26,156.32,156.21,156.25,91515
2019/01/04,12:46:00,156.25,156.25,156.13,156.13,89573
2019/01/04,12:47:00,156.14,156.27,156.14,156.25,211143
2019/01/04,12:48:00,156.25,156.31,156.24,156.30,43826
2019/01/04,12:49:00,156.31,156.36,156.28,156.36,67182
2019/01/04,12:50:00,156.35,156.42,156.33,156.41,132015
2019/01/04,12:51:00,156.41,156.42,156.35,156.42,72400
2019/01/04,12:52:00,156.42,156.43,156.34,156.37,61877
2019/01/04,12:53:00,156.36,156.38,156.32,156.33,81565
2019/01/04,12:54:00,156.33,156.43,156.32,156.36,54535
2019/01/04,12:55:00,156.35,156.39,156.22,156.28,103801
2019/01/04,12:56:00,156.28,156.39,156.28,156.38,85587
2019/01/04,12:57:00,156.38,156.39,156.34,156.37,73248
2019/01/04,12:58:00,156.37,156.49,156.29,156.29,214352
2019/01/04,12:59:00,156.29,156.37,156.24,156.34,91034
2019/01/04,13:00:00,156.36,156.37,156.26,156.29,54465
2019/01/04,13:01:00,156.29,156.39,156.29,156.37,72337
2019/01/04,13:02:00,156.39,156.41,156.33,156.36,106876
2019/01/04,13:03:00,156.36,156.49,156.35,156.40,170210
2019/01/04,13:04:00,156.39,156.45,156.33,156.42,268885
2019/01/04,13:05:00,156.43,156.47,156.41,156.47,67199
2019/01/04,13:06:00,156.47,156.55,156.47,156.53,115155
2019/01/04,13:07:00,156.53,156.61,156.49,156.59,125078
2019/01/04,13:08:00,156.60,156.67,156.56,156.67,156240
2019/01/04,13:09:00,156.67,156.70,156.63,156.66,185919
2019/01/04,13:10:00,156.66,156.79,156.66,156.77,212910
2019/01/04,13:11:00,156.77,156.80,156.73,156.74,89751
2019/01/04,13:12:00,156.74,156.75,156.66,156.72,109453
2019/01/04,13:13:00,156.72,156.74,156.63,156.71,115455
2019/01/04,13:14:00,156.71,156.74,156.66,156.69,59777
2019/01/04,13:15:00,156.68,156.71,156.64,156.69,125206
2019/01/04,13:16:00,156.70,156.74,156.60,156.62,88415
2019/01/04,13:17:00,156.62,156.64,156.56,156.60,74322
2019/01/04,13:18:00,156.58,156.65,156.58,156.64,86667
2019/01/04,13:19:00,156.63,156.65,156.59,156.63,52328
2019/01/04,13:20:00,156.63,156.75,156.63,156.68,68755
2019/01/04,13:21:00,156.68,156.76,156.61,156.75,52934
2019/01/04,13:22:00,156.74,156.76,156.68,156.71,22993
2019/01/04,13:23:00,156.71,156.74,156.68,156.72,134508
2019/01/04,13:24:00,156.71,156.75,156.56,156.56,150250
2019/01/04,13:25:00,156.56,156.62,156.52,156.53,66569
2019/01/04,13:26:00,156.54,156.59,156.52,156.58,67375
2019/01/04,13:27:00,156.57,156.63,156.56,156.62,54856
2019/01/04,13:28:00,156.61,156.64,156.58,156.60,101332
2019/01/04,13:29:00,156.60,156.72,156.59,156.72,121189
2019/01/04,13:30:00,156.72,156.74,156.68,156.72,447749
2019/01/04,13:31:00,156.72,156.78,156.70,156.74,55598
2019/01/04,13:32:00,156.74,156.93,156.74,156.89,379084
2019/01/04,13:33:00,156.89,157.00,156.87,156.98,141091
2019/01/04,13:34:00,156.98,157.00,156.84,156.87,109249
2019/01/04,13:35:00,156.87,156.87,156.78,156.82,99303
2019/01/04,13:36:00,156.84,156.86,156.73,156.75,123302
2019/01/04,13:37:00,156.75,156.80,156.71,156.74,114157
2019/01/04,13:38:00,156.74,156.78,156.70,156.73,80371
2019/01/04,13:39:00,156.73,156.83,156.73,156.78,77316
2019/01/04,13:40:00,156.78,156.80,156.61,156.61,199793
2019/01/04,13:41:00,156.62,156.67,156.49,156.53,216688
2019/01/04,13:42:00,156.52,156.52,156.33,156.39,305974
2019/01/04,13:43:00,156.39,156.49,156.39,156.45,155842
2019/01/04,13:44:00,156.45,156.45,156.31,156.35,178309
2019/01/04,13:45:00,156.36,156.48,156.30,156.31,959670
2019/01/04,13:46:00,156.32,156.41,156.31,156.35,78465
2019/01/04,13:47:00,156.35,156.36,156.19,156.26,125946
2019/01/04,13:48:00,156.25,156.43,156.25,156.43,124599
2019/01/04,13:49:00,156.41,156.44,156.32,156.41,102412
2019/01/04,13:50:00,156.41,156.65,156.41,156.60,188464
2019/01/04,13:51:00,156.62,156.62,156.48,156.52,79065
2019/01/04,13:52:00,156.51,156.54,156.38,156.44,111431
2019/01/04,13:53:00,156.43,156.63,156.43,156.60,114530
2019/01/04,13:54:00,156.60,156.60,156.39,156.43,585688
2019/01/04,13:55:00,156.46,156.54,156.46,156.48,108067
2019/01/04,13:56:00,156.49,156.56,156.38,156.54,161496
2019/01/04,13:57:00,156.54,156.55,156.30,156.36,173281
2019/01/04,13:58:00,156.36,156.38,156.29,156.36,165497
2019/01/04,13:59:00,156.34,156.36,156.22,156.31,128958
2019/01/04,14:00:00,156.31,156.45,156.30,156.44,158809
2019/01/04,14:01:00,156.44,156.49,156.30,156.33,144278
2019/01/04,14:02:00,156.33,156.36,156.25,156.33,130111
2019/01/04,14:03:00,156.33,156.35,156.21,156.27,101149
2019/01/04,14:04:00,156.26,156.43,156.26,156.43,163059
2019/01/04,14:05:00,156.43,156.47,156.38,156.40,488784
2019/01/04,14:06:00,156.40,156.45,156.36,156.38,45252
2019/01/04,14:07:00,156.38,156.41,156.27,156.28,50037
2019/01/04,14:08:00,156.28,156.37,156.09,156.10,284593
2019/01/04,14:09:00,156.10,156.20,156.05,156.15,102787
2019/01/04,14:10:00,156.15,156.23,156.15,156.21,90684
2019/01/04,14:11:00,156.21,156.35,156.21,156.32,142149
2019/01/04,14:12:00,156.32,156.33,156.22,156.26,80978
2019/01/04,14:13:00,156.27,156.43,156.27,156.42,57933
2019/01/04,14:14:00,156.42,156.43,156.35,156.38,123596
2019/01/04,14:15:00,156.38,156.40,156.34,156.39,59555
2019/01/04,14:16:00,156.38,156.39,156.24,156.32,48442
2019/01/04,14:17:00,156.32,156.46,156.32,156.44,93275
2019/01/04,14:18:00,156.44,156.53,156.44,156.53,118054
2019/01/04,14:19:00,156.52,156.56,156.48,156.56,35959
2019/01/04,14:20:00,156.56,156.61,156.45,156.50,171549
2019/01/04,14:21:00,156.51,156.52,156.43,156.45,69534
2019/01/04,14:22:00,156.45,156.54,156.42,156.51,56398
2019/01/04,14:23:00,156.51,156.55,156.49,156.55,38519
2019/01/04,14:24:00,156.55,156.66,156.55,156.65,92415
2019/01/04,14:25:00,156.65,156.75,156.61,156.71,95186
2019/01/04,14:26:00,156.71,156.77,156.69,156.72,84648
2019/01/04,14:27:00,156.72,156.73,156.62,156.73,51129
2019/01/04,14:28:00,156.74,156.77,156.69,156.73,90911
2019/01/04,14:29:00,156.72,156.74,156.64,156.69,147271
2019/01/04,14:30:00,156.69,156.69,156.61,156.67,30435
2019/01/04,14:31:00,156.67,156.67,156.57,156.66,32738
2019/01/04,14:32:00,156.66,156.71,156.56,156.57,34137
2019/01/04,14:33:00,156.57,156.63,156.55,156.62,26623
2019/01/04,14:34:00,156.62,156.68,156.58,156.66,40618
2019/01/04,14:35:00,156.66,156.69,156.59,156.68,42088
2019/01/04,14:36:00,156.68,156.76,156.68,156.72,50254
2019/01/04,14:37:00,156.72,156.81,156.70,156.73,29543
2019/01/04,14:38:00,156.74,156.78,156.70,156.70,21545
2019/01/04,14:39:00,156.70,156.71,156.59,156.59,49843
2019/01/04,14:40:00,156.60,156.69,156.59,156.68,26196
2019/01/04,14:41:00,156.69,156.79,156.66,156.72,52898
2019/01/04,14:42:00,156.72,156.72,156.54,156.67,156115
2019/01/04,14:43:00,156.67,156.77,156.66,156.67,63698
2019/01/04,14:44:00,156.68,156.73,156.67,156.69,53638
2019/01/04,14:45:00,156.68,156.69,156.61,156.61,73491
2019/01/04,14:46:00,156.62,156.63,156.48,156.48,75240
2019/01/04,14:47:00,156.48,156.52,156.26,156.27,132646
2019/01/04,14:48:00,156.27,156.27,156.05,156.12,247926
2019/01/04,14:49:00,156.12,156.25,156.11,156.22,624608
2019/01/04,14:50:00,156.21,156.32,156.21,156.28,80518
2019/01/04,14:51:00,156.26,156.30,156.15,156.21,56984
2019/01/04,14:52:00,156.21,156.28,156.19,156.24,58885
2019/01/04,14:53:00,156.23,156.29,156.18,156.24,116679
2019/01/04,14:54:00,156.24,156.30,156.16,156.20,93861
2019/01/04,14:55:00,156.23,156.24,156.13,156.16,107613
2019/01/04,14:56:00,156.15,156.20,155.96,156.08,619019
2019/01/04,14:57:00,156.08,156.08,155.93,155.96,262808
2019/01/04,14:58:00,155.95,155.98,155.87,155.92,329554
2019/01/04,14:59:00,155.92,156.00,155.87,155.91,143509
2019/01/04,15:00:00,155.91,156.01,155.87,155.89,208421
2019/01/04,15:01:00,155.89,156.22,155.83,156.20,180245
2019/01/04,15:02:00,156.20,156.20,156.09,156.09,78711
2019/01/04,15:03:00,156.10,156.12,156.01,156.10,459944
2019/01/04,15:04:00,156.11,156.16,156.06,156.13,85408
2019/01/04,15:05:00,156.11,156.26,156.09,156.26,132178
2019/01/04,15:06:00,156.25,156.26,156.12,156.23,89768
2019/01/04,15:07:00,156.24,156.35,156.21,156.31,182683
2019/01/04,15:08:00,156.31,156.35,156.22,156.26,68447
2019/01/04,15:09:00,156.27,156.32,156.20,156.21,59703
2019/01/04,15:10:00,156.22,156.22,156.05,156.06,65951
2019/01/04,15:11:00,156.06,156.11,156.04,156.08,74551
2019/01/04,15:12:00,156.09,156.26,156.00,156.22,117635
2019/01/04,15:13:00,156.21,156.23,156.08,156.11,147413
2019/01/04,15:14:00,156.12,156.23,156.10,156.21,59423
2019/01/04,15:15:00,156.18,156.31,156.12,156.25,194412
2019/01/04,15:16:00,156.25,156.33,156.17,156.30,97675
2019/01/04,15:17:00,156.30,156.46,156.30,156.39,281704
2019/01/04,15:18:00,156.39,156.41,156.31,156.31,166123
2019/01/04,15:19:00,156.31,156.40,156.29,156.32,52880
2019/01/04,15:20:00,156.30,156.31,156.18,156.29,72250
2019/01/04,15:21:00,156.29,156.36,156.11,156.20,400190
2019/01/04,15:22:00,156.19,156.20,155.99,156.02,284032
2019/01/04,15:23:00,156.00,156.03,155.92,155.99,162870
2019/01/04,15:24:00,156.00,156.07,155.99,156.04,73793
2019/01/04,15:25:00,156.04,156.04,155.88,155.90,160189
2019/01/04,15:26:00,155.90,156.04,155.78,155.92,253184
2019/01/04,15:27:00,155.91,155.92,155.81,155.87,94167
2019/01/04,15:28:00,155.88,155.92,155.81,155.89,62000
2019/01/04,15:29:00,155.89,155.89,155.74,155.75,65647
2019/01/04,15:30:00,155.75,155.83,155.70,155.81,99497
2019/01/04,15:31:00,155.81,155.86,155.70,155.84,123358
2019/01/04,15:32:00,155.84,155.92,155.77,155.87,74045
2019/01/04,15:33:00,155.87,155.93,155.76,155.93,92962
2019/01/04,15:34:00,155.93,156.08,155.90,156.04,135358
2019/01/04,15:35:00,156.04,156.09,156.00,156.06,113300
2019/01/04,15:36:00,156.07,156.15,156.02,156.02,180845
2019/01/04,15:37:00,156.02,156.12,155.99,156.09,122133
2019/01/04,15:38:00,156.08,156.09,155.97,156.01,92549
2019/01/04,15:39:00,155.99,155.99,155.85,155.89,149597
2019/01/04,15:40:00,155.88,155.91,155.82,155.86,171331
2019/01/04,15:41:00,155.86,155.91,155.81,155.84,168052
2019/01/04,15:42:00,155.85,155.95,155.82,155.93,113171
2019/01/04,15:43:00,155.93,155.99,155.93,155.97,228360
2019/01/04,15:44:00,155.96,156.10,155.95,156.06,289652
2019/01/04,15:45:00,156.06,156.16,156.02,156.11,172843
2019/01/04,15:46:00,156.11,156.31,156.09,156.14,421620
2019/01/04,15:47:00,156.14,156.22,156.13,156.21,211210
2019/01/04,15:48:00,156.21,156.30,156.17,156.26,217849
2019/01/04,15:49:00,156.26,156.35,156.25,156.32,197345
2019/01/04,15:50:00,156.33,156.34,156.15,156.16,365768
2019/01/04,15:51:00,156.16,156.28,156.15,156.20,302565
2019/01/04,15:52:00,156.20,156.20,156.10,156.18,244911
2019/01/04,15:53:00,156.17,156.19,156.11,156.18,268066
2019/01/04,15:54:00,156.17,156.23,156.14,156.23,374958
2019/01/04,15:55:00,156.23,156.23,156.06,156.08,292869
2019/01/04,15:56:00,156.07,156.25,156.07,156.25,459670
2019/01/04,15:57:00,156.24,156.40,156.23,156.39,406729
2019/01/04,15:58:00,156.40,156.40,156.25,156.31,476353
2019/01/04,15:59:00,156.30,156.37,156.25,156.32,632211
2019/01/04,16:00:00,156.31,156.43,156.23,156.23,1465714
2019/01/07,09:31:00,156.54,156.66,156.39,156.53,810873
2019/01/07,09:32:00,156.53,156.56,156.29,156.29,243464
2019/01/07,09:33:00,156.29,156.66,156.24,156.54,226477
2019/01/07,09:34:00,156.53,156.83,156.53,156.82,275874
2019/01/07,09:35:00,156.82,156.91,156.67,156.68,206833
2019/01/07,09:36:00,156.68,156.68,156.30,156.31,253951
2019/01/07,09:37:00,156.31,156.51,156.16,156.50,389719
2019/01/07,09:38:00,156.49,156.54,156.27,156.27,166088
2019/01/07,09:39:00,156.29,156.46,156.22,156.26,164618
2019/01/07,09:40:00,156.28,156.46,156.26,156.43,285560
2019/01/07,09:41:00,156.42,156.60,156.36,156.36,327241
2019/01/07,09:42:00,156.36,156.73,156.35,156.72,139502
2019/01/07,09:43:00,156.72,156.73,156.57,156.66,156376
2019/01/07,09:44:00,156.66,156.85,156.60,156.73,222794
2019/01/07,09:45:00,156.73,156.78,156.63,156.74,139915
2019/01/07,09:46:00,156.74,156.79,156.64,156.73,204812
2019/01/07,09:47:00,156.73,156.87,156.69,156.87,135208
2019/01/07,09:48:00,156.87,156.93,156.78,156.83,173371
2019/01/07,09:49:00,156.83,157.07,156.83,156.99,163413
2019/01/07,09:50:00,156.98,157.04,156.79,156.80,179132
2019/01/07,09:51:00,156.80,156.89,156.59,156.63,192961
2019/01/07,09:52:00,156.63,156.64,156.32,156.32,104391
2019/01/07,09:53:00,156.33,156.50,156.32,156.46,87348
2019/01/07,09:54:00,156.46,156.49,156.25,156.25,102853
2019/01/07,09:55:00,156.25,156.25,156.11,156.19,242779
2019/01/07,09:56:00,156.19,156.30,156.15,156.29,192837
2019/01/07,09:57:00,156.29,156.37,156.22,156.29,115080
2019/01/07,09:58:00,156.29,156.44,156.29,156.38,91799
2019/01/07,09:59:00,156.38,156.55,156.35,156.47,96529
2019/01/07,10:00:00,156.47,156.74,156.39,156.64,684341
2019/01/07,10:01:00,156.64,156.75,156.37,156.54,390051
2019/01/07,10:02:00,156.54,156.59,156.41,156.54,126806
2019/01/07,10:03:00,156.55,156.55,156.38,156.43,95722
2019/01/07,10:04:00,156.45,156.87,156.45,156.85,173061
2019/01/07,10:05:00,156.86,156.93,156.79,156.87,148027
2019/01/07,10:06:00,156.85,156.94,156.76,156.77,178547
2019/01/07,10:07:00,156.78,156.85,156.71,156.73,71084
2019/01/07,10:08:00,156.74,156.75,156.63,156.75,70575
2019/01/07,10:09:00,156.75,156.98,156.75,156.82,89909
2019/01/07,10:10:00,156.82,156.83,156.56,156.58,112148
2019/01/07,10:11:00,156.58,156.66,156.38,156.39,118986
2019/01/07,10:12:00,156.40,156.43,156.31,156.37,78900
2019/01/07,10:13:00,156.38,156.47,156.37,156.40,84178
2019/01/07,10:14:00,156.42,156.42,156.26,156.38,120665
2019/01/07,10:15:00,156.39,156.41,156.26,156.37,94842
2019/01/07,10:16:00,156.37,156.38,156.20,156.24,96725
2019/01/07,10:17:00,156.25,156.50,156.24,156.45,100269
2019/01/07,10:18:00,156.44,156.59,156.40,156.59,99677
2019/01/07,10:19:00,156.59,156.60,156.46,156.46,187946
2019/01/07,10:20:00,156.48,156.54,156.41,156.49,918122
2019/01/07,10:21:00,156.49,156.51,156.24,156.27,130468
2019/01/07,10:22:00,156.26,156.35,156.20,156.31,88328
2019/01/07,10:23:00,156.30,156.47,156.30,156.42,485771
2019/01/07,10:24:00,156.42,156.57,156.42,156.49,470771
2019/01/07,10:25:00,156.49,156.72,156.48,156.67,80164
2019/01/07,10:26:00,156.67,156.81,156.58,156.81,139098
2019/01/07,10:27:00,156.81,156.88,156.74,156.77,81245
2019/01/07,10:28:00,156.76,156.96,156.71,156.89,509623
2019/01/07,10:29:00,156.90,156.96,156.88,156.90,182717
2019/01/07,10:30:00,156.90,156.92,156.83,156.85,68753
2019/01/07,10:31:00,156.84,157.20,156.84,157.16,205911
2019/01/07,10:32:00,157.16,157.32,157.15,157.25,203930
2019/01/07,10:33:00,157.26,157.36,157.22,157.34,98299
2019/01/07,10:34:00,157.33,157.35,157.19,157.19,112691
2019/01/07,10:35:00,157.19,157.44,157.19,157.42,134490
2019/01/07,10:36:00,157.42,157.52,157.39,157.40,158004
2019/01/07,10:37:00,157.40,157.40,157.19,157.24,182890
2019/01/07,10:38:00,157.23,157.31,157.11,157.31,148342
2019/01/07,10:39:00,157.29,157.40,157.26,157.37,88176
2019/01/07,10:40:00,157.35,157.36,157.19,157.24,176606
2019/01/07,10:41:00,157.25,157.27,157.14,157.22,62218
2019/01/07,10:42:00,157.23,157.32,157.21,157.21,54568
2019/01/07,10:43:00,157.21,157.45,157.18,157.45,134219
2019/01/07,10:44:00,157.44,157.53,157.40,157.40,320711
2019/01/07,10:45:00,157.40,157.47,157.24,157.25,219925
2019/01/07,10:46:00,157.25,157.32,157.17,157.29,174832
2019/01/07,10:47:00,157.29,157.36,157.26,157.26,38785
2019/01/07,10:48:00,157.26,157.47,157.14,157.43,144605
2019/01/07,10:49:00,157.43,157.45,157.24,157.26,73338
2019/01/07,10:50:00,157.26,157.40,157.23,157.38,199262
2019/01/07,10:51:00,157.38,157.42,157.32,157.36,88533
2019/01/07,10:52:00,157.35,157.40,157.28,157.34,194198
2019/01/07,10:53:00,157.34,157.57,157.33,157.51,122505
2019/01/07,10:54:00,157.52,157.55,157.46,157.52,68486
2019/01/07,10:55:00,157.50,157.59,157.48,157.51,555696
2019/01/07,10:56:00,157.51,157.55,157.40,157.40,929520
2019/01/07,10:57:00,157.40,157.43,157.33,157.42,473997
2019/01/07,10:58:00,157.42,157.55,157.37,157.42,80720
2019/01/07,10:59:00,157.43,157.43,157.32,157.42,63486
2019/01/07,11:00:00,157.42,157.50,157.40,157.44,40026
2019/01/07,11:01:00,157.44,157.44,157.30,157.41,165056
2019/01/07,11:02:00,157.41,157.51,157.40,157.46,177861
2019/01/07,11:03:00,157.46,157.49,157.37,157.38,136229
2019/01/07,11:04:00,157.39,157.62,157.36,157.40,203152
2019/01/07,11:05:00,157.40,157.55,157.33,157.50,95540
2019/01/07,11:06:00,157.50,157.60,157.42,157.56,187413
2019/01/07,11:07:00,157.56,157.59,157.43,157.45,50620
2019/01/07,11:08:00,157.45,157.45,157.31,157.35,128026
2019/01/07,11:09:00,157.35,157.50,157.29,157.50,43580
2019/01/07,11:10:00,157.49,157.53,157.39,157.43,83463
2019/01/07,11:11:00,157.44,157.53,157.39,157.50,76155
2019/01/07,11:12:00,157.50,157.59,157.35,157.42,144084
2019/01/07,11:13:00,157.41,157.44,157.38,157.41,59990
2019/01/07,11:14:00,157.41,157.42,157.32,157.35,62415
2019/01/07,11:15:00,157.34,157.48,157.34,157.42,84461
2019/01/07,11:16:00,157.43,157.50,157.40,157.48,69018
2019/01/07,11:17:00,157.48,157.57,157.48,157.49,60154
2019/01/07,11:18:00,157.49,157.54,157.37,157.37,89608
2019/01/07,11:19:00,157.37,157.49,157.37,157.49,31650
2019/01/07,11:20:00,157.49,157.49,157.34,157.43,38913
2019/01/07,11:21:00,157.43,157.43,157.32,157.36,48494
2019/01/07,11:22:00,157.36,157.39,157.28,157.28,56095
2019/01/07,11:23:00,157.28,157.32,157.24,157.29,76350
2019/01/07,11:24:00,157.29,157.43,157.28,157.43,67615
2019/01/07,11:25:00,157.43,157.43,157.24,157.32,64645
2019/01/07,11:26:00,157.32,157.32,157.21,157.24,472602
2019/01/07,11:27:00,157.24,157.28,157.20,157.22,49078
2019/01/07,11:28:00,157.21,157.24,157.10,157.14,264550
2019/01/07,11:29:00,157.14,157.23,157.13,157.23,47046
2019/01/07,11:30:00,157.23,157.28,157.15,157.21,47360
2019/01/07,11:31:00,157.22,157.27,157.16,157.18,67279
2019/01/07,11:32:00,157.18,157.24,157.13,157.15,45003
2019/01/07,11:33:00,157.16,157.26,157.13,157.25,80450
2019/01/07,11:34:00,157.25,157.48,157.25,157.43,67577
2019/01/07,11:35:00,157.43,157.54,157.41,157.52,91496
2019/01/07,11:36:00,157.52,157.77,157.48,157.76,308982
2019/01/07,11:37:00,157.76,157.79,157.65,157.66,204239
2019/01/07,11:38:00,157.66,157.76,157.65,157.75,529691
2019/01/07,11:39:00,157.75,157.82,157.69,157.74,132105
2019/01/07,11:40:00,157.75,157.79,157.72,157.78,117337
2019/01/07,11:41:00,157.78,157.79,157.66,157.71,182584
2019/01/07,11:42:00,157.71,157.79,157.70,157.79,71477
2019/01/07,11:43:00,157.80,157.85,157.76,157.79,83133
2019/01/07,11:44:00,157.78,157.86,157.75,157.84,87519
2019/01/07,11:45:00,157.84,157.95,157.84,157.92,222940
2019/01/07,11:46:00,157.92,158.04,157.90,158.02,225049
2019/01/07,11:47:00,158.02,158.13,158.01,158.10,160850
2019/01/07,11:48:00,158.10,158.14,158.01,158.08,252286
2019/01/07,11:49:00,158.07,158.39,158.07,158.38,402562
2019/01/07,11:50:00,158.38,158.42,158.30,158.30,311135
2019/01/07,11:51:00,158.30,158.35,158.24,158.27,108081
2019/01/07,11:52:00,158.27,158.33,158.25,158.29,43765
2019/01/07,11:53:00,158.30,158.39,158.22,158.37,103175
2019/01/07,11:54:00,158.38,158.41,158.28,158.33,197246
2019/01/07,11:55:00,158.33,158.35,158.26,158.34,88511
2019/01/07,11:56:00,158.34,158.38,158.30,158.33,53657
2019/01/07,11:57:00,158.33,158.46,158.32,158.44,138267
2019/01/07,11:58:00,158.43,158.43,158.37,158.39,37456
2019/01/07,11:59:00,158.39,158.49,158.38,158.46,53522
2019/01/07,12:00:00,158.47,158.48,158.42,158.45,121699
2019/01/07,12:01:00,158.45,158.53,158.41,158.45,92041
2019/01/07,12:02:00,158.45,158.46,158.39,158.40,45935
2019/01/07,12:03:00,158.40,158.43,158.29,158.29,88423
2019/01/07,12:04:00,158.29,158.33,158.16,158.23,184554
2019/01/07,12:05:00,158.24,158.31,158.21,158.21,80004
2019/01/07,12:06:00,158.21,158.29,158.21,158.28,80595
2019/01/07,12:07:00,158.28,158.31,158.20,158.23,128817
2019/01/07,12:08:00,158.23,158.23,158.12,158.17,105463
2019/01/07,12:09:00,158.17,158.18,158.10,158.12,50010
2019/01/07,12:10:00,158.13,158.17,158.09,158.15,121786
2019/01/07,12:11:00,158.15,158.18,158.11,158.13,69028
2019/01/07,12:12:00,158.13,158.15,158.09,158.14,47678
2019/01/07,12:13:00,158.14,158.21,158.14,158.18,25539
2019/01/07,12:14:00,158.18,158.20,158.14,158.18,32888
2019/01/07,12:15:00,158.18,158.26,158.18,158.24,31792
2019/01/07,12:16:00,158.23,158.29,158.23,158.29,74350
2019/01/07,12:17:00,158.28,158.28,158.21,158.26,32132
2019/01/07,12:18:00,158.25,158.29,158.19,158.22,61119
2019/01/07,12:19:00,158.21,158.27,158.21,158.22,36423
2019/01/07,12:20:00,158.20,158.25,158.16,158.24,37686
2019/01/07,12:21:00,158.23,158.24,158.15,158.22,64480
2019/01/07,12:22:00,158.22,158.39,158.22,158.35,29389
2019/01/07,12:23:00,158.35,158.37,158.30,158.34,52643
2019/01/07,12:24:00,158.34,158.41,158.31,158.38,53009
2019/01/07,12:25:00,158.38,158.42,158.37,158.42,46027
2019/01/07,12:26:00,158.42,158.51,158.38,158.50,56986
2019/01/07,12:27:00,158.50,158.51,158.43,158.47,60318
2019/01/07,12:28:00,158.48,158.48,158.42,158.46,71057
2019/01/07,12:29:00,158.47,158.53,158.42,158.51,76080
2019/01/07,12:30:00,158.53,158.58,158.48,158.48,113314
2019/01/07,12:31:00,158.48,158.50,158.34,158.35,97073
2019/01/07,12:32:00,158.35,158.44,158.32,158.42,46319
2019/01/07,12:33:00,158.42,158.45,158.40,158.45,16417
2019/01/07,12:34:00,158.46,158.49,158.44,158.46,46547
2019/01/07,12:35:00,158.47,158.59,158.45,158.58,119916
2019/01/07,12:36:00,158.58,158.58,158.48,158.55,54811
2019/01/07,12:37:00,158.56,158.60,158.50,158.50,36607
2019/01/07,12:38:00,158.50,158.54,158.50,158.53,15075
2019/01/07,12:39:00,158.53,158.59,158.51,158.59,11015
2019/01/07,12:40:00,158.59,158.61,158.55,158.57,35268
2019/01/07,12:41:00,158.57,158.64,158.51,158.55,46298
2019/01/07,12:42:00,158.55,158.55,158.49,158.49,18626
2019/01/07,12:43:00,158.50,158.56,158.49,158.55,49470
2019/01/07,12:44:00,158.55,158.56,158.51,158.52,22783
2019/01/07,12:45:00,158.50,158.53,158.49,158.51,28639
2019/01/07,12:46:00,158.52,158.56,158.51,158.56,22856
2019/01/07,12:47:00,158.56,158.60,158.54,158.57,17953
2019/01/07,12:48:00,158.57,158.64,158.57,158.63,47508
2019/01/07,12:49:00,158.63,158.67,158.61,158.63,74911
2019/01/07,12:50:00,158.62,158.64,158.49,158.53,116457
2019/01/07,12:51:00,158.53,158.55,158.42,158.47,91821
2019/01/07,12:52:00,158.47,158.48,158.36,158.40,90507
2019/01/07,12:53:00,158.40,158.44,158.38,158.43,22163
2019/01/07,12:54:00,158.43,158.48,158.43,158.47,37592
2019/01/07,12:55:00,158.47,158.53,158.46,158.48,33868
2019/01/07,12:56:00,158.48,158.56,158.43,158.56,26289
2019/01/07,12:57:00,158.56,158.69,158.56,158.68,49276
2019/01/07,12:58:00,158.69,158.69,158.58,158.61,44586
2019/01/07,12:59:00,158.61,158.63,158.58,158.59,27877
2019/01/07,13:00:00,158.59,158.59,158.51,158.57,27537
2019/01/07,13:01:00,158.57,158.63,158.56,158.61,33098
2019/01/07,13:02:00,158.61,158.67,158.57,158.57,37344
2019/01/07,13:03:00,158.57,158.68,158.57,158.66,75526
2019/01/07,13:04:00,158.66,158.80,158.66,158.74,168147
2019/01/07,13:05:00,158.74,158.74,158.66,158.72,46922
2019/01/07,13:06:00,158.73,158.73,158.66,158.72,29664
2019/01/07,13:07:00,158.71,158.71,158.58,158.58,34168
2019/01/07,13:08:00,158.59,158.62,158.56,158.60,23534
2019/01/07,13:09:00,158.60,158.67,158.59,158.63,26372
2019/01/07,13:10:00,158.63,158.72,158.63,158.68,55469
2019/01/07,13:11:00,158.69,158.83,158.68,158.74,93223
2019/01/07,13:12:00,158.75,158.82,158.72,158.82,232451
2019/01/07,13:13:00,158.82,158.86,158.74,158.76,53075
2019/01/07,13:14:00,158.76,158.79,158.74,158.78,94072
2019/01/07,13:15:00,158.79,158.81,158.69,158.70,90858
2019/01/07,13:16:00,158.70,158.73,158.65,158.68,29402
2019/01/07,13:17:00,158.67,158.69,158.63,158.64,55267
2019/01/07,13:18:00,158.64,158.71,158.64,158.69,54309
2019/01/07,13:19:00,158.68,158.76,158.64,158.75,183698
2019/01/07,13:20:00,158.74,158.75,158.70,158.72,24213
2019/01/07,13:21:00,158.71,158.78,158.71,158.74,36876
2019/01/07,13:22:00,158.73,158.73,158.67,158.71,436487
2019/01/07,13:23:00,158.71,158.72,158.62,158.64,33923
2019/01/07,13:24:00,158.66,158.66,158.47,158.51,123767
2019/01/07,13:25:00,158.51,158.58,158.51,158.55,52328
2019/01/07,13:26:00,158.55,158.65,158.55,158.60,32783
2019/01/07,13:27:00,158.62,158.64,158.59,158.61,39897
2019/01/07,13:28:00,158.61,158.63,158.55,158.63,44012
2019/01/07,13:29:00,158.63,158.64,158.48,158.49,39355
2019/01/07,13:30:00,158.50,158.63,158.49,158.62,68636
2019/01/07,13:31:00,158.61,158.61,158.46,158.50,75194
2019/01/07,13:32:00,158.51,158.55,158.51,158.53,25926
2019/01/07,13:33:00,158.53,158.62,158.51,158.62,95716
2019/01/07,13:34:00,158.63,158.69,158.63,158.66,47934
2019/01/07,13:35:00,158.66,158.70,158.62,158.69,55648
2019/01/07,13:36:00,158.70,158.72,158.67,158.68,31761
2019/01/07,13:37:00,158.69,158.70,158.61,158.67,19415
2019/01/07,13:38:00,158.66,158.68,158.63,158.66,13881
2019/01/07,13:39:00,158.65,158.65,158.54,158.59,189624
2019/01/07,13:40:00,158.60,158.63,158.58,158.59,28153
2019/01/07,13:41:00,158.59,158.62,158.52,158.61,58835
2019/01/07,13:42:00,158.62,158.64,158.54,158.56,46362
2019/01/07,13:43:00,158.56,158.64,158.56,158.62,48344
2019/01/07,13:44:00,158.63,158.72,158.63,158.68,50157
2019/01/07,13:45:00,158.68,158.74,158.66,158.68,23807
2019/01/07,13:46:00,158.68,158.68,158.60,158.62,42846
2019/01/07,13:47:00,158.61,158.64,158.45,158.45,198508
2019/01/07,13:48:00,158.45,158.48,158.22,158.23,346346
2019/01/07,13:49:00,158.24,158.33,158.19,158.25,199043
2019/01/07,13:50:00,158.24,158.30,158.21,158.23,80440
2019/01/07,13:51:00,158.23,158.23,158.13,158.14,84570
2019/01/07,13:52:00,158.15,158.20,158.12,158.13,61166
2019/01/07,13:53:00,158.13,158.21,158.08,158.21,75345
2019/01/07,13:54:00,158.22,158.23,158.16,158.22,56892
2019/01/07,13:55:00,158.20,158.30,158.19,158.29,38546
2019/01/07,13:56:00,158.29,158.36,158.23,158.34,151561
2019/01/07,13:57:00,158.34,158.37,158.30,158.34,44638
2019/01/07,13:58:00,158.34,158.34,158.26,158.27,56159
2019/01/07,13:59:00,158.27,158.27,158.19,158.23,22322
2019/01/07,14:00:00,158.23,158.25,158.15,158.20,59219
2019/01/07,14:01:00,158.20,158.23,158.16,158.21,61160
2019/01/07,14:02:00,158.21,158.33,158.21,158.32,60024
2019/01/07,14:03:00,158.32,158.38,158.30,158.37,25067
2019/01/07,14:04:00,158.38,158.42,158.35,158.37,29099
2019/01/07,14:05:00,158.37,158.37,158.32,158.37,16566
2019/01/07,14:06:00,158.38,158.38,158.33,158.36,32808
2019/01/07,14:07:00,158.36,158.37,158.21,158.32,48954
2019/01/07,14:08:00,158.32,158.36,158.30,158.34,33950
2019/01/07,14:09:00,158.32,158.34,158.09,158.10,111414
2019/01/07,14:10:00,158.11,158.18,158.09,158.15,34352
2019/01/07,14:11:00,158.15,158.15,157.93,157.96,163348
2019/01/07,14:12:00,157.96,158.06,157.96,158.05,48080
2019/01/07,14:13:00,158.05,158.06,158.00,158.01,45655
2019/01/07,14:14:00,158.00,158.13,157.98,158.10,73300
2019/01/07,14:15:00,158.10,158.18,158.08,158.13,56472
2019/01/07,14:16:00,158.13,158.18,158.07,158.15,157367
2019/01/07,14:17:00,158.14,158.25,158.14,158.14,54116
2019/01/07,14:18:00,158.14,158.18,158.11,158.14,63935
2019/01/07,14:19:00,158.13,158.17,158.03,158.07,44440
2019/01/07,14:20:00,158.08,158.17,158.05,158.16,29335
2019/01/07,14:21:00,158.17,158.29,158.17,158.27,98517
2019/01/07,14:22:00,158.27,158.28,158.14,158.19,81140
2019/01/07,14:23:00,158.20,158.24,158.17,158.20,15862
2019/01/07,14:24:00,158.20,158.24,158.18,158.20,24956
2019/01/07,14:25:00,158.20,158.26,158.06,158.06,83334
2019/01/07,14:26:00,158.06,158.11,158.05,158.09,33709
2019/01/07,14:27:00,158.09,158.10,157.94,158.01,86350
2019/01/07,14:28:00,158.01,158.06,157.99,158.01,65077
2019/01/07,14:29:00,158.01,158.03,157.93,157.98,43288
2019/01/07,14:30:00,157.97,158.01,157.92,157.94,62219
2019/01/07,14:31:00,157.94,157.96,157.85,157.89,94793
2019/01/07,14:32:00,157.90,158.00,157.88,157.99,75152
2019/01/07,14:33:00,157.98,158.03,157.98,157.99,57953
2019/01/07,14:34:00,157.99,158.11,157.98,157.98,47906
2019/01/07,14:35:00,157.98,158.00,157.88,157.98,71072
2019/01/07,14:36:00,157.98,158.00,157.93,157.93,70669
2019/01/07,14:37:00,157.93,157.93,157.80,157.85,86068
2019/01/07,14:38:00,157.85,157.93,157.84,157.86,67012
2019/01/07,14:39:00,157.86,157.91,157.82,157.91,37319
2019/01/07,14:40:00,157.91,157.91,157.84,157.86,49879
2019/01/07,14:41:00,157.86,157.88,157.82,157.83,29008
2019/01/07,14:42:00,157.81,157.88,157.76,157.87,60576
2019/01/07,14:43:00,157.86,157.96,157.86,157.96,24452
2019/01/07,14:44:00,157.96,158.07,157.95,158.00,50862
2019/01/07,14:45:00,158.01,158.02,157.92,157.92,56567
2019/01/07,14:46:00,157.92,157.92,157.79,157.82,54756
2019/01/07,14:47:00,157.82,157.89,157.81,157.84,45105
2019/01/07,14:48:00,157.85,157.95,157.85,157.93,71091
2019/01/07,14:49:00,157.93,157.93,157.85,157.89,61269
2019/01/07,14:50:00,157.89,157.98,157.87,157.98,63025
2019/01/07,14:51:00,157.97,157.97,157.89,157.91,36422
2019/01/07,14:52:00,157.91,157.99,157.91,157.93,26498
2019/01/07,14:53:00,157.93,157.94,157.66,157.71,58263
2019/01/07,14:54:00,157.71,157.82,157.68,157.80,56230
2019/01/07,14:55:00,157.80,157.82,157.74,157.74,107802
2019/01/07,14:56:00,157.74,157.76,157.62,157.68,133097
2019/01/07,14:57:00,157.68,157.70,157.63,157.65,96572
2019/01/07,14:58:00,157.65,157.68,157.55,157.56,502165
2019/01/07,14:59:00,157.56,157.67,157.55,157.65,174753
2019/01/07,15:00:00,157.65,157.67,157.62,157.64,86444
2019/01/07,15:01:00,157.64,157.76,157.62,157.76,76940
2019/01/07,15:02:00,157.77,157.80,157.74,157.80,71565
2019/01/07,15:03:00,157.80,157.89,157.75,157.87,68403
2019/01/07,15:04:00,157.87,157.96,157.85,157.94,108655
2019/01/07,15:05:00,157.94,158.07,157.94,158.05,97532
2019/01/07,15:06:00,158.04,158.08,157.98,158.01,77610
2019/01/07,15:07:00,158.01,158.11,157.99,158.04,83470
2019/01/07,15:08:00,158.04,158.07,158.02,158.06,20148
2019/01/07,15:09:00,158.06,158.14,158.02,158.10,41303
2019/01/07,15:10:00,158.10,158.12,158.07,158.10,33349
2019/01/07,15:11:00,158.11,158.19,158.07,158.16,106792
2019/01/07,15:12:00,158.16,158.17,158.08,158.11,58928
2019/01/07,15:13:00,158.11,158.11,157.97,158.03,81609
2019/01/07,15:14:00,158.03,158.17,158.03,158.17,53718
2019/01/07,15:15:00,158.17,158.26,158.17,158.22,88110
2019/01/07,15:16:00,158.22,158.33,158.21,158.26,113891
2019/01/07,15:17:00,158.26,158.29,158.25,158.27,38611
2019/01/07,15:18:00,158.27,158.32,158.24,158.27,178603
2019/01/07,15:19:00,158.27,158.37,158.26,158.35,52767
2019/01/07,15:20:00,158.35,158.42,158.33,158.41,74925
2019/01/07,15:21:00,158.41,158.41,158.33,158.36,108730
2019/01/07,15:22:00,158.36,158.38,158.30,158.34,75992
2019/01/07,15:23:00,158.33,158.34,158.24,158.28,87043
2019/01/07,15:24:00,158.28,158.32,158.27,158.32,25319
2019/01/07,15:25:00,158.32,158.35,158.30,158.31,53692
2019/01/07,15:26:00,158.32,158.34,158.30,158.33,38553
2019/01/07,15:27:00,158.33,158.38,158.31,158.34,47854
2019/01/07,15:28:00,158.34,158.37,158.28,158.35,125983
2019/01/07,15:29:00,158.35,158.48,158.33,158.43,96448
2019/01/07,15:30:00,158.44,158.44,158.35,158.36,61624
2019/01/07,15:31:00,158.36,158.41,158.16,158.16,401990
2019/01/07,15:32:00,158.17,158.17,157.97,158.00,143263
2019/01/07,15:33:00,158.00,158.16,158.00,158.15,59714
2019/01/07,15:34:00,158.15,158.25,158.09,158.10,148649
2019/01/07,15:35:00,158.10,158.19,158.09,158.17,44107
2019/01/07,15:36:00,158.16,158.17,158.07,158.14,49545
2019/01/07,15:37:00,158.15,158.25,158.15,158.21,104767
2019/01/07,15:38:00,158.22,158.34,158.22,158.34,488865
2019/01/07,15:39:00,158.34,158.36,158.27,158.31,39978
2019/01/07,15:40:00,158.32,158.32,158.20,158.22,85475
2019/01/07,15:41:00,158.21,158.22,158.13,158.21,72093
2019/01/07,15:42:00,158.22,158.25,158.18,158.20,74948
2019/01/07,15:43:00,158.19,158.22,158.07,158.13,173295
2019/01/07,15:44:00,158.12,158.27,158.12,158.22,100448
2019/01/07,15:45:00,158.23,158.26,158.18,158.20,83766
2019/01/07,15:46:00,158.20,158.38,158.20,158.38,234905
2019/01/07,15:47:00,158.38,158.41,158.25,158.29,131726
2019/01/07,15:48:00,158.28,158.40,158.28,158.37,62815
2019/01/07,15:49:00,158.37,158.38,158.28,158.30,96507
2019/01/07,15:50:00,158.30,158.37,158.24,158.31,151128
2019/01/07,15:51:00,158.31,158.31,158.06,158.11,287493
2019/01/07,15:52:00,158.10,158.20,158.06,158.19,634400
2019/01/07,15:53:00,158.19,158.28,158.16,158.23,212674
2019/01/07,15:54:00,158.23,158.29,158.21,158.26,182977
2019/01/07,15:55:00,158.25,158.28,158.14,158.15,199792
2019/01/07,15:56:00,158.15,158.34,158.10,158.16,904591
2019/01/07,15:57:00,158.15,158.25,158.09,158.10,230269
2019/01/07,15:58:00,158.10,158.19,158.07,158.17,302392
2019/01/07,15:59:00,158.16,158.18,158.11,158.13,406951
2019/01/07,16:00:00,158.13,158.35,157.92,158.09,667430
2019/01/08,09:31:00,159.56,159.70,159.53,159.67,459562
2019/01/08,09:32:00,159.68,159.74,159.48,159.62,444614
2019/01/08,09:33:00,159.62,159.82,159.57,159.82,415204
2019/01/08,09:34:00,159.82,159.88,159.75,159.87,287560
2019/01/08,09:35:00,159.87,160.02,159.85,160.01,437358
2019/01/08,09:36:00,160.01,160.11,159.85,160.00,435617
2019/01/08,09:37:00,159.99,160.04,159.80,159.85,420747
2019/01/08,09:38:00,159.87,159.92,159.77,159.81,437044
2019/01/08,09:39:00,159.82,159.97,159.79,159.97,226704
2019/01/08,09:40:00,159.97,160.07,159.72,159.72,253101
2019/01/08,09:41:00,159.72,159.87,159.62,159.69,373825
2019/01/08,09:42:00,159.69,159.88,159.69,159.79,112242
2019/01/08,09:43:00,159.77,159.98,159.74,159.92,225207
2019/01/08,09:44:00,159.92,160.08,159.86,159.89,220295
2019/01/08,09:45:00,159.90,160.07,159.89,159.91,320509
2019/01/08,09:46:00,159.91,159.94,159.71,159.73,208519
2019/01/08,09:47:00,159.73,159.90,159.72,159.78,101452
2019/01/08,09:48:00,159.78,159.79,159.45,159.49,265417
2019/01/08,09:49:00,159.48,159.49,159.24,159.25,212557
2019/01/08,09:50:00,159.25,159.40,159.22,159.40,322191
2019/01/08,09:51:00,159.40,159.41,159.27,159.30,104862
2019/01/08,09:52:00,159.30,159.33,159.06,159.07,218644
2019/01/08,09:53:00,159.07,159.22,159.07,159.17,145271
2019/01/08,09:54:00,159.18,159.27,159.07,159.20,101041
2019/01/08,09:55:00,159.20,159.30,159.04,159.17,123949
2019/01/08,09:56:00,159.17,159.35,159.15,159.26,165410
2019/01/08,09:57:00,159.26,159.27,159.00,159.12,230194
2019/01/08,09:58:00,159.12,159.12,158.87,158.89,281185
2019/01/08,09:59:00,158.90,159.02,158.87,158.90,201681
2019/01/08,10:00:00,158.90,159.05,158.90,159.01,94546
2019/01/08,10:01:00,159.01,159.15,159.00,159.14,243764
2019/01/08,10:02:00,159.13,159.16,158.95,158.95,174319
2019/01/08,10:03:00,158.95,159.16,158.95,159.10,129051
2019/01/08,10:04:00,159.10,159.15,159.02,159.14,54535
2019/01/08,10:05:00,159.14,159.24,159.12,159.20,164668
2019/01/08,10:06:00,159.20,159.31,159.18,159.24,188009
2019/01/08,10:07:00,159.24,159.30,159.19,159.28,81060
2019/01/08,10:08:00,159.28,159.38,159.23,159.35,111173
2019/01/08,10:09:00,159.35,159.40,159.29,159.32,123905
2019/01/08,10:10:00,159.32,159.32,159.22,159.28,169282
2019/01/08,10:11:00,159.28,159.30,159.15,159.19,155641
2019/01/08,10:12:00,159.19,159.24,159.13,159.15,68043
2019/01/08,10:13:00,159.15,159.20,159.01,159.02,91004
2019/01/08,10:14:00,159.02,159.02,158.78,158.79,362335
2019/01/08,10:15:00,158.79,158.82,158.60,158.69,316902
2019/01/08,10:16:00,158.69,158.69,158.58,158.64,146733
2019/01/08,10:17:00,158.64,158.74,158.64,158.67,112533
2019/01/08,10:18:00,158.67,158.67,158.35,158.38,159807
2019/01/08,10:19:00,158.38,158.47,158.37,158.43,111988
2019/01/08,10:20:00,158.43,158.43,158.21,158.25,456004
2019/01/08,10:21:00,158.25,158.35,158.24,158.31,128724
2019/01/08,10:22:00,158.31,158.47,158.29,158.45,88010
2019/01/08,10:23:00,158.45,158.45,158.31,158.41,149218
2019/01/08,10:24:00,158.41,158.44,158.27,158.31,161974
2019/01/08,10:25:00,158.32,158.40,158.28,158.34,114691
2019/01/08,10:26:00,158.34,158.56,158.33,158.56,125911
2019/01/08,10:27:00,158.56,158.62,158.50,158.59,214987
2019/01/08,10:28:00,158.59,158.62,158.53,158.56,135385
2019/01/08,10:29:00,158.56,158.57,158.46,158.50,43444
2019/01/08,10:30:00,158.50,158.53,158.44,158.47,157169
2019/01/08,10:31:00,158.47,158.63,158.44,158.49,141859
2019/01/08,10:32:00,158.49,158.50,158.20,158.22,165405
2019/01/08,10:33:00,158.22,158.23,158.12,158.20,218403
2019/01/08,10:34:00,158.20,158.20,158.10,158.13,158254
2019/01/08,10:35:00,158.13,158.17,158.04,158.13,269042
2019/01/08,10:36:00,158.13,158.20,158.02,158.09,135856
2019/01/08,10:37:00,158.09,158.17,157.99,158.06,406018
2019/01/08,10:38:00,158.06,158.16,158.03,158.03,191040
2019/01/08,10:39:00,158.03,158.20,157.95,158.18,128652
2019/01/08,10:40:00,158.18,158.28,158.14,158.27,201928
2019/01/08,10:41:00,158.27,158.31,158.19,158.22,103623
2019/01/08,10:42:00,158.22,158.24,158.05,158.08,89400
2019/01/08,10:43:00,158.07,158.14,157.96,158.14,156994
2019/01/08,10:44:00,158.14,158.23,158.14,158.18,70070
2019/01/08,10:45:00,158.19,158.20,157.81,157.84,131546
2019/01/08,10:46:00,157.84,157.87,157.70,157.74,231952
2019/01/08,10:47:00,157.74,157.76,157.63,157.67,189521
2019/01/08,10:48:00,157.67,157.75,157.65,157.73,115474
2019/01/08,10:49:00,157.72,157.72,157.61,157.65,161576
2019/01/08,10:50:00,157.66,157.80,157.66,157.77,71999
2019/01/08,10:51:00,157.77,157.81,157.62,157.65,190069
2019/01/08,10:52:00,157.65,157.67,157.43,157.48,170825
2019/01/08,10:53:00,157.48,157.57,157.33,157.34,164592
2019/01/08,10:54:00,157.35,157.38,157.20,157.23,199231
2019/01/08,10:55:00,157.23,157.37,157.20,157.36,176548
2019/01/08,10:56:00,157.36,157.44,157.33,157.43,139244
2019/01/08,10:57:00,157.43,157.46,157.33,157.39,260899
2019/01/08,10:58:00,157.39,157.51,157.39,157.45,119241
2019/01/08,10:59:00,157.45,157.63,157.45,157.61,201569
2019/01/08,11:00:00,157.61,157.66,157.53,157.60,202989
2019/01/08,11:01:00,157.60,157.77,157.54,157.73,183794
2019/01/08,11:02:00,157.74,157.84,157.73,157.77,123655
2019/01/08,11:03:00,157.77,157.96,157.77,157.94,133149
2019/01/08,11:04:00,157.94,158.01,157.90,157.99,149234
2019/01/08,11:05:00,157.99,158.12,157.99,158.11,577155
2019/01/08,11:06:00,158.11,158.17,158.07,158.10,131352
2019/01/08,11:07:00,158.10,158.13,157.96,157.96,121008
2019/01/08,11:08:00,157.96,158.25,157.96,158.24,114238
2019/01/08,11:09:00,158.25,158.34,158.25,158.31,505211
2019/01/08,11:10:00,158.31,158.42,158.30,158.32,117275
2019/01/08,11:11:00,158.32,158.34,158.18,158.22,98590
2019/01/08,11:12:00,158.22,158.25,158.19,158.23,84851
2019/01/08,11:13:00,158.22,158.24,158.14,158.16,54270
2019/01/08,11:14:00,158.15,158.34,158.15,158.17,55567
2019/01/08,11:15:00,158.17,158.23,158.06,158.13,85640
2019/01/08,11:16:00,158.12,158.23,158.07,158.16,33748
2019/01/08,11:17:00,158.16,158.19,158.05,158.19,32739
2019/01/08,11:18:00,158.19,158.33,158.18,158.24,84155
2019/01/08,11:19:00,158.24,158.43,158.24,158.39,112738
2019/01/08,11:20:00,158.39,158.43,158.28,158.40,126958
2019/01/08,11:21:00,158.40,158.47,158.33,158.35,102782
2019/01/08,11:22:00,158.35,158.40,158.23,158.34,63692
2019/01/08,11:23:00,158.34,158.35,158.23,158.30,51711
2019/01/08,11:24:00,158.30,158.42,158.29,158.33,48838
2019/01/08,11:25:00,158.33,158.42,158.32,158.40,34829
2019/01/08,11:26:00,158.40,158.48,158.36,158.39,86112
2019/01/08,11:27:00,158.39,158.40,158.13,158.21,111064
2019/01/08,11:28:00,158.23,158.33,158.08,158.15,129346
2019/01/08,11:29:00,158.15,158.17,158.07,158.10,36541
2019/01/08,11:30:00,158.10,158.39,158.09,158.10,215050
2019/01/08,11:31:00,158.11,158.11,157.85,157.93,163509
2019/01/08,11:32:00,157.93,157.97,157.78,157.85,448476
2019/01/08,11:33:00,157.85,157.95,157.79,157.87,130847
2019/01/08,11:34:00,157.87,157.88,157.78,157.83,50543
2019/01/08,11:35:00,157.83,157.87,157.73,157.83,58576
2019/01/08,11:36:00,157.82,157.89,157.74,157.85,58841
2019/01/08,11:37:00,157.85,157.96,157.85,157.95,53053
2019/01/08,11:38:00,157.95,157.95,157.87,157.88,52300
2019/01/08,11:39:00,157.88,158.03,157.84,157.97,81550
2019/01/08,11:40:00,157.98,158.04,157.92,158.02,53447
2019/01/08,11:41:00,158.02,158.19,157.97,158.18,77677
2019/01/08,11:42:00,158.18,158.21,158.07,158.17,80226
2019/01/08,11:43:00,158.17,158.19,158.12,158.16,37014
2019/01/08,11:44:00,158.16,158.16,158.02,158.07,81797
2019/01/08,11:45:00,158.07,158.11,158.00,158.06,34359
2019/01/08,11:46:00,158.06,158.31,158.04,158.28,123373
2019/01/08,11:47:00,158.28,158.31,158.22,158.27,131219
2019/01/08,11:48:00,158.27,158.30,158.17,158.20,66704
2019/01/08,11:49:00,158.20,158.29,158.15,158.24,29838
2019/01/08,11:50:00,158.24,158.34,158.24,158.32,33867
2019/01/08,11:51:00,158.32,158.34,158.21,158.33,35495
2019/01/08,11:52:00,158.33,158.40,158.28,158.32,81935
2019/01/08,11:53:00,158.32,158.34,158.15,158.18,49710
2019/01/08,11:54:00,158.17,158.30,158.17,158.25,41898
2019/01/08,11:55:00,158.25,158.32,158.25,158.27,39836
2019/01/08,11:56:00,158.26,158.42,158.26,158.38,78744
2019/01/08,11:57:00,158.38,158.48,158.31,158.32,79204
2019/01/08,11:58:00,158.32,158.47,158.32,158.47,100101
2019/01/08,11:59:00,158.47,158.54,158.44,158.48,191411
2019/01/08,12:00:00,158.48,158.52,158.43,158.49,127496
2019/01/08,12:01:00,158.49,158.58,158.44,158.52,91122
2019/01/08,12:02:00,158.52,158.60,158.52,158.58,148645
2019/01/08,12:03:00,158.55,158.56,158.40,158.52,197304
2019/01/08,12:04:00,158.52,158.67,158.52,158.64,94461
2019/01/08,12:05:00,158.64,158.68,158.61,158.68,52242
2019/01/08,12:06:00,158.67,158.68,158.53,158.62,112755
2019/01/08,12:07:00,158.62,158.68,158.58,158.68,33973
2019/01/08,12:08:00,158.68,158.68,158.58,158.59,46874
2019/01/08,12:09:00,158.59,158.61,158.56,158.59,71227
2019/01/08,12:10:00,158.59,158.61,158.54,158.57,77228
2019/01/08,12:11:00,158.57,158.67,158.55,158.62,61044
2019/01/08,12:12:00,158.62,158.67,158.60,158.62,49196
2019/01/08,12:13:00,158.62,158.62,158.39,158.44,112865
2019/01/08,12:14:00,158.44,158.49,158.41,158.49,63989
2019/01/08,12:15:00,158.48,158.65,158.48,158.64,74820
2019/01/08,12:16:00,158.65,158.65,158.60,158.61,34241
2019/01/08,12:17:00,158.61,158.66,158.57,158.64,31830
2019/01/08,12:18:00,158.64,158.69,158.63,158.67,77953
2019/01/08,12:19:00,158.67,158.94,158.67,158.90,217428
2019/01/08,12:20:00,158.90,158.97,158.88,158.90,152562
2019/01/08,12:21:00,158.90,158.92,158.83,158.85,62768
2019/01/08,12:22:00,158.85,158.91,158.82,158.89,44624
2019/01/08,12:23:00,158.89,158.93,158.85,158.92,36274
2019/01/08,12:24:00,158.92,158.93,158.85,158.88,34970
2019/01/08,12:25:00,158.88,158.98,158.88,158.97,74035
2019/01/08,12:26:00,158.97,159.00,158.93,158.99,54197
2019/01/08,12:27:00,158.99,159.11,158.98,159.06,151217
2019/01/08,12:28:00,159.06,159.09,159.03,159.04,100771
2019/01/08,12:29:00,159.03,159.04,159.00,159.04,38574
2019/01/08,12:30:00,159.04,159.06,158.93,158.94,50586
2019/01/08,12:31:00,158.94,158.97,158.93,158.95,47502
2019/01/08,12:32:00,158.95,159.05,158.95,159.05,35696
2019/01/08,12:33:00,159.06,159.06,158.99,158.99,59261
2019/01/08,12:34:00,158.99,159.06,158.93,158.97,64927
2019/01/08,12:35:00,158.96,158.96,158.87,158.90,92748
2019/01/08,12:36:00,158.90,158.90,158.72,158.77,272475
2019/01/08,12:37:00,158.77,158.83,158.75,158.80,58771
2019/01/08,12:38:00,158.80,158.83,158.75,158.81,43842
2019/01/08,12:39:00,158.80,158.81,158.71,158.75,105147
2019/01/08,12:40:00,158.74,158.74,158.65,158.70,99317
2019/01/08,12:41:00,158.70,158.84,158.68,158.76,79154
2019/01/08,12:42:00,158.77,158.84,158.73,158.84,79482
2019/01/08,12:43:00,158.83,158.91,158.80,158.90,60306
2019/01/08,12:44:00,158.90,158.92,158.86,158.91,39087
2019/01/08,12:45:00,158.90,158.91,158.85,158.88,44249
2019/01/08,12:46:00,158.89,158.98,158.88,158.91,62362
2019/01/08,12:47:00,158.92,158.98,158.88,158.88,53061
2019/01/08,12:48:00,158.87,158.89,158.71,158.75,100995
2019/01/08,12:49:00,158.75,158.77,158.46,158.46,190900
2019/01/08,12:50:00,158.46,158.50,158.41,158.42,56731
2019/01/08,12:51:00,158.41,158.41,158.32,158.34,95829
2019/01/08,12:52:00,158.34,158.36,158.29,158.35,62805
2019/01/08,12:53:00,158.38,158.49,158.36,158.47,57204
2019/01/08,12:54:00,158.46,158.48,158.32,158.45,71461
2019/01/08,12:55:00,158.44,158.53,158.44,158.48,41776
2019/01/08,12:56:00,158.48,158.48,158.40,158.42,41743
2019/01/08,12:57:00,158.42,158.47,158.25,158.46,112078
2019/01/08,12:58:00,158.46,158.46,158.39,158.45,20037
2019/01/08,12:59:00,158.45,158.60,158.45,158.60,251107
2019/01/08,13:00:00,158.59,158.59,158.51,158.54,27601
2019/01/08,13:01:00,158.54,158.59,158.46,158.52,143899
2019/01/08,13:02:00,158.52,158.54,158.32,158.42,113388
2019/01/08,13:03:00,158.43,158.45,158.36,158.43,23994
2019/01/08,13:04:00,158.42,158.74,158.42,158.73,171572
2019/01/08,13:05:00,158.74,158.79,158.69,158.73,61662
2019/01/08,13:06:00,158.73,158.78,158.68,158.76,50019
2019/01/08,13:07:00,158.75,158.83,158.73,158.78,43583
2019/01/08,13:08:00,158.78,158.78,158.73,158.76,19533
2019/01/08,13:09:00,158.75,158.79,158.69,158.71,31775
2019/01/08,13:10:00,158.73,158.76,158.68,158.71,65751
2019/01/08,13:11:00,158.72,158.84,158.72,158.79,50334
2019/01/08,13:12:00,158.78,158.79,158.71,158.76,29535
2019/01/08,13:13:00,158.76,158.85,158.75,158.82,26760
2019/01/08,13:14:00,158.83,158.83,158.75,158.78,75067
2019/01/08,13:15:00,158.79,159.02,158.79,158.93,157991
2019/01/08,13:16:00,158.93,158.99,158.91,158.96,41119
2019/01/08,13:17:00,158.95,159.01,158.94,158.97,36019
2019/01/08,13:18:00,158.96,158.97,158.79,158.82,107414
2019/01/08,13:19:00,158.82,158.85,158.80,158.83,44848
2019/01/08,13:20:00,158.83,158.88,158.82,158.83,71863
2019/01/08,13:21:00,158.82,158.89,158.82,158.89,59493
2019/01/08,13:22:00,158.90,158.97,158.90,158.93,100456
2019/01/08,13:23:00,158.93,159.03,158.90,159.03,52953
2019/01/08,13:24:00,159.03,159.08,158.92,158.92,84888
2019/01/08,13:25:00,158.92,158.96,158.91,158.93,23941
2019/01/08,13:26:00,158.93,158.97,158.90,158.93,21332
2019/01/08,13:27:00,158.94,158.96,158.89,158.95,33683
2019/01/08,13:28:00,158.95,158.99,158.86,158.97,105796
2019/01/08,13:29:00,158.97,159.02,158.97,159.01,54632
2019/01/08,13:30:00,159.01,159.01,158.94,158.95,24040
2019/01/08,13:31:00,158.96,158.99,158.89,158.93,30138
2019/01/08,13:32:00,158.93,159.07,158.93,159.03,44305
2019/01/08,13:33:00,159.02,159.10,159.02,159.04,50337
2019/01/08,13:34:00,159.04,159.09,158.99,159.08,62300
2019/01/08,13:35:00,159.07,159.13,159.04,159.08,102956
2019/01/08,13:36:00,159.07,159.08,159.04,159.05,44359
2019/01/08,13:37:00,159.05,159.12,159.05,159.06,56586
2019/01/08,13:38:00,159.06,159.10,158.98,158.98,39045
2019/01/08,13:39:00,158.99,159.02,158.97,158.99,32507
2019/01/08,13:40:00,159.00,159.04,158.99,159.00,27054
2019/01/08,13:41:00,159.00,159.01,158.92,158.95,43532
2019/01/08,13:42:00,158.95,159.01,158.95,158.96,30827
2019/01/08,13:43:00,158.96,159.03,158.96,158.97,37353
2019/01/08,13:44:00,158.97,158.98,158.87,158.89,63132
2019/01/08,13:45:00,158.89,158.90,158.85,158.87,65144
2019/01/08,13:46:00,158.87,158.87,158.66,158.74,554201
2019/01/08,13:47:00,158.73,158.78,158.72,158.78,243432
2019/01/08,13:48:00,158.78,158.80,158.74,158.79,50024
2019/01/08,13:49:00,158.80,158.87,158.78,158.86,24628
2019/01/08,13:50:00,158.86,159.02,158.86,159.02,47121
2019/01/08,13:51:00,159.02,159.10,159.00,159.05,61631
2019/01/08,13:52:00,159.04,159.14,159.04,159.09,38667
2019/01/08,13:53:00,159.10,159.40,159.10,159.27,392511
2019/01/08,13:54:00,159.27,159.41,159.26,159.38,157651
2019/01/08,13:55:00,159.37,159.51,159.37,159.47,270018
2019/01/08,13:56:00,159.47,159.51,159.40,159.41,73886
2019/01/08,13:57:00,159.40,159.43,159.34,159.39,126305
2019/01/08,13:58:00,159.41,159.43,159.33,159.36,53301
2019/01/08,13:59:00,159.37,159.40,159.35,159.39,33481
2019/01/08,14:00:00,159.38,159.44,159.33,159.36,59389
2019/01/08,14:01:00,159.35,159.36,159.25,159.32,52504
2019/01/08,14:02:00,159.32,159.43,159.31,159.43,48109
2019/01/08,14:03:00,159.42,159.48,159.39,159.47,73104
2019/01/08,14:04:00,159.47,159.48,159.38,159.42,53240
2019/01/08,14:05:00,159.41,159.42,159.29,159.32,73645
2019/01/08,14:06:00,159.32,159.40,159.32,159.37,34897
2019/01/08,14:07:00,159.37,159.41,159.31,159.34,91477
2019/01/08,14:08:00,159.34,159.41,159.28,159.30,62892
2019/01/08,14:09:00,159.28,159.42,159.28,159.42,36855
2019/01/08,14:10:00,159.41,159.45,159.24,159.37,71173
2019/01/08,14:11:00,159.37,159.46,159.34,159.46,40820
2019/01/08,14:12:00,159.46,159.46,159.40,159.41,81084
2019/01/08,14:13:00,159.41,159.47,159.39,159.43,67910
2019/01/08,14:14:00,159.42,159.49,159.40,159.46,40166
2019/01/08,14:15:00,159.46,159.54,159.44,159.54,63586
2019/01/08,14:16:00,159.54,159.60,159.49,159.52,190930
2019/01/08,14:17:00,159.52,159.58,159.42,159.55,104520
2019/01/08,14:18:00,159.54,159.62,159.54,159.61,70912
2019/01/08,14:19:00,159.61,159.61,159.48,159.50,76198
2019/01/08,14:20:00,159.49,159.51,159.46,159.49,55979
2019/01/08,14:21:00,159.49,159.51,159.38,159.40,48236
2019/01/08,14:22:00,159.40,159.44,159.36,159.36,116638
2019/01/08,14:23:00,159.36,159.37,159.25,159.27,70131
2019/01/08,14:24:00,159.29,159.31,159.25,159.25,20440
2019/01/08,14:25:00,159.25,159.27,159.17,159.25,43376
2019/01/08,14:26:00,159.23,159.35,159.22,159.33,49303
2019/01/08,14:27:00,159.32,159.35,159.27,159.28,33785
2019/01/08,14:28:00,159.28,159.30,159.23,159.24,37636
2019/01/08,14:29:00,159.24,159.28,159.14,159.20,151952
2019/01/08,14:30:00,159.19,159.29,159.17,159.28,30619
2019/01/08,14:31:00,159.28,159.29,159.20,159.27,47794
2019/01/08,14:32:00,159.28,159.43,159.28,159.42,48549
2019/01/08,14:33:00,159.41,159.44,159.39,159.40,30468
2019/01/08,14:34:00,159.40,159.41,159.35,159.41,45431
2019/01/08,14:35:00,159.41,159.46,159.41,159.41,56017
2019/01/08,14:36:00,159.40,159.40,159.26,159.34,113119
2019/01/08,14:37:00,159.34,159.43,159.34,159.40,28775
2019/01/08,14:38:00,159.37,159.44,159.35,159.44,51082
2019/01/08,14:39:00,159.43,159.46,159.39,159.43,53563
2019/01/08,14:40:00,159.42,159.46,159.40,159.42,22053
2019/01/08,14:41:00,159.42,159.49,159.41,159.47,35980
2019/01/08,14:42:00,159.47,159.52,159.41,159.42,50751
2019/01/08,14:43:00,159.42,159.51,159.42,159.47,37027
2019/01/08,14:44:00,159.46,159.54,159.46,159.51,66416
2019/01/08,14:45:00,159.51,159.53,159.49,159.51,40950
2019/01/08,14:46:00,159.51,159.56,159.48,159.50,93244
2019/01/08,14:47:00,159.49,159.51,159.35,159.40,91121
2019/01/08,14:48:00,159.40,159.47,159.38,159.47,36825
2019/01/08,14:49:00,159.47,159.58,159.46,159.56,77470
2019/01/08,14:50:00,159.56,159.68,159.56,159.61,209495
2019/01/08,14:51:00,159.61,159.65,159.58,159.61,83060
2019/01/08,14:52:00,159.61,159.63,159.50,159.52,47708
2019/01/08,14:53:00,159.52,159.52,159.42,159.49,55636
2019/01/08,14:54:00,159.49,159.52,159.45,159.50,23588
2019/01/08,14:55:00,159.50,159.58,159.46,159.57,20247
2019/01/08,14:56:00,159.56,159.56,159.38,159.43,118269
2019/01/08,14:57:00,159.43,159.48,159.37,159.38,51413
2019/01/08,14:58:00,159.39,159.42,159.32,159.41,51559
2019/01/08,14:59:00,159.41,159.44,159.35,159.42,20707
2019/01/08,15:00:00,159.43,159.47,159.39,159.40,29290
2019/01/08,15:01:00,159.39,159.43,159.25,159.41,56791
2019/01/08,15:02:00,159.40,159.46,159.37,159.45,38279
2019/01/08,15:03:00,159.45,159.47,159.38,159.41,51661
2019/01/08,15:04:00,159.42,159.44,159.37,159.39,29528
2019/01/08,15:05:00,159.37,159.42,159.26,159.29,156612
2019/01/08,15:06:00,159.29,159.35,159.10,159.11,141490
2019/01/08,15:07:00,159.10,159.14,159.08,159.11,85387
2019/01/08,15:08:00,159.11,159.23,159.06,159.23,82501
2019/01/08,15:09:00,159.22,159.34,159.21,159.33,55693
2019/01/08,15:10:00,159.33,159.41,159.29,159.31,55656
2019/01/08,15:11:00,159.31,159.32,159.26,159.32,46796
2019/01/08,15:12:00,159.31,159.38,159.26,159.34,38836
2019/01/08,15:13:00,159.34,159.39,159.34,159.35,43257
2019/01/08,15:14:00,159.35,159.43,159.30,159.43,49961
2019/01/08,15:15:00,159.43,159.49,159.41,159.47,75114
2019/01/08,15:16:00,159.46,159.51,159.43,159.43,39661
2019/01/08,15:17:00,159.44,159.48,159.42,159.42,14117
2019/01/08,15:18:00,159.42,159.46,159.37,159.46,33266
2019/01/08,15:19:00,159.46,159.57,159.42,159.55,40140
2019/01/08,15:20:00,159.56,159.58,159.53,159.54,80132
2019/01/08,15:21:00,159.54,159.57,159.52,159.53,28478
2019/01/08,15:22:00,159.52,159.56,159.38,159.40,157248
2019/01/08,15:23:00,159.40,159.48,159.39,159.41,46936
2019/01/08,15:24:00,159.42,159.54,159.42,159.53,38407
2019/01/08,15:25:00,159.53,159.57,159.51,159.55,22356
2019/01/08,15:26:00,159.55,159.57,159.53,159.54,148328
2019/01/08,15:27:00,159.55,159.56,159.49,159.51,59474
2019/01/08,15:28:00,159.51,159.63,159.50,159.51,109632
2019/01/08,15:29:00,159.51,159.58,159.47,159.57,53569
2019/01/08,15:30:00,159.59,159.61,159.56,159.61,44408
2019/01/08,15:31:00,159.61,159.66,159.56,159.57,36966
2019/01/08,15:32:00,159.57,159.65,159.57,159.63,51574
2019/01/08,15:33:00,159.64,159.72,159.62,159.67,114621
2019/01/08,15:34:00,159.67,159.70,159.64,159.67,57239
2019/01/08,15:35:00,159.67,159.71,159.64,159.67,160016
2019/01/08,15:36:00,159.67,159.74,159.67,159.71,78472
2019/01/08,15:37:00,159.70,159.73,159.66,159.68,113092
2019/01/08,15:38:00,159.69,159.69,159.63,159.65,41766
2019/01/08,15:39:00,159.65,159.70,159.64,159.69,57599
2019/01/08,15:40:00,159.69,159.72,159.66,159.68,56636
2019/01/08,15:41:00,159.68,159.68,159.58,159.61,476455
2019/01/08,15:42:00,159.61,159.63,159.47,159.47,153416
2019/01/08,15:43:00,159.47,159.52,159.39,159.44,112713
2019/01/08,15:44:00,159.44,159.48,159.40,159.45,82815
2019/01/08,15:45:00,159.45,159.50,159.44,159.49,142531
2019/01/08,15:46:00,159.50,159.60,159.41,159.48,163824
2019/01/08,15:47:00,159.46,159.55,159.41,159.53,144044
2019/01/08,15:48:00,159.53,159.59,159.53,159.55,107710
2019/01/08,15:49:00,159.55,159.57,159.50,159.52,477516
2019/01/08,15:50:00,159.52,159.55,159.43,159.43,144296
2019/01/08,15:51:00,159.43,159.45,159.35,159.36,220526
2019/01/08,15:52:00,159.37,159.43,159.35,159.39,128783
2019/01/08,15:53:00,159.40,159.55,159.40,159.53,281608
2019/01/08,15:54:00,159.54,159.55,159.50,159.54,95860
2019/01/08,15:55:00,159.54,159.56,159.52,159.54,183180
2019/01/08,15:56:00,159.53,159.62,159.45,159.54,1128652
2019/01/08,15:57:00,159.54,159.56,159.47,159.50,134352
2019/01/08,15:58:00,159.50,159.55,159.46,159.54,103399
2019/01/08,15:59:00,159.54,159.58,159.50,159.52,268804
2019/01/08,16:00:00,159.52,159.60,159.44,159.52,880676
2019/01/09,09:31:00,160.15,160.24,159.95,159.97,218824
2019/01/09,09:32:00,159.97,160.08,159.77,159.82,288559
2019/01/09,09:33:00,159.82,159.94,159.69,159.84,426479
2019/01/09,09:34:00,159.84,160.16,159.84,160.10,258657
2019/01/09,09:35:00,160.07,160.19,159.98,160.13,227774
2019/01/09,09:36:00,160.13,160.36,160.08,160.36,403563
2019/01/09,09:37:00,160.36,160.62,160.31,160.57,297823
2019/01/09,09:38:00,160.57,160.58,160.25,160.27,391239
2019/01/09,09:39:00,160.26,160.47,160.26,160.45,170655
2019/01/09,09:40:00,160.45,160.57,160.39,160.46,428226
2019/01/09,09:41:00,160.47,160.51,160.30,160.43,161342
2019/01/09,09:42:00,160.42,160.43,160.25,160.26,111877
2019/01/09,09:43:00,160.28,160.42,160.16,160.23,121964
2019/01/09,09:44:00,160.23,160.48,160.23,160.39,217457
2019/01/09,09:45:00,160.38,160.48,160.22,160.31,221342
2019/01/09,09:46:00,160.31,160.44,160.30,160.33,153266
2019/01/09,09:47:00,160.34,160.35,159.82,159.86,419307
2019/01/09,09:48:00,159.86,160.05,159.84,159.98,218703
2019/01/09,09:49:00,159.98,160.06,159.83,159.85,165888
2019/01/09,09:50:00,159.85,160.12,159.84,160.05,267328
2019/01/09,09:51:00,160.07,160.49,160.07,160.39,239367
2019/01/09,09:52:00,160.40,160.41,160.27,160.34,80992
2019/01/09,09:53:00,160.33,160.51,160.31,160.45,112768
2019/01/09,09:54:00,160.46,160.65,160.42,160.62,263997
2019/01/09,09:55:00,160.64,160.76,160.63,160.69,211911
2019/01/09,09:56:00,160.69,160.74,160.56,160.60,104716
2019/01/09,09:57:00,160.58,160.68,160.56,160.61,208191
2019/01/09,09:58:00,160.63,160.63,160.52,160.56,150564
2019/01/09,09:59:00,160.55,160.61,160.48,160.48,217499
2019/01/09,10:00:00,160.48,160.61,160.45,160.60,147418
2019/01/09,10:01:00,160.60,160.78,160.51,160.58,267842
2019/01/09,10:02:00,160.58,160.61,160.47,160.50,95986
2019/01/09,10:03:00,160.52,160.63,160.46,160.57,65675
2019/01/09,10:04:00,160.60,160.65,160.39,160.40,105188
2019/01/09,10:05:00,160.40,160.61,160.36,160.57,83167
2019/01/09,10:06:00,160.57,160.59,160.42,160.52,51903
2019/01/09,10:07:00,160.51,160.67,160.07,160.10,249944
2019/01/09,10:08:00,160.10,160.29,160.09,160.13,339939
2019/01/09,10:09:00,160.13,160.35,160.13,160.30,97607
2019/01/09,10:10:00,160.29,160.47,160.25,160.45,98106
2019/01/09,10:11:00,160.45,160.61,160.43,160.51,104856
2019/01/09,10:12:00,160.52,160.53,160.28,160.31,140811
2019/01/09,10:13:00,160.32,160.35,160.16,160.22,215468
2019/01/09,10:14:00,160.23,160.31,160.15,160.29,87141
2019/01/09,10:15:00,160.28,160.31,160.15,160.16,73583
2019/01/09,10:16:00,160.16,160.30,160.08,160.29,100863
2019/01/09,10:17:00,160.28,160.42,160.21,160.27,95742
2019/01/09,10:18:00,160.27,160.40,160.27,160.30,43252
2019/01/09,10:19:00,160.30,160.37,160.20,160.30,76041
2019/01/09,10:20:00,160.30,160.43,160.24,160.41,87304
2019/01/09,10:21:00,160.41,160.60,160.41,160.53,152851
2019/01/09,10:22:00,160.52,160.67,160.51,160.62,181755
2019/01/09,10:23:00,160.62,160.68,160.56,160.57,113019
2019/01/09,10:24:00,160.56,160.62,160.56,160.58,201600
2019/01/09,10:25:00,160.58,160.68,160.48,160.63,134347
2019/01/09,10:26:00,160.64,160.68,160.62,160.67,111899
2019/01/09,10:27:00,160.66,160.74,160.56,160.63,140171
2019/01/09,10:28:00,160.64,160.68,160.51,160.56,52546
2019/01/09,10:29:00,160.56,160.59,160.44,160.46,103735
2019/01/09,10:30:00,160.47,160.62,160.39,160.59,119117
2019/01/09,10:31:00,160.58,160.59,160.16,160.20,197650
2019/01/09,10:32:00,160.19,160.31,160.14,160.19,126929
2019/01/09,10:33:00,160.19,160.23,160.02,160.04,79585
2019/01/09,10:34:00,160.04,160.12,160.00,160.04,113298
2019/01/09,10:35:00,160.04,160.05,159.88,159.93,146365
2019/01/09,10:36:00,159.94,160.04,159.90,160.03,115489
2019/01/09,10:37:00,160.03,160.14,160.03,160.10,180646
2019/01/09,10:38:00,160.09,160.20,159.98,160.19,101649
2019/01/09,10:39:00,160.20,160.30,160.17,160.21,170584
2019/01/09,10:40:00,160.22,160.26,160.10,160.18,79875
2019/01/09,10:41:00,160.18,160.19,160.09,160.11,62491
2019/01/09,10:42:00,160.12,160.22,160.11,160.12,74726
2019/01/09,10:43:00,160.12,160.13,159.93,160.04,194812
2019/01/09,10:44:00,160.03,160.03,159.73,159.78,188366
2019/01/09,10:45:00,159.79,159.80,159.63,159.68,127246
2019/01/09,10:46:00,159.68,159.74,159.52,159.54,175183
2019/01/09,10:47:00,159.54,159.66,159.47,159.63,160554
2019/01/09,10:48:00,159.64,159.75,159.62,159.71,104906
2019/01/09,10:49:00,159.71,159.80,159.70,159.77,139119
2019/01/09,10:50:00,159.78,159.86,159.76,159.86,49331
2019/01/09,10:51:00,159.86,159.90,159.78,159.83,97599
2019/01/09,10:52:00,159.83,159.95,159.82,159.94,98637
2019/01/09,10:53:00,159.95,159.95,159.83,159.91,81798
2019/01/09,10:54:00,159.92,160.16,159.92,160.10,379687
2019/01/09,10:55:00,160.10,160.11,159.97,159.97,78233
2019/01/09,10:56:00,159.96,159.98,159.84,159.87,87688
2019/01/09,10:57:00,159.88,160.08,159.88,160.04,51188
2019/01/09,10:58:00,160.03,160.03,159.87,159.92,77232
2019/01/09,10:59:00,159.93,160.05,159.93,159.96,40815
2019/01/09,11:00:00,159.96,160.05,159.85,160.02,57104
2019/01/09,11:01:00,160.02,160.05,159.90,159.96,53672
2019/01/09,11:02:00,159.97,160.18,159.97,160.14,115790
2019/01/09,11:03:00,160.13,160.47,160.12,160.38,295710
2019/01/09,11:04:00,160.38,160.48,160.37,160.46,84385
2019/01/09,11:05:00,160.47,160.51,160.40,160.42,62349
2019/01/09,11:06:00,160.43,160.54,160.41,160.48,82197
2019/01/09,11:07:00,160.48,160.50,160.42,160.48,15972
2019/01/09,11:08:00,160.49,160.52,160.39,160.44,173109
2019/01/09,11:09:00,160.44,160.44,160.35,160.36,112027
2019/01/09,11:10:00,160.37,160.41,160.32,160.38,55785
2019/01/09,11:11:00,160.38,160.43,160.26,160.30,70783
2019/01/09,11:12:00,160.30,160.34,159.97,160.34,55311
2019/01/09,11:13:00,160.34,160.45,160.34,160.43,64853
2019/01/09,11:14:00,160.43,160.64,160.35,160.62,103141
2019/01/09,11:15:00,160.62,160.63,160.42,160.42,73150
2019/01/09,11:16:00,160.43,160.47,160.29,160.39,56792
2019/01/09,11:17:00,160.39,160.40,160.24,160.29,120212
2019/01/09,11:18:00,160.29,160.45,160.28,160.41,57601
2019/01/09,11:19:00,160.41,160.46,160.32,160.46,34948
2019/01/09,11:20:00,160.45,160.55,160.41,160.50,53386
2019/01/09,11:21:00,160.50,160.51,160.39,160.40,28751
2019/01/09,11:22:00,160.39,160.50,160.37,160.48,448569
2019/01/09,11:23:00,160.48,160.61,160.48,160.53,50083
2019/01/09,11:24:00,160.53,160.66,160.50,160.62,120831
2019/01/09,11:25:00,160.62,160.77,160.61,160.61,133473
2019/01/09,11:26:00,160.60,160.63,160.53,160.56,31949
2019/01/09,11:27:00,160.56,160.65,160.53,160.63,59343
2019/01/09,11:28:00,160.63,160.66,160.57,160.63,60168
2019/01/09,11:29:00,160.63,160.73,160.63,160.73,70288
2019/01/09,11:30:00,160.73,160.73,160.62,160.64,50129
2019/01/09,11:31:00,160.65,160.68,160.54,160.59,44819
2019/01/09,11:32:00,160.59,160.61,160.50,160.59,123772
2019/01/09,11:33:00,160.60,160.61,160.55,160.57,28960
2019/01/09,11:34:00,160.57,160.59,160.51,160.55,83975
2019/01/09,11:35:00,160.55,160.58,160.45,160.57,119461
2019/01/09,11:36:00,160.58,160.65,160.53,160.54,78366
2019/01/09,11:37:00,160.54,160.62,160.51,160.61,27900
2019/01/09,11:38:00,160.62,160.63,160.48,160.51,37941
2019/01/09,11:39:00,160.51,160.51,160.34,160.38,98924
2019/01/09,11:40:00,160.38,160.46,160.35,160.46,44193
2019/01/09,11:41:00,160.46,160.49,160.42,160.42,23130
2019/01/09,11:42:00,160.44,160.46,160.36,160.44,63107
2019/01/09,11:43:00,160.45,160.49,160.43,160.49,443118
2019/01/09,11:44:00,160.49,160.53,160.46,160.49,28865
2019/01/09,11:45:00,160.50,160.52,160.44,160.44,22835
2019/01/09,11:46:00,160.45,160.72,160.38,160.68,88024
2019/01/09,11:47:00,160.68,160.68,160.56,160.65,63723
2019/01/09,11:48:00,160.65,160.71,160.62,160.62,29966
2019/01/09,11:49:00,160.62,160.64,160.56,160.62,19911
2019/01/09,11:50:00,160.63,160.76,160.59,160.72,35331
2019/01/09,11:51:00,160.74,160.77,160.70,160.72,73151
2019/01/09,11:52:00,160.72,160.76,160.67,160.74,32706
2019/01/09,11:53:00,160.74,160.95,160.72,160.92,387682
2019/01/09,11:54:00,160.91,161.10,160.90,161.08,334981
2019/01/09,11:55:00,161.08,161.09,161.00,161.02,75160
2019/01/09,11:56:00,161.02,161.07,160.96,160.98,207680
2019/01/09,11:57:00,160.98,161.00,160.86,160.87,113726
2019/01/09,11:58:00,160.87,160.93,160.84,160.86,470284
2019/01/09,11:59:00,160.85,160.88,160.78,160.83,103129
2019/01/09,12:00:00,160.85,160.87,160.80,160.84,442726
2019/01/09,12:01:00,160.84,160.91,160.81,160.87,55470
2019/01/09,12:02:00,160.87,160.90,160.80,160.89,19017
2019/01/09,12:03:00,160.89,160.98,160.85,160.97,31531
2019/01/09,12:04:00,160.97,160.97,160.87,160.96,59738
2019/01/09,12:05:00,160.96,160.99,160.86,160.94,79485
2019/01/09,12:06:00,160.93,160.94,160.77,160.86,69808
2019/01/09,12:07:00,160.85,160.96,160.84,160.84,42465
2019/01/09,12:08:00,160.85,160.87,160.75,160.80,70934
2019/01/09,12:09:00,160.79,160.80,160.69,160.80,69300
2019/01/09,12:10:00,160.80,160.82,160.76,160.80,31668
2019/01/09,12:11:00,160.81,160.86,160.80,160.82,49353
2019/01/09,12:12:00,160.81,160.83,160.72,160.75,20321
2019/01/09,12:13:00,160.76,160.82,160.76,160.82,21194
2019/01/09,12:14:00,160.81,160.86,160.81,160.84,27254
2019/01/09,12:15:00,160.84,160.88,160.78,160.88,46198
2019/01/09,12:16:00,160.87,160.96,160.87,160.92,117864
2019/01/09,12:17:00,160.92,160.93,160.83,160.88,14701
2019/01/09,12:18:00,160.88,160.93,160.83,160.89,20777
2019/01/09,12:19:00,160.88,160.93,160.88,160.90,24835
2019/01/09,12:20:00,160.92,160.95,160.89,160.91,31954
2019/01/09,12:21:00,160.93,160.96,160.83,160.89,70995
2019/01/09,12:22:00,160.89,160.94,160.88,160.89,16307
2019/01/09,12:23:00,160.90,160.93,160.87,160.91,14822
2019/01/09,12:24:00,160.91,160.93,160.84,160.89,27434
2019/01/09,12:25:00,160.89,160.94,160.87,160.92,17274
2019/01/09,12:26:00,160.91,160.98,160.90,160.96,62792
2019/01/09,12:27:00,160.95,161.03,160.89,161.01,87478
2019/01/09,12:28:00,161.01,161.06,160.94,160.95,82980
2019/01/09,12:29:00,160.95,161.03,160.94,160.99,61753
2019/01/09,12:30:00,161.00,161.00,160.93,160.96,35392
2019/01/09,12:31:00,160.96,161.02,160.91,160.98,60595
2019/01/09,12:32:00,160.97,161.01,160.96,160.99,53095
2019/01/09,12:33:00,160.98,161.05,160.96,161.04,23270
2019/01/09,12:34:00,161.03,161.07,160.99,161.05,28737
2019/01/09,12:35:00,161.06,161.17,161.06,161.11,117076
2019/01/09,12:36:00,161.11,161.22,161.10,161.19,165703
2019/01/09,12:37:00,161.19,161.22,161.13,161.13,92237
2019/01/09,12:38:00,161.15,161.16,161.05,161.06,143511
2019/01/09,12:39:00,161.06,161.07,160.98,161.04,91558
2019/01/09,12:40:00,161.04,161.11,161.02,161.03,129951
2019/01/09,12:41:00,161.02,161.02,160.97,160.98,36112
2019/01/09,12:42:00,160.97,161.04,160.93,160.95,53540
2019/01/09,12:43:00,160.96,160.99,160.93,160.98,66925
2019/01/09,12:44:00,160.98,161.02,160.90,160.90,20926
2019/01/09,12:45:00,160.90,160.98,160.90,160.97,19624
2019/01/09,12:46:00,160.97,161.00,160.93,160.99,25326
2019/01/09,12:47:00,160.98,161.14,160.96,161.09,79805
2019/01/09,12:48:00,161.09,161.11,161.04,161.08,17005
2019/01/09,12:49:00,161.08,161.14,161.07,161.07,446652
2019/01/09,12:50:00,161.07,161.23,161.05,161.10,155189
2019/01/09,12:51:00,161.10,161.20,161.10,161.20,55693
2019/01/09,12:52:00,161.21,161.25,161.16,161.21,46985
2019/01/09,12:53:00,161.21,161.21,161.12,161.14,44817
2019/01/09,12:54:00,161.14,161.19,161.13,161.16,29768
2019/01/09,12:55:00,161.16,161.19,161.15,161.17,101632
2019/01/09,12:56:00,161.16,161.18,161.14,161.14,26967
2019/01/09,12:57:00,161.15,161.17,161.09,161.16,23714
2019/01/09,12:58:00,161.16,161.21,161.13,161.21,66720
2019/01/09,12:59:00,161.21,161.22,161.15,161.21,67558
2019/01/09,13:00:00,161.21,161.24,161.15,161.20,52792
2019/01/09,13:01:00,161.20,161.25,161.16,161.19,76925
2019/01/09,13:02:00,161.19,161.22,161.11,161.11,75404
2019/01/09,13:03:00,161.10,161.13,161.04,161.09,60190
2019/01/09,13:04:00,161.09,161.09,161.04,161.06,35558
2019/01/09,13:05:00,161.06,161.12,161.06,161.12,22737
2019/01/09,13:06:00,161.11,161.11,161.06,161.07,25871
2019/01/09,13:07:00,161.08,161.08,161.01,161.06,62336
2019/01/09,13:08:00,161.07,161.07,160.93,160.97,96014
2019/01/09,13:09:00,160.97,161.04,160.96,161.04,46609
2019/01/09,13:10:00,161.04,161.09,161.03,161.09,31310
2019/01/09,13:11:00,161.09,161.09,160.98,160.98,67458
2019/01/09,13:12:00,160.99,161.09,160.99,161.05,193917
2019/01/09,13:13:00,161.05,161.10,161.04,161.06,29468
2019/01/09,13:14:00,161.06,161.09,161.05,161.07,24196
2019/01/09,13:15:00,161.07,161.10,161.04,161.10,18685
2019/01/09,13:16:00,161.10,161.14,161.08,161.10,77152
2019/01/09,13:17:00,161.10,161.18,161.04,161.05,73761
2019/01/09,13:18:00,161.05,161.13,161.04,161.12,444759
2019/01/09,13:19:00,161.12,161.22,161.12,161.17,100112
2019/01/09,13:20:00,161.17,161.22,161.15,161.19,46644
2019/01/09,13:21:00,161.19,161.22,161.16,161.22,31540
2019/01/09,13:22:00,161.22,161.28,161.21,161.26,67681
2019/01/09,13:23:00,161.26,161.26,161.20,161.24,45056
2019/01/09,13:24:00,161.24,161.26,161.19,161.20,19146
2019/01/09,13:25:00,161.20,161.23,161.19,161.22,16553
2019/01/09,13:26:00,161.23,161.24,161.18,161.19,20390
2019/01/09,13:27:00,161.19,161.22,161.17,161.20,12813
2019/01/09,13:28:00,161.19,161.21,161.17,161.20,12159
2019/01/09,13:29:00,161.20,161.20,161.11,161.13,40998
2019/01/09,13:30:00,161.13,161.18,161.12,161.16,19016
2019/01/09,13:31:00,161.16,161.22,161.15,161.17,22096
2019/01/09,13:32:00,161.17,161.19,161.10,161.10,20368
2019/01/09,13:33:00,161.10,161.18,161.10,161.13,29278
2019/01/09,13:34:00,161.12,161.12,161.06,161.09,63871
2019/01/09,13:35:00,161.09,161.13,161.07,161.09,14117
2019/01/09,13:36:00,161.09,161.17,161.08,161.17,39811
2019/01/09,13:37:00,161.17,161.17,161.11,161.13,76095
2019/01/09,13:38:00,161.12,161.17,161.12,161.16,22958
2019/01/09,13:39:00,161.16,161.20,161.14,161.16,31234
2019/01/09,13:40:00,161.16,161.17,161.10,161.11,31820
2019/01/09,13:41:00,161.12,161.16,161.09,161.15,62795
2019/01/09,13:42:00,161.15,161.20,161.15,161.16,28486
2019/01/09,13:43:00,161.17,161.21,161.16,161.19,21757
2019/01/09,13:44:00,161.18,161.19,161.16,161.16,15654
2019/01/09,13:45:00,161.16,161.18,161.16,161.17,9793
2019/01/09,13:46:00,161.17,161.18,161.15,161.16,13285
2019/01/09,13:47:00,161.16,161.17,161.09,161.10,28247
2019/01/09,13:48:00,161.11,161.13,161.10,161.11,13640
2019/01/09,13:49:00,161.12,161.13,161.00,161.04,95687
2019/01/09,13:50:00,161.04,161.04,161.00,161.03,302635
2019/01/09,13:51:00,161.03,161.03,160.84,160.85,146213
2019/01/09,13:52:00,160.85,160.88,160.82,160.84,57910
2019/01/09,13:53:00,160.84,160.93,160.83,160.91,51401
2019/01/09,13:54:00,160.91,160.93,160.78,160.79,71112
2019/01/09,13:55:00,160.79,160.85,160.79,160.85,44880
2019/01/09,13:56:00,160.85,160.92,160.85,160.86,39791
2019/01/09,13:57:00,160.87,160.88,160.84,160.88,16589
2019/01/09,13:58:00,160.88,160.93,160.88,160.90,44831
2019/01/09,13:59:00,160.90,160.96,160.87,160.96,54733
2019/01/09,14:00:00,160.96,161.02,160.93,160.98,20081
2019/01/09,14:01:00,160.98,161.33,160.96,161.27,308165
2019/01/09,14:02:00,161.27,161.45,161.20,161.40,191425
2019/01/09,14:03:00,161.40,161.41,160.98,161.16,339621
2019/01/09,14:04:00,161.15,161.23,160.97,161.01,182969
2019/01/09,14:05:00,161.00,161.20,160.98,161.14,61173
2019/01/09,14:06:00,161.14,161.24,161.14,161.21,68689
2019/01/09,14:07:00,161.19,161.30,161.18,161.29,136088
2019/01/09,14:08:00,161.28,161.33,161.24,161.29,31137
2019/01/09,14:09:00,161.29,161.39,161.27,161.36,34586
2019/01/09,14:10:00,161.37,161.52,161.37,161.49,174492
2019/01/09,14:11:00,161.49,161.50,161.37,161.37,221365
2019/01/09,14:12:00,161.38,161.38,161.26,161.30,59354
2019/01/09,14:13:00,161.30,161.30,161.12,161.18,66771
2019/01/09,14:14:00,161.18,161.24,161.13,161.21,54562
2019/01/09,14:15:00,161.21,161.25,161.15,161.21,27884
2019/01/09,14:16:00,161.20,161.23,161.10,161.17,99528
2019/01/09,14:17:00,161.17,161.18,160.98,161.01,119624
2019/01/09,14:18:00,161.01,161.05,160.99,161.00,81217
2019/01/09,14:19:00,161.00,161.02,160.86,160.86,112505
2019/01/09,14:20:00,160.86,160.86,160.52,160.55,379849
2019/01/09,14:21:00,160.55,160.61,160.46,160.56,543163
2019/01/09,14:22:00,160.58,160.65,160.56,160.57,31528
2019/01/09,14:23:00,160.58,160.67,160.49,160.55,128187
2019/01/09,14:24:00,160.54,160.56,160.35,160.41,174539
2019/01/09,14:25:00,160.40,160.45,160.24,160.42,124716
2019/01/09,14:26:00,160.43,160.51,160.38,160.47,99537
2019/01/09,14:27:00,160.49,160.59,160.49,160.54,71955
2019/01/09,14:28:00,160.53,160.61,160.40,160.57,148207
2019/01/09,14:29:00,160.57,160.61,160.51,160.53,28041
2019/01/09,14:30:00,160.54,160.57,160.47,160.53,50803
2019/01/09,14:31:00,160.53,160.53,160.28,160.36,133855
2019/01/09,14:32:00,160.37,160.53,160.30,160.53,75611
2019/01/09,14:33:00,160.54,160.69,160.52,160.64,88148
2019/01/09,14:34:00,160.65,160.65,160.55,160.59,53283
2019/01/09,14:35:00,160.57,160.67,160.55,160.60,38232
2019/01/09,14:36:00,160.60,160.70,160.59,160.63,39895
2019/01/09,14:37:00,160.63,160.65,160.52,160.59,41896
2019/01/09,14:38:00,160.58,160.60,160.50,160.57,79832
2019/01/09,14:39:00,160.57,160.67,160.54,160.66,18001
2019/01/09,14:40:00,160.66,160.74,160.64,160.69,53435
2019/01/09,14:41:00,160.69,160.69,160.60,160.68,99328
2019/01/09,14:42:00,160.67,160.77,160.63,160.75,61342
2019/01/09,14:43:00,160.76,160.85,160.75,160.81,72619
2019/01/09,14:44:00,160.81,160.84,160.79,160.83,20205
2019/01/09,14:45:00,160.83,160.90,160.81,160.88,88583
2019/01/09,14:46:00,160.88,160.94,160.86,160.89,164099
2019/01/09,14:47:00,160.90,161.08,160.90,161.02,93642
2019/01/09,14:48:00,161.01,161.08,161.01,161.08,82837
2019/01/09,14:49:00,161.08,161.08,161.00,161.06,34530
2019/01/09,14:50:00,161.06,161.21,161.05,161.21,119452
2019/01/09,14:51:00,161.21,161.21,161.12,161.14,87192
2019/01/09,14:52:00,161.14,161.16,161.03,161.05,136742
2019/01/09,14:53:00,161.04,161.12,161.04,161.09,88509
2019/01/09,14:54:00,161.08,161.12,161.06,161.12,61850
2019/01/09,14:55:00,161.12,161.13,161.07,161.10,127553
2019/01/09,14:56:00,161.10,161.12,161.02,161.04,53909
2019/01/09,14:57:00,161.03,161.04,160.95,160.98,71329
2019/01/09,14:58:00,160.98,161.06,160.98,161.04,33392
2019/01/09,14:59:00,161.04,161.08,161.02,161.07,26227
2019/01/09,15:00:00,161.07,161.10,160.98,161.00,38506
2019/01/09,15:01:00,161.00,161.13,160.93,161.12,56801
2019/01/09,15:02:00,161.12,161.20,161.09,161.15,108940
2019/01/09,15:03:00,161.15,161.18,161.12,161.13,47133
2019/01/09,15:04:00,161.13,161.16,161.08,161.10,39071
2019/01/09,15:05:00,161.11,161.14,161.07,161.13,66342
2019/01/09,15:06:00,161.14,161.16,161.09,161.12,27861
2019/01/09,15:07:00,161.12,161.18,161.11,161.14,79174
2019/01/09,15:08:00,161.13,161.13,161.03,161.05,19075
2019/01/09,15:09:00,161.04,161.08,161.00,161.08,21272
2019/01/09,15:10:00,161.08,161.19,161.07,161.16,27761
2019/01/09,15:11:00,161.17,161.27,161.17,161.23,84907
2019/01/09,15:12:00,161.23,161.25,161.20,161.22,28372
2019/01/09,15:13:00,161.21,161.29,161.21,161.23,53548
2019/01/09,15:14:00,161.23,161.23,161.08,161.13,99669
2019/01/09,15:15:00,161.12,161.16,161.10,161.14,46124
2019/01/09,15:16:00,161.14,161.24,161.12,161.22,37731
2019/01/09,15:17:00,161.22,161.27,161.20,161.22,80349
2019/01/09,15:18:00,161.22,161.31,161.20,161.29,132358
2019/01/09,15:19:00,161.28,161.32,161.21,161.23,74603
2019/01/09,15:20:00,161.23,161.24,161.18,161.22,26733
2019/01/09,15:21:00,161.23,161.28,161.23,161.26,41633
2019/01/09,15:22:00,161.26,161.31,161.22,161.22,80760
2019/01/09,15:23:00,161.22,161.30,161.22,161.29,56269
2019/01/09,15:24:00,161.29,161.31,161.16,161.20,106485
2019/01/09,15:25:00,161.20,161.23,161.17,161.20,163565
2019/01/09,15:26:00,161.20,161.22,161.16,161.18,83010
2019/01/09,15:27:00,161.18,161.19,161.16,161.17,15487
2019/01/09,15:28:00,161.17,161.21,161.16,161.18,15110
2019/01/09,15:29:00,161.18,161.25,161.05,161.06,199635
2019/01/09,15:30:00,161.07,161.12,161.06,161.11,44751
2019/01/09,15:31:00,161.11,161.11,160.89,160.94,92521
2019/01/09,15:32:00,160.94,161.04,160.94,160.99,174763
2019/01/09,15:33:00,160.98,161.15,160.98,161.12,30295
2019/01/09,15:34:00,161.11,161.14,161.06,161.07,164008
2019/01/09,15:35:00,161.07,161.16,161.03,161.12,48301
2019/01/09,15:36:00,161.12,161.12,160.78,160.83,145130
2019/01/09,15:37:00,160.83,160.92,160.82,160.91,85643
2019/01/09,15:38:00,160.92,160.94,160.86,160.92,89743
2019/01/09,15:39:00,160.92,160.95,160.85,160.85,63038
2019/01/09,15:40:00,160.85,160.90,160.80,160.87,69769
2019/01/09,15:41:00,160.87,160.92,160.78,160.79,87747
2019/01/09,15:42:00,160.79,160.79,160.68,160.71,125509
2019/01/09,15:43:00,160.71,160.78,160.66,160.78,98047
2019/01/09,15:44:00,160.77,160.87,160.77,160.83,106112
2019/01/09,15:45:00,160.84,160.85,160.80,160.83,83838
2019/01/09,15:46:00,160.83,160.85,160.71,160.72,159920
2019/01/09,15:47:00,160.72,160.72,160.62,160.65,101785
2019/01/09,15:48:00,160.65,160.68,160.62,160.64,186941
2019/01/09,15:49:00,160.64,160.65,160.44,160.53,362669
2019/01/09,15:50:00,160.53,160.59,160.51,160.57,81094
2019/01/09,15:51:00,160.57,160.57,160.51,160.51,106437
2019/01/09,15:52:00,160.50,160.54,160.47,160.51,74747
2019/01/09,15:53:00,160.51,160.52,160.40,160.42,164183
2019/01/09,15:54:00,160.42,160.42,160.35,160.39,86130
2019/01/09,15:55:00,160.39,160.43,160.36,160.42,265523
2019/01/09,15:56:00,160.42,160.63,160.40,160.60,658216
2019/01/09,15:57:00,160.61,160.66,160.58,160.65,309788
2019/01/09,15:58:00,160.65,160.69,160.64,160.68,264929
2019/01/09,15:59:00,160.68,160.71,160.65,160.70,246196
2019/01/09,16:00:00,160.70,160.86,160.69,160.82,569038
2019/01/10,09:31:00,159.59,159.72,159.40,159.49,194011
2019/01/10,09:32:00,159.49,159.68,159.47,159.48,233248
2019/01/10,09:33:00,159.48,159.62,159.44,159.51,199974
2019/01/10,09:34:00,159.50,159.50,159.34,159.41,158939
2019/01/10,09:35:00,159.42,159.53,159.22,159.25,250831
2019/01/10,09:36:00,159.25,159.34,159.21,159.23,277650
2019/01/10,09:37:00,159.23,159.33,159.15,159.32,149420
2019/01/10,09:38:00,159.32,159.54,159.29,159.48,131072
2019/01/10,09:39:00,159.48,159.55,159.35,159.36,140069
2019/01/10,09:40:00,159.36,159.42,159.27,159.37,65278
2019/01/10,09:41:00,159.36,159.54,159.28,159.53,123881
2019/01/10,09:42:00,159.53,159.53,159.34,159.38,90981
2019/01/10,09:43:00,159.38,159.40,159.23,159.29,131733
2019/01/10,09:44:00,159.29,159.36,159.11,159.13,121560
2019/01/10,09:45:00,159.13,159.25,159.05,159.18,83909
2019/01/10,09:46:00,159.17,159.29,159.12,159.20,143612
2019/01/10,09:47:00,159.20,159.22,159.10,159.14,89915
2019/01/10,09:48:00,159.15,159.19,159.00,159.00,95423
2019/01/10,09:49:00,159.00,159.08,158.96,159.03,179887
2019/01/10,09:50:00,159.02,159.06,158.97,159.00,163981
2019/01/10,09:51:00,158.99,159.08,158.92,159.06,131332
2019/01/10,09:52:00,159.07,159.14,159.00,159.01,73657
2019/01/10,09:53:00,158.99,159.02,158.86,158.86,97240
2019/01/10,09:54:00,158.86,158.90,158.81,158.83,132987
2019/01/10,09:55:00,158.83,158.87,158.75,158.86,163152
2019/01/10,09:56:00,158.86,158.88,158.70,158.72,215778
2019/01/10,09:57:00,158.72,158.84,158.72,158.77,152156
2019/01/10,09:58:00,158.77,158.94,158.72,158.90,140063
2019/01/10,09:59:00,158.90,158.94,158.86,158.92,127697
2019/01/10,10:00:00,158.91,159.00,158.88,159.00,63405
2019/01/10,10:01:00,158.99,159.18,158.92,159.13,174265
2019/01/10,10:02:00,159.12,159.31,159.12,159.29,110771
2019/01/10,10:03:00,159.28,159.30,159.20,159.23,111012
2019/01/10,10:04:00,159.22,159.22,159.06,159.07,68253
2019/01/10,10:05:00,159.07,159.10,159.01,159.03,95836
2019/01/10,10:06:00,159.03,159.15,158.98,159.15,44093
2019/01/10,10:07:00,159.15,159.21,159.08,159.17,102181
2019/01/10,10:08:00,159.17,159.17,159.09,159.09,40540
2019/01/10,10:09:00,159.09,159.19,159.08,159.12,66221
2019/01/10,10:10:00,159.12,159.28,159.11,159.21,105699
2019/01/10,10:11:00,159.23,159.44,159.23,159.41,123900
2019/01/10,10:12:00,159.41,159.41,159.32,159.36,75213
2019/01/10,10:13:00,159.35,159.47,159.35,159.43,61527
2019/01/10,10:14:00,159.43,159.47,159.37,159.37,108125
2019/01/10,10:15:00,159.37,159.38,159.28,159.28,91193
2019/01/10,10:16:00,159.28,159.36,159.21,159.24,66213
2019/01/10,10:17:00,159.24,159.27,159.00,159.14,255687
2019/01/10,10:18:00,159.14,159.34,159.11,159.34,147081
2019/01/10,10:19:00,159.34,159.39,159.27,159.38,71810
2019/01/10,10:20:00,159.38,159.40,159.29,159.36,82340
2019/01/10,10:21:00,159.36,159.48,159.34,159.45,67781
2019/01/10,10:22:00,159.45,159.60,159.44,159.59,143853
2019/01/10,10:23:00,159.58,159.80,159.58,159.78,302895
2019/01/10,10:24:00,159.78,159.90,159.77,159.83,173130
2019/01/10,10:25:00,159.83,159.87,159.79,159.86,112072
2019/01/10,10:26:00,159.86,159.94,159.86,159.90,129407
2019/01/10,10:27:00,159.89,159.91,159.79,159.81,124574
2019/01/10,10:28:00,159.81,159.83,159.76,159.81,69921
2019/01/10,10:29:00,159.81,159.88,159.80,159.85,40943
2019/01/10,10:30:00,159.86,160.13,159.86,160.08,351560
2019/01/10,10:31:00,160.08,160.16,160.06,160.07,247670
2019/01/10,10:32:00,160.08,160.10,160.01,160.02,103828
2019/01/10,10:33:00,160.01,160.04,159.97,160.04,104742
2019/01/10,10:34:00,160.04,160.14,160.03,160.14,64439
2019/01/10,10:35:00,160.14,160.18,160.02,160.04,76399
2019/01/10,10:36:00,160.05,160.08,159.91,159.91,116235
2019/01/10,10:37:00,159.91,159.97,159.89,159.95,66332
2019/01/10,10:38:00,159.96,159.99,159.89,159.96,51386
2019/01/10,10:39:00,159.97,160.01,159.93,160.00,55166
2019/01/10,10:40:00,160.00,160.16,159.99,160.10,101668
2019/01/10,10:41:00,160.10,160.13,160.03,160.08,72834
2019/01/10,10:42:00,160.08,160.13,160.04,160.07,35020
2019/01/10,10:43:00,160.07,160.14,160.04,160.04,168038
2019/01/10,10:44:00,160.03,160.14,159.94,160.11,134583
2019/01/10,10:45:00,160.12,160.13,159.99,160.01,211887
2019/01/10,10:46:00,159.99,160.01,159.94,159.99,127970
2019/01/10,10:47:00,159.99,160.11,159.97,159.98,56191
2019/01/10,10:48:00,159.98,159.99,159.86,159.96,55977
2019/01/10,10:49:00,159.96,159.97,159.90,159.94,22178
2019/01/10,10:50:00,159.95,160.15,159.95,160.12,43617
2019/01/10,10:51:00,160.12,160.31,160.09,160.27,144418
2019/01/10,10:52:00,160.27,160.34,160.25,160.34,68924
2019/01/10,10:53:00,160.34,160.35,160.28,160.32,81936
2019/01/10,10:54:00,160.31,160.34,160.24,160.30,47443
2019/01/10,10:55:00,160.30,160.36,160.28,160.34,37060
2019/01/10,10:56:00,160.34,160.34,160.25,160.28,51537
2019/01/10,10:57:00,160.29,160.32,160.23,160.29,37290
2019/01/10,10:58:00,160.30,160.43,160.29,160.42,116359
2019/01/10,10:59:00,160.41,160.50,160.40,160.46,73705
2019/01/10,11:00:00,160.45,160.45,160.38,160.39,101526
2019/01/10,11:01:00,160.39,160.42,160.28,160.32,49550
2019/01/10,11:02:00,160.32,160.34,160.25,160.26,35573
2019/01/10,11:03:00,160.28,160.30,160.23,160.30,51679
2019/01/10,11:04:00,160.30,160.34,160.27,160.32,33399
2019/01/10,11:05:00,160.33,160.42,160.25,160.42,72960
2019/01/10,11:06:00,160.42,160.56,160.42,160.49,75312
2019/01/10,11:07:00,160.50,160.59,160.50,160.56,53368
2019/01/10,11:08:00,160.56,160.58,160.47,160.48,72615
2019/01/10,11:09:00,160.49,160.54,160.44,160.52,76148
2019/01/10,11:10:00,160.51,160.58,160.48,160.48,37256
2019/01/10,11:11:00,160.49,160.50,160.42,160.46,59904
2019/01/10,11:12:00,160.47,160.48,160.41,160.44,27389
2019/01/10,11:13:00,160.44,160.51,160.44,160.48,32023
2019/01/10,11:14:00,160.50,160.58,160.45,160.56,56799
2019/01/10,11:15:00,160.56,160.58,160.45,160.46,71669
2019/01/10,11:16:00,160.46,160.48,160.40,160.44,110069
2019/01/10,11:17:00,160.46,160.57,160.44,160.51,64308
2019/01/10,11:18:00,160.49,160.50,160.33,160.35,81124
2019/01/10,11:19:00,160.34,160.35,160.28,160.31,111223
2019/01/10,11:20:00,160.32,160.33,160.26,160.27,63882
2019/01/10,11:21:00,160.27,160.27,160.18,160.23,60577
2019/01/10,11:22:00,160.22,160.25,160.19,160.25,29271
2019/01/10,11:23:00,160.25,160.33,160.25,160.32,57419
2019/01/10,11:24:00,160.32,160.38,160.30,160.36,28762
2019/01/10,11:25:00,160.36,160.37,160.20,160.21,134801
2019/01/10,11:26:00,160.21,160.23,160.06,160.12,92230
2019/01/10,11:27:00,160.12,160.20,160.12,160.16,80225
2019/01/10,11:28:00,160.16,160.24,160.16,160.21,26628
2019/01/10,11:29:00,160.21,160.21,160.10,160.20,35063
2019/01/10,11:30:00,160.20,160.21,160.13,160.15,36565
2019/01/10,11:31:00,160.15,160.25,160.15,160.23,112179
2019/01/10,11:32:00,160.22,160.29,160.22,160.25,77425
2019/01/10,11:33:00,160.25,160.33,160.25,160.32,54342
2019/01/10,11:34:00,160.32,160.33,160.22,160.30,31504
2019/01/10,11:35:00,160.31,160.48,160.30,160.44,64047
2019/01/10,11:36:00,160.44,160.65,160.44,160.61,108727
2019/01/10,11:37:00,160.62,160.66,160.61,160.63,106629
2019/01/10,11:38:00,160.63,160.63,160.56,160.61,69687
2019/01/10,11:39:00,160.61,160.69,160.59,160.65,112356
2019/01/10,11:40:00,160.65,160.65,160.60,160.60,32988
2019/01/10,11:41:00,160.60,160.65,160.58,160.60,44381
2019/01/10,11:42:00,160.60,160.61,160.48,160.50,90923
2019/01/10,11:43:00,160.50,160.53,160.40,160.46,29038
2019/01/10,11:44:00,160.46,160.51,160.44,160.51,58538
2019/01/10,11:45:00,160.51,160.51,160.41,160.44,44491
2019/01/10,11:46:00,160.44,160.46,160.40,160.42,16122
2019/01/10,11:47:00,160.42,160.45,160.32,160.32,68569
2019/01/10,11:48:00,160.32,160.42,160.30,160.39,75801
2019/01/10,11:49:00,160.39,160.43,160.36,160.36,76153
2019/01/10,11:50:00,160.36,160.41,160.36,160.37,152755
2019/01/10,11:51:00,160.38,160.38,160.24,160.30,63451
2019/01/10,11:52:00,160.30,160.37,160.29,160.31,35980
2019/01/10,11:53:00,160.33,160.42,160.32,160.40,25138
2019/01/10,11:54:00,160.40,160.46,160.39,160.44,41641
2019/01/10,11:55:00,160.44,160.44,160.40,160.44,25463
2019/01/10,11:56:00,160.44,160.51,160.40,160.40,30212
2019/01/10,11:57:00,160.40,160.40,160.29,160.35,45641
2019/01/10,11:58:00,160.35,160.47,160.34,160.47,29561
2019/01/10,11:59:00,160.48,160.55,160.43,160.55,41479
2019/01/10,12:00:00,160.55,160.63,160.52,160.59,35523
2019/01/10,12:01:00,160.59,160.63,160.51,160.59,43090
2019/01/10,12:02:00,160.59,160.80,160.56,160.56,338851
2019/01/10,12:03:00,160.56,160.59,160.43,160.45,76299
2019/01/10,12:04:00,160.45,160.53,160.44,160.49,34672
2019/01/10,12:05:00,160.49,160.49,160.37,160.42,80775
2019/01/10,12:06:00,160.42,160.42,160.32,160.35,44631
2019/01/10,12:07:00,160.36,160.41,160.35,160.39,44944
2019/01/10,12:08:00,160.40,160.46,160.39,160.46,33164
2019/01/10,12:09:00,160.46,160.49,160.41,160.48,29623
2019/01/10,12:10:00,160.48,160.48,160.39,160.39,26782
2019/01/10,12:11:00,160.38,160.46,160.37,160.41,55231
2019/01/10,12:12:00,160.41,160.42,160.36,160.38,19511
2019/01/10,12:13:00,160.39,160.45,160.38,160.43,26276
2019/01/10,12:14:00,160.43,160.47,160.37,160.43,43965
2019/01/10,12:15:00,160.43,160.43,160.28,160.40,66971
2019/01/10,12:16:00,160.40,160.50,160.40,160.50,59037
2019/01/10,12:17:00,160.50,160.51,160.45,160.49,22924
2019/01/10,12:18:00,160.49,160.51,160.45,160.47,18429
2019/01/10,12:19:00,160.47,160.52,160.46,160.50,24872
2019/01/10,12:20:00,160.50,160.52,160.44,160.44,40588
2019/01/10,12:21:00,160.46,160.46,160.34,160.38,87475
2019/01/10,12:22:00,160.40,160.43,160.37,160.41,44148
2019/01/10,12:23:00,160.41,160.47,160.40,160.46,34338
2019/01/10,12:24:00,160.46,160.48,160.43,160.45,24909
2019/01/10,12:25:00,160.46,160.54,160.45,160.53,38652
2019/01/10,12:26:00,160.53,160.54,160.48,160.53,40033
2019/01/10,12:27:00,160.53,160.53,160.43,160.43,54546
2019/01/10,12:28:00,160.43,160.51,160.43,160.50,26464
2019/01/10,12:29:00,160.50,160.61,160.50,160.59,50384
2019/01/10,12:30:00,160.59,160.66,160.59,160.59,54553
2019/01/10,12:31:00,160.59,160.64,160.57,160.60,55045
2019/01/10,12:32:00,160.59,160.66,160.56,160.65,65223
2019/01/10,12:33:00,160.65,160.67,160.59,160.65,31542
2019/01/10,12:34:00,160.66,160.66,160.58,160.60,18460
2019/01/10,12:35:00,160.60,160.63,160.54,160.55,15260
2019/01/10,12:36:00,160.54,160.68,160.51,160.65,39740
2019/01/10,12:37:00,160.65,160.66,160.58,160.61,14978
2019/01/10,12:38:00,160.61,160.65,160.57,160.59,41188
2019/01/10,12:39:00,160.58,160.64,160.56,160.58,30160
2019/01/10,12:40:00,160.58,160.66,160.58,160.65,20876
2019/01/10,12:41:00,160.65,160.66,160.58,160.58,33868
2019/01/10,12:42:00,160.58,160.61,160.53,160.61,50172
2019/01/10,12:43:00,160.61,160.61,160.51,160.51,70084
2019/01/10,12:44:00,160.51,160.51,160.42,160.47,94412
2019/01/10,12:45:00,160.46,160.54,160.46,160.54,35910
2019/01/10,12:46:00,160.54,160.59,160.52,160.59,27343
2019/01/10,12:47:00,160.59,160.67,160.55,160.65,29953
2019/01/10,12:48:00,160.66,160.69,160.63,160.67,90117
2019/01/10,12:49:00,160.67,160.95,160.53,160.91,259302
2019/01/10,12:50:00,160.91,161.05,160.86,160.91,216201
2019/01/10,12:51:00,160.91,161.03,160.83,161.02,83227
2019/01/10,12:52:00,161.02,161.13,160.97,160.97,195781
2019/01/10,12:53:00,160.98,161.10,160.98,161.08,54953
2019/01/10,12:54:00,161.07,161.14,161.00,161.02,113722
2019/01/10,12:55:00,161.03,161.06,160.96,160.97,97388
2019/01/10,12:56:00,160.97,161.00,160.80,160.83,120096
2019/01/10,12:57:00,160.83,160.89,160.83,160.85,66603
2019/01/10,12:58:00,160.86,160.91,160.84,160.87,56289
2019/01/10,12:59:00,160.87,160.95,160.84,160.93,144197
2019/01/10,13:00:00,160.94,160.96,160.89,160.89,41331
2019/01/10,13:01:00,160.89,160.91,160.78,160.80,84990
2019/01/10,13:02:00,160.80,160.93,160.79,160.89,71117
2019/01/10,13:03:00,160.89,160.89,160.80,160.81,49941
2019/01/10,13:04:00,160.81,160.83,160.63,160.71,129076
2019/01/10,13:05:00,160.71,160.76,160.67,160.70,50161
2019/01/10,13:06:00,160.70,160.78,160.69,160.69,53307
2019/01/10,13:07:00,160.70,160.70,160.51,160.51,58538
2019/01/10,13:08:00,160.51,160.51,160.20,160.26,429051
2019/01/10,13:09:00,160.28,160.37,160.26,160.31,99009
2019/01/10,13:10:00,160.31,160.31,160.08,160.13,143614
2019/01/10,13:11:00,160.13,160.31,160.08,160.26,108503
2019/01/10,13:12:00,160.25,160.27,160.21,160.23,56191
2019/01/10,13:13:00,160.23,160.28,160.17,160.22,60690
2019/01/10,13:14:00,160.22,160.26,160.17,160.19,76665
2019/01/10,13:15:00,160.19,160.24,160.12,160.12,147058
2019/01/10,13:16:00,160.12,160.15,159.89,160.04,272620
2019/01/10,13:17:00,160.04,160.13,160.02,160.06,78665
2019/01/10,13:18:00,160.05,160.10,160.01,160.10,88626
2019/01/10,13:19:00,160.11,160.12,160.02,160.05,75727
2019/01/10,13:20:00,160.05,160.10,160.01,160.07,67730
2019/01/10,13:21:00,160.07,160.07,159.93,159.98,106926
2019/01/10,13:22:00,159.98,160.04,159.96,160.00,59289
2019/01/10,13:23:00,160.00,160.07,159.99,160.00,70264
2019/01/10,13:24:00,160.01,160.12,160.00,160.11,56204
2019/01/10,13:25:00,160.13,160.14,160.06,160.08,61114
2019/01/10,13:26:00,160.08,160.18,160.05,160.17,120823
2019/01/10,13:27:00,160.17,160.29,160.14,160.27,70333
2019/01/10,13:28:00,160.27,160.30,160.22,160.26,64337
2019/01/10,13:29:00,160.26,160.27,160.17,160.22,29079
2019/01/10,13:30:00,160.22,160.30,160.22,160.28,44533
2019/01/10,13:31:00,160.27,160.34,160.25,160.25,68101
2019/01/10,13:32:00,160.25,160.25,160.13,160.17,82080
2019/01/10,13:33:00,160.17,160.17,160.02,160.09,186930
2019/01/10,13:34:00,160.09,160.18,160.09,160.12,61267
2019/01/10,13:35:00,160.12,160.26,160.12,160.20,56759
2019/01/10,13:36:00,160.20,160.22,160.13,160.14,31059
2019/01/10,13:37:00,160.13,160.16,160.03,160.09,71627
2019/01/10,13:38:00,160.09,160.13,160.07,160.09,39036
2019/01/10,13:39:00,160.10,160.12,159.96,160.00,75022
2019/01/10,13:40:00,160.00,160.00,159.85,159.94,86213
2019/01/10,13:41:00,159.94,159.94,159.84,159.88,92859
2019/01/10,13:42:00,159.85,159.86,159.66,159.67,169706
2019/01/10,13:43:00,159.66,159.71,159.61,159.63,93651
2019/01/10,13:44:00,159.63,159.79,159.63,159.76,81078
2019/01/10,13:45:00,159.76,159.78,159.73,159.76,39820
2019/01/10,13:46:00,159.77,159.90,159.76,159.90,70898
2019/01/10,13:47:00,159.89,159.92,159.82,159.84,482485
2019/01/10,13:48:00,159.84,160.00,159.84,160.00,102545
2019/01/10,13:49:00,160.00,160.05,159.95,160.01,78413
2019/01/10,13:50:00,159.99,160.02,159.95,159.99,22578
2019/01/10,13:51:00,160.02,160.09,160.01,160.04,58640
2019/01/10,13:52:00,160.04,160.17,160.04,160.13,49658
2019/01/10,13:53:00,160.13,160.14,160.02,160.07,42820
2019/01/10,13:54:00,160.07,160.07,159.98,159.98,40799
2019/01/10,13:55:00,159.99,160.07,159.96,160.03,60977
2019/01/10,13:56:00,160.03,160.08,160.01,160.06,28778
2019/01/10,13:57:00,160.05,160.20,160.05,160.20,56483
2019/01/10,13:58:00,160.19,160.25,160.17,160.20,97465
2019/01/10,13:59:00,160.20,160.21,160.13,160.19,31140
2019/01/10,14:00:00,160.17,160.22,160.14,160.20,64533
2019/01/10,14:01:00,160.18,160.44,160.18,160.42,171929
2019/01/10,14:02:00,160.42,160.44,160.38,160.39,57028
2019/01/10,14:03:00,160.39,160.42,160.35,160.39,62873
2019/01/10,14:04:00,160.39,160.39,160.34,160.37,37553
2019/01/10,14:05:00,160.37,160.39,160.34,160.39,21113
2019/01/10,14:06:00,160.40,160.54,160.40,160.52,109073
2019/01/10,14:07:00,160.52,160.53,160.48,160.50,129334
2019/01/10,14:08:00,160.52,160.70,160.52,160.65,171247
2019/01/10,14:09:00,160.65,160.78,160.64,160.74,88458
2019/01/10,14:10:00,160.74,160.75,160.68,160.75,71433
2019/01/10,14:11:00,160.74,160.82,160.70,160.71,75078
2019/01/10,14:12:00,160.71,160.75,160.70,160.73,54613
2019/01/10,14:13:00,160.73,160.82,160.72,160.80,89037
2019/01/10,14:14:00,160.81,160.86,160.77,160.78,82106
2019/01/10,14:15:00,160.78,160.78,160.67,160.72,96080
2019/01/10,14:16:00,160.72,160.84,160.72,160.78,66101
2019/01/10,14:17:00,160.78,160.79,160.70,160.75,48702
2019/01/10,14:18:00,160.75,160.76,160.69,160.76,36730
2019/01/10,14:19:00,160.76,160.87,160.74,160.84,64472
2019/01/10,14:20:00,160.84,160.92,160.84,160.91,53755
2019/01/10,14:21:00,160.91,160.95,160.86,160.91,97104
2019/01/10,14:22:00,160.91,161.00,160.91,161.00,129940
2019/01/10,14:23:00,161.00,161.12,160.99,161.10,195032
2019/01/10,14:24:00,161.10,161.10,160.94,160.95,98209
2019/01/10,14:25:00,160.94,161.00,160.87,160.93,167230
2019/01/10,14:26:00,160.94,160.95,160.87,160.88,76399
2019/01/10,14:27:00,160.88,160.90,160.83,160.84,48502
2019/01/10,14:28:00,160.84,160.90,160.84,160.86,24503
2019/01/10,14:29:00,160.86,160.89,160.84,160.84,33075
2019/01/10,14:30:00,160.84,160.86,160.75,160.76,134992
2019/01/10,14:31:00,160.77,160.81,160.70,160.74,64663
2019/01/10,14:32:00,160.74,160.81,160.67,160.67,79364
2019/01/10,14:33:00,160.67,160.69,160.62,160.65,74992
2019/01/10,14:34:00,160.65,160.78,160.65,160.71,55158
2019/01/10,14:35:00,160.70,160.79,160.68,160.69,54848
2019/01/10,14:36:00,160.69,160.76,160.61,160.71,41010
2019/01/10,14:37:00,160.71,160.77,160.68,160.74,46320
2019/01/10,14:38:00,160.74,160.77,160.70,160.71,17238
2019/01/10,14:39:00,160.71,160.73,160.58,160.64,52530
2019/01/10,14:40:00,160.62,160.66,160.58,160.63,38825
2019/01/10,14:41:00,160.64,160.68,160.62,160.68,57324
2019/01/10,14:42:00,160.67,160.76,160.67,160.70,56624
2019/01/10,14:43:00,160.69,160.92,160.65,160.90,79744
2019/01/10,14:44:00,160.90,160.93,160.80,160.81,101685
2019/01/10,14:45:00,160.82,160.91,160.82,160.87,73285
2019/01/10,14:46:00,160.87,160.91,160.68,160.71,93259
2019/01/10,14:47:00,160.71,160.82,160.70,160.79,32292
2019/01/10,14:48:00,160.79,160.85,160.75,160.80,28537
2019/01/10,14:49:00,160.80,160.82,160.68,160.69,79656
2019/01/10,14:50:00,160.68,160.68,160.58,160.59,63240
2019/01/10,14:51:00,160.59,160.67,160.59,160.61,313490
2019/01/10,14:52:00,160.61,160.61,160.49,160.55,106071
2019/01/10,14:53:00,160.55,160.58,160.54,160.54,26564
2019/01/10,14:54:00,160.55,160.55,160.51,160.54,47151
2019/01/10,14:55:00,160.54,160.61,160.53,160.56,18289
2019/01/10,14:56:00,160.56,160.56,160.47,160.54,59089
2019/01/10,14:57:00,160.54,160.66,160.54,160.65,59211
2019/01/10,14:58:00,160.65,160.69,160.61,160.64,74810
2019/01/10,14:59:00,160.64,160.69,160.62,160.65,465349
2019/01/10,15:00:00,160.65,160.80,160.64,160.77,71854
2019/01/10,15:01:00,160.77,160.88,160.72,160.86,54235
2019/01/10,15:02:00,160.86,160.87,160.80,160.80,44263
2019/01/10,15:03:00,160.80,160.84,160.80,160.82,55637
2019/01/10,15:04:00,160.83,160.91,160.80,160.90,40342
2019/01/10,15:05:00,160.90,160.99,160.88,160.88,30270
2019/01/10,15:06:00,160.88,160.91,160.83,160.86,24998
2019/01/10,15:07:00,160.86,160.87,160.81,160.85,17995
2019/01/10,15:08:00,160.84,160.92,160.80,160.89,51213
2019/01/10,15:09:00,160.89,160.96,160.89,160.91,24089
2019/01/10,15:10:00,160.91,160.92,160.78,160.78,40777
2019/01/10,15:11:00,160.78,160.79,160.67,160.75,103412
2019/01/10,15:12:00,160.75,160.83,160.72,160.81,43925
2019/01/10,15:13:00,160.81,160.86,160.74,160.76,18150
2019/01/10,15:14:00,160.76,160.94,160.73,160.87,237210
2019/01/10,15:15:00,160.88,160.96,160.86,160.96,78042
2019/01/10,15:16:00,160.96,160.99,160.93,160.96,26068
2019/01/10,15:17:00,160.96,160.97,160.88,160.93,26138
2019/01/10,15:18:00,160.93,161.00,160.93,160.95,51830
2019/01/10,15:19:00,160.94,160.97,160.86,160.88,28072
2019/01/10,15:20:00,160.88,160.89,160.84,160.85,26015
2019/01/10,15:21:00,160.86,160.96,160.86,160.96,26585
2019/01/10,15:22:00,160.96,160.96,160.84,160.95,45752
2019/01/10,15:23:00,160.94,161.01,160.91,160.98,46150
2019/01/10,15:24:00,160.98,161.01,160.96,160.99,54156
2019/01/10,15:25:00,160.99,161.04,160.98,161.01,25092
2019/01/10,15:26:00,161.01,161.12,161.00,161.09,83886
2019/01/10,15:27:00,161.08,161.08,161.02,161.06,44257
2019/01/10,15:28:00,161.07,161.10,161.04,161.06,62080
2019/01/10,15:29:00,161.06,161.06,161.01,161.03,61087
2019/01/10,15:30:00,161.03,161.09,161.03,161.06,52499
2019/01/10,15:31:00,161.06,161.06,160.88,160.91,124690
2019/01/10,15:32:00,160.91,161.16,160.91,161.11,141224
2019/01/10,15:33:00,161.12,161.21,161.08,161.14,89482
2019/01/10,15:34:00,161.14,161.17,161.12,161.14,16520
2019/01/10,15:35:00,161.14,161.22,161.12,161.16,173559
2019/01/10,15:36:00,161.17,161.17,161.06,161.13,43119
2019/01/10,15:37:00,161.13,161.19,161.12,161.13,39675
2019/01/10,15:38:00,161.13,161.17,161.10,161.15,37297
2019/01/10,15:39:00,161.15,161.20,161.13,161.18,48459
2019/01/10,15:40:00,161.18,161.19,161.12,161.17,64822
2019/01/10,15:41:00,161.17,161.24,161.16,161.24,59755
2019/01/10,15:42:00,161.23,161.31,161.21,161.28,123753
2019/01/10,15:43:00,161.28,161.29,161.25,161.26,46961
2019/01/10,15:44:00,161.26,161.26,161.19,161.24,121547
2019/01/10,15:45:00,161.24,161.36,161.23,161.30,278348
2019/01/10,15:46:00,161.30,161.36,161.29,161.32,155340
2019/01/10,15:47:00,161.32,161.35,161.25,161.28,248966
2019/01/10,15:48:00,161.28,161.34,161.23,161.26,109145
2019/01/10,15:49:00,161.26,161.26,161.21,161.23,136896
2019/01/10,15:50:00,161.23,161.25,161.20,161.24,94474
2019/01/10,15:51:00,161.23,161.31,161.23,161.31,124293
2019/01/10,15:52:00,161.31,161.34,161.28,161.29,263254
2019/01/10,15:53:00,161.29,161.36,161.29,161.36,304214
2019/01/10,15:54:00,161.35,161.37,161.31,161.33,99475
2019/01/10,15:55:00,161.33,161.35,161.31,161.34,186854
2019/01/10,15:56:00,161.34,161.37,161.12,161.20,540946
2019/01/10,15:57:00,161.20,161.25,161.13,161.22,171442
2019/01/10,15:58:00,161.22,161.24,161.18,161.23,202179
2019/01/10,15:59:00,161.23,161.24,161.16,161.17,307065
2019/01/10,16:00:00,161.17,161.32,161.17,161.28,854120
2019/01/11,09:31:00,160.32,160.40,160.13,160.24,259280
2019/01/11,09:32:00,160.22,160.32,160.17,160.19,147550
2019/01/11,09:33:00,160.20,160.35,160.17,160.19,125058
2019/01/11,09:34:00,160.19,160.31,160.12,160.29,147172
2019/01/11,09:35:00,160.30,160.45,160.24,160.36,188580
2019/01/11,09:36:00,160.36,160.45,160.26,160.35,124189
2019/01/11,09:37:00,160.36,160.47,160.29,160.29,95676
2019/01/11,09:38:00,160.29,160.29,160.16,160.27,109463
2019/01/11,09:39:00,160.27,160.35,160.09,160.12,151470
2019/01/11,09:40:00,160.13,160.20,160.04,160.10,101660
2019/01/11,09:41:00,160.09,160.28,160.07,160.24,65929
2019/01/11,09:42:00,160.24,160.38,160.06,160.08,203825
2019/01/11,09:43:00,160.10,160.20,159.97,159.98,130008
2019/01/11,09:44:00,159.97,160.05,159.95,160.00,92776
2019/01/11,09:45:00,160.00,160.04,159.90,159.98,162825
2019/01/11,09:46:00,159.97,160.15,159.97,160.10,111252
2019/01/11,09:47:00,160.10,160.26,160.05,160.18,154144
2019/01/11,09:48:00,160.18,160.23,160.11,160.11,157712
2019/01/11,09:49:00,160.10,160.10,159.98,160.04,292363
2019/01/11,09:50:00,160.03,160.15,160.00,160.07,83669
2019/01/11,09:51:00,160.07,160.07,159.86,159.90,151697
2019/01/11,09:52:00,159.90,159.95,159.79,159.92,85623
2019/01/11,09:53:00,159.92,159.92,159.79,159.90,73135
2019/01/11,09:54:00,159.90,160.00,159.90,159.97,88367
2019/01/11,09:55:00,159.95,160.00,159.90,159.97,73214
2019/01/11,09:56:00,159.96,159.96,159.82,159.84,52413
2019/01/11,09:57:00,159.83,159.92,159.82,159.91,76111
2019/01/11,09:58:00,159.91,159.98,159.89,159.97,62321
2019/01/11,09:59:00,159.97,160.12,159.96,160.11,60938
2019/01/11,10:00:00,160.10,160.23,160.03,160.19,169637
2019/01/11,10:01:00,160.19,160.28,160.18,160.21,88216
2019/01/11,10:02:00,160.21,160.33,160.18,160.21,234380
2019/01/11,10:03:00,160.20,160.37,160.19,160.33,44075
2019/01/11,10:04:00,160.34,160.43,160.29,160.34,145203
2019/01/11,10:05:00,160.34,160.36,160.27,160.30,28299
2019/01/11,10:06:00,160.30,160.35,160.29,160.33,21615
2019/01/11,10:07:00,160.33,160.45,160.28,160.45,87318
2019/01/11,10:08:00,160.46,160.49,160.35,160.44,101619
2019/01/11,10:09:00,160.44,160.53,160.41,160.49,72112
2019/01/11,10:10:00,160.50,160.59,160.43,160.58,172171
2019/01/11,10:11:00,160.58,160.62,160.54,160.60,115162
2019/01/11,10:12:00,160.59,160.59,160.48,160.51,55390
2019/01/11,10:13:00,160.51,160.54,160.47,160.49,50339
2019/01/11,10:14:00,160.49,160.53,160.46,160.53,46249
2019/01/11,10:15:00,160.53,160.53,160.39,160.46,35098
2019/01/11,10:16:00,160.46,160.46,160.32,160.33,50588
2019/01/11,10:17:00,160.33,160.42,160.30,160.39,48062
2019/01/11,10:18:00,160.38,160.45,160.35,160.40,33611
2019/01/11,10:19:00,160.40,160.51,160.35,160.46,80202
2019/01/11,10:20:00,160.46,160.53,160.44,160.52,27163
2019/01/11,10:21:00,160.52,160.53,160.32,160.40,219157
2019/01/11,10:22:00,160.41,160.44,160.38,160.41,15978
2019/01/11,10:23:00,160.41,160.48,160.40,160.45,35770
2019/01/11,10:24:00,160.46,160.51,160.41,160.41,50974
2019/01/11,10:25:00,160.40,160.48,160.36,160.42,36863
2019/01/11,10:26:00,160.41,160.42,160.17,160.25,108760
2019/01/11,10:27:00,160.24,160.26,160.07,160.11,70555
2019/01/11,10:28:00,160.10,160.12,160.03,160.11,62144
2019/01/11,10:29:00,160.11,160.11,159.89,159.95,100013
2019/01/11,10:30:00,159.95,159.96,159.86,159.86,29163
2019/01/11,10:31:00,159.88,159.99,159.80,159.97,218956
2019/01/11,10:32:00,159.98,160.05,159.97,160.05,33934
2019/01/11,10:33:00,160.05,160.05,159.92,159.96,101114
2019/01/11,10:34:00,159.96,160.09,159.95,159.97,104882
2019/01/11,10:35:00,159.97,160.14,159.96,160.12,36366
2019/01/11,10:36:00,160.13,160.28,160.10,160.27,70834
2019/01/11,10:37:00,160.28,160.29,160.22,160.25,142988
2019/01/11,10:38:00,160.25,160.27,160.22,160.23,69572
2019/01/11,10:39:00,160.23,160.28,160.23,160.26,168422
2019/01/11,10:40:00,160.26,160.28,160.20,160.24,23976
2019/01/11,10:41:00,160.24,160.28,160.18,160.19,36496
2019/01/11,10:42:00,160.19,160.19,160.07,160.13,58310
2019/01/11,10:43:00,160.13,160.21,160.13,160.20,34103
2019/01/11,10:44:00,160.20,160.46,160.20,160.42,88064
2019/01/11,10:45:00,160.42,160.42,160.33,160.37,91764
2019/01/11,10:46:00,160.37,160.37,160.30,160.34,87533
2019/01/11,10:47:00,160.35,160.37,160.28,160.29,81379
2019/01/11,10:48:00,160.29,160.41,160.27,160.37,31505
2019/01/11,10:49:00,160.39,160.44,160.34,160.35,27026
2019/01/11,10:50:00,160.35,160.36,160.29,160.33,16477
2019/01/11,10:51:00,160.33,160.34,160.07,160.10,66175
2019/01/11,10:52:00,160.10,160.17,160.08,160.15,30217
2019/01/11,10:53:00,160.15,160.20,160.14,160.19,25482
2019/01/11,10:54:00,160.17,160.20,160.13,160.17,50506
2019/01/11,10:55:00,160.17,160.35,160.17,160.33,37591
2019/01/11,10:56:00,160.33,160.52,160.33,160.46,106178
2019/01/11,10:57:00,160.46,160.56,160.46,160.56,94828
2019/01/11,10:58:00,160.56,160.57,160.50,160.50,79742
2019/01/11,10:59:00,160.50,160.54,160.47,160.54,34958
2019/01/11,11:00:00,160.55,160.57,160.50,160.51,69389
2019/01/11,11:01:00,160.51,160.60,160.50,160.55,57649
2019/01/11,11:02:00,160.54,160.54,160.38,160.43,56439
2019/01/11,11:03:00,160.43,160.52,160.40,160.50,155065
2019/01/11,11:04:00,160.50,160.52,160.45,160.49,30909
2019/01/11,11:05:00,160.49,160.49,160.37,160.40,30850
2019/01/11,11:06:00,160.39,160.43,160.35,160.38,35982
2019/01/11,11:07:00,160.38,160.39,160.26,160.30,43466
2019/01/11,11:08:00,160.30,160.36,160.29,160.32,28079
2019/01/11,11:09:00,160.32,160.43,160.32,160.43,45620
2019/01/11,11:10:00,160.44,160.45,160.38,160.41,35759
2019/01/11,11:11:00,160.41,160.42,160.20,160.20,71872
2019/01/11,11:12:00,160.20,160.23,160.08,160.17,99369
2019/01/11,11:13:00,160.16,160.16,159.99,160.03,89576
2019/01/11,11:14:00,160.04,160.10,160.02,160.08,57781
2019/01/11,11:15:00,160.07,160.13,160.06,160.09,97709
2019/01/11,11:16:00,160.08,160.16,160.05,160.11,31531
2019/01/11,11:17:00,160.11,160.15,160.07,160.13,18991
2019/01/11,11:18:00,160.13,160.18,160.09,160.13,47436
2019/01/11,11:19:00,160.13,160.24,160.13,160.23,41877
2019/01/11,11:20:00,160.23,160.28,160.21,160.23,57040
2019/01/11,11:21:00,160.22,160.22,160.09,160.11,45608
2019/01/11,11:22:00,160.11,160.13,160.08,160.10,31573
2019/01/11,11:23:00,160.10,160.15,160.07,160.12,82663
2019/01/11,11:24:00,160.13,160.14,160.04,160.14,30204
2019/01/11,11:25:00,160.14,160.30,160.14,160.27,87120
2019/01/11,11:26:00,160.27,160.27,160.19,160.21,27014
2019/01/11,11:27:00,160.21,160.21,160.11,160.13,52076
2019/01/11,11:28:00,160.13,160.20,160.13,160.14,20899
2019/01/11,11:29:00,160.14,160.14,160.02,160.10,51215
2019/01/11,11:30:00,160.10,160.17,160.04,160.12,44326
2019/01/11,11:31:00,160.12,160.14,160.07,160.08,59970
2019/01/11,11:32:00,160.08,160.20,160.06,160.18,78671
2019/01/11,11:33:00,160.18,160.19,160.12,160.17,56946
2019/01/11,11:34:00,160.18,160.18,160.10,160.11,67179
2019/01/11,11:35:00,160.10,160.28,160.09,160.27,71640
2019/01/11,11:36:00,160.26,160.30,160.19,160.23,64974
2019/01/11,11:37:00,160.23,160.25,160.17,160.19,62844
2019/01/11,11:38:00,160.19,160.23,160.18,160.18,17640
2019/01/11,11:39:00,160.18,160.25,160.18,160.21,24968
2019/01/11,11:40:00,160.21,160.28,160.19,160.19,31296
2019/01/11,11:41:00,160.19,160.29,160.18,160.27,20948
2019/01/11,11:42:00,160.27,160.28,160.20,160.21,13787
2019/01/11,11:43:00,160.21,160.21,160.12,160.18,44008
2019/01/11,11:44:00,160.17,160.32,160.17,160.30,44025
2019/01/11,11:45:00,160.30,160.39,160.29,160.37,32938
2019/01/11,11:46:00,160.37,160.52,160.37,160.48,144661
2019/01/11,11:47:00,160.48,160.53,160.42,160.50,67257
2019/01/11,11:48:00,160.49,160.53,160.47,160.51,62751
2019/01/11,11:49:00,160.52,160.53,160.49,160.52,51932
2019/01/11,11:50:00,160.52,160.55,160.50,160.53,126062
2019/01/11,11:51:00,160.54,160.55,160.48,160.48,148061
2019/01/11,11:52:00,160.49,160.49,160.41,160.42,73843
2019/01/11,11:53:00,160.42,160.43,160.37,160.42,29951
2019/01/11,11:54:00,160.42,160.44,160.39,160.42,11962
2019/01/11,11:55:00,160.42,160.42,160.34,160.36,44192
2019/01/11,11:56:00,160.36,160.39,160.35,160.35,36130
2019/01/11,11:57:00,160.34,160.43,160.34,160.43,20552
2019/01/11,11:58:00,160.43,160.48,160.41,160.48,19506
2019/01/11,11:59:00,160.48,160.49,160.45,160.47,29655
2019/01/11,12:00:00,160.47,160.49,160.45,160.47,13922
2019/01/11,12:01:00,160.46,160.47,160.42,160.45,17118
2019/01/11,12:02:00,160.45,160.54,160.43,160.45,74736
2019/01/11,12:03:00,160.45,160.57,160.43,160.57,39565
2019/01/11,12:04:00,160.57,160.58,160.49,160.55,24964
2019/01/11,12:05:00,160.54,160.64,160.52,160.54,116583
2019/01/11,12:06:00,160.55,160.56,160.50,160.53,40241
2019/01/11,12:07:00,160.53,160.59,160.53,160.57,9700
2019/01/11,12:08:00,160.59,160.66,160.54,160.61,140824
2019/01/11,12:09:00,160.60,160.62,160.52,160.53,66447
2019/01/11,12:10:00,160.53,160.53,160.43,160.45,26046
2019/01/11,12:11:00,160.46,160.46,160.38,160.40,66592
2019/01/11,12:12:00,160.39,160.40,160.37,160.39,7368
2019/01/11,12:13:00,160.38,160.46,160.38,160.46,17718
2019/01/11,12:14:00,160.47,160.47,160.41,160.43,25737
2019/01/11,12:15:00,160.43,160.49,160.43,160.49,51141
2019/01/11,12:16:00,160.49,160.52,160.46,160.47,18563
2019/01/11,12:17:00,160.48,160.53,160.48,160.50,19233
2019/01/11,12:18:00,160.51,160.55,160.50,160.54,13705
2019/01/11,12:19:00,160.55,160.57,160.52,160.53,17916
2019/01/11,12:20:00,160.53,160.55,160.50,160.52,14014
2019/01/11,12:21:00,160.53,160.53,160.44,160.47,25463
2019/01/11,12:22:00,160.47,160.47,160.43,160.43,41454
2019/01/11,12:23:00,160.43,160.53,160.43,160.52,38495
2019/01/11,12:24:00,160.53,160.53,160.49,160.50,16722
2019/01/11,12:25:00,160.50,160.55,160.49,160.53,25502
2019/01/11,12:26:00,160.54,160.56,160.51,160.54,29697
2019/01/11,12:27:00,160.55,160.65,160.52,160.64,116757
2019/01/11,12:28:00,160.64,160.64,160.55,160.55,82364
2019/01/11,12:29:00,160.55,160.65,160.51,160.59,56310
2019/01/11,12:30:00,160.59,160.63,160.59,160.60,431359
2019/01/11,12:31:00,160.60,160.61,160.58,160.60,15207
2019/01/11,12:32:00,160.61,160.63,160.57,160.59,64311
2019/01/11,12:33:00,160.59,160.70,160.59,160.68,52148
2019/01/11,12:34:00,160.67,160.79,160.67,160.73,171992
2019/01/11,12:35:00,160.73,160.75,160.71,160.74,27087
2019/01/11,12:36:00,160.75,160.75,160.71,160.74,40776
2019/01/11,12:37:00,160.74,160.74,160.71,160.71,13991
2019/01/11,12:38:00,160.71,160.73,160.65,160.68,19130
2019/01/11,12:39:00,160.68,160.74,160.65,160.74,32997
2019/01/11,12:40:00,160.75,160.84,160.75,160.79,101671
2019/01/11,12:41:00,160.79,160.82,160.75,160.78,48892
2019/01/11,12:42:00,160.78,160.84,160.76,160.82,16760
2019/01/11,12:43:00,160.82,160.83,160.78,160.81,36540
2019/01/11,12:44:00,160.82,160.82,160.77,160.80,28221
2019/01/11,12:45:00,160.80,160.80,160.75,160.75,21976
2019/01/11,12:46:00,160.75,160.76,160.67,160.70,108041
2019/01/11,12:47:00,160.70,160.71,160.66,160.71,18100
2019/01/11,12:48:00,160.71,160.71,160.66,160.66,16835
2019/01/11,12:49:00,160.66,160.66,160.60,160.61,105886
2019/01/11,12:50:00,160.61,160.65,160.60,160.64,15299
2019/01/11,12:51:00,160.65,160.68,160.62,160.68,24207
2019/01/11,12:52:00,160.67,160.71,160.66,160.70,8814
2019/01/11,12:53:00,160.70,160.73,160.67,160.67,30485
2019/01/11,12:54:00,160.67,160.67,160.62,160.66,14070
2019/01/11,12:55:00,160.67,160.68,160.60,160.61,18045
2019/01/11,12:56:00,160.62,160.65,160.61,160.64,11517
2019/01/11,12:57:00,160.64,160.71,160.64,160.69,49462
2019/01/11,12:58:00,160.69,160.69,160.66,160.67,12378
2019/01/11,12:59:00,160.68,160.71,160.64,160.67,27773
2019/01/11,13:00:00,160.69,160.72,160.68,160.69,13192
2019/01/11,13:01:00,160.69,160.72,160.65,160.71,6570
2019/01/11,13:02:00,160.72,160.72,160.67,160.69,25654
2019/01/11,13:03:00,160.69,160.69,160.64,160.65,21617
2019/01/11,13:04:00,160.65,160.66,160.51,160.53,84455
2019/01/11,13:05:00,160.53,160.53,160.41,160.45,91666
2019/01/11,13:06:00,160.45,160.51,160.44,160.47,52599
2019/01/11,13:07:00,160.46,160.53,160.46,160.52,425998
2019/01/11,13:08:00,160.52,160.53,160.50,160.53,18784
2019/01/11,13:09:00,160.51,160.52,160.46,160.47,31359
2019/01/11,13:10:00,160.46,160.48,160.41,160.47,87729
2019/01/11,13:11:00,160.46,160.53,160.46,160.51,42588
2019/01/11,13:12:00,160.50,160.53,160.50,160.50,12316
2019/01/11,13:13:00,160.50,160.51,160.34,160.35,64539
2019/01/11,13:14:00,160.35,160.36,160.19,160.23,166741
2019/01/11,13:15:00,160.23,160.25,160.19,160.24,41141
2019/01/11,13:16:00,160.24,160.26,160.14,160.19,71536
2019/01/11,13:17:00,160.19,160.28,160.17,160.27,30878
2019/01/11,13:18:00,160.28,160.31,160.27,160.30,44038
2019/01/11,13:19:00,160.30,160.32,160.28,160.30,85481
2019/01/11,13:20:00,160.28,160.28,160.22,160.28,86112
2019/01/11,13:21:00,160.29,160.29,160.24,160.25,11283
2019/01/11,13:22:00,160.25,160.26,160.19,160.24,43678
2019/01/11,13:23:00,160.26,160.27,160.22,160.22,15991
2019/01/11,13:24:00,160.22,160.24,160.18,160.20,17529
2019/01/11,13:25:00,160.20,160.21,160.08,160.09,37994
2019/01/11,13:26:00,160.09,160.13,160.04,160.13,63040
2019/01/11,13:27:00,160.12,160.18,160.10,160.16,22894
2019/01/11,13:28:00,160.16,160.20,160.14,160.18,22326
2019/01/11,13:29:00,160.18,160.25,160.17,160.24,115956
2019/01/11,13:30:00,160.24,160.27,160.21,160.23,31106
2019/01/11,13:31:00,160.23,160.27,160.21,160.25,16967
2019/01/11,13:32:00,160.24,160.25,160.19,160.24,27602
2019/01/11,13:33:00,160.24,160.28,160.24,160.27,18477
2019/01/11,13:34:00,160.26,160.28,160.22,160.23,12162
2019/01/11,13:35:00,160.22,160.25,160.19,160.24,14035
2019/01/11,13:36:00,160.25,160.27,160.15,160.15,21092
2019/01/11,13:37:00,160.15,160.26,160.13,160.25,30540
2019/01/11,13:38:00,160.23,160.30,160.22,160.30,27390
2019/01/11,13:39:00,160.30,160.30,160.22,160.23,41694
2019/01/11,13:40:00,160.23,160.25,160.20,160.24,8987
2019/01/11,13:41:00,160.24,160.30,160.24,160.29,18311
2019/01/11,13:42:00,160.29,160.36,160.28,160.32,46884
2019/01/11,13:43:00,160.32,160.35,160.29,160.35,21028
2019/01/11,13:44:00,160.35,160.37,160.33,160.33,27760
2019/01/11,13:45:00,160.34,160.35,160.31,160.34,65426
2019/01/11,13:46:00,160.34,160.34,160.26,160.26,76471
2019/01/11,13:47:00,160.26,160.27,160.20,160.22,83407
2019/01/11,13:48:00,160.21,160.26,160.20,160.26,34790
2019/01/11,13:49:00,160.26,160.32,160.26,160.30,22749
2019/01/11,13:50:00,160.30,160.30,160.18,160.18,37293
2019/01/11,13:51:00,160.18,160.19,160.15,160.19,45585
2019/01/11,13:52:00,160.19,160.29,160.16,160.26,29986
2019/01/11,13:53:00,160.26,160.31,160.26,160.27,13985
2019/01/11,13:54:00,160.26,160.26,160.21,160.25,45786
2019/01/11,13:55:00,160.26,160.28,160.22,160.28,90098
2019/01/11,13:56:00,160.28,160.28,160.22,160.22,19036
2019/01/11,13:57:00,160.21,160.24,160.19,160.20,45376
2019/01/11,13:58:00,160.20,160.33,160.20,160.26,78924
2019/01/11,13:59:00,160.26,160.28,160.23,160.27,20345
2019/01/11,14:00:00,160.27,160.27,160.21,160.22,21542
2019/01/11,14:01:00,160.22,160.24,160.09,160.12,66515
2019/01/11,14:02:00,160.12,160.28,160.12,160.26,33309
2019/01/11,14:03:00,160.26,160.33,160.23,160.27,47794
2019/01/11,14:04:00,160.27,160.27,160.24,160.25,27533
2019/01/11,14:05:00,160.25,160.28,160.21,160.22,32775
2019/01/11,14:06:00,160.21,160.28,160.21,160.26,91059
2019/01/11,14:07:00,160.27,160.28,160.22,160.24,17839
2019/01/11,14:08:00,160.24,160.28,160.24,160.27,12649
2019/01/11,14:09:00,160.27,160.34,160.26,160.33,21756
2019/01/11,14:10:00,160.33,160.41,160.31,160.40,64299
2019/01/11,14:11:00,160.41,160.47,160.37,160.45,47116
2019/01/11,14:12:00,160.44,160.47,160.41,160.46,29064
2019/01/11,14:13:00,160.46,160.49,160.41,160.48,26381
2019/01/11,14:14:00,160.48,160.56,160.45,160.53,54372
2019/01/11,14:15:00,160.53,160.53,160.46,160.48,47578
2019/01/11,14:16:00,160.48,160.51,160.45,160.48,61820
2019/01/11,14:17:00,160.49,160.52,160.46,160.52,15697
2019/01/11,14:18:00,160.52,160.54,160.50,160.51,127052
2019/01/11,14:19:00,160.51,160.53,160.48,160.51,91971
2019/01/11,14:20:00,160.51,160.51,160.45,160.45,16771
2019/01/11,14:21:00,160.46,160.48,160.42,160.47,18324
2019/01/11,14:22:00,160.47,160.48,160.45,160.46,36023
2019/01/11,14:23:00,160.47,160.47,160.43,160.43,10423
2019/01/11,14:24:00,160.43,160.46,160.38,160.46,48273
2019/01/11,14:25:00,160.45,160.49,160.42,160.45,30432
2019/01/11,14:26:00,160.44,160.46,160.39,160.41,85986
2019/01/11,14:27:00,160.41,160.48,160.41,160.43,63716
2019/01/11,14:28:00,160.43,160.45,160.40,160.45,23384
2019/01/11,14:29:00,160.45,160.54,160.41,160.52,36074
2019/01/11,14:30:00,160.52,160.55,160.50,160.52,36248
2019/01/11,14:31:00,160.52,160.55,160.50,160.54,18376
2019/01/11,14:32:00,160.53,160.54,160.49,160.51,16008
2019/01/11,14:33:00,160.51,160.52,160.47,160.47,23729
2019/01/11,14:34:00,160.47,160.52,160.46,160.52,19308
2019/01/11,14:35:00,160.52,160.56,160.50,160.54,14184
2019/01/11,14:36:00,160.54,160.59,160.54,160.57,27386
2019/01/11,14:37:00,160.57,160.57,160.53,160.55,32973
2019/01/11,14:38:00,160.55,160.61,160.54,160.59,63123
2019/01/11,14:39:00,160.59,160.60,160.56,160.58,22746
2019/01/11,14:40:00,160.57,160.60,160.55,160.58,33725
2019/01/11,14:41:00,160.58,160.58,160.50,160.52,35207
2019/01/11,14:42:00,160.51,160.55,160.50,160.52,16117
2019/01/11,14:43:00,160.52,160.52,160.46,160.49,147389
2019/01/11,14:44:00,160.48,160.61,160.47,160.60,34155
2019/01/11,14:45:00,160.60,160.60,160.58,160.60,11284
2019/01/11,14:46:00,160.59,160.59,160.50,160.55,57543
2019/01/11,14:47:00,160.55,160.61,160.53,160.57,19440
2019/01/11,14:48:00,160.57,160.62,160.56,160.58,39307
2019/01/11,14:49:00,160.58,160.59,160.48,160.52,57152
2019/01/11,14:50:00,160.52,160.55,160.47,160.55,31096
2019/01/11,14:51:00,160.54,160.59,160.54,160.55,19116
2019/01/11,14:52:00,160.56,160.61,160.56,160.59,12467
2019/01/11,14:53:00,160.57,160.59,160.54,160.58,15995
2019/01/11,14:54:00,160.58,160.58,160.51,160.51,10724
2019/01/11,14:55:00,160.51,160.60,160.42,160.43,142546
2019/01/11,14:56:00,160.42,160.43,160.36,160.43,56156
2019/01/11,14:57:00,160.43,160.47,160.37,160.44,115467
2019/01/11,14:58:00,160.44,160.48,160.44,160.45,22253
2019/01/11,14:59:00,160.45,160.47,160.38,160.40,36157
2019/01/11,15:00:00,160.40,160.46,160.38,160.42,40445
2019/01/11,15:01:00,160.42,160.45,160.40,160.44,23116
2019/01/11,15:02:00,160.44,160.50,160.44,160.47,17722
2019/01/11,15:03:00,160.47,160.48,160.42,160.45,33096
2019/01/11,15:04:00,160.45,160.46,160.41,160.44,37308
2019/01/11,15:05:00,160.44,160.44,160.41,160.41,16028
2019/01/11,15:06:00,160.41,160.49,160.41,160.47,26139
2019/01/11,15:07:00,160.47,160.58,160.47,160.57,64469
2019/01/11,15:08:00,160.55,160.59,160.54,160.57,36201
2019/01/11,15:09:00,160.57,160.70,160.56,160.69,56819
2019/01/11,15:10:00,160.68,160.72,160.63,160.64,91591
2019/01/11,15:11:00,160.64,160.66,160.63,160.63,30044
2019/01/11,15:12:00,160.64,160.68,160.63,160.66,26618
2019/01/11,15:13:00,160.66,160.70,160.64,160.68,55177
2019/01/11,15:14:00,160.68,160.68,160.62,160.63,141687
2019/01/11,15:15:00,160.64,160.65,160.59,160.61,61152
2019/01/11,15:16:00,160.62,160.63,160.59,160.63,74436
2019/01/11,15:17:00,160.62,160.63,160.54,160.59,70542
2019/01/11,15:18:00,160.60,160.60,160.57,160.58,66656
2019/01/11,15:19:00,160.58,160.59,160.54,160.56,76309
2019/01/11,15:20:00,160.56,160.59,160.55,160.59,25265
2019/01/11,15:21:00,160.59,160.61,160.52,160.56,69949
2019/01/11,15:22:00,160.56,160.61,160.55,160.61,23951
2019/01/11,15:23:00,160.60,160.63,160.58,160.60,45774
2019/01/11,15:24:00,160.60,160.60,160.56,160.59,23285
2019/01/11,15:25:00,160.59,160.61,160.54,160.55,43087
2019/01/11,15:26:00,160.55,160.56,160.48,160.52,75156
2019/01/11,15:27:00,160.53,160.55,160.53,160.53,40104
2019/01/11,15:28:00,160.54,160.54,160.46,160.47,123263
2019/01/11,15:29:00,160.47,160.52,160.47,160.48,66042
2019/01/11,15:30:00,160.47,160.48,160.43,160.46,40322
2019/01/11,15:31:00,160.46,160.52,160.44,160.49,49234
2019/01/11,15:32:00,160.49,160.56,160.49,160.55,25186
2019/01/11,15:33:00,160.55,160.64,160.54,160.63,55423
2019/01/11,15:34:00,160.63,160.63,160.57,160.59,31840
2019/01/11,15:35:00,160.59,160.68,160.59,160.65,89503
2019/01/11,15:36:00,160.64,160.68,160.62,160.63,51156
2019/01/11,15:37:00,160.63,160.73,160.63,160.73,106172
2019/01/11,15:38:00,160.73,160.79,160.70,160.78,84026
2019/01/11,15:39:00,160.77,160.79,160.73,160.76,129603
2019/01/11,15:40:00,160.76,160.82,160.75,160.78,68461
2019/01/11,15:41:00,160.79,160.80,160.76,160.78,36211
2019/01/11,15:42:00,160.78,160.80,160.77,160.80,53841
2019/01/11,15:43:00,160.79,160.80,160.77,160.78,91078
2019/01/11,15:44:00,160.78,160.81,160.75,160.75,44142
2019/01/11,15:45:00,160.75,160.77,160.74,160.75,79909
2019/01/11,15:46:00,160.75,160.77,160.75,160.77,47065
2019/01/11,15:47:00,160.76,160.81,160.75,160.80,41615
2019/01/11,15:48:00,160.80,160.83,160.79,160.80,61546
2019/01/11,15:49:00,160.80,160.80,160.74,160.77,149816
2019/01/11,15:50:00,160.77,160.81,160.77,160.79,58710
2019/01/11,15:51:00,160.79,160.81,160.78,160.80,57795
2019/01/11,15:52:00,160.80,160.82,160.77,160.78,43610
2019/01/11,15:53:00,160.79,160.83,160.78,160.82,163626
2019/01/11,15:54:00,160.81,160.82,160.76,160.76,56899
2019/01/11,15:55:00,160.76,160.77,160.74,160.75,164535
2019/01/11,15:56:00,160.75,160.86,160.75,160.79,201813
2019/01/11,15:57:00,160.79,160.83,160.78,160.79,113408
2019/01/11,15:58:00,160.79,160.82,160.76,160.77,165939
2019/01/11,15:59:00,160.77,160.81,160.67,160.69,662327
2019/01/11,16:00:00,160.70,160.79,160.67,160.69,428415
2019/01/14,09:31:00,159.32,159.35,159.18,159.21,164161
2019/01/14,09:32:00,159.22,159.35,159.15,159.15,100841
2019/01/14,09:33:00,159.14,159.18,158.91,159.02,195999
2019/01/14,09:34:00,159.00,159.03,158.83,158.84,221722
2019/01/14,09:35:00,158.84,158.86,158.69,158.73,271383
2019/01/14,09:36:00,158.73,158.74,158.59,158.66,235337
2019/01/14,09:37:00,158.66,158.72,158.60,158.60,129722
2019/01/14,09:38:00,158.60,158.91,158.59,158.77,353321
2019/01/14,09:39:00,158.78,158.93,158.74,158.89,240686
2019/01/14,09:40:00,158.89,158.98,158.85,158.92,174980
2019/01/14,09:41:00,158.92,159.15,158.92,159.07,297176
2019/01/14,09:42:00,159.07,159.09,158.95,159.01,183976
2019/01/14,09:43:00,159.01,159.10,158.98,159.07,89445
2019/01/14,09:44:00,159.08,159.14,159.04,159.04,65828
2019/01/14,09:45:00,159.03,159.06,158.91,159.06,73815
2019/01/14,09:46:00,159.06,159.19,158.94,159.00,114641
2019/01/14,09:47:00,159.00,159.02,158.84,158.89,133304
2019/01/14,09:48:00,158.91,159.13,158.90,159.07,101119
2019/01/14,09:49:00,159.06,159.06,158.92,158.94,55048
2019/01/14,09:50:00,158.94,159.00,158.86,158.95,111319
2019/01/14,09:51:00,158.95,158.97,158.91,158.92,46110
2019/01/14,09:52:00,158.92,159.05,158.85,159.01,84488
2019/01/14,09:53:00,159.01,159.14,158.97,159.11,150546
2019/01/14,09:54:00,159.12,159.22,159.07,159.15,142451
2019/01/14,09:55:00,159.16,159.21,159.08,159.08,101265
2019/01/14,09:56:00,159.08,159.17,159.01,159.02,109083
2019/01/14,09:57:00,159.02,159.03,158.89,158.90,93496
2019/01/14,09:58:00,158.91,158.94,158.80,158.87,72274
2019/01/14,09:59:00,158.88,158.90,158.77,158.80,77982
2019/01/14,10:00:00,158.80,158.93,158.79,158.85,75112
2019/01/14,10:01:00,158.85,158.92,158.72,158.86,182479
2019/01/14,10:02:00,158.86,158.96,158.78,158.89,109091
2019/01/14,10:03:00,158.90,158.90,158.75,158.82,65386
2019/01/14,10:04:00,158.82,159.03,158.79,159.01,102854
2019/01/14,10:05:00,159.01,159.04,158.98,159.02,151034
2019/01/14,10:06:00,159.02,159.05,158.93,158.97,75255
2019/01/14,10:07:00,158.98,159.00,158.82,158.88,41997
2019/01/14,10:08:00,158.88,158.97,158.87,158.97,49430
2019/01/14,10:09:00,158.93,159.04,158.90,158.97,74760
2019/01/14,10:10:00,158.97,159.16,158.97,159.07,178854
2019/01/14,10:11:00,159.08,159.10,159.03,159.08,86570
2019/01/14,10:12:00,159.08,159.21,159.08,159.20,179086
2019/01/14,10:13:00,159.20,159.24,159.12,159.16,100933
2019/01/14,10:14:00,159.16,159.26,159.15,159.24,49945
2019/01/14,10:15:00,159.23,159.27,159.16,159.18,76729
2019/01/14,10:16:00,159.18,159.23,159.17,159.17,34930
2019/01/14,10:17:00,159.17,159.17,159.05,159.11,81630
2019/01/14,10:18:00,159.11,159.22,159.08,159.18,61719
2019/01/14,10:19:00,159.19,159.22,159.14,159.20,110487
2019/01/14,10:20:00,159.20,159.47,159.20,159.43,262223
2019/01/14,10:21:00,159.43,159.53,159.37,159.37,111802
2019/01/14,10:22:00,159.38,159.44,159.37,159.38,81218
2019/01/14,10:23:00,159.36,159.41,159.34,159.36,91974
2019/01/14,10:24:00,159.37,159.37,159.30,159.33,73557
2019/01/14,10:25:00,159.33,159.36,159.31,159.35,92865
2019/01/14,10:26:00,159.35,159.35,159.26,159.30,108188
2019/01/14,10:27:00,159.30,159.35,159.22,159.23,84396
2019/01/14,10:28:00,159.24,159.33,159.23,159.29,98361
2019/01/14,10:29:00,159.29,159.41,159.27,159.37,85284
2019/01/14,10:30:00,159.37,159.41,159.32,159.36,66447
2019/01/14,10:31:00,159.35,159.35,159.28,159.34,79126
2019/01/14,10:32:00,159.35,159.51,159.35,159.47,185309
2019/01/14,10:33:00,159.47,159.50,159.40,159.44,51592
2019/01/14,10:34:00,159.43,159.66,159.42,159.62,197472
2019/01/14,10:35:00,159.63,159.63,159.52,159.56,76875
2019/01/14,10:36:00,159.57,159.63,159.56,159.58,79672
2019/01/14,10:37:00,159.58,159.59,159.54,159.56,31434
2019/01/14,10:38:00,159.56,159.68,159.56,159.65,51826
2019/01/14,10:39:00,159.62,159.66,159.59,159.60,40629
2019/01/14,10:40:00,159.60,159.67,159.58,159.61,181761
2019/01/14,10:41:00,159.61,159.64,159.55,159.60,42831
2019/01/14,10:42:00,159.60,159.67,159.59,159.61,33130
2019/01/14,10:43:00,159.61,159.65,159.60,159.60,20923
2019/01/14,10:44:00,159.60,159.67,159.59,159.64,34139
2019/01/14,10:45:00,159.64,159.75,159.64,159.74,46443
2019/01/14,10:46:00,159.74,159.85,159.74,159.81,81643
2019/01/14,10:47:00,159.80,159.83,159.65,159.67,71628
2019/01/14,10:48:00,159.67,159.70,159.55,159.60,101762
2019/01/14,10:49:00,159.59,159.62,159.47,159.49,103609
2019/01/14,10:50:00,159.49,159.59,159.49,159.56,118335
2019/01/14,10:51:00,159.56,159.59,159.54,159.58,112955
2019/01/14,10:52:00,159.58,159.65,159.58,159.58,43364
2019/01/14,10:53:00,159.57,159.59,159.54,159.55,35433
2019/01/14,10:54:00,159.55,159.56,159.49,159.54,42604
2019/01/14,10:55:00,159.54,159.65,159.53,159.61,82519
2019/01/14,10:56:00,159.61,159.70,159.60,159.69,65845
2019/01/14,10:57:00,159.69,159.91,159.67,159.87,184709
2019/01/14,10:58:00,159.87,159.88,159.83,159.83,51923
2019/01/14,10:59:00,159.83,159.83,159.74,159.78,34962
2019/01/14,11:00:00,159.78,159.82,159.76,159.77,33785
2019/01/14,11:01:00,159.77,159.77,159.58,159.58,93751
2019/01/14,11:02:00,159.58,159.67,159.56,159.61,37846
2019/01/14,11:03:00,159.62,159.74,159.62,159.71,32792
2019/01/14,11:04:00,159.72,159.87,159.69,159.83,75776
2019/01/14,11:05:00,159.82,159.82,159.72,159.78,43509
2019/01/14,11:06:00,159.78,159.78,159.66,159.70,88241
2019/01/14,11:07:00,159.69,159.75,159.60,159.64,32770
2019/01/14,11:08:00,159.64,159.71,159.57,159.58,94132
2019/01/14,11:09:00,159.58,159.69,159.58,159.68,36341
2019/01/14,11:10:00,159.68,159.73,159.63,159.66,27066
2019/01/14,11:11:00,159.67,159.68,159.61,159.65,22882
2019/01/14,11:12:00,159.65,159.70,159.60,159.66,80425
2019/01/14,11:13:00,159.66,159.66,159.47,159.48,235081
2019/01/14,11:14:00,159.48,159.58,159.47,159.57,52628
2019/01/14,11:15:00,159.57,159.65,159.57,159.63,41379
2019/01/14,11:16:00,159.62,159.73,159.60,159.71,46740
2019/01/14,11:17:00,159.71,159.72,159.56,159.62,43906
2019/01/14,11:18:00,159.61,159.63,159.53,159.58,53823
2019/01/14,11:19:00,159.57,159.62,159.41,159.43,76093
2019/01/14,11:20:00,159.43,159.48,159.42,159.43,117340
2019/01/14,11:21:00,159.42,159.45,159.35,159.44,74752
2019/01/14,11:22:00,159.44,159.49,159.43,159.48,57025
2019/01/14,11:23:00,159.47,159.52,159.45,159.47,82904
2019/01/14,11:24:00,159.47,159.56,159.45,159.54,55309
2019/01/14,11:25:00,159.54,159.58,159.51,159.53,31642
2019/01/14,11:26:00,159.53,159.56,159.48,159.53,38815
2019/01/14,11:27:00,159.53,159.58,159.53,159.57,53582
2019/01/14,11:28:00,159.57,159.61,159.49,159.49,24793
2019/01/14,11:29:00,159.50,159.59,159.49,159.55,90521
2019/01/14,11:30:00,159.55,159.60,159.51,159.55,20822
2019/01/14,11:31:00,159.55,159.55,159.44,159.53,28072
2019/01/14,11:32:00,159.55,159.67,159.55,159.64,55027
2019/01/14,11:33:00,159.64,159.70,159.62,159.68,36374
2019/01/14,11:34:00,159.68,159.77,159.68,159.76,71257
2019/01/14,11:35:00,159.76,159.82,159.73,159.74,47140
2019/01/14,11:36:00,159.74,159.76,159.70,159.75,43321
2019/01/14,11:37:00,159.75,159.76,159.69,159.71,28969
2019/01/14,11:38:00,159.73,159.80,159.71,159.78,32479
2019/01/14,11:39:00,159.79,159.93,159.78,159.84,93450
2019/01/14,11:40:00,159.84,159.91,159.83,159.90,56828
2019/01/14,11:41:00,159.90,159.92,159.85,159.89,67785
2019/01/14,11:42:00,159.89,159.92,159.85,159.88,22737
2019/01/14,11:43:00,159.88,159.90,159.84,159.90,37548
2019/01/14,11:44:00,159.90,159.92,159.81,159.87,38651
2019/01/14,11:45:00,159.87,159.88,159.80,159.86,146440
2019/01/14,11:46:00,159.86,159.88,159.79,159.80,30987
2019/01/14,11:47:00,159.80,159.85,159.77,159.81,25965
2019/01/14,11:48:00,159.81,159.83,159.78,159.78,27341
2019/01/14,11:49:00,159.77,159.79,159.76,159.78,25539
2019/01/14,11:50:00,159.78,159.78,159.73,159.77,271291
2019/01/14,11:51:00,159.77,159.81,159.68,159.79,60313
2019/01/14,11:52:00,159.79,159.81,159.75,159.77,27019
2019/01/14,11:53:00,159.77,159.77,159.71,159.71,43466
2019/01/14,11:54:00,159.71,159.72,159.48,159.52,79129
2019/01/14,11:55:00,159.52,159.60,159.52,159.59,35380
2019/01/14,11:56:00,159.59,159.67,159.58,159.61,55408
2019/01/14,11:57:00,159.61,159.63,159.55,159.62,30276
2019/01/14,11:58:00,159.63,159.69,159.62,159.69,38368
2019/01/14,11:59:00,159.68,159.70,159.64,159.66,38757
2019/01/14,12:00:00,159.65,159.65,159.60,159.65,55304
2019/01/14,12:01:00,159.65,159.68,159.61,159.61,28974
2019/01/14,12:02:00,159.61,159.63,159.54,159.58,18297
2019/01/14,12:03:00,159.57,159.62,159.56,159.58,26546
2019/01/14,12:04:00,159.58,159.64,159.54,159.62,24165
2019/01/14,12:05:00,159.61,159.65,159.58,159.62,40501
2019/01/14,12:06:00,159.62,159.63,159.48,159.57,30617
2019/01/14,12:07:00,159.57,159.66,159.57,159.58,51007
2019/01/14,12:08:00,159.58,159.63,159.57,159.61,20513
2019/01/14,12:09:00,159.60,159.66,159.59,159.62,30852
2019/01/14,12:10:00,159.62,159.65,159.61,159.64,16337
2019/01/14,12:11:00,159.63,159.67,159.60,159.67,33916
2019/01/14,12:12:00,159.68,159.69,159.64,159.66,20195
2019/01/14,12:13:00,159.65,159.74,159.65,159.69,47722
2019/01/14,12:14:00,159.69,159.70,159.63,159.63,27438
2019/01/14,12:15:00,159.64,159.74,159.63,159.73,22581
2019/01/14,12:16:00,159.73,159.79,159.71,159.77,78500
2019/01/14,12:17:00,159.78,159.86,159.78,159.81,45053
2019/01/14,12:18:00,159.82,159.89,159.82,159.89,42209
2019/01/14,12:19:00,159.89,159.91,159.82,159.85,96623
2019/01/14,12:20:00,159.85,159.87,159.78,159.78,71063
2019/01/14,12:21:00,159.78,159.78,159.73,159.77,41770
2019/01/14,12:22:00,159.77,159.78,159.71,159.72,23930
2019/01/14,12:23:00,159.72,159.73,159.68,159.71,32629
2019/01/14,12:24:00,159.71,159.74,159.70,159.72,22773
2019/01/14,12:25:00,159.71,159.79,159.71,159.78,30432
2019/01/14,12:26:00,159.77,159.80,159.74,159.75,22477
2019/01/14,12:27:00,159.75,159.76,159.69,159.70,24115
2019/01/14,12:28:00,159.70,159.73,159.67,159.72,23161
2019/01/14,12:29:00,159.72,159.79,159.72,159.77,85377
2019/01/14,12:30:00,159.76,159.76,159.68,159.74,20583
2019/01/14,12:31:00,159.74,159.76,159.63,159.65,24449
2019/01/14,12:32:00,159.66,159.66,159.56,159.61,94002
2019/01/14,12:33:00,159.59,159.63,159.57,159.63,84282
2019/01/14,12:34:00,159.63,159.69,159.63,159.69,21690
2019/01/14,12:35:00,159.69,159.69,159.65,159.67,21067
2019/01/14,12:36:00,159.68,159.70,159.64,159.65,31979
2019/01/14,12:37:00,159.65,159.68,159.60,159.68,22801
2019/01/14,12:38:00,159.67,159.67,159.65,159.67,94663
2019/01/14,12:39:00,159.67,159.69,159.67,159.68,9860
2019/01/14,12:40:00,159.68,159.73,159.65,159.73,22605
2019/01/14,12:41:00,159.74,159.74,159.71,159.73,16950
2019/01/14,12:42:00,159.72,159.75,159.71,159.71,13661
2019/01/14,12:43:00,159.71,159.71,159.63,159.70,38592
2019/01/14,12:44:00,159.71,159.72,159.69,159.70,11203
2019/01/14,12:45:00,159.70,159.77,159.70,159.77,39204
2019/01/14,12:46:00,159.77,159.83,159.77,159.80,59550
2019/01/14,12:47:00,159.80,159.80,159.75,159.78,14802
2019/01/14,12:48:00,159.78,159.82,159.78,159.79,11636
2019/01/14,12:49:00,159.79,159.81,159.71,159.73,26259
2019/01/14,12:50:00,159.73,159.79,159.72,159.74,28396
2019/01/14,12:51:00,159.74,159.75,159.68,159.74,32569
2019/01/14,12:52:00,159.74,159.74,159.66,159.67,21186
2019/01/14,12:53:00,159.67,159.76,159.67,159.74,847697
2019/01/14,12:54:00,159.75,159.76,159.72,159.73,16163
2019/01/14,12:55:00,159.74,159.74,159.68,159.73,24703
2019/01/14,12:56:00,159.73,159.78,159.72,159.75,34542
2019/01/14,12:57:00,159.76,159.81,159.74,159.79,41403
2019/01/14,12:58:00,159.79,159.79,159.72,159.73,46048
2019/01/14,12:59:00,159.73,159.79,159.73,159.76,15873
2019/01/14,13:00:00,159.76,159.78,159.67,159.69,46050
2019/01/14,13:01:00,159.68,159.70,159.60,159.67,59926
2019/01/14,13:02:00,159.67,159.73,159.67,159.71,48207
2019/01/14,13:03:00,159.72,159.75,159.72,159.74,15064
2019/01/14,13:04:00,159.74,159.77,159.73,159.75,15904
2019/01/14,13:05:00,159.75,159.76,159.69,159.71,29189
2019/01/14,13:06:00,159.71,159.72,159.64,159.68,30715
2019/01/14,13:07:00,159.67,159.68,159.62,159.62,25813
2019/01/14,13:08:00,159.62,159.65,159.60,159.60,42500
2019/01/14,13:09:00,159.59,159.62,159.53,159.62,37901
2019/01/14,13:10:00,159.62,159.68,159.62,159.68,21434
2019/01/14,13:11:00,159.68,159.71,159.67,159.68,22474
2019/01/14,13:12:00,159.68,159.70,159.67,159.69,19720
2019/01/14,13:13:00,159.70,159.70,159.66,159.66,22164
2019/01/14,13:14:00,159.66,159.79,159.66,159.78,38624
2019/01/14,13:15:00,159.78,159.81,159.74,159.79,36645
2019/01/14,13:16:00,159.79,159.84,159.78,159.82,22190
2019/01/14,13:17:00,159.81,159.82,159.76,159.77,35764
2019/01/14,13:18:00,159.77,159.78,159.75,159.76,16159
2019/01/14,13:19:00,159.76,159.83,159.76,159.81,36143
2019/01/14,13:20:00,159.81,159.82,159.80,159.81,19226
2019/01/14,13:21:00,159.80,159.87,159.79,159.84,68177
2019/01/14,13:22:00,159.83,159.87,159.83,159.84,28175
2019/01/14,13:23:00,159.84,159.84,159.78,159.84,14581
2019/01/14,13:24:00,159.83,159.84,159.79,159.80,25629
2019/01/14,13:25:00,159.81,159.82,159.80,159.80,11098
2019/01/14,13:26:00,159.80,159.80,159.77,159.80,16369
2019/01/14,13:27:00,159.80,159.80,159.78,159.79,13561
2019/01/14,13:28:00,159.80,159.80,159.75,159.75,10224
2019/01/14,13:29:00,159.75,159.77,159.73,159.73,26190
2019/01/14,13:30:00,159.73,159.75,159.71,159.74,7889
2019/01/14,13:31:00,159.74,159.81,159.74,159.80,19157
2019/01/14,13:32:00,159.79,159.82,159.77,159.81,15230
2019/01/14,13:33:00,159.81,159.85,159.78,159.84,14601
2019/01/14,13:34:00,159.84,159.86,159.83,159.83,11552
2019/01/14,13:35:00,159.84,159.84,159.77,159.78,14426
2019/01/14,13:36:00,159.79,159.85,159.79,159.82,11490
2019/01/14,13:37:00,159.82,159.87,159.82,159.87,24185
2019/01/14,13:38:00,159.88,159.92,159.84,159.85,21927
2019/01/14,13:39:00,159.83,159.86,159.81,159.85,17559
2019/01/14,13:40:00,159.85,159.89,159.85,159.89,14808
2019/01/14,13:41:00,159.89,159.89,159.83,159.84,14242
2019/01/14,13:42:00,159.85,159.86,159.83,159.83,14977
2019/01/14,13:43:00,159.83,159.86,159.83,159.86,10035
2019/01/14,13:44:00,159.86,159.88,159.85,159.86,16773
2019/01/14,13:45:00,159.86,159.88,159.82,159.87,103425
2019/01/14,13:46:00,159.87,159.96,159.80,159.83,115557
2019/01/14,13:47:00,159.83,159.84,159.80,159.81,25428
2019/01/14,13:48:00,159.81,159.82,159.77,159.79,82706
2019/01/14,13:49:00,159.80,159.81,159.76,159.77,35383
2019/01/14,13:50:00,159.78,159.82,159.77,159.81,21433
2019/01/14,13:51:00,159.82,159.86,159.80,159.80,27326
2019/01/14,13:52:00,159.81,159.82,159.78,159.79,37729
2019/01/14,13:53:00,159.78,159.81,159.78,159.78,13964
2019/01/14,13:54:00,159.78,159.81,159.72,159.81,57724
2019/01/14,13:55:00,159.80,159.81,159.77,159.78,8840
2019/01/14,13:56:00,159.78,159.81,159.76,159.77,13548
2019/01/14,13:57:00,159.77,159.78,159.75,159.77,6740
2019/01/14,13:58:00,159.77,159.77,159.70,159.72,56765
2019/01/14,13:59:00,159.72,159.73,159.71,159.73,16353
2019/01/14,14:00:00,159.73,159.74,159.71,159.73,28317
2019/01/14,14:01:00,159.71,159.74,159.60,159.61,42811
2019/01/14,14:02:00,159.62,159.64,159.56,159.60,24395
2019/01/14,14:03:00,159.60,159.66,159.59,159.65,31969
2019/01/14,14:04:00,159.65,159.69,159.64,159.67,19216
2019/01/14,14:05:00,159.66,159.69,159.64,159.67,33147
2019/01/14,14:06:00,159.68,159.71,159.68,159.71,25212
2019/01/14,14:07:00,159.71,159.76,159.71,159.73,51792
2019/01/14,14:08:00,159.73,159.73,159.71,159.72,16266
2019/01/14,14:09:00,159.72,159.77,159.69,159.72,37112
2019/01/14,14:10:00,159.72,159.73,159.59,159.64,112276
2019/01/14,14:11:00,159.64,159.68,159.61,159.61,24387
2019/01/14,14:12:00,159.61,159.61,159.54,159.59,41186
2019/01/14,14:13:00,159.59,159.60,159.48,159.57,75539
2019/01/14,14:14:00,159.57,159.60,159.55,159.59,33858
2019/01/14,14:15:00,159.59,159.63,159.59,159.60,14179
2019/01/14,14:16:00,159.60,159.62,159.53,159.55,59924
2019/01/14,14:17:00,159.56,159.56,159.46,159.52,68948
2019/01/14,14:18:00,159.52,159.55,159.50,159.54,15154
2019/01/14,14:19:00,159.54,159.55,159.47,159.51,51092
2019/01/14,14:20:00,159.51,159.51,159.43,159.43,45130
2019/01/14,14:21:00,159.44,159.51,159.44,159.47,35667
2019/01/14,14:22:00,159.47,159.51,159.46,159.47,57296
2019/01/14,14:23:00,159.47,159.48,159.41,159.44,63422
2019/01/14,14:24:00,159.44,159.44,159.40,159.43,94127
2019/01/14,14:25:00,159.43,159.49,159.43,159.46,32175
2019/01/14,14:26:00,159.45,159.48,159.43,159.44,94178
2019/01/14,14:27:00,159.44,159.47,159.36,159.40,48117
2019/01/14,14:28:00,159.40,159.44,159.39,159.40,24005
2019/01/14,14:29:00,159.40,159.45,159.38,159.43,65515
2019/01/14,14:30:00,159.43,159.47,159.41,159.45,347727
2019/01/14,14:31:00,159.45,159.51,159.44,159.50,27330
2019/01/14,14:32:00,159.50,159.52,159.47,159.51,25517
2019/01/14,14:33:00,159.50,159.53,159.49,159.52,27716
2019/01/14,14:34:00,159.51,159.51,159.48,159.49,30885
2019/01/14,14:35:00,159.49,159.54,159.49,159.51,19935
2019/01/14,14:36:00,159.51,159.54,159.48,159.52,36742
2019/01/14,14:37:00,159.52,159.56,159.51,159.55,44722
2019/01/14,14:38:00,159.55,159.56,159.52,159.54,31907
2019/01/14,14:39:00,159.54,159.54,159.46,159.49,44189
2019/01/14,14:40:00,159.49,159.50,159.47,159.48,18535
2019/01/14,14:41:00,159.49,159.53,159.47,159.50,22418
2019/01/14,14:42:00,159.50,159.53,159.48,159.50,25978
2019/01/14,14:43:00,159.50,159.59,159.50,159.57,35597
2019/01/14,14:44:00,159.57,159.63,159.57,159.57,50085
2019/01/14,14:45:00,159.59,159.62,159.57,159.61,22340
2019/01/14,14:46:00,159.61,159.63,159.58,159.61,31131
2019/01/14,14:47:00,159.62,159.63,159.59,159.59,15140
2019/01/14,14:48:00,159.60,159.66,159.60,159.64,32830
2019/01/14,14:49:00,159.64,159.67,159.63,159.64,25742
2019/01/14,14:50:00,159.64,159.65,159.62,159.63,17912
2019/01/14,14:51:00,159.63,159.66,159.62,159.64,54383
2019/01/14,14:52:00,159.64,159.64,159.62,159.62,33883
2019/01/14,14:53:00,159.63,159.67,159.60,159.65,40543
2019/01/14,14:54:00,159.66,159.66,159.62,159.65,18529
2019/01/14,14:55:00,159.65,159.67,159.62,159.66,28398
2019/01/14,14:56:00,159.66,159.66,159.64,159.66,11940
2019/01/14,14:57:00,159.66,159.76,159.66,159.75,104800
2019/01/14,14:58:00,159.75,159.78,159.75,159.76,31650
2019/01/14,14:59:00,159.76,159.82,159.76,159.76,67222
2019/01/14,15:00:00,159.76,159.82,159.76,159.76,40883
2019/01/14,15:01:00,159.77,159.83,159.76,159.77,49631
2019/01/14,15:02:00,159.77,159.77,159.71,159.73,52662
2019/01/14,15:03:00,159.73,159.73,159.69,159.69,75104
2019/01/14,15:04:00,159.70,159.72,159.70,159.71,27686
2019/01/14,15:05:00,159.71,159.72,159.67,159.70,30256
2019/01/14,15:06:00,159.70,159.73,159.69,159.71,16767
2019/01/14,15:07:00,159.71,159.73,159.69,159.71,17083
2019/01/14,15:08:00,159.71,159.71,159.64,159.64,35008
2019/01/14,15:09:00,159.64,159.71,159.63,159.68,37690
2019/01/14,15:10:00,159.68,159.72,159.67,159.71,126681
2019/01/14,15:11:00,159.71,159.76,159.71,159.76,26582
2019/01/14,15:12:00,159.75,159.76,159.71,159.75,25596
2019/01/14,15:13:00,159.75,159.75,159.71,159.72,131997
2019/01/14,15:14:00,159.73,159.73,159.64,159.64,159383
2019/01/14,15:15:00,159.65,159.66,159.61,159.65,52753
2019/01/14,15:16:00,159.66,159.67,159.61,159.64,25173
2019/01/14,15:17:00,159.65,159.73,159.64,159.72,22022
2019/01/14,15:18:00,159.72,159.76,159.69,159.69,36868
2019/01/14,15:19:00,159.70,159.72,159.69,159.71,30213
2019/01/14,15:20:00,159.71,159.76,159.68,159.70,32577
2019/01/14,15:21:00,159.70,159.74,159.70,159.74,16244
2019/01/14,15:22:00,159.74,159.76,159.73,159.73,25111
2019/01/14,15:23:00,159.73,159.75,159.71,159.75,1022482
2019/01/14,15:24:00,159.75,159.85,159.75,159.83,303197
2019/01/14,15:25:00,159.83,159.88,159.82,159.85,92424
2019/01/14,15:26:00,159.85,159.86,159.73,159.79,77130
2019/01/14,15:27:00,159.79,159.81,159.78,159.78,64783
2019/01/14,15:28:00,159.78,159.81,159.75,159.81,46602
2019/01/14,15:29:00,159.81,159.85,159.81,159.81,64074
2019/01/14,15:30:00,159.81,159.81,159.68,159.70,83183
2019/01/14,15:31:00,159.69,159.71,159.68,159.69,44692
2019/01/14,15:32:00,159.69,159.77,159.69,159.76,49276
2019/01/14,15:33:00,159.76,159.76,159.71,159.74,39380
2019/01/14,15:34:00,159.73,159.73,159.66,159.67,33386
2019/01/14,15:35:00,159.67,159.67,159.61,159.66,70089
2019/01/14,15:36:00,159.67,159.72,159.66,159.70,70371
2019/01/14,15:37:00,159.70,159.71,159.67,159.69,64931
2019/01/14,15:38:00,159.68,159.72,159.67,159.71,39762
2019/01/14,15:39:00,159.71,159.71,159.65,159.67,32674
2019/01/14,15:40:00,159.67,159.70,159.66,159.67,28187
2019/01/14,15:41:00,159.67,159.67,159.53,159.56,184919
2019/01/14,15:42:00,159.57,159.61,159.55,159.58,85481
2019/01/14,15:43:00,159.58,159.59,159.50,159.54,49796
2019/01/14,15:44:00,159.54,159.55,159.50,159.51,58083
2019/01/14,15:45:00,159.51,159.52,159.49,159.50,52520
2019/01/14,15:46:00,159.50,159.54,159.44,159.46,122661
2019/01/14,15:47:00,159.46,159.50,159.42,159.42,153321
2019/01/14,15:48:00,159.42,159.43,159.38,159.40,177718
2019/01/14,15:49:00,159.40,159.46,159.39,159.40,129250
2019/01/14,15:50:00,159.40,159.42,159.35,159.37,79204
2019/01/14,15:51:00,159.37,159.43,159.34,159.38,250132
2019/01/14,15:52:00,159.38,159.40,159.28,159.32,203174
2019/01/14,15:53:00,159.33,159.35,159.24,159.25,225856
2019/01/14,15:54:00,159.26,159.28,159.21,159.24,157241
2019/01/14,15:55:00,159.24,159.24,159.15,159.16,229941
2019/01/14,15:56:00,159.16,159.38,159.12,159.37,531480
2019/01/14,15:57:00,159.36,159.42,159.35,159.40,274441
2019/01/14,15:58:00,159.40,159.40,159.27,159.28,157750
2019/01/14,15:59:00,159.27,159.42,159.26,159.41,217106
2019/01/14,16:00:00,159.41,159.53,159.26,159.27,416567
2019/01/15,09:31:00,159.97,160.08,159.94,160.04,189564
2019/01/15,09:32:00,160.03,160.08,159.91,159.99,216060
2019/01/15,09:33:00,159.99,160.14,159.99,160.08,132156
2019/01/15,09:34:00,160.08,160.39,160.08,160.39,371976
2019/01/15,09:35:00,160.39,160.44,160.31,160.43,154574
2019/01/15,09:36:00,160.42,160.76,160.42,160.70,212993
2019/01/15,09:37:00,160.69,161.12,160.68,160.98,403319
2019/01/15,09:38:00,160.98,161.06,160.92,160.97,373773
2019/01/15,09:39:00,160.97,161.09,160.93,161.03,205341
2019/01/15,09:40:00,161.02,161.23,160.99,161.14,315365
2019/01/15,09:41:00,161.14,161.20,161.04,161.12,135947
2019/01/15,09:42:00,161.12,161.13,161.00,161.02,129019
2019/01/15,09:43:00,161.02,161.10,160.97,161.06,128060
2019/01/15,09:44:00,161.06,161.28,161.06,161.19,159790
2019/01/15,09:45:00,161.20,161.32,161.20,161.28,156847
2019/01/15,09:46:00,161.28,161.41,161.28,161.36,169043
2019/01/15,09:47:00,161.35,161.38,161.19,161.28,136084
2019/01/15,09:48:00,161.28,161.37,161.25,161.34,91099
2019/01/15,09:49:00,161.34,161.45,161.29,161.31,161661
2019/01/15,09:50:00,161.31,161.39,161.26,161.34,105941
2019/01/15,09:51:00,161.34,161.66,161.34,161.59,324495
2019/01/15,09:52:00,161.59,161.66,161.49,161.50,329060
2019/01/15,09:53:00,161.49,161.55,161.38,161.40,260746
2019/01/15,09:54:00,161.40,161.52,161.40,161.51,140378
2019/01/15,09:55:00,161.52,161.56,161.50,161.56,74837
2019/01/15,09:56:00,161.56,161.59,161.41,161.44,131985
2019/01/15,09:57:00,161.44,161.47,161.40,161.43,60669
2019/01/15,09:58:00,161.43,161.54,161.42,161.46,129240
2019/01/15,09:59:00,161.46,161.56,161.46,161.50,60828
2019/01/15,10:00:00,161.50,161.60,161.50,161.57,49681
2019/01/15,10:01:00,161.57,162.01,161.57,161.99,856787
2019/01/15,10:02:00,162.00,162.09,161.99,162.09,346498
2019/01/15,10:03:00,162.09,162.15,161.94,161.97,349911
2019/01/15,10:04:00,161.97,162.09,161.97,162.05,130846
2019/01/15,10:05:00,162.06,162.12,162.03,162.11,130509
2019/01/15,10:06:00,162.10,162.13,161.96,162.01,130398
2019/01/15,10:07:00,162.01,162.05,161.98,161.99,121497
2019/01/15,10:08:00,161.99,162.07,161.96,162.04,137787
2019/01/15,10:09:00,162.04,162.09,162.02,162.06,100687
2019/01/15,10:10:00,162.06,162.08,161.86,161.88,308362
2019/01/15,10:11:00,161.88,161.91,161.57,161.84,481222
2019/01/15,10:12:00,161.85,161.92,161.69,161.73,217355
2019/01/15,10:13:00,161.74,161.81,161.64,161.66,126765
2019/01/15,10:14:00,161.68,161.74,161.59,161.74,176901
2019/01/15,10:15:00,161.74,161.78,161.61,161.72,122566
2019/01/15,10:16:00,161.72,161.76,161.47,161.54,445342
2019/01/15,10:17:00,161.53,161.65,161.51,161.61,69061
2019/01/15,10:18:00,161.61,161.70,161.59,161.69,100455
2019/01/15,10:19:00,161.70,161.76,161.59,161.61,77174
2019/01/15,10:20:00,161.61,161.69,161.59,161.66,70504
2019/01/15,10:21:00,161.67,161.68,161.54,161.57,57701
2019/01/15,10:22:00,161.56,161.58,161.42,161.49,101252
2019/01/15,10:23:00,161.48,161.48,161.29,161.36,163406
2019/01/15,10:24:00,161.36,161.48,161.34,161.48,82810
2019/01/15,10:25:00,161.46,161.56,161.43,161.54,76554
2019/01/15,10:26:00,161.54,161.62,161.44,161.57,125730
2019/01/15,10:27:00,161.57,161.59,161.43,161.43,40781
2019/01/15,10:28:00,161.43,161.46,161.38,161.44,74103
2019/01/15,10:29:00,161.47,161.54,161.46,161.52,79177
2019/01/15,10:30:00,161.53,161.57,161.41,161.47,77188
2019/01/15,10:31:00,161.50,161.72,161.24,161.30,174071
2019/01/15,10:32:00,161.29,161.45,161.27,161.39,102195
2019/01/15,10:33:00,161.39,161.51,161.31,161.45,65543
2019/01/15,10:34:00,161.46,161.50,161.37,161.46,35060
2019/01/15,10:35:00,161.45,161.55,161.44,161.50,68219
2019/01/15,10:36:00,161.50,161.53,161.41,161.42,63429
2019/01/15,10:37:00,161.44,161.55,161.44,161.50,53662
2019/01/15,10:38:00,161.50,161.55,161.41,161.50,73953
2019/01/15,10:39:00,161.49,161.54,161.44,161.51,64121
2019/01/15,10:40:00,161.51,161.55,161.44,161.51,472570
2019/01/15,10:41:00,161.52,161.71,161.48,161.55,278310
2019/01/15,10:42:00,161.55,161.60,161.49,161.58,60888
2019/01/15,10:43:00,161.59,161.63,161.52,161.58,77867
2019/01/15,10:44:00,161.58,161.76,161.58,161.67,65094
2019/01/15,10:45:00,161.67,161.75,161.60,161.63,117336
2019/01/15,10:46:00,161.63,161.65,161.52,161.62,84115
2019/01/15,10:47:00,161.61,161.66,161.57,161.63,94449
2019/01/15,10:48:00,161.63,161.73,161.56,161.56,88732
2019/01/15,10:49:00,161.57,161.59,161.41,161.48,69275
2019/01/15,10:50:00,161.48,161.56,161.46,161.55,26835
2019/01/15,10:51:00,161.54,161.63,161.52,161.59,42551
2019/01/15,10:52:00,161.60,161.63,161.57,161.62,25337
2019/01/15,10:53:00,161.62,161.70,161.53,161.61,77229
2019/01/15,10:54:00,161.60,161.66,161.58,161.65,42155
2019/01/15,10:55:00,161.65,161.70,161.62,161.66,79107
2019/01/15,10:56:00,161.66,161.76,161.66,161.70,75066
2019/01/15,10:57:00,161.70,161.72,161.45,161.57,296168
2019/01/15,10:58:00,161.56,161.58,161.51,161.56,55432
2019/01/15,10:59:00,161.57,161.62,161.53,161.61,26819
2019/01/15,11:00:00,161.61,161.66,161.59,161.66,55205
2019/01/15,11:01:00,161.66,161.69,161.63,161.66,42529
2019/01/15,11:02:00,161.65,161.69,161.61,161.67,54062
2019/01/15,11:03:00,161.67,161.73,161.64,161.64,65649
2019/01/15,11:04:00,161.64,161.66,161.59,161.62,126889
2019/01/15,11:05:00,161.62,161.72,161.62,161.69,139837
2019/01/15,11:06:00,161.69,161.77,161.63,161.63,102182
2019/01/15,11:07:00,161.63,161.65,161.52,161.56,69409
2019/01/15,11:08:00,161.56,161.60,161.52,161.58,32013
2019/01/15,11:09:00,161.58,161.62,161.54,161.57,52669
2019/01/15,11:10:00,161.57,161.65,161.56,161.60,152054
2019/01/15,11:11:00,161.59,161.60,161.50,161.54,64392
2019/01/15,11:12:00,161.53,161.54,161.39,161.40,76492
2019/01/15,11:13:00,161.40,161.54,161.40,161.51,44865
2019/01/15,11:14:00,161.51,161.56,161.46,161.56,65952
2019/01/15,11:15:00,161.55,161.55,161.50,161.52,117241
2019/01/15,11:16:00,161.52,161.60,161.48,161.57,91266
2019/01/15,11:17:00,161.57,161.63,161.54,161.60,55168
2019/01/15,11:18:00,161.60,161.62,161.54,161.56,65194
2019/01/15,11:19:00,161.55,161.60,161.53,161.53,52670
2019/01/15,11:20:00,161.53,161.60,161.52,161.57,31566
2019/01/15,11:21:00,161.59,161.63,161.57,161.59,60475
2019/01/15,11:22:00,161.59,161.59,161.54,161.58,35899
2019/01/15,11:23:00,161.58,161.62,161.55,161.58,24642
2019/01/15,11:24:00,161.58,161.58,161.46,161.50,42977
2019/01/15,11:25:00,161.49,161.51,161.46,161.48,29635
2019/01/15,11:26:00,161.48,161.50,161.39,161.50,68849
2019/01/15,11:27:00,161.50,161.50,161.46,161.50,21156
2019/01/15,11:28:00,161.50,161.59,161.49,161.57,51679
2019/01/15,11:29:00,161.57,161.64,161.57,161.59,59781
2019/01/15,11:30:00,161.59,161.62,161.56,161.56,29048
2019/01/15,11:31:00,161.56,161.60,161.49,161.55,32975
2019/01/15,11:32:00,161.55,161.63,161.55,161.60,48812
2019/01/15,11:33:00,161.60,161.68,161.58,161.62,31252
2019/01/15,11:34:00,161.62,161.64,161.57,161.57,34917
2019/01/15,11:35:00,161.57,161.61,161.52,161.59,62024
2019/01/15,11:36:00,161.59,161.66,161.59,161.63,35478
2019/01/15,11:37:00,161.63,161.65,161.61,161.65,28597
2019/01/15,11:38:00,161.63,161.73,161.62,161.66,171648
2019/01/15,11:39:00,161.66,161.72,161.66,161.70,31985
2019/01/15,11:40:00,161.70,161.72,161.68,161.71,24409
2019/01/15,11:41:00,161.70,161.77,161.66,161.75,63223
2019/01/15,11:42:00,161.74,161.89,161.71,161.89,139716
2019/01/15,11:43:00,161.90,162.00,161.90,161.95,212947
2019/01/15,11:44:00,161.95,162.05,161.93,161.99,193911
2019/01/15,11:45:00,161.99,161.99,161.90,161.91,74677
2019/01/15,11:46:00,161.92,162.01,161.92,161.96,100390
2019/01/15,11:47:00,161.95,162.02,161.94,161.95,63392
2019/01/15,11:48:00,161.95,162.00,161.94,161.96,46956
2019/01/15,11:49:00,161.95,161.99,161.94,161.99,13504
2019/01/15,11:50:00,161.99,162.01,161.97,161.98,40635
2019/01/15,11:51:00,161.98,161.99,161.88,161.90,46068
2019/01/15,11:52:00,161.90,161.92,161.86,161.90,38480
2019/01/15,11:53:00,161.90,161.91,161.87,161.88,107558
2019/01/15,11:54:00,161.88,161.91,161.84,161.87,32509
2019/01/15,11:55:00,161.87,161.93,161.86,161.89,31864
2019/01/15,11:56:00,161.89,161.98,161.89,161.97,42881
2019/01/15,11:57:00,161.97,162.09,161.97,162.08,78118
2019/01/15,11:58:00,162.07,162.22,162.05,162.22,164952
2019/01/15,11:59:00,162.21,162.31,162.15,162.25,196554
2019/01/15,12:00:00,162.25,162.31,162.25,162.26,79279
2019/01/15,12:01:00,162.26,162.31,162.26,162.29,188209
2019/01/15,12:02:00,162.30,162.37,162.29,162.35,91146
2019/01/15,12:03:00,162.35,162.46,162.35,162.45,129404
2019/01/15,12:04:00,162.45,162.50,162.43,162.44,146265
2019/01/15,12:05:00,162.44,162.50,162.43,162.50,112223
2019/01/15,12:06:00,162.50,162.53,162.43,162.46,57678
2019/01/15,12:07:00,162.46,162.52,162.43,162.44,108135
2019/01/15,12:08:00,162.45,162.47,162.38,162.39,76346
2019/01/15,12:09:00,162.40,162.41,162.35,162.35,87562
2019/01/15,12:10:00,162.35,162.36,162.31,162.32,92592
2019/01/15,12:11:00,162.32,162.34,162.30,162.34,58642
2019/01/15,12:12:00,162.35,162.38,162.32,162.36,51667
2019/01/15,12:13:00,162.38,162.42,162.36,162.42,55178
2019/01/15,12:14:00,162.42,162.50,162.39,162.48,74614
2019/01/15,12:15:00,162.48,162.48,162.39,162.41,21145
2019/01/15,12:16:00,162.41,162.42,162.37,162.38,23859
2019/01/15,12:17:00,162.39,162.41,162.37,162.40,133502
2019/01/15,12:18:00,162.40,162.49,162.40,162.47,21489
2019/01/15,12:19:00,162.47,162.48,162.39,162.41,52200
2019/01/15,12:20:00,162.40,162.43,162.38,162.41,19785
2019/01/15,12:21:00,162.41,162.44,162.40,162.41,15587
2019/01/15,12:22:00,162.41,162.51,162.41,162.49,46958
2019/01/15,12:23:00,162.49,162.60,162.49,162.52,138106
2019/01/15,12:24:00,162.52,162.53,162.48,162.52,93813
2019/01/15,12:25:00,162.52,162.54,162.50,162.51,35508
2019/01/15,12:26:00,162.51,162.51,162.41,162.45,79947
2019/01/15,12:27:00,162.45,162.46,162.40,162.41,20694
2019/01/15,12:28:00,162.41,162.43,162.40,162.41,31116
2019/01/15,12:29:00,162.41,162.41,162.35,162.37,51381
2019/01/15,12:30:00,162.37,162.39,162.34,162.38,27495
2019/01/15,12:31:00,162.38,162.42,162.37,162.40,39365
2019/01/15,12:32:00,162.40,162.42,162.35,162.35,77718
2019/01/15,12:33:00,162.35,162.37,162.26,162.26,135886
2019/01/15,12:34:00,162.26,162.26,162.22,162.23,109692
2019/01/15,12:35:00,162.23,162.29,162.22,162.27,81426
2019/01/15,12:36:00,162.27,162.30,162.25,162.28,15689
2019/01/15,12:37:00,162.28,162.32,162.26,162.32,49974
2019/01/15,12:38:00,162.32,162.35,162.29,162.29,55629
2019/01/15,12:39:00,162.28,162.31,162.26,162.31,12466
2019/01/15,12:40:00,162.31,162.32,162.30,162.32,15103
2019/01/15,12:41:00,162.32,162.35,162.30,162.35,54210
2019/01/15,12:42:00,162.35,162.39,162.31,162.32,50083
2019/01/15,12:43:00,162.31,162.36,162.30,162.35,44448
2019/01/15,12:44:00,162.35,162.37,162.30,162.31,65847
2019/01/15,12:45:00,162.31,162.38,162.29,162.34,59938
2019/01/15,12:46:00,162.33,162.35,162.28,162.28,27946
2019/01/15,12:47:00,162.28,162.42,162.28,162.40,87610
2019/01/15,12:48:00,162.39,162.40,162.35,162.38,36142
2019/01/15,12:49:00,162.37,162.39,162.34,162.37,26802
2019/01/15,12:50:00,162.37,162.41,162.37,162.37,23204
2019/01/15,12:51:00,162.37,162.37,162.31,162.33,26143
2019/01/15,12:52:00,162.33,162.37,162.33,162.33,19392
2019/01/15,12:53:00,162.34,162.34,162.27,162.28,31009
2019/01/15,12:54:00,162.29,162.31,162.27,162.31,32471
2019/01/15,12:55:00,162.31,162.32,162.24,162.25,50378
2019/01/15,12:56:00,162.25,162.27,162.24,162.25,20945
2019/01/15,12:57:00,162.24,162.24,162.17,162.18,79917
2019/01/15,12:58:00,162.18,162.23,162.16,162.23,59190
2019/01/15,12:59:00,162.23,162.26,162.22,162.26,40189
2019/01/15,13:00:00,162.26,162.27,162.24,162.26,36339
2019/01/15,13:01:00,162.26,162.26,162.22,162.24,39570
2019/01/15,13:02:00,162.25,162.27,162.25,162.27,18931
2019/01/15,13:03:00,162.26,162.26,162.23,162.24,23113
2019/01/15,13:04:00,162.24,162.26,162.22,162.25,22827
2019/01/15,13:05:00,162.26,162.30,162.24,162.28,23648
2019/01/15,13:06:00,162.28,162.30,162.27,162.30,32954
2019/01/15,13:07:00,162.30,162.38,162.29,162.38,42589
2019/01/15,13:08:00,162.37,162.38,162.35,162.37,44261
2019/01/15,13:09:00,162.37,162.39,162.36,162.37,48844
2019/01/15,13:10:00,162.37,162.39,162.35,162.38,44778
2019/01/15,13:11:00,162.37,162.37,162.30,162.31,39832
2019/01/15,13:12:00,162.31,162.34,162.30,162.33,27942
2019/01/15,13:13:00,162.33,162.35,162.23,162.27,99295
2019/01/15,13:14:00,162.28,162.35,162.28,162.34,55795
2019/01/15,13:15:00,162.34,162.34,162.24,162.26,23937
2019/01/15,13:16:00,162.25,162.25,162.19,162.23,55496
2019/01/15,13:17:00,162.23,162.29,162.22,162.29,29968
2019/01/15,13:18:00,162.28,162.30,162.24,162.27,34785
2019/01/15,13:19:00,162.28,162.29,162.26,162.28,13321
2019/01/15,13:20:00,162.28,162.34,162.27,162.34,27365
2019/01/15,13:21:00,162.33,162.40,162.32,162.39,41750
2019/01/15,13:22:00,162.40,162.40,162.33,162.36,26224
2019/01/15,13:23:00,162.35,162.37,162.32,162.35,25112
2019/01/15,13:24:00,162.35,162.38,162.32,162.37,18020
2019/01/15,13:25:00,162.36,162.37,162.32,162.34,16076
2019/01/15,13:26:00,162.33,162.33,162.29,162.31,25862
2019/01/15,13:27:00,162.31,162.35,162.30,162.35,8565
2019/01/15,13:28:00,162.35,162.38,162.34,162.36,7339
2019/01/15,13:29:00,162.36,162.41,162.34,162.37,33136
2019/01/15,13:30:00,162.37,162.37,162.32,162.35,11662
2019/01/15,13:31:00,162.35,162.39,162.34,162.35,16462
2019/01/15,13:32:00,162.35,162.45,162.33,162.43,38949
2019/01/15,13:33:00,162.43,162.43,162.38,162.39,22449
2019/01/15,13:34:00,162.39,162.42,162.39,162.41,20390
2019/01/15,13:35:00,162.41,162.42,162.40,162.40,16737
2019/01/15,13:36:00,162.41,162.43,162.40,162.40,22351
2019/01/15,13:37:00,162.40,162.50,162.40,162.46,31974
2019/01/15,13:38:00,162.46,162.47,162.44,162.47,10985
2019/01/15,13:39:00,162.47,162.50,162.42,162.42,51710
2019/01/15,13:40:00,162.42,162.43,162.40,162.42,24615
2019/01/15,13:41:00,162.42,162.46,162.42,162.43,17550
2019/01/15,13:42:00,162.44,162.45,162.43,162.43,22804
2019/01/15,13:43:00,162.43,162.48,162.43,162.45,57835
2019/01/15,13:44:00,162.45,162.48,162.45,162.48,22355
2019/01/15,13:45:00,162.48,162.48,162.42,162.45,49939
2019/01/15,13:46:00,162.45,162.46,162.43,162.45,42758
2019/01/15,13:47:00,162.45,162.46,162.41,162.42,18638
2019/01/15,13:48:00,162.42,162.42,162.35,162.38,66275
2019/01/15,13:49:00,162.38,162.38,162.29,162.30,65801
2019/01/15,13:50:00,162.30,162.34,162.26,162.32,74391
2019/01/15,13:51:00,162.33,162.34,162.30,162.34,57886
2019/01/15,13:52:00,162.34,162.39,162.33,162.36,24735
2019/01/15,13:53:00,162.36,162.36,162.33,162.35,63662
2019/01/15,13:54:00,162.35,162.38,162.35,162.37,17509
2019/01/15,13:55:00,162.37,162.37,162.30,162.32,12570
2019/01/15,13:56:00,162.32,162.33,162.28,162.33,225767
2019/01/15,13:57:00,162.33,162.37,162.31,162.36,54840
2019/01/15,13:58:00,162.36,162.36,162.31,162.34,16594
2019/01/15,13:59:00,162.34,162.38,162.33,162.38,14128
2019/01/15,14:00:00,162.38,162.39,162.33,162.35,35210
2019/01/15,14:01:00,162.34,162.41,162.34,162.37,35006
2019/01/15,14:02:00,162.37,162.48,162.36,162.48,45545
2019/01/15,14:03:00,162.48,162.54,162.47,162.51,383824
2019/01/15,14:04:00,162.51,162.52,162.43,162.44,42703
2019/01/15,14:05:00,162.44,162.44,162.21,162.27,87834
2019/01/15,14:06:00,162.27,162.29,162.20,162.26,60378
2019/01/15,14:07:00,162.26,162.28,162.24,162.27,27883
2019/01/15,14:08:00,162.27,162.33,162.27,162.33,27263
2019/01/15,14:09:00,162.33,162.34,162.28,162.30,87920
2019/01/15,14:10:00,162.31,162.31,162.22,162.29,48795
2019/01/15,14:11:00,162.29,162.32,162.28,162.31,20395
2019/01/15,14:12:00,162.31,162.31,162.26,162.27,26236
2019/01/15,14:13:00,162.26,162.30,162.21,162.29,53087
2019/01/15,14:14:00,162.29,162.30,162.27,162.30,17800
2019/01/15,14:15:00,162.30,162.30,162.23,162.24,18196
2019/01/15,14:16:00,162.23,162.24,161.98,162.01,114896
2019/01/15,14:17:00,162.02,162.12,162.01,162.07,44265
2019/01/15,14:18:00,162.07,162.12,162.07,162.10,46492
2019/01/15,14:19:00,162.10,162.13,162.09,162.11,20044
2019/01/15,14:20:00,162.12,162.15,162.11,162.13,25444
2019/01/15,14:21:00,162.13,162.13,161.93,162.02,202581
2019/01/15,14:22:00,162.02,162.06,161.99,162.04,105052
2019/01/15,14:23:00,162.04,162.07,161.99,162.02,48639
2019/01/15,14:24:00,162.03,162.07,162.00,162.02,36803
2019/01/15,14:25:00,162.02,162.02,161.95,161.98,94794
2019/01/15,14:26:00,161.98,161.99,161.86,161.86,140530
2019/01/15,14:27:00,161.86,161.86,161.78,161.85,181088
2019/01/15,14:28:00,161.85,161.85,161.74,161.76,78390
2019/01/15,14:29:00,161.75,161.83,161.51,161.55,128565
2019/01/15,14:30:00,161.54,161.59,161.45,161.50,168851
2019/01/15,14:31:00,161.49,161.49,161.33,161.47,400792
2019/01/15,14:32:00,161.46,161.58,161.43,161.57,241781
2019/01/15,14:33:00,161.58,161.58,161.52,161.56,85003
2019/01/15,14:34:00,161.55,161.60,161.54,161.57,106317
2019/01/15,14:35:00,161.57,161.62,161.55,161.58,86722
2019/01/15,14:36:00,161.58,161.58,161.50,161.54,57176
2019/01/15,14:37:00,161.55,161.58,161.51,161.53,53398
2019/01/15,14:38:00,161.53,161.53,161.38,161.43,65707
2019/01/15,14:39:00,161.44,161.53,161.40,161.51,69859
2019/01/15,14:40:00,161.51,161.52,161.16,161.37,200241
2019/01/15,14:41:00,161.38,161.55,161.34,161.50,133084
2019/01/15,14:42:00,161.49,161.63,161.44,161.60,109792
2019/01/15,14:43:00,161.61,161.66,161.56,161.59,71121
2019/01/15,14:44:00,161.59,161.64,161.57,161.61,71511
2019/01/15,14:45:00,161.60,161.60,161.49,161.58,59233
2019/01/15,14:46:00,161.57,161.62,161.52,161.60,48127
2019/01/15,14:47:00,161.61,161.71,161.56,161.68,68849
2019/01/15,14:48:00,161.68,161.68,161.60,161.61,39006
2019/01/15,14:49:00,161.61,161.63,161.55,161.59,36537
2019/01/15,14:50:00,161.59,161.63,161.49,161.61,66015
2019/01/15,14:51:00,161.62,161.81,161.59,161.79,129794
2019/01/15,14:52:00,161.79,161.84,161.74,161.75,123547
2019/01/15,14:53:00,161.75,161.79,161.72,161.77,38815
2019/01/15,14:54:00,161.77,161.82,161.77,161.82,33975
2019/01/15,14:55:00,161.82,161.82,161.77,161.78,30331
2019/01/15,14:56:00,161.78,161.80,161.72,161.75,57723
2019/01/15,14:57:00,161.74,161.80,161.73,161.73,51373
2019/01/15,14:58:00,161.73,161.79,161.73,161.77,38769
2019/01/15,14:59:00,161.77,161.87,161.75,161.83,30613
2019/01/15,15:00:00,161.83,161.92,161.82,161.89,85745
2019/01/15,15:01:00,161.89,161.94,161.82,161.94,132519
2019/01/15,15:02:00,161.93,161.96,161.85,161.89,81492
2019/01/15,15:03:00,161.89,161.95,161.88,161.93,25991
2019/01/15,15:04:00,161.93,161.94,161.83,161.85,48795
2019/01/15,15:05:00,161.84,161.94,161.84,161.92,27487
2019/01/15,15:06:00,161.91,161.99,161.86,161.89,73667
2019/01/15,15:07:00,161.90,161.98,161.90,161.97,26203
2019/01/15,15:08:00,161.97,162.00,161.95,162.00,59955
2019/01/15,15:09:00,162.00,162.16,162.00,162.14,157141
2019/01/15,15:10:00,162.15,162.26,162.15,162.19,106202
2019/01/15,15:11:00,162.20,162.22,162.18,162.22,46732
2019/01/15,15:12:00,162.22,162.23,162.13,162.21,160363
2019/01/15,15:13:00,162.21,162.21,162.13,162.13,41194
2019/01/15,15:14:00,162.13,162.17,162.11,162.15,77567
2019/01/15,15:15:00,162.15,162.18,162.09,162.17,88060
2019/01/15,15:16:00,162.17,162.20,162.14,162.18,41604
2019/01/15,15:17:00,162.18,162.22,162.14,162.18,155317
2019/01/15,15:18:00,162.19,162.20,162.13,162.16,25419
2019/01/15,15:19:00,162.15,162.15,162.07,162.07,48845
2019/01/15,15:20:00,162.08,162.13,162.07,162.12,43485
2019/01/15,15:21:00,162.12,162.12,162.09,162.10,54172
2019/01/15,15:22:00,162.10,162.10,162.03,162.08,42180
2019/01/15,15:23:00,162.08,162.12,162.07,162.07,32115
2019/01/15,15:24:00,162.07,162.10,162.02,162.08,62757
2019/01/15,15:25:00,162.09,162.09,162.01,162.04,41736
2019/01/15,15:26:00,162.05,162.07,162.03,162.05,22054
2019/01/15,15:27:00,162.05,162.06,161.99,162.00,29441
2019/01/15,15:28:00,162.01,162.10,162.01,162.06,19474
2019/01/15,15:29:00,162.06,162.14,162.06,162.10,72598
2019/01/15,15:30:00,162.10,162.19,162.10,162.12,161688
2019/01/15,15:31:00,162.13,162.14,162.08,162.11,74821
2019/01/15,15:32:00,162.11,162.16,162.10,162.15,40065
2019/01/15,15:33:00,162.15,162.20,162.11,162.16,189391
2019/01/15,15:34:00,162.16,162.18,162.13,162.17,36894
2019/01/15,15:35:00,162.17,162.19,162.12,162.13,86979
2019/01/15,15:36:00,162.12,162.19,162.12,162.13,83692
2019/01/15,15:37:00,162.13,162.13,162.09,162.09,124475
2019/01/15,15:38:00,162.09,162.09,162.06,162.08,37620
2019/01/15,15:39:00,162.08,162.13,162.07,162.09,62882
2019/01/15,15:40:00,162.10,162.18,162.07,162.16,61618
2019/01/15,15:41:00,162.15,162.20,162.12,162.19,68106
2019/01/15,15:42:00,162.19,162.25,162.14,162.24,72497
2019/01/15,15:43:00,162.23,162.30,162.23,162.28,179261
2019/01/15,15:44:00,162.28,162.34,162.24,162.31,236044
2019/01/15,15:45:00,162.31,162.31,162.26,162.28,98005
2019/01/15,15:46:00,162.28,162.41,162.28,162.37,361080
2019/01/15,15:47:00,162.37,162.40,162.33,162.39,216265
2019/01/15,15:48:00,162.39,162.41,162.36,162.39,266685
2019/01/15,15:49:00,162.39,162.48,162.37,162.43,191333
2019/01/15,15:50:00,162.44,162.47,162.31,162.33,203766
2019/01/15,15:51:00,162.32,162.34,162.24,162.26,94928
2019/01/15,15:52:00,162.27,162.31,162.24,162.30,127530
2019/01/15,15:53:00,162.29,162.32,162.26,162.27,160976
2019/01/15,15:54:00,162.27,162.28,162.24,162.26,136187
2019/01/15,15:55:00,162.26,162.29,162.24,162.28,202758
2019/01/15,15:56:00,162.27,162.45,162.23,162.28,485579
2019/01/15,15:57:00,162.28,162.36,162.27,162.33,164544
2019/01/15,15:58:00,162.33,162.36,162.31,162.31,188899
2019/01/15,15:59:00,162.32,162.33,162.26,162.30,298729
2019/01/15,16:00:00,162.29,162.45,162.27,162.38,1173525
2019/01/16,09:31:00,162.63,162.71,162.55,162.63,183660
2019/01/16,09:32:00,162.64,162.71,162.60,162.68,147428
2019/01/16,09:33:00,162.68,162.84,162.60,162.84,126731
2019/01/16,09:34:00,162.84,162.90,162.78,162.85,180837
2019/01/16,09:35:00,162.89,163.05,162.88,163.00,222008
2019/01/16,09:36:00,163.03,163.09,162.96,162.98,104542
2019/01/16,09:37:00,162.98,163.00,162.84,162.91,118838
2019/01/16,09:38:00,162.92,163.03,162.92,162.97,62712
2019/01/16,09:39:00,162.97,162.98,162.90,162.96,46148
2019/01/16,09:40:00,162.96,163.05,162.92,162.98,95712
2019/01/16,09:41:00,162.97,163.02,162.92,163.01,88785
2019/01/16,09:42:00,163.02,163.18,162.98,163.16,265186
2019/01/16,09:43:00,163.18,163.19,163.09,163.15,112943
2019/01/16,09:44:00,163.16,163.23,163.13,163.23,100981
2019/01/16,09:45:00,163.23,163.28,163.21,163.21,105563
2019/01/16,09:46:00,163.21,163.30,163.21,163.29,94699
2019/01/16,09:47:00,163.29,163.78,163.28,163.53,839707
2019/01/16,09:48:00,163.53,163.70,163.48,163.60,283304
2019/01/16,09:49:00,163.60,163.64,163.54,163.56,171675
2019/01/16,09:50:00,163.56,163.60,163.49,163.50,142151
2019/01/16,09:51:00,163.50,163.61,163.50,163.57,86440
2019/01/16,09:52:00,163.58,163.58,163.48,163.49,125692
2019/01/16,09:53:00,163.49,163.55,163.46,163.46,90386
2019/01/16,09:54:00,163.45,163.56,163.42,163.56,125238
2019/01/16,09:55:00,163.56,163.56,163.46,163.50,86081
2019/01/16,09:56:00,163.50,163.56,163.47,163.53,57040
2019/01/16,09:57:00,163.53,163.58,163.52,163.57,94283
2019/01/16,09:58:00,163.56,163.57,163.43,163.44,96256
2019/01/16,09:59:00,163.44,163.51,163.44,163.50,48105
2019/01/16,10:00:00,163.50,163.51,163.42,163.43,53925
2019/01/16,10:01:00,163.44,163.50,163.31,163.46,117570
2019/01/16,10:02:00,163.46,163.56,163.45,163.48,73768
2019/01/16,10:03:00,163.46,163.49,163.41,163.42,33533
2019/01/16,10:04:00,163.42,163.50,163.42,163.46,56630
2019/01/16,10:05:00,163.46,163.53,163.46,163.50,111907
2019/01/16,10:06:00,163.50,163.55,163.48,163.51,61855
2019/01/16,10:07:00,163.51,163.55,163.41,163.50,129515
2019/01/16,10:08:00,163.50,163.66,163.46,163.62,236560
2019/01/16,10:09:00,163.62,163.65,163.59,163.59,461765
2019/01/16,10:10:00,163.59,163.63,163.52,163.59,78408
2019/01/16,10:11:00,163.60,163.62,163.46,163.49,112147
2019/01/16,10:12:00,163.49,163.56,163.46,163.55,46448
2019/01/16,10:13:00,163.56,163.56,163.46,163.48,75018
2019/01/16,10:14:00,163.47,163.55,163.47,163.52,35171
2019/01/16,10:15:00,163.52,163.58,163.50,163.52,38690
2019/01/16,10:16:00,163.52,163.53,163.42,163.46,89207
2019/01/16,10:17:00,163.46,163.51,163.43,163.50,79041
2019/01/16,10:18:00,163.50,163.51,163.34,163.41,161363
2019/01/16,10:19:00,163.41,163.44,163.36,163.37,83269
2019/01/16,10:20:00,163.38,163.40,163.33,163.38,140881
2019/01/16,10:21:00,163.38,163.42,163.38,163.40,62060
2019/01/16,10:22:00,163.40,163.40,163.21,163.21,127007
2019/01/16,10:23:00,163.23,163.24,163.11,163.19,100612
2019/01/16,10:24:00,163.19,163.19,163.10,163.14,75533
2019/01/16,10:25:00,163.14,163.15,163.09,163.14,65795
2019/01/16,10:26:00,163.14,163.18,163.09,163.16,58729
2019/01/16,10:27:00,163.16,163.23,163.15,163.15,58953
2019/01/16,10:28:00,163.15,163.16,163.07,163.10,159821
2019/01/16,10:29:00,163.10,163.15,163.07,163.13,68108
2019/01/16,10:30:00,163.13,163.14,163.06,163.10,95081
2019/01/16,10:31:00,163.11,163.22,163.10,163.14,149009
2019/01/16,10:32:00,163.14,163.14,163.00,163.05,87860
2019/01/16,10:33:00,163.04,163.08,162.94,163.02,97406
2019/01/16,10:34:00,163.01,163.01,162.89,162.92,111929
2019/01/16,10:35:00,162.93,162.96,162.89,162.90,149667
2019/01/16,10:36:00,162.90,162.95,162.85,162.95,73963
2019/01/16,10:37:00,162.94,162.99,162.87,162.87,48016
2019/01/16,10:38:00,162.87,162.90,162.74,162.78,91717
2019/01/16,10:39:00,162.77,162.81,162.73,162.76,45605
2019/01/16,10:40:00,162.76,162.77,162.57,162.61,131011
2019/01/16,10:41:00,162.61,162.65,162.53,162.61,139067
2019/01/16,10:42:00,162.62,162.63,162.37,162.41,146227
2019/01/16,10:43:00,162.40,162.57,162.40,162.55,191492
2019/01/16,10:44:00,162.55,162.59,162.52,162.56,71493
2019/01/16,10:45:00,162.56,162.60,162.49,162.52,63118
2019/01/16,10:46:00,162.52,162.60,162.39,162.60,102318
2019/01/16,10:47:00,162.60,162.67,162.60,162.65,120265
2019/01/16,10:48:00,162.65,162.71,162.63,162.68,114790
2019/01/16,10:49:00,162.68,162.82,162.68,162.80,166935
2019/01/16,10:50:00,162.81,162.82,162.74,162.78,73857
2019/01/16,10:51:00,162.77,162.81,162.73,162.75,79766
2019/01/16,10:52:00,162.75,162.79,162.70,162.78,58185
2019/01/16,10:53:00,162.78,162.82,162.78,162.82,22478
2019/01/16,10:54:00,162.82,162.82,162.75,162.75,41315
2019/01/16,10:55:00,162.76,162.82,162.71,162.82,61278
2019/01/16,10:56:00,162.81,162.83,162.74,162.76,113347
2019/01/16,10:57:00,162.76,162.81,162.74,162.80,15695
2019/01/16,10:58:00,162.80,162.81,162.72,162.78,31175
2019/01/16,10:59:00,162.78,162.79,162.68,162.75,97945
2019/01/16,11:00:00,162.75,162.75,162.67,162.69,39497
2019/01/16,11:01:00,162.69,162.80,162.57,162.60,89188
2019/01/16,11:02:00,162.60,162.70,162.57,162.59,84687
2019/01/16,11:03:00,162.59,162.63,162.53,162.54,195104
2019/01/16,11:04:00,162.54,162.64,162.53,162.55,95897
2019/01/16,11:05:00,162.56,162.57,162.47,162.49,43032
2019/01/16,11:06:00,162.49,162.51,162.34,162.43,144377
2019/01/16,11:07:00,162.43,162.48,162.34,162.35,111786
2019/01/16,11:08:00,162.35,162.51,162.29,162.49,119181
2019/01/16,11:09:00,162.50,162.59,162.48,162.59,98962
2019/01/16,11:10:00,162.59,162.66,162.57,162.65,47422
2019/01/16,11:11:00,162.66,162.72,162.64,162.72,82309
2019/01/16,11:12:00,162.72,162.75,162.68,162.71,69403
2019/01/16,11:13:00,162.69,162.85,162.68,162.82,145520
2019/01/16,11:14:00,162.81,162.90,162.80,162.89,110632
2019/01/16,11:15:00,162.89,162.96,162.88,162.95,121724
2019/01/16,11:16:00,162.95,162.95,162.89,162.89,66177
2019/01/16,11:17:00,162.89,162.94,162.89,162.94,28674
2019/01/16,11:18:00,162.93,163.09,162.93,163.08,215538
2019/01/16,11:19:00,163.08,163.12,163.03,163.05,76420
2019/01/16,11:20:00,163.06,163.12,163.05,163.06,161564
2019/01/16,11:21:00,163.06,163.14,163.06,163.10,86361
2019/01/16,11:22:00,163.10,163.12,163.06,163.07,63996
2019/01/16,11:23:00,163.07,163.09,163.03,163.05,40548
2019/01/16,11:24:00,163.05,163.10,162.98,163.09,103430
2019/01/16,11:25:00,163.09,163.10,163.04,163.05,24115
2019/01/16,11:26:00,163.05,163.06,163.00,163.00,38320
2019/01/16,11:27:00,163.00,163.00,162.94,162.97,27288
2019/01/16,11:28:00,162.97,162.97,162.84,162.88,78841
2019/01/16,11:29:00,162.89,162.95,162.89,162.94,49922
2019/01/16,11:30:00,162.94,163.03,162.94,163.03,52568
2019/01/16,11:31:00,163.03,163.05,162.93,162.95,43991
2019/01/16,11:32:00,162.95,162.99,162.88,162.97,29060
2019/01/16,11:33:00,162.97,163.03,162.93,162.96,30987
2019/01/16,11:34:00,162.96,163.04,162.95,163.03,15883
2019/01/16,11:35:00,163.03,163.12,163.02,163.10,123682
2019/01/16,11:36:00,163.11,163.24,163.11,163.20,106940
2019/01/16,11:37:00,163.20,163.22,163.15,163.17,38919
2019/01/16,11:38:00,163.16,163.19,163.13,163.13,72850
2019/01/16,11:39:00,163.13,163.13,163.02,163.02,61121
2019/01/16,11:40:00,163.02,163.05,163.01,163.02,23963
2019/01/16,11:41:00,163.02,163.08,162.97,163.07,36833
2019/01/16,11:42:00,163.07,163.10,163.03,163.07,55043
2019/01/16,11:43:00,163.07,163.08,162.99,163.04,41250
2019/01/16,11:44:00,163.04,163.04,163.00,163.02,12393
2019/01/16,11:45:00,163.03,163.06,163.01,163.02,10878
2019/01/16,11:46:00,163.01,163.05,163.00,163.03,51251
2019/01/16,11:47:00,163.04,163.04,162.92,162.93,33594
2019/01/16,11:48:00,162.94,162.95,162.79,162.79,90629
2019/01/16,11:49:00,162.79,162.81,162.66,162.66,139713
2019/01/16,11:50:00,162.66,162.72,162.59,162.60,60671
2019/01/16,11:51:00,162.60,162.66,162.56,162.59,85325
2019/01/16,11:52:00,162.59,162.70,162.59,162.69,180329
2019/01/16,11:53:00,162.69,162.69,162.63,162.66,34674
2019/01/16,11:54:00,162.66,162.68,162.62,162.64,25661
2019/01/16,11:55:00,162.65,162.67,162.53,162.58,77377
2019/01/16,11:56:00,162.58,162.59,162.46,162.47,74303
2019/01/16,11:57:00,162.47,162.49,162.44,162.48,57560
2019/01/16,11:58:00,162.48,162.50,162.37,162.47,121193
2019/01/16,11:59:00,162.47,162.61,162.46,162.57,92390
2019/01/16,12:00:00,162.56,162.57,162.51,162.53,89981
2019/01/16,12:01:00,162.52,162.69,162.52,162.61,122216
2019/01/16,12:02:00,162.61,162.64,162.59,162.63,25473
2019/01/16,12:03:00,162.63,162.68,162.60,162.65,68510
2019/01/16,12:04:00,162.66,162.66,162.48,162.53,41953
2019/01/16,12:05:00,162.54,162.65,162.53,162.62,38003
2019/01/16,12:06:00,162.64,162.66,162.61,162.64,31974
2019/01/16,12:07:00,162.64,162.68,162.64,162.65,21931
2019/01/16,12:08:00,162.65,162.65,162.55,162.56,30289
2019/01/16,12:09:00,162.56,162.63,162.54,162.58,17525
2019/01/16,12:10:00,162.58,162.59,162.51,162.57,25394
2019/01/16,12:11:00,162.57,162.62,162.56,162.60,17364
2019/01/16,12:12:00,162.61,162.62,162.56,162.62,25622
2019/01/16,12:13:00,162.62,162.72,162.61,162.71,44486
2019/01/16,12:14:00,162.71,162.76,162.61,162.65,69173
2019/01/16,12:15:00,162.67,162.67,162.62,162.63,18170
2019/01/16,12:16:00,162.63,162.63,162.32,162.41,306281
2019/01/16,12:17:00,162.42,162.45,162.30,162.44,52891
2019/01/16,12:18:00,162.44,162.57,162.43,162.54,59078
2019/01/16,12:19:00,162.54,162.63,162.51,162.63,67467
2019/01/16,12:20:00,162.63,162.66,162.57,162.59,25816
2019/01/16,12:21:00,162.59,162.60,162.48,162.52,39288
2019/01/16,12:22:00,162.53,162.54,162.45,162.53,40074
2019/01/16,12:23:00,162.53,162.72,162.52,162.66,64544
2019/01/16,12:24:00,162.66,162.70,162.61,162.62,52787
2019/01/16,12:25:00,162.62,162.67,162.60,162.62,61192
2019/01/16,12:26:00,162.62,162.63,162.47,162.51,88006
2019/01/16,12:27:00,162.51,162.56,162.50,162.56,56458
2019/01/16,12:28:00,162.56,162.56,162.49,162.54,100084
2019/01/16,12:29:00,162.55,162.63,162.54,162.62,22148
2019/01/16,12:30:00,162.62,162.63,162.56,162.59,13870
2019/01/16,12:31:00,162.59,162.61,162.49,162.51,26984
2019/01/16,12:32:00,162.51,162.52,162.39,162.42,89025
2019/01/16,12:33:00,162.42,162.46,162.41,162.43,24195
2019/01/16,12:34:00,162.43,162.48,162.40,162.47,29872
2019/01/16,12:35:00,162.47,162.51,162.46,162.50,28351
2019/01/16,12:36:00,162.50,162.55,162.45,162.49,45905
2019/01/16,12:37:00,162.49,162.52,162.43,162.45,83959
2019/01/16,12:38:00,162.45,162.49,162.35,162.37,23234
2019/01/16,12:39:00,162.37,162.43,162.37,162.43,22337
2019/01/16,12:40:00,162.43,162.48,162.41,162.48,28433
2019/01/16,12:41:00,162.48,162.60,162.48,162.51,86034
2019/01/16,12:42:00,162.52,162.55,162.52,162.54,20743
2019/01/16,12:43:00,162.54,162.59,162.53,162.56,32067
2019/01/16,12:44:00,162.56,162.66,162.55,162.62,39891
2019/01/16,12:45:00,162.63,162.68,162.62,162.63,63935
2019/01/16,12:46:00,162.63,162.64,162.56,162.56,21878
2019/01/16,12:47:00,162.56,162.59,162.54,162.59,15642
2019/01/16,12:48:00,162.59,162.74,162.59,162.69,40484
2019/01/16,12:49:00,162.70,162.71,162.66,162.66,39899
2019/01/16,12:50:00,162.66,162.68,162.63,162.63,39826
2019/01/16,12:51:00,162.64,162.77,162.64,162.75,57782
2019/01/16,12:52:00,162.75,162.75,162.71,162.73,24674
2019/01/16,12:53:00,162.73,162.75,162.72,162.73,34360
2019/01/16,12:54:00,162.73,162.74,162.72,162.72,14092
2019/01/16,12:55:00,162.72,162.75,162.72,162.74,18943
2019/01/16,12:56:00,162.74,162.78,162.74,162.78,7095
2019/01/16,12:57:00,162.78,162.78,162.73,162.73,34587
2019/01/16,12:58:00,162.73,162.75,162.71,162.75,14027
2019/01/16,12:59:00,162.74,162.90,162.72,162.85,133197
2019/01/16,13:00:00,162.85,162.85,162.78,162.78,30307
2019/01/16,13:01:00,162.78,162.78,162.71,162.75,42452
2019/01/16,13:02:00,162.74,162.75,162.68,162.73,37931
2019/01/16,13:03:00,162.73,162.74,162.69,162.73,37498
2019/01/16,13:04:00,162.73,162.73,162.66,162.66,17379
2019/01/16,13:05:00,162.66,162.73,162.66,162.71,51771
2019/01/16,13:06:00,162.71,162.72,162.62,162.64,51977
2019/01/16,13:07:00,162.64,162.64,162.60,162.62,36128
2019/01/16,13:08:00,162.62,162.63,162.58,162.62,23880
2019/01/16,13:09:00,162.62,162.62,162.59,162.62,11725
2019/01/16,13:10:00,162.62,162.71,162.62,162.69,16743
2019/01/16,13:11:00,162.69,162.76,162.68,162.70,20520
2019/01/16,13:12:00,162.70,162.70,162.67,162.67,10532
2019/01/16,13:13:00,162.67,162.71,162.66,162.67,16635
2019/01/16,13:14:00,162.66,162.67,162.57,162.65,54179
2019/01/16,13:15:00,162.65,162.69,162.62,162.62,40207
2019/01/16,13:16:00,162.62,162.62,162.53,162.61,298276
2019/01/16,13:17:00,162.61,162.68,162.60,162.67,14270
2019/01/16,13:18:00,162.67,162.67,162.64,162.67,122694
2019/01/16,13:19:00,162.67,162.68,162.63,162.68,20703
2019/01/16,13:20:00,162.67,162.73,162.67,162.69,14876
2019/01/16,13:21:00,162.69,162.70,162.67,162.68,13380
2019/01/16,13:22:00,162.68,162.71,162.68,162.71,7843
2019/01/16,13:23:00,162.72,162.75,162.68,162.70,41624
2019/01/16,13:24:00,162.71,162.71,162.65,162.69,13139
2019/01/16,13:25:00,162.69,162.70,162.66,162.67,76976
2019/01/16,13:26:00,162.67,162.70,162.66,162.70,7535
2019/01/16,13:27:00,162.70,162.70,162.62,162.65,33396
2019/01/16,13:28:00,162.65,162.65,162.60,162.62,7024
2019/01/16,13:29:00,162.62,162.66,162.56,162.56,28383
2019/01/16,13:30:00,162.57,162.60,162.56,162.57,12529
2019/01/16,13:31:00,162.57,162.63,162.57,162.62,56026
2019/01/16,13:32:00,162.61,162.66,162.60,162.65,20954
2019/01/16,13:33:00,162.65,162.66,162.62,162.62,11428
2019/01/16,13:34:00,162.62,162.66,162.62,162.65,7311
2019/01/16,13:35:00,162.65,162.66,162.58,162.59,31536
2019/01/16,13:36:00,162.58,162.59,162.54,162.57,29233
2019/01/16,13:37:00,162.57,162.59,162.56,162.58,15592
2019/01/16,13:38:00,162.58,162.59,162.55,162.55,19687
2019/01/16,13:39:00,162.55,162.62,162.54,162.57,74527
2019/01/16,13:40:00,162.57,162.60,162.57,162.58,7874
2019/01/16,13:41:00,162.59,162.61,162.58,162.59,8301
2019/01/16,13:42:00,162.60,162.60,162.53,162.57,35212
2019/01/16,13:43:00,162.57,162.58,162.54,162.55,10405
2019/01/16,13:44:00,162.56,162.61,162.56,162.60,12957
2019/01/16,13:45:00,162.60,162.60,162.54,162.56,23998
2019/01/16,13:46:00,162.56,162.61,162.51,162.55,56186
2019/01/16,13:47:00,162.55,162.57,162.50,162.54,30893
2019/01/16,13:48:00,162.53,162.61,162.52,162.60,28577
2019/01/16,13:49:00,162.60,162.70,162.59,162.69,24058
2019/01/16,13:50:00,162.68,162.76,162.67,162.72,89523
2019/01/16,13:51:00,162.72,162.74,162.70,162.70,63676
2019/01/16,13:52:00,162.69,162.72,162.67,162.68,31525
2019/01/16,13:53:00,162.67,162.73,162.67,162.70,20064
2019/01/16,13:54:00,162.69,162.69,162.63,162.64,30979
2019/01/16,13:55:00,162.64,162.68,162.64,162.67,16699
2019/01/16,13:56:00,162.66,162.73,162.66,162.70,45018
2019/01/16,13:57:00,162.70,162.73,162.61,162.63,124580
2019/01/16,13:58:00,162.63,162.66,162.62,162.64,25709
2019/01/16,13:59:00,162.64,162.66,162.62,162.65,20351
2019/01/16,14:00:00,162.64,162.66,162.63,162.64,23232
2019/01/16,14:01:00,162.64,162.75,162.63,162.72,44906
2019/01/16,14:02:00,162.72,162.76,162.71,162.73,20642
2019/01/16,14:03:00,162.74,162.76,162.68,162.72,40861
2019/01/16,14:04:00,162.72,162.79,162.72,162.77,60783
2019/01/16,14:05:00,162.76,162.79,162.70,162.72,20551
2019/01/16,14:06:00,162.72,162.77,162.71,162.71,19785
2019/01/16,14:07:00,162.71,162.73,162.70,162.73,18252
2019/01/16,14:08:00,162.73,162.74,162.72,162.73,10838
2019/01/16,14:09:00,162.73,162.73,162.70,162.72,24074
2019/01/16,14:10:00,162.72,162.74,162.71,162.71,12060
2019/01/16,14:11:00,162.71,162.73,162.70,162.73,43184
2019/01/16,14:12:00,162.73,162.74,162.67,162.72,61585
2019/01/16,14:13:00,162.72,162.76,162.71,162.72,24559
2019/01/16,14:14:00,162.72,162.76,162.72,162.74,15726
2019/01/16,14:15:00,162.75,162.78,162.71,162.72,19276
2019/01/16,14:16:00,162.72,162.78,162.72,162.75,10194
2019/01/16,14:17:00,162.75,162.83,162.75,162.81,29657
2019/01/16,14:18:00,162.81,162.91,162.81,162.90,56964
2019/01/16,14:19:00,162.89,162.90,162.78,162.83,48497
2019/01/16,14:20:00,162.82,162.85,162.82,162.85,83712
2019/01/16,14:21:00,162.85,162.85,162.81,162.82,76432
2019/01/16,14:22:00,162.83,162.92,162.81,162.87,88157
2019/01/16,14:23:00,162.87,162.87,162.80,162.84,32325
2019/01/16,14:24:00,162.84,162.89,162.84,162.88,41032
2019/01/16,14:25:00,162.88,162.89,162.84,162.84,26281
2019/01/16,14:26:00,162.85,162.86,162.82,162.83,13413
2019/01/16,14:27:00,162.83,162.84,162.78,162.79,30642
2019/01/16,14:28:00,162.80,162.85,162.77,162.83,38393
2019/01/16,14:29:00,162.83,162.90,162.83,162.85,40895
2019/01/16,14:30:00,162.86,162.88,162.85,162.85,49304
2019/01/16,14:31:00,162.85,162.90,162.81,162.83,27763
2019/01/16,14:32:00,162.83,162.90,162.82,162.89,28554
2019/01/16,14:33:00,162.89,162.98,162.88,162.94,109280
2019/01/16,14:34:00,162.95,162.98,162.95,162.95,68516
2019/01/16,14:35:00,162.96,163.03,162.95,163.01,78675
2019/01/16,14:36:00,163.01,163.03,162.97,162.98,30710
2019/01/16,14:37:00,162.98,163.04,162.98,163.01,49718
2019/01/16,14:38:00,163.01,163.01,162.99,163.00,16709
2019/01/16,14:39:00,162.99,163.00,162.96,162.96,43858
2019/01/16,14:40:00,162.97,163.00,162.95,162.97,46974
2019/01/16,14:41:00,162.98,163.01,162.97,162.99,42957
2019/01/16,14:42:00,162.98,163.02,162.94,162.96,27058
2019/01/16,14:43:00,162.96,162.96,162.92,162.93,24038
2019/01/16,14:44:00,162.93,162.94,162.92,162.92,24501
2019/01/16,14:45:00,162.93,162.95,162.89,162.94,53509
2019/01/16,14:46:00,162.94,162.95,162.93,162.95,27314
2019/01/16,14:47:00,162.95,162.97,162.93,162.94,27710
2019/01/16,14:48:00,162.94,162.94,162.90,162.92,30736
2019/01/16,14:49:00,162.92,162.98,162.92,162.97,39472
2019/01/16,14:50:00,162.97,162.97,162.91,162.95,9791
2019/01/16,14:51:00,162.95,162.97,162.94,162.97,25994
2019/01/16,14:52:00,162.96,162.97,162.92,162.94,25900
2019/01/16,14:53:00,162.94,162.94,162.72,162.74,226069
2019/01/16,14:54:00,162.72,162.91,162.72,162.85,169821
2019/01/16,14:55:00,162.85,162.85,162.76,162.79,82759
2019/01/16,14:56:00,162.79,162.85,162.78,162.83,64293
2019/01/16,14:57:00,162.82,162.84,162.80,162.82,52475
2019/01/16,14:58:00,162.83,162.84,162.77,162.79,42180
2019/01/16,14:59:00,162.79,162.81,162.68,162.71,92031
2019/01/16,15:00:00,162.71,162.74,162.70,162.70,17817
2019/01/16,15:01:00,162.71,162.71,162.66,162.68,38540
2019/01/16,15:02:00,162.68,162.79,162.68,162.79,20283
2019/01/16,15:03:00,162.79,162.82,162.76,162.82,28217
2019/01/16,15:04:00,162.82,162.87,162.82,162.87,27663
2019/01/16,15:05:00,162.86,162.91,162.86,162.90,30959
2019/01/16,15:06:00,162.91,162.92,162.86,162.89,18351
2019/01/16,15:07:00,162.89,162.91,162.88,162.91,435439
2019/01/16,15:08:00,162.91,162.91,162.81,162.81,43410
2019/01/16,15:09:00,162.81,162.87,162.81,162.84,31881
2019/01/16,15:10:00,162.85,162.85,162.79,162.81,131303
2019/01/16,15:11:00,162.81,162.84,162.79,162.80,11513
2019/01/16,15:12:00,162.80,162.83,162.77,162.81,28048
2019/01/16,15:13:00,162.81,162.84,162.79,162.81,23306
2019/01/16,15:14:00,162.81,162.82,162.77,162.78,22692
2019/01/16,15:15:00,162.78,162.78,162.71,162.74,135026
2019/01/16,15:16:00,162.74,162.75,162.70,162.72,128047
2019/01/16,15:17:00,162.71,162.75,162.70,162.73,19632
2019/01/16,15:18:00,162.73,162.75,162.71,162.75,524585
2019/01/16,15:19:00,162.75,162.81,162.75,162.80,125827
2019/01/16,15:20:00,162.80,162.85,162.80,162.82,30497
2019/01/16,15:21:00,162.83,162.85,162.82,162.84,571235
2019/01/16,15:22:00,162.84,162.87,162.82,162.86,35491
2019/01/16,15:23:00,162.87,162.94,162.87,162.90,47799
2019/01/16,15:24:00,162.91,162.91,162.84,162.84,106463
2019/01/16,15:25:00,162.84,162.87,162.83,162.84,11731
2019/01/16,15:26:00,162.85,162.86,162.73,162.74,30306
2019/01/16,15:27:00,162.74,162.81,162.72,162.80,32644
2019/01/16,15:28:00,162.80,162.81,162.78,162.81,22484
2019/01/16,15:29:00,162.81,162.88,162.79,162.82,66544
2019/01/16,15:30:00,162.81,162.85,162.80,162.85,37099
2019/01/16,15:31:00,162.84,162.85,162.78,162.81,46692
2019/01/16,15:32:00,162.80,162.85,162.66,162.68,109056
2019/01/16,15:33:00,162.68,162.69,162.51,162.54,248659
2019/01/16,15:34:00,162.54,162.54,162.44,162.46,173888
2019/01/16,15:35:00,162.46,162.47,162.38,162.45,159457
2019/01/16,15:36:00,162.45,162.57,162.42,162.55,75645
2019/01/16,15:37:00,162.55,162.59,162.52,162.52,90987
2019/01/16,15:38:00,162.53,162.59,162.51,162.53,61878
2019/01/16,15:39:00,162.53,162.61,162.52,162.57,52556
2019/01/16,15:40:00,162.57,162.61,162.54,162.57,72362
2019/01/16,15:41:00,162.57,162.58,162.51,162.57,48331
2019/01/16,15:42:00,162.57,162.59,162.47,162.47,153237
2019/01/16,15:43:00,162.47,162.55,162.43,162.44,224535
2019/01/16,15:44:00,162.44,162.54,162.41,162.53,131122
2019/01/16,15:45:00,162.53,162.57,162.52,162.53,44433
2019/01/16,15:46:00,162.52,162.53,162.43,162.45,126734
2019/01/16,15:47:00,162.45,162.49,162.43,162.46,183045
2019/01/16,15:48:00,162.45,162.46,162.41,162.46,128209
2019/01/16,15:49:00,162.46,162.59,162.45,162.57,147787
2019/01/16,15:50:00,162.58,162.62,162.56,162.60,263172
2019/01/16,15:51:00,162.60,162.60,162.55,162.57,53962
2019/01/16,15:52:00,162.57,162.59,162.51,162.51,101189
2019/01/16,15:53:00,162.51,162.51,162.43,162.45,139723
2019/01/16,15:54:00,162.44,162.47,162.42,162.47,57627
2019/01/16,15:55:00,162.47,162.51,162.43,162.50,58917
2019/01/16,15:56:00,162.51,162.64,162.37,162.54,320927
2019/01/16,15:57:00,162.54,162.59,162.52,162.53,124670
2019/01/16,15:58:00,162.53,162.54,162.39,162.43,315843
2019/01/16,15:59:00,162.43,162.46,162.32,162.35,358012
2019/01/16,16:00:00,162.35,162.57,162.30,162.35,653552
2019/01/17,09:31:00,161.84,161.95,161.78,161.79,117031
2019/01/17,09:32:00,161.79,161.93,161.57,161.60,231788
2019/01/17,09:33:00,161.61,161.82,161.61,161.81,154225
2019/01/17,09:34:00,161.81,162.03,161.81,161.94,366978
2019/01/17,09:35:00,161.94,161.99,161.86,161.87,100773
2019/01/17,09:36:00,161.86,161.97,161.84,161.95,83123
2019/01/17,09:37:00,161.94,162.18,161.94,162.08,234905
2019/01/17,09:38:00,162.08,162.20,161.99,162.01,175652
2019/01/17,09:39:00,162.01,162.13,161.99,162.01,71253
2019/01/17,09:40:00,162.00,162.05,161.91,161.99,66816
2019/01/17,09:41:00,162.00,162.11,161.99,162.04,95098
2019/01/17,09:42:00,162.04,162.13,162.03,162.10,169565
2019/01/17,09:43:00,162.11,162.21,162.09,162.12,119782
2019/01/17,09:44:00,162.12,162.20,162.10,162.15,73402
2019/01/17,09:45:00,162.15,162.20,162.08,162.14,172991
2019/01/17,09:46:00,162.15,162.20,162.13,162.19,50690
2019/01/17,09:47:00,162.19,162.28,162.11,162.25,86409
2019/01/17,09:48:00,162.25,162.26,162.15,162.15,76374
2019/01/17,09:49:00,162.16,162.26,162.11,162.23,104714
2019/01/17,09:50:00,162.23,162.24,162.12,162.16,45328
2019/01/17,09:51:00,162.16,162.32,162.15,162.32,110895
2019/01/17,09:52:00,162.32,162.36,162.24,162.36,190539
2019/01/17,09:53:00,162.37,162.52,162.37,162.51,135547
2019/01/17,09:54:00,162.52,162.65,162.51,162.63,128332
2019/01/17,09:55:00,162.62,162.65,162.55,162.57,78473
2019/01/17,09:56:00,162.57,162.64,162.56,162.64,25703
2019/01/17,09:57:00,162.64,162.74,162.61,162.74,67902
2019/01/17,09:58:00,162.74,162.78,162.68,162.70,91851
2019/01/17,09:59:00,162.70,162.74,162.67,162.73,53449
2019/01/17,10:00:00,162.73,162.74,162.63,162.65,42608
2019/01/17,10:01:00,162.65,162.67,162.59,162.62,80120
2019/01/17,10:02:00,162.61,162.69,162.60,162.67,63098
2019/01/17,10:03:00,162.67,162.69,162.49,162.50,102795
2019/01/17,10:04:00,162.50,162.57,162.48,162.53,182858
2019/01/17,10:05:00,162.53,162.61,162.49,162.50,123688
2019/01/17,10:06:00,162.50,162.51,162.44,162.49,157356
2019/01/17,10:07:00,162.50,162.50,162.41,162.49,72803
2019/01/17,10:08:00,162.49,162.58,162.44,162.46,53568
2019/01/17,10:09:00,162.46,162.46,162.43,162.45,27693
2019/01/17,10:10:00,162.45,162.48,162.36,162.36,39874
2019/01/17,10:11:00,162.36,162.41,162.35,162.40,56451
2019/01/17,10:12:00,162.37,162.49,162.37,162.42,40407
2019/01/17,10:13:00,162.42,162.56,162.42,162.55,42808
2019/01/17,10:14:00,162.54,162.57,162.51,162.53,37601
2019/01/17,10:15:00,162.53,162.62,162.51,162.61,29014
2019/01/17,10:16:00,162.60,162.66,162.57,162.65,61181
2019/01/17,10:17:00,162.65,162.72,162.65,162.71,66161
2019/01/17,10:18:00,162.71,162.83,162.70,162.72,232767
2019/01/17,10:19:00,162.72,162.72,162.44,162.49,149436
2019/01/17,10:20:00,162.50,162.50,162.26,162.32,85600
2019/01/17,10:21:00,162.33,162.37,162.26,162.27,42783
2019/01/17,10:22:00,162.25,162.42,162.24,162.42,79988
2019/01/17,10:23:00,162.42,162.42,162.34,162.35,33711
2019/01/17,10:24:00,162.35,162.39,162.30,162.34,52899
2019/01/17,10:25:00,162.32,162.37,162.27,162.35,52855
2019/01/17,10:26:00,162.35,162.45,162.30,162.39,48656
2019/01/17,10:27:00,162.39,162.53,162.38,162.53,70390
2019/01/17,10:28:00,162.54,162.62,162.47,162.54,62621
2019/01/17,10:29:00,162.54,162.54,162.45,162.53,171948
2019/01/17,10:30:00,162.54,162.62,162.53,162.58,28803
2019/01/17,10:31:00,162.58,162.58,162.40,162.49,84791
2019/01/17,10:32:00,162.50,162.50,162.39,162.48,28073
2019/01/17,10:33:00,162.48,162.52,162.43,162.44,38900
2019/01/17,10:34:00,162.43,162.43,162.32,162.35,31531
2019/01/17,10:35:00,162.35,162.44,162.28,162.44,34206
2019/01/17,10:36:00,162.45,162.58,162.45,162.55,45711
2019/01/17,10:37:00,162.55,162.57,162.43,162.45,30045
2019/01/17,10:38:00,162.45,162.53,162.43,162.52,30695
2019/01/17,10:39:00,162.52,162.52,162.33,162.34,37844
2019/01/17,10:40:00,162.35,162.42,162.28,162.31,77460
2019/01/17,10:41:00,162.31,162.37,162.28,162.37,37699
2019/01/17,10:42:00,162.36,162.41,162.35,162.40,29779
2019/01/17,10:43:00,162.40,162.42,162.32,162.37,30413
2019/01/17,10:44:00,162.37,162.41,162.31,162.33,46718
2019/01/17,10:45:00,162.37,162.49,162.37,162.45,35944
2019/01/17,10:46:00,162.45,162.50,162.37,162.41,37917
2019/01/17,10:47:00,162.42,162.44,162.31,162.37,21157
2019/01/17,10:48:00,162.37,162.48,162.35,162.37,38623
2019/01/17,10:49:00,162.36,162.40,162.32,162.39,33217
2019/01/17,10:50:00,162.39,162.43,162.37,162.41,11868
2019/01/17,10:51:00,162.41,162.43,162.37,162.40,13005
2019/01/17,10:52:00,162.40,162.41,162.35,162.39,20508
2019/01/17,10:53:00,162.39,162.51,162.35,162.50,43395
2019/01/17,10:54:00,162.50,162.52,162.47,162.49,32732
2019/01/17,10:55:00,162.50,162.56,162.47,162.47,41443
2019/01/17,10:56:00,162.48,162.52,162.46,162.51,45354
2019/01/17,10:57:00,162.52,162.64,162.52,162.57,167642
2019/01/17,10:58:00,162.58,162.59,162.49,162.50,20940
2019/01/17,10:59:00,162.50,162.60,162.50,162.58,66406
2019/01/17,11:00:00,162.58,162.60,162.55,162.57,10034
2019/01/17,11:01:00,162.57,162.63,162.56,162.59,76295
2019/01/17,11:02:00,162.58,162.70,162.58,162.65,57031
2019/01/17,11:03:00,162.65,162.71,162.65,162.70,19109
2019/01/17,11:04:00,162.70,162.70,162.65,162.65,29739
2019/01/17,11:05:00,162.66,162.67,162.60,162.62,31684
2019/01/17,11:06:00,162.63,162.72,162.62,162.69,44058
2019/01/17,11:07:00,162.70,162.79,162.70,162.77,46127
2019/01/17,11:08:00,162.75,162.76,162.69,162.71,36912
2019/01/17,11:09:00,162.71,162.77,162.67,162.76,304658
2019/01/17,11:10:00,162.75,162.78,162.73,162.77,87698
2019/01/17,11:11:00,162.77,162.79,162.67,162.72,43343
2019/01/17,11:12:00,162.72,162.73,162.68,162.70,20953
2019/01/17,11:13:00,162.70,162.73,162.70,162.71,311910
2019/01/17,11:14:00,162.71,162.75,162.69,162.73,14525
2019/01/17,11:15:00,162.72,162.74,162.66,162.67,17365
2019/01/17,11:16:00,162.69,162.76,162.68,162.76,19501
2019/01/17,11:17:00,162.75,162.81,162.71,162.78,17456
2019/01/17,11:18:00,162.78,162.86,162.78,162.82,49054
2019/01/17,11:19:00,162.83,162.83,162.70,162.71,52143
2019/01/17,11:20:00,162.71,162.71,162.65,162.66,28229
2019/01/17,11:21:00,162.67,162.74,162.66,162.73,29268
2019/01/17,11:22:00,162.73,162.74,162.68,162.72,15487
2019/01/17,11:23:00,162.72,162.75,162.67,162.69,58744
2019/01/17,11:24:00,162.69,162.71,162.66,162.67,19753
2019/01/17,11:25:00,162.67,162.68,162.63,162.66,35627
2019/01/17,11:26:00,162.66,162.67,162.59,162.64,31065
2019/01/17,11:27:00,162.64,162.65,162.57,162.62,46908
2019/01/17,11:28:00,162.61,162.68,162.61,162.66,16356
2019/01/17,11:29:00,162.65,162.68,162.63,162.66,128228
2019/01/17,11:30:00,162.66,162.76,162.66,162.72,41630
2019/01/17,11:31:00,162.72,162.72,162.66,162.68,47708
2019/01/17,11:32:00,162.68,162.71,162.67,162.70,30547
2019/01/17,11:33:00,162.71,162.80,162.71,162.77,44586
2019/01/17,11:34:00,162.76,162.84,162.76,162.79,18807
2019/01/17,11:35:00,162.79,162.83,162.79,162.81,16228
2019/01/17,11:36:00,162.81,162.86,162.78,162.78,16362
2019/01/17,11:37:00,162.78,162.79,162.75,162.79,23508
2019/01/17,11:38:00,162.79,162.81,162.75,162.81,73353
2019/01/17,11:39:00,162.81,162.84,162.79,162.83,12826
2019/01/17,11:40:00,162.83,162.85,162.78,162.82,69865
2019/01/17,11:41:00,162.82,162.84,162.81,162.82,33521
2019/01/17,11:42:00,162.82,162.82,162.79,162.80,28719
2019/01/17,11:43:00,162.80,162.81,162.73,162.78,50383
2019/01/17,11:44:00,162.76,162.79,162.76,162.78,77034
2019/01/17,11:45:00,162.78,162.81,162.75,162.77,60155
2019/01/17,11:46:00,162.77,162.85,162.77,162.84,72758
2019/01/17,11:47:00,162.84,162.84,162.64,162.64,79689
2019/01/17,11:48:00,162.64,162.72,162.63,162.70,55509
2019/01/17,11:49:00,162.70,162.70,162.64,162.64,26952
2019/01/17,11:50:00,162.65,162.68,162.64,162.68,9577
2019/01/17,11:51:00,162.68,162.71,162.67,162.70,19374
2019/01/17,11:52:00,162.71,162.72,162.66,162.68,22293
2019/01/17,11:53:00,162.68,162.68,162.58,162.61,44641
2019/01/17,11:54:00,162.61,162.64,162.57,162.57,31882
2019/01/17,11:55:00,162.57,162.60,162.52,162.59,44221
2019/01/17,11:56:00,162.59,162.63,162.59,162.63,19118
2019/01/17,11:57:00,162.63,162.66,162.62,162.66,21234
2019/01/17,11:58:00,162.66,162.68,162.64,162.67,22059
2019/01/17,11:59:00,162.67,162.68,162.62,162.67,9384
2019/01/17,12:00:00,162.67,162.72,162.65,162.65,37053
2019/01/17,12:01:00,162.66,162.67,162.63,162.65,18827
2019/01/17,12:02:00,162.65,162.66,162.59,162.66,18585
2019/01/17,12:03:00,162.68,162.76,162.68,162.75,216031
2019/01/17,12:04:00,162.75,162.82,162.75,162.79,31826
2019/01/17,12:05:00,162.79,162.82,162.74,162.74,68463
2019/01/17,12:06:00,162.74,162.75,162.66,162.68,54399
2019/01/17,12:07:00,162.68,162.70,162.60,162.60,21380
2019/01/17,12:08:00,162.60,162.65,162.57,162.65,18723
2019/01/17,12:09:00,162.65,162.66,162.63,162.64,77394
2019/01/17,12:10:00,162.64,162.68,162.61,162.66,19731
2019/01/17,12:11:00,162.66,162.71,162.63,162.64,47498
2019/01/17,12:12:00,162.65,162.67,162.63,162.66,14392
2019/01/17,12:13:00,162.66,162.71,162.64,162.71,19717
2019/01/17,12:14:00,162.71,162.80,162.70,162.76,17028
2019/01/17,12:15:00,162.75,162.76,162.71,162.72,15113
2019/01/17,12:16:00,162.72,162.76,162.72,162.74,10823
2019/01/17,12:17:00,162.74,162.78,162.70,162.72,22435
2019/01/17,12:18:00,162.73,162.76,162.70,162.71,26092
2019/01/17,12:19:00,162.72,162.73,162.69,162.70,26799
2019/01/17,12:20:00,162.69,162.69,162.62,162.64,14744
2019/01/17,12:21:00,162.63,162.67,162.62,162.63,11718
2019/01/17,12:22:00,162.63,162.63,162.59,162.62,32000
2019/01/17,12:23:00,162.62,162.64,162.60,162.63,9432
2019/01/17,12:24:00,162.63,162.63,162.59,162.62,83097
2019/01/17,12:25:00,162.62,162.64,162.60,162.63,52671
2019/01/17,12:26:00,162.62,162.62,162.56,162.62,26379
2019/01/17,12:27:00,162.62,162.62,162.58,162.60,9871
2019/01/17,12:28:00,162.60,162.63,162.58,162.58,25460
2019/01/17,12:29:00,162.59,162.67,162.59,162.67,13432
2019/01/17,12:30:00,162.67,162.72,162.66,162.70,16185
2019/01/17,12:31:00,162.70,162.76,162.70,162.71,47534
2019/01/17,12:32:00,162.71,162.74,162.69,162.73,27336
2019/01/17,12:33:00,162.73,162.75,162.73,162.75,12109
2019/01/17,12:34:00,162.74,162.76,162.74,162.75,16503
2019/01/17,12:35:00,162.75,162.77,162.74,162.76,33714
2019/01/17,12:36:00,162.76,162.77,162.71,162.76,22032
2019/01/17,12:37:00,162.75,162.76,162.67,162.71,12936
2019/01/17,12:38:00,162.71,162.76,162.71,162.75,9065
2019/01/17,12:39:00,162.75,162.75,162.70,162.73,21160
2019/01/17,12:40:00,162.73,162.75,162.72,162.74,5167
2019/01/17,12:41:00,162.75,162.81,162.75,162.79,41857
2019/01/17,12:42:00,162.78,162.78,162.74,162.74,23626
2019/01/17,12:43:00,162.74,162.76,162.72,162.74,29618
2019/01/17,12:44:00,162.74,162.77,162.73,162.75,16793
2019/01/17,12:45:00,162.74,162.75,162.66,162.67,14538
2019/01/17,12:46:00,162.68,162.71,162.68,162.70,12177
2019/01/17,12:47:00,162.70,162.71,162.65,162.66,15361
2019/01/17,12:48:00,162.66,162.66,162.60,162.61,33356
2019/01/17,12:49:00,162.60,162.65,162.60,162.64,26457
2019/01/17,12:50:00,162.64,162.68,162.63,162.65,42520
2019/01/17,12:51:00,162.65,162.65,162.61,162.62,160434
2019/01/17,12:52:00,162.62,162.64,162.61,162.63,34093
2019/01/17,12:53:00,162.63,162.66,162.58,162.59,32523
2019/01/17,12:54:00,162.59,162.62,162.55,162.57,47501
2019/01/17,12:55:00,162.57,162.63,162.57,162.61,27746
2019/01/17,12:56:00,162.61,162.63,162.57,162.57,24677
2019/01/17,12:57:00,162.58,162.59,162.54,162.58,58987
2019/01/17,12:58:00,162.58,162.61,162.54,162.54,76385
2019/01/17,12:59:00,162.54,162.56,162.45,162.55,55929
2019/01/17,13:00:00,162.55,162.57,162.50,162.50,102110
2019/01/17,13:01:00,162.50,162.56,162.50,162.56,54142
2019/01/17,13:02:00,162.54,162.57,162.53,162.55,12099
2019/01/17,13:03:00,162.55,162.56,162.51,162.54,23671
2019/01/17,13:04:00,162.54,162.57,162.54,162.57,5243
2019/01/17,13:05:00,162.57,162.59,162.54,162.54,9395
2019/01/17,13:06:00,162.55,162.59,162.54,162.59,13907
2019/01/17,13:07:00,162.60,162.63,162.60,162.60,17055
2019/01/17,13:08:00,162.60,162.61,162.56,162.57,29415
2019/01/17,13:09:00,162.57,162.60,162.57,162.59,13321
2019/01/17,13:10:00,162.59,162.66,162.58,162.66,24970
2019/01/17,13:11:00,162.65,162.65,162.63,162.64,14526
2019/01/17,13:12:00,162.65,162.68,162.64,162.68,13660
2019/01/17,13:13:00,162.68,162.71,162.67,162.69,26451
2019/01/17,13:14:00,162.69,162.71,162.68,162.69,62557
2019/01/17,13:15:00,162.69,162.69,162.64,162.64,33669
2019/01/17,13:16:00,162.65,162.68,162.64,162.66,16354
2019/01/17,13:17:00,162.66,162.72,162.65,162.72,28849
2019/01/17,13:18:00,162.72,162.73,162.70,162.72,16517
2019/01/17,13:19:00,162.72,162.74,162.71,162.72,7197
2019/01/17,13:20:00,162.72,162.72,162.69,162.71,24581
2019/01/17,13:21:00,162.71,162.75,162.71,162.74,58766
2019/01/17,13:22:00,162.74,162.79,162.73,162.77,74387
2019/01/17,13:23:00,162.77,162.77,162.69,162.72,128404
2019/01/17,13:24:00,162.72,162.73,162.71,162.71,42557
2019/01/17,13:25:00,162.71,162.78,162.71,162.77,53438
2019/01/17,13:26:00,162.76,162.88,162.76,162.86,156522
2019/01/17,13:27:00,162.87,162.90,162.80,162.83,44172
2019/01/17,13:28:00,162.83,162.84,162.76,162.76,40605
2019/01/17,13:29:00,162.76,162.79,162.76,162.78,12403
2019/01/17,13:30:00,162.77,162.81,162.77,162.79,157089
2019/01/17,13:31:00,162.79,162.82,162.78,162.81,13002
2019/01/17,13:32:00,162.81,162.85,162.80,162.80,8240
2019/01/17,13:33:00,162.80,162.84,162.80,162.83,7802
2019/01/17,13:34:00,162.83,162.84,162.80,162.84,13176
2019/01/17,13:35:00,162.84,162.86,162.81,162.81,3907
2019/01/17,13:36:00,162.81,162.82,162.76,162.76,42861
2019/01/17,13:37:00,162.76,162.79,162.73,162.77,30173
2019/01/17,13:38:00,162.78,162.79,162.73,162.74,13423
2019/01/17,13:39:00,162.74,162.76,162.73,162.75,37517
2019/01/17,13:40:00,162.75,162.80,162.75,162.77,27778
2019/01/17,13:41:00,162.78,162.80,162.77,162.78,11428
2019/01/17,13:42:00,162.78,162.78,162.66,162.67,73177
2019/01/17,13:43:00,162.67,162.68,162.65,162.67,26201
2019/01/17,13:44:00,162.65,162.66,162.59,162.60,35164
2019/01/17,13:45:00,162.60,162.64,162.58,162.62,59878
2019/01/17,13:46:00,162.63,162.66,162.60,162.62,78204
2019/01/17,13:47:00,162.64,162.66,162.62,162.62,30246
2019/01/17,13:48:00,162.62,162.71,162.62,162.67,70000
2019/01/17,13:49:00,162.67,162.70,162.67,162.68,31222
2019/01/17,13:50:00,162.69,162.72,162.67,162.70,123912
2019/01/17,13:51:00,162.70,162.71,162.68,162.68,28361
2019/01/17,13:52:00,162.68,162.68,162.58,162.58,43989
2019/01/17,13:53:00,162.57,162.58,162.54,162.56,41279
2019/01/17,13:54:00,162.56,162.60,162.56,162.60,11045
2019/01/17,13:55:00,162.60,162.65,162.60,162.65,8909
2019/01/17,13:56:00,162.64,162.65,162.62,162.64,10299
2019/01/17,13:57:00,162.64,162.64,162.60,162.63,16178
2019/01/17,13:58:00,162.63,162.66,162.62,162.65,23846
2019/01/17,13:59:00,162.66,162.71,162.66,162.70,24515
2019/01/17,14:00:00,162.69,162.72,162.69,162.72,19667
2019/01/17,14:01:00,162.72,162.75,162.70,162.74,6893
2019/01/17,14:02:00,162.74,162.74,162.69,162.69,15524
2019/01/17,14:03:00,162.70,162.75,162.66,162.75,20792
2019/01/17,14:04:00,162.74,162.75,162.72,162.73,12805
2019/01/17,14:05:00,162.73,162.75,162.72,162.73,5721
2019/01/17,14:06:00,162.73,162.78,162.73,162.76,26707
2019/01/17,14:07:00,162.76,162.78,162.74,162.75,12728
2019/01/17,14:08:00,162.75,162.75,162.70,162.73,36876
2019/01/17,14:09:00,162.73,162.77,162.73,162.76,11968
2019/01/17,14:10:00,162.76,162.77,162.72,162.73,42571
2019/01/17,14:11:00,162.74,162.79,162.74,162.79,16543
2019/01/17,14:12:00,162.79,162.79,162.70,162.71,57504
2019/01/17,14:13:00,162.72,162.79,162.72,162.79,16410
2019/01/17,14:14:00,162.78,162.78,162.74,162.75,16876
2019/01/17,14:15:00,162.74,162.75,162.69,162.70,41740
2019/01/17,14:16:00,162.71,162.75,162.71,162.72,24893
2019/01/17,14:17:00,162.72,162.76,162.72,162.76,17089
2019/01/17,14:18:00,162.75,162.77,162.73,162.75,10180
2019/01/17,14:19:00,162.75,162.76,162.70,162.71,125973
2019/01/17,14:20:00,162.71,162.74,162.69,162.74,11118
2019/01/17,14:21:00,162.74,162.74,162.69,162.70,22171
2019/01/17,14:22:00,162.70,162.70,162.59,162.67,35819
2019/01/17,14:23:00,162.66,162.66,162.60,162.63,53943
2019/01/17,14:24:00,162.63,162.66,162.62,162.62,28141
2019/01/17,14:25:00,162.62,162.65,162.58,162.60,25320
2019/01/17,14:26:00,162.60,162.62,162.59,162.62,13627
2019/01/17,14:27:00,162.62,162.62,162.60,162.62,12439
2019/01/17,14:28:00,162.61,162.65,162.61,162.63,70580
2019/01/17,14:29:00,162.63,162.67,162.63,162.63,159919
2019/01/17,14:30:00,162.63,162.67,162.61,162.63,118884
2019/01/17,14:31:00,162.63,162.70,162.62,162.67,34548
2019/01/17,14:32:00,162.67,162.69,162.63,162.67,42998
2019/01/17,14:33:00,162.66,162.69,162.54,162.55,128204
2019/01/17,14:34:00,162.55,162.61,162.54,162.58,109717
2019/01/17,14:35:00,162.58,162.62,162.56,162.61,59349
2019/01/17,14:36:00,162.61,162.63,162.60,162.60,45680
2019/01/17,14:37:00,162.60,162.62,162.56,162.58,70852
2019/01/17,14:38:00,162.58,162.60,162.52,162.56,185949
2019/01/17,14:39:00,162.56,162.87,162.56,162.84,532849
2019/01/17,14:40:00,162.84,163.15,162.83,163.03,669553
2019/01/17,14:41:00,163.03,163.36,163.03,163.35,689494
2019/01/17,14:42:00,163.34,163.58,163.33,163.44,355498
2019/01/17,14:43:00,163.44,163.55,163.38,163.39,277991
2019/01/17,14:44:00,163.39,163.54,163.34,163.54,206771
2019/01/17,14:45:00,163.54,163.70,163.51,163.70,318865
2019/01/17,14:46:00,163.69,164.13,163.69,164.05,557330
2019/01/17,14:47:00,164.05,164.16,164.03,164.14,217754
2019/01/17,14:48:00,164.14,164.23,164.08,164.17,227163
2019/01/17,14:49:00,164.16,164.36,164.14,164.17,369116
2019/01/17,14:50:00,164.16,164.36,164.15,164.25,296977
2019/01/17,14:51:00,164.25,164.31,164.20,164.25,194266
2019/01/17,14:52:00,164.24,164.28,163.95,163.98,226885
2019/01/17,14:53:00,163.97,163.98,163.74,163.76,236359
2019/01/17,14:54:00,163.75,163.99,163.75,163.81,197943
2019/01/17,14:55:00,163.81,163.84,163.71,163.73,136060
2019/01/17,14:56:00,163.73,163.89,163.05,163.37,1263537
2019/01/17,14:57:00,163.37,163.44,163.12,163.26,377435
2019/01/17,14:58:00,163.26,163.42,163.19,163.38,188609
2019/01/17,14:59:00,163.37,163.53,163.27,163.42,167737
2019/01/17,15:00:00,163.42,163.46,163.29,163.31,82419
2019/01/17,15:01:00,163.32,163.38,163.14,163.14,138183
2019/01/17,15:02:00,163.14,163.36,163.09,163.10,164249
2019/01/17,15:03:00,163.10,163.26,163.10,163.17,143527
2019/01/17,15:04:00,163.17,163.21,162.91,163.01,238363
2019/01/17,15:05:00,163.01,163.14,163.00,163.05,146830
2019/01/17,15:06:00,163.06,163.12,162.97,163.08,85064
2019/01/17,15:07:00,163.08,163.23,163.02,163.23,99224
2019/01/17,15:08:00,163.22,163.43,163.19,163.36,273368
2019/01/17,15:09:00,163.36,163.37,163.25,163.35,92562
2019/01/17,15:10:00,163.35,163.36,163.20,163.23,61706
2019/01/17,15:11:00,163.23,163.28,163.05,163.12,108675
2019/01/17,15:12:00,163.12,163.27,163.10,163.27,119224
2019/01/17,15:13:00,163.27,163.30,163.07,163.16,172276
2019/01/17,15:14:00,163.15,163.20,163.07,163.12,123675
2019/01/17,15:15:00,163.12,163.19,163.03,163.12,66371
2019/01/17,15:16:00,163.12,163.13,163.03,163.08,85746
2019/01/17,15:17:00,163.08,163.14,163.03,163.10,90382
2019/01/17,15:18:00,163.10,163.16,163.06,163.13,82929
2019/01/17,15:19:00,163.12,163.12,163.04,163.08,450851
2019/01/17,15:20:00,163.08,163.27,163.08,163.27,93109
2019/01/17,15:21:00,163.29,163.29,163.21,163.27,78589
2019/01/17,15:22:00,163.27,163.35,163.24,163.29,60337
2019/01/17,15:23:00,163.29,163.35,163.26,163.31,71830
2019/01/17,15:24:00,163.31,163.40,163.30,163.34,59981
2019/01/17,15:25:00,163.35,163.39,163.29,163.30,103378
2019/01/17,15:26:00,163.30,163.36,163.10,163.15,247264
2019/01/17,15:27:00,163.16,163.28,163.16,163.28,46172
2019/01/17,15:28:00,163.28,163.33,163.27,163.29,52914
2019/01/17,15:29:00,163.29,163.39,163.28,163.35,54269
2019/01/17,15:30:00,163.36,163.47,163.35,163.47,105174
2019/01/17,15:31:00,163.45,163.54,163.41,163.50,100584
2019/01/17,15:32:00,163.50,163.53,163.43,163.49,62572
2019/01/17,15:33:00,163.49,163.62,163.48,163.62,105477
2019/01/17,15:34:00,163.63,163.68,163.60,163.62,147134
2019/01/17,15:35:00,163.62,163.64,163.56,163.59,76290
2019/01/17,15:36:00,163.59,163.60,163.53,163.55,49801
2019/01/17,15:37:00,163.55,163.60,163.48,163.49,73918
2019/01/17,15:38:00,163.49,163.54,163.46,163.53,105024
2019/01/17,15:39:00,163.53,163.60,163.52,163.53,65353
2019/01/17,15:40:00,163.52,163.53,163.47,163.47,60516
2019/01/17,15:41:00,163.47,163.55,163.45,163.51,784761
2019/01/17,15:42:00,163.52,163.55,163.48,163.53,77498
2019/01/17,15:43:00,163.53,163.54,163.38,163.43,97576
2019/01/17,15:44:00,163.43,163.45,163.37,163.41,83884
2019/01/17,15:45:00,163.41,163.44,163.40,163.44,56509
2019/01/17,15:46:00,163.44,163.57,163.38,163.39,177140
2019/01/17,15:47:00,163.40,163.46,163.37,163.45,118400
2019/01/17,15:48:00,163.46,163.49,163.42,163.46,132796
2019/01/17,15:49:00,163.47,163.49,163.45,163.45,71462
2019/01/17,15:50:00,163.45,163.48,163.36,163.41,113669
2019/01/17,15:51:00,163.41,163.42,163.26,163.29,167612
2019/01/17,15:52:00,163.29,163.33,163.25,163.29,244923
2019/01/17,15:53:00,163.29,163.36,163.27,163.35,160024
2019/01/17,15:54:00,163.35,163.39,163.31,163.32,1089693
2019/01/17,15:55:00,163.32,163.39,163.31,163.35,278025
2019/01/17,15:56:00,163.35,163.50,163.35,163.44,598068
2019/01/17,15:57:00,163.43,163.50,163.41,163.49,170484
2019/01/17,15:58:00,163.49,163.55,163.41,163.53,720094
2019/01/17,15:59:00,163.53,163.55,163.46,163.52,416834
2019/01/17,16:00:00,163.52,163.64,163.37,163.63,774542
2019/01/18,09:31:00,164.84,164.99,164.74,164.77,527911
2019/01/18,09:32:00,164.77,164.86,164.58,164.60,1158116
2019/01/18,09:33:00,164.60,164.70,164.52,164.60,282287
2019/01/18,09:34:00,164.62,164.80,164.58,164.76,253292
2019/01/18,09:35:00,164.76,164.82,164.66,164.69,176860
2019/01/18,09:36:00,164.69,164.82,164.57,164.67,210463
2019/01/18,09:37:00,164.68,164.76,164.58,164.63,146545
2019/01/18,09:38:00,164.63,164.74,164.58,164.61,113807
2019/01/18,09:39:00,164.61,164.61,164.43,164.45,200001
2019/01/18,09:40:00,164.43,164.49,164.36,164.38,222270
2019/01/18,09:41:00,164.38,164.44,164.23,164.26,210614
2019/01/18,09:42:00,164.26,164.28,164.15,164.15,127199
2019/01/18,09:43:00,164.15,164.29,164.15,164.29,166173
2019/01/18,09:44:00,164.29,164.42,164.24,164.25,109000
2019/01/18,09:45:00,164.24,164.34,164.20,164.23,94929
2019/01/18,09:46:00,164.22,164.34,164.22,164.29,101414
2019/01/18,09:47:00,164.27,164.39,164.26,164.30,128206
2019/01/18,09:48:00,164.30,164.37,164.23,164.34,147538
2019/01/18,09:49:00,164.34,164.47,164.31,164.38,308227
2019/01/18,09:50:00,164.38,164.38,164.18,164.29,143684
2019/01/18,09:51:00,164.29,164.30,164.23,164.28,88533
2019/01/18,09:52:00,164.28,164.29,164.01,164.03,346125
2019/01/18,09:53:00,164.03,164.16,164.02,164.14,421148
2019/01/18,09:54:00,164.15,164.26,164.10,164.20,47063
2019/01/18,09:55:00,164.20,164.20,164.11,164.13,55217
2019/01/18,09:56:00,164.13,164.13,164.00,164.03,808721
2019/01/18,09:57:00,164.03,164.05,163.92,163.93,79966
2019/01/18,09:58:00,163.93,164.01,163.91,163.93,629110
2019/01/18,09:59:00,163.94,164.05,163.93,164.03,58386
2019/01/18,10:00:00,164.03,164.16,163.98,164.16,42388
2019/01/18,10:01:00,164.16,164.16,163.97,164.06,144549
2019/01/18,10:02:00,164.06,164.18,164.00,164.02,102996
2019/01/18,10:03:00,164.03,164.03,163.85,163.87,104832
2019/01/18,10:04:00,163.87,164.00,163.82,163.99,89037
2019/01/18,10:05:00,164.00,164.11,163.99,164.10,50406
2019/01/18,10:06:00,164.10,164.10,164.01,164.07,62620
2019/01/18,10:07:00,164.07,164.17,163.93,164.11,411091
2019/01/18,10:08:00,164.11,164.15,164.00,164.00,194953
2019/01/18,10:09:00,164.00,164.09,164.00,164.02,81429
2019/01/18,10:10:00,164.02,164.11,164.01,164.02,56962
2019/01/18,10:11:00,164.03,164.11,164.01,164.10,49502
2019/01/18,10:12:00,164.10,164.12,164.07,164.08,122181
2019/01/18,10:13:00,164.08,164.27,164.07,164.21,150173
2019/01/18,10:14:00,164.20,164.23,164.11,164.14,52554
2019/01/18,10:15:00,164.13,164.21,164.08,164.21,42584
2019/01/18,10:16:00,164.21,164.29,164.20,164.24,63705
2019/01/18,10:17:00,164.24,164.32,164.24,164.30,49905
2019/01/18,10:18:00,164.30,164.31,164.21,164.24,40189
2019/01/18,10:19:00,164.25,164.37,164.24,164.35,83932
2019/01/18,10:20:00,164.34,164.87,164.28,164.72,757866
2019/01/18,10:21:00,164.52,164.65,164.42,164.54,511856
2019/01/18,10:22:00,164.54,164.60,164.43,164.50,131029
2019/01/18,10:23:00,164.50,164.61,164.50,164.57,138942
2019/01/18,10:24:00,164.57,164.69,164.57,164.63,2204063
2019/01/18,10:25:00,164.64,164.66,164.55,164.64,437261
2019/01/18,10:26:00,164.65,164.70,164.61,164.62,169676
2019/01/18,10:27:00,164.63,164.69,164.58,164.63,46131
2019/01/18,10:28:00,164.64,164.72,164.42,164.46,189032
2019/01/18,10:29:00,164.47,164.54,164.40,164.44,256502
2019/01/18,10:30:00,164.44,164.52,164.40,164.47,131168
2019/01/18,10:31:00,164.47,164.63,164.44,164.62,85795
2019/01/18,10:32:00,164.62,164.74,164.62,164.69,217929
2019/01/18,10:33:00,164.69,164.76,164.66,164.71,133213
2019/01/18,10:34:00,164.72,164.73,164.61,164.68,50516
2019/01/18,10:35:00,164.68,164.76,164.64,164.68,71570
2019/01/18,10:36:00,164.68,164.76,164.68,164.73,71108
2019/01/18,10:37:00,164.72,164.77,164.66,164.76,122497
2019/01/18,10:38:00,164.76,164.86,164.73,164.80,117814
2019/01/18,10:39:00,164.81,164.90,164.71,164.76,153881
2019/01/18,10:40:00,164.76,164.78,164.63,164.72,82392
2019/01/18,10:41:00,164.72,164.73,164.67,164.70,57975
2019/01/18,10:42:00,164.70,164.82,164.65,164.80,66845
2019/01/18,10:43:00,164.80,164.84,164.76,164.82,119272
2019/01/18,10:44:00,164.81,165.10,164.81,165.05,439160
2019/01/18,10:45:00,165.06,165.07,164.95,165.01,111358
2019/01/18,10:46:00,165.01,165.18,165.01,165.16,146927
2019/01/18,10:47:00,165.17,165.24,165.17,165.19,113351
2019/01/18,10:48:00,165.20,165.21,165.15,165.21,128836
2019/01/18,10:49:00,165.21,165.21,165.08,165.14,144396
2019/01/18,10:50:00,165.13,165.14,165.05,165.08,86647
2019/01/18,10:51:00,165.08,165.11,165.04,165.10,101026
2019/01/18,10:52:00,165.10,165.10,165.05,165.08,32176
2019/01/18,10:53:00,165.08,165.18,164.91,165.15,282454
2019/01/18,10:54:00,165.15,165.23,165.13,165.16,89888
2019/01/18,10:55:00,165.17,165.26,165.16,165.26,120620
2019/01/18,10:56:00,165.26,165.27,165.20,165.24,109525
2019/01/18,10:57:00,165.24,165.27,165.22,165.27,214926
2019/01/18,10:58:00,165.26,165.27,165.20,165.21,90831
2019/01/18,10:59:00,165.20,165.24,165.18,165.24,57466
2019/01/18,11:00:00,165.23,165.27,165.21,165.25,78509
2019/01/18,11:01:00,165.25,165.29,165.19,165.23,173837
2019/01/18,11:02:00,165.24,165.31,165.24,165.27,137143
2019/01/18,11:03:00,165.28,165.45,165.27,165.40,159277
2019/01/18,11:04:00,165.40,165.55,165.39,165.52,205673
2019/01/18,11:05:00,165.52,165.70,165.52,165.63,345363
2019/01/18,11:06:00,165.63,165.75,165.63,165.71,432327
2019/01/18,11:07:00,165.70,165.76,165.67,165.70,125570
2019/01/18,11:08:00,165.70,165.70,165.59,165.62,925390
2019/01/18,11:09:00,165.63,165.64,165.60,165.61,63309
2019/01/18,11:10:00,165.61,165.64,165.56,165.64,138776
2019/01/18,11:11:00,165.64,165.65,165.51,165.53,71445
2019/01/18,11:12:00,165.53,165.55,165.47,165.50,78928
2019/01/18,11:13:00,165.50,165.52,165.45,165.47,51979
2019/01/18,11:14:00,165.47,165.51,165.43,165.45,135940
2019/01/18,11:15:00,165.45,165.47,165.41,165.44,47292
2019/01/18,11:16:00,165.43,165.48,165.40,165.43,101115
2019/01/18,11:17:00,165.43,165.51,165.42,165.47,94521
2019/01/18,11:18:00,165.47,165.51,165.39,165.47,101367
2019/01/18,11:19:00,165.49,165.52,165.45,165.49,86883
2019/01/18,11:20:00,165.49,165.49,165.42,165.48,67175
2019/01/18,11:21:00,165.48,165.55,165.47,165.55,43281
2019/01/18,11:22:00,165.55,165.55,165.47,165.47,41316
2019/01/18,11:23:00,165.47,165.49,165.32,165.38,159548
2019/01/18,11:24:00,165.38,165.49,165.37,165.47,452377
2019/01/18,11:25:00,165.47,165.52,165.46,165.47,107693
2019/01/18,11:26:00,165.47,165.58,165.46,165.56,42596
2019/01/18,11:27:00,165.56,165.62,165.56,165.60,56019
2019/01/18,11:28:00,165.60,165.63,165.55,165.58,65957
2019/01/18,11:29:00,165.58,165.66,165.58,165.65,86894
2019/01/18,11:30:00,165.65,165.75,165.61,165.69,123420
2019/01/18,11:31:00,165.69,165.74,165.67,165.71,78811
2019/01/18,11:32:00,165.71,165.71,165.55,165.57,74136
2019/01/18,11:33:00,165.57,165.60,165.52,165.54,57889
2019/01/18,11:34:00,165.53,165.55,165.49,165.55,52405
2019/01/18,11:35:00,165.55,165.60,165.53,165.54,24530
2019/01/18,11:36:00,165.56,165.56,165.47,165.49,83698
2019/01/18,11:37:00,165.49,165.55,165.47,165.51,30431
2019/01/18,11:38:00,165.51,165.60,165.48,165.59,240712
2019/01/18,11:39:00,165.59,165.60,165.56,165.57,42173
2019/01/18,11:40:00,165.57,165.60,165.55,165.58,480567
2019/01/18,11:41:00,165.58,165.64,165.57,165.58,288139
2019/01/18,11:42:00,165.58,165.63,165.56,165.58,82813
2019/01/18,11:43:00,165.58,165.64,165.58,165.63,54368
2019/01/18,11:44:00,165.63,165.64,165.60,165.63,23716
2019/01/18,11:45:00,165.63,165.68,165.57,165.58,67716
2019/01/18,11:46:00,165.58,165.61,165.54,165.60,33375
2019/01/18,11:47:00,165.60,165.67,165.57,165.66,52038
2019/01/18,11:48:00,165.66,165.67,165.59,165.60,18313
2019/01/18,11:49:00,165.59,165.63,165.55,165.57,73349
2019/01/18,11:50:00,165.57,165.57,165.48,165.51,48922
2019/01/18,11:51:00,165.52,165.56,165.46,165.46,150134
2019/01/18,11:52:00,165.46,165.51,165.38,165.51,254870
2019/01/18,11:53:00,165.51,165.57,165.50,165.52,60536
2019/01/18,11:54:00,165.52,165.59,165.51,165.56,33412
2019/01/18,11:55:00,165.56,165.58,165.50,165.52,188985
2019/01/18,11:56:00,165.52,165.55,165.44,165.46,100645
2019/01/18,11:57:00,165.45,165.58,165.45,165.57,118417
2019/01/18,11:58:00,165.57,165.62,165.55,165.57,37898
2019/01/18,11:59:00,165.57,165.67,165.55,165.65,74251
2019/01/18,12:00:00,165.65,165.67,165.61,165.67,43608
2019/01/18,12:01:00,165.67,165.83,165.67,165.83,336154
2019/01/18,12:02:00,165.83,165.88,165.78,165.80,107293
2019/01/18,12:03:00,165.81,165.85,165.78,165.85,220349
2019/01/18,12:04:00,165.84,165.88,165.80,165.86,178623
2019/01/18,12:05:00,165.86,165.88,165.78,165.83,212984
2019/01/18,12:06:00,165.83,165.84,165.69,165.73,124223
2019/01/18,12:07:00,165.72,165.75,165.57,165.62,191320
2019/01/18,12:08:00,165.63,165.65,165.58,165.59,57937
2019/01/18,12:09:00,165.59,165.65,165.58,165.60,121068
2019/01/18,12:10:00,165.60,165.63,165.55,165.61,30005
2019/01/18,12:11:00,165.61,165.66,165.60,165.63,22508
2019/01/18,12:12:00,165.63,165.70,165.59,165.66,142342
2019/01/18,12:13:00,165.66,165.73,165.65,165.69,51473
2019/01/18,12:14:00,165.68,165.82,165.68,165.79,118516
2019/01/18,12:15:00,165.79,165.85,165.75,165.83,63161
2019/01/18,12:16:00,165.83,165.87,165.80,165.86,41655
2019/01/18,12:17:00,165.87,165.96,165.83,165.86,136609
2019/01/18,12:18:00,165.86,165.86,165.77,165.83,171248
2019/01/18,12:19:00,165.84,165.84,165.71,165.76,307987
2019/01/18,12:20:00,165.76,165.80,165.73,165.75,79253
2019/01/18,12:21:00,165.75,165.81,165.70,165.71,73328
2019/01/18,12:22:00,165.71,165.80,165.71,165.76,38840
2019/01/18,12:23:00,165.76,165.85,165.76,165.84,47590
2019/01/18,12:24:00,165.84,165.85,165.77,165.81,28877
2019/01/18,12:25:00,165.81,165.87,165.77,165.85,52769
2019/01/18,12:26:00,165.85,165.91,165.84,165.88,65275
2019/01/18,12:27:00,165.88,165.93,165.87,165.92,34461
2019/01/18,12:28:00,165.92,165.92,165.85,165.88,507902
2019/01/18,12:29:00,165.88,165.90,165.84,165.85,30650
2019/01/18,12:30:00,165.86,165.90,165.86,165.89,40222
2019/01/18,12:31:00,165.89,165.91,165.83,165.87,49313
2019/01/18,12:32:00,165.88,165.97,165.88,165.95,494369
2019/01/18,12:33:00,165.96,166.00,165.95,165.96,72787
2019/01/18,12:34:00,165.96,165.97,165.84,165.87,73052
2019/01/18,12:35:00,165.87,165.90,165.86,165.87,18014
2019/01/18,12:36:00,165.87,165.89,165.83,165.85,50998
2019/01/18,12:37:00,165.85,165.86,165.79,165.80,441236
2019/01/18,12:38:00,165.80,165.87,165.80,165.86,48157
2019/01/18,12:39:00,165.86,165.89,165.85,165.89,49218
2019/01/18,12:40:00,165.89,165.89,165.84,165.86,22212
2019/01/18,12:41:00,165.86,165.95,165.85,165.95,32848
2019/01/18,12:42:00,165.94,166.01,165.92,165.97,132929
2019/01/18,12:43:00,165.97,166.02,165.95,165.97,136189
2019/01/18,12:44:00,165.97,166.00,165.88,165.90,80632
2019/01/18,12:45:00,165.90,165.97,165.88,165.91,39115
2019/01/18,12:46:00,165.91,165.91,165.87,165.88,23589
2019/01/18,12:47:00,165.87,165.90,165.83,165.84,47157
2019/01/18,12:48:00,165.83,165.84,165.76,165.77,70163
2019/01/18,12:49:00,165.75,165.80,165.75,165.79,14764
2019/01/18,12:50:00,165.79,165.82,165.77,165.80,21083
2019/01/18,12:51:00,165.80,165.90,165.75,165.82,74478
2019/01/18,12:52:00,165.83,165.83,165.80,165.80,19820
2019/01/18,12:53:00,165.79,165.79,165.69,165.75,72616
2019/01/18,12:54:00,165.76,165.79,165.74,165.77,33054
2019/01/18,12:55:00,165.76,165.80,165.75,165.79,31832
2019/01/18,12:56:00,165.79,165.79,165.75,165.75,83229
2019/01/18,12:57:00,165.75,165.80,165.74,165.80,26760
2019/01/18,12:58:00,165.79,165.87,165.78,165.87,38669
2019/01/18,12:59:00,165.88,165.89,165.83,165.89,46665
2019/01/18,13:00:00,165.89,165.89,165.85,165.86,21564
2019/01/18,13:01:00,165.86,165.88,165.78,165.82,453659
2019/01/18,13:02:00,165.82,165.88,165.82,165.87,15005
2019/01/18,13:03:00,165.87,165.93,165.86,165.86,32893
2019/01/18,13:04:00,165.86,165.90,165.81,165.81,40433
2019/01/18,13:05:00,165.81,165.84,165.78,165.81,608421
2019/01/18,13:06:00,165.81,165.81,165.67,165.72,49778
2019/01/18,13:07:00,165.72,165.73,165.70,165.71,18463
2019/01/18,13:08:00,165.71,165.75,165.69,165.75,49884
2019/01/18,13:09:00,165.75,165.76,165.72,165.73,41236
2019/01/18,13:10:00,165.73,165.73,165.68,165.69,22326
2019/01/18,13:11:00,165.69,165.71,165.60,165.61,91164
2019/01/18,13:12:00,165.60,165.64,165.59,165.59,87441
2019/01/18,13:13:00,165.60,165.62,165.55,165.61,45875
2019/01/18,13:14:00,165.61,165.64,165.57,165.59,54510
2019/01/18,13:15:00,165.59,165.70,165.58,165.65,65240
2019/01/18,13:16:00,165.66,165.66,165.55,165.57,49044
2019/01/18,13:17:00,165.57,165.59,165.56,165.58,17180
2019/01/18,13:18:00,165.58,165.62,165.58,165.61,32669
2019/01/18,13:19:00,165.61,165.62,165.55,165.58,16640
2019/01/18,13:20:00,165.58,165.65,165.57,165.64,42591
2019/01/18,13:21:00,165.65,165.67,165.62,165.65,53792
2019/01/18,13:22:00,165.65,165.68,165.64,165.68,26521
2019/01/18,13:23:00,165.67,165.67,165.62,165.65,33785
2019/01/18,13:24:00,165.66,165.74,165.66,165.72,30534
2019/01/18,13:25:00,165.72,165.73,165.69,165.70,20235
2019/01/18,13:26:00,165.70,165.73,165.65,165.65,46524
2019/01/18,13:27:00,165.65,165.67,165.50,165.59,84125
2019/01/18,13:28:00,165.59,165.68,165.58,165.67,38344
2019/01/18,13:29:00,165.67,165.69,165.57,165.59,48715
2019/01/18,13:30:00,165.58,165.59,165.40,165.48,114545
2019/01/18,13:31:00,165.49,165.56,165.44,165.46,114457
2019/01/18,13:32:00,165.46,165.46,165.37,165.42,126943
2019/01/18,13:33:00,165.42,165.42,165.36,165.40,34824
2019/01/18,13:34:00,165.40,165.41,165.29,165.33,50547
2019/01/18,13:35:00,165.33,165.39,165.29,165.37,54166
2019/01/18,13:36:00,165.37,165.39,165.36,165.39,437484
2019/01/18,13:37:00,165.39,165.46,165.39,165.45,319483
2019/01/18,13:38:00,165.45,165.46,165.41,165.41,237435
2019/01/18,13:39:00,165.41,165.48,165.38,165.41,36534
2019/01/18,13:40:00,165.41,165.44,165.40,165.42,32001
2019/01/18,13:41:00,165.42,165.46,165.36,165.45,62686
2019/01/18,13:42:00,165.46,165.47,165.38,165.38,21209
2019/01/18,13:43:00,165.38,165.39,165.34,165.36,99120
2019/01/18,13:44:00,165.35,165.42,165.33,165.41,57319
2019/01/18,13:45:00,165.42,165.43,165.39,165.40,32285
2019/01/18,13:46:00,165.40,165.40,165.36,165.39,22522
2019/01/18,13:47:00,165.39,165.43,165.35,165.35,19991
2019/01/18,13:48:00,165.35,165.37,165.30,165.35,23365
2019/01/18,13:49:00,165.36,165.45,165.36,165.41,39854
2019/01/18,13:50:00,165.42,165.47,165.42,165.43,27708
2019/01/18,13:51:00,165.43,165.48,165.42,165.46,25284
2019/01/18,13:52:00,165.46,165.46,165.39,165.39,20111
2019/01/18,13:53:00,165.39,165.43,165.39,165.40,33816
2019/01/18,13:54:00,165.40,165.40,165.37,165.40,17815
2019/01/18,13:55:00,165.41,165.45,165.40,165.41,30526
2019/01/18,13:56:00,165.42,165.43,165.37,165.39,22579
2019/01/18,13:57:00,165.40,165.45,165.40,165.42,20660
2019/01/18,13:58:00,165.42,165.46,165.39,165.40,27443
2019/01/18,13:59:00,165.40,165.46,165.40,165.43,36711
2019/01/18,14:00:00,165.44,165.50,165.42,165.48,48276
2019/01/18,14:01:00,165.48,165.49,165.43,165.46,18421
2019/01/18,14:02:00,165.46,165.48,165.39,165.41,37212
2019/01/18,14:03:00,165.41,165.42,165.35,165.36,53665
2019/01/18,14:04:00,165.36,165.39,165.33,165.34,38775
2019/01/18,14:05:00,165.35,165.42,165.35,165.37,18607
2019/01/18,14:06:00,165.37,165.37,165.32,165.34,31916
2019/01/18,14:07:00,165.34,165.37,165.33,165.37,33167
2019/01/18,14:08:00,165.37,165.37,165.24,165.34,61737
2019/01/18,14:09:00,165.34,165.42,165.34,165.41,54211
2019/01/18,14:10:00,165.41,165.44,165.39,165.39,41143
2019/01/18,14:11:00,165.39,165.39,165.31,165.35,23342
2019/01/18,14:12:00,165.34,165.38,165.33,165.34,31048
2019/01/18,14:13:00,165.33,165.34,165.27,165.31,48400
2019/01/18,14:14:00,165.30,165.30,165.19,165.22,80524
2019/01/18,14:15:00,165.23,165.32,165.22,165.31,79091
2019/01/18,14:16:00,165.31,165.34,165.25,165.32,54599
2019/01/18,14:17:00,165.32,165.32,165.25,165.30,15522
2019/01/18,14:18:00,165.29,165.40,165.29,165.40,66747
2019/01/18,14:19:00,165.40,165.40,165.25,165.29,63868
2019/01/18,14:20:00,165.29,165.29,165.18,165.23,119201
2019/01/18,14:21:00,165.23,165.25,165.18,165.25,42375
2019/01/18,14:22:00,165.25,165.30,165.24,165.28,64088
2019/01/18,14:23:00,165.28,165.31,165.25,165.28,36842
2019/01/18,14:24:00,165.29,165.30,165.21,165.26,106989
2019/01/18,14:25:00,165.26,165.31,165.26,165.27,69097
2019/01/18,14:26:00,165.27,165.28,165.04,165.10,262640
2019/01/18,14:27:00,165.10,165.16,165.06,165.09,49186
2019/01/18,14:28:00,165.09,165.11,164.94,164.95,120133
2019/01/18,14:29:00,164.95,165.02,164.93,165.00,159170
2019/01/18,14:30:00,165.01,165.04,164.97,164.97,73631
2019/01/18,14:31:00,164.97,165.01,164.89,164.96,146293
2019/01/18,14:32:00,164.96,165.00,164.95,164.98,150364
2019/01/18,14:33:00,164.98,164.98,164.84,164.84,174615
2019/01/18,14:34:00,164.84,164.87,164.81,164.85,103460
2019/01/18,14:35:00,164.85,164.86,164.75,164.78,228154
2019/01/18,14:36:00,164.79,164.81,164.73,164.74,152074
2019/01/18,14:37:00,164.73,164.84,164.71,164.83,92348
2019/01/18,14:38:00,164.83,164.83,164.73,164.73,54508
2019/01/18,14:39:00,164.73,164.76,164.71,164.72,59316
2019/01/18,14:40:00,164.72,164.79,164.71,164.75,36723
2019/01/18,14:41:00,164.75,164.85,164.74,164.85,132453
2019/01/18,14:42:00,164.85,164.91,164.82,164.85,74212
2019/01/18,14:43:00,164.85,164.86,164.65,164.65,109124
2019/01/18,14:44:00,164.65,164.68,164.62,164.62,114865
2019/01/18,14:45:00,164.62,164.76,164.61,164.74,58958
2019/01/18,14:46:00,164.73,164.75,164.70,164.72,41717
2019/01/18,14:47:00,164.72,164.88,164.72,164.86,108674
2019/01/18,14:48:00,164.86,164.92,164.84,164.91,70240
2019/01/18,14:49:00,164.91,164.94,164.86,164.87,43768
2019/01/18,14:50:00,164.87,164.89,164.86,164.87,42194
2019/01/18,14:51:00,164.87,164.91,164.84,164.85,64693
2019/01/18,14:52:00,164.84,164.90,164.83,164.84,88963
2019/01/18,14:53:00,164.84,164.95,164.84,164.93,39206
2019/01/18,14:54:00,164.92,164.92,164.86,164.92,43280
2019/01/18,14:55:00,164.91,164.99,164.91,164.94,82922
2019/01/18,14:56:00,164.94,164.97,164.88,164.91,65861
2019/01/18,14:57:00,164.91,164.98,164.91,164.97,123989
2019/01/18,14:58:00,164.98,165.02,164.96,164.99,47247
2019/01/18,14:59:00,165.00,165.07,164.97,164.99,63537
2019/01/18,15:00:00,164.99,165.03,164.97,165.01,62835
2019/01/18,15:01:00,165.02,165.02,164.89,164.91,87470
2019/01/18,15:02:00,164.91,164.98,164.88,164.92,61595
2019/01/18,15:03:00,164.91,164.91,164.82,164.83,31905
2019/01/18,15:04:00,164.83,164.89,164.82,164.88,33819
2019/01/18,15:05:00,164.88,164.92,164.85,164.92,33370
2019/01/18,15:06:00,164.90,164.94,164.89,164.91,45988
2019/01/18,15:07:00,164.91,164.96,164.90,164.96,67651
2019/01/18,15:08:00,164.96,164.99,164.91,164.92,49530
2019/01/18,15:09:00,164.92,164.92,164.85,164.86,61728
2019/01/18,15:10:00,164.86,164.92,164.86,164.90,44707
2019/01/18,15:11:00,164.91,164.91,164.84,164.88,809705
2019/01/18,15:12:00,164.88,165.00,164.87,164.98,75021
2019/01/18,15:13:00,164.98,165.06,164.97,165.01,372991
2019/01/18,15:14:00,165.00,165.04,164.99,165.01,256615
2019/01/18,15:15:00,165.01,165.10,164.99,165.04,142209
2019/01/18,15:16:00,165.04,165.09,164.99,164.99,95201
2019/01/18,15:17:00,164.98,165.04,164.95,165.03,71726
2019/01/18,15:18:00,165.02,165.06,164.99,164.99,64145
2019/01/18,15:19:00,164.99,165.04,164.98,165.04,152910
2019/01/18,15:20:00,165.03,165.04,164.99,165.01,92595
2019/01/18,15:21:00,165.01,165.05,164.95,164.95,65138
2019/01/18,15:22:00,164.95,164.97,164.84,164.89,69054
2019/01/18,15:23:00,164.89,164.97,164.89,164.95,74465
2019/01/18,15:24:00,164.95,164.95,164.90,164.92,44557
2019/01/18,15:25:00,164.92,164.93,164.88,164.88,293405
2019/01/18,15:26:00,164.88,164.96,164.85,164.96,96859
2019/01/18,15:27:00,164.95,165.00,164.94,165.00,72526
2019/01/18,15:28:00,165.00,165.01,164.91,164.94,171472
2019/01/18,15:29:00,164.94,164.97,164.92,164.96,38407
2019/01/18,15:30:00,164.96,164.99,164.93,164.94,62619
2019/01/18,15:31:00,164.94,165.02,164.94,164.99,79264
2019/01/18,15:32:00,164.99,165.01,164.94,164.98,58359
2019/01/18,15:33:00,164.98,165.03,164.97,164.98,54622
2019/01/18,15:34:00,164.99,164.99,164.86,164.91,85424
2019/01/18,15:35:00,164.91,164.93,164.83,164.91,479403
2019/01/18,15:36:00,164.91,164.99,164.90,164.96,256474
2019/01/18,15:37:00,164.96,165.06,164.95,165.06,167707
2019/01/18,15:38:00,165.06,165.08,165.02,165.07,313093
2019/01/18,15:39:00,165.06,165.09,165.00,165.01,344556
2019/01/18,15:40:00,165.01,165.09,165.01,165.05,75486
2019/01/18,15:41:00,165.05,165.08,165.04,165.08,108402
2019/01/18,15:42:00,165.08,165.08,165.01,165.04,55907
2019/01/18,15:43:00,165.04,165.07,165.01,165.05,40431
2019/01/18,15:44:00,165.05,165.10,165.05,165.09,96858
2019/01/18,15:45:00,165.10,165.16,165.08,165.13,237772
2019/01/18,15:46:00,165.14,165.29,165.00,165.02,598841
2019/01/18,15:47:00,165.03,165.03,164.92,164.98,337868
2019/01/18,15:48:00,164.98,165.01,164.96,164.96,189523
2019/01/18,15:49:00,164.96,164.97,164.88,164.91,108135
2019/01/18,15:50:00,164.90,164.92,164.87,164.89,83626
2019/01/18,15:51:00,164.89,164.90,164.78,164.83,352780
2019/01/18,15:52:00,164.83,164.84,164.72,164.73,154322
2019/01/18,15:53:00,164.73,164.78,164.73,164.76,183435
2019/01/18,15:54:00,164.76,164.76,164.71,164.74,431817
2019/01/18,15:55:00,164.74,164.81,164.73,164.79,557791
2019/01/18,15:56:00,164.78,164.94,164.78,164.87,544782
2019/01/18,15:57:00,164.86,164.92,164.81,164.92,238828
2019/01/18,15:58:00,164.92,164.95,164.90,164.95,284321
2019/01/18,15:59:00,164.95,165.04,164.93,165.00,463540
2019/01/18,16:00:00,165.02,165.27,164.90,165.25,972324
2019/01/22,09:31:00,164.05,164.13,164.00,164.03,200590
2019/01/22,09:32:00,164.02,164.14,164.01,164.04,130872
2019/01/22,09:33:00,164.04,164.12,163.90,164.02,357764
2019/01/22,09:34:00,164.02,164.03,163.88,163.92,126705
2019/01/22,09:35:00,163.94,163.97,163.84,163.90,176157
2019/01/22,09:36:00,163.89,164.08,163.84,163.98,157162
2019/01/22,09:37:00,163.97,164.03,163.85,164.02,142211
2019/01/22,09:38:00,164.04,164.04,163.93,163.95,103217
2019/01/22,09:39:00,163.94,164.02,163.88,164.01,173769
2019/01/22,09:40:00,164.01,164.06,163.94,163.98,97804
2019/01/22,09:41:00,163.96,163.96,163.73,163.75,297641
2019/01/22,09:42:00,163.75,163.91,163.63,163.79,325375
2019/01/22,09:43:00,163.79,163.82,163.76,163.80,98599
2019/01/22,09:44:00,163.79,163.94,163.78,163.82,92132
2019/01/22,09:45:00,163.81,163.89,163.79,163.82,88089
2019/01/22,09:46:00,163.82,163.83,163.68,163.77,95382
2019/01/22,09:47:00,163.77,163.77,163.64,163.70,120785
2019/01/22,09:48:00,163.70,163.72,163.54,163.55,98995
2019/01/22,09:49:00,163.56,163.66,163.51,163.57,293276
2019/01/22,09:50:00,163.57,163.61,163.49,163.53,62875
2019/01/22,09:51:00,163.53,163.54,163.35,163.36,237925
2019/01/22,09:52:00,163.36,163.48,163.35,163.48,124598
2019/01/22,09:53:00,163.48,163.48,163.32,163.38,166812
2019/01/22,09:54:00,163.39,163.39,163.30,163.33,105297
2019/01/22,09:55:00,163.35,163.48,163.34,163.45,165996
2019/01/22,09:56:00,163.45,163.60,163.44,163.54,222997
2019/01/22,09:57:00,163.53,163.61,163.48,163.59,53205
2019/01/22,09:58:00,163.59,163.60,163.55,163.58,89547
2019/01/22,09:59:00,163.59,163.79,163.56,163.76,133783
2019/01/22,10:00:00,163.75,163.76,163.67,163.69,91617
2019/01/22,10:01:00,163.69,163.69,163.50,163.50,123676
2019/01/22,10:02:00,163.52,163.61,163.46,163.60,67451
2019/01/22,10:03:00,163.59,163.64,163.52,163.54,51165
2019/01/22,10:04:00,163.52,163.59,163.45,163.57,102399
2019/01/22,10:05:00,163.57,163.59,163.53,163.57,43585
2019/01/22,10:06:00,163.57,163.60,163.34,163.39,193596
2019/01/22,10:07:00,163.39,163.39,163.18,163.23,261184
2019/01/22,10:08:00,163.22,163.26,163.10,163.16,513484
2019/01/22,10:09:00,163.16,163.31,163.12,163.23,172581
2019/01/22,10:10:00,163.23,163.35,163.21,163.35,120137
2019/01/22,10:11:00,163.34,163.52,163.32,163.50,199739
2019/01/22,10:12:00,163.50,163.52,163.44,163.45,169279
2019/01/22,10:13:00,163.47,163.54,163.40,163.40,97626
2019/01/22,10:14:00,163.40,163.41,163.28,163.34,82673
2019/01/22,10:15:00,163.34,163.34,163.21,163.22,105431
2019/01/22,10:16:00,163.22,163.23,163.14,163.15,84238
2019/01/22,10:17:00,163.16,163.32,163.12,163.31,103274
2019/01/22,10:18:00,163.30,163.42,163.22,163.29,268025
2019/01/22,10:19:00,163.29,163.39,163.18,163.32,90055
2019/01/22,10:20:00,163.31,163.36,163.24,163.27,61701
2019/01/22,10:21:00,163.28,163.46,163.26,163.40,69229
2019/01/22,10:22:00,163.42,163.49,163.39,163.42,83277
2019/01/22,10:23:00,163.43,163.57,163.43,163.51,64876
2019/01/22,10:24:00,163.52,163.59,163.50,163.53,71957
2019/01/22,10:25:00,163.53,163.55,163.41,163.47,101496
2019/01/22,10:26:00,163.47,163.63,163.47,163.58,52855
2019/01/22,10:27:00,163.58,163.63,163.53,163.54,50878
2019/01/22,10:28:00,163.53,163.53,163.38,163.39,75389
2019/01/22,10:29:00,163.39,163.40,163.30,163.33,156154
2019/01/22,10:30:00,163.33,163.43,163.31,163.35,42932
2019/01/22,10:31:00,163.37,163.40,163.30,163.36,115104
2019/01/22,10:32:00,163.36,163.48,163.36,163.48,34110
2019/01/22,10:33:00,163.47,163.54,163.45,163.54,32969
2019/01/22,10:34:00,163.53,163.53,163.38,163.43,71731
2019/01/22,10:35:00,163.42,163.51,163.42,163.46,29507
2019/01/22,10:36:00,163.46,163.53,163.39,163.47,88980
2019/01/22,10:37:00,163.47,163.52,163.38,163.42,63071
2019/01/22,10:38:00,163.43,163.58,163.43,163.57,26955
2019/01/22,10:39:00,163.57,163.65,163.53,163.53,51972
2019/01/22,10:40:00,163.54,163.56,163.43,163.44,48427
2019/01/22,10:41:00,163.44,163.46,163.32,163.39,42670
2019/01/22,10:42:00,163.39,163.49,163.26,163.35,77824
2019/01/22,10:43:00,163.35,163.42,163.30,163.39,46720
2019/01/22,10:44:00,163.39,163.48,163.39,163.48,29074
2019/01/22,10:45:00,163.47,163.47,163.22,163.33,284278
2019/01/22,10:46:00,163.33,163.39,163.27,163.37,35122
2019/01/22,10:47:00,163.37,163.37,163.27,163.30,24259
2019/01/22,10:48:00,163.30,163.30,163.19,163.22,64712
2019/01/22,10:49:00,163.22,163.25,163.18,163.22,61576
2019/01/22,10:50:00,163.22,163.31,163.22,163.30,34918
2019/01/22,10:51:00,163.30,163.50,163.26,163.47,155035
2019/01/22,10:52:00,163.47,163.60,163.46,163.51,179573
2019/01/22,10:53:00,163.50,163.55,163.46,163.47,55392
2019/01/22,10:54:00,163.48,163.48,163.38,163.41,29865
2019/01/22,10:55:00,163.41,163.44,163.37,163.41,37584
2019/01/22,10:56:00,163.41,163.55,163.41,163.48,40403
2019/01/22,10:57:00,163.48,163.50,163.40,163.42,23739
2019/01/22,10:58:00,163.39,163.41,163.30,163.30,49893
2019/01/22,10:59:00,163.29,163.32,163.25,163.29,65922
2019/01/22,11:00:00,163.29,163.30,163.25,163.27,43700
2019/01/22,11:01:00,163.27,163.34,163.13,163.30,271296
2019/01/22,11:02:00,163.30,163.30,163.19,163.29,58027
2019/01/22,11:03:00,163.29,163.29,163.18,163.23,32680
2019/01/22,11:04:00,163.23,163.23,163.16,163.23,64682
2019/01/22,11:05:00,163.23,163.35,163.23,163.27,42863
2019/01/22,11:06:00,163.27,163.38,163.26,163.30,29951
2019/01/22,11:07:00,163.30,163.34,163.24,163.28,43480
2019/01/22,11:08:00,163.30,163.34,163.28,163.31,11242
2019/01/22,11:09:00,163.31,163.32,163.16,163.19,56690
2019/01/22,11:10:00,163.19,163.24,163.17,163.20,39194
2019/01/22,11:11:00,163.19,163.19,163.02,163.14,210819
2019/01/22,11:12:00,163.14,163.28,163.12,163.24,151661
2019/01/22,11:13:00,163.25,163.33,163.25,163.28,84561
2019/01/22,11:14:00,163.28,163.28,163.22,163.26,67895
2019/01/22,11:15:00,163.26,163.27,163.18,163.21,82304
2019/01/22,11:16:00,163.21,163.34,163.21,163.33,44951
2019/01/22,11:17:00,163.34,163.37,163.31,163.32,39039
2019/01/22,11:18:00,163.32,163.35,163.28,163.28,36046
2019/01/22,11:19:00,163.29,163.31,163.21,163.24,41385
2019/01/22,11:20:00,163.25,163.31,163.23,163.31,19896
2019/01/22,11:21:00,163.31,163.40,163.28,163.37,47534
2019/01/22,11:22:00,163.38,163.48,163.38,163.41,104717
2019/01/22,11:23:00,163.40,163.43,163.35,163.37,21033
2019/01/22,11:24:00,163.37,163.42,163.36,163.39,1262453
2019/01/22,11:25:00,163.39,163.43,163.38,163.42,19170
2019/01/22,11:26:00,163.42,163.45,163.38,163.41,34866
2019/01/22,11:27:00,163.42,163.43,163.39,163.40,31110
2019/01/22,11:28:00,163.41,163.44,163.34,163.34,29919
2019/01/22,11:29:00,163.35,163.36,163.30,163.31,29237
2019/01/22,11:30:00,163.32,163.33,163.23,163.28,25559
2019/01/22,11:31:00,163.28,163.32,163.21,163.27,30854
2019/01/22,11:32:00,163.26,163.31,163.26,163.31,11754
2019/01/22,11:33:00,163.33,163.40,163.33,163.38,34305
2019/01/22,11:34:00,163.38,163.44,163.35,163.37,31321
2019/01/22,11:35:00,163.36,163.37,163.28,163.30,36760
2019/01/22,11:36:00,163.30,163.37,163.28,163.37,13448
2019/01/22,11:37:00,163.37,163.41,163.32,163.33,21532
2019/01/22,11:38:00,163.33,163.36,163.25,163.29,178105
2019/01/22,11:39:00,163.29,163.32,163.25,163.29,15459
2019/01/22,11:40:00,163.29,163.29,163.22,163.23,43670
2019/01/22,11:41:00,163.23,163.23,162.98,163.03,694216
2019/01/22,11:42:00,163.04,163.08,162.95,162.99,69444
2019/01/22,11:43:00,162.99,162.99,162.85,162.85,130527
2019/01/22,11:44:00,162.85,162.97,162.80,162.94,165732
2019/01/22,11:45:00,162.94,162.99,162.92,162.92,99880
2019/01/22,11:46:00,162.92,162.99,162.83,162.91,132840
2019/01/22,11:47:00,162.90,162.93,162.76,162.78,84296
2019/01/22,11:48:00,162.78,162.99,162.75,162.93,261898
2019/01/22,11:49:00,162.93,162.93,162.77,162.81,77443
2019/01/22,11:50:00,162.81,162.90,162.81,162.85,77454
2019/01/22,11:51:00,162.85,162.85,162.79,162.84,43038
2019/01/22,11:52:00,162.84,162.85,162.77,162.80,31783
2019/01/22,11:53:00,162.80,162.80,162.71,162.73,126863
2019/01/22,11:54:00,162.73,162.80,162.72,162.74,454143
2019/01/22,11:55:00,162.74,162.76,162.66,162.71,134220
2019/01/22,11:56:00,162.71,162.72,162.60,162.66,101839
2019/01/22,11:57:00,162.66,162.70,162.64,162.64,199838
2019/01/22,11:58:00,162.64,162.64,162.53,162.57,119865
2019/01/22,11:59:00,162.57,162.60,162.50,162.52,100229
2019/01/22,12:00:00,162.51,162.55,162.48,162.52,114162
2019/01/22,12:01:00,162.51,162.56,162.48,162.53,66471
2019/01/22,12:02:00,162.53,162.58,162.49,162.57,65856
2019/01/22,12:03:00,162.57,162.59,162.33,162.48,492077
2019/01/22,12:04:00,162.48,162.57,162.40,162.53,262432
2019/01/22,12:05:00,162.53,162.61,162.52,162.56,173992
2019/01/22,12:06:00,162.55,162.66,162.48,162.62,144197
2019/01/22,12:07:00,162.62,162.72,162.59,162.68,99864
2019/01/22,12:08:00,162.68,162.83,162.64,162.76,250305
2019/01/22,12:09:00,162.76,162.77,162.70,162.72,56835
2019/01/22,12:10:00,162.72,162.72,162.65,162.69,52329
2019/01/22,12:11:00,162.69,162.74,162.66,162.73,48329
2019/01/22,12:12:00,162.72,162.76,162.65,162.68,35386
2019/01/22,12:13:00,162.68,162.68,162.56,162.59,100268
2019/01/22,12:14:00,162.58,162.64,162.57,162.59,29205
2019/01/22,12:15:00,162.59,162.63,162.57,162.59,12517
2019/01/22,12:16:00,162.59,162.64,162.57,162.60,12714
2019/01/22,12:17:00,162.60,162.67,162.56,162.64,57427
2019/01/22,12:18:00,162.64,162.71,162.64,162.64,27753
2019/01/22,12:19:00,162.64,162.67,162.62,162.66,80478
2019/01/22,12:20:00,162.66,162.67,162.60,162.66,93481
2019/01/22,12:21:00,162.66,162.75,162.66,162.71,33289
2019/01/22,12:22:00,162.70,162.70,162.61,162.65,32940
2019/01/22,12:23:00,162.65,162.66,162.57,162.63,22516
2019/01/22,12:24:00,162.63,162.66,162.60,162.61,13437
2019/01/22,12:25:00,162.61,162.64,162.58,162.59,34442
2019/01/22,12:26:00,162.60,162.64,162.44,162.54,134266
2019/01/22,12:27:00,162.55,162.67,162.55,162.57,77228
2019/01/22,12:28:00,162.56,162.56,162.44,162.46,40152
2019/01/22,12:29:00,162.46,162.51,162.45,162.49,22140
2019/01/22,12:30:00,162.49,162.56,162.49,162.52,20987
2019/01/22,12:31:00,162.51,162.53,162.48,162.51,133408
2019/01/22,12:32:00,162.51,162.58,162.51,162.55,16882
2019/01/22,12:33:00,162.55,162.55,162.44,162.48,48128
2019/01/22,12:34:00,162.48,162.53,162.44,162.49,69401
2019/01/22,12:35:00,162.49,162.52,162.46,162.47,12827
2019/01/22,12:36:00,162.47,162.48,162.41,162.42,35754
2019/01/22,12:37:00,162.43,162.61,162.43,162.57,187288
2019/01/22,12:38:00,162.55,162.57,162.54,162.55,25436
2019/01/22,12:39:00,162.55,162.62,162.54,162.62,41064
2019/01/22,12:40:00,162.62,162.64,162.51,162.53,33597
2019/01/22,12:41:00,162.53,162.54,162.49,162.51,17607
2019/01/22,12:42:00,162.52,162.61,162.52,162.61,46837
2019/01/22,12:43:00,162.61,162.63,162.58,162.58,17189
2019/01/22,12:44:00,162.58,162.67,162.57,162.65,32811
2019/01/22,12:45:00,162.64,162.73,162.64,162.69,40196
2019/01/22,12:46:00,162.69,162.73,162.68,162.68,21414
2019/01/22,12:47:00,162.68,162.68,162.60,162.62,30921
2019/01/22,12:48:00,162.62,162.67,162.62,162.66,12524
2019/01/22,12:49:00,162.65,162.66,162.59,162.62,22058
2019/01/22,12:50:00,162.63,162.74,162.63,162.70,26381
2019/01/22,12:51:00,162.70,162.71,162.62,162.63,19863
2019/01/22,12:52:00,162.62,162.64,162.60,162.64,24672
2019/01/22,12:53:00,162.64,162.69,162.63,162.67,12288
2019/01/22,12:54:00,162.66,162.73,162.65,162.68,24987
2019/01/22,12:55:00,162.68,162.68,162.62,162.63,30473
2019/01/22,12:56:00,162.61,162.62,162.53,162.53,40929
2019/01/22,12:57:00,162.53,162.55,162.50,162.55,21602
2019/01/22,12:58:00,162.53,162.55,162.51,162.52,15431
2019/01/22,12:59:00,162.52,162.54,162.50,162.53,21350
2019/01/22,13:00:00,162.52,162.57,162.48,162.48,19217
2019/01/22,13:01:00,162.48,162.48,162.17,162.27,895992
2019/01/22,13:02:00,162.27,162.29,162.22,162.22,35729
2019/01/22,13:03:00,162.22,162.22,162.15,162.16,60160
2019/01/22,13:04:00,162.16,162.21,162.06,162.09,116132
2019/01/22,13:05:00,162.09,162.14,162.07,162.12,88953
2019/01/22,13:06:00,162.11,162.19,162.08,162.10,80164
2019/01/22,13:07:00,162.10,162.13,162.02,162.08,79801
2019/01/22,13:08:00,162.07,162.09,162.02,162.02,68990
2019/01/22,13:09:00,162.02,162.07,161.99,162.00,86285
2019/01/22,13:10:00,162.00,162.01,161.95,161.96,87425
2019/01/22,13:11:00,161.96,161.99,161.79,161.88,499895
2019/01/22,13:12:00,161.88,161.98,161.84,161.84,166755
2019/01/22,13:13:00,161.84,161.93,161.83,161.90,99636
2019/01/22,13:14:00,161.90,161.90,161.75,161.79,148545
2019/01/22,13:15:00,161.78,161.89,161.75,161.84,96236
2019/01/22,13:16:00,161.85,161.90,161.82,161.87,78573
2019/01/22,13:17:00,161.87,161.95,161.81,161.81,97114
2019/01/22,13:18:00,161.81,161.84,161.67,161.71,231972
2019/01/22,13:19:00,161.72,161.77,161.63,161.66,114528
2019/01/22,13:20:00,161.66,161.70,161.59,161.60,131264
2019/01/22,13:21:00,161.60,161.81,161.59,161.74,295309
2019/01/22,13:22:00,161.74,161.93,161.74,161.90,218077
2019/01/22,13:23:00,161.90,162.01,161.89,161.95,192656
2019/01/22,13:24:00,161.95,161.95,161.82,161.85,644754
2019/01/22,13:25:00,161.85,161.85,161.70,161.74,142312
2019/01/22,13:26:00,161.74,161.93,161.72,161.90,382378
2019/01/22,13:27:00,161.90,161.92,161.78,161.82,337426
2019/01/22,13:28:00,161.81,161.91,161.77,161.89,25040
2019/01/22,13:29:00,161.90,161.95,161.86,161.89,37260
2019/01/22,13:30:00,161.88,161.97,161.87,161.87,605708
2019/01/22,13:31:00,161.87,161.88,161.79,161.82,71972
2019/01/22,13:32:00,161.82,161.93,161.82,161.88,61139
2019/01/22,13:33:00,161.88,161.97,161.85,161.89,47608
2019/01/22,13:34:00,161.89,161.91,161.80,161.85,61447
2019/01/22,13:35:00,161.84,161.92,161.80,161.92,30421
2019/01/22,13:36:00,161.92,161.94,161.86,161.93,38334
2019/01/22,13:37:00,161.95,162.00,161.93,161.95,118803
2019/01/22,13:38:00,161.93,161.98,161.88,161.95,35625
2019/01/22,13:39:00,161.94,162.00,161.90,161.96,48681
2019/01/22,13:40:00,161.96,161.99,161.92,161.95,21070
2019/01/22,13:41:00,161.95,162.02,161.93,161.99,350146
2019/01/22,13:42:00,162.01,162.01,161.89,161.90,100524
2019/01/22,13:43:00,161.91,161.94,161.88,161.90,32011
2019/01/22,13:44:00,161.91,161.94,161.82,161.90,55711
2019/01/22,13:45:00,161.88,161.90,161.84,161.85,30045
2019/01/22,13:46:00,161.83,161.93,161.81,161.90,37253
2019/01/22,13:47:00,161.91,161.97,161.90,161.95,18108
2019/01/22,13:48:00,161.96,162.01,161.94,161.95,54895
2019/01/22,13:49:00,161.95,162.06,161.95,161.99,85026
2019/01/22,13:50:00,161.99,162.04,161.97,162.03,30570
2019/01/22,13:51:00,162.02,162.14,162.02,162.10,112067
2019/01/22,13:52:00,162.10,162.15,162.04,162.05,49673
2019/01/22,13:53:00,162.05,162.07,162.01,162.04,229120
2019/01/22,13:54:00,162.04,162.09,161.98,162.01,480774
2019/01/22,13:55:00,162.01,162.04,161.98,162.03,83304
2019/01/22,13:56:00,162.04,162.12,162.04,162.08,46915
2019/01/22,13:57:00,162.09,162.15,162.03,162.04,52654
2019/01/22,13:58:00,162.03,162.06,162.01,162.01,30327
2019/01/22,13:59:00,162.02,162.08,162.02,162.08,23970
2019/01/22,14:00:00,162.08,162.12,162.02,162.04,481657
2019/01/22,14:01:00,162.03,162.10,161.99,162.03,83064
2019/01/22,14:02:00,162.04,162.04,161.98,162.00,77883
2019/01/22,14:03:00,162.00,162.02,161.90,161.90,101173
2019/01/22,14:04:00,161.91,161.98,161.85,161.87,84029
2019/01/22,14:05:00,161.87,161.92,161.86,161.89,44950
2019/01/22,14:06:00,161.89,162.05,161.89,162.01,84318
2019/01/22,14:07:00,162.02,162.03,161.95,161.99,52825
2019/01/22,14:08:00,161.98,162.01,161.84,161.89,106507
2019/01/22,14:09:00,161.89,161.92,161.86,161.89,29747
2019/01/22,14:10:00,161.89,161.94,161.79,161.80,69957
2019/01/22,14:11:00,161.79,161.81,161.76,161.79,157337
2019/01/22,14:12:00,161.79,161.86,161.78,161.84,59761
2019/01/22,14:13:00,161.84,161.89,161.79,161.81,120302
2019/01/22,14:14:00,161.81,161.81,161.74,161.77,69373
2019/01/22,14:15:00,161.77,161.79,161.73,161.73,52202
2019/01/22,14:16:00,161.74,161.87,161.74,161.85,75114
2019/01/22,14:17:00,161.85,161.91,161.85,161.91,197990
2019/01/22,14:18:00,161.91,161.92,161.86,161.88,69604
2019/01/22,14:19:00,161.89,161.89,161.77,161.78,50311
2019/01/22,14:20:00,161.78,161.85,161.77,161.78,47985
2019/01/22,14:21:00,161.78,161.88,161.78,161.83,42871
2019/01/22,14:22:00,161.83,161.86,161.72,161.74,46259
2019/01/22,14:23:00,161.74,161.75,161.69,161.69,43849
2019/01/22,14:24:00,161.69,161.71,161.57,161.58,87639
2019/01/22,14:25:00,161.58,161.59,161.48,161.53,138004
2019/01/22,14:26:00,161.53,161.59,161.52,161.55,110771
2019/01/22,14:27:00,161.55,161.60,161.53,161.56,90992
2019/01/22,14:28:00,161.56,161.57,161.49,161.51,57859
2019/01/22,14:29:00,161.51,161.53,161.47,161.51,43083
2019/01/22,14:30:00,161.51,161.58,161.42,161.45,84580
2019/01/22,14:31:00,161.44,161.49,161.42,161.49,803927
2019/01/22,14:32:00,161.49,161.51,161.44,161.45,400747
2019/01/22,14:33:00,161.45,161.58,161.45,161.56,44922
2019/01/22,14:34:00,161.56,161.61,161.54,161.59,92344
2019/01/22,14:35:00,161.60,161.61,161.51,161.53,744145
2019/01/22,14:36:00,161.53,161.58,161.49,161.54,16921
2019/01/22,14:37:00,161.53,161.58,161.49,161.57,65332
2019/01/22,14:38:00,161.57,161.60,161.49,161.50,64668
2019/01/22,14:39:00,161.50,161.52,161.31,161.38,180650
2019/01/22,14:40:00,161.38,161.44,161.30,161.40,73038
2019/01/22,14:41:00,161.40,161.62,161.40,161.53,138743
2019/01/22,14:42:00,161.53,161.53,161.42,161.43,54662
2019/01/22,14:43:00,161.45,161.46,161.40,161.45,57613
2019/01/22,14:44:00,161.45,161.45,161.31,161.32,30489
2019/01/22,14:45:00,161.34,161.35,161.13,161.18,302100
2019/01/22,14:46:00,161.18,161.29,161.14,161.28,90787
2019/01/22,14:47:00,161.28,161.32,161.26,161.26,88001
2019/01/22,14:48:00,161.26,161.26,161.07,161.09,131963
2019/01/22,14:49:00,161.07,161.10,160.98,161.02,332857
2019/01/22,14:50:00,161.01,161.08,161.01,161.03,159571
2019/01/22,14:51:00,161.03,161.23,161.03,161.20,265073
2019/01/22,14:52:00,161.20,161.20,161.07,161.08,165710
2019/01/22,14:53:00,161.08,161.13,161.05,161.05,87930
2019/01/22,14:54:00,161.05,161.05,160.95,161.01,80534
2019/01/22,14:55:00,161.02,161.16,161.00,161.14,230900
2019/01/22,14:56:00,161.14,161.24,161.12,161.16,102403
2019/01/22,14:57:00,161.16,161.22,161.04,161.05,58893
2019/01/22,14:58:00,161.06,161.20,161.05,161.18,119684
2019/01/22,14:59:00,161.18,161.23,161.13,161.23,42265
2019/01/22,15:00:00,161.23,161.25,161.15,161.21,58423
2019/01/22,15:01:00,161.21,161.23,161.15,161.22,44159
2019/01/22,15:02:00,161.23,161.23,161.15,161.18,64832
2019/01/22,15:03:00,161.18,161.19,161.00,161.01,138483
2019/01/22,15:04:00,160.99,161.15,160.92,161.15,149718
2019/01/22,15:05:00,161.15,161.16,160.92,160.99,158466
2019/01/22,15:06:00,160.97,161.06,160.97,160.98,164495
2019/01/22,15:07:00,160.99,161.00,160.76,160.86,644566
2019/01/22,15:08:00,160.86,160.86,160.81,160.85,129181
2019/01/22,15:09:00,160.85,160.92,160.85,160.91,54563
2019/01/22,15:10:00,160.92,160.92,160.86,160.89,72308
2019/01/22,15:11:00,160.89,161.01,160.84,160.85,274424
2019/01/22,15:12:00,160.85,161.04,160.84,161.04,125395
2019/01/22,15:13:00,161.03,161.06,160.97,161.05,61840
2019/01/22,15:14:00,161.04,161.06,160.99,161.02,95110
2019/01/22,15:15:00,161.02,161.08,160.98,160.99,174883
2019/01/22,15:16:00,160.99,161.06,160.96,161.02,57645
2019/01/22,15:17:00,161.01,161.10,161.01,161.06,95418
2019/01/22,15:18:00,161.06,161.10,160.98,161.09,69261
2019/01/22,15:19:00,161.09,161.09,161.03,161.05,62951
2019/01/22,15:20:00,161.06,161.10,160.99,161.06,92315
2019/01/22,15:21:00,161.06,161.12,161.05,161.09,76441
2019/01/22,15:22:00,161.09,161.19,161.06,161.17,99823
2019/01/22,15:23:00,161.16,161.25,161.15,161.23,103971
2019/01/22,15:24:00,161.24,161.35,161.24,161.32,135105
2019/01/22,15:25:00,161.32,161.47,161.31,161.37,221109
2019/01/22,15:26:00,161.37,161.38,161.31,161.34,108833
2019/01/22,15:27:00,161.33,161.37,161.28,161.35,60724
2019/01/22,15:28:00,161.35,161.36,161.32,161.34,60315
2019/01/22,15:29:00,161.34,161.48,161.34,161.44,81873
2019/01/22,15:30:00,161.44,161.49,161.43,161.44,78717
2019/01/22,15:31:00,161.44,161.49,161.35,161.35,106751
2019/01/22,15:32:00,161.36,161.40,161.24,161.26,86275
2019/01/22,15:33:00,161.26,161.31,161.22,161.25,56427
2019/01/22,15:34:00,161.25,161.26,161.17,161.20,63110
2019/01/22,15:35:00,161.19,161.22,161.10,161.10,90519
2019/01/22,15:36:00,161.11,161.17,161.05,161.17,74212
2019/01/22,15:37:00,161.15,161.22,160.94,160.94,198223
2019/01/22,15:38:00,160.94,161.05,160.94,161.01,214440
2019/01/22,15:39:00,161.03,161.24,161.00,161.15,184973
2019/01/22,15:40:00,161.15,161.89,161.15,161.89,508597
2019/01/22,15:41:00,161.89,161.96,161.80,161.82,534752
2019/01/22,15:42:00,161.81,162.02,161.73,161.96,374738
2019/01/22,15:43:00,161.96,161.99,161.74,161.82,267685
2019/01/22,15:44:00,161.82,161.88,161.67,161.69,218845
2019/01/22,15:45:00,161.69,161.71,161.54,161.57,205125
2019/01/22,15:46:00,161.57,161.57,161.38,161.42,401353
2019/01/22,15:47:00,161.42,161.56,161.42,161.49,238179
2019/01/22,15:48:00,161.48,161.54,161.40,161.46,225363
2019/01/22,15:49:00,161.46,161.56,161.37,161.52,212968
2019/01/22,15:50:00,161.51,161.51,161.36,161.42,173352
2019/01/22,15:51:00,161.42,161.49,161.39,161.40,523919
2019/01/22,15:52:00,161.40,161.44,161.36,161.42,145089
2019/01/22,15:53:00,161.40,161.41,161.13,161.15,424479
2019/01/22,15:54:00,161.16,161.32,161.14,161.32,219823
2019/01/22,15:55:00,161.32,161.33,161.19,161.19,298490
2019/01/22,15:56:00,161.19,161.33,161.04,161.19,745010
2019/01/22,15:57:00,161.20,161.27,161.20,161.22,279664
2019/01/22,15:58:00,161.22,161.38,161.21,161.34,321638
2019/01/22,15:59:00,161.34,161.46,161.31,161.46,498533
2019/01/22,16:00:00,161.45,162.07,161.30,161.94,1371329
2019/01/23,09:31:00,162.77,162.99,162.75,162.91,257738
2019/01/23,09:32:00,162.90,162.94,162.81,162.89,192717
2019/01/23,09:33:00,162.85,162.88,162.70,162.73,116130
2019/01/23,09:34:00,162.74,162.93,162.74,162.88,125334
2019/01/23,09:35:00,162.89,163.05,162.87,163.00,254836
2019/01/23,09:36:00,163.00,163.21,163.00,163.20,234468
2019/01/23,09:37:00,163.20,163.24,163.07,163.15,339965
2019/01/23,09:38:00,163.15,163.19,163.00,163.01,152488
2019/01/23,09:39:00,163.01,163.06,162.92,162.98,112371
2019/01/23,09:40:00,162.98,163.08,162.93,162.99,60546
2019/01/23,09:41:00,162.99,163.12,162.99,163.12,83825
2019/01/23,09:42:00,163.10,163.12,162.98,163.05,80003
2019/01/23,09:43:00,163.06,163.09,162.99,163.02,57455
2019/01/23,09:44:00,163.02,163.14,163.02,163.08,90887
2019/01/23,09:45:00,163.08,163.16,162.97,162.98,84541
2019/01/23,09:46:00,162.98,163.19,162.96,163.18,127248
2019/01/23,09:47:00,163.17,163.19,163.12,163.14,61650
2019/01/23,09:48:00,163.13,163.27,163.12,163.27,121018
2019/01/23,09:49:00,163.27,163.35,163.24,163.33,98186
2019/01/23,09:50:00,163.33,163.39,163.33,163.35,87770
2019/01/23,09:51:00,163.35,163.49,163.34,163.46,121589
2019/01/23,09:52:00,163.46,163.48,163.36,163.36,124699
2019/01/23,09:53:00,163.34,163.36,163.26,163.32,90410
2019/01/23,09:54:00,163.32,163.36,163.24,163.25,47227
2019/01/23,09:55:00,163.24,163.31,163.22,163.25,126420
2019/01/23,09:56:00,163.25,163.38,163.25,163.38,53679
2019/01/23,09:57:00,163.37,163.40,163.32,163.37,50404
2019/01/23,09:58:00,163.37,163.38,163.26,163.27,66424
2019/01/23,09:59:00,163.28,163.32,163.22,163.24,61391
2019/01/23,10:00:00,163.25,163.28,163.21,163.25,55845
2019/01/23,10:01:00,163.24,163.35,163.13,163.14,124103
2019/01/23,10:02:00,163.15,163.26,163.14,163.22,68260
2019/01/23,10:03:00,163.24,163.34,163.22,163.33,78764
2019/01/23,10:04:00,163.34,163.43,163.34,163.37,98071
2019/01/23,10:05:00,163.36,163.51,163.35,163.45,101839
2019/01/23,10:06:00,163.44,163.45,163.24,163.24,143946
2019/01/23,10:07:00,163.25,163.25,163.11,163.15,99173
2019/01/23,10:08:00,163.15,163.15,163.06,163.08,66731
2019/01/23,10:09:00,163.07,163.14,163.07,163.09,77921
2019/01/23,10:10:00,163.11,163.13,163.05,163.13,41369
2019/01/23,10:11:00,163.13,163.25,163.13,163.21,62841
2019/01/23,10:12:00,163.21,163.25,163.03,163.03,75489
2019/01/23,10:13:00,163.03,163.10,163.01,163.06,61776
2019/01/23,10:14:00,163.06,163.07,162.99,163.04,58614
2019/01/23,10:15:00,163.05,163.10,163.03,163.05,49993
2019/01/23,10:16:00,163.05,163.15,163.03,163.11,42188
2019/01/23,10:17:00,163.12,163.15,163.00,163.01,96897
2019/01/23,10:18:00,163.00,163.04,162.95,163.03,44793
2019/01/23,10:19:00,163.03,163.05,162.81,162.82,142645
2019/01/23,10:20:00,162.82,162.88,162.71,162.73,103079
2019/01/23,10:21:00,162.73,162.83,162.70,162.80,149199
2019/01/23,10:22:00,162.80,162.88,162.79,162.81,35943
2019/01/23,10:23:00,162.80,162.81,162.65,162.66,173511
2019/01/23,10:24:00,162.66,162.72,162.62,162.69,94655
2019/01/23,10:25:00,162.69,162.73,162.66,162.68,84599
2019/01/23,10:26:00,162.68,162.75,162.65,162.66,66067
2019/01/23,10:27:00,162.66,162.66,162.54,162.57,65648
2019/01/23,10:28:00,162.57,162.73,162.56,162.64,126961
2019/01/23,10:29:00,162.64,162.64,162.56,162.60,91822
2019/01/23,10:30:00,162.60,162.61,162.49,162.59,130322
2019/01/23,10:31:00,162.59,162.59,162.39,162.49,177271
2019/01/23,10:32:00,162.49,162.55,162.48,162.50,97395
2019/01/23,10:33:00,162.52,162.66,162.51,162.66,82909
2019/01/23,10:34:00,162.66,162.80,162.62,162.78,66595
2019/01/23,10:35:00,162.79,162.80,162.65,162.67,48633
2019/01/23,10:36:00,162.67,162.74,162.65,162.70,44089
2019/01/23,10:37:00,162.71,162.76,162.58,162.69,162777
2019/01/23,10:38:00,162.69,162.76,162.67,162.69,21328
2019/01/23,10:39:00,162.69,162.79,162.68,162.68,62778
2019/01/23,10:40:00,162.69,162.69,162.54,162.54,105056
2019/01/23,10:41:00,162.54,162.62,162.38,162.43,60957
2019/01/23,10:42:00,162.43,162.71,162.40,162.47,195050
2019/01/23,10:43:00,162.47,162.52,162.39,162.39,52374
2019/01/23,10:44:00,162.40,162.40,162.29,162.33,48443
2019/01/23,10:45:00,162.32,162.33,162.21,162.23,124762
2019/01/23,10:46:00,162.23,162.24,162.13,162.22,111444
2019/01/23,10:47:00,162.22,162.27,162.17,162.23,87182
2019/01/23,10:48:00,162.23,162.26,162.10,162.11,93496
2019/01/23,10:49:00,162.11,162.22,162.04,162.22,73719
2019/01/23,10:50:00,162.21,162.24,162.09,162.11,79381
2019/01/23,10:51:00,162.11,162.16,162.00,162.11,181921
2019/01/23,10:52:00,162.11,162.16,161.97,161.98,260068
2019/01/23,10:53:00,161.97,162.02,161.91,161.94,143181
2019/01/23,10:54:00,161.94,162.01,161.91,161.98,63984
2019/01/23,10:55:00,161.98,162.05,161.96,162.05,60380
2019/01/23,10:56:00,162.05,162.09,162.02,162.07,61958
2019/01/23,10:57:00,162.07,162.10,162.03,162.03,53380
2019/01/23,10:58:00,162.03,162.05,161.89,161.93,86050
2019/01/23,10:59:00,161.93,162.10,161.93,162.10,49213
2019/01/23,11:00:00,162.10,162.11,161.99,162.06,53397
2019/01/23,11:01:00,162.06,162.11,161.99,161.99,63016
2019/01/23,11:02:00,162.00,162.02,161.93,161.97,50552
2019/01/23,11:03:00,161.97,162.03,161.90,161.90,45539
2019/01/23,11:04:00,161.90,162.02,161.88,161.99,57661
2019/01/23,11:05:00,161.99,162.15,161.99,162.14,67735
2019/01/23,11:06:00,162.14,162.19,162.12,162.16,65324
2019/01/23,11:07:00,162.15,162.16,162.05,162.13,125176
2019/01/23,11:08:00,162.13,162.20,162.12,162.15,60364
2019/01/23,11:09:00,162.15,162.15,162.07,162.08,53098
2019/01/23,11:10:00,162.07,162.09,162.01,162.06,73176
2019/01/23,11:11:00,162.06,162.18,162.06,162.15,47332
2019/01/23,11:12:00,162.17,162.25,162.16,162.24,113855
2019/01/23,11:13:00,162.24,162.27,162.19,162.20,44153
2019/01/23,11:14:00,162.21,162.23,162.11,162.11,121431
2019/01/23,11:15:00,162.12,162.18,162.09,162.11,75097
2019/01/23,11:16:00,162.12,162.15,162.10,162.15,27439
2019/01/23,11:17:00,162.15,162.22,161.92,161.94,119300
2019/01/23,11:18:00,161.94,161.95,161.78,161.82,85082
2019/01/23,11:19:00,161.82,161.82,161.66,161.70,167868
2019/01/23,11:20:00,161.68,161.70,161.60,161.69,57861
2019/01/23,11:21:00,161.70,161.70,161.58,161.64,91621
2019/01/23,11:22:00,161.64,161.68,161.59,161.68,109320
2019/01/23,11:23:00,161.67,161.68,161.56,161.60,100396
2019/01/23,11:24:00,161.58,161.64,161.51,161.57,80727
2019/01/23,11:25:00,161.57,161.57,161.46,161.49,84565
2019/01/23,11:26:00,161.50,161.57,161.49,161.50,76610
2019/01/23,11:27:00,161.49,161.52,161.34,161.38,129110
2019/01/23,11:28:00,161.39,161.47,161.39,161.47,88152
2019/01/23,11:29:00,161.46,161.57,161.40,161.55,201960
2019/01/23,11:30:00,161.55,161.60,161.50,161.58,99304
2019/01/23,11:31:00,161.59,161.61,161.52,161.57,101441
2019/01/23,11:32:00,161.58,161.59,161.52,161.55,116720
2019/01/23,11:33:00,161.56,161.63,161.53,161.56,48878
2019/01/23,11:34:00,161.56,161.69,161.56,161.65,108586
2019/01/23,11:35:00,161.65,161.76,161.65,161.73,56531
2019/01/23,11:36:00,161.73,161.79,161.70,161.72,47782
2019/01/23,11:37:00,161.71,161.71,161.61,161.64,26287
2019/01/23,11:38:00,161.64,161.66,161.54,161.55,76748
2019/01/23,11:39:00,161.55,161.55,161.48,161.52,28254
2019/01/23,11:40:00,161.53,161.61,161.52,161.59,22276
2019/01/23,11:41:00,161.58,161.58,161.44,161.52,33912
2019/01/23,11:42:00,161.52,161.62,161.48,161.53,42009
2019/01/23,11:43:00,161.51,161.61,161.39,161.41,60061
2019/01/23,11:44:00,161.42,161.54,161.42,161.49,67707
2019/01/23,11:45:00,161.48,161.53,161.42,161.43,54223
2019/01/23,11:46:00,161.42,161.50,161.35,161.36,68843
2019/01/23,11:47:00,161.35,161.36,161.11,161.13,160835
2019/01/23,11:48:00,161.14,161.17,161.10,161.15,585491
2019/01/23,11:49:00,161.16,161.19,161.09,161.13,146003
2019/01/23,11:50:00,161.13,161.13,161.02,161.02,495732
2019/01/23,11:51:00,161.02,161.16,161.02,161.07,213700
2019/01/23,11:52:00,161.07,161.14,161.04,161.13,79476
2019/01/23,11:53:00,161.14,161.15,160.99,161.01,95000
2019/01/23,11:54:00,161.00,161.00,160.87,160.87,107227
2019/01/23,11:55:00,160.88,160.95,160.71,160.80,234780
2019/01/23,11:56:00,160.80,160.89,160.67,160.70,159873
2019/01/23,11:57:00,160.70,160.87,160.66,160.86,125408
2019/01/23,11:58:00,160.86,160.92,160.76,160.76,237168
2019/01/23,11:59:00,160.76,160.82,160.69,160.73,69638
2019/01/23,12:00:00,160.74,160.85,160.64,160.85,62347
2019/01/23,12:01:00,160.85,160.94,160.81,160.89,139127
2019/01/23,12:02:00,160.88,160.91,160.71,160.88,281448
2019/01/23,12:03:00,160.87,160.96,160.85,160.91,104042
2019/01/23,12:04:00,160.91,160.97,160.90,160.96,88276
2019/01/23,12:05:00,160.94,160.94,160.85,160.90,54760
2019/01/23,12:06:00,160.90,160.92,160.81,160.85,47562
2019/01/23,12:07:00,160.86,160.96,160.81,160.95,84289
2019/01/23,12:08:00,160.95,160.96,160.81,160.82,62068
2019/01/23,12:09:00,160.82,160.82,160.44,160.45,801865
2019/01/23,12:10:00,160.45,160.63,160.44,160.61,150093
2019/01/23,12:11:00,160.61,160.73,160.61,160.66,103672
2019/01/23,12:12:00,160.66,160.70,160.62,160.62,28082
2019/01/23,12:13:00,160.61,160.69,160.61,160.66,37069
2019/01/23,12:14:00,160.67,160.71,160.56,160.59,64830
2019/01/23,12:15:00,160.59,160.79,160.59,160.69,121524
2019/01/23,12:16:00,160.69,160.69,160.47,160.49,70492
2019/01/23,12:17:00,160.49,160.51,160.35,160.39,573943
2019/01/23,12:18:00,160.38,160.58,160.36,160.52,166051
2019/01/23,12:19:00,160.53,160.55,160.35,160.38,46457
2019/01/23,12:20:00,160.35,160.50,160.32,160.50,95105
2019/01/23,12:21:00,160.50,160.57,160.43,160.50,130661
2019/01/23,12:22:00,160.50,160.68,160.50,160.66,81786
2019/01/23,12:23:00,160.65,160.65,160.56,160.57,54696
2019/01/23,12:24:00,160.58,160.69,160.57,160.67,116329
2019/01/23,12:25:00,160.67,160.79,160.65,160.76,108894
2019/01/23,12:26:00,160.75,160.78,160.69,160.75,47360
2019/01/23,12:27:00,160.75,160.91,160.73,160.85,203351
2019/01/23,12:28:00,160.86,160.87,160.81,160.84,40528
2019/01/23,12:29:00,160.85,160.88,160.78,160.81,83364
2019/01/23,12:30:00,160.81,160.88,160.81,160.84,23651
2019/01/23,12:31:00,160.84,160.98,160.79,160.95,81754
2019/01/23,12:32:00,160.95,161.00,160.92,161.00,51815
2019/01/23,12:33:00,161.00,161.07,161.00,161.02,105392
2019/01/23,12:34:00,161.02,161.05,160.95,160.95,37448
2019/01/23,12:35:00,160.94,160.99,160.92,160.97,43038
2019/01/23,12:36:00,160.97,160.98,160.89,160.96,38228
2019/01/23,12:37:00,160.96,160.96,160.90,160.93,37520
2019/01/23,12:38:00,160.92,160.96,160.80,160.93,47134
2019/01/23,12:39:00,160.94,160.94,160.80,160.82,35118
2019/01/23,12:40:00,160.82,160.91,160.77,160.91,75217
2019/01/23,12:41:00,160.89,160.89,160.80,160.82,70974
2019/01/23,12:42:00,160.82,160.89,160.82,160.87,35525
2019/01/23,12:43:00,160.85,161.02,160.85,161.01,50005
2019/01/23,12:44:00,160.99,161.00,160.90,160.97,22881
2019/01/23,12:45:00,160.97,161.07,160.95,161.05,58104
2019/01/23,12:46:00,161.05,161.23,161.05,161.17,103113
2019/01/23,12:47:00,161.18,161.20,161.14,161.14,114347
2019/01/23,12:48:00,161.15,161.28,161.15,161.28,163067
2019/01/23,12:49:00,161.27,161.36,161.27,161.34,112914
2019/01/23,12:50:00,161.34,161.34,161.27,161.29,42396
2019/01/23,12:51:00,161.29,161.30,161.21,161.23,57530
2019/01/23,12:52:00,161.22,161.33,161.20,161.30,72749
2019/01/23,12:53:00,161.29,161.34,161.28,161.32,48469
2019/01/23,12:54:00,161.32,161.36,161.31,161.32,57711
2019/01/23,12:55:00,161.33,161.34,161.22,161.24,41136
2019/01/23,12:56:00,161.24,161.24,161.13,161.18,68096
2019/01/23,12:57:00,161.17,161.23,161.15,161.21,22224
2019/01/23,12:58:00,161.21,161.34,161.20,161.30,132658
2019/01/23,12:59:00,161.30,161.35,161.30,161.32,46699
2019/01/23,13:00:00,161.32,161.36,161.28,161.28,50100
2019/01/23,13:01:00,161.30,161.31,161.16,161.21,69338
2019/01/23,13:02:00,161.21,161.26,161.16,161.17,29319
2019/01/23,13:03:00,161.17,161.17,161.01,161.03,116469
2019/01/23,13:04:00,161.03,161.04,160.92,160.92,78758
2019/01/23,13:05:00,160.92,160.98,160.91,160.94,43582
2019/01/23,13:06:00,160.94,160.94,160.88,160.90,54084
2019/01/23,13:07:00,160.90,160.92,160.86,160.87,18312
2019/01/23,13:08:00,160.87,160.90,160.82,160.84,35890
2019/01/23,13:09:00,160.84,161.01,160.84,160.99,48469
2019/01/23,13:10:00,161.00,161.29,160.99,161.26,102830
2019/01/23,13:11:00,161.26,161.29,161.17,161.20,47994
2019/01/23,13:12:00,161.20,161.20,161.12,161.18,86854
2019/01/23,13:13:00,161.18,161.21,161.09,161.10,42885
2019/01/23,13:14:00,161.10,161.23,161.09,161.20,42494
2019/01/23,13:15:00,161.18,161.23,161.11,161.12,46768
2019/01/23,13:16:00,161.13,161.27,161.13,161.27,45604
2019/01/23,13:17:00,161.27,161.35,161.20,161.29,65773
2019/01/23,13:18:00,161.31,161.59,161.29,161.55,612609
2019/01/23,13:19:00,161.55,161.59,161.50,161.52,71293
2019/01/23,13:20:00,161.52,161.53,161.45,161.48,50813
2019/01/23,13:21:00,161.48,161.50,161.43,161.45,37719
2019/01/23,13:22:00,161.45,161.54,161.45,161.51,88204
2019/01/23,13:23:00,161.51,161.54,161.49,161.52,57847
2019/01/23,13:24:00,161.52,161.52,161.45,161.47,461589
2019/01/23,13:25:00,161.48,161.51,161.47,161.50,28546
2019/01/23,13:26:00,161.50,161.55,161.48,161.52,25950
2019/01/23,13:27:00,161.51,161.56,161.48,161.52,42549
2019/01/23,13:28:00,161.51,161.51,161.44,161.46,65128
2019/01/23,13:29:00,161.47,161.47,161.34,161.36,77984
2019/01/23,13:30:00,161.35,161.37,161.32,161.35,21816
2019/01/23,13:31:00,161.35,161.43,161.34,161.42,23838
2019/01/23,13:32:00,161.43,161.55,161.43,161.54,99699
2019/01/23,13:33:00,161.56,161.66,161.56,161.58,111211
2019/01/23,13:34:00,161.57,161.63,161.54,161.54,54003
2019/01/23,13:35:00,161.55,161.60,161.50,161.53,78197
2019/01/23,13:36:00,161.53,161.67,161.53,161.64,24721
2019/01/23,13:37:00,161.64,161.64,161.60,161.63,21549
2019/01/23,13:38:00,161.63,161.65,161.58,161.58,24259
2019/01/23,13:39:00,161.58,161.59,161.53,161.55,47371
2019/01/23,13:40:00,161.53,161.61,161.52,161.55,29076
2019/01/23,13:41:00,161.55,161.55,161.41,161.41,48736
2019/01/23,13:42:00,161.42,161.50,161.42,161.46,51508
2019/01/23,13:43:00,161.46,161.46,161.37,161.39,173205
2019/01/23,13:44:00,161.39,161.47,161.39,161.47,34451
2019/01/23,13:45:00,161.46,161.60,161.46,161.54,72347
2019/01/23,13:46:00,161.55,161.60,161.53,161.56,33637
2019/01/23,13:47:00,161.56,161.64,161.52,161.63,27291
2019/01/23,13:48:00,161.63,161.64,161.54,161.55,35507
2019/01/23,13:49:00,161.55,161.67,161.53,161.61,69555
2019/01/23,13:50:00,161.62,161.62,161.53,161.53,33319
2019/01/23,13:51:00,161.53,161.56,161.52,161.54,17353
2019/01/23,13:52:00,161.54,161.61,161.54,161.56,24589
2019/01/23,13:53:00,161.56,161.56,161.41,161.45,76315
2019/01/23,13:54:00,161.45,161.48,161.44,161.46,28682
2019/01/23,13:55:00,161.46,161.59,161.46,161.55,68040
2019/01/23,13:56:00,161.55,161.59,161.47,161.58,38581
2019/01/23,13:57:00,161.58,161.62,161.44,161.44,44087
2019/01/23,13:58:00,161.44,161.51,161.40,161.44,56230
2019/01/23,13:59:00,161.42,161.59,161.38,161.44,293643
2019/01/23,14:00:00,161.45,161.50,161.43,161.48,76469
2019/01/23,14:01:00,161.50,161.58,161.48,161.55,41259
2019/01/23,14:02:00,161.57,161.74,161.55,161.74,92074
2019/01/23,14:03:00,161.76,161.84,161.73,161.82,90433
2019/01/23,14:04:00,161.82,161.91,161.80,161.89,112882
2019/01/23,14:05:00,161.89,161.89,161.83,161.87,46764
2019/01/23,14:06:00,161.87,161.89,161.82,161.83,98509
2019/01/23,14:07:00,161.84,161.87,161.83,161.87,25273
2019/01/23,14:08:00,161.87,161.88,161.76,161.78,50762
2019/01/23,14:09:00,161.78,161.80,161.77,161.80,58607
2019/01/23,14:10:00,161.79,161.82,161.77,161.79,38613
2019/01/23,14:11:00,161.79,161.82,161.77,161.77,24630
2019/01/23,14:12:00,161.78,161.83,161.78,161.81,19443
2019/01/23,14:13:00,161.81,161.82,161.73,161.73,41662
2019/01/23,14:14:00,161.73,161.76,161.72,161.74,23014
2019/01/23,14:15:00,161.74,161.74,161.67,161.68,13830
2019/01/23,14:16:00,161.68,161.70,161.64,161.69,25651
2019/01/23,14:17:00,161.69,161.69,161.53,161.55,62742
2019/01/23,14:18:00,161.55,161.56,161.49,161.52,41662
2019/01/23,14:19:00,161.52,161.52,161.35,161.39,104088
2019/01/23,14:20:00,161.39,161.40,161.31,161.37,85286
2019/01/23,14:21:00,161.37,161.45,161.37,161.41,59963
2019/01/23,14:22:00,161.40,161.45,161.40,161.43,17959
2019/01/23,14:23:00,161.43,161.45,161.41,161.44,33038
2019/01/23,14:24:00,161.45,161.63,161.45,161.58,98202
2019/01/23,14:25:00,161.59,161.64,161.54,161.60,38255
2019/01/23,14:26:00,161.60,161.63,161.53,161.57,44996
2019/01/23,14:27:00,161.55,161.58,161.53,161.56,31267
2019/01/23,14:28:00,161.57,161.75,161.57,161.73,83702
2019/01/23,14:29:00,161.73,161.73,161.64,161.65,63575
2019/01/23,14:30:00,161.65,161.70,161.63,161.68,49022
2019/01/23,14:31:00,161.69,161.69,161.50,161.57,74796
2019/01/23,14:32:00,161.57,161.62,161.55,161.59,28443
2019/01/23,14:33:00,161.59,161.59,161.47,161.54,45215
2019/01/23,14:34:00,161.54,161.54,161.36,161.47,213134
2019/01/23,14:35:00,161.47,161.63,161.46,161.59,140571
2019/01/23,14:36:00,161.60,161.73,161.60,161.72,72537
2019/01/23,14:37:00,161.72,161.74,161.67,161.70,17979
2019/01/23,14:38:00,161.69,161.72,161.45,161.48,107379
2019/01/23,14:39:00,161.49,161.66,161.48,161.58,96931
2019/01/23,14:40:00,161.58,161.61,161.49,161.53,31054
2019/01/23,14:41:00,161.54,161.55,161.46,161.49,89341
2019/01/23,14:42:00,161.49,161.52,161.35,161.41,506771
2019/01/23,14:43:00,161.41,161.49,161.39,161.45,49853
2019/01/23,14:44:00,161.45,161.45,161.34,161.41,155121
2019/01/23,14:45:00,161.41,161.44,161.27,161.27,114739
2019/01/23,14:46:00,161.27,161.27,161.08,161.09,232758
2019/01/23,14:47:00,161.08,161.22,161.07,161.18,93904
2019/01/23,14:48:00,161.19,161.20,161.12,161.15,87861
2019/01/23,14:49:00,161.15,161.21,161.10,161.20,49496
2019/01/23,14:50:00,161.19,161.29,161.17,161.28,70562
2019/01/23,14:51:00,161.28,161.38,161.25,161.37,66407
2019/01/23,14:52:00,161.37,161.48,161.37,161.41,112966
2019/01/23,14:53:00,161.40,161.43,161.36,161.39,27429
2019/01/23,14:54:00,161.39,161.41,161.31,161.33,29742
2019/01/23,14:55:00,161.34,161.39,161.32,161.33,28075
2019/01/23,14:56:00,161.33,161.36,161.27,161.30,52135
2019/01/23,14:57:00,161.30,161.33,161.23,161.28,23888
2019/01/23,14:58:00,161.28,161.38,161.28,161.32,31929
2019/01/23,14:59:00,161.33,161.43,161.32,161.39,27195
2019/01/23,15:00:00,161.40,161.46,161.37,161.37,22004
2019/01/23,15:01:00,161.37,161.49,161.32,161.41,92156
2019/01/23,15:02:00,161.41,161.48,161.40,161.48,41891
2019/01/23,15:03:00,161.48,161.61,161.48,161.54,102780
2019/01/23,15:04:00,161.54,161.59,161.53,161.56,32602
2019/01/23,15:05:00,161.58,161.59,161.51,161.52,78957
2019/01/23,15:06:00,161.53,161.71,161.53,161.67,109267
2019/01/23,15:07:00,161.67,161.67,161.51,161.52,86563
2019/01/23,15:08:00,161.53,161.55,161.45,161.47,54484
2019/01/23,15:09:00,161.47,161.51,161.33,161.37,109614
2019/01/23,15:10:00,161.37,161.47,161.37,161.46,55285
2019/01/23,15:11:00,161.46,161.46,161.40,161.45,11652
2019/01/23,15:12:00,161.44,161.52,161.43,161.48,72182
2019/01/23,15:13:00,161.48,161.58,161.47,161.56,45501
2019/01/23,15:14:00,161.58,161.61,161.55,161.55,29308
2019/01/23,15:15:00,161.55,161.59,161.50,161.53,24478
2019/01/23,15:16:00,161.53,161.67,161.53,161.66,17546
2019/01/23,15:17:00,161.65,161.77,161.64,161.76,60287
2019/01/23,15:18:00,161.75,161.77,161.73,161.75,66448
2019/01/23,15:19:00,161.75,161.75,161.67,161.73,79614
2019/01/23,15:20:00,161.73,161.87,161.73,161.80,101710
2019/01/23,15:21:00,161.80,161.87,161.78,161.83,40004
2019/01/23,15:22:00,161.86,161.95,161.85,161.91,108330
2019/01/23,15:23:00,161.90,162.01,161.89,162.00,84825
2019/01/23,15:24:00,162.01,162.10,161.91,161.93,170311
2019/01/23,15:25:00,161.94,161.97,161.91,161.95,108496
2019/01/23,15:26:00,161.95,161.98,161.91,161.94,36602
2019/01/23,15:27:00,161.94,161.98,161.92,161.97,22541
2019/01/23,15:28:00,161.97,161.98,161.91,161.92,31200
2019/01/23,15:29:00,161.92,161.96,161.86,161.95,41130
2019/01/23,15:30:00,161.95,162.07,161.93,162.05,101491
2019/01/23,15:31:00,162.05,162.10,161.96,161.97,75301
2019/01/23,15:32:00,161.96,161.98,161.89,161.91,49068
2019/01/23,15:33:00,161.91,161.97,161.91,161.96,20656
2019/01/23,15:34:00,161.97,162.02,161.90,161.90,49962
2019/01/23,15:35:00,161.90,161.99,161.90,161.93,91625
2019/01/23,15:36:00,161.93,161.94,161.90,161.90,54426
2019/01/23,15:37:00,161.91,161.99,161.91,161.95,27431
2019/01/23,15:38:00,161.95,162.00,161.94,161.98,42408
2019/01/23,15:39:00,161.98,162.03,161.97,162.03,35695
2019/01/23,15:40:00,162.02,162.02,161.87,161.95,91862
2019/01/23,15:41:00,161.95,162.01,161.94,161.95,39819
2019/01/23,15:42:00,161.96,161.96,161.91,161.95,29075
2019/01/23,15:43:00,161.95,162.01,161.95,161.99,50536
2019/01/23,15:44:00,161.99,162.02,161.95,162.00,57101
2019/01/23,15:45:00,162.00,162.06,161.94,161.95,74700
2019/01/23,15:46:00,161.96,161.99,161.88,161.98,154845
2019/01/23,15:47:00,161.98,162.05,161.98,162.05,50960
2019/01/23,15:48:00,162.05,162.07,162.02,162.03,40002
2019/01/23,15:49:00,162.03,162.10,162.01,162.03,257922
2019/01/23,15:50:00,162.02,162.07,161.99,162.06,72647
2019/01/23,15:51:00,162.05,162.06,161.98,161.98,94436
2019/01/23,15:52:00,162.00,162.00,161.91,161.92,57047
2019/01/23,15:53:00,161.91,161.93,161.80,161.82,131052
2019/01/23,15:54:00,161.83,161.83,161.78,161.79,121031
2019/01/23,15:55:00,161.78,161.84,161.78,161.80,78931
2019/01/23,15:56:00,161.81,162.01,161.81,161.98,221338
2019/01/23,15:57:00,161.98,162.04,161.97,162.01,104661
2019/01/23,15:58:00,162.01,162.05,161.97,161.98,111943
2019/01/23,15:59:00,161.98,162.02,161.96,161.97,128562
2019/01/23,16:00:00,161.98,162.19,161.83,162.15,549946
2019/01/24,09:31:00,162.66,162.77,162.48,162.60,298453
2019/01/24,09:32:00,162.62,162.71,162.51,162.58,120075
2019/01/24,09:33:00,162.58,162.62,162.37,162.45,99743
2019/01/24,09:34:00,162.44,162.64,162.42,162.56,141780
2019/01/24,09:35:00,162.56,162.79,162.56,162.77,210163
2019/01/24,09:36:00,162.77,162.91,162.66,162.85,263998
2019/01/24,09:37:00,162.85,163.00,162.71,162.77,169862
2019/01/24,09:38:00,162.78,162.90,162.76,162.85,118827
2019/01/24,09:39:00,162.85,162.91,162.62,162.63,130238
2019/01/24,09:40:00,162.63,162.84,162.63,162.75,114900
2019/01/24,09:41:00,162.75,162.82,162.45,162.48,115868
2019/01/24,09:42:00,162.49,162.56,162.34,162.48,167549
2019/01/24,09:43:00,162.48,162.60,162.45,162.59,111840
2019/01/24,09:44:00,162.59,162.72,162.59,162.69,148424
2019/01/24,09:45:00,162.70,162.74,162.65,162.70,89686
2019/01/24,09:46:00,162.71,163.12,162.70,163.09,357875
2019/01/24,09:47:00,163.10,163.22,163.05,163.09,111126
2019/01/24,09:48:00,163.09,163.16,163.07,163.14,71513
2019/01/24,09:49:00,163.14,163.16,163.01,163.03,96807
2019/01/24,09:50:00,163.06,163.07,162.90,162.97,86241
2019/01/24,09:51:00,162.96,163.10,162.92,163.07,183406
2019/01/24,09:52:00,163.09,163.15,163.01,163.11,173378
2019/01/24,09:53:00,163.11,163.12,163.03,163.04,34287
2019/01/24,09:54:00,163.04,163.13,162.96,163.01,41412
2019/01/24,09:55:00,163.01,163.02,162.90,162.94,47004
2019/01/24,09:56:00,162.95,162.99,162.62,162.63,110091
2019/01/24,09:57:00,162.62,162.68,162.52,162.59,118149
2019/01/24,09:58:00,162.59,162.80,162.59,162.73,122260
2019/01/24,09:59:00,162.73,162.79,162.66,162.76,69812
2019/01/24,10:00:00,162.75,162.78,162.68,162.69,25914
2019/01/24,10:01:00,162.68,162.68,162.45,162.52,127368
2019/01/24,10:02:00,162.51,162.70,162.50,162.65,106920
2019/01/24,10:03:00,162.66,162.71,162.56,162.57,47305
2019/01/24,10:04:00,162.56,162.65,162.53,162.58,73326
2019/01/24,10:05:00,162.57,162.66,162.54,162.58,23050
2019/01/24,10:06:00,162.58,162.78,162.55,162.78,49099
2019/01/24,10:07:00,162.78,162.80,162.66,162.73,4347946
2019/01/24,10:08:00,162.73,162.85,162.73,162.84,70181
2019/01/24,10:09:00,162.84,162.88,162.81,162.83,89182
2019/01/24,10:10:00,162.83,162.85,162.78,162.81,42230
2019/01/24,10:11:00,162.81,162.81,162.71,162.77,35421
2019/01/24,10:12:00,162.77,162.91,162.76,162.88,94093
2019/01/24,10:13:00,162.88,162.90,162.84,162.88,50088
2019/01/24,10:14:00,162.90,162.98,162.88,162.91,152916
2019/01/24,10:15:00,162.92,163.14,162.92,163.14,167837
2019/01/24,10:16:00,163.15,163.31,163.15,163.25,186479
2019/01/24,10:17:00,163.25,163.37,163.25,163.36,202073
2019/01/24,10:18:00,163.37,163.37,163.25,163.30,157959
2019/01/24,10:19:00,163.30,163.30,163.19,163.23,94803
2019/01/24,10:20:00,163.23,163.29,163.22,163.24,83995
2019/01/24,10:21:00,163.24,163.28,163.22,163.28,39024
2019/01/24,10:22:00,163.29,163.38,163.27,163.35,84461
2019/01/24,10:23:00,163.35,163.35,163.13,163.16,231343
2019/01/24,10:24:00,163.16,163.20,163.15,163.16,26962
2019/01/24,10:25:00,163.16,163.27,163.10,163.23,93924
2019/01/24,10:26:00,163.23,163.25,163.15,163.18,23724
2019/01/24,10:27:00,163.19,163.25,163.16,163.17,40598
2019/01/24,10:28:00,163.17,163.27,163.10,163.26,46443
2019/01/24,10:29:00,163.27,163.44,163.21,163.42,151349
2019/01/24,10:30:00,163.44,163.44,163.29,163.32,197991
2019/01/24,10:31:00,163.32,163.40,163.27,163.31,62959
2019/01/24,10:32:00,163.31,163.32,163.20,163.24,80544
2019/01/24,10:33:00,163.23,163.25,163.19,163.19,40026
2019/01/24,10:34:00,163.19,163.19,163.13,163.17,65996
2019/01/24,10:35:00,163.16,163.19,163.11,163.16,19866
2019/01/24,10:36:00,163.16,163.16,162.90,162.90,95794
2019/01/24,10:37:00,162.91,163.00,162.90,162.98,66740
2019/01/24,10:38:00,162.97,162.99,162.85,162.87,166327
2019/01/24,10:39:00,162.88,162.94,162.85,162.91,85096
2019/01/24,10:40:00,162.91,163.02,162.90,163.01,59100
2019/01/24,10:41:00,163.02,163.06,163.00,163.02,78281
2019/01/24,10:42:00,163.02,163.05,162.90,162.91,63663
2019/01/24,10:43:00,162.91,163.01,162.89,162.97,61091
2019/01/24,10:44:00,162.97,162.97,162.88,162.96,12200
2019/01/24,10:45:00,162.96,163.00,162.85,162.85,27502
2019/01/24,10:46:00,162.84,162.92,162.79,162.86,51247
2019/01/24,10:47:00,162.87,162.96,162.85,162.91,57637
2019/01/24,10:48:00,162.91,162.91,162.84,162.88,76242
2019/01/24,10:49:00,162.88,162.91,162.74,162.74,45849
2019/01/24,10:50:00,162.72,162.72,162.48,162.52,170749
2019/01/24,10:51:00,162.52,162.58,162.46,162.55,138313
2019/01/24,10:52:00,162.55,162.58,162.39,162.40,169699
2019/01/24,10:53:00,162.40,162.52,162.36,162.46,148046
2019/01/24,10:54:00,162.47,162.48,162.40,162.47,38841
2019/01/24,10:55:00,162.48,162.49,162.40,162.49,42652
2019/01/24,10:56:00,162.48,162.54,162.48,162.50,70266
2019/01/24,10:57:00,162.49,162.55,162.46,162.48,100573
2019/01/24,10:58:00,162.48,162.60,162.45,162.57,83947
2019/01/24,10:59:00,162.57,162.66,162.57,162.58,582121
2019/01/24,11:00:00,162.57,162.60,162.54,162.56,38206
2019/01/24,11:01:00,162.56,162.65,162.50,162.61,43323
2019/01/24,11:02:00,162.61,162.67,162.59,162.65,70751
2019/01/24,11:03:00,162.65,162.72,162.56,162.71,68514
2019/01/24,11:04:00,162.72,162.79,162.68,162.78,79104
2019/01/24,11:05:00,162.78,162.82,162.78,162.78,60114
2019/01/24,11:06:00,162.78,162.80,162.73,162.73,31199
2019/01/24,11:07:00,162.73,162.73,162.69,162.70,20406
2019/01/24,11:08:00,162.70,162.71,162.65,162.68,30071
2019/01/24,11:09:00,162.68,162.75,162.66,162.72,35806
2019/01/24,11:10:00,162.72,162.72,162.65,162.71,19590
2019/01/24,11:11:00,162.71,162.79,162.71,162.74,454970
2019/01/24,11:12:00,162.74,162.75,162.63,162.64,46887
2019/01/24,11:13:00,162.64,162.64,162.26,162.29,212111
2019/01/24,11:14:00,162.27,162.27,162.12,162.19,89439
2019/01/24,11:15:00,162.18,162.28,162.11,162.24,59515
2019/01/24,11:16:00,162.23,162.29,162.18,162.21,100314
2019/01/24,11:17:00,162.22,162.28,162.17,162.25,54787
2019/01/24,11:18:00,162.25,162.31,162.25,162.30,35864
2019/01/24,11:19:00,162.30,162.44,162.30,162.33,82261
2019/01/24,11:20:00,162.33,162.33,162.11,162.23,88668
2019/01/24,11:21:00,162.22,162.22,162.06,162.16,107213
2019/01/24,11:22:00,162.16,162.26,162.14,162.21,102687
2019/01/24,11:23:00,162.21,162.27,162.17,162.25,91331
2019/01/24,11:24:00,162.27,162.30,162.26,162.29,24232
2019/01/24,11:25:00,162.29,162.36,162.29,162.29,33686
2019/01/24,11:26:00,162.30,162.34,162.26,162.30,21368
2019/01/24,11:27:00,162.31,162.37,162.29,162.29,24508
2019/01/24,11:28:00,162.29,162.34,162.26,162.34,46673
2019/01/24,11:29:00,162.34,162.57,162.31,162.56,64024
2019/01/24,11:30:00,162.54,162.56,162.47,162.48,28929
2019/01/24,11:31:00,162.48,162.52,162.45,162.46,64184
2019/01/24,11:32:00,162.47,162.51,162.43,162.46,24892
2019/01/24,11:33:00,162.46,162.61,162.37,162.52,352479
2019/01/24,11:34:00,162.52,162.55,162.45,162.51,93659
2019/01/24,11:35:00,162.52,162.59,162.47,162.56,43050
2019/01/24,11:36:00,162.56,162.57,162.48,162.56,19238
2019/01/24,11:37:00,162.56,162.63,162.55,162.61,19030
2019/01/24,11:38:00,162.62,162.93,162.62,162.90,212734
2019/01/24,11:39:00,162.90,162.97,162.88,162.91,77852
2019/01/24,11:40:00,162.91,162.92,162.85,162.91,40696
2019/01/24,11:41:00,162.92,162.95,162.88,162.90,89767
2019/01/24,11:42:00,162.90,162.93,162.85,162.88,49290
2019/01/24,11:43:00,162.89,162.91,162.86,162.88,19831
2019/01/24,11:44:00,162.88,162.93,162.87,162.90,37517
2019/01/24,11:45:00,162.90,162.93,162.85,162.88,22788
2019/01/24,11:46:00,162.90,163.01,162.90,163.00,70731
2019/01/24,11:47:00,163.00,163.03,162.97,163.02,51042
2019/01/24,11:48:00,163.02,163.02,162.95,162.96,29231
2019/01/24,11:49:00,162.96,163.02,162.93,163.02,41283
2019/01/24,11:50:00,163.02,163.23,162.97,163.08,241146
2019/01/24,11:51:00,163.09,163.10,163.00,163.02,104128
2019/01/24,11:52:00,163.02,163.05,162.90,162.91,101709
2019/01/24,11:53:00,162.91,162.96,162.86,162.96,39283
2019/01/24,11:54:00,162.95,163.00,162.94,163.00,29170
2019/01/24,11:55:00,163.00,163.03,162.97,163.02,35238
2019/01/24,11:56:00,163.02,163.08,163.01,163.06,31298
2019/01/24,11:57:00,163.06,163.13,163.01,163.01,25857
2019/01/24,11:58:00,163.03,163.09,163.02,163.06,54290
2019/01/24,11:59:00,163.07,163.20,163.07,163.17,31373
2019/01/24,12:00:00,163.17,163.21,163.14,163.17,41696
2019/01/24,12:01:00,163.17,163.18,163.11,163.16,32954
2019/01/24,12:02:00,163.16,163.16,163.09,163.11,23626
2019/01/24,12:03:00,163.11,163.11,163.05,163.09,42436
2019/01/24,12:04:00,163.09,163.10,163.06,163.07,12671
2019/01/24,12:05:00,163.07,163.10,163.01,163.01,16047
2019/01/24,12:06:00,163.01,163.02,162.86,162.92,55392
2019/01/24,12:07:00,162.92,162.98,162.91,162.97,31999
2019/01/24,12:08:00,162.97,163.00,162.97,162.97,8141
2019/01/24,12:09:00,162.97,163.02,162.95,162.99,17409
2019/01/24,12:10:00,162.99,163.00,162.92,162.93,9390
2019/01/24,12:11:00,162.93,162.93,162.86,162.91,19098
2019/01/24,12:12:00,162.91,162.92,162.84,162.87,24004
2019/01/24,12:13:00,162.87,162.91,162.81,162.90,37874
2019/01/24,12:14:00,162.90,162.92,162.83,162.88,19166
2019/01/24,12:15:00,162.88,162.88,162.76,162.87,37996
2019/01/24,12:16:00,162.87,162.94,162.86,162.94,22951
2019/01/24,12:17:00,162.94,162.99,162.94,162.95,19668
2019/01/24,12:18:00,162.97,162.99,162.93,162.95,12146
2019/01/24,12:19:00,162.96,163.03,162.93,163.03,12041
2019/01/24,12:20:00,163.02,163.06,162.99,163.01,15272
2019/01/24,12:21:00,163.00,163.03,162.90,162.90,18384
2019/01/24,12:22:00,162.90,162.95,162.88,162.92,21498
2019/01/24,12:23:00,162.91,162.96,162.87,162.87,12616
2019/01/24,12:24:00,162.87,162.92,162.85,162.90,15587
2019/01/24,12:25:00,162.89,162.91,162.85,162.91,23412
2019/01/24,12:26:00,162.91,163.00,162.88,162.99,20842
2019/01/24,12:27:00,162.99,163.01,162.93,162.94,13659
2019/01/24,12:28:00,162.94,162.97,162.94,162.94,23944
2019/01/24,12:29:00,162.94,162.94,162.86,162.88,26074
2019/01/24,12:30:00,162.88,162.94,162.85,162.88,27412
2019/01/24,12:31:00,162.88,162.92,162.85,162.88,33187
2019/01/24,12:32:00,162.88,162.93,162.84,162.91,34370
2019/01/24,12:33:00,162.91,162.96,162.91,162.94,35345
2019/01/24,12:34:00,162.93,162.96,162.91,162.96,7714
2019/01/24,12:35:00,162.96,163.01,162.88,162.88,16788
2019/01/24,12:36:00,162.88,162.89,162.80,162.82,22064
2019/01/24,12:37:00,162.80,162.81,162.63,162.64,172959
2019/01/24,12:38:00,162.63,162.70,162.63,162.70,24448
2019/01/24,12:39:00,162.69,162.71,162.67,162.71,20918
2019/01/24,12:40:00,162.71,162.77,162.71,162.75,17223
2019/01/24,12:41:00,162.73,162.75,162.70,162.75,24631
2019/01/24,12:42:00,162.72,162.75,162.71,162.73,32614
2019/01/24,12:43:00,162.73,162.73,162.67,162.67,28663
2019/01/24,12:44:00,162.67,162.70,162.62,162.68,49490
2019/01/24,12:45:00,162.68,162.69,162.64,162.69,10837
2019/01/24,12:46:00,162.69,162.73,162.68,162.68,10794
2019/01/24,12:47:00,162.68,162.68,162.63,162.66,13776
2019/01/24,12:48:00,162.67,162.73,162.66,162.72,19420
2019/01/24,12:49:00,162.71,162.74,162.68,162.68,29291
2019/01/24,12:50:00,162.68,162.69,162.62,162.65,19469
2019/01/24,12:51:00,162.62,162.62,162.54,162.59,52172
2019/01/24,12:52:00,162.59,162.61,162.54,162.58,23698
2019/01/24,12:53:00,162.58,162.58,162.40,162.45,48804
2019/01/24,12:54:00,162.45,162.50,162.45,162.46,33259
2019/01/24,12:55:00,162.46,162.49,162.43,162.49,27730
2019/01/24,12:56:00,162.49,162.51,162.46,162.51,13718
2019/01/24,12:57:00,162.51,162.55,162.47,162.55,56690
2019/01/24,12:58:00,162.54,162.59,162.52,162.56,20719
2019/01/24,12:59:00,162.56,162.58,162.54,162.56,10135
2019/01/24,13:00:00,162.56,162.59,162.54,162.56,22650
2019/01/24,13:01:00,162.55,162.64,162.55,162.60,23661
2019/01/24,13:02:00,162.60,162.64,162.59,162.62,12903
2019/01/24,13:03:00,162.61,162.61,162.54,162.56,28472
2019/01/24,13:04:00,162.56,162.56,162.43,162.44,40995
2019/01/24,13:05:00,162.44,162.46,162.33,162.44,50356
2019/01/24,13:06:00,162.43,162.49,162.43,162.47,26745
2019/01/24,13:07:00,162.47,162.49,162.43,162.49,19669
2019/01/24,13:08:00,162.49,162.49,162.44,162.47,6788
2019/01/24,13:09:00,162.46,162.46,162.34,162.36,38999
2019/01/24,13:10:00,162.36,162.45,162.36,162.42,20417
2019/01/24,13:11:00,162.42,162.42,162.17,162.22,165355
2019/01/24,13:12:00,162.22,162.30,162.14,162.16,565520
2019/01/24,13:13:00,162.16,162.18,162.11,162.18,63050
2019/01/24,13:14:00,162.18,162.26,162.17,162.25,17662
2019/01/24,13:15:00,162.25,162.28,162.21,162.24,67335
2019/01/24,13:16:00,162.24,162.25,162.16,162.17,55157
2019/01/24,13:17:00,162.16,162.20,162.08,162.20,70236
2019/01/24,13:18:00,162.20,162.23,162.17,162.23,30078
2019/01/24,13:19:00,162.23,162.27,162.22,162.26,54423
2019/01/24,13:20:00,162.26,162.37,162.26,162.36,70344
2019/01/24,13:21:00,162.36,162.40,162.33,162.39,51791
2019/01/24,13:22:00,162.39,162.44,162.38,162.42,47717
2019/01/24,13:23:00,162.42,162.43,162.35,162.37,25536
2019/01/24,13:24:00,162.37,162.42,162.35,162.40,16663
2019/01/24,13:25:00,162.39,162.39,162.30,162.32,30733
2019/01/24,13:26:00,162.32,162.32,162.22,162.25,46479
2019/01/24,13:27:00,162.25,162.28,162.22,162.26,29308
2019/01/24,13:28:00,162.26,162.42,162.26,162.39,42532
2019/01/24,13:29:00,162.41,162.42,162.35,162.38,37548
2019/01/24,13:30:00,162.37,162.37,162.31,162.35,36746
2019/01/24,13:31:00,162.34,162.43,162.31,162.43,26528
2019/01/24,13:32:00,162.42,162.42,162.31,162.31,47660
2019/01/24,13:33:00,162.32,162.44,162.32,162.43,53550
2019/01/24,13:34:00,162.43,162.53,162.42,162.51,50254
2019/01/24,13:35:00,162.51,162.55,162.48,162.53,17783
2019/01/24,13:36:00,162.53,162.55,162.47,162.49,77896
2019/01/24,13:37:00,162.49,162.60,162.49,162.55,27892
2019/01/24,13:38:00,162.55,162.57,162.48,162.49,22359
2019/01/24,13:39:00,162.50,162.50,162.44,162.47,38050
2019/01/24,13:40:00,162.47,162.49,162.44,162.46,18109
2019/01/24,13:41:00,162.48,162.56,162.47,162.49,43991
2019/01/24,13:42:00,162.50,162.52,162.41,162.42,63611
2019/01/24,13:43:00,162.42,162.48,162.42,162.45,17806
2019/01/24,13:44:00,162.45,162.46,162.22,162.25,117790
2019/01/24,13:45:00,162.25,162.31,162.23,162.24,37368
2019/01/24,13:46:00,162.24,162.32,162.23,162.30,51420
2019/01/24,13:47:00,162.31,162.34,162.29,162.33,11185
2019/01/24,13:48:00,162.33,162.35,162.31,162.35,9353
2019/01/24,13:49:00,162.35,162.40,162.34,162.37,29613
2019/01/24,13:50:00,162.37,162.42,162.36,162.39,25629
2019/01/24,13:51:00,162.40,162.54,162.40,162.42,42473
2019/01/24,13:52:00,162.42,162.54,162.41,162.53,41678
2019/01/24,13:53:00,162.53,162.58,162.51,162.56,29176
2019/01/24,13:54:00,162.56,162.59,162.54,162.56,12511
2019/01/24,13:55:00,162.56,162.57,162.55,162.56,10310
2019/01/24,13:56:00,162.55,162.58,162.48,162.49,21850
2019/01/24,13:57:00,162.50,162.55,162.48,162.50,80175
2019/01/24,13:58:00,162.51,162.64,162.51,162.61,35038
2019/01/24,13:59:00,162.62,162.62,162.56,162.60,20402
2019/01/24,14:00:00,162.59,162.65,162.55,162.58,40470
2019/01/24,14:01:00,162.58,162.60,162.55,162.55,31689
2019/01/24,14:02:00,162.55,162.55,162.45,162.49,19089
2019/01/24,14:03:00,162.49,162.55,162.49,162.55,34824
2019/01/24,14:04:00,162.55,162.55,162.40,162.47,24296
2019/01/24,14:05:00,162.47,162.57,162.47,162.57,15847
2019/01/24,14:06:00,162.57,162.71,162.56,162.65,44028
2019/01/24,14:07:00,162.65,162.68,162.62,162.68,16344
2019/01/24,14:08:00,162.68,162.81,162.65,162.78,76492
2019/01/24,14:09:00,162.78,162.83,162.77,162.78,29394
2019/01/24,14:10:00,162.78,162.85,162.71,162.73,319538
2019/01/24,14:11:00,162.73,162.76,162.67,162.69,12688
2019/01/24,14:12:00,162.68,162.69,162.63,162.65,17631
2019/01/24,14:13:00,162.65,162.72,162.65,162.68,7261
2019/01/24,14:14:00,162.68,162.73,162.68,162.68,6210
2019/01/24,14:15:00,162.69,162.72,162.68,162.68,5528
2019/01/24,14:16:00,162.68,162.75,162.62,162.69,46042
2019/01/24,14:17:00,162.68,162.71,162.63,162.63,18524
2019/01/24,14:18:00,162.63,162.63,162.55,162.59,37250
2019/01/24,14:19:00,162.59,162.62,162.57,162.59,18515
2019/01/24,14:20:00,162.59,162.62,162.57,162.60,492512
2019/01/24,14:21:00,162.60,162.70,162.60,162.66,31814
2019/01/24,14:22:00,162.66,162.77,162.66,162.71,62574
2019/01/24,14:23:00,162.70,162.70,162.65,162.68,9152
2019/01/24,14:24:00,162.68,162.68,162.60,162.66,13799
2019/01/24,14:25:00,162.67,162.67,162.60,162.62,271656
2019/01/24,14:26:00,162.62,162.68,162.62,162.66,27117
2019/01/24,14:27:00,162.67,162.70,162.62,162.69,11237
2019/01/24,14:28:00,162.69,162.69,162.62,162.65,35119
2019/01/24,14:29:00,162.65,162.67,162.62,162.67,23612
2019/01/24,14:30:00,162.67,162.78,162.67,162.72,37040
2019/01/24,14:31:00,162.71,162.71,162.56,162.64,67898
2019/01/24,14:32:00,162.64,162.65,162.56,162.60,26066
2019/01/24,14:33:00,162.60,162.69,162.60,162.67,32552
2019/01/24,14:34:00,162.67,162.70,162.66,162.70,6288
2019/01/24,14:35:00,162.70,162.76,162.66,162.73,18915
2019/01/24,14:36:00,162.73,162.73,162.69,162.71,12702
2019/01/24,14:37:00,162.71,162.78,162.71,162.73,6030
2019/01/24,14:38:00,162.73,162.93,162.73,162.87,198182
2019/01/24,14:39:00,162.86,162.92,162.85,162.90,27660
2019/01/24,14:40:00,162.90,162.95,162.88,162.88,44484
2019/01/24,14:41:00,162.88,162.90,162.82,162.85,90502
2019/01/24,14:42:00,162.85,162.88,162.82,162.82,43321
2019/01/24,14:43:00,162.83,162.86,162.79,162.79,53222
2019/01/24,14:44:00,162.80,162.83,162.76,162.83,19713
2019/01/24,14:45:00,162.83,162.84,162.80,162.84,112545
2019/01/24,14:46:00,162.83,162.90,162.79,162.88,37685
2019/01/24,14:47:00,162.87,162.87,162.77,162.77,18685
2019/01/24,14:48:00,162.77,162.80,162.76,162.77,39108
2019/01/24,14:49:00,162.76,162.77,162.70,162.75,19432
2019/01/24,14:50:00,162.75,162.77,162.72,162.75,12109
2019/01/24,14:51:00,162.75,162.81,162.73,162.80,22145
2019/01/24,14:52:00,162.80,162.82,162.75,162.77,48985
2019/01/24,14:53:00,162.77,162.82,162.73,162.82,24944
2019/01/24,14:54:00,162.83,162.83,162.78,162.79,22766
2019/01/24,14:55:00,162.79,162.87,162.79,162.87,35416
2019/01/24,14:56:00,162.88,162.89,162.79,162.81,227934
2019/01/24,14:57:00,162.81,162.82,162.78,162.79,29399
2019/01/24,14:58:00,162.79,162.81,162.75,162.79,19948
2019/01/24,14:59:00,162.79,162.84,162.79,162.82,18448
2019/01/24,15:00:00,162.82,162.86,162.80,162.85,12702
2019/01/24,15:01:00,162.85,162.85,162.77,162.78,29955
2019/01/24,15:02:00,162.78,162.84,162.78,162.84,26575
2019/01/24,15:03:00,162.86,162.92,162.85,162.88,32743
2019/01/24,15:04:00,162.87,162.88,162.85,162.88,14838
2019/01/24,15:05:00,162.88,162.90,162.87,162.90,14168
2019/01/24,15:06:00,162.91,163.03,162.91,163.01,126771
2019/01/24,15:07:00,163.00,163.08,163.00,163.06,63401
2019/01/24,15:08:00,163.06,163.07,163.03,163.05,40018
2019/01/24,15:09:00,163.05,163.06,163.03,163.03,179450
2019/01/24,15:10:00,163.03,163.05,163.01,163.01,20613
2019/01/24,15:11:00,163.01,163.01,162.96,162.96,33870
2019/01/24,15:12:00,162.97,163.05,162.96,163.05,52763
2019/01/24,15:13:00,163.05,163.13,163.05,163.12,66231
2019/01/24,15:14:00,163.12,163.15,163.09,163.13,27200
2019/01/24,15:15:00,163.14,163.14,163.06,163.08,19902
2019/01/24,15:16:00,163.08,163.14,163.08,163.14,13965
2019/01/24,15:17:00,163.14,163.19,163.11,163.12,32779
2019/01/24,15:18:00,163.12,163.13,163.09,163.09,19499
2019/01/24,15:19:00,163.10,163.13,163.08,163.10,25612
2019/01/24,15:20:00,163.10,163.12,163.06,163.07,32075
2019/01/24,15:21:00,163.06,163.11,163.04,163.05,33683
2019/01/24,15:22:00,163.05,163.08,163.05,163.05,21684
2019/01/24,15:23:00,163.05,163.07,163.02,163.03,22611
2019/01/24,15:24:00,163.03,163.07,163.01,163.04,47849
2019/01/24,15:25:00,163.05,163.07,163.05,163.06,14998
2019/01/24,15:26:00,163.05,163.10,163.02,163.10,45227
2019/01/24,15:27:00,163.10,163.11,163.07,163.08,30664
2019/01/24,15:28:00,163.09,163.09,163.03,163.04,28422
2019/01/24,15:29:00,163.04,163.07,163.00,163.00,24153
2019/01/24,15:30:00,163.00,163.06,163.00,163.03,20728
2019/01/24,15:31:00,163.03,163.05,162.94,162.95,61789
2019/01/24,15:32:00,162.95,162.98,162.94,162.98,53927
2019/01/24,15:33:00,162.98,162.99,162.91,162.95,57344
2019/01/24,15:34:00,162.95,162.96,162.89,162.93,57199
2019/01/24,15:35:00,162.94,162.99,162.92,162.99,25213
2019/01/24,15:36:00,162.99,163.00,162.94,162.94,37507
2019/01/24,15:37:00,162.95,162.99,162.94,162.97,34491
2019/01/24,15:38:00,162.97,163.03,162.96,163.01,55543
2019/01/24,15:39:00,163.02,163.04,163.00,163.01,29766
2019/01/24,15:40:00,163.01,163.01,162.94,162.94,26029
2019/01/24,15:41:00,162.94,162.96,162.90,162.95,25458
2019/01/24,15:42:00,162.95,162.98,162.95,162.97,15990
2019/01/24,15:43:00,162.97,163.04,162.96,162.98,43793
2019/01/24,15:44:00,162.98,163.02,162.98,163.00,60242
2019/01/24,15:45:00,163.01,163.03,162.98,163.01,33060
2019/01/24,15:46:00,163.00,163.09,163.00,163.00,85136
2019/01/24,15:47:00,163.01,163.06,163.01,163.06,36795
2019/01/24,15:48:00,163.06,163.09,163.02,163.05,58158
2019/01/24,15:49:00,163.04,163.05,163.02,163.03,35015
2019/01/24,15:50:00,163.02,163.02,162.98,163.01,47119
2019/01/24,15:51:00,163.01,163.05,163.01,163.03,52305
2019/01/24,15:52:00,163.03,163.10,163.02,163.10,109449
2019/01/24,15:53:00,163.10,163.16,163.09,163.14,83852
2019/01/24,15:54:00,163.13,163.16,163.10,163.15,58792
2019/01/24,15:55:00,163.16,163.20,163.13,163.16,166824
2019/01/24,15:56:00,163.16,163.33,163.16,163.24,246843
2019/01/24,15:57:00,163.24,163.25,163.19,163.24,335346
2019/01/24,15:58:00,163.25,163.25,163.19,163.22,114032
2019/01/24,15:59:00,163.22,163.29,163.22,163.25,203952
2019/01/24,16:00:00,163.25,163.28,163.14,163.20,387954
2019/01/25,09:31:00,164.48,164.54,164.32,164.37,351284
2019/01/25,09:32:00,164.37,164.38,164.04,164.04,169979
2019/01/25,09:33:00,164.04,164.17,163.95,163.95,205297
2019/01/25,09:34:00,163.95,164.16,163.95,164.07,140002
2019/01/25,09:35:00,164.07,164.11,164.00,164.09,129885
2019/01/25,09:36:00,164.08,164.13,163.98,164.10,100699
2019/01/25,09:37:00,164.09,164.19,164.06,164.17,76740
2019/01/25,09:38:00,164.17,164.22,164.07,164.11,120981
2019/01/25,09:39:00,164.11,164.20,164.03,164.11,63482
2019/01/25,09:40:00,164.11,164.20,164.07,164.20,57372
2019/01/25,09:41:00,164.20,164.28,164.18,164.27,66865
2019/01/25,09:42:00,164.27,164.29,164.13,164.27,85014
2019/01/25,09:43:00,164.27,164.27,164.05,164.11,68624
2019/01/25,09:44:00,164.11,164.18,164.02,164.17,107769
2019/01/25,09:45:00,164.18,164.20,164.08,164.13,48540
2019/01/25,09:46:00,164.13,164.24,164.06,164.19,78234
2019/01/25,09:47:00,164.19,164.26,164.12,164.25,114458
2019/01/25,09:48:00,164.25,164.37,164.20,164.32,115032
2019/01/25,09:49:00,164.32,164.43,164.30,164.34,367384
2019/01/25,09:50:00,164.34,164.38,164.29,164.33,101282
2019/01/25,09:51:00,164.33,164.46,164.29,164.42,192393
2019/01/25,09:52:00,164.41,164.43,164.35,164.38,70527
2019/01/25,09:53:00,164.37,164.47,164.33,164.46,110749
2019/01/25,09:54:00,164.45,164.56,164.41,164.43,170470
2019/01/25,09:55:00,164.43,164.45,164.35,164.37,104221
2019/01/25,09:56:00,164.36,164.41,164.23,164.26,147196
2019/01/25,09:57:00,164.27,164.35,164.25,164.31,54791
2019/01/25,09:58:00,164.31,164.45,164.31,164.43,91604
2019/01/25,09:59:00,164.42,164.53,164.41,164.50,121283
2019/01/25,10:00:00,164.50,164.68,164.50,164.65,117110
2019/01/25,10:01:00,164.65,164.73,164.62,164.67,155628
2019/01/25,10:02:00,164.69,164.79,164.67,164.78,126987
2019/01/25,10:03:00,164.78,164.80,164.70,164.79,124968
2019/01/25,10:04:00,164.79,164.79,164.69,164.75,75505
2019/01/25,10:05:00,164.77,164.83,164.75,164.83,111182
2019/01/25,10:06:00,164.82,164.86,164.79,164.82,112266
2019/01/25,10:07:00,164.82,164.95,164.81,164.92,100647
2019/01/25,10:08:00,164.91,164.92,164.83,164.89,126629
2019/01/25,10:09:00,164.89,164.91,164.86,164.90,49286
2019/01/25,10:10:00,164.90,164.99,164.90,164.95,119365
2019/01/25,10:11:00,164.94,164.95,164.86,164.90,87300
2019/01/25,10:12:00,164.89,164.91,164.80,164.89,62928
2019/01/25,10:13:00,164.89,165.04,164.89,165.00,165631
2019/01/25,10:14:00,165.01,165.01,164.94,164.99,56397
2019/01/25,10:15:00,164.98,165.01,164.90,164.97,126145
2019/01/25,10:16:00,164.98,165.00,164.90,164.95,94756
2019/01/25,10:17:00,164.94,164.95,164.89,164.91,69102
2019/01/25,10:18:00,164.91,164.93,164.89,164.92,32845
2019/01/25,10:19:00,164.91,164.92,164.82,164.83,123682
2019/01/25,10:20:00,164.82,164.86,164.76,164.76,102245
2019/01/25,10:21:00,164.77,164.81,164.72,164.72,68230
2019/01/25,10:22:00,164.72,164.77,164.65,164.66,71347
2019/01/25,10:23:00,164.66,164.71,164.66,164.66,57921
2019/01/25,10:24:00,164.66,164.74,164.66,164.73,45659
2019/01/25,10:25:00,164.74,164.76,164.71,164.73,18294
2019/01/25,10:26:00,164.73,164.83,164.73,164.81,61284
2019/01/25,10:27:00,164.80,164.94,164.80,164.91,39992
2019/01/25,10:28:00,164.91,164.93,164.84,164.84,28624
2019/01/25,10:29:00,164.84,164.91,164.82,164.88,30806
2019/01/25,10:30:00,164.90,164.96,164.87,164.89,34528
2019/01/25,10:31:00,164.88,164.96,164.88,164.96,25761
2019/01/25,10:32:00,164.95,165.09,164.92,165.00,172894
2019/01/25,10:33:00,165.00,165.00,164.87,164.91,111167
2019/01/25,10:34:00,164.92,164.93,164.68,164.78,390279
2019/01/25,10:35:00,164.79,164.90,164.79,164.88,79797
2019/01/25,10:36:00,164.88,164.93,164.86,164.89,60319
2019/01/25,10:37:00,164.88,164.97,164.88,164.97,18134
2019/01/25,10:38:00,164.97,164.98,164.91,164.98,29907
2019/01/25,10:39:00,164.98,165.09,164.97,165.06,126393
2019/01/25,10:40:00,165.06,165.08,164.99,165.00,62125
2019/01/25,10:41:00,165.00,165.03,164.95,164.96,100604
2019/01/25,10:42:00,164.96,165.05,164.96,164.98,63925
2019/01/25,10:43:00,164.98,165.02,164.95,165.02,78712
2019/01/25,10:44:00,165.02,165.05,164.98,164.98,31196
2019/01/25,10:45:00,164.98,165.16,164.98,165.14,147000
2019/01/25,10:46:00,165.14,165.21,165.12,165.13,101673
2019/01/25,10:47:00,165.13,165.13,165.05,165.05,57921
2019/01/25,10:48:00,165.05,165.10,165.04,165.10,74983
2019/01/25,10:49:00,165.11,165.17,165.10,165.17,50650
2019/01/25,10:50:00,165.17,165.17,165.10,165.10,132526
2019/01/25,10:51:00,165.11,165.14,165.09,165.11,42655
2019/01/25,10:52:00,165.11,165.13,165.00,165.03,99412
2019/01/25,10:53:00,165.03,165.06,165.01,165.06,85147
2019/01/25,10:54:00,165.05,165.08,164.98,165.00,24690
2019/01/25,10:55:00,165.00,165.05,165.00,165.04,14764
2019/01/25,10:56:00,165.03,165.04,164.98,165.01,74273
2019/01/25,10:57:00,165.01,165.01,164.98,165.00,29870
2019/01/25,10:58:00,165.00,165.09,165.00,165.05,53788
2019/01/25,10:59:00,165.06,165.08,165.02,165.07,34642
2019/01/25,11:00:00,165.07,165.12,165.06,165.08,40253
2019/01/25,11:01:00,165.08,165.17,165.08,165.14,68969
2019/01/25,11:02:00,165.15,165.15,165.00,165.02,60156
2019/01/25,11:03:00,165.02,165.06,165.01,165.01,31598
2019/01/25,11:04:00,165.01,165.10,164.99,165.10,55967
2019/01/25,11:05:00,165.10,165.15,165.10,165.10,47562
2019/01/25,11:06:00,165.10,165.14,165.07,165.13,31595
2019/01/25,11:07:00,165.13,165.17,165.12,165.15,29645
2019/01/25,11:08:00,165.15,165.22,165.15,165.15,64768
2019/01/25,11:09:00,165.15,165.34,165.13,165.23,73806
2019/01/25,11:10:00,165.22,165.23,165.15,165.17,21979
2019/01/25,11:11:00,165.17,165.21,165.15,165.19,78998
2019/01/25,11:12:00,165.19,165.21,165.17,165.18,30335
2019/01/25,11:13:00,165.18,165.19,165.11,165.15,54036
2019/01/25,11:14:00,165.15,165.15,165.07,165.08,61858
2019/01/25,11:15:00,165.08,165.10,165.05,165.08,32678
2019/01/25,11:16:00,165.08,165.08,164.96,165.04,107173
2019/01/25,11:17:00,165.05,165.07,165.02,165.05,37922
2019/01/25,11:18:00,165.05,165.11,165.05,165.10,30998
2019/01/25,11:19:00,165.10,165.10,165.04,165.04,31051
2019/01/25,11:20:00,165.05,165.08,165.03,165.05,19205
2019/01/25,11:21:00,165.06,165.07,165.04,165.07,21640
2019/01/25,11:22:00,165.08,165.08,164.94,164.98,67715
2019/01/25,11:23:00,164.98,165.01,164.96,164.99,17146
2019/01/25,11:24:00,164.99,164.99,164.90,164.91,52299
2019/01/25,11:25:00,164.91,164.99,164.86,164.96,75348
2019/01/25,11:26:00,164.96,165.00,164.94,164.99,30044
2019/01/25,11:27:00,164.99,165.00,164.96,164.96,21299
2019/01/25,11:28:00,164.95,164.96,164.87,164.89,69387
2019/01/25,11:29:00,164.89,164.94,164.89,164.91,46855
2019/01/25,11:30:00,164.92,164.98,164.91,164.95,45420
2019/01/25,11:31:00,164.94,165.05,164.94,165.02,58961
2019/01/25,11:32:00,165.03,165.03,164.98,165.01,46630
2019/01/25,11:33:00,165.01,165.05,165.01,165.01,38914
2019/01/25,11:34:00,165.02,165.03,164.98,165.01,38689
2019/01/25,11:35:00,165.00,165.03,164.98,164.99,33320
2019/01/25,11:36:00,164.98,165.02,164.95,165.00,34101
2019/01/25,11:37:00,165.00,165.04,164.98,165.01,14196
2019/01/25,11:38:00,165.01,165.09,165.01,165.09,39919
2019/01/25,11:39:00,165.09,165.09,165.06,165.06,48332
2019/01/25,11:40:00,165.06,165.10,165.02,165.05,77562
2019/01/25,11:41:00,165.05,165.10,165.05,165.05,25779
2019/01/25,11:42:00,165.06,165.10,165.06,165.09,45883
2019/01/25,11:43:00,165.09,165.17,165.08,165.17,67809
2019/01/25,11:44:00,165.17,165.26,165.17,165.23,55111
2019/01/25,11:45:00,165.23,165.32,165.23,165.28,136514
2019/01/25,11:46:00,165.28,165.32,165.26,165.26,152636
2019/01/25,11:47:00,165.27,165.27,165.23,165.24,38138
2019/01/25,11:48:00,165.25,165.27,165.23,165.25,37058
2019/01/25,11:49:00,165.25,165.28,165.22,165.28,48367
2019/01/25,11:50:00,165.28,165.30,165.27,165.28,12018
2019/01/25,11:51:00,165.28,165.30,165.24,165.30,66598
2019/01/25,11:52:00,165.30,165.37,165.30,165.35,36261
2019/01/25,11:53:00,165.35,165.41,165.31,165.38,284787
2019/01/25,11:54:00,165.39,165.43,165.36,165.39,119774
2019/01/25,11:55:00,165.39,165.44,165.39,165.43,42403
2019/01/25,11:56:00,165.42,165.45,165.40,165.41,44332
2019/01/25,11:57:00,165.40,165.44,165.40,165.41,62369
2019/01/25,11:58:00,165.41,165.41,165.37,165.38,69392
2019/01/25,11:59:00,165.38,165.47,165.38,165.46,98264
2019/01/25,12:00:00,165.46,165.47,165.40,165.45,82224
2019/01/25,12:01:00,165.45,165.47,165.33,165.33,173753
2019/01/25,12:02:00,165.34,165.36,165.28,165.30,86582
2019/01/25,12:03:00,165.30,165.35,165.28,165.32,50425
2019/01/25,12:04:00,165.33,165.36,165.31,165.33,38962
2019/01/25,12:05:00,165.32,165.35,165.29,165.29,20345
2019/01/25,12:06:00,165.29,165.32,165.27,165.29,52756
2019/01/25,12:07:00,165.29,165.36,165.29,165.35,138658
2019/01/25,12:08:00,165.35,165.39,165.30,165.31,84709
2019/01/25,12:09:00,165.31,165.34,165.30,165.32,46488
2019/01/25,12:10:00,165.32,165.32,165.23,165.28,155290
2019/01/25,12:11:00,165.28,165.33,165.27,165.28,14243
2019/01/25,12:12:00,165.28,165.31,165.24,165.26,72324
2019/01/25,12:13:00,165.26,165.27,165.23,165.26,15468
2019/01/25,12:14:00,165.26,165.26,165.18,165.20,28139
2019/01/25,12:15:00,165.20,165.27,165.16,165.25,36883
2019/01/25,12:16:00,165.24,165.29,165.24,165.26,69284
2019/01/25,12:17:00,165.27,165.30,165.27,165.28,50847
2019/01/25,12:18:00,165.28,165.29,165.24,165.24,24922
2019/01/25,12:19:00,165.23,165.26,165.22,165.23,20572
2019/01/25,12:20:00,165.22,165.29,165.22,165.28,26228
2019/01/25,12:21:00,165.28,165.35,165.25,165.27,54314
2019/01/25,12:22:00,165.27,165.31,165.26,165.31,29631
2019/01/25,12:23:00,165.31,165.32,165.26,165.30,51524
2019/01/25,12:24:00,165.31,165.32,165.28,165.32,44109
2019/01/25,12:25:00,165.31,165.41,165.28,165.39,74434
2019/01/25,12:26:00,165.39,165.48,165.39,165.48,101540
2019/01/25,12:27:00,165.48,165.52,165.47,165.51,96061
2019/01/25,12:28:00,165.51,165.53,165.49,165.50,81472
2019/01/25,12:29:00,165.49,165.51,165.46,165.50,57798
2019/01/25,12:30:00,165.50,165.56,165.45,165.46,139255
2019/01/25,12:31:00,165.46,165.48,165.37,165.46,121034
2019/01/25,12:32:00,165.46,165.48,165.41,165.42,82290
2019/01/25,12:33:00,165.41,165.45,165.35,165.41,116703
2019/01/25,12:34:00,165.40,165.46,165.40,165.45,52145
2019/01/25,12:35:00,165.46,165.48,165.42,165.43,50927
2019/01/25,12:36:00,165.43,165.46,165.42,165.46,68442
2019/01/25,12:37:00,165.46,165.52,165.45,165.48,78840
2019/01/25,12:38:00,165.49,165.51,165.44,165.47,41463
2019/01/25,12:39:00,165.47,165.50,165.44,165.50,21205
2019/01/25,12:40:00,165.50,165.63,165.49,165.62,91461
2019/01/25,12:41:00,165.62,165.65,165.48,165.48,107072
2019/01/25,12:42:00,165.48,165.51,165.46,165.49,47234
2019/01/25,12:43:00,165.49,165.50,165.42,165.47,148984
2019/01/25,12:44:00,165.47,165.48,165.42,165.48,47258
2019/01/25,12:45:00,165.47,165.50,165.34,165.40,84991
2019/01/25,12:46:00,165.40,165.41,165.34,165.36,77962
2019/01/25,12:47:00,165.36,165.37,165.04,165.13,356266
2019/01/25,12:48:00,165.13,165.18,165.08,165.15,143619
2019/01/25,12:49:00,165.16,165.20,165.08,165.13,71107
2019/01/25,12:50:00,165.13,165.17,165.10,165.16,83041
2019/01/25,12:51:00,165.16,165.20,165.15,165.16,41983
2019/01/25,12:52:00,165.15,165.15,164.96,164.99,370824
2019/01/25,12:53:00,164.99,165.09,164.96,165.07,125089
2019/01/25,12:54:00,165.07,165.08,165.05,165.07,97380
2019/01/25,12:55:00,165.07,165.10,165.07,165.09,5572
2019/01/25,12:56:00,165.09,165.14,165.04,165.14,27254
2019/01/25,12:57:00,165.13,165.17,165.11,165.12,57078
2019/01/25,12:58:00,165.13,165.16,165.11,165.16,16547
2019/01/25,12:59:00,165.16,165.22,165.16,165.22,27536
2019/01/25,13:00:00,165.23,165.29,165.22,165.27,86501
2019/01/25,13:01:00,165.27,165.34,165.26,165.30,47406
2019/01/25,13:02:00,165.30,165.34,165.28,165.29,428458
2019/01/25,13:03:00,165.29,165.35,165.29,165.32,32094
2019/01/25,13:04:00,165.32,165.40,165.30,165.30,55862
2019/01/25,13:05:00,165.29,165.32,165.25,165.25,49514
2019/01/25,13:06:00,165.25,165.28,165.22,165.23,20701
2019/01/25,13:07:00,165.22,165.23,165.17,165.22,34566
2019/01/25,13:08:00,165.22,165.27,165.22,165.27,40023
2019/01/25,13:09:00,165.27,165.33,165.26,165.28,16963
2019/01/25,13:10:00,165.28,165.33,165.28,165.29,9029
2019/01/25,13:11:00,165.29,165.29,165.16,165.16,34463
2019/01/25,13:12:00,165.16,165.16,165.07,165.12,43403
2019/01/25,13:13:00,165.13,165.20,165.13,165.18,21050
2019/01/25,13:14:00,165.18,165.21,165.16,165.20,33414
2019/01/25,13:15:00,165.18,165.22,165.17,165.19,314836
2019/01/25,13:16:00,165.18,165.22,165.15,165.16,215835
2019/01/25,13:17:00,165.17,165.17,165.12,165.15,23655
2019/01/25,13:18:00,165.15,165.22,165.15,165.18,28732
2019/01/25,13:19:00,165.17,165.25,165.15,165.15,59002
2019/01/25,13:20:00,165.14,165.14,165.09,165.12,106528
2019/01/25,13:21:00,165.13,165.18,165.10,165.18,21759
2019/01/25,13:22:00,165.17,165.20,165.15,165.19,28408
2019/01/25,13:23:00,165.19,165.20,165.12,165.14,23917
2019/01/25,13:24:00,165.14,165.19,165.13,165.19,15996
2019/01/25,13:25:00,165.20,165.37,165.19,165.34,359322
2019/01/25,13:26:00,165.35,165.45,165.33,165.38,115992
2019/01/25,13:27:00,165.39,165.39,165.32,165.36,26679
2019/01/25,13:28:00,165.37,165.38,165.29,165.34,52758
2019/01/25,13:29:00,165.36,165.40,165.35,165.40,21773
2019/01/25,13:30:00,165.40,165.42,165.37,165.37,28751
2019/01/25,13:31:00,165.38,165.41,165.34,165.38,69945
2019/01/25,13:32:00,165.38,165.41,165.37,165.39,13646
2019/01/25,13:33:00,165.38,165.43,165.35,165.38,67386
2019/01/25,13:34:00,165.38,165.38,165.32,165.34,38260
2019/01/25,13:35:00,165.33,165.36,165.30,165.30,27539
2019/01/25,13:36:00,165.30,165.42,165.30,165.34,98464
2019/01/25,13:37:00,165.33,165.35,165.24,165.34,70674
2019/01/25,13:38:00,165.33,165.33,165.28,165.29,28579
2019/01/25,13:39:00,165.29,165.31,165.22,165.29,27045
2019/01/25,13:40:00,165.30,165.35,165.29,165.33,23641
2019/01/25,13:41:00,165.33,165.39,165.33,165.37,62816
2019/01/25,13:42:00,165.37,165.40,165.30,165.32,65748
2019/01/25,13:43:00,165.33,165.38,165.32,165.36,35261
2019/01/25,13:44:00,165.36,165.41,165.35,165.40,21064
2019/01/25,13:45:00,165.41,165.44,165.40,165.42,50721
2019/01/25,13:46:00,165.42,165.44,165.40,165.41,19149
2019/01/25,13:47:00,165.42,165.48,165.42,165.47,34176
2019/01/25,13:48:00,165.47,165.50,165.46,165.49,33764
2019/01/25,13:49:00,165.48,165.49,165.44,165.47,17799
2019/01/25,13:50:00,165.47,165.51,165.47,165.50,16635
2019/01/25,13:51:00,165.50,165.51,165.40,165.44,70697
2019/01/25,13:52:00,165.44,165.46,165.43,165.45,14631
2019/01/25,13:53:00,165.46,165.46,165.42,165.44,8310
2019/01/25,13:54:00,165.44,165.47,165.43,165.46,17869
2019/01/25,13:55:00,165.46,165.48,165.45,165.46,14497
2019/01/25,13:56:00,165.46,165.48,165.43,165.43,24658
2019/01/25,13:57:00,165.43,165.47,165.43,165.44,43932
2019/01/25,13:58:00,165.44,165.46,165.43,165.44,68524
2019/01/25,13:59:00,165.44,165.47,165.43,165.46,23034
2019/01/25,14:00:00,165.48,165.49,165.43,165.45,387369
2019/01/25,14:01:00,165.46,165.47,165.44,165.45,412218
2019/01/25,14:02:00,165.45,165.45,165.33,165.34,49610
2019/01/25,14:03:00,165.33,165.39,165.32,165.37,387798
2019/01/25,14:04:00,165.36,165.43,165.35,165.43,23019
2019/01/25,14:05:00,165.42,165.47,165.42,165.47,25043
2019/01/25,14:06:00,165.46,165.49,165.45,165.48,24680
2019/01/25,14:07:00,165.48,165.51,165.48,165.51,20905
2019/01/25,14:08:00,165.50,165.56,165.49,165.55,128031
2019/01/25,14:09:00,165.55,165.56,165.52,165.53,62864
2019/01/25,14:10:00,165.53,165.56,165.51,165.54,45010
2019/01/25,14:11:00,165.54,165.54,165.48,165.48,62959
2019/01/25,14:12:00,165.48,165.50,165.42,165.43,73105
2019/01/25,14:13:00,165.43,165.45,165.38,165.41,32866
2019/01/25,14:14:00,165.41,165.48,165.41,165.47,436544
2019/01/25,14:15:00,165.47,165.48,165.46,165.46,11344
2019/01/25,14:16:00,165.45,165.46,165.43,165.46,57730
2019/01/25,14:17:00,165.46,165.49,165.46,165.49,33603
2019/01/25,14:18:00,165.50,165.58,165.26,165.26,122382
2019/01/25,14:19:00,165.26,165.42,165.26,165.39,61545
2019/01/25,14:20:00,165.39,165.41,165.36,165.39,37340
2019/01/25,14:21:00,165.40,165.41,165.31,165.31,66405
2019/01/25,14:22:00,165.31,165.34,165.13,165.17,121662
2019/01/25,14:23:00,165.17,165.23,165.12,165.14,115654
2019/01/25,14:24:00,165.14,165.23,165.14,165.19,90724
2019/01/25,14:25:00,165.20,165.23,165.17,165.22,54190
2019/01/25,14:26:00,165.22,165.23,165.17,165.20,33837
2019/01/25,14:27:00,165.20,165.20,165.14,165.15,40302
2019/01/25,14:28:00,165.15,165.16,164.97,164.99,215306
2019/01/25,14:29:00,164.99,165.03,164.87,164.92,168635
2019/01/25,14:30:00,164.92,165.01,164.89,164.99,85377
2019/01/25,14:31:00,164.99,165.12,164.98,165.03,216205
2019/01/25,14:32:00,165.04,165.06,165.00,165.00,71918
2019/01/25,14:33:00,165.00,165.03,164.99,165.01,30099
2019/01/25,14:34:00,165.01,165.02,164.95,164.96,95331
2019/01/25,14:35:00,164.95,165.05,164.95,165.01,51476
2019/01/25,14:36:00,165.01,165.06,164.93,165.06,132621
2019/01/25,14:37:00,165.05,165.10,165.04,165.08,75314
2019/01/25,14:38:00,165.09,165.12,165.06,165.08,46149
2019/01/25,14:39:00,165.08,165.10,165.05,165.09,38222
2019/01/25,14:40:00,165.09,165.15,165.08,165.14,47486
2019/01/25,14:41:00,165.14,165.18,165.12,165.13,42485
2019/01/25,14:42:00,165.12,165.20,165.12,165.18,27947
2019/01/25,14:43:00,165.18,165.18,165.12,165.15,26192
2019/01/25,14:44:00,165.15,165.24,165.14,165.23,42656
2019/01/25,14:45:00,165.23,165.32,165.21,165.24,121769
2019/01/25,14:46:00,165.26,165.27,165.24,165.24,20193
2019/01/25,14:47:00,165.24,165.28,165.23,165.23,50692
2019/01/25,14:48:00,165.23,165.28,165.23,165.25,37084
2019/01/25,14:49:00,165.25,165.26,165.20,165.21,72300
2019/01/25,14:50:00,165.23,165.24,165.16,165.17,28141
2019/01/25,14:51:00,165.17,165.18,165.12,165.15,25185
2019/01/25,14:52:00,165.15,165.15,165.11,165.12,14757
2019/01/25,14:53:00,165.12,165.17,165.09,165.16,171999
2019/01/25,14:54:00,165.15,165.21,165.15,165.18,13065
2019/01/25,14:55:00,165.18,165.29,165.16,165.24,66576
2019/01/25,14:56:00,165.24,165.36,165.23,165.30,199580
2019/01/25,14:57:00,165.30,165.30,165.21,165.23,43069
2019/01/25,14:58:00,165.24,165.24,165.18,165.18,13979
2019/01/25,14:59:00,165.18,165.21,165.11,165.17,37765
2019/01/25,15:00:00,165.17,165.22,165.16,165.20,26040
2019/01/25,15:01:00,165.20,165.21,165.09,165.10,59914
2019/01/25,15:02:00,165.11,165.18,165.11,165.17,25309
2019/01/25,15:03:00,165.17,165.21,165.16,165.20,22028
2019/01/25,15:04:00,165.21,165.25,165.16,165.16,72328
2019/01/25,15:05:00,165.16,165.22,165.16,165.20,20508
2019/01/25,15:06:00,165.20,165.23,165.19,165.20,10965
2019/01/25,15:07:00,165.22,165.22,165.11,165.11,51159
2019/01/25,15:08:00,165.11,165.18,165.11,165.17,42075
2019/01/25,15:09:00,165.17,165.17,165.10,165.12,63105
2019/01/25,15:10:00,165.12,165.12,165.04,165.09,58784
2019/01/25,15:11:00,165.09,165.20,165.09,165.15,34370
2019/01/25,15:12:00,165.15,165.15,165.11,165.14,20068
2019/01/25,15:13:00,165.14,165.18,165.13,165.14,18580
2019/01/25,15:14:00,165.14,165.15,165.11,165.13,80580
2019/01/25,15:15:00,165.13,165.18,165.13,165.16,24352
2019/01/25,15:16:00,165.16,165.22,165.15,165.21,24722
2019/01/25,15:17:00,165.20,165.23,165.19,165.23,23120
2019/01/25,15:18:00,165.23,165.31,165.23,165.28,29794
2019/01/25,15:19:00,165.28,165.30,165.26,165.29,35052
2019/01/25,15:20:00,165.29,165.32,165.28,165.30,98709
2019/01/25,15:21:00,165.30,165.31,165.25,165.29,59444
2019/01/25,15:22:00,165.29,165.29,165.24,165.25,31114
2019/01/25,15:23:00,165.24,165.31,165.24,165.31,31524
2019/01/25,15:24:00,165.30,165.31,165.21,165.24,23063
2019/01/25,15:25:00,165.24,165.25,165.19,165.22,30738
2019/01/25,15:26:00,165.22,165.24,165.21,165.24,26635
2019/01/25,15:27:00,165.24,165.29,165.23,165.23,105313
2019/01/25,15:28:00,165.22,165.22,165.15,165.16,51206
2019/01/25,15:29:00,165.16,165.17,165.10,165.10,29368
2019/01/25,15:30:00,165.11,165.11,165.04,165.11,121739
2019/01/25,15:31:00,165.10,165.14,164.90,164.98,210281
2019/01/25,15:32:00,164.97,164.98,164.88,164.95,87186
2019/01/25,15:33:00,164.95,164.97,164.89,164.92,56213
2019/01/25,15:34:00,164.91,165.00,164.90,164.96,290298
2019/01/25,15:35:00,164.97,165.01,164.92,164.98,103083
2019/01/25,15:36:00,164.99,164.99,164.84,164.89,96722
2019/01/25,15:37:00,164.89,165.01,164.89,165.00,116653
2019/01/25,15:38:00,165.00,165.06,165.00,165.04,73050
2019/01/25,15:39:00,165.04,165.09,165.03,165.09,50763
2019/01/25,15:40:00,165.08,165.15,165.07,165.14,71801
2019/01/25,15:41:00,165.14,165.17,165.08,165.17,192823
2019/01/25,15:42:00,165.17,165.25,165.15,165.20,141364
2019/01/25,15:43:00,165.20,165.20,165.10,165.17,128197
2019/01/25,15:44:00,165.17,165.18,165.14,165.18,67109
2019/01/25,15:45:00,165.18,165.27,165.15,165.16,179063
2019/01/25,15:46:00,165.16,165.26,165.16,165.19,596318
2019/01/25,15:47:00,165.19,165.21,165.09,165.17,554123
2019/01/25,15:48:00,165.17,165.18,165.14,165.16,166569
2019/01/25,15:49:00,165.16,165.19,165.13,165.18,101900
2019/01/25,15:50:00,165.18,165.20,165.14,165.18,59435
2019/01/25,15:51:00,165.17,165.21,165.15,165.17,284408
2019/01/25,15:52:00,165.16,165.18,165.07,165.08,113216
2019/01/25,15:53:00,165.08,165.13,165.05,165.08,146779
2019/01/25,15:54:00,165.08,165.11,165.01,165.02,111350
2019/01/25,15:55:00,165.03,165.05,164.99,165.03,227159
2019/01/25,15:56:00,165.03,165.27,165.03,165.14,604174
2019/01/25,15:57:00,165.14,165.19,165.11,165.17,273797
2019/01/25,15:58:00,165.16,165.19,165.13,165.16,164424
2019/01/25,15:59:00,165.16,165.18,165.10,165.11,358204
2019/01/25,16:00:00,165.10,165.25,165.03,165.15,711204
2019/01/28,09:31:00,163.03,163.11,162.88,162.88,298430
2019/01/28,09:32:00,162.89,163.06,162.86,163.01,284310
2019/01/28,09:33:00,163.03,163.03,162.74,162.78,205469
2019/01/28,09:34:00,162.77,162.77,162.42,162.46,254534
2019/01/28,09:35:00,162.46,162.59,162.42,162.50,318937
2019/01/28,09:36:00,162.50,162.51,162.35,162.49,313713
2019/01/28,09:37:00,162.49,162.55,162.37,162.45,233571
2019/01/28,09:38:00,162.45,162.54,162.30,162.53,192839
2019/01/28,09:39:00,162.53,162.64,162.51,162.53,173142
2019/01/28,09:40:00,162.52,162.57,162.37,162.42,155698
2019/01/28,09:41:00,162.41,162.41,162.25,162.40,168312
2019/01/28,09:42:00,162.39,162.54,162.34,162.50,195160
2019/01/28,09:43:00,162.50,162.57,162.47,162.50,74020
2019/01/28,09:44:00,162.50,162.50,162.35,162.44,78650
2019/01/28,09:45:00,162.44,162.55,162.37,162.51,125434
2019/01/28,09:46:00,162.51,162.57,162.37,162.50,104467
2019/01/28,09:47:00,162.51,162.62,162.43,162.47,130839
2019/01/28,09:48:00,162.48,162.51,162.33,162.40,133697
2019/01/28,09:49:00,162.40,162.41,162.25,162.36,190525
2019/01/28,09:50:00,162.36,162.36,162.11,162.11,214978
2019/01/28,09:51:00,162.10,162.10,161.89,162.03,286194
2019/01/28,09:52:00,162.03,162.20,162.00,162.19,176782
2019/01/28,09:53:00,162.19,162.24,162.10,162.13,95993
2019/01/28,09:54:00,162.13,162.24,162.11,162.14,161172
2019/01/28,09:55:00,162.13,162.13,161.89,161.94,138583
2019/01/28,09:56:00,161.94,162.03,161.86,162.00,128170
2019/01/28,09:57:00,162.00,162.05,161.97,162.03,81957
2019/01/28,09:58:00,162.03,162.28,162.03,162.28,276081
2019/01/28,09:59:00,162.28,162.29,162.18,162.29,155972
2019/01/28,10:00:00,162.29,162.43,162.29,162.35,166089
2019/01/28,10:01:00,162.35,162.35,162.16,162.20,100176
2019/01/28,10:02:00,162.21,162.32,162.12,162.29,116857
2019/01/28,10:03:00,162.29,162.34,162.17,162.21,88197
2019/01/28,10:04:00,162.21,162.26,162.12,162.26,52467
2019/01/28,10:05:00,162.24,162.25,161.99,162.10,204048
2019/01/28,10:06:00,162.09,162.37,162.09,162.37,195611
2019/01/28,10:07:00,162.37,162.38,162.31,162.37,61778
2019/01/28,10:08:00,162.37,162.45,162.36,162.44,75636
2019/01/28,10:09:00,162.43,162.57,162.40,162.55,209273
2019/01/28,10:10:00,162.55,162.58,162.46,162.49,83872
2019/01/28,10:11:00,162.49,162.54,162.44,162.53,313633
2019/01/28,10:12:00,162.53,162.53,162.40,162.45,70685
2019/01/28,10:13:00,162.46,162.51,162.40,162.49,149630
2019/01/28,10:14:00,162.49,162.55,162.38,162.40,51692
2019/01/28,10:15:00,162.39,162.40,162.26,162.26,68733
2019/01/28,10:16:00,162.27,162.45,162.19,162.43,146581
2019/01/28,10:17:00,162.43,162.49,162.40,162.45,39503
2019/01/28,10:18:00,162.45,162.51,162.41,162.47,53107
2019/01/28,10:19:00,162.47,162.53,162.44,162.48,71017
2019/01/28,10:20:00,162.48,162.61,162.42,162.59,57987
2019/01/28,10:21:00,162.60,162.71,162.53,162.70,169474
2019/01/28,10:22:00,162.70,162.81,162.66,162.79,141437
2019/01/28,10:23:00,162.79,162.79,162.73,162.76,92685
2019/01/28,10:24:00,162.77,162.81,162.70,162.72,67454
2019/01/28,10:25:00,162.72,162.77,162.68,162.73,103761
2019/01/28,10:26:00,162.73,162.74,162.63,162.67,106814
2019/01/28,10:27:00,162.66,162.75,162.62,162.73,46415
2019/01/28,10:28:00,162.74,162.75,162.67,162.72,15518
2019/01/28,10:29:00,162.72,162.85,162.72,162.84,56132
2019/01/28,10:30:00,162.83,162.86,162.76,162.81,51543
2019/01/28,10:31:00,162.81,162.86,162.72,162.76,51889
2019/01/28,10:32:00,162.77,162.86,162.77,162.81,56206
2019/01/28,10:33:00,162.80,162.81,162.74,162.77,44582
2019/01/28,10:34:00,162.77,162.83,162.74,162.74,22765
2019/01/28,10:35:00,162.74,162.75,162.65,162.70,56490
2019/01/28,10:36:00,162.72,162.76,162.62,162.71,30286
2019/01/28,10:37:00,162.70,162.71,162.63,162.67,30879
2019/01/28,10:38:00,162.68,162.70,162.51,162.54,47200
2019/01/28,10:39:00,162.54,162.64,162.53,162.62,47278
2019/01/28,10:40:00,162.63,162.65,162.46,162.49,88468
2019/01/28,10:41:00,162.49,162.72,162.49,162.69,72373
2019/01/28,10:42:00,162.68,162.71,162.61,162.70,42175
2019/01/28,10:43:00,162.70,162.91,162.70,162.88,108055
2019/01/28,10:44:00,162.88,162.91,162.84,162.87,67459
2019/01/28,10:45:00,162.87,162.91,162.84,162.84,28424
2019/01/28,10:46:00,162.84,162.90,162.78,162.79,60217
2019/01/28,10:47:00,162.79,162.85,162.78,162.82,26546
2019/01/28,10:48:00,162.82,162.85,162.73,162.74,47742
2019/01/28,10:49:00,162.74,162.74,162.61,162.64,99439
2019/01/28,10:50:00,162.64,162.65,162.50,162.51,128289
2019/01/28,10:51:00,162.52,162.53,162.40,162.51,129090
2019/01/28,10:52:00,162.51,162.56,162.45,162.46,32408
2019/01/28,10:53:00,162.46,162.55,162.44,162.55,43992
2019/01/28,10:54:00,162.54,162.66,162.54,162.61,39177
2019/01/28,10:55:00,162.61,162.66,162.60,162.62,29604
2019/01/28,10:56:00,162.64,162.64,162.48,162.48,56898
2019/01/28,10:57:00,162.47,162.54,162.46,162.51,99241
2019/01/28,10:58:00,162.53,162.56,162.47,162.55,40648
2019/01/28,10:59:00,162.55,162.56,162.51,162.53,37112
2019/01/28,11:00:00,162.53,162.56,162.34,162.38,86381
2019/01/28,11:01:00,162.35,162.43,162.29,162.42,490405
2019/01/28,11:02:00,162.42,162.44,162.32,162.32,36554
2019/01/28,11:03:00,162.32,162.33,162.22,162.26,90394
2019/01/28,11:04:00,162.26,162.32,162.24,162.24,55226
2019/01/28,11:05:00,162.24,162.29,162.15,162.17,88335
2019/01/28,11:06:00,162.16,162.35,162.16,162.35,78196
2019/01/28,11:07:00,162.34,162.34,162.27,162.32,35529
2019/01/28,11:08:00,162.34,162.34,162.22,162.29,60430
2019/01/28,11:09:00,162.29,162.41,162.29,162.41,47217
2019/01/28,11:10:00,162.40,162.50,162.38,162.47,31823
2019/01/28,11:11:00,162.47,162.48,162.39,162.48,24337
2019/01/28,11:12:00,162.49,162.66,162.47,162.63,99268
2019/01/28,11:13:00,162.63,162.73,162.60,162.66,73922
2019/01/28,11:14:00,162.66,162.76,162.66,162.76,39507
2019/01/28,11:15:00,162.74,162.79,162.72,162.73,133595
2019/01/28,11:16:00,162.75,162.76,162.68,162.69,24386
2019/01/28,11:17:00,162.69,162.70,162.65,162.67,53146
2019/01/28,11:18:00,162.68,162.68,162.57,162.60,33338
2019/01/28,11:19:00,162.61,162.62,162.53,162.57,44950
2019/01/28,11:20:00,162.57,162.65,162.53,162.56,28741
2019/01/28,11:21:00,162.57,162.75,162.57,162.62,31610
2019/01/28,11:22:00,162.62,162.67,162.55,162.61,28718
2019/01/28,11:23:00,162.61,162.75,162.57,162.58,96153
2019/01/28,11:24:00,162.59,162.59,162.45,162.51,76889
2019/01/28,11:25:00,162.51,162.62,162.51,162.62,17813
2019/01/28,11:26:00,162.62,162.68,162.58,162.66,23271
2019/01/28,11:27:00,162.65,162.69,162.61,162.63,43966
2019/01/28,11:28:00,162.63,162.72,162.61,162.64,16463
2019/01/28,11:29:00,162.64,162.73,162.61,162.66,22576
2019/01/28,11:30:00,162.66,162.66,162.56,162.59,35406
2019/01/28,11:31:00,162.59,162.68,162.59,162.63,25952
2019/01/28,11:32:00,162.63,162.66,162.57,162.63,59447
2019/01/28,11:33:00,162.63,162.77,162.59,162.75,76759
2019/01/28,11:34:00,162.75,162.75,162.53,162.57,60856
2019/01/28,11:35:00,162.57,162.57,162.49,162.52,49331
2019/01/28,11:36:00,162.52,162.53,162.38,162.43,31352
2019/01/28,11:37:00,162.43,162.51,162.43,162.48,20002
2019/01/28,11:38:00,162.48,162.48,162.34,162.38,37356
2019/01/28,11:39:00,162.38,162.44,162.37,162.39,30256
2019/01/28,11:40:00,162.39,162.41,162.32,162.37,62032
2019/01/28,11:41:00,162.37,162.37,162.27,162.30,38155
2019/01/28,11:42:00,162.30,162.30,162.24,162.27,60337
2019/01/28,11:43:00,162.26,162.32,162.22,162.27,43169
2019/01/28,11:44:00,162.27,162.28,162.22,162.23,45746
2019/01/28,11:45:00,162.23,162.25,162.18,162.21,40701
2019/01/28,11:46:00,162.20,162.28,162.04,162.27,204498
2019/01/28,11:47:00,162.27,162.27,162.17,162.17,468375
2019/01/28,11:48:00,162.17,162.19,161.96,161.99,217815
2019/01/28,11:49:00,161.99,162.04,161.94,162.04,83976
2019/01/28,11:50:00,162.03,162.12,162.03,162.10,69530
2019/01/28,11:51:00,162.09,162.10,162.03,162.09,36756
2019/01/28,11:52:00,162.10,162.16,162.09,162.14,36003
2019/01/28,11:53:00,162.14,162.19,162.10,162.15,91880
2019/01/28,11:54:00,162.14,162.18,162.02,162.04,62572
2019/01/28,11:55:00,162.04,162.04,161.96,161.98,64796
2019/01/28,11:56:00,161.98,161.98,161.90,161.96,67205
2019/01/28,11:57:00,161.96,162.10,161.88,162.09,190225
2019/01/28,11:58:00,162.09,162.15,162.06,162.12,35767
2019/01/28,11:59:00,162.12,162.13,162.03,162.03,25336
2019/01/28,12:00:00,162.03,162.10,161.90,161.93,63587
2019/01/28,12:01:00,161.92,162.04,161.87,162.03,57013
2019/01/28,12:02:00,162.03,162.04,161.89,161.92,26565
2019/01/28,12:03:00,161.92,161.93,161.81,161.88,104042
2019/01/28,12:04:00,161.86,161.90,161.75,161.86,101143
2019/01/28,12:05:00,161.86,162.02,161.86,161.98,82462
2019/01/28,12:06:00,161.97,162.03,161.96,162.01,39500
2019/01/28,12:07:00,162.01,162.06,161.97,161.99,30031
2019/01/28,12:08:00,161.99,162.06,161.90,161.91,38202
2019/01/28,12:09:00,161.91,162.07,161.88,162.06,54870
2019/01/28,12:10:00,162.06,162.15,162.04,162.14,46682
2019/01/28,12:11:00,162.14,162.14,162.09,162.09,51458
2019/01/28,12:12:00,162.09,162.13,162.03,162.13,31873
2019/01/28,12:13:00,162.13,162.13,162.03,162.05,22100
2019/01/28,12:14:00,162.05,162.10,162.02,162.09,15980
2019/01/28,12:15:00,162.09,162.09,161.99,162.05,21423
2019/01/28,12:16:00,162.05,162.20,162.05,162.20,82768
2019/01/28,12:17:00,162.20,162.22,162.13,162.21,55447
2019/01/28,12:18:00,162.21,162.27,162.20,162.22,48350
2019/01/28,12:19:00,162.22,162.22,162.16,162.18,34902
2019/01/28,12:20:00,162.18,162.21,162.14,162.14,29359
2019/01/28,12:21:00,162.14,162.21,162.13,162.19,20843
2019/01/28,12:22:00,162.21,162.27,162.21,162.26,45597
2019/01/28,12:23:00,162.26,162.31,162.24,162.25,37721
2019/01/28,12:24:00,162.24,162.28,162.23,162.25,40190
2019/01/28,12:25:00,162.25,162.29,162.23,162.28,13686
2019/01/28,12:26:00,162.28,162.36,162.28,162.34,47126
2019/01/28,12:27:00,162.35,162.40,162.32,162.32,57700
2019/01/28,12:28:00,162.31,162.34,162.28,162.34,45936
2019/01/28,12:29:00,162.34,162.44,162.30,162.39,118239
2019/01/28,12:30:00,162.39,162.44,162.37,162.38,38718
2019/01/28,12:31:00,162.39,162.46,162.37,162.39,52495
2019/01/28,12:32:00,162.39,162.42,162.37,162.37,12851
2019/01/28,12:33:00,162.36,162.37,162.29,162.29,22036
2019/01/28,12:34:00,162.29,162.33,162.27,162.30,23237
2019/01/28,12:35:00,162.30,162.39,162.30,162.35,28145
2019/01/28,12:36:00,162.35,162.35,162.25,162.29,23235
2019/01/28,12:37:00,162.30,162.30,162.25,162.29,26377
2019/01/28,12:38:00,162.29,162.30,162.22,162.23,25995
2019/01/28,12:39:00,162.23,162.34,162.23,162.32,33924
2019/01/28,12:40:00,162.32,162.44,162.32,162.39,56349
2019/01/28,12:41:00,162.39,162.44,162.38,162.40,26860
2019/01/28,12:42:00,162.40,162.43,162.39,162.39,8622
2019/01/28,12:43:00,162.39,162.42,162.36,162.40,510971
2019/01/28,12:44:00,162.40,162.51,162.39,162.47,42530
2019/01/28,12:45:00,162.47,162.50,162.35,162.35,31650
2019/01/28,12:46:00,162.35,162.39,162.33,162.37,32689
2019/01/28,12:47:00,162.38,162.40,162.36,162.38,28572
2019/01/28,12:48:00,162.39,162.45,162.38,162.40,17931
2019/01/28,12:49:00,162.40,162.43,162.38,162.43,55617
2019/01/28,12:50:00,162.43,162.44,162.40,162.42,13146
2019/01/28,12:51:00,162.42,162.51,162.42,162.42,28105
2019/01/28,12:52:00,162.42,162.44,162.35,162.36,28556
2019/01/28,12:53:00,162.36,162.40,162.31,162.38,32617
2019/01/28,12:54:00,162.39,162.40,162.36,162.37,23293
2019/01/28,12:55:00,162.37,162.37,162.30,162.33,34183
2019/01/28,12:56:00,162.33,162.34,162.27,162.27,20329
2019/01/28,12:57:00,162.28,162.33,162.22,162.24,38381
2019/01/28,12:58:00,162.23,162.29,162.20,162.20,26107
2019/01/28,12:59:00,162.20,162.23,162.13,162.15,46499
2019/01/28,13:00:00,162.17,162.23,162.14,162.18,54096
2019/01/28,13:01:00,162.18,162.19,162.12,162.18,22858
2019/01/28,13:02:00,162.17,162.17,162.14,162.14,28343
2019/01/28,13:03:00,162.14,162.14,162.06,162.12,65292
2019/01/28,13:04:00,162.13,162.13,162.07,162.09,41166
2019/01/28,13:05:00,162.08,162.14,162.06,162.14,37387
2019/01/28,13:06:00,162.14,162.15,162.11,162.14,16671
2019/01/28,13:07:00,162.14,162.29,162.14,162.23,46658
2019/01/28,13:08:00,162.23,162.27,162.22,162.25,26364
2019/01/28,13:09:00,162.24,162.31,162.24,162.26,59961
2019/01/28,13:10:00,162.26,162.31,162.25,162.30,56820
2019/01/28,13:11:00,162.31,162.41,162.30,162.38,26925
2019/01/28,13:12:00,162.39,162.41,162.31,162.32,31620
2019/01/28,13:13:00,162.32,162.39,162.30,162.38,25146
2019/01/28,13:14:00,162.38,162.41,162.34,162.39,21174
2019/01/28,13:15:00,162.40,162.45,162.36,162.39,45062
2019/01/28,13:16:00,162.40,162.41,162.38,162.40,13346
2019/01/28,13:17:00,162.40,162.42,162.36,162.39,19595
2019/01/28,13:18:00,162.39,162.39,162.33,162.33,11859
2019/01/28,13:19:00,162.34,162.41,162.33,162.39,12334
2019/01/28,13:20:00,162.40,162.42,162.38,162.40,5314
2019/01/28,13:21:00,162.40,162.44,162.38,162.43,45304
2019/01/28,13:22:00,162.44,162.51,162.44,162.50,52572
2019/01/28,13:23:00,162.50,162.51,162.44,162.47,469838
2019/01/28,13:24:00,162.47,162.50,162.47,162.47,18305
2019/01/28,13:25:00,162.48,162.67,162.48,162.53,227198
2019/01/28,13:26:00,162.53,162.56,162.52,162.53,45164
2019/01/28,13:27:00,162.53,162.54,162.50,162.51,23706
2019/01/28,13:28:00,162.51,162.53,162.45,162.46,27213
2019/01/28,13:29:00,162.46,162.52,162.46,162.52,65264
2019/01/28,13:30:00,162.53,162.53,162.46,162.49,37894
2019/01/28,13:31:00,162.48,162.53,162.48,162.52,23287
2019/01/28,13:32:00,162.52,162.58,162.50,162.54,26171
2019/01/28,13:33:00,162.54,162.66,162.54,162.61,40193
2019/01/28,13:34:00,162.61,162.67,162.61,162.66,57820
2019/01/28,13:35:00,162.66,162.70,162.66,162.69,46798
2019/01/28,13:36:00,162.69,162.76,162.67,162.69,54800
2019/01/28,13:37:00,162.69,162.69,162.64,162.65,41416
2019/01/28,13:38:00,162.65,162.67,162.64,162.66,7702
2019/01/28,13:39:00,162.66,162.68,162.65,162.66,14706
2019/01/28,13:40:00,162.67,162.68,162.63,162.65,56152
2019/01/28,13:41:00,162.65,162.65,162.59,162.61,20473
2019/01/28,13:42:00,162.61,162.63,162.58,162.62,23634
2019/01/28,13:43:00,162.62,162.67,162.62,162.64,15198
2019/01/28,13:44:00,162.64,162.69,162.64,162.69,39274
2019/01/28,13:45:00,162.69,162.69,162.64,162.65,35513
2019/01/28,13:46:00,162.65,162.75,162.65,162.74,25463
2019/01/28,13:47:00,162.75,162.75,162.69,162.72,18838
2019/01/28,13:48:00,162.74,162.74,162.68,162.73,25983
2019/01/28,13:49:00,162.73,162.79,162.73,162.79,28136
2019/01/28,13:50:00,162.79,162.83,162.78,162.83,25255
2019/01/28,13:51:00,162.83,162.94,162.83,162.86,266299
2019/01/28,13:52:00,162.86,162.88,162.79,162.79,46446
2019/01/28,13:53:00,162.79,162.84,162.79,162.81,21108
2019/01/28,13:54:00,162.81,162.85,162.77,162.79,27169
2019/01/28,13:55:00,162.77,162.82,162.77,162.80,12548
2019/01/28,13:56:00,162.81,162.84,162.79,162.81,35477
2019/01/28,13:57:00,162.80,162.81,162.75,162.76,27635
2019/01/28,13:58:00,162.76,162.78,162.73,162.73,31376
2019/01/28,13:59:00,162.73,162.78,162.72,162.75,20860
2019/01/28,14:00:00,162.75,162.76,162.68,162.72,23057
2019/01/28,14:01:00,162.73,162.84,162.73,162.79,86479
2019/01/28,14:02:00,162.80,162.81,162.72,162.75,37005
2019/01/28,14:03:00,162.74,162.74,162.71,162.74,14796
2019/01/28,14:04:00,162.74,162.75,162.71,162.72,20430
2019/01/28,14:05:00,162.73,162.74,162.58,162.58,117964
2019/01/28,14:06:00,162.59,162.63,162.58,162.58,26767
2019/01/28,14:07:00,162.58,162.59,162.56,162.57,26401
2019/01/28,14:08:00,162.57,162.63,162.56,162.57,40033
2019/01/28,14:09:00,162.57,162.62,162.57,162.60,18531
2019/01/28,14:10:00,162.60,162.65,162.60,162.64,17660
2019/01/28,14:11:00,162.64,162.66,162.59,162.61,22415
2019/01/28,14:12:00,162.62,162.65,162.50,162.52,72218
2019/01/28,14:13:00,162.52,162.56,162.52,162.53,17068
2019/01/28,14:14:00,162.53,162.57,162.52,162.57,53714
2019/01/28,14:15:00,162.58,162.61,162.57,162.60,33881
2019/01/28,14:16:00,162.60,162.60,162.52,162.56,10117
2019/01/28,14:17:00,162.56,162.62,162.55,162.61,9822
2019/01/28,14:18:00,162.61,162.64,162.60,162.61,20465
2019/01/28,14:19:00,162.61,162.63,162.60,162.60,15073
2019/01/28,14:20:00,162.60,162.62,162.59,162.60,10452
2019/01/28,14:21:00,162.60,162.71,162.58,162.67,44214
2019/01/28,14:22:00,162.67,162.69,162.65,162.66,31034
2019/01/28,14:23:00,162.66,162.66,162.51,162.51,113226
2019/01/28,14:24:00,162.51,162.54,162.49,162.53,62784
2019/01/28,14:25:00,162.53,162.53,162.47,162.48,16026
2019/01/28,14:26:00,162.48,162.50,162.46,162.46,13832
2019/01/28,14:27:00,162.46,162.50,162.45,162.45,17082
2019/01/28,14:28:00,162.45,162.55,162.44,162.54,10242
2019/01/28,14:29:00,162.54,162.55,162.48,162.54,41844
2019/01/28,14:30:00,162.54,162.57,162.53,162.57,4287
2019/01/28,14:31:00,162.57,162.63,162.57,162.62,21383
2019/01/28,14:32:00,162.60,162.67,162.60,162.64,18375
2019/01/28,14:33:00,162.64,162.68,162.64,162.66,24861
2019/01/28,14:34:00,162.66,162.71,162.65,162.69,6888
2019/01/28,14:35:00,162.69,162.71,162.67,162.68,16399
2019/01/28,14:36:00,162.68,162.70,162.68,162.69,10771
2019/01/28,14:37:00,162.69,162.70,162.65,162.66,36010
2019/01/28,14:38:00,162.67,162.67,162.57,162.65,31113
2019/01/28,14:39:00,162.65,162.69,162.64,162.68,15363
2019/01/28,14:40:00,162.68,162.75,162.67,162.71,36143
2019/01/28,14:41:00,162.72,162.73,162.67,162.70,17652
2019/01/28,14:42:00,162.70,162.71,162.57,162.59,29202
2019/01/28,14:43:00,162.59,162.60,162.55,162.57,36936
2019/01/28,14:44:00,162.57,162.69,162.57,162.65,47270
2019/01/28,14:45:00,162.64,162.69,162.63,162.67,26804
2019/01/28,14:46:00,162.67,162.74,162.67,162.71,32310
2019/01/28,14:47:00,162.71,162.81,162.70,162.75,108790
2019/01/28,14:48:00,162.76,162.80,162.76,162.77,22153
2019/01/28,14:49:00,162.79,162.86,162.78,162.84,83772
2019/01/28,14:50:00,162.83,162.91,162.83,162.90,64840
2019/01/28,14:51:00,162.90,163.10,162.90,163.06,206668
2019/01/28,14:52:00,163.06,163.08,163.02,163.05,40321
2019/01/28,14:53:00,163.06,163.06,163.01,163.02,62126
2019/01/28,14:54:00,163.02,163.03,162.94,162.98,51564
2019/01/28,14:55:00,162.98,162.99,162.95,162.97,50920
2019/01/28,14:56:00,162.97,163.04,162.97,163.01,60086
2019/01/28,14:57:00,163.02,163.03,162.96,163.03,31558
2019/01/28,14:58:00,163.03,163.03,162.95,162.99,32391
2019/01/28,14:59:00,162.99,163.01,162.97,162.97,57299
2019/01/28,15:00:00,162.97,163.01,162.91,162.91,53448
2019/01/28,15:01:00,162.91,163.02,162.91,162.95,60989
2019/01/28,15:02:00,162.95,163.05,162.95,162.98,27481
2019/01/28,15:03:00,162.99,162.99,162.93,162.93,27699
2019/01/28,15:04:00,162.93,162.96,162.88,162.94,48946
2019/01/28,15:05:00,162.94,162.97,162.91,162.93,38679
2019/01/28,15:06:00,162.93,162.93,162.79,162.85,127424
2019/01/28,15:07:00,162.85,162.86,162.75,162.78,55040
2019/01/28,15:08:00,162.78,162.82,162.73,162.82,33469
2019/01/28,15:09:00,162.82,162.85,162.79,162.80,22322
2019/01/28,15:10:00,162.82,162.85,162.81,162.84,10180
2019/01/28,15:11:00,162.85,162.87,162.82,162.82,30929
2019/01/28,15:12:00,162.82,162.82,162.78,162.79,14512
2019/01/28,15:13:00,162.79,162.96,162.78,162.94,74089
2019/01/28,15:14:00,162.94,162.95,162.90,162.90,18072
2019/01/28,15:15:00,162.92,163.03,162.90,163.01,49998
2019/01/28,15:16:00,163.02,163.03,162.95,162.97,44990
2019/01/28,15:17:00,162.97,162.98,162.87,162.87,22797
2019/01/28,15:18:00,162.88,162.90,162.85,162.87,41490
2019/01/28,15:19:00,162.87,162.93,162.86,162.89,33193
2019/01/28,15:20:00,162.89,162.95,162.87,162.91,21558
2019/01/28,15:21:00,162.93,163.10,162.92,163.07,105540
2019/01/28,15:22:00,163.07,163.07,162.94,162.95,49610
2019/01/28,15:23:00,162.95,162.99,162.94,162.97,39040
2019/01/28,15:24:00,162.97,163.04,162.96,163.02,34874
2019/01/28,15:25:00,163.02,163.09,163.02,163.06,25797
2019/01/28,15:26:00,163.04,163.04,162.97,162.98,47371
2019/01/28,15:27:00,162.98,163.00,162.95,162.98,42148
2019/01/28,15:28:00,162.98,163.01,162.98,162.98,10228
2019/01/28,15:29:00,162.98,162.98,162.91,162.93,48067
2019/01/28,15:30:00,162.93,163.01,162.92,162.92,50841
2019/01/28,15:31:00,162.92,162.96,162.88,162.94,40472
2019/01/28,15:32:00,162.94,162.98,162.90,162.90,138898
2019/01/28,15:33:00,162.90,162.94,162.85,162.85,71631
2019/01/28,15:34:00,162.85,162.94,162.85,162.94,32582
2019/01/28,15:35:00,162.94,162.98,162.93,162.98,18631
2019/01/28,15:36:00,162.98,162.98,162.93,162.97,31006
2019/01/28,15:37:00,162.97,162.98,162.94,162.94,35106
2019/01/28,15:38:00,162.95,162.98,162.91,162.97,50528
2019/01/28,15:39:00,162.96,162.99,162.94,162.97,52677
2019/01/28,15:40:00,162.97,163.01,162.93,162.94,114390
2019/01/28,15:41:00,162.93,162.98,162.90,162.95,46489
2019/01/28,15:42:00,162.95,162.96,162.92,162.92,48581
2019/01/28,15:43:00,162.92,162.97,162.88,162.93,504652
2019/01/28,15:44:00,162.93,162.96,162.89,162.90,106104
2019/01/28,15:45:00,162.90,162.91,162.84,162.85,116695
2019/01/28,15:46:00,162.84,162.98,162.82,162.97,115168
2019/01/28,15:47:00,162.97,162.97,162.91,162.91,119398
2019/01/28,15:48:00,162.91,162.93,162.88,162.89,67806
2019/01/28,15:49:00,162.90,162.90,162.83,162.85,160968
2019/01/28,15:50:00,162.85,162.87,162.76,162.76,141993
2019/01/28,15:51:00,162.77,162.83,162.68,162.69,103052
2019/01/28,15:52:00,162.70,162.72,162.66,162.67,76891
2019/01/28,15:53:00,162.67,162.72,162.66,162.71,90891
2019/01/28,15:54:00,162.72,162.79,162.71,162.77,92341
2019/01/28,15:55:00,162.77,162.79,162.76,162.78,189381
2019/01/28,15:56:00,162.78,162.97,162.76,162.97,989468
2019/01/28,15:57:00,162.97,162.97,162.90,162.93,170612
2019/01/28,15:58:00,162.93,162.99,162.90,162.96,142576
2019/01/28,15:59:00,162.96,163.02,162.94,163.01,150784
2019/01/28,16:00:00,163.01,163.12,162.92,163.11,421675
2019/01/29,09:31:00,163.20,163.21,163.06,163.20,169252
2019/01/29,09:32:00,163.19,163.22,163.00,163.04,136065
2019/01/29,09:33:00,163.04,163.15,163.00,163.06,37097
2019/01/29,09:34:00,163.06,163.18,163.02,163.12,58302
2019/01/29,09:35:00,163.12,163.24,163.07,163.15,61955
2019/01/29,09:36:00,163.15,163.19,162.92,162.93,115517
2019/01/29,09:37:00,162.91,162.92,162.72,162.79,119314
2019/01/29,09:38:00,162.79,162.88,162.78,162.82,57312
2019/01/29,09:39:00,162.81,162.81,162.66,162.71,108992
2019/01/29,09:40:00,162.69,162.74,162.61,162.69,84498
2019/01/29,09:41:00,162.68,162.69,162.49,162.67,97643
2019/01/29,09:42:00,162.66,162.71,162.60,162.61,53953
2019/01/29,09:43:00,162.63,162.72,162.58,162.66,65990
2019/01/29,09:44:00,162.66,162.70,162.53,162.53,80632
2019/01/29,09:45:00,162.53,162.65,162.51,162.55,112352
2019/01/29,09:46:00,162.54,162.73,162.45,162.71,111785
2019/01/29,09:47:00,162.71,162.91,162.70,162.89,120984
2019/01/29,09:48:00,162.88,163.02,162.88,162.95,71729
2019/01/29,09:49:00,162.97,163.00,162.90,162.90,31224
2019/01/29,09:50:00,162.90,162.90,162.83,162.86,46751
2019/01/29,09:51:00,162.86,162.96,162.84,162.96,30730
2019/01/29,09:52:00,162.96,162.98,162.81,162.81,298201
2019/01/29,09:53:00,162.81,162.88,162.75,162.87,63534
2019/01/29,09:54:00,162.84,162.84,162.77,162.77,27538
2019/01/29,09:55:00,162.76,162.76,162.66,162.74,52023
2019/01/29,09:56:00,162.73,162.79,162.73,162.78,24066
2019/01/29,09:57:00,162.78,162.85,162.78,162.83,24977
2019/01/29,09:58:00,162.84,162.84,162.71,162.74,51136
2019/01/29,09:59:00,162.75,162.81,162.71,162.72,45856
2019/01/29,10:00:00,162.72,162.74,162.67,162.72,41686
2019/01/29,10:01:00,162.72,162.92,162.70,162.87,110649
2019/01/29,10:02:00,162.87,162.99,162.82,162.98,45367
2019/01/29,10:03:00,162.96,163.02,162.90,162.96,38174
2019/01/29,10:04:00,162.96,163.11,162.95,162.96,70951
2019/01/29,10:05:00,162.97,162.98,162.90,162.97,39983
2019/01/29,10:06:00,162.97,163.00,162.85,162.87,82391
2019/01/29,10:07:00,162.86,162.87,162.77,162.79,44821
2019/01/29,10:08:00,162.78,162.78,162.60,162.69,106737
2019/01/29,10:09:00,162.69,162.75,162.64,162.65,49878
2019/01/29,10:10:00,162.64,162.68,162.56,162.58,54868
2019/01/29,10:11:00,162.58,162.58,162.41,162.45,247515
2019/01/29,10:12:00,162.45,162.55,162.44,162.48,88056
2019/01/29,10:13:00,162.48,162.55,162.44,162.44,58289
2019/01/29,10:14:00,162.44,162.50,162.43,162.44,29083
2019/01/29,10:15:00,162.44,162.45,162.33,162.37,91533
2019/01/29,10:16:00,162.37,162.41,162.25,162.31,131515
2019/01/29,10:17:00,162.31,162.38,162.30,162.34,108005
2019/01/29,10:18:00,162.34,162.34,162.25,162.29,58703
2019/01/29,10:19:00,162.29,162.40,162.29,162.36,54488
2019/01/29,10:20:00,162.36,162.46,162.36,162.46,54291
2019/01/29,10:21:00,162.45,162.48,162.41,162.45,91948
2019/01/29,10:22:00,162.44,162.44,162.31,162.33,31332
2019/01/29,10:23:00,162.32,162.40,162.28,162.36,33534
2019/01/29,10:24:00,162.36,162.41,162.36,162.37,48303
2019/01/29,10:25:00,162.37,162.37,162.26,162.36,35438
2019/01/29,10:26:00,162.36,162.46,162.34,162.42,43693
2019/01/29,10:27:00,162.42,162.51,162.41,162.48,54846
2019/01/29,10:28:00,162.48,162.48,162.42,162.44,21456
2019/01/29,10:29:00,162.45,162.45,162.39,162.44,41532
2019/01/29,10:30:00,162.45,162.64,162.45,162.63,206897
2019/01/29,10:31:00,162.66,162.73,162.57,162.59,54382
2019/01/29,10:32:00,162.61,162.61,162.54,162.54,67873
2019/01/29,10:33:00,162.54,162.56,162.48,162.48,29537
2019/01/29,10:34:00,162.48,162.51,162.41,162.42,26703
2019/01/29,10:35:00,162.42,162.42,162.34,162.37,32210
2019/01/29,10:36:00,162.37,162.40,162.32,162.32,23260
2019/01/29,10:37:00,162.32,162.40,162.31,162.40,24781
2019/01/29,10:38:00,162.40,162.42,162.32,162.35,21064
2019/01/29,10:39:00,162.35,162.37,162.17,162.20,66189
2019/01/29,10:40:00,162.20,162.27,162.19,162.23,37304
2019/01/29,10:41:00,162.23,162.29,162.20,162.25,56449
2019/01/29,10:42:00,162.25,162.29,162.21,162.21,23679
2019/01/29,10:43:00,162.21,162.26,162.09,162.10,90388
2019/01/29,10:44:00,162.10,162.16,162.09,162.12,50745
2019/01/29,10:45:00,162.12,162.14,162.00,162.14,129743
2019/01/29,10:46:00,162.15,162.20,162.09,162.09,61708
2019/01/29,10:47:00,162.10,162.14,162.03,162.03,39944
2019/01/29,10:48:00,162.03,162.04,161.93,161.95,109017
2019/01/29,10:49:00,161.95,161.95,161.79,161.85,125815
2019/01/29,10:50:00,161.85,161.91,161.81,161.90,141312
2019/01/29,10:51:00,161.90,161.91,161.67,161.69,182197
2019/01/29,10:52:00,161.69,161.75,161.60,161.64,127303
2019/01/29,10:53:00,161.63,161.66,161.53,161.54,85653
2019/01/29,10:54:00,161.54,161.54,161.40,161.44,284452
2019/01/29,10:55:00,161.43,161.53,161.42,161.46,108068
2019/01/29,10:56:00,161.46,161.49,161.36,161.43,156041
2019/01/29,10:57:00,161.43,161.44,161.26,161.29,163458
2019/01/29,10:58:00,161.28,161.29,161.03,161.05,271055
2019/01/29,10:59:00,161.05,161.27,160.99,161.20,887481
2019/01/29,11:00:00,161.21,161.25,161.15,161.21,80155
2019/01/29,11:01:00,161.22,161.22,161.05,161.16,145108
2019/01/29,11:02:00,161.16,161.27,161.07,161.27,142278
2019/01/29,11:03:00,161.27,161.27,161.16,161.19,55662
2019/01/29,11:04:00,161.19,161.31,161.15,161.28,98374
2019/01/29,11:05:00,161.28,161.28,161.21,161.23,106875
2019/01/29,11:06:00,161.23,161.23,161.12,161.20,159490
2019/01/29,11:07:00,161.21,161.39,161.20,161.37,111627
2019/01/29,11:08:00,161.37,161.45,161.37,161.41,131089
2019/01/29,11:09:00,161.42,161.51,161.42,161.43,131442
2019/01/29,11:10:00,161.42,161.43,161.37,161.39,85951
2019/01/29,11:11:00,161.39,161.49,161.39,161.47,67056
2019/01/29,11:12:00,161.47,161.49,161.38,161.39,37565
2019/01/29,11:13:00,161.39,161.48,161.36,161.42,46289
2019/01/29,11:14:00,161.43,161.47,161.36,161.39,31462
2019/01/29,11:15:00,161.38,161.48,161.38,161.47,40957
2019/01/29,11:16:00,161.47,161.57,161.47,161.53,110488
2019/01/29,11:17:00,161.52,161.52,161.44,161.47,29473
2019/01/29,11:18:00,161.48,161.53,161.47,161.51,37257
2019/01/29,11:19:00,161.54,161.57,161.49,161.49,56479
2019/01/29,11:20:00,161.49,161.53,161.49,161.50,54328
2019/01/29,11:21:00,161.50,161.53,161.42,161.42,43039
2019/01/29,11:22:00,161.42,161.48,161.39,161.47,62097
2019/01/29,11:23:00,161.47,161.55,161.47,161.50,53424
2019/01/29,11:24:00,161.51,161.51,161.41,161.41,27104
2019/01/29,11:25:00,161.41,161.43,161.34,161.35,54464
2019/01/29,11:26:00,161.34,161.35,161.28,161.29,243376
2019/01/29,11:27:00,161.29,161.38,161.29,161.35,53244
2019/01/29,11:28:00,161.35,161.51,161.33,161.44,58151
2019/01/29,11:29:00,161.44,161.52,161.42,161.45,160495
2019/01/29,11:30:00,161.45,161.46,161.35,161.42,36930
2019/01/29,11:31:00,161.42,161.54,161.42,161.51,44838
2019/01/29,11:32:00,161.51,161.55,161.47,161.53,59262
2019/01/29,11:33:00,161.53,161.53,161.42,161.43,192592
2019/01/29,11:34:00,161.43,161.46,161.39,161.44,17227
2019/01/29,11:35:00,161.44,161.54,161.44,161.49,25832
2019/01/29,11:36:00,161.49,161.56,161.48,161.52,25258
2019/01/29,11:37:00,161.52,161.66,161.50,161.63,86271
2019/01/29,11:38:00,161.63,161.65,161.58,161.62,65968
2019/01/29,11:39:00,161.62,161.68,161.61,161.61,46924
2019/01/29,11:40:00,161.61,161.66,161.60,161.62,65749
2019/01/29,11:41:00,161.62,161.62,161.56,161.60,80446
2019/01/29,11:42:00,161.60,161.62,161.57,161.62,10653
2019/01/29,11:43:00,161.62,161.63,161.59,161.59,28504
2019/01/29,11:44:00,161.59,161.61,161.56,161.60,15542
2019/01/29,11:45:00,161.60,161.69,161.59,161.68,38377
2019/01/29,11:46:00,161.68,161.70,161.64,161.66,76621
2019/01/29,11:47:00,161.66,161.68,161.60,161.63,25311
2019/01/29,11:48:00,161.63,161.66,161.57,161.66,25811
2019/01/29,11:49:00,161.66,161.66,161.59,161.59,9193
2019/01/29,11:50:00,161.59,161.64,161.58,161.62,132162
2019/01/29,11:51:00,161.62,161.63,161.59,161.61,30138
2019/01/29,11:52:00,161.61,161.64,161.60,161.63,23540
2019/01/29,11:53:00,161.63,161.66,161.61,161.66,33350
2019/01/29,11:54:00,161.66,161.68,161.63,161.63,32136
2019/01/29,11:55:00,161.63,161.64,161.62,161.62,44263
2019/01/29,11:56:00,161.62,161.63,161.58,161.60,30473
2019/01/29,11:57:00,161.60,161.60,161.50,161.55,54679
2019/01/29,11:58:00,161.55,161.68,161.54,161.63,31807
2019/01/29,11:59:00,161.63,161.63,161.58,161.61,17268
2019/01/29,12:00:00,161.61,161.62,161.53,161.54,27007
2019/01/29,12:01:00,161.54,161.58,161.53,161.57,30898
2019/01/29,12:02:00,161.57,161.59,161.52,161.54,41899
2019/01/29,12:03:00,161.54,161.56,161.47,161.48,44919
2019/01/29,12:04:00,161.48,161.50,161.42,161.46,46966
2019/01/29,12:05:00,161.46,161.49,161.44,161.49,52442
2019/01/29,12:06:00,161.49,161.54,161.48,161.50,13823
2019/01/29,12:07:00,161.49,161.54,161.48,161.53,11861
2019/01/29,12:08:00,161.53,161.53,161.46,161.48,5601
2019/01/29,12:09:00,161.49,161.58,161.49,161.56,23526
2019/01/29,12:10:00,161.56,161.56,161.51,161.53,15587
2019/01/29,12:11:00,161.53,161.66,161.51,161.66,25687
2019/01/29,12:12:00,161.66,161.66,161.60,161.60,10036
2019/01/29,12:13:00,161.60,161.67,161.59,161.66,14230
2019/01/29,12:14:00,161.66,161.84,161.66,161.84,231268
2019/01/29,12:15:00,161.85,161.86,161.81,161.83,52908
2019/01/29,12:16:00,161.83,161.84,161.79,161.80,29443
2019/01/29,12:17:00,161.79,161.79,161.76,161.76,42019
2019/01/29,12:18:00,161.76,161.94,161.76,161.92,91191
2019/01/29,12:19:00,161.92,161.93,161.86,161.91,53693
2019/01/29,12:20:00,161.91,161.95,161.90,161.91,71506
2019/01/29,12:21:00,161.91,161.94,161.91,161.94,32963
2019/01/29,12:22:00,161.94,162.05,161.94,162.04,110685
2019/01/29,12:23:00,162.04,162.05,162.00,162.01,57189
2019/01/29,12:24:00,162.01,162.07,161.99,162.00,22408
2019/01/29,12:25:00,162.00,162.05,161.99,162.01,84520
2019/01/29,12:26:00,162.01,162.01,161.95,161.95,54822
2019/01/29,12:27:00,161.95,161.98,161.93,161.95,220724
2019/01/29,12:28:00,161.96,161.99,161.93,161.93,20766
2019/01/29,12:29:00,161.93,161.96,161.92,161.93,10049
2019/01/29,12:30:00,161.92,161.92,161.87,161.89,31871
2019/01/29,12:31:00,161.89,161.89,161.82,161.86,95170
2019/01/29,12:32:00,161.86,161.88,161.82,161.82,31159
2019/01/29,12:33:00,161.83,161.83,161.71,161.72,72803
2019/01/29,12:34:00,161.72,161.81,161.71,161.80,46253
2019/01/29,12:35:00,161.79,161.82,161.77,161.82,16016
2019/01/29,12:36:00,161.82,161.82,161.79,161.79,11861
2019/01/29,12:37:00,161.79,161.82,161.79,161.80,8806
2019/01/29,12:38:00,161.80,161.82,161.75,161.76,14889
2019/01/29,12:39:00,161.76,161.78,161.73,161.77,15295
2019/01/29,12:40:00,161.77,161.86,161.76,161.84,21412
2019/01/29,12:41:00,161.85,161.90,161.85,161.85,24834
2019/01/29,12:42:00,161.85,161.89,161.85,161.88,11324
2019/01/29,12:43:00,161.88,161.88,161.83,161.83,263081
2019/01/29,12:44:00,161.83,161.86,161.79,161.80,9746
2019/01/29,12:45:00,161.79,161.85,161.76,161.82,24662
2019/01/29,12:46:00,161.82,161.82,161.74,161.75,27223
2019/01/29,12:47:00,161.75,161.81,161.75,161.81,18607
2019/01/29,12:48:00,161.81,161.87,161.81,161.85,10634
2019/01/29,12:49:00,161.85,161.87,161.83,161.85,20903
2019/01/29,12:50:00,161.85,161.86,161.78,161.78,12308
2019/01/29,12:51:00,161.78,161.86,161.78,161.85,13637
2019/01/29,12:52:00,161.85,161.91,161.84,161.85,24276
2019/01/29,12:53:00,161.86,161.86,161.84,161.84,11795
2019/01/29,12:54:00,161.84,161.94,161.84,161.94,15503
2019/01/29,12:55:00,161.94,161.96,161.91,161.93,24843
2019/01/29,12:56:00,161.94,162.02,161.94,162.00,37801
2019/01/29,12:57:00,162.00,162.00,161.93,161.93,410025
2019/01/29,12:58:00,161.93,161.95,161.88,161.91,12945
2019/01/29,12:59:00,161.91,161.91,161.85,161.87,14740
2019/01/29,13:00:00,161.87,161.87,161.81,161.84,42337
2019/01/29,13:01:00,161.84,161.84,161.66,161.69,92790
2019/01/29,13:02:00,161.71,161.73,161.66,161.70,20982
2019/01/29,13:03:00,161.70,161.74,161.69,161.74,11014
2019/01/29,13:04:00,161.74,161.76,161.73,161.76,11513
2019/01/29,13:05:00,161.76,161.77,161.72,161.73,27365
2019/01/29,13:06:00,161.74,161.81,161.73,161.81,28651
2019/01/29,13:07:00,161.81,161.86,161.81,161.82,33307
2019/01/29,13:08:00,161.82,161.83,161.77,161.79,16428
2019/01/29,13:09:00,161.79,161.82,161.70,161.72,30127
2019/01/29,13:10:00,161.73,161.79,161.73,161.79,15684
2019/01/29,13:11:00,161.78,161.85,161.76,161.78,27536
2019/01/29,13:12:00,161.78,161.82,161.67,161.73,31289
2019/01/29,13:13:00,161.73,161.78,161.73,161.76,22598
2019/01/29,13:14:00,161.76,161.79,161.71,161.71,37620
2019/01/29,13:15:00,161.71,161.76,161.61,161.61,81613
2019/01/29,13:16:00,161.61,161.74,161.59,161.73,27890
2019/01/29,13:17:00,161.73,161.77,161.71,161.75,16692
2019/01/29,13:18:00,161.75,161.79,161.75,161.78,18983
2019/01/29,13:19:00,161.79,161.82,161.77,161.78,8800
2019/01/29,13:20:00,161.78,161.82,161.74,161.78,29614
2019/01/29,13:21:00,161.80,161.83,161.80,161.80,11692
2019/01/29,13:22:00,161.80,161.83,161.77,161.80,15805
2019/01/29,13:23:00,161.80,161.83,161.76,161.76,10624
2019/01/29,13:24:00,161.76,161.82,161.70,161.80,18896
2019/01/29,13:25:00,161.80,161.82,161.78,161.81,95469
2019/01/29,13:26:00,161.81,161.81,161.75,161.76,13740
2019/01/29,13:27:00,161.78,161.79,161.73,161.79,19688
2019/01/29,13:28:00,161.79,161.80,161.73,161.73,17357
2019/01/29,13:29:00,161.73,161.75,161.71,161.73,11212
2019/01/29,13:30:00,161.73,161.83,161.73,161.81,42931
2019/01/29,13:31:00,161.82,161.84,161.80,161.84,34165
2019/01/29,13:32:00,161.84,161.84,161.79,161.82,30490
2019/01/29,13:33:00,161.82,161.83,161.77,161.77,10737
2019/01/29,13:34:00,161.77,161.81,161.76,161.80,15744
2019/01/29,13:35:00,161.80,161.80,161.71,161.71,82891
2019/01/29,13:36:00,161.71,161.73,161.70,161.72,19124
2019/01/29,13:37:00,161.72,161.72,161.66,161.71,31426
2019/01/29,13:38:00,161.70,161.75,161.70,161.74,17707
2019/01/29,13:39:00,161.74,161.78,161.74,161.77,7059
2019/01/29,13:40:00,161.77,161.79,161.75,161.78,13217
2019/01/29,13:41:00,161.78,161.78,161.71,161.74,14283
2019/01/29,13:42:00,161.74,161.84,161.74,161.82,24532
2019/01/29,13:43:00,161.82,161.85,161.81,161.83,27506
2019/01/29,13:44:00,161.82,161.98,161.82,161.95,93818
2019/01/29,13:45:00,161.95,161.95,161.89,161.92,35302
2019/01/29,13:46:00,161.91,161.95,161.91,161.94,31614
2019/01/29,13:47:00,161.94,161.97,161.90,161.96,19877
2019/01/29,13:48:00,161.95,161.96,161.92,161.92,160252
2019/01/29,13:49:00,161.92,161.95,161.90,161.91,20464
2019/01/29,13:50:00,161.91,161.91,161.89,161.90,14448
2019/01/29,13:51:00,161.90,161.92,161.90,161.91,31876
2019/01/29,13:52:00,161.91,162.03,161.90,161.96,137350
2019/01/29,13:53:00,161.96,162.00,161.95,161.96,22000
2019/01/29,13:54:00,161.97,161.99,161.92,161.94,44266
2019/01/29,13:55:00,161.94,161.94,161.87,161.89,25678
2019/01/29,13:56:00,161.88,161.91,161.87,161.91,19345
2019/01/29,13:57:00,161.91,161.93,161.90,161.92,14539
2019/01/29,13:58:00,161.92,161.95,161.92,161.95,9642
2019/01/29,13:59:00,161.95,161.96,161.94,161.95,11505
2019/01/29,14:00:00,161.95,161.98,161.93,161.97,10711
2019/01/29,14:01:00,161.97,161.97,161.88,161.89,124908
2019/01/29,14:02:00,161.89,161.90,161.85,161.87,23763
2019/01/29,14:03:00,161.87,161.91,161.83,161.90,50745
2019/01/29,14:04:00,161.90,161.90,161.88,161.89,6457
2019/01/29,14:05:00,161.89,161.90,161.87,161.88,35547
2019/01/29,14:06:00,161.88,161.93,161.87,161.91,100466
2019/01/29,14:07:00,161.91,161.91,161.87,161.87,17841
2019/01/29,14:08:00,161.86,161.87,161.85,161.86,13612
2019/01/29,14:09:00,161.86,161.90,161.86,161.89,10196
2019/01/29,14:10:00,161.89,161.92,161.89,161.90,13443
2019/01/29,14:11:00,161.91,161.91,161.84,161.86,18248
2019/01/29,14:12:00,161.86,161.88,161.86,161.87,8032
2019/01/29,14:13:00,161.87,161.89,161.84,161.88,22288
2019/01/29,14:14:00,161.88,161.89,161.83,161.83,56167
2019/01/29,14:15:00,161.83,161.86,161.82,161.84,13180
2019/01/29,14:16:00,161.85,161.86,161.81,161.81,257006
2019/01/29,14:17:00,161.82,161.82,161.76,161.77,25075
2019/01/29,14:18:00,161.77,161.79,161.71,161.73,24709
2019/01/29,14:19:00,161.73,161.80,161.72,161.76,120169
2019/01/29,14:20:00,161.76,161.76,161.74,161.75,8547
2019/01/29,14:21:00,161.75,161.75,161.72,161.73,33453
2019/01/29,14:22:00,161.73,161.74,161.70,161.71,36085
2019/01/29,14:23:00,161.71,161.72,161.62,161.64,61865
2019/01/29,14:24:00,161.64,161.68,161.64,161.68,23409
2019/01/29,14:25:00,161.68,161.69,161.59,161.60,38965
2019/01/29,14:26:00,161.61,161.63,161.56,161.56,43479
2019/01/29,14:27:00,161.57,161.61,161.55,161.60,18509
2019/01/29,14:28:00,161.60,161.65,161.60,161.64,27480
2019/01/29,14:29:00,161.64,161.65,161.60,161.62,29082
2019/01/29,14:30:00,161.62,161.64,161.61,161.61,25514
2019/01/29,14:31:00,161.62,161.63,161.58,161.58,79981
2019/01/29,14:32:00,161.58,161.62,161.56,161.62,346785
2019/01/29,14:33:00,161.61,161.70,161.61,161.69,90983
2019/01/29,14:34:00,161.69,161.73,161.69,161.70,17452
2019/01/29,14:35:00,161.70,161.73,161.70,161.71,427870
2019/01/29,14:36:00,161.71,161.71,161.65,161.66,27879
2019/01/29,14:37:00,161.64,161.67,161.64,161.65,10786
2019/01/29,14:38:00,161.65,161.65,161.62,161.63,24493
2019/01/29,14:39:00,161.63,161.64,161.62,161.64,13053
2019/01/29,14:40:00,161.64,161.65,161.54,161.63,57491
2019/01/29,14:41:00,161.63,161.63,161.57,161.60,30114
2019/01/29,14:42:00,161.60,161.61,161.57,161.58,24776
2019/01/29,14:43:00,161.58,161.58,161.50,161.51,78957
2019/01/29,14:44:00,161.51,161.54,161.48,161.54,55297
2019/01/29,14:45:00,161.54,161.54,161.52,161.52,18998
2019/01/29,14:46:00,161.52,161.57,161.51,161.53,44657
2019/01/29,14:47:00,161.53,161.56,161.51,161.53,26651
2019/01/29,14:48:00,161.53,161.55,161.40,161.42,61446
2019/01/29,14:49:00,161.43,161.45,161.38,161.39,82644
2019/01/29,14:50:00,161.39,161.45,161.38,161.40,392291
2019/01/29,14:51:00,161.40,161.45,161.39,161.44,19619
2019/01/29,14:52:00,161.44,161.44,161.40,161.41,16181
2019/01/29,14:53:00,161.41,161.41,161.35,161.36,23890
2019/01/29,14:54:00,161.38,161.45,161.37,161.43,27727
2019/01/29,14:55:00,161.42,161.46,161.41,161.45,32737
2019/01/29,14:56:00,161.45,161.45,161.41,161.41,41855
2019/01/29,14:57:00,161.42,161.43,161.32,161.38,58144
2019/01/29,14:58:00,161.37,161.37,161.30,161.32,56900
2019/01/29,14:59:00,161.32,161.33,161.28,161.32,62239
2019/01/29,15:00:00,161.32,161.32,161.26,161.29,30505
2019/01/29,15:01:00,161.29,161.31,161.20,161.28,56957
2019/01/29,15:02:00,161.28,161.38,161.28,161.37,63619
2019/01/29,15:03:00,161.37,161.37,161.32,161.33,34305
2019/01/29,15:04:00,161.33,161.35,161.28,161.30,68143
2019/01/29,15:05:00,161.32,161.44,161.32,161.40,51799
2019/01/29,15:06:00,161.40,161.41,161.35,161.37,42837
2019/01/29,15:07:00,161.37,161.41,161.37,161.40,26763
2019/01/29,15:08:00,161.41,161.43,161.39,161.40,23158
2019/01/29,15:09:00,161.39,161.48,161.39,161.47,70119
2019/01/29,15:10:00,161.47,161.49,161.44,161.46,20558
2019/01/29,15:11:00,161.47,161.50,161.47,161.49,39080
2019/01/29,15:12:00,161.49,161.49,161.43,161.43,38269
2019/01/29,15:13:00,161.43,161.47,161.43,161.45,38107
2019/01/29,15:14:00,161.45,161.46,161.41,161.43,94921
2019/01/29,15:15:00,161.43,161.45,161.42,161.42,54910
2019/01/29,15:16:00,161.43,161.48,161.42,161.47,67907
2019/01/29,15:17:00,161.47,161.51,161.47,161.47,57841
2019/01/29,15:18:00,161.48,161.50,161.47,161.50,45480
2019/01/29,15:19:00,161.50,161.52,161.49,161.49,50941
2019/01/29,15:20:00,161.50,161.50,161.47,161.48,42879
2019/01/29,15:21:00,161.48,161.52,161.47,161.51,143128
2019/01/29,15:22:00,161.51,161.53,161.48,161.49,460204
2019/01/29,15:23:00,161.50,161.51,161.45,161.46,29349
2019/01/29,15:24:00,161.47,161.51,161.47,161.49,17328
2019/01/29,15:25:00,161.49,161.54,161.49,161.52,38877
2019/01/29,15:26:00,161.52,161.58,161.52,161.56,38954
2019/01/29,15:27:00,161.56,161.56,161.51,161.51,77181
2019/01/29,15:28:00,161.52,161.53,161.48,161.48,55090
2019/01/29,15:29:00,161.47,161.52,161.47,161.51,44721
2019/01/29,15:30:00,161.52,161.55,161.50,161.54,26509
2019/01/29,15:31:00,161.54,161.70,161.54,161.68,209895
2019/01/29,15:32:00,161.69,161.69,161.59,161.59,94148
2019/01/29,15:33:00,161.59,161.64,161.59,161.63,112942
2019/01/29,15:34:00,161.63,161.65,161.59,161.64,53799
2019/01/29,15:35:00,161.64,161.65,161.60,161.63,85915
2019/01/29,15:36:00,161.63,161.64,161.59,161.60,151374
2019/01/29,15:37:00,161.59,161.61,161.50,161.51,125352
2019/01/29,15:38:00,161.51,161.54,161.50,161.52,39325
2019/01/29,15:39:00,161.52,161.53,161.51,161.53,36120
2019/01/29,15:40:00,161.54,161.56,161.51,161.54,453717
2019/01/29,15:41:00,161.55,161.61,161.55,161.61,75362
2019/01/29,15:42:00,161.62,161.63,161.57,161.57,61479
2019/01/29,15:43:00,161.57,161.60,161.53,161.55,33808
2019/01/29,15:44:00,161.55,161.55,161.51,161.54,106933
2019/01/29,15:45:00,161.54,161.62,161.54,161.61,99797
2019/01/29,15:46:00,161.62,161.67,161.57,161.60,104492
2019/01/29,15:47:00,161.60,161.62,161.51,161.51,173984
2019/01/29,15:48:00,161.51,161.51,161.43,161.46,181436
2019/01/29,15:49:00,161.46,161.47,161.39,161.40,153153
2019/01/29,15:50:00,161.39,161.43,161.39,161.40,96643
2019/01/29,15:51:00,161.40,161.40,161.28,161.29,222735
2019/01/29,15:52:00,161.29,161.36,161.29,161.31,110157
2019/01/29,15:53:00,161.31,161.33,161.25,161.27,437041
2019/01/29,15:54:00,161.27,161.35,161.25,161.35,130404
2019/01/29,15:55:00,161.35,161.40,161.29,161.39,71782
2019/01/29,15:56:00,161.40,161.54,161.40,161.43,364563
2019/01/29,15:57:00,161.43,161.47,161.41,161.46,154735
2019/01/29,15:58:00,161.46,161.47,161.40,161.41,619923
2019/01/29,15:59:00,161.42,161.47,161.41,161.47,101936
2019/01/29,16:00:00,161.47,161.58,161.43,161.57,621285
2019/01/30,09:31:00,163.39,163.49,163.30,163.45,243431
2019/01/30,09:32:00,163.45,163.48,163.37,163.45,360215
2019/01/30,09:33:00,163.47,163.69,163.47,163.65,164764
2019/01/30,09:34:00,163.65,163.75,163.56,163.57,191217
2019/01/30,09:35:00,163.58,163.65,163.57,163.63,119402
2019/01/30,09:36:00,163.62,163.73,163.60,163.69,106072
2019/01/30,09:37:00,163.69,163.79,163.67,163.68,195257
2019/01/30,09:38:00,163.69,163.78,163.61,163.73,163063
2019/01/30,09:39:00,163.73,163.79,163.65,163.79,170489
2019/01/30,09:40:00,163.79,163.91,163.74,163.85,184900
2019/01/30,09:41:00,163.85,163.91,163.74,163.74,141221
2019/01/30,09:42:00,163.73,163.77,163.55,163.57,155885
2019/01/30,09:43:00,163.57,163.66,163.53,163.63,129318
2019/01/30,09:44:00,163.63,163.68,163.51,163.57,107573
2019/01/30,09:45:00,163.58,163.58,163.42,163.52,127499
2019/01/30,09:46:00,163.52,163.68,163.52,163.59,126895
2019/01/30,09:47:00,163.58,163.66,163.54,163.63,39741
2019/01/30,09:48:00,163.62,163.69,163.57,163.60,79586
2019/01/30,09:49:00,163.60,163.60,163.36,163.41,163603
2019/01/30,09:50:00,163.40,163.51,163.40,163.44,66624
2019/01/30,09:51:00,163.44,163.64,163.44,163.54,99273
2019/01/30,09:52:00,163.54,163.62,163.50,163.58,52182
2019/01/30,09:53:00,163.58,163.59,163.46,163.54,63803
2019/01/30,09:54:00,163.53,163.53,163.45,163.52,85886
2019/01/30,09:55:00,163.53,163.60,163.51,163.57,61054
2019/01/30,09:56:00,163.58,163.61,163.51,163.52,40452
2019/01/30,09:57:00,163.50,163.50,163.41,163.44,71548
2019/01/30,09:58:00,163.44,163.48,163.33,163.39,124524
2019/01/30,09:59:00,163.39,163.40,163.33,163.34,91791
2019/01/30,10:00:00,163.35,163.35,163.19,163.29,137952
2019/01/30,10:01:00,163.27,163.27,163.12,163.21,112644
2019/01/30,10:02:00,163.21,163.33,163.20,163.30,89236
2019/01/30,10:03:00,163.32,163.32,163.10,163.12,183813
2019/01/30,10:04:00,163.13,163.15,163.05,163.14,84068
2019/01/30,10:05:00,163.15,163.15,162.96,162.97,121128
2019/01/30,10:06:00,162.97,163.03,162.89,163.02,95265
2019/01/30,10:07:00,163.02,163.11,163.01,163.10,76128
2019/01/30,10:08:00,163.10,163.12,162.94,163.03,64581
2019/01/30,10:09:00,163.01,163.05,162.96,163.00,79250
2019/01/30,10:10:00,163.00,163.05,162.93,163.03,52222
2019/01/30,10:11:00,163.04,163.05,162.94,163.01,55944
2019/01/30,10:12:00,163.02,163.19,162.97,163.14,97220
2019/01/30,10:13:00,163.14,163.22,163.13,163.19,102899
2019/01/30,10:14:00,163.19,163.22,163.15,163.16,37067
2019/01/30,10:15:00,163.15,163.22,163.14,163.20,31458
2019/01/30,10:16:00,163.19,163.19,163.09,163.15,74586
2019/01/30,10:17:00,163.15,163.19,163.11,163.13,32996
2019/01/30,10:18:00,163.13,163.13,163.05,163.07,46924
2019/01/30,10:19:00,163.06,163.07,162.97,163.01,50488
2019/01/30,10:20:00,163.01,163.16,163.01,163.16,28216
2019/01/30,10:21:00,163.16,163.29,163.12,163.26,62337
2019/01/30,10:22:00,163.26,163.26,163.20,163.25,51831
2019/01/30,10:23:00,163.25,163.32,163.25,163.27,41808
2019/01/30,10:24:00,163.28,163.31,163.27,163.29,15214
2019/01/30,10:25:00,163.29,163.30,163.26,163.28,13745
2019/01/30,10:26:00,163.28,163.42,163.28,163.42,51953
2019/01/30,10:27:00,163.42,163.46,163.37,163.37,79284
2019/01/30,10:28:00,163.38,163.38,163.32,163.32,77461
2019/01/30,10:29:00,163.32,163.36,163.31,163.35,20146
2019/01/30,10:30:00,163.36,163.39,163.33,163.38,45942
2019/01/30,10:31:00,163.38,163.46,163.38,163.43,68980
2019/01/30,10:32:00,163.43,163.45,163.40,163.42,48273
2019/01/30,10:33:00,163.42,163.50,163.39,163.48,70846
2019/01/30,10:34:00,163.48,163.52,163.44,163.46,42726
2019/01/30,10:35:00,163.45,163.48,163.37,163.39,84519
2019/01/30,10:36:00,163.40,163.44,163.39,163.44,20358
2019/01/30,10:37:00,163.44,163.49,163.44,163.46,29490
2019/01/30,10:38:00,163.46,163.48,163.24,163.26,50270
2019/01/30,10:39:00,163.25,163.40,163.24,163.38,32071
2019/01/30,10:40:00,163.37,163.42,163.35,163.38,27120
2019/01/30,10:41:00,163.38,163.44,163.35,163.39,19028
2019/01/30,10:42:00,163.39,163.40,163.33,163.33,22630
2019/01/30,10:43:00,163.33,163.37,163.32,163.34,21480
2019/01/30,10:44:00,163.34,163.41,163.32,163.40,34842
2019/01/30,10:45:00,163.40,163.54,163.39,163.51,94276
2019/01/30,10:46:00,163.51,163.54,163.49,163.50,92400
2019/01/30,10:47:00,163.50,163.53,163.48,163.48,43217
2019/01/30,10:48:00,163.48,163.48,163.42,163.43,26450
2019/01/30,10:49:00,163.43,163.45,163.40,163.41,14534
2019/01/30,10:50:00,163.41,163.44,163.37,163.38,17392
2019/01/30,10:51:00,163.37,163.39,163.32,163.33,39743
2019/01/30,10:52:00,163.33,163.36,163.32,163.36,26197
2019/01/30,10:53:00,163.35,163.38,163.28,163.28,39351
2019/01/30,10:54:00,163.28,163.29,163.19,163.23,45159
2019/01/30,10:55:00,163.23,163.27,163.21,163.27,24622
2019/01/30,10:56:00,163.26,163.38,163.26,163.33,47717
2019/01/30,10:57:00,163.33,163.35,163.29,163.29,37629
2019/01/30,10:58:00,163.29,163.32,163.16,163.21,47261
2019/01/30,10:59:00,163.22,163.28,163.21,163.25,23382
2019/01/30,11:00:00,163.25,163.31,163.22,163.26,24379
2019/01/30,11:01:00,163.28,163.37,163.26,163.29,23777
2019/01/30,11:02:00,163.30,163.57,163.30,163.53,341261
2019/01/30,11:03:00,163.53,163.67,163.53,163.63,121039
2019/01/30,11:04:00,163.65,163.65,163.48,163.56,43281
2019/01/30,11:05:00,163.56,163.58,163.53,163.53,34782
2019/01/30,11:06:00,163.56,163.59,163.52,163.55,14430
2019/01/30,11:07:00,163.54,163.57,163.51,163.55,45034
2019/01/30,11:08:00,163.55,163.55,163.48,163.49,26797
2019/01/30,11:09:00,163.50,163.50,163.42,163.45,32277
2019/01/30,11:10:00,163.46,163.48,163.42,163.47,36557
2019/01/30,11:11:00,163.48,163.59,163.48,163.51,87926
2019/01/30,11:12:00,163.51,163.52,163.44,163.50,38592
2019/01/30,11:13:00,163.51,163.57,163.51,163.54,33020
2019/01/30,11:14:00,163.53,163.56,163.51,163.53,60604
2019/01/30,11:15:00,163.52,163.60,163.51,163.55,114274
2019/01/30,11:16:00,163.56,163.61,163.56,163.56,29371
2019/01/30,11:17:00,163.57,163.60,163.55,163.56,19098
2019/01/30,11:18:00,163.56,163.64,163.56,163.60,30064
2019/01/30,11:19:00,163.60,163.67,163.58,163.66,25060
2019/01/30,11:20:00,163.65,163.67,163.55,163.57,33856
2019/01/30,11:21:00,163.57,163.63,163.57,163.60,18606
2019/01/30,11:22:00,163.60,163.60,163.55,163.59,22698
2019/01/30,11:23:00,163.59,163.59,163.54,163.54,29901
2019/01/30,11:24:00,163.54,163.57,163.50,163.56,13990
2019/01/30,11:25:00,163.55,163.59,163.54,163.57,16564
2019/01/30,11:26:00,163.57,163.57,163.51,163.51,12691
2019/01/30,11:27:00,163.52,163.56,163.51,163.54,18290
2019/01/30,11:28:00,163.54,163.56,163.49,163.50,24610
2019/01/30,11:29:00,163.50,163.52,163.46,163.48,37976
2019/01/30,11:30:00,163.48,163.50,163.44,163.45,47207
2019/01/30,11:31:00,163.45,163.48,163.37,163.42,22923
2019/01/30,11:32:00,163.42,163.47,163.42,163.45,11229
2019/01/30,11:33:00,163.43,163.43,163.34,163.39,48972
2019/01/30,11:34:00,163.40,163.45,163.38,163.44,60367
2019/01/30,11:35:00,163.44,163.50,163.43,163.48,15405
2019/01/30,11:36:00,163.49,163.50,163.45,163.46,17800
2019/01/30,11:37:00,163.47,163.47,163.40,163.42,341328
2019/01/30,11:38:00,163.42,163.42,163.38,163.38,18065
2019/01/30,11:39:00,163.38,163.42,163.34,163.35,13623
2019/01/30,11:40:00,163.35,163.45,163.31,163.45,29972
2019/01/30,11:41:00,163.45,163.50,163.45,163.48,13304
2019/01/30,11:42:00,163.48,163.53,163.47,163.53,20332
2019/01/30,11:43:00,163.54,163.60,163.53,163.58,29587
2019/01/30,11:44:00,163.58,163.63,163.58,163.60,28031
2019/01/30,11:45:00,163.59,163.63,163.58,163.63,19871
2019/01/30,11:46:00,163.63,163.74,163.63,163.69,53577
2019/01/30,11:47:00,163.69,163.75,163.69,163.71,55486
2019/01/30,11:48:00,163.71,163.73,163.68,163.71,22989
2019/01/30,11:49:00,163.71,163.73,163.65,163.65,25718
2019/01/30,11:50:00,163.65,163.67,163.65,163.65,13853
2019/01/30,11:51:00,163.65,163.65,163.61,163.64,26778
2019/01/30,11:52:00,163.64,163.65,163.57,163.59,21799
2019/01/30,11:53:00,163.59,163.62,163.58,163.62,14214
2019/01/30,11:54:00,163.62,163.70,163.61,163.69,40302
2019/01/30,11:55:00,163.68,163.70,163.65,163.65,25917
2019/01/30,11:56:00,163.65,163.71,163.65,163.68,16073
2019/01/30,11:57:00,163.68,163.73,163.66,163.71,14072
2019/01/30,11:58:00,163.71,163.74,163.69,163.72,44243
2019/01/30,11:59:00,163.72,163.77,163.71,163.77,46387
2019/01/30,12:00:00,163.76,163.81,163.75,163.81,27839
2019/01/30,12:01:00,163.81,163.85,163.79,163.81,71771
2019/01/30,12:02:00,163.81,163.83,163.78,163.78,36560
2019/01/30,12:03:00,163.79,163.91,163.79,163.89,49053
2019/01/30,12:04:00,163.89,163.90,163.85,163.87,94490
2019/01/30,12:05:00,163.88,163.91,163.88,163.89,41945
2019/01/30,12:06:00,163.89,163.89,163.81,163.82,19725
2019/01/30,12:07:00,163.82,163.85,163.81,163.83,20996
2019/01/30,12:08:00,163.83,163.86,163.82,163.85,31355
2019/01/30,12:09:00,163.85,163.90,163.85,163.89,20645
2019/01/30,12:10:00,163.88,163.96,163.88,163.92,91764
2019/01/30,12:11:00,163.92,163.97,163.92,163.97,33912
2019/01/30,12:12:00,163.98,164.02,163.97,164.02,108650
2019/01/30,12:13:00,164.02,164.03,163.99,164.00,49975
2019/01/30,12:14:00,163.99,164.05,163.99,164.05,21679
2019/01/30,12:15:00,164.05,164.06,164.00,164.05,92416
2019/01/30,12:16:00,164.05,164.06,164.01,164.03,58691
2019/01/30,12:17:00,164.03,164.10,164.03,164.10,48347
2019/01/30,12:18:00,164.11,164.16,164.09,164.16,147425
2019/01/30,12:19:00,164.17,164.21,164.12,164.14,398426
2019/01/30,12:20:00,164.14,164.28,164.12,164.20,89319
2019/01/30,12:21:00,164.20,164.36,164.20,164.36,130756
2019/01/30,12:22:00,164.35,164.37,164.29,164.35,187438
2019/01/30,12:23:00,164.36,164.51,164.36,164.40,392369
2019/01/30,12:24:00,164.40,164.40,164.31,164.31,75636
2019/01/30,12:25:00,164.31,164.35,164.28,164.29,110981
2019/01/30,12:26:00,164.29,164.33,164.29,164.31,82863
2019/01/30,12:27:00,164.31,164.34,164.30,164.33,120279
2019/01/30,12:28:00,164.34,164.36,164.26,164.27,66073
2019/01/30,12:29:00,164.28,164.30,164.25,164.29,61056
2019/01/30,12:30:00,164.29,164.32,164.27,164.29,34657
2019/01/30,12:31:00,164.30,164.35,164.29,164.32,50615
2019/01/30,12:32:00,164.32,164.32,164.30,164.30,7974
2019/01/30,12:33:00,164.30,164.30,164.20,164.22,72493
2019/01/30,12:34:00,164.22,164.25,164.17,164.21,108561
2019/01/30,12:35:00,164.21,164.22,164.17,164.20,24040
2019/01/30,12:36:00,164.20,164.20,164.14,164.16,35555
2019/01/30,12:37:00,164.16,164.18,164.09,164.14,85386
2019/01/30,12:38:00,164.14,164.19,164.14,164.18,13316
2019/01/30,12:39:00,164.19,164.19,164.16,164.16,11756
2019/01/30,12:40:00,164.16,164.19,164.14,164.18,53965
2019/01/30,12:41:00,164.18,164.21,164.18,164.21,22208
2019/01/30,12:42:00,164.20,164.24,164.17,164.19,56335
2019/01/30,12:43:00,164.20,164.23,164.16,164.20,51446
2019/01/30,12:44:00,164.20,164.22,164.18,164.21,21976
2019/01/30,12:45:00,164.21,164.21,164.14,164.20,61409
2019/01/30,12:46:00,164.20,164.21,164.19,164.20,21182
2019/01/30,12:47:00,164.20,164.20,164.13,164.18,16570
2019/01/30,12:48:00,164.18,164.23,164.17,164.19,36482
2019/01/30,12:49:00,164.19,164.22,164.19,164.20,13644
2019/01/30,12:50:00,164.20,164.29,164.20,164.26,33296
2019/01/30,12:51:00,164.25,164.29,164.25,164.27,35471
2019/01/30,12:52:00,164.27,164.28,164.25,164.28,41276
2019/01/30,12:53:00,164.28,164.29,164.27,164.28,12699
2019/01/30,12:54:00,164.28,164.31,164.27,164.30,26313
2019/01/30,12:55:00,164.30,164.30,164.24,164.27,25943
2019/01/30,12:56:00,164.28,164.31,164.18,164.21,24091
2019/01/30,12:57:00,164.21,164.26,164.21,164.26,8227
2019/01/30,12:58:00,164.26,164.29,164.25,164.28,11526
2019/01/30,12:59:00,164.28,164.28,164.24,164.27,30761
2019/01/30,13:00:00,164.27,164.32,164.27,164.28,19270
2019/01/30,13:01:00,164.28,164.30,164.22,164.25,13108
2019/01/30,13:02:00,164.25,164.33,164.25,164.29,19404
2019/01/30,13:03:00,164.29,164.32,164.28,164.29,31978
2019/01/30,13:04:00,164.29,164.33,164.28,164.28,32507
2019/01/30,13:05:00,164.28,164.31,164.28,164.30,13532
2019/01/30,13:06:00,164.31,164.37,164.30,164.34,33216
2019/01/30,13:07:00,164.34,164.36,164.32,164.36,18778
2019/01/30,13:08:00,164.36,164.36,164.32,164.32,13687
2019/01/30,13:09:00,164.31,164.36,164.31,164.34,11032
2019/01/30,13:10:00,164.34,164.38,164.34,164.35,20682
2019/01/30,13:11:00,164.35,164.37,164.33,164.35,13340
2019/01/30,13:12:00,164.35,164.39,164.35,164.38,11737
2019/01/30,13:13:00,164.38,164.38,164.36,164.36,8558
2019/01/30,13:14:00,164.37,164.37,164.30,164.31,27332
2019/01/30,13:15:00,164.31,164.32,164.29,164.31,9215
2019/01/30,13:16:00,164.31,164.34,164.29,164.33,13319
2019/01/30,13:17:00,164.33,164.33,164.30,164.32,9213
2019/01/30,13:18:00,164.32,164.34,164.30,164.32,38552
2019/01/30,13:19:00,164.32,164.33,164.30,164.33,10729
2019/01/30,13:20:00,164.32,164.33,164.30,164.31,31737
2019/01/30,13:21:00,164.31,164.32,164.15,164.20,56457
2019/01/30,13:22:00,164.20,164.22,164.19,164.20,23321
2019/01/30,13:23:00,164.21,164.21,164.14,164.14,20871
2019/01/30,13:24:00,164.13,164.15,164.09,164.15,36043
2019/01/30,13:25:00,164.15,164.23,164.14,164.17,61298
2019/01/30,13:26:00,164.17,164.23,164.17,164.22,31268
2019/01/30,13:27:00,164.22,164.23,164.19,164.21,20688
2019/01/30,13:28:00,164.21,164.24,164.19,164.24,15653
2019/01/30,13:29:00,164.24,164.24,164.20,164.22,52865
2019/01/30,13:30:00,164.22,164.23,164.18,164.19,13868
2019/01/30,13:31:00,164.19,164.26,164.19,164.25,19203
2019/01/30,13:32:00,164.25,164.26,164.21,164.21,20245
2019/01/30,13:33:00,164.21,164.24,164.21,164.24,16047
2019/01/30,13:34:00,164.24,164.25,164.23,164.23,28132
2019/01/30,13:35:00,164.23,164.25,164.22,164.22,14558
2019/01/30,13:36:00,164.23,164.24,164.22,164.22,9578
2019/01/30,13:37:00,164.22,164.25,164.22,164.25,6540
2019/01/30,13:38:00,164.25,164.25,164.20,164.24,21379
2019/01/30,13:39:00,164.24,164.24,164.22,164.23,7993
2019/01/30,13:40:00,164.23,164.23,164.18,164.18,19093
2019/01/30,13:41:00,164.18,164.26,164.18,164.24,15284
2019/01/30,13:42:00,164.24,164.25,164.20,164.21,45756
2019/01/30,13:43:00,164.21,164.21,164.15,164.16,24196
2019/01/30,13:44:00,164.16,164.18,164.15,164.17,19732
2019/01/30,13:45:00,164.17,164.18,164.11,164.14,22056
2019/01/30,13:46:00,164.15,164.15,164.04,164.13,79644
2019/01/30,13:47:00,164.13,164.17,164.11,164.13,24578
2019/01/30,13:48:00,164.13,164.14,164.11,164.12,42949
2019/01/30,13:49:00,164.11,164.13,164.07,164.07,25739
2019/01/30,13:50:00,164.07,164.09,164.03,164.09,63674
2019/01/30,13:51:00,164.08,164.16,164.08,164.16,20439
2019/01/30,13:52:00,164.16,164.16,164.10,164.10,26721
2019/01/30,13:53:00,164.10,164.16,164.09,164.16,87220
2019/01/30,13:54:00,164.16,164.19,164.13,164.19,72924
2019/01/30,13:55:00,164.20,164.25,164.19,164.19,43101
2019/01/30,13:56:00,164.19,164.20,164.09,164.12,56671
2019/01/30,13:57:00,164.13,164.17,164.12,164.14,19040
2019/01/30,13:58:00,164.14,164.22,164.14,164.16,105227
2019/01/30,13:59:00,164.16,164.20,164.09,164.12,35470
2019/01/30,14:00:00,164.13,164.13,164.10,164.12,31192
2019/01/30,14:01:00,164.12,164.96,163.97,164.66,1207445
2019/01/30,14:02:00,164.65,164.88,164.51,164.75,328672
2019/01/30,14:03:00,164.75,164.75,164.46,164.70,233381
2019/01/30,14:04:00,164.70,164.93,164.69,164.90,156981
2019/01/30,14:05:00,164.90,165.15,164.90,165.10,316608
2019/01/30,14:06:00,165.10,165.18,165.00,165.01,289898
2019/01/30,14:07:00,165.01,165.10,164.99,165.07,201645
2019/01/30,14:08:00,165.06,165.09,164.90,164.91,158233
2019/01/30,14:09:00,164.91,165.05,164.90,165.05,147702
2019/01/30,14:10:00,165.06,165.09,164.87,164.87,175317
2019/01/30,14:11:00,164.87,164.96,164.86,164.95,59336
2019/01/30,14:12:00,164.97,165.17,164.97,165.15,178024
2019/01/30,14:13:00,165.15,165.26,165.11,165.23,211302
2019/01/30,14:14:00,165.23,165.30,165.20,165.30,391107
2019/01/30,14:15:00,165.30,165.44,165.27,165.42,380824
2019/01/30,14:16:00,165.43,165.43,165.20,165.26,701387
2019/01/30,14:17:00,165.26,165.42,165.25,165.36,267623
2019/01/30,14:18:00,165.36,165.49,165.28,165.34,215997
2019/01/30,14:19:00,165.34,165.41,165.32,165.37,197080
2019/01/30,14:20:00,165.37,165.49,165.37,165.40,120098
2019/01/30,14:21:00,165.40,165.50,165.32,165.47,248678
2019/01/30,14:22:00,165.47,165.61,165.45,165.58,240162
2019/01/30,14:23:00,165.58,165.70,165.57,165.59,388288
2019/01/30,14:24:00,165.59,165.69,165.54,165.65,158875
2019/01/30,14:25:00,165.65,165.66,165.52,165.53,85257
2019/01/30,14:26:00,165.54,165.64,165.52,165.60,37909
2019/01/30,14:27:00,165.59,165.60,165.48,165.51,96597
2019/01/30,14:28:00,165.51,165.53,165.36,165.38,140535
2019/01/30,14:29:00,165.38,165.45,165.38,165.42,100222
2019/01/30,14:30:00,165.42,165.47,165.39,165.47,124204
2019/01/30,14:31:00,165.47,165.51,165.33,165.47,128483
2019/01/30,14:32:00,165.47,165.50,165.33,165.35,156763
2019/01/30,14:33:00,165.35,165.48,165.35,165.41,152926
2019/01/30,14:34:00,165.41,165.51,165.36,165.49,60460
2019/01/30,14:35:00,165.49,165.63,165.49,165.60,113584
2019/01/30,14:36:00,165.59,165.67,165.47,165.47,62130
2019/01/30,14:37:00,165.47,165.52,165.30,165.47,236813
2019/01/30,14:38:00,165.48,165.61,165.40,165.60,76764
2019/01/30,14:39:00,165.59,165.73,165.51,165.64,235368
2019/01/30,14:40:00,165.65,165.66,165.50,165.55,85211
2019/01/30,14:41:00,165.57,165.57,165.47,165.52,50171
2019/01/30,14:42:00,165.51,165.57,165.49,165.55,63625
2019/01/30,14:43:00,165.55,165.61,165.55,165.55,224802
2019/01/30,14:44:00,165.56,165.57,165.40,165.55,551816
2019/01/30,14:45:00,165.55,165.62,165.52,165.58,87724
2019/01/30,14:46:00,165.58,165.60,165.53,165.58,34676
2019/01/30,14:47:00,165.60,165.83,165.60,165.81,170227
2019/01/30,14:48:00,165.82,165.93,165.82,165.85,237583
2019/01/30,14:49:00,165.85,165.92,165.79,165.89,110247
2019/01/30,14:50:00,165.89,165.93,165.87,165.88,82824
2019/01/30,14:51:00,165.90,165.91,165.81,165.81,94150
2019/01/30,14:52:00,165.81,165.84,165.76,165.81,137092
2019/01/30,14:53:00,165.81,166.11,165.81,166.09,316584
2019/01/30,14:54:00,166.09,166.20,166.08,166.20,186710
2019/01/30,14:55:00,166.18,166.19,166.10,166.16,67583
2019/01/30,14:56:00,166.16,166.17,166.08,166.12,69923
2019/01/30,14:57:00,166.12,166.25,166.07,166.20,217607
2019/01/30,14:58:00,166.20,166.26,166.13,166.25,124187
2019/01/30,14:59:00,166.25,166.26,166.19,166.26,123355
2019/01/30,15:00:00,166.26,166.28,166.23,166.24,93083
2019/01/30,15:01:00,166.25,166.25,166.17,166.21,104348
2019/01/30,15:02:00,166.22,166.22,166.14,166.14,84023
2019/01/30,15:03:00,166.15,166.19,166.12,166.17,105957
2019/01/30,15:04:00,166.16,166.17,166.07,166.10,174992
2019/01/30,15:05:00,166.10,166.11,165.99,166.00,197847
2019/01/30,15:06:00,166.00,166.03,165.86,165.86,289438
2019/01/30,15:07:00,165.86,165.94,165.85,165.91,287182
2019/01/30,15:08:00,165.91,165.92,165.82,165.85,181285
2019/01/30,15:09:00,165.85,165.93,165.85,165.90,98748
2019/01/30,15:10:00,165.90,165.90,165.71,165.73,253038
2019/01/30,15:11:00,165.72,165.74,165.58,165.59,145597
2019/01/30,15:12:00,165.60,165.60,165.52,165.58,150763
2019/01/30,15:13:00,165.59,165.69,165.58,165.69,60475
2019/01/30,15:14:00,165.69,165.74,165.68,165.71,87300
2019/01/30,15:15:00,165.70,165.74,165.67,165.71,39424
2019/01/30,15:16:00,165.71,165.78,165.71,165.78,59794
2019/01/30,15:17:00,165.78,165.82,165.72,165.77,51756
2019/01/30,15:18:00,165.77,165.78,165.67,165.72,62971
2019/01/30,15:19:00,165.72,165.73,165.65,165.69,65574
2019/01/30,15:20:00,165.69,165.77,165.66,165.77,65923
2019/01/30,15:21:00,165.78,165.90,165.78,165.84,120933
2019/01/30,15:22:00,165.84,165.87,165.74,165.79,137566
2019/01/30,15:23:00,165.79,165.80,165.69,165.74,38864
2019/01/30,15:24:00,165.75,165.75,165.65,165.67,108574
2019/01/30,15:25:00,165.67,165.76,165.66,165.71,49235
2019/01/30,15:26:00,165.72,165.73,165.63,165.66,47333
2019/01/30,15:27:00,165.67,165.73,165.67,165.71,41189
2019/01/30,15:28:00,165.71,165.84,165.69,165.83,304582
2019/01/30,15:29:00,165.83,165.87,165.81,165.85,51515
2019/01/30,15:30:00,165.85,165.85,165.70,165.71,63173
2019/01/30,15:31:00,165.71,165.72,165.57,165.67,161512
2019/01/30,15:32:00,165.68,165.78,165.67,165.75,107944
2019/01/30,15:33:00,165.74,165.74,165.63,165.64,64148
2019/01/30,15:34:00,165.63,165.69,165.59,165.60,118210
2019/01/30,15:35:00,165.61,165.63,165.52,165.56,175299
2019/01/30,15:36:00,165.58,165.74,165.57,165.71,196340
2019/01/30,15:37:00,165.71,165.72,165.58,165.61,106220
2019/01/30,15:38:00,165.61,165.68,165.60,165.64,77363
2019/01/30,15:39:00,165.64,165.69,165.60,165.64,102257
2019/01/30,15:40:00,165.64,165.64,165.54,165.55,95239
2019/01/30,15:41:00,165.54,165.60,165.52,165.56,73056
2019/01/30,15:42:00,165.56,165.56,165.40,165.45,201666
2019/01/30,15:43:00,165.45,165.52,165.43,165.52,64185
2019/01/30,15:44:00,165.52,165.57,165.49,165.57,183963
2019/01/30,15:45:00,165.57,165.57,165.47,165.51,114005
2019/01/30,15:46:00,165.51,165.72,165.45,165.70,275643
2019/01/30,15:47:00,165.70,165.70,165.64,165.67,134751
2019/01/30,15:48:00,165.67,165.70,165.63,165.69,69756
2019/01/30,15:49:00,165.69,165.70,165.63,165.66,78157
2019/01/30,15:50:00,165.65,165.70,165.63,165.67,99551
2019/01/30,15:51:00,165.66,165.67,165.60,165.64,257462
2019/01/30,15:52:00,165.64,165.66,165.59,165.62,184852
2019/01/30,15:53:00,165.62,165.63,165.54,165.54,229933
2019/01/30,15:54:00,165.54,165.57,165.51,165.52,171579
2019/01/30,15:55:00,165.52,165.58,165.45,165.47,476957
2019/01/30,15:56:00,165.47,165.80,165.47,165.77,784851
2019/01/30,15:57:00,165.76,165.80,165.72,165.78,275345
2019/01/30,15:58:00,165.77,165.79,165.67,165.68,461518
2019/01/30,15:59:00,165.68,165.78,165.66,165.75,903659
2019/01/30,16:00:00,165.75,165.82,165.66,165.68,897097
2019/01/31,09:31:00,166.65,166.83,166.51,166.79,283689
2019/01/31,09:32:00,166.79,166.88,166.77,166.88,212093
2019/01/31,09:33:00,166.88,166.91,166.61,166.61,144642
2019/01/31,09:34:00,166.61,166.71,166.54,166.60,145353
2019/01/31,09:35:00,166.60,166.61,166.48,166.59,191698
2019/01/31,09:36:00,166.59,166.75,166.59,166.70,145104
2019/01/31,09:37:00,166.70,166.82,166.47,166.55,280810
2019/01/31,09:38:00,166.55,166.72,166.55,166.62,231132
2019/01/31,09:39:00,166.62,166.68,166.54,166.65,119473
2019/01/31,09:40:00,166.66,166.77,166.66,166.68,91155
2019/01/31,09:41:00,166.68,166.73,166.59,166.61,329775
2019/01/31,09:42:00,166.61,166.72,166.60,166.63,163940
2019/01/31,09:43:00,166.63,166.74,166.62,166.66,99756
2019/01/31,09:44:00,166.66,166.76,166.63,166.74,101988
2019/01/31,09:45:00,166.74,166.78,166.64,166.75,123399
2019/01/31,09:46:00,166.75,167.03,166.72,167.00,249720
2019/01/31,09:47:00,167.00,167.05,166.91,167.04,288850
2019/01/31,09:48:00,167.04,167.12,167.03,167.11,187818
2019/01/31,09:49:00,167.10,167.10,166.92,166.97,106953
2019/01/31,09:50:00,166.97,167.02,166.93,166.97,77108
2019/01/31,09:51:00,166.97,167.09,166.96,167.07,224580
2019/01/31,09:52:00,167.07,167.27,167.07,167.26,116851
2019/01/31,09:53:00,167.27,167.35,167.24,167.33,119464
2019/01/31,09:54:00,167.33,167.39,167.28,167.28,137051
2019/01/31,09:55:00,167.30,167.34,167.28,167.33,91209
2019/01/31,09:56:00,167.32,167.41,167.30,167.30,97732
2019/01/31,09:57:00,167.29,167.31,167.25,167.31,51336
2019/01/31,09:58:00,167.30,167.32,167.24,167.29,56008
2019/01/31,09:59:00,167.29,167.38,167.29,167.29,94911
2019/01/31,10:00:00,167.29,167.35,167.28,167.32,69764
2019/01/31,10:01:00,167.33,167.41,167.26,167.37,64600
2019/01/31,10:02:00,167.37,167.37,167.21,167.27,95744
2019/01/31,10:03:00,167.27,167.36,167.27,167.33,41830
2019/01/31,10:04:00,167.33,167.53,167.33,167.51,108217
2019/01/31,10:05:00,167.50,167.53,167.45,167.53,93926
2019/01/31,10:06:00,167.53,167.58,167.53,167.54,111604
2019/01/31,10:07:00,167.54,167.55,167.49,167.51,73680
2019/01/31,10:08:00,167.51,167.53,167.44,167.48,109905
2019/01/31,10:09:00,167.48,167.48,167.39,167.45,54457
2019/01/31,10:10:00,167.44,167.50,167.39,167.41,54178
2019/01/31,10:11:00,167.42,167.50,167.37,167.44,168318
2019/01/31,10:12:00,167.44,167.51,167.37,167.46,142512
2019/01/31,10:13:00,167.46,167.55,167.43,167.54,80069
2019/01/31,10:14:00,167.51,167.56,167.46,167.52,30420
2019/01/31,10:15:00,167.52,167.63,167.51,167.62,113898
2019/01/31,10:16:00,167.62,167.66,167.57,167.61,68043
2019/01/31,10:17:00,167.62,167.62,167.51,167.53,91618
2019/01/31,10:18:00,167.53,167.62,167.53,167.62,60939
2019/01/31,10:19:00,167.62,167.80,167.62,167.77,142868
2019/01/31,10:20:00,167.77,167.83,167.75,167.80,95149
2019/01/31,10:21:00,167.80,167.86,167.79,167.84,216850
2019/01/31,10:22:00,167.85,167.86,167.74,167.77,78571
2019/01/31,10:23:00,167.77,167.81,167.72,167.76,67619
2019/01/31,10:24:00,167.76,167.86,167.75,167.85,54321
2019/01/31,10:25:00,167.85,167.90,167.82,167.84,112788
2019/01/31,10:26:00,167.83,168.03,167.82,167.99,258068
2019/01/31,10:27:00,168.00,168.04,167.94,167.94,142277
2019/01/31,10:28:00,167.94,167.96,167.83,167.86,93092
2019/01/31,10:29:00,167.86,167.88,167.79,167.84,85232
2019/01/31,10:30:00,167.86,167.88,167.83,167.87,179316
2019/01/31,10:31:00,167.89,167.96,167.88,167.93,56107
2019/01/31,10:32:00,167.93,168.08,167.93,167.98,162508
2019/01/31,10:33:00,167.98,168.07,167.93,168.03,74430
2019/01/31,10:34:00,168.04,168.06,167.99,168.00,107498
2019/01/31,10:35:00,168.01,168.03,167.91,167.91,89081
2019/01/31,10:36:00,167.92,168.02,167.91,168.00,34900
2019/01/31,10:37:00,167.99,168.03,167.92,167.93,66057
2019/01/31,10:38:00,167.93,167.93,167.87,167.88,88303
2019/01/31,10:39:00,167.88,167.92,167.83,167.87,85242
2019/01/31,10:40:00,167.87,167.99,167.85,167.98,94995
2019/01/31,10:41:00,167.98,168.05,167.96,168.05,79668
2019/01/31,10:42:00,168.05,168.18,168.05,168.14,124321
2019/01/31,10:43:00,168.14,168.24,168.14,168.20,86225
2019/01/31,10:44:00,168.20,168.24,168.18,168.21,85180
2019/01/31,10:45:00,168.21,168.24,168.17,168.24,79769
2019/01/31,10:46:00,168.24,168.25,168.11,168.13,71124
2019/01/31,10:47:00,168.13,168.17,168.08,168.10,83940
2019/01/31,10:48:00,168.10,168.12,168.03,168.05,213165
2019/01/31,10:49:00,168.05,168.05,167.97,167.99,59022
2019/01/31,10:50:00,167.99,167.99,167.87,167.89,68550
2019/01/31,10:51:00,167.89,167.97,167.86,167.96,46836
2019/01/31,10:52:00,167.96,167.97,167.86,167.88,30499
2019/01/31,10:53:00,167.86,167.86,167.76,167.78,81551
2019/01/31,10:54:00,167.78,167.80,167.74,167.79,79883
2019/01/31,10:55:00,167.80,167.86,167.79,167.86,48246
2019/01/31,10:56:00,167.85,167.98,167.82,167.93,86793
2019/01/31,10:57:00,167.93,168.02,167.93,167.99,58734
2019/01/31,10:58:00,167.99,168.02,167.95,167.96,67510
2019/01/31,10:59:00,167.96,167.96,167.80,167.81,41564
2019/01/31,11:00:00,167.80,167.92,167.75,167.91,229609
2019/01/31,11:01:00,167.90,167.93,167.85,167.90,61192
2019/01/31,11:02:00,167.93,168.07,167.92,168.06,50800
2019/01/31,11:03:00,168.06,168.07,168.03,168.06,114801
2019/01/31,11:04:00,168.07,168.20,168.07,168.18,103903
2019/01/31,11:05:00,168.18,168.19,168.10,168.11,34590
2019/01/31,11:06:00,168.11,168.15,168.05,168.08,62001
2019/01/31,11:07:00,168.08,168.08,167.97,168.01,47874
2019/01/31,11:08:00,168.02,168.07,167.97,168.03,42183
2019/01/31,11:09:00,168.02,168.05,167.90,167.93,36969
2019/01/31,11:10:00,167.95,168.00,167.91,167.95,46155
2019/01/31,11:11:00,167.95,168.08,167.92,168.07,74301
2019/01/31,11:12:00,168.07,168.13,167.98,168.00,51371
2019/01/31,11:13:00,168.01,168.13,168.00,168.13,34461
2019/01/31,11:14:00,168.13,168.13,168.05,168.07,42900
2019/01/31,11:15:00,168.07,168.10,167.96,168.05,40903
2019/01/31,11:16:00,168.06,168.10,168.02,168.04,25353
2019/01/31,11:17:00,168.03,168.04,167.94,167.97,22095
2019/01/31,11:18:00,167.97,168.04,167.97,168.00,19734
2019/01/31,11:19:00,167.97,168.00,167.91,167.93,40560
2019/01/31,11:20:00,167.93,167.97,167.91,167.96,190555
2019/01/31,11:21:00,167.96,168.04,167.96,167.98,26391
2019/01/31,11:22:00,167.98,167.99,167.91,167.96,42240
2019/01/31,11:23:00,167.96,168.02,167.92,167.94,15416
2019/01/31,11:24:00,167.94,168.01,167.94,168.00,17402
2019/01/31,11:25:00,168.00,168.12,168.00,168.11,52799
2019/01/31,11:26:00,168.11,168.15,168.09,168.11,82382
2019/01/31,11:27:00,168.11,168.15,168.07,168.14,26631
2019/01/31,11:28:00,168.14,168.14,168.05,168.10,55756
2019/01/31,11:29:00,168.10,168.14,168.08,168.09,66395
2019/01/31,11:30:00,168.09,168.12,168.07,168.07,41406
2019/01/31,11:31:00,168.07,168.08,168.03,168.05,60853
2019/01/31,11:32:00,168.06,168.10,168.05,168.05,55967
2019/01/31,11:33:00,168.05,168.07,167.94,167.97,42833
2019/01/31,11:34:00,167.97,168.07,167.97,168.07,53139
2019/01/31,11:35:00,168.07,168.15,168.07,168.14,35863
2019/01/31,11:36:00,168.14,168.14,168.05,168.10,75937
2019/01/31,11:37:00,168.10,168.15,168.09,168.15,24065
2019/01/31,11:38:00,168.15,168.33,168.14,168.31,272383
2019/01/31,11:39:00,168.31,168.31,168.20,168.27,59995
2019/01/31,11:40:00,168.26,168.30,168.26,168.27,20874
2019/01/31,11:41:00,168.28,168.34,168.26,168.30,87019
2019/01/31,11:42:00,168.30,168.31,168.25,168.27,35214
2019/01/31,11:43:00,168.27,168.36,168.27,168.34,200598
2019/01/31,11:44:00,168.34,168.41,168.33,168.41,61817
2019/01/31,11:45:00,168.41,168.44,168.41,168.41,48050
2019/01/31,11:46:00,168.40,168.45,168.39,168.44,100862
2019/01/31,11:47:00,168.44,168.50,168.42,168.49,78523
2019/01/31,11:48:00,168.49,168.54,168.48,168.53,96712
2019/01/31,11:49:00,168.54,168.56,168.50,168.54,67924
2019/01/31,11:50:00,168.54,168.57,168.53,168.55,29818
2019/01/31,11:51:00,168.56,168.59,168.52,168.58,37721
2019/01/31,11:52:00,168.58,168.62,168.57,168.57,59552
2019/01/31,11:53:00,168.57,168.59,168.54,168.58,54317
2019/01/31,11:54:00,168.58,168.74,168.56,168.72,86069
2019/01/31,11:55:00,168.72,168.75,168.69,168.75,99776
2019/01/31,11:56:00,168.74,168.82,168.74,168.82,88938
2019/01/31,11:57:00,168.82,168.86,168.79,168.86,142162
2019/01/31,11:58:00,168.86,168.95,168.86,168.92,89207
2019/01/31,11:59:00,168.92,168.96,168.92,168.94,90296
2019/01/31,12:00:00,168.94,168.95,168.82,168.83,119836
2019/01/31,12:01:00,168.82,168.86,168.69,168.74,161666
2019/01/31,12:02:00,168.73,168.78,168.71,168.74,59602
2019/01/31,12:03:00,168.74,168.79,168.69,168.71,55925
2019/01/31,12:04:00,168.71,168.73,168.64,168.68,78647
2019/01/31,12:05:00,168.68,168.71,168.65,168.65,59344
2019/01/31,12:06:00,168.65,168.69,168.61,168.62,102964
2019/01/31,12:07:00,168.61,168.65,168.61,168.63,30810
2019/01/31,12:08:00,168.63,168.67,168.60,168.60,43065
2019/01/31,12:09:00,168.60,168.99,168.60,168.73,339725
2019/01/31,12:10:00,168.73,168.73,168.63,168.67,80146
2019/01/31,12:11:00,168.67,168.69,168.60,168.65,70256
2019/01/31,12:12:00,168.65,168.69,168.58,168.61,98809
2019/01/31,12:13:00,168.60,168.62,168.54,168.60,80640
2019/01/31,12:14:00,168.61,168.67,168.61,168.65,36688
2019/01/31,12:15:00,168.66,168.70,168.63,168.68,35787
2019/01/31,12:16:00,168.67,168.72,168.64,168.64,77917
2019/01/31,12:17:00,168.65,168.67,168.64,168.66,29272
2019/01/31,12:18:00,168.66,168.70,168.65,168.67,31793
2019/01/31,12:19:00,168.67,168.68,168.61,168.68,45121
2019/01/31,12:20:00,168.68,168.70,168.64,168.67,38205
2019/01/31,12:21:00,168.67,168.71,168.61,168.64,33295
2019/01/31,12:22:00,168.64,168.67,168.56,168.67,39338
2019/01/31,12:23:00,168.67,168.70,168.63,168.65,59642
2019/01/31,12:24:00,168.65,168.67,168.64,168.66,42462
2019/01/31,12:25:00,168.66,168.70,168.64,168.65,29466
2019/01/31,12:26:00,168.65,168.65,168.57,168.59,110563
2019/01/31,12:27:00,168.59,168.63,168.50,168.52,98854
2019/01/31,12:28:00,168.52,168.57,168.46,168.49,86972
2019/01/31,12:29:00,168.49,168.53,168.49,168.52,23953
2019/01/31,12:30:00,168.52,168.56,168.49,168.50,78245
2019/01/31,12:31:00,168.50,168.55,168.49,168.49,40906
2019/01/31,12:32:00,168.50,168.50,168.42,168.43,75083
2019/01/31,12:33:00,168.44,168.46,168.42,168.46,51399
2019/01/31,12:34:00,168.46,168.55,168.46,168.53,34769
2019/01/31,12:35:00,168.54,168.60,168.53,168.56,24124
2019/01/31,12:36:00,168.56,168.59,168.52,168.53,56211
2019/01/31,12:37:00,168.53,168.56,168.49,168.55,21196
2019/01/31,12:38:00,168.55,168.57,168.53,168.56,20999
2019/01/31,12:39:00,168.57,168.60,168.55,168.57,16549
2019/01/31,12:40:00,168.58,168.65,168.57,168.60,21672
2019/01/31,12:41:00,168.60,168.65,168.60,168.64,11437
2019/01/31,12:42:00,168.65,168.67,168.58,168.59,29686
2019/01/31,12:43:00,168.59,168.62,168.57,168.62,14372
2019/01/31,12:44:00,168.63,168.65,168.48,168.49,80747
2019/01/31,12:45:00,168.49,168.50,168.15,168.17,277189
2019/01/31,12:46:00,168.17,168.31,168.17,168.27,122167
2019/01/31,12:47:00,168.27,168.34,168.26,168.31,70729
2019/01/31,12:48:00,168.31,168.38,168.31,168.33,34117
2019/01/31,12:49:00,168.32,168.39,168.32,168.39,145179
2019/01/31,12:50:00,168.40,168.40,168.32,168.35,43247
2019/01/31,12:51:00,168.35,168.39,168.34,168.36,48163
2019/01/31,12:52:00,168.36,168.42,168.35,168.39,70549
2019/01/31,12:53:00,168.38,168.39,168.33,168.38,131265
2019/01/31,12:54:00,168.38,168.41,168.37,168.40,33612
2019/01/31,12:55:00,168.40,168.41,168.38,168.38,25965
2019/01/31,12:56:00,168.38,168.43,168.37,168.38,52303
2019/01/31,12:57:00,168.38,168.38,168.35,168.36,75262
2019/01/31,12:58:00,168.37,168.38,168.31,168.35,31910
2019/01/31,12:59:00,168.35,168.37,168.34,168.34,15818
2019/01/31,13:00:00,168.35,168.39,168.35,168.35,29619
2019/01/31,13:01:00,168.35,168.37,168.27,168.28,46582
2019/01/31,13:02:00,168.28,168.32,168.26,168.32,69902
2019/01/31,13:03:00,168.32,168.38,168.31,168.38,24940
2019/01/31,13:04:00,168.38,168.42,168.32,168.36,121461
2019/01/31,13:05:00,168.36,168.47,168.36,168.41,34248
2019/01/31,13:06:00,168.42,168.58,168.42,168.57,89913
2019/01/31,13:07:00,168.57,168.58,168.50,168.53,46151
2019/01/31,13:08:00,168.54,168.59,168.54,168.55,32807
2019/01/31,13:09:00,168.55,168.56,168.49,168.53,19459
2019/01/31,13:10:00,168.54,168.55,168.49,168.49,19433
2019/01/31,13:11:00,168.49,168.52,168.45,168.47,32992
2019/01/31,13:12:00,168.48,168.50,168.46,168.46,18908
2019/01/31,13:13:00,168.46,168.52,168.45,168.50,23355
2019/01/31,13:14:00,168.49,168.51,168.44,168.48,40491
2019/01/31,13:15:00,168.49,168.50,168.45,168.49,35263
2019/01/31,13:16:00,168.50,168.57,168.44,168.47,54422
2019/01/31,13:17:00,168.46,168.46,168.31,168.35,44142
2019/01/31,13:18:00,168.36,168.36,168.28,168.31,15497
2019/01/31,13:19:00,168.32,168.37,168.31,168.32,425345
2019/01/31,13:20:00,168.32,168.32,168.23,168.27,38342
2019/01/31,13:21:00,168.26,168.34,168.26,168.34,54946
2019/01/31,13:22:00,168.34,168.35,168.30,168.33,23670
2019/01/31,13:23:00,168.33,168.38,168.33,168.34,43525
2019/01/31,13:24:00,168.34,168.34,168.26,168.32,134227
2019/01/31,13:25:00,168.32,168.34,168.29,168.31,20487
2019/01/31,13:26:00,168.30,168.34,168.30,168.32,14061
2019/01/31,13:27:00,168.32,168.39,168.32,168.37,16860
2019/01/31,13:28:00,168.37,168.37,168.24,168.24,43824
2019/01/31,13:29:00,168.24,168.38,168.20,168.24,212234
2019/01/31,13:30:00,168.25,168.26,168.04,168.12,104883
2019/01/31,13:31:00,168.11,168.14,168.03,168.05,53773
2019/01/31,13:32:00,168.05,168.08,167.95,167.96,121307
2019/01/31,13:33:00,167.96,168.00,167.93,167.99,157312
2019/01/31,13:34:00,167.99,168.05,167.99,168.02,38755
2019/01/31,13:35:00,168.02,168.02,167.91,167.94,39829
2019/01/31,13:36:00,167.94,168.01,167.90,168.00,59954
2019/01/31,13:37:00,168.00,168.06,167.99,168.05,36185
2019/01/31,13:38:00,168.05,168.07,168.01,168.04,66357
2019/01/31,13:39:00,168.04,168.09,168.04,168.05,60657
2019/01/31,13:40:00,168.05,168.06,168.02,168.06,56316
2019/01/31,13:41:00,168.06,168.09,167.96,167.98,46126
2019/01/31,13:42:00,167.98,168.04,167.95,168.03,43237
2019/01/31,13:43:00,168.03,168.04,167.98,168.01,20480
2019/01/31,13:44:00,168.01,168.12,167.97,168.10,58223
2019/01/31,13:45:00,168.10,168.16,168.09,168.10,78843
2019/01/31,13:46:00,168.09,168.10,167.95,168.01,61296
2019/01/31,13:47:00,168.01,168.09,167.96,168.07,39790
2019/01/31,13:48:00,168.07,168.13,168.07,168.10,131291
2019/01/31,13:49:00,168.10,168.16,168.09,168.11,58436
2019/01/31,13:50:00,168.11,168.16,168.11,168.14,50041
2019/01/31,13:51:00,168.14,168.21,168.12,168.20,26686
2019/01/31,13:52:00,168.20,168.28,168.18,168.26,22892
2019/01/31,13:53:00,168.26,168.29,168.23,168.28,36242
2019/01/31,13:54:00,168.28,168.28,168.21,168.27,98946
2019/01/31,13:55:00,168.26,168.32,168.23,168.31,29698
2019/01/31,13:56:00,168.31,168.31,168.26,168.28,42801
2019/01/31,13:57:00,168.28,168.34,168.28,168.34,34180
2019/01/31,13:58:00,168.34,168.35,168.31,168.34,49907
2019/01/31,13:59:00,168.34,168.36,168.30,168.31,53736
2019/01/31,14:00:00,168.31,168.38,168.31,168.38,11629
2019/01/31,14:01:00,168.38,168.45,168.38,168.39,34843
2019/01/31,14:02:00,168.39,168.43,168.39,168.40,18091
2019/01/31,14:03:00,168.38,168.39,168.34,168.37,80649
2019/01/31,14:04:00,168.37,168.49,168.37,168.45,187040
2019/01/31,14:05:00,168.45,168.46,168.39,168.41,32300
2019/01/31,14:06:00,168.42,168.47,168.42,168.45,36828
2019/01/31,14:07:00,168.45,168.47,168.43,168.43,50625
2019/01/31,14:08:00,168.43,168.43,168.35,168.42,47617
2019/01/31,14:09:00,168.43,168.44,168.35,168.38,44364
2019/01/31,14:10:00,168.38,168.42,168.32,168.34,21036
2019/01/31,14:11:00,168.34,168.35,168.28,168.34,33991
2019/01/31,14:12:00,168.34,168.37,168.32,168.34,38494
2019/01/31,14:13:00,168.35,168.35,168.26,168.27,28578
2019/01/31,14:14:00,168.27,168.28,168.22,168.28,65961
2019/01/31,14:15:00,168.28,168.29,168.24,168.27,23794
2019/01/31,14:16:00,168.27,168.32,168.25,168.30,92094
2019/01/31,14:17:00,168.30,168.31,168.28,168.29,25810
2019/01/31,14:18:00,168.29,168.32,168.26,168.29,9985
2019/01/31,14:19:00,168.29,168.30,168.07,168.09,89619
2019/01/31,14:20:00,168.09,168.11,168.01,168.07,59980
2019/01/31,14:21:00,168.07,168.15,168.07,168.14,33490
2019/01/31,14:22:00,168.14,168.20,168.13,168.19,44864
2019/01/31,14:23:00,168.18,168.23,168.17,168.22,335199
2019/01/31,14:24:00,168.22,168.27,168.21,168.27,88902
2019/01/31,14:25:00,168.27,168.28,168.19,168.20,67022
2019/01/31,14:26:00,168.20,168.20,168.16,168.16,44534
2019/01/31,14:27:00,168.16,168.16,168.09,168.09,24356
2019/01/31,14:28:00,168.08,168.16,168.08,168.14,39092
2019/01/31,14:29:00,168.15,168.15,168.07,168.12,17773
2019/01/31,14:30:00,168.12,168.15,168.09,168.14,13210
2019/01/31,14:31:00,168.14,168.19,168.07,168.09,25961
2019/01/31,14:32:00,168.09,168.11,168.07,168.09,38127
2019/01/31,14:33:00,168.09,168.18,168.07,168.18,28066
2019/01/31,14:34:00,168.18,168.18,167.98,168.01,41298
2019/01/31,14:35:00,168.01,168.04,167.98,168.00,23743
2019/01/31,14:36:00,168.00,168.07,167.96,168.05,48872
2019/01/31,14:37:00,168.05,168.10,168.04,168.10,21376
2019/01/31,14:38:00,168.09,168.10,168.06,168.08,13074
2019/01/31,14:39:00,168.08,168.16,168.07,168.14,284478
2019/01/31,14:40:00,168.15,168.16,168.08,168.08,64608
2019/01/31,14:41:00,168.08,168.15,168.08,168.13,40750
2019/01/31,14:42:00,168.13,168.16,168.10,168.10,32655
2019/01/31,14:43:00,168.10,168.11,168.01,168.04,34432
2019/01/31,14:44:00,168.04,168.12,168.04,168.07,26931
2019/01/31,14:45:00,168.07,168.11,168.07,168.09,11922
2019/01/31,14:46:00,168.09,168.11,168.07,168.09,12891
2019/01/31,14:47:00,168.09,168.09,168.03,168.06,33416
2019/01/31,14:48:00,168.06,168.09,168.06,168.09,25999
2019/01/31,14:49:00,168.09,168.19,168.09,168.13,45993
2019/01/31,14:50:00,168.13,168.16,168.11,168.11,29185
2019/01/31,14:51:00,168.11,168.11,168.05,168.09,20929
2019/01/31,14:52:00,168.09,168.15,168.08,168.14,28014
2019/01/31,14:53:00,168.14,168.17,168.10,168.13,19570
2019/01/31,14:54:00,168.14,168.21,168.14,168.19,27443
2019/01/31,14:55:00,168.19,168.21,168.17,168.20,7794
2019/01/31,14:56:00,168.19,168.20,168.16,168.19,32652
2019/01/31,14:57:00,168.19,168.27,168.18,168.25,92809
2019/01/31,14:58:00,168.25,168.25,168.19,168.19,211234
2019/01/31,14:59:00,168.20,168.22,168.12,168.15,34659
2019/01/31,15:00:00,168.15,168.18,168.15,168.17,79278
2019/01/31,15:01:00,168.17,168.17,168.02,168.06,72526
2019/01/31,15:02:00,168.06,168.06,168.01,168.03,34202
2019/01/31,15:03:00,168.03,168.07,168.03,168.05,41852
2019/01/31,15:04:00,168.07,168.09,167.98,168.00,53327
2019/01/31,15:05:00,167.99,167.99,167.85,167.85,86343
2019/01/31,15:06:00,167.85,167.87,167.78,167.80,231688
2019/01/31,15:07:00,167.81,167.88,167.81,167.84,58692
2019/01/31,15:08:00,167.85,167.94,167.84,167.93,46691
2019/01/31,15:09:00,167.93,167.93,167.81,167.83,69019
2019/01/31,15:10:00,167.82,167.85,167.80,167.81,276056
2019/01/31,15:11:00,167.81,167.81,167.71,167.76,98402
2019/01/31,15:12:00,167.76,167.77,167.68,167.71,80206
2019/01/31,15:13:00,167.71,167.71,167.60,167.63,163703
2019/01/31,15:14:00,167.63,167.64,167.56,167.62,113360
2019/01/31,15:15:00,167.61,167.62,167.54,167.55,61725
2019/01/31,15:16:00,167.54,167.60,167.51,167.57,92691
2019/01/31,15:17:00,167.58,167.61,167.51,167.60,92685
2019/01/31,15:18:00,167.60,167.68,167.58,167.67,39852
2019/01/31,15:19:00,167.66,167.70,167.65,167.65,75916
2019/01/31,15:20:00,167.65,167.72,167.65,167.69,93013
2019/01/31,15:21:00,167.69,167.73,167.68,167.73,74632
2019/01/31,15:22:00,167.73,167.80,167.73,167.80,89632
2019/01/31,15:23:00,167.80,167.81,167.76,167.78,47243
2019/01/31,15:24:00,167.78,167.79,167.74,167.75,26082
2019/01/31,15:25:00,167.75,167.82,167.74,167.82,25275
2019/01/31,15:26:00,167.82,167.86,167.80,167.81,116691
2019/01/31,15:27:00,167.82,167.85,167.78,167.85,88903
2019/01/31,15:28:00,167.85,167.87,167.80,167.82,37840
2019/01/31,15:29:00,167.82,167.89,167.82,167.83,43073
2019/01/31,15:30:00,167.84,167.84,167.77,167.81,45296
2019/01/31,15:31:00,167.81,167.85,167.75,167.82,46694
2019/01/31,15:32:00,167.83,168.03,167.81,167.98,240262
2019/01/31,15:33:00,167.98,167.98,167.92,167.92,87506
2019/01/31,15:34:00,167.93,167.97,167.93,167.97,57187
2019/01/31,15:35:00,167.97,167.99,167.91,167.96,118797
2019/01/31,15:36:00,167.96,167.98,167.92,167.96,47028
2019/01/31,15:37:00,167.96,167.97,167.86,167.87,204138
2019/01/31,15:38:00,167.87,167.92,167.83,167.92,88895
2019/01/31,15:39:00,167.92,167.98,167.91,167.93,60905
2019/01/31,15:40:00,167.93,167.99,167.93,167.98,37499
2019/01/31,15:41:00,167.99,167.99,167.92,167.94,70641
2019/01/31,15:42:00,167.94,167.99,167.92,167.93,132876
2019/01/31,15:43:00,167.93,167.93,167.74,167.80,125977
2019/01/31,15:44:00,167.80,167.81,167.74,167.76,64963
2019/01/31,15:45:00,167.77,167.81,167.74,167.77,153346
2019/01/31,15:46:00,167.77,167.90,167.71,167.90,287382
2019/01/31,15:47:00,167.89,167.94,167.87,167.92,89159
2019/01/31,15:48:00,167.92,167.99,167.91,167.99,115910
2019/01/31,15:49:00,167.99,167.99,167.91,167.96,77881
2019/01/31,15:50:00,167.96,167.96,167.91,167.91,66599
2019/01/31,15:51:00,167.92,167.99,167.91,167.96,117899
2019/01/31,15:52:00,167.95,168.09,167.92,168.08,243276
2019/01/31,15:53:00,168.08,168.09,168.02,168.03,235571
2019/01/31,15:54:00,168.03,168.18,168.02,168.15,215437
2019/01/31,15:55:00,168.16,168.20,168.14,168.17,268662
2019/01/31,15:56:00,168.17,168.29,168.12,168.27,624977
2019/01/31,15:57:00,168.26,168.32,168.24,168.31,266404
2019/01/31,15:58:00,168.31,168.33,168.20,168.30,304314
2019/01/31,15:59:00,168.31,168.34,168.25,168.31,261329
2019/01/31,16:00:00,168.29,168.35,168.16,168.16,814242
2019/02/01,09:31:00,167.37,167.46,167.24,167.41,238838
2019/02/01,09:32:00,167.41,167.56,167.33,167.48,208236
2019/02/01,09:33:00,167.47,167.50,167.30,167.40,97700
2019/02/01,09:34:00,167.40,167.43,167.24,167.42,249882
2019/02/01,09:35:00,167.42,167.53,167.37,167.50,161251
2019/02/01,09:36:00,167.50,167.80,167.48,167.75,235771
2019/02/01,09:37:00,167.75,167.91,167.75,167.90,347268
2019/02/01,09:38:00,167.90,167.95,167.79,167.80,392307
2019/02/01,09:39:00,167.80,167.83,167.73,167.79,111882
2019/02/01,09:40:00,167.79,167.99,167.76,167.97,159972
2019/02/01,09:41:00,167.98,168.15,167.96,168.13,107683
2019/02/01,09:42:00,168.13,168.21,168.10,168.17,109360
2019/02/01,09:43:00,168.19,168.25,168.04,168.11,113078
2019/02/01,09:44:00,168.10,168.11,167.94,167.97,73323
2019/02/01,09:45:00,167.97,168.07,167.92,168.07,67427
2019/02/01,09:46:00,168.07,168.25,168.06,168.22,103182
2019/02/01,09:47:00,168.22,168.23,168.01,168.02,301120
2019/02/01,09:48:00,168.02,168.16,168.00,168.13,157469
2019/02/01,09:49:00,168.11,168.11,167.77,167.86,162644
2019/02/01,09:50:00,167.86,167.88,167.62,167.62,91435
2019/02/01,09:51:00,167.62,167.62,167.43,167.44,191361
2019/02/01,09:52:00,167.44,167.60,167.43,167.50,174545
2019/02/01,09:53:00,167.51,167.67,167.51,167.66,111735
2019/02/01,09:54:00,167.66,167.66,167.47,167.53,81079
2019/02/01,09:55:00,167.53,167.70,167.53,167.68,125548
2019/02/01,09:56:00,167.68,167.71,167.65,167.66,70312
2019/02/01,09:57:00,167.66,167.67,167.53,167.54,68420
2019/02/01,09:58:00,167.54,167.60,167.44,167.50,57990
2019/02/01,09:59:00,167.50,167.59,167.37,167.38,55381
2019/02/01,10:00:00,167.38,167.47,167.35,167.38,125510
2019/02/01,10:01:00,167.38,167.94,167.38,167.69,310534
2019/02/01,10:02:00,167.69,167.73,167.49,167.53,144135
2019/02/01,10:03:00,167.54,167.67,167.47,167.62,192963
2019/02/01,10:04:00,167.62,167.85,167.62,167.84,161964
2019/02/01,10:05:00,167.82,168.09,167.82,168.04,167266
2019/02/01,10:06:00,168.05,168.29,168.03,168.26,156420
2019/02/01,10:07:00,168.27,168.34,168.21,168.22,114391
2019/02/01,10:08:00,168.22,168.24,168.14,168.18,107515
2019/02/01,10:09:00,168.19,168.29,168.14,168.22,78776
2019/02/01,10:10:00,168.22,168.33,168.18,168.27,88499
2019/02/01,10:11:00,168.27,168.38,168.26,168.29,175488
2019/02/01,10:12:00,168.29,168.37,168.22,168.35,85804
2019/02/01,10:13:00,168.35,168.47,168.31,168.46,79000
2019/02/01,10:14:00,168.45,168.47,168.34,168.34,137213
2019/02/01,10:15:00,168.34,168.38,168.29,168.34,105724
2019/02/01,10:16:00,168.32,168.35,168.24,168.35,469573
2019/02/01,10:17:00,168.34,168.43,168.33,168.36,84251
2019/02/01,10:18:00,168.36,168.56,168.36,168.53,158895
2019/02/01,10:19:00,168.53,168.54,168.40,168.44,48141
2019/02/01,10:20:00,168.44,168.51,168.36,168.37,77578
2019/02/01,10:21:00,168.37,168.45,168.34,168.42,100169
2019/02/01,10:22:00,168.41,168.46,168.36,168.45,36035
2019/02/01,10:23:00,168.45,168.57,168.42,168.57,59279
2019/02/01,10:24:00,168.55,168.60,168.50,168.52,124631
2019/02/01,10:25:00,168.51,168.56,168.48,168.55,110652
2019/02/01,10:26:00,168.55,168.58,168.49,168.51,104490
2019/02/01,10:27:00,168.51,168.57,168.50,168.52,61459
2019/02/01,10:28:00,168.52,168.56,168.48,168.51,40846
2019/02/01,10:29:00,168.51,168.58,168.49,168.53,154135
2019/02/01,10:30:00,168.53,168.55,168.39,168.42,94554
2019/02/01,10:31:00,168.42,168.50,168.24,168.28,297155
2019/02/01,10:32:00,168.28,168.29,168.18,168.18,112961
2019/02/01,10:33:00,168.18,168.31,168.17,168.28,140688
2019/02/01,10:34:00,168.28,168.40,168.28,168.40,77257
2019/02/01,10:35:00,168.40,168.42,168.27,168.31,83344
2019/02/01,10:36:00,168.30,168.30,168.20,168.28,75661
2019/02/01,10:37:00,168.28,168.36,168.27,168.35,49929
2019/02/01,10:38:00,168.35,168.41,168.32,168.38,31409
2019/02/01,10:39:00,168.38,168.40,168.32,168.34,51966
2019/02/01,10:40:00,168.34,168.44,168.32,168.41,64085
2019/02/01,10:41:00,168.41,168.48,168.37,168.48,70955
2019/02/01,10:42:00,168.48,168.55,168.48,168.53,62304
2019/02/01,10:43:00,168.53,168.55,168.44,168.47,56937
2019/02/01,10:44:00,168.47,168.50,168.42,168.43,37004
2019/02/01,10:45:00,168.42,168.42,168.28,168.31,87168
2019/02/01,10:46:00,168.30,168.39,168.30,168.32,45265
2019/02/01,10:47:00,168.32,168.34,168.22,168.23,51072
2019/02/01,10:48:00,168.23,168.29,168.22,168.29,20696
2019/02/01,10:49:00,168.29,168.34,168.25,168.26,27657
2019/02/01,10:50:00,168.25,168.29,168.22,168.23,47607
2019/02/01,10:51:00,168.23,168.35,168.23,168.25,40614
2019/02/01,10:52:00,168.25,168.26,168.10,168.11,45075
2019/02/01,10:53:00,168.11,168.14,168.07,168.08,27617
2019/02/01,10:54:00,168.07,168.15,168.02,168.03,42192
2019/02/01,10:55:00,168.03,168.04,167.93,168.00,81679
2019/02/01,10:56:00,168.00,168.06,167.94,167.96,48464
2019/02/01,10:57:00,167.97,168.00,167.83,167.83,55809
2019/02/01,10:58:00,167.83,167.91,167.83,167.87,29042
2019/02/01,10:59:00,167.87,167.97,167.87,167.96,47596
2019/02/01,11:00:00,167.96,167.96,167.79,167.81,78068
2019/02/01,11:01:00,167.80,167.87,167.75,167.79,83273
2019/02/01,11:02:00,167.78,167.79,167.61,167.69,129517
2019/02/01,11:03:00,167.69,167.79,167.69,167.78,50784
2019/02/01,11:04:00,167.78,167.87,167.77,167.86,59911
2019/02/01,11:05:00,167.87,167.97,167.87,167.89,65767
2019/02/01,11:06:00,167.89,168.01,167.86,167.99,70116
2019/02/01,11:07:00,167.99,168.05,167.99,168.02,57090
2019/02/01,11:08:00,168.02,168.05,167.99,168.00,29612
2019/02/01,11:09:00,168.01,168.09,167.98,168.07,69081
2019/02/01,11:10:00,168.07,168.13,168.05,168.07,54017
2019/02/01,11:11:00,168.07,168.15,168.07,168.13,31561
2019/02/01,11:12:00,168.13,168.16,168.05,168.08,136680
2019/02/01,11:13:00,168.08,168.12,168.06,168.07,40783
2019/02/01,11:14:00,168.08,168.10,168.02,168.07,53112
2019/02/01,11:15:00,168.07,168.19,168.07,168.18,102905
2019/02/01,11:16:00,168.18,168.19,168.08,168.13,48607
2019/02/01,11:17:00,168.13,168.24,168.13,168.21,79634
2019/02/01,11:18:00,168.20,168.20,168.11,168.12,40919
2019/02/01,11:19:00,168.12,168.13,168.07,168.10,41550
2019/02/01,11:20:00,168.09,168.09,167.95,167.96,62798
2019/02/01,11:21:00,167.96,168.06,167.90,168.04,101708
2019/02/01,11:22:00,168.05,168.14,168.03,168.06,91004
2019/02/01,11:23:00,168.06,168.18,168.06,168.18,26020
2019/02/01,11:24:00,168.18,168.18,168.08,168.09,26296
2019/02/01,11:25:00,168.09,168.10,168.01,168.01,24706
2019/02/01,11:26:00,168.01,168.15,168.01,168.12,23831
2019/02/01,11:27:00,168.12,168.14,168.04,168.06,22378
2019/02/01,11:28:00,168.06,168.15,168.06,168.12,9581
2019/02/01,11:29:00,168.12,168.16,168.10,168.10,24542
2019/02/01,11:30:00,168.10,168.11,168.04,168.04,28605
2019/02/01,11:31:00,168.04,168.07,167.98,168.01,20279
2019/02/01,11:32:00,168.01,168.11,168.00,168.11,17523
2019/02/01,11:33:00,168.11,168.11,168.00,168.04,19408
2019/02/01,11:34:00,168.03,168.06,167.98,168.05,19963
2019/02/01,11:35:00,168.05,168.13,168.03,168.05,22691
2019/02/01,11:36:00,168.07,168.10,168.05,168.09,23568
2019/02/01,11:37:00,168.09,168.17,168.08,168.13,55870
2019/02/01,11:38:00,168.14,168.14,168.07,168.12,41256
2019/02/01,11:39:00,168.12,168.17,168.11,168.14,511487
2019/02/01,11:40:00,168.14,168.17,168.09,168.12,21667
2019/02/01,11:41:00,168.12,168.29,168.12,168.24,44282
2019/02/01,11:42:00,168.24,168.31,168.22,168.22,44270
2019/02/01,11:43:00,168.22,168.31,168.22,168.30,35028
2019/02/01,11:44:00,168.30,168.34,168.30,168.32,16020
2019/02/01,11:45:00,168.33,168.37,168.33,168.34,29299
2019/02/01,11:46:00,168.35,168.40,168.29,168.30,61300
2019/02/01,11:47:00,168.29,168.32,168.25,168.25,23955
2019/02/01,11:48:00,168.25,168.26,168.11,168.13,47270
2019/02/01,11:49:00,168.13,168.26,168.13,168.26,13689
2019/02/01,11:50:00,168.28,168.29,168.22,168.29,22855
2019/02/01,11:51:00,168.29,168.33,168.26,168.29,34372
2019/02/01,11:52:00,168.30,168.31,168.26,168.30,19005
2019/02/01,11:53:00,168.30,168.33,168.27,168.27,15375
2019/02/01,11:54:00,168.27,168.36,168.25,168.35,30989
2019/02/01,11:55:00,168.35,168.35,168.30,168.34,27366
2019/02/01,11:56:00,168.35,168.37,168.29,168.36,39167
2019/02/01,11:57:00,168.36,168.46,168.34,168.44,57656
2019/02/01,11:58:00,168.44,168.44,168.37,168.37,27689
2019/02/01,11:59:00,168.37,168.40,168.35,168.35,11465
2019/02/01,12:00:00,168.35,168.39,168.34,168.38,27032
2019/02/01,12:01:00,168.39,168.39,168.32,168.32,80915
2019/02/01,12:02:00,168.32,168.35,168.25,168.28,73593
2019/02/01,12:03:00,168.28,168.31,168.24,168.25,22127
2019/02/01,12:04:00,168.24,168.32,168.22,168.31,19155
2019/02/01,12:05:00,168.30,168.33,168.25,168.26,35884
2019/02/01,12:06:00,168.26,168.31,168.26,168.26,36088
2019/02/01,12:07:00,168.27,168.35,168.26,168.35,15386
2019/02/01,12:08:00,168.35,168.36,168.31,168.32,20715
2019/02/01,12:09:00,168.32,168.34,168.26,168.27,12132
2019/02/01,12:10:00,168.26,168.27,168.20,168.21,39784
2019/02/01,12:11:00,168.21,168.26,168.20,168.25,23854
2019/02/01,12:12:00,168.24,168.24,168.15,168.21,29929
2019/02/01,12:13:00,168.21,168.23,168.14,168.22,26276
2019/02/01,12:14:00,168.25,168.26,168.21,168.24,11709
2019/02/01,12:15:00,168.24,168.24,168.17,168.18,28178
2019/02/01,12:16:00,168.18,168.21,168.15,168.17,32210
2019/02/01,12:17:00,168.18,168.21,168.17,168.18,21854
2019/02/01,12:18:00,168.18,168.23,168.17,168.23,11424
2019/02/01,12:19:00,168.23,168.23,168.13,168.13,74624
2019/02/01,12:20:00,168.13,168.16,168.09,168.10,21967
2019/02/01,12:21:00,168.10,168.11,167.97,168.01,572720
2019/02/01,12:22:00,168.00,168.03,167.98,168.00,63924
2019/02/01,12:23:00,168.00,168.01,167.89,167.94,133473
2019/02/01,12:24:00,167.94,167.96,167.92,167.96,45214
2019/02/01,12:25:00,167.95,167.98,167.81,167.82,73974
2019/02/01,12:26:00,167.82,167.87,167.77,167.83,131685
2019/02/01,12:27:00,167.82,167.88,167.80,167.87,21795
2019/02/01,12:28:00,167.88,167.89,167.83,167.88,24553
2019/02/01,12:29:00,167.88,167.93,167.88,167.92,85027
2019/02/01,12:30:00,167.92,167.95,167.90,167.91,478670
2019/02/01,12:31:00,167.92,167.92,167.87,167.88,48450
2019/02/01,12:32:00,167.89,167.91,167.82,167.89,58771
2019/02/01,12:33:00,167.89,167.95,167.89,167.93,30428
2019/02/01,12:34:00,167.93,167.97,167.87,167.89,189223
2019/02/01,12:35:00,167.90,167.91,167.85,167.86,33822
2019/02/01,12:36:00,167.86,167.96,167.86,167.95,23250
2019/02/01,12:37:00,167.94,167.95,167.86,167.87,19629
2019/02/01,12:38:00,167.87,167.89,167.80,167.83,35394
2019/02/01,12:39:00,167.83,167.86,167.79,167.80,72651
2019/02/01,12:40:00,167.80,167.83,167.64,167.64,114767
2019/02/01,12:41:00,167.64,167.72,167.62,167.69,42754
2019/02/01,12:42:00,167.69,167.76,167.68,167.74,33288
2019/02/01,12:43:00,167.73,167.81,167.72,167.80,20369
2019/02/01,12:44:00,167.80,167.84,167.77,167.79,33100
2019/02/01,12:45:00,167.79,167.80,167.75,167.77,17468
2019/02/01,12:46:00,167.77,167.83,167.77,167.79,36099
2019/02/01,12:47:00,167.79,167.82,167.74,167.75,49278
2019/02/01,12:48:00,167.75,167.85,167.72,167.85,21559
2019/02/01,12:49:00,167.86,167.91,167.83,167.90,67554
2019/02/01,12:50:00,167.90,167.90,167.84,167.86,14936
2019/02/01,12:51:00,167.86,167.88,167.77,167.79,30090
2019/02/01,12:52:00,167.79,167.79,167.73,167.75,31348
2019/02/01,12:53:00,167.75,167.82,167.75,167.81,23043
2019/02/01,12:54:00,167.81,167.84,167.70,167.71,22388
2019/02/01,12:55:00,167.71,167.75,167.69,167.69,27209
2019/02/01,12:56:00,167.69,167.79,167.69,167.79,15314
2019/02/01,12:57:00,167.79,167.80,167.74,167.75,229574
2019/02/01,12:58:00,167.74,167.80,167.70,167.79,33780
2019/02/01,12:59:00,167.80,167.84,167.78,167.78,58681
2019/02/01,13:00:00,167.79,167.83,167.77,167.78,39695
2019/02/01,13:01:00,167.78,167.82,167.70,167.72,20465
2019/02/01,13:02:00,167.72,167.82,167.72,167.82,15274
2019/02/01,13:03:00,167.81,167.83,167.78,167.79,22860
2019/02/01,13:04:00,167.79,167.82,167.77,167.77,18048
2019/02/01,13:05:00,167.74,167.77,167.73,167.74,52476
2019/02/01,13:06:00,167.74,167.76,167.71,167.73,56328
2019/02/01,13:07:00,167.73,167.78,167.71,167.78,22059
2019/02/01,13:08:00,167.78,167.84,167.78,167.84,13636
2019/02/01,13:09:00,167.85,167.90,167.85,167.89,22670
2019/02/01,13:10:00,167.89,167.90,167.83,167.85,20338
2019/02/01,13:11:00,167.86,167.87,167.81,167.81,10388
2019/02/01,13:12:00,167.81,167.84,167.79,167.79,25997
2019/02/01,13:13:00,167.79,167.80,167.74,167.80,31746
2019/02/01,13:14:00,167.80,167.82,167.77,167.79,26700
2019/02/01,13:15:00,167.79,167.79,167.75,167.75,420536
2019/02/01,13:16:00,167.75,167.82,167.74,167.79,48366
2019/02/01,13:17:00,167.79,167.79,167.66,167.69,15680
2019/02/01,13:18:00,167.69,167.69,167.63,167.64,31123
2019/02/01,13:19:00,167.64,167.69,167.54,167.57,94375
2019/02/01,13:20:00,167.59,167.63,167.55,167.62,36455
2019/02/01,13:21:00,167.62,167.62,167.51,167.53,49117
2019/02/01,13:22:00,167.51,167.51,167.45,167.46,44824
2019/02/01,13:23:00,167.46,167.50,167.45,167.46,76171
2019/02/01,13:24:00,167.46,167.47,167.40,167.46,535408
2019/02/01,13:25:00,167.46,167.47,167.42,167.46,52347
2019/02/01,13:26:00,167.46,167.56,167.46,167.55,26014
2019/02/01,13:27:00,167.55,167.59,167.54,167.57,20599
2019/02/01,13:28:00,167.58,167.63,167.58,167.63,16293
2019/02/01,13:29:00,167.63,167.63,167.59,167.61,19143
2019/02/01,13:30:00,167.61,167.65,167.60,167.62,26561
2019/02/01,13:31:00,167.62,167.67,167.57,167.67,32407
2019/02/01,13:32:00,167.66,167.69,167.65,167.66,32563
2019/02/01,13:33:00,167.65,167.68,167.63,167.68,18462
2019/02/01,13:34:00,167.68,167.72,167.66,167.72,27812
2019/02/01,13:35:00,167.72,167.73,167.68,167.70,15260
2019/02/01,13:36:00,167.70,167.71,167.60,167.61,22105
2019/02/01,13:37:00,167.61,167.69,167.60,167.66,26048
2019/02/01,13:38:00,167.66,167.66,167.61,167.65,10764
2019/02/01,13:39:00,167.65,167.70,167.65,167.67,7871
2019/02/01,13:40:00,167.67,167.70,167.66,167.67,5866
2019/02/01,13:41:00,167.67,167.69,167.62,167.64,17872
2019/02/01,13:42:00,167.64,167.67,167.62,167.65,66326
2019/02/01,13:43:00,167.65,167.65,167.57,167.58,37408
2019/02/01,13:44:00,167.57,167.58,167.50,167.53,181986
2019/02/01,13:45:00,167.51,167.51,167.44,167.46,58325
2019/02/01,13:46:00,167.46,167.46,167.31,167.33,119886
2019/02/01,13:47:00,167.33,167.33,167.24,167.31,112604
2019/02/01,13:48:00,167.31,167.39,167.31,167.39,37937
2019/02/01,13:49:00,167.39,167.43,167.37,167.41,27076
2019/02/01,13:50:00,167.41,167.44,167.40,167.43,13346
2019/02/01,13:51:00,167.43,167.47,167.42,167.46,26915
2019/02/01,13:52:00,167.46,167.47,167.44,167.44,31973
2019/02/01,13:53:00,167.44,167.44,167.35,167.43,27554
2019/02/01,13:54:00,167.43,167.49,167.43,167.49,18630
2019/02/01,13:55:00,167.49,167.49,167.43,167.43,11528
2019/02/01,13:56:00,167.43,167.53,167.43,167.49,31692
2019/02/01,13:57:00,167.48,167.51,167.46,167.49,8851
2019/02/01,13:58:00,167.49,167.55,167.48,167.55,28024
2019/02/01,13:59:00,167.55,167.57,167.53,167.55,37397
2019/02/01,14:00:00,167.55,167.58,167.52,167.57,22354
2019/02/01,14:01:00,167.57,167.59,167.45,167.45,37559
2019/02/01,14:02:00,167.45,167.49,167.35,167.44,64780
2019/02/01,14:03:00,167.44,167.48,167.34,167.37,26768
2019/02/01,14:04:00,167.37,167.38,167.31,167.32,55369
2019/02/01,14:05:00,167.32,167.33,167.26,167.27,39474
2019/02/01,14:06:00,167.27,167.33,167.21,167.32,53288
2019/02/01,14:07:00,167.33,167.33,167.27,167.28,34563
2019/02/01,14:08:00,167.28,167.29,167.19,167.25,81218
2019/02/01,14:09:00,167.25,167.31,167.23,167.31,27372
2019/02/01,14:10:00,167.31,167.38,167.31,167.33,42373
2019/02/01,14:11:00,167.33,167.35,167.24,167.27,78727
2019/02/01,14:12:00,167.26,167.39,167.22,167.36,106380
2019/02/01,14:13:00,167.35,167.38,167.30,167.30,24144
2019/02/01,14:14:00,167.30,167.32,167.25,167.31,18393
2019/02/01,14:15:00,167.31,167.34,167.28,167.32,8550
2019/02/01,14:16:00,167.32,167.37,167.29,167.34,33209
2019/02/01,14:17:00,167.35,167.38,167.35,167.37,19290
2019/02/01,14:18:00,167.36,167.36,167.23,167.28,147616
2019/02/01,14:19:00,167.28,167.28,167.15,167.18,66500
2019/02/01,14:20:00,167.17,167.22,167.09,167.10,217123
2019/02/01,14:21:00,167.10,167.17,167.07,167.16,63013
2019/02/01,14:22:00,167.16,167.23,167.16,167.23,26511
2019/02/01,14:23:00,167.22,167.26,167.17,167.18,22261
2019/02/01,14:24:00,167.18,167.30,167.17,167.26,34408
2019/02/01,14:25:00,167.27,167.27,167.13,167.13,135431
2019/02/01,14:26:00,167.12,167.24,167.12,167.22,49930
2019/02/01,14:27:00,167.21,167.21,167.15,167.21,20431
2019/02/01,14:28:00,167.21,167.23,167.13,167.15,442227
2019/02/01,14:29:00,167.15,167.24,167.12,167.21,33219
2019/02/01,14:30:00,167.21,167.24,167.19,167.23,23962
2019/02/01,14:31:00,167.23,167.31,167.19,167.26,49757
2019/02/01,14:32:00,167.26,167.32,167.26,167.28,31803
2019/02/01,14:33:00,167.28,167.31,167.22,167.31,23103
2019/02/01,14:34:00,167.31,167.40,167.30,167.36,44187
2019/02/01,14:35:00,167.36,167.37,167.30,167.31,17405
2019/02/01,14:36:00,167.30,167.32,167.24,167.31,50575
2019/02/01,14:37:00,167.32,167.36,167.31,167.31,34211
2019/02/01,14:38:00,167.31,167.32,167.27,167.30,21368
2019/02/01,14:39:00,167.30,167.30,167.23,167.23,36920
2019/02/01,14:40:00,167.23,167.31,167.22,167.30,36460
2019/02/01,14:41:00,167.29,167.34,167.26,167.32,35324
2019/02/01,14:42:00,167.31,167.37,167.27,167.37,104339
2019/02/01,14:43:00,167.37,167.37,167.28,167.34,16448
2019/02/01,14:44:00,167.34,167.37,167.33,167.36,13140
2019/02/01,14:45:00,167.36,167.36,167.27,167.32,9175
2019/02/01,14:46:00,167.32,167.34,167.24,167.29,55288
2019/02/01,14:47:00,167.29,167.35,167.29,167.34,27985
2019/02/01,14:48:00,167.34,167.35,167.21,167.22,44585
2019/02/01,14:49:00,167.22,167.26,167.17,167.25,35697
2019/02/01,14:50:00,167.25,167.26,167.19,167.22,19779
2019/02/01,14:51:00,167.21,167.28,167.21,167.22,29894
2019/02/01,14:52:00,167.22,167.22,167.17,167.18,42125
2019/02/01,14:53:00,167.18,167.19,167.07,167.16,84620
2019/02/01,14:54:00,167.16,167.16,167.04,167.11,60441
2019/02/01,14:55:00,167.11,167.12,167.03,167.07,60516
2019/02/01,14:56:00,167.06,167.10,167.02,167.03,62247
2019/02/01,14:57:00,167.04,167.12,167.04,167.09,49693
2019/02/01,14:58:00,167.08,167.14,167.08,167.12,24787
2019/02/01,14:59:00,167.10,167.13,167.09,167.10,44607
2019/02/01,15:00:00,167.10,167.12,167.07,167.11,36248
2019/02/01,15:01:00,167.10,167.17,167.06,167.12,100452
2019/02/01,15:02:00,167.11,167.12,167.06,167.09,51855
2019/02/01,15:03:00,167.09,167.12,167.00,167.02,66187
2019/02/01,15:04:00,167.02,167.10,166.99,167.07,42268
2019/02/01,15:05:00,167.07,167.14,167.07,167.12,31466
2019/02/01,15:06:00,167.12,167.13,167.05,167.06,33983
2019/02/01,15:07:00,167.06,167.14,167.06,167.12,34479
2019/02/01,15:08:00,167.13,167.17,167.10,167.15,53070
2019/02/01,15:09:00,167.15,167.19,167.09,167.09,50410
2019/02/01,15:10:00,167.10,167.12,167.03,167.04,87423
2019/02/01,15:11:00,167.04,167.08,167.02,167.04,28535
2019/02/01,15:12:00,167.04,167.13,167.00,167.13,42987
2019/02/01,15:13:00,167.14,167.14,167.10,167.12,35736
2019/02/01,15:14:00,167.13,167.15,167.08,167.08,41471
2019/02/01,15:15:00,167.08,167.16,167.08,167.14,32923
2019/02/01,15:16:00,167.14,167.21,167.12,167.21,56848
2019/02/01,15:17:00,167.21,167.30,167.16,167.26,182962
2019/02/01,15:18:00,167.26,167.29,167.20,167.27,65593
2019/02/01,15:19:00,167.25,167.30,167.21,167.21,123603
2019/02/01,15:20:00,167.23,167.27,167.19,167.23,92053
2019/02/01,15:21:00,167.23,167.29,167.19,167.19,39185
2019/02/01,15:22:00,167.21,167.25,167.19,167.21,29300
2019/02/01,15:23:00,167.20,167.24,167.18,167.24,38606
2019/02/01,15:24:00,167.22,167.25,167.19,167.21,32663
2019/02/01,15:25:00,167.21,167.23,167.20,167.23,370588
2019/02/01,15:26:00,167.22,167.23,167.15,167.15,64807
2019/02/01,15:27:00,167.16,167.20,167.12,167.15,41997
2019/02/01,15:28:00,167.13,167.16,167.12,167.15,47053
2019/02/01,15:29:00,167.15,167.16,167.08,167.13,34565
2019/02/01,15:30:00,167.13,167.29,167.13,167.28,149762
2019/02/01,15:31:00,167.28,167.34,167.26,167.30,143682
2019/02/01,15:32:00,167.30,167.30,167.26,167.27,34944
2019/02/01,15:33:00,167.27,167.36,167.27,167.36,52161
2019/02/01,15:34:00,167.36,167.46,167.35,167.45,80335
2019/02/01,15:35:00,167.45,167.46,167.40,167.41,53705
2019/02/01,15:36:00,167.41,167.43,167.38,167.40,43863
2019/02/01,15:37:00,167.40,167.41,167.35,167.39,55868
2019/02/01,15:38:00,167.39,167.48,167.38,167.45,63470
2019/02/01,15:39:00,167.45,167.47,167.44,167.45,41234
2019/02/01,15:40:00,167.45,167.46,167.42,167.45,113757
2019/02/01,15:41:00,167.45,167.46,167.42,167.45,33649
2019/02/01,15:42:00,167.45,167.46,167.40,167.43,57832
2019/02/01,15:43:00,167.43,167.44,167.38,167.38,43072
2019/02/01,15:44:00,167.39,167.42,167.38,167.38,193506
2019/02/01,15:45:00,167.38,167.44,167.38,167.43,42963
2019/02/01,15:46:00,167.43,167.47,167.41,167.41,80670
2019/02/01,15:47:00,167.41,167.46,167.41,167.44,96604
2019/02/01,15:48:00,167.44,167.44,167.38,167.38,99756
2019/02/01,15:49:00,167.39,167.41,167.37,167.37,58472
2019/02/01,15:50:00,167.38,167.40,167.34,167.35,38767
2019/02/01,15:51:00,167.35,167.40,167.34,167.35,90767
2019/02/01,15:52:00,167.35,167.37,167.33,167.34,65896
2019/02/01,15:53:00,167.33,167.35,167.32,167.35,71770
2019/02/01,15:54:00,167.35,167.39,167.34,167.37,91622
2019/02/01,15:55:00,167.37,167.39,167.34,167.35,89814
2019/02/01,15:56:00,167.35,167.48,167.25,167.42,674046
2019/02/01,15:57:00,167.42,167.44,167.39,167.42,118934
2019/02/01,15:58:00,167.42,167.45,167.41,167.44,135030
2019/02/01,15:59:00,167.44,167.46,167.40,167.40,297008
2019/02/01,16:00:00,167.40,167.47,167.34,167.45,497515
2019/02/04,09:31:00,167.51,167.60,167.43,167.58,108358
2019/02/04,09:32:00,167.58,167.63,167.36,167.50,202770
2019/02/04,09:33:00,167.50,167.68,167.50,167.65,126736
2019/02/04,09:34:00,167.67,167.85,167.67,167.81,125588
2019/02/04,09:35:00,167.81,167.85,167.70,167.72,58770
2019/02/04,09:36:00,167.72,167.79,167.64,167.71,85848
2019/02/04,09:37:00,167.72,167.77,167.61,167.73,108037
2019/02/04,09:38:00,167.73,167.79,167.37,167.46,251842
2019/02/04,09:39:00,167.46,167.51,167.37,167.46,253052
2019/02/04,09:40:00,167.47,167.54,167.33,167.51,104060
2019/02/04,09:41:00,167.51,167.54,167.42,167.42,125478
2019/02/04,09:42:00,167.42,167.53,167.40,167.50,78506
2019/02/04,09:43:00,167.51,167.59,167.44,167.56,85033
2019/02/04,09:44:00,167.57,167.58,167.48,167.57,115888
2019/02/04,09:45:00,167.57,167.58,167.40,167.43,115406
2019/02/04,09:46:00,167.44,167.65,167.44,167.63,69008
2019/02/04,09:47:00,167.63,167.78,167.62,167.76,105032
2019/02/04,09:48:00,167.76,167.90,167.74,167.90,153339
2019/02/04,09:49:00,167.90,168.03,167.89,168.01,187862
2019/02/04,09:50:00,168.01,168.08,167.94,168.07,86321
2019/02/04,09:51:00,168.08,168.13,168.07,168.12,94422
2019/02/04,09:52:00,168.12,168.17,168.01,168.04,141480
2019/02/04,09:53:00,168.04,168.18,168.03,168.11,71048
2019/02/04,09:54:00,168.11,168.15,168.08,168.12,46811
2019/02/04,09:55:00,168.12,168.18,168.08,168.15,29778
2019/02/04,09:56:00,168.15,168.22,168.11,168.12,168306
2019/02/04,09:57:00,168.12,168.15,168.00,168.03,121840
2019/02/04,09:58:00,168.04,168.09,168.03,168.05,89527
2019/02/04,09:59:00,168.05,168.17,168.05,168.17,65855
2019/02/04,10:00:00,168.17,168.18,168.07,168.10,45309
2019/02/04,10:01:00,168.10,168.16,167.97,168.00,174333
2019/02/04,10:02:00,167.98,168.00,167.78,167.80,167689
2019/02/04,10:03:00,167.82,167.90,167.80,167.88,43459
2019/02/04,10:04:00,167.88,168.01,167.86,167.95,54256
2019/02/04,10:05:00,167.94,167.97,167.90,167.91,23930
2019/02/04,10:06:00,167.91,168.00,167.87,167.93,117651
2019/02/04,10:07:00,167.93,168.16,167.93,168.16,64335
2019/02/04,10:08:00,168.15,168.17,168.10,168.14,79450
2019/02/04,10:09:00,168.15,168.17,168.07,168.15,148238
2019/02/04,10:10:00,168.15,168.17,168.04,168.13,48757
2019/02/04,10:11:00,168.13,168.17,168.07,168.17,20380
2019/02/04,10:12:00,168.17,168.30,168.13,168.23,283571
2019/02/04,10:13:00,168.23,168.36,168.22,168.32,65252
2019/02/04,10:14:00,168.32,168.43,168.32,168.43,165359
2019/02/04,10:15:00,168.44,168.48,168.40,168.43,490192
2019/02/04,10:16:00,168.44,168.54,168.44,168.51,97935
2019/02/04,10:17:00,168.50,168.56,168.40,168.45,150659
2019/02/04,10:18:00,168.45,168.47,168.42,168.47,445158
2019/02/04,10:19:00,168.47,168.52,168.41,168.42,41963
2019/02/04,10:20:00,168.41,168.44,168.36,168.39,43724
2019/02/04,10:21:00,168.40,168.48,168.38,168.48,42697
2019/02/04,10:22:00,168.48,168.50,168.40,168.43,115377
2019/02/04,10:23:00,168.43,168.52,168.39,168.39,46617
2019/02/04,10:24:00,168.39,168.42,168.27,168.28,135634
2019/02/04,10:25:00,168.29,168.35,168.27,168.28,73576
2019/02/04,10:26:00,168.28,168.31,168.14,168.20,285529
2019/02/04,10:27:00,168.20,168.34,168.20,168.30,76702
2019/02/04,10:28:00,168.30,168.33,168.26,168.27,53378
2019/02/04,10:29:00,168.27,168.28,168.22,168.24,31347
2019/02/04,10:30:00,168.25,168.28,168.20,168.26,61507
2019/02/04,10:31:00,168.26,168.42,168.24,168.41,75993
2019/02/04,10:32:00,168.40,168.42,168.34,168.36,72287
2019/02/04,10:33:00,168.35,168.44,168.33,168.41,25884
2019/02/04,10:34:00,168.41,168.45,168.41,168.45,26370
2019/02/04,10:35:00,168.45,168.54,168.45,168.51,51426
2019/02/04,10:36:00,168.51,168.59,168.49,168.59,111067
2019/02/04,10:37:00,168.59,168.71,168.58,168.68,167140
2019/02/04,10:38:00,168.68,168.69,168.57,168.60,131892
2019/02/04,10:39:00,168.61,168.66,168.60,168.64,35308
2019/02/04,10:40:00,168.64,168.68,168.58,168.60,52291
2019/02/04,10:41:00,168.59,168.64,168.58,168.63,65545
2019/02/04,10:42:00,168.63,168.70,168.63,168.65,40074
2019/02/04,10:43:00,168.65,168.70,168.62,168.62,61804
2019/02/04,10:44:00,168.63,168.69,168.62,168.66,37452
2019/02/04,10:45:00,168.66,168.71,168.64,168.67,26983
2019/02/04,10:46:00,168.66,168.71,168.66,168.70,59102
2019/02/04,10:47:00,168.70,168.84,168.69,168.79,90122
2019/02/04,10:48:00,168.80,168.81,168.72,168.72,62306
2019/02/04,10:49:00,168.75,168.77,168.72,168.75,21585
2019/02/04,10:50:00,168.74,168.76,168.69,168.69,37618
2019/02/04,10:51:00,168.69,168.76,168.69,168.75,42352
2019/02/04,10:52:00,168.76,168.79,168.69,168.69,37921
2019/02/04,10:53:00,168.70,168.70,168.60,168.65,36169
2019/02/04,10:54:00,168.64,168.70,168.64,168.67,32272
2019/02/04,10:55:00,168.68,168.75,168.62,168.67,45580
2019/02/04,10:56:00,168.66,168.72,168.66,168.70,14286
2019/02/04,10:57:00,168.70,168.74,168.66,168.67,31946
2019/02/04,10:58:00,168.66,168.66,168.57,168.58,24703
2019/02/04,10:59:00,168.58,168.63,168.57,168.59,20100
2019/02/04,11:00:00,168.59,168.68,168.59,168.66,70327
2019/02/04,11:01:00,168.66,168.81,168.66,168.81,64251
2019/02/04,11:02:00,168.81,168.81,168.72,168.76,54517
2019/02/04,11:03:00,168.76,168.83,168.75,168.81,68019
2019/02/04,11:04:00,168.80,168.94,168.80,168.92,84483
2019/02/04,11:05:00,168.92,168.95,168.89,168.94,86646
2019/02/04,11:06:00,168.94,168.96,168.86,168.89,692983
2019/02/04,11:07:00,168.89,168.93,168.87,168.92,20541
2019/02/04,11:08:00,168.92,168.94,168.80,168.85,136760
2019/02/04,11:09:00,168.85,168.92,168.85,168.87,64258
2019/02/04,11:10:00,168.87,168.92,168.85,168.91,24296
2019/02/04,11:11:00,168.92,168.92,168.84,168.89,37362
2019/02/04,11:12:00,168.89,168.93,168.89,168.92,41106
2019/02/04,11:13:00,168.91,168.99,168.91,168.95,57314
2019/02/04,11:14:00,168.94,168.95,168.90,168.93,39189
2019/02/04,11:15:00,168.93,168.99,168.93,168.93,29877
2019/02/04,11:16:00,168.94,168.96,168.87,168.95,65658
2019/02/04,11:17:00,168.95,168.99,168.92,168.99,41667
2019/02/04,11:18:00,168.98,169.08,168.95,169.05,126944
2019/02/04,11:19:00,169.05,169.06,168.98,168.98,66199
2019/02/04,11:20:00,168.98,169.06,168.96,169.05,52598
2019/02/04,11:21:00,169.05,169.08,169.04,169.06,42908
2019/02/04,11:22:00,169.06,169.07,169.00,169.04,60139
2019/02/04,11:23:00,169.03,169.12,169.01,169.11,81582
2019/02/04,11:24:00,169.10,169.11,169.05,169.05,80785
2019/02/04,11:25:00,169.05,169.05,168.95,168.98,146545
2019/02/04,11:26:00,168.98,168.99,168.94,168.97,32728
2019/02/04,11:27:00,168.97,168.98,168.94,168.94,19778
2019/02/04,11:28:00,168.94,168.96,168.90,168.91,51032
2019/02/04,11:29:00,168.90,168.94,168.87,168.94,47712
2019/02/04,11:30:00,168.94,168.97,168.89,168.97,28071
2019/02/04,11:31:00,168.98,168.99,168.95,168.97,18046
2019/02/04,11:32:00,168.97,168.98,168.89,168.92,31473
2019/02/04,11:33:00,168.92,169.01,168.91,169.01,45022
2019/02/04,11:34:00,169.02,169.04,169.01,169.02,35665
2019/02/04,11:35:00,169.02,169.08,169.01,169.06,63903
2019/02/04,11:36:00,169.06,169.09,169.00,169.07,29915
2019/02/04,11:37:00,169.07,169.07,168.94,168.96,23123
2019/02/04,11:38:00,168.98,168.98,168.86,168.89,142989
2019/02/04,11:39:00,168.89,168.90,168.85,168.86,23119
2019/02/04,11:40:00,168.86,168.89,168.83,168.89,23401
2019/02/04,11:41:00,168.89,168.92,168.89,168.90,15308
2019/02/04,11:42:00,168.90,168.94,168.85,168.87,48586
2019/02/04,11:43:00,168.86,168.87,168.81,168.84,44591
2019/02/04,11:44:00,168.84,168.84,168.79,168.82,48682
2019/02/04,11:45:00,168.82,168.89,168.82,168.89,10048
2019/02/04,11:46:00,168.89,168.91,168.86,168.90,14286
2019/02/04,11:47:00,168.90,169.00,168.89,169.00,32427
2019/02/04,11:48:00,169.00,169.00,168.95,168.95,19893
2019/02/04,11:49:00,168.95,169.04,168.93,169.04,52821
2019/02/04,11:50:00,169.02,169.05,169.00,169.04,20803
2019/02/04,11:51:00,169.04,169.07,169.03,169.05,19040
2019/02/04,11:52:00,169.05,169.07,169.03,169.04,26151
2019/02/04,11:53:00,169.04,169.16,169.04,169.15,70106
2019/02/04,11:54:00,169.15,169.16,169.09,169.12,62160
2019/02/04,11:55:00,169.11,169.12,169.02,169.03,168627
2019/02/04,11:56:00,169.03,169.05,168.93,168.99,45252
2019/02/04,11:57:00,168.99,169.03,168.98,169.03,17577
2019/02/04,11:58:00,169.03,169.06,169.01,169.02,77764
2019/02/04,11:59:00,169.03,169.07,168.99,169.05,11189
2019/02/04,12:00:00,169.06,169.07,169.03,169.07,11295
2019/02/04,12:01:00,169.07,169.11,169.07,169.08,34786
2019/02/04,12:02:00,169.08,169.08,169.02,169.03,26691
2019/02/04,12:03:00,169.02,169.07,169.02,169.03,12847
2019/02/04,12:04:00,169.03,169.09,169.03,169.04,26015
2019/02/04,12:05:00,169.04,169.07,169.03,169.06,31386
2019/02/04,12:06:00,169.07,169.10,169.06,169.09,80134
2019/02/04,12:07:00,169.09,169.10,169.03,169.04,70126
2019/02/04,12:08:00,169.05,169.07,169.00,169.02,9925
2019/02/04,12:09:00,169.02,169.08,169.02,169.08,8801
2019/02/04,12:10:00,169.08,169.13,169.05,169.12,28552
2019/02/04,12:11:00,169.12,169.12,169.06,169.06,18325
2019/02/04,12:12:00,169.06,169.09,169.04,169.07,33483
2019/02/04,12:13:00,169.08,169.11,169.07,169.10,25127
2019/02/04,12:14:00,169.11,169.12,169.08,169.12,26016
2019/02/04,12:15:00,169.11,169.12,169.06,169.09,31316
2019/02/04,12:16:00,169.08,169.09,169.05,169.05,32529
2019/02/04,12:17:00,169.05,169.09,169.04,169.04,17390
2019/02/04,12:18:00,169.03,169.07,169.01,169.06,34351
2019/02/04,12:19:00,169.06,169.07,169.05,169.07,7864
2019/02/04,12:20:00,169.08,169.11,169.08,169.09,19364
2019/02/04,12:21:00,169.09,169.11,169.08,169.10,26262
2019/02/04,12:22:00,169.10,169.13,169.08,169.13,6106
2019/02/04,12:23:00,169.12,169.12,169.09,169.10,7576
2019/02/04,12:24:00,169.10,169.10,169.05,169.06,24922
2019/02/04,12:25:00,169.05,169.06,169.02,169.05,21243
2019/02/04,12:26:00,169.05,169.11,169.05,169.10,25278
2019/02/04,12:27:00,169.10,169.10,169.01,169.01,13334
2019/02/04,12:28:00,169.02,169.02,168.99,168.99,20206
2019/02/04,12:29:00,168.99,169.01,168.93,168.94,15695
2019/02/04,12:30:00,168.94,168.98,168.93,168.95,104515
2019/02/04,12:31:00,168.95,168.96,168.91,168.94,41571
2019/02/04,12:32:00,168.94,168.99,168.93,168.98,50461
2019/02/04,12:33:00,168.98,169.04,168.97,169.02,61825
2019/02/04,12:34:00,169.02,169.03,168.97,169.00,29790
2019/02/04,12:35:00,168.99,169.00,168.97,168.99,17074
2019/02/04,12:36:00,168.99,168.99,168.96,168.97,8032
2019/02/04,12:37:00,168.97,169.02,168.97,169.00,15212
2019/02/04,12:38:00,169.00,169.02,168.98,169.02,19309
2019/02/04,12:39:00,169.02,169.05,169.01,169.05,7976
2019/02/04,12:40:00,169.05,169.05,169.02,169.02,10831
2019/02/04,12:41:00,169.02,169.06,169.01,169.04,25805
2019/02/04,12:42:00,169.04,169.08,169.03,169.07,11841
2019/02/04,12:43:00,169.08,169.09,169.05,169.08,16428
2019/02/04,12:44:00,169.09,169.09,169.04,169.05,17894
2019/02/04,12:45:00,169.05,169.08,169.05,169.07,15044
2019/02/04,12:46:00,169.07,169.09,169.06,169.06,11155
2019/02/04,12:47:00,169.07,169.07,168.99,169.00,15987
2019/02/04,12:48:00,168.99,169.03,168.99,169.01,17250
2019/02/04,12:49:00,169.01,169.01,168.96,168.99,22266
2019/02/04,12:50:00,168.97,168.98,168.95,168.97,27343
2019/02/04,12:51:00,168.97,169.02,168.95,168.99,57209
2019/02/04,12:52:00,168.99,169.03,168.99,169.01,14805
2019/02/04,12:53:00,169.01,169.05,169.00,169.03,19392
2019/02/04,12:54:00,169.02,169.05,169.00,169.05,37746
2019/02/04,12:55:00,169.05,169.07,169.02,169.07,14613
2019/02/04,12:56:00,169.07,169.10,169.07,169.08,36177
2019/02/04,12:57:00,169.08,169.09,169.06,169.06,35947
2019/02/04,12:58:00,169.06,169.07,169.03,169.04,7464
2019/02/04,12:59:00,169.04,169.04,168.99,169.02,11726
2019/02/04,13:00:00,169.02,169.04,169.01,169.04,8520
2019/02/04,13:01:00,169.04,169.05,169.02,169.02,37966
2019/02/04,13:02:00,169.02,169.06,169.01,169.05,15169
2019/02/04,13:03:00,169.05,169.08,169.03,169.08,12021
2019/02/04,13:04:00,169.08,169.11,169.06,169.11,16110
2019/02/04,13:05:00,169.11,169.11,169.06,169.06,10191
2019/02/04,13:06:00,169.06,169.10,169.06,169.07,31964
2019/02/04,13:07:00,169.07,169.10,169.07,169.07,20592
2019/02/04,13:08:00,169.07,169.08,169.03,169.06,74357
2019/02/04,13:09:00,169.06,169.07,169.05,169.06,17294
2019/02/04,13:10:00,169.06,169.07,169.04,169.06,17247
2019/02/04,13:11:00,169.07,169.08,169.04,169.08,11413
2019/02/04,13:12:00,169.08,169.08,169.06,169.08,8923
2019/02/04,13:13:00,169.08,169.10,169.06,169.06,24021
2019/02/04,13:14:00,169.06,169.09,169.05,169.05,15096
2019/02/04,13:15:00,169.04,169.07,169.04,169.06,12864
2019/02/04,13:16:00,169.06,169.07,169.03,169.06,14057
2019/02/04,13:17:00,169.06,169.10,169.05,169.06,23003
2019/02/04,13:18:00,169.06,169.06,169.01,169.05,27237
2019/02/04,13:19:00,169.05,169.08,169.05,169.05,37779
2019/02/04,13:20:00,169.04,169.06,169.03,169.05,23140
2019/02/04,13:21:00,169.05,169.08,169.04,169.07,18098
2019/02/04,13:22:00,169.07,169.09,169.07,169.09,11017
2019/02/04,13:23:00,169.09,169.11,169.06,169.09,20035
2019/02/04,13:24:00,169.09,169.10,169.08,169.08,11058
2019/02/04,13:25:00,169.09,169.09,169.06,169.07,6744
2019/02/04,13:26:00,169.06,169.06,168.97,168.98,47139
2019/02/04,13:27:00,168.98,168.99,168.97,168.98,10359
2019/02/04,13:28:00,168.98,169.00,168.98,168.99,9846
2019/02/04,13:29:00,168.99,168.99,168.95,168.98,20358
2019/02/04,13:30:00,168.98,168.98,168.94,168.94,31842
2019/02/04,13:31:00,168.94,168.97,168.94,168.96,18277
2019/02/04,13:32:00,168.96,168.99,168.95,168.97,13567
2019/02/04,13:33:00,168.97,168.99,168.95,168.97,14672
2019/02/04,13:34:00,168.97,168.99,168.96,168.99,13436
2019/02/04,13:35:00,168.99,169.00,168.98,168.99,19497
2019/02/04,13:36:00,168.99,169.01,168.98,169.00,16389
2019/02/04,13:37:00,169.00,169.00,168.97,168.99,21060
2019/02/04,13:38:00,168.99,169.03,168.99,169.01,8265
2019/02/04,13:39:00,169.01,169.03,168.99,169.02,53194
2019/02/04,13:40:00,169.02,169.10,169.01,169.09,65517
2019/02/04,13:41:00,169.09,169.10,169.06,169.10,18137
2019/02/04,13:42:00,169.09,169.15,169.09,169.14,47070
2019/02/04,13:43:00,169.15,169.15,169.09,169.10,16071
2019/02/04,13:44:00,169.10,169.13,169.10,169.13,8853
2019/02/04,13:45:00,169.13,169.13,169.10,169.11,33144
2019/02/04,13:46:00,169.11,169.28,169.11,169.25,147749
2019/02/04,13:47:00,169.24,169.29,169.22,169.24,67046
2019/02/04,13:48:00,169.24,169.27,169.22,169.24,36404
2019/02/04,13:49:00,169.25,169.28,169.23,169.26,50294
2019/02/04,13:50:00,169.26,169.27,169.21,169.23,26466
2019/02/04,13:51:00,169.23,169.25,169.21,169.23,13763
2019/02/04,13:52:00,169.23,169.24,169.21,169.23,13920
2019/02/04,13:53:00,169.23,169.25,169.20,169.24,30281
2019/02/04,13:54:00,169.22,169.27,169.21,169.22,36807
2019/02/04,13:55:00,169.22,169.25,169.22,169.23,12573
2019/02/04,13:56:00,169.23,169.26,169.23,169.26,8775
2019/02/04,13:57:00,169.26,169.28,169.22,169.27,15505
2019/02/04,13:58:00,169.27,169.27,169.24,169.25,15835
2019/02/04,13:59:00,169.25,169.27,169.24,169.24,19780
2019/02/04,14:00:00,169.24,169.28,169.24,169.26,7419
2019/02/04,14:01:00,169.26,169.29,169.23,169.24,69145
2019/02/04,14:02:00,169.24,169.32,169.24,169.26,26273
2019/02/04,14:03:00,169.26,169.28,169.25,169.27,11741
2019/02/04,14:04:00,169.27,169.32,169.27,169.31,13741
2019/02/04,14:05:00,169.32,169.36,169.32,169.33,30948
2019/02/04,14:06:00,169.33,169.37,169.32,169.36,52085
2019/02/04,14:07:00,169.35,169.35,169.33,169.34,13023
2019/02/04,14:08:00,169.34,169.35,169.33,169.33,151964
2019/02/04,14:09:00,169.33,169.36,169.33,169.33,14018
2019/02/04,14:10:00,169.33,169.37,169.32,169.37,40158
2019/02/04,14:11:00,169.37,169.38,169.35,169.36,74724
2019/02/04,14:12:00,169.36,169.37,169.32,169.33,47582
2019/02/04,14:13:00,169.34,169.36,169.33,169.34,33105
2019/02/04,14:14:00,169.34,169.36,169.33,169.34,10662
2019/02/04,14:15:00,169.34,169.37,169.34,169.36,15844
2019/02/04,14:16:00,169.35,169.37,169.35,169.36,5984
2019/02/04,14:17:00,169.36,169.38,169.36,169.37,15778
2019/02/04,14:18:00,169.37,169.38,169.35,169.35,39800
2019/02/04,14:19:00,169.35,169.36,169.27,169.28,65682
2019/02/04,14:20:00,169.27,169.29,169.26,169.28,26546
2019/02/04,14:21:00,169.28,169.31,169.28,169.30,11161
2019/02/04,14:22:00,169.30,169.30,169.29,169.29,70919
2019/02/04,14:23:00,169.29,169.32,169.27,169.31,46070
2019/02/04,14:24:00,169.31,169.31,169.28,169.29,90833
2019/02/04,14:25:00,169.29,169.30,169.28,169.30,13019
2019/02/04,14:26:00,169.31,169.35,169.26,169.27,143490
2019/02/04,14:27:00,169.27,169.29,169.27,169.28,28975
2019/02/04,14:28:00,169.28,169.30,169.28,169.28,18962
2019/02/04,14:29:00,169.28,169.30,169.28,169.29,21635
2019/02/04,14:30:00,169.29,169.30,169.27,169.28,32399
2019/02/04,14:31:00,169.28,169.30,169.26,169.30,53257
2019/02/04,14:32:00,169.30,169.31,169.22,169.23,107131
2019/02/04,14:33:00,169.23,169.26,169.23,169.25,17028
2019/02/04,14:34:00,169.26,169.26,169.23,169.24,42822
2019/02/04,14:35:00,169.23,169.23,169.20,169.20,14486
2019/02/04,14:36:00,169.20,169.25,169.19,169.25,23320
2019/02/04,14:37:00,169.24,169.24,169.18,169.21,86703
2019/02/04,14:38:00,169.21,169.23,169.20,169.21,316319
2019/02/04,14:39:00,169.21,169.26,169.21,169.23,19711
2019/02/04,14:40:00,169.23,169.23,169.19,169.20,23769
2019/02/04,14:41:00,169.20,169.26,169.19,169.25,15972
2019/02/04,14:42:00,169.24,169.26,169.22,169.23,12336
2019/02/04,14:43:00,169.23,169.23,169.20,169.22,6105
2019/02/04,14:44:00,169.24,169.24,169.21,169.22,8994
2019/02/04,14:45:00,169.22,169.26,169.22,169.25,17062
2019/02/04,14:46:00,169.24,169.24,169.22,169.22,12427
2019/02/04,14:47:00,169.22,169.23,169.19,169.19,28555
2019/02/04,14:48:00,169.18,169.20,169.17,169.17,25586
2019/02/04,14:49:00,169.16,169.16,169.08,169.11,84921
2019/02/04,14:50:00,169.11,169.15,169.11,169.14,17787
2019/02/04,14:51:00,169.14,169.22,169.13,169.21,22610
2019/02/04,14:52:00,169.21,169.25,169.21,169.22,65828
2019/02/04,14:53:00,169.22,169.22,169.21,169.22,7406
2019/02/04,14:54:00,169.22,169.23,169.21,169.22,10803
2019/02/04,14:55:00,169.21,169.23,169.20,169.23,23453
2019/02/04,14:56:00,169.22,169.26,169.21,169.25,44728
2019/02/04,14:57:00,169.25,169.25,169.21,169.23,84673
2019/02/04,14:58:00,169.22,169.24,169.22,169.24,11634
2019/02/04,14:59:00,169.23,169.24,169.20,169.22,23066
2019/02/04,15:00:00,169.22,169.25,169.22,169.24,28149
2019/02/04,15:01:00,169.24,169.24,169.17,169.20,51848
2019/02/04,15:02:00,169.19,169.20,169.16,169.16,12146
2019/02/04,15:03:00,169.16,169.17,169.13,169.15,29571
2019/02/04,15:04:00,169.14,169.17,169.14,169.15,24226
2019/02/04,15:05:00,169.15,169.19,169.15,169.18,18464
2019/02/04,15:06:00,169.18,169.19,169.10,169.10,64489
2019/02/04,15:07:00,169.11,169.15,169.11,169.14,19084
2019/02/04,15:08:00,169.13,169.19,169.13,169.19,23906
2019/02/04,15:09:00,169.19,169.24,169.19,169.23,116087
2019/02/04,15:10:00,169.23,169.29,169.22,169.29,88317
2019/02/04,15:11:00,169.29,169.33,169.29,169.32,26785
2019/02/04,15:12:00,169.32,169.33,169.29,169.31,38877
2019/02/04,15:13:00,169.31,169.36,169.30,169.33,69058
2019/02/04,15:14:00,169.33,169.36,169.32,169.34,92405
2019/02/04,15:15:00,169.33,169.33,169.27,169.29,16913
2019/02/04,15:16:00,169.29,169.31,169.28,169.30,52392
2019/02/04,15:17:00,169.30,169.33,169.30,169.31,35886
2019/02/04,15:18:00,169.32,169.33,169.28,169.28,44103
2019/02/04,15:19:00,169.28,169.32,169.28,169.32,18968
2019/02/04,15:20:00,169.32,169.32,169.28,169.29,171586
2019/02/04,15:21:00,169.29,169.32,169.28,169.30,52090
2019/02/04,15:22:00,169.30,169.33,169.29,169.32,23126
2019/02/04,15:23:00,169.32,169.33,169.29,169.33,34813
2019/02/04,15:24:00,169.32,169.32,169.28,169.28,29024
2019/02/04,15:25:00,169.28,169.29,169.26,169.28,28699
2019/02/04,15:26:00,169.28,169.32,169.28,169.30,33692
2019/02/04,15:27:00,169.30,169.30,169.25,169.25,29122
2019/02/04,15:28:00,169.25,169.26,169.21,169.25,109048
2019/02/04,15:29:00,169.25,169.25,169.20,169.20,49381
2019/02/04,15:30:00,169.21,169.23,169.19,169.21,30656
2019/02/04,15:31:00,169.21,169.21,169.12,169.13,65519
2019/02/04,15:32:00,169.14,169.16,169.12,169.12,32252
2019/02/04,15:33:00,169.12,169.16,169.07,169.09,94026
2019/02/04,15:34:00,169.09,169.12,169.05,169.12,56729
2019/02/04,15:35:00,169.12,169.13,169.09,169.09,36637
2019/02/04,15:36:00,169.08,169.09,169.03,169.03,58288
2019/02/04,15:37:00,169.03,169.04,168.99,169.00,122401
2019/02/04,15:38:00,169.00,169.01,168.97,169.00,50034
2019/02/04,15:39:00,169.01,169.07,169.00,169.07,58805
2019/02/04,15:40:00,169.07,169.08,169.03,169.04,28019
2019/02/04,15:41:00,169.04,169.08,169.04,169.08,65128
2019/02/04,15:42:00,169.08,169.14,169.07,169.13,75386
2019/02/04,15:43:00,169.12,169.15,169.11,169.12,404201
2019/02/04,15:44:00,169.12,169.12,169.07,169.12,39824
2019/02/04,15:45:00,169.12,169.13,169.09,169.13,67388
2019/02/04,15:46:00,169.12,169.15,169.09,169.09,90730
2019/02/04,15:47:00,169.09,169.10,169.07,169.09,35672
2019/02/04,15:48:00,169.09,169.11,169.08,169.11,52645
2019/02/04,15:49:00,169.11,169.11,169.02,169.02,89937
2019/02/04,15:50:00,169.03,169.13,169.02,169.12,53694
2019/02/04,15:51:00,169.12,169.14,169.08,169.08,69521
2019/02/04,15:52:00,169.08,169.14,169.08,169.13,115546
2019/02/04,15:53:00,169.14,169.18,169.13,169.16,125766
2019/02/04,15:54:00,169.15,169.18,169.14,169.17,140857
2019/02/04,15:55:00,169.17,169.23,169.16,169.19,199214
2019/02/04,15:56:00,169.19,169.34,169.19,169.32,427705
2019/02/04,15:57:00,169.32,169.36,169.27,169.34,251083
2019/02/04,15:58:00,169.35,169.35,169.28,169.31,122267
2019/02/04,15:59:00,169.31,169.34,169.27,169.33,296666
2019/02/04,16:00:00,169.33,169.53,169.15,169.53,480295
2019/02/05,09:31:00,169.75,169.84,169.69,169.80,382862
2019/02/05,09:32:00,169.80,170.13,169.77,170.12,369522
2019/02/05,09:33:00,170.11,170.33,170.11,170.26,301590
2019/02/05,09:34:00,170.26,170.36,170.23,170.36,203231
2019/02/05,09:35:00,170.36,170.39,170.25,170.29,193239
2019/02/05,09:36:00,170.29,170.45,170.29,170.36,175465
2019/02/05,09:37:00,170.36,170.48,170.32,170.38,220614
2019/02/05,09:38:00,170.38,170.44,170.32,170.43,123308
2019/02/05,09:39:00,170.43,170.44,170.33,170.33,76766
2019/02/05,09:40:00,170.33,170.44,170.33,170.37,65265
2019/02/05,09:41:00,170.38,170.40,170.31,170.33,84326
2019/02/05,09:42:00,170.33,170.43,170.30,170.42,97614
2019/02/05,09:43:00,170.42,170.68,170.42,170.60,330583
2019/02/05,09:44:00,170.60,170.69,170.57,170.67,126575
2019/02/05,09:45:00,170.67,170.72,170.62,170.70,170595
2019/02/05,09:46:00,170.70,170.71,170.57,170.65,177730
2019/02/05,09:47:00,170.65,170.71,170.62,170.64,54483
2019/02/05,09:48:00,170.64,170.68,170.55,170.57,139873
2019/02/05,09:49:00,170.57,170.65,170.54,170.64,108682
2019/02/05,09:50:00,170.65,170.66,170.61,170.63,83481
2019/02/05,09:51:00,170.63,170.67,170.55,170.56,49170
2019/02/05,09:52:00,170.58,170.61,170.53,170.56,92813
2019/02/05,09:53:00,170.56,170.74,170.56,170.74,115638
2019/02/05,09:54:00,170.74,170.74,170.65,170.65,46312
2019/02/05,09:55:00,170.65,170.76,170.65,170.75,54477
2019/02/05,09:56:00,170.72,170.75,170.62,170.62,90967
2019/02/05,09:57:00,170.62,170.64,170.53,170.58,83856
2019/02/05,09:58:00,170.58,170.60,170.57,170.59,35287
2019/02/05,09:59:00,170.58,170.61,170.52,170.54,29829
2019/02/05,10:00:00,170.55,170.58,170.46,170.53,106035
2019/02/05,10:01:00,170.52,170.66,170.51,170.61,81826
2019/02/05,10:02:00,170.61,170.66,170.60,170.64,56281
2019/02/05,10:03:00,170.64,170.66,170.51,170.51,35892
2019/02/05,10:04:00,170.51,170.51,170.43,170.50,198204
2019/02/05,10:05:00,170.50,170.57,170.46,170.46,74275
2019/02/05,10:06:00,170.46,170.47,170.39,170.46,72373
2019/02/05,10:07:00,170.46,170.57,170.46,170.54,43993
2019/02/05,10:08:00,170.53,170.56,170.48,170.53,70315
2019/02/05,10:09:00,170.54,170.60,170.53,170.55,43137
2019/02/05,10:10:00,170.55,170.56,170.39,170.40,83283
2019/02/05,10:11:00,170.39,170.49,170.37,170.41,106704
2019/02/05,10:12:00,170.41,170.42,170.30,170.40,61645
2019/02/05,10:13:00,170.40,170.41,170.30,170.40,64635
2019/02/05,10:14:00,170.40,170.43,170.37,170.38,32498
2019/02/05,10:15:00,170.37,170.51,170.37,170.49,47241
2019/02/05,10:16:00,170.49,170.63,170.49,170.54,94201
2019/02/05,10:17:00,170.54,170.56,170.46,170.50,44715
2019/02/05,10:18:00,170.49,170.58,170.49,170.58,53912
2019/02/05,10:19:00,170.58,170.63,170.54,170.61,73216
2019/02/05,10:20:00,170.61,170.71,170.60,170.71,107969
2019/02/05,10:21:00,170.71,170.79,170.71,170.74,117225
2019/02/05,10:22:00,170.74,170.76,170.68,170.70,89395
2019/02/05,10:23:00,170.68,170.74,170.64,170.68,78169
2019/02/05,10:24:00,170.68,170.68,170.60,170.63,35136
2019/02/05,10:25:00,170.63,170.63,170.54,170.57,88014
2019/02/05,10:26:00,170.56,170.66,170.56,170.62,31501
2019/02/05,10:27:00,170.62,170.66,170.59,170.64,29258
2019/02/05,10:28:00,170.64,170.73,170.64,170.73,20093
2019/02/05,10:29:00,170.74,170.74,170.66,170.67,25002
2019/02/05,10:30:00,170.65,170.75,170.63,170.74,33091
2019/02/05,10:31:00,170.72,170.85,170.72,170.74,143933
2019/02/05,10:32:00,170.73,170.83,170.73,170.82,50336
2019/02/05,10:33:00,170.82,170.94,170.82,170.93,132656
2019/02/05,10:34:00,170.94,170.95,170.84,170.84,71991
2019/02/05,10:35:00,170.84,170.89,170.84,170.86,36934
2019/02/05,10:36:00,170.86,170.87,170.76,170.79,142988
2019/02/05,10:37:00,170.79,170.88,170.79,170.86,53981
2019/02/05,10:38:00,170.86,170.87,170.79,170.79,29117
2019/02/05,10:39:00,170.79,170.80,170.75,170.80,20523
2019/02/05,10:40:00,170.80,170.80,170.75,170.77,71160
2019/02/05,10:41:00,170.77,170.85,170.77,170.84,39139
2019/02/05,10:42:00,170.85,170.90,170.85,170.87,33664
2019/02/05,10:43:00,170.87,170.91,170.86,170.89,15719
2019/02/05,10:44:00,170.89,171.02,170.88,171.00,121325
2019/02/05,10:45:00,171.00,171.04,170.98,171.00,64189
2019/02/05,10:46:00,171.02,171.09,171.02,171.04,122272
2019/02/05,10:47:00,171.04,171.04,170.96,170.97,83560
2019/02/05,10:48:00,170.97,170.98,170.94,170.98,26994
2019/02/05,10:49:00,170.98,171.02,170.98,170.99,38571
2019/02/05,10:50:00,170.99,171.01,170.96,170.99,36061
2019/02/05,10:51:00,171.00,171.02,170.94,170.95,21414
2019/02/05,10:52:00,170.95,170.99,170.93,170.96,93789
2019/02/05,10:53:00,170.96,170.98,170.92,170.95,95123
2019/02/05,10:54:00,170.95,171.04,170.95,171.01,104050
2019/02/05,10:55:00,171.03,171.08,171.02,171.07,68492
2019/02/05,10:56:00,171.07,171.07,171.02,171.03,92621
2019/02/05,10:57:00,171.04,171.04,170.95,170.99,71862
2019/02/05,10:58:00,170.99,170.99,170.94,170.97,16624
2019/02/05,10:59:00,170.97,171.00,170.95,170.97,30334
2019/02/05,11:00:00,170.97,171.00,170.89,171.00,66870
2019/02/05,11:01:00,171.00,171.02,170.94,170.97,64323
2019/02/05,11:02:00,170.97,171.04,170.97,171.03,40931
2019/02/05,11:03:00,171.04,171.04,171.00,171.01,27140
2019/02/05,11:04:00,171.01,171.07,171.01,171.05,49557
2019/02/05,11:05:00,171.05,171.09,171.04,171.06,73752
2019/02/05,11:06:00,171.06,171.08,171.02,171.03,26229
2019/02/05,11:07:00,171.03,171.04,170.93,170.94,43962
2019/02/05,11:08:00,170.94,170.98,170.92,170.92,24395
2019/02/05,11:09:00,170.92,170.92,170.86,170.89,65391
2019/02/05,11:10:00,170.88,170.89,170.82,170.86,77988
2019/02/05,11:11:00,170.85,170.87,170.77,170.79,37935
2019/02/05,11:12:00,170.79,170.83,170.78,170.81,38798
2019/02/05,11:13:00,170.81,170.84,170.80,170.81,31468
2019/02/05,11:14:00,170.81,170.83,170.79,170.81,21980
2019/02/05,11:15:00,170.81,170.84,170.69,170.71,114440
2019/02/05,11:16:00,170.71,170.72,170.66,170.66,31514
2019/02/05,11:17:00,170.67,170.71,170.65,170.71,57383
2019/02/05,11:18:00,170.71,170.72,170.67,170.69,43623
2019/02/05,11:19:00,170.70,170.76,170.70,170.74,33508
2019/02/05,11:20:00,170.74,170.76,170.71,170.71,39523
2019/02/05,11:21:00,170.71,170.75,170.70,170.73,18173
2019/02/05,11:22:00,170.73,170.75,170.70,170.72,267309
2019/02/05,11:23:00,170.73,170.74,170.58,170.59,53310
2019/02/05,11:24:00,170.59,170.67,170.58,170.63,46462
2019/02/05,11:25:00,170.63,170.70,170.62,170.65,75866
2019/02/05,11:26:00,170.65,170.65,170.58,170.59,66778
2019/02/05,11:27:00,170.58,170.60,170.51,170.51,130632
2019/02/05,11:28:00,170.51,170.58,170.50,170.55,66403
2019/02/05,11:29:00,170.55,170.55,170.50,170.51,40575
2019/02/05,11:30:00,170.51,170.58,170.51,170.57,50497
2019/02/05,11:31:00,170.58,170.58,170.53,170.56,22204
2019/02/05,11:32:00,170.56,170.58,170.52,170.54,51340
2019/02/05,11:33:00,170.54,170.54,170.48,170.48,30926
2019/02/05,11:34:00,170.48,170.58,170.46,170.57,43379
2019/02/05,11:35:00,170.56,170.61,170.56,170.57,21903
2019/02/05,11:36:00,170.57,170.66,170.57,170.65,55838
2019/02/05,11:37:00,170.65,170.68,170.63,170.68,61598
2019/02/05,11:38:00,170.67,170.71,170.67,170.71,22320
2019/02/05,11:39:00,170.71,170.73,170.69,170.69,65253
2019/02/05,11:40:00,170.70,170.74,170.69,170.73,134834
2019/02/05,11:41:00,170.73,170.82,170.72,170.77,122671
2019/02/05,11:42:00,170.77,170.82,170.77,170.78,36617
2019/02/05,11:43:00,170.77,170.84,170.77,170.82,45980
2019/02/05,11:44:00,170.82,170.87,170.81,170.85,24419
2019/02/05,11:45:00,170.85,170.86,170.82,170.82,21293
2019/02/05,11:46:00,170.82,170.84,170.79,170.79,44456
2019/02/05,11:47:00,170.78,170.83,170.70,170.72,212589
2019/02/05,11:48:00,170.73,170.75,170.66,170.72,72541
2019/02/05,11:49:00,170.72,170.72,170.61,170.64,188755
2019/02/05,11:50:00,170.64,170.71,170.62,170.71,61884
2019/02/05,11:51:00,170.71,170.77,170.70,170.75,43072
2019/02/05,11:52:00,170.75,170.78,170.69,170.76,53185
2019/02/05,11:53:00,170.76,170.80,170.76,170.77,38317
2019/02/05,11:54:00,170.77,170.79,170.72,170.78,40075
2019/02/05,11:55:00,170.78,170.84,170.75,170.83,58277
2019/02/05,11:56:00,170.83,170.84,170.80,170.81,30476
2019/02/05,11:57:00,170.81,170.83,170.80,170.81,23451
2019/02/05,11:58:00,170.81,170.86,170.81,170.83,29825
2019/02/05,11:59:00,170.83,170.90,170.82,170.89,60802
2019/02/05,12:00:00,170.90,170.93,170.82,170.85,62121
2019/02/05,12:01:00,170.85,170.87,170.80,170.80,23763
2019/02/05,12:02:00,170.80,170.84,170.78,170.82,19444
2019/02/05,12:03:00,170.82,170.84,170.76,170.77,35418
2019/02/05,12:04:00,170.77,170.84,170.76,170.84,24710
2019/02/05,12:05:00,170.84,170.91,170.82,170.86,31862
2019/02/05,12:06:00,170.85,170.86,170.76,170.77,37843
2019/02/05,12:07:00,170.77,170.79,170.74,170.76,34011
2019/02/05,12:08:00,170.76,170.76,170.70,170.73,17320
2019/02/05,12:09:00,170.73,170.79,170.70,170.78,38960
2019/02/05,12:10:00,170.79,170.80,170.73,170.73,30148
2019/02/05,12:11:00,170.73,170.73,170.66,170.67,34030
2019/02/05,12:12:00,170.66,170.73,170.66,170.73,19887
2019/02/05,12:13:00,170.72,170.76,170.70,170.76,28296
2019/02/05,12:14:00,170.76,170.78,170.71,170.72,26342
2019/02/05,12:15:00,170.72,170.80,170.70,170.79,23288
2019/02/05,12:16:00,170.79,170.79,170.75,170.76,12997
2019/02/05,12:17:00,170.76,170.80,170.76,170.79,20269
2019/02/05,12:18:00,170.78,170.82,170.72,170.72,30777
2019/02/05,12:19:00,170.72,170.73,170.68,170.68,14616
2019/02/05,12:20:00,170.69,170.69,170.59,170.59,106437
2019/02/05,12:21:00,170.58,170.60,170.51,170.51,78923
2019/02/05,12:22:00,170.51,170.54,170.49,170.54,52680
2019/02/05,12:23:00,170.54,170.54,170.43,170.45,46439
2019/02/05,12:24:00,170.45,170.46,170.38,170.44,46265
2019/02/05,12:25:00,170.44,170.47,170.42,170.46,63684
2019/02/05,12:26:00,170.47,170.47,170.43,170.45,24012
2019/02/05,12:27:00,170.46,170.47,170.42,170.47,40813
2019/02/05,12:28:00,170.47,170.48,170.41,170.47,29917
2019/02/05,12:29:00,170.47,170.52,170.46,170.51,40746
2019/02/05,12:30:00,170.51,170.53,170.49,170.51,51448
2019/02/05,12:31:00,170.50,170.51,170.46,170.47,40178
2019/02/05,12:32:00,170.47,170.47,170.43,170.46,12910
2019/02/05,12:33:00,170.46,170.48,170.44,170.44,21759
2019/02/05,12:34:00,170.44,170.44,170.33,170.36,98439
2019/02/05,12:35:00,170.36,170.42,170.36,170.41,31350
2019/02/05,12:36:00,170.41,170.43,170.38,170.43,24112
2019/02/05,12:37:00,170.43,170.51,170.43,170.48,41981
2019/02/05,12:38:00,170.48,170.50,170.45,170.46,41321
2019/02/05,12:39:00,170.46,170.47,170.42,170.43,62528
2019/02/05,12:40:00,170.44,170.54,170.43,170.52,28349
2019/02/05,12:41:00,170.52,170.52,170.48,170.50,19656
2019/02/05,12:42:00,170.50,170.50,170.47,170.47,12477
2019/02/05,12:43:00,170.47,170.49,170.45,170.45,13184
2019/02/05,12:44:00,170.45,170.51,170.45,170.51,45796
2019/02/05,12:45:00,170.51,170.53,170.47,170.48,29600
2019/02/05,12:46:00,170.47,170.51,170.46,170.47,30259
2019/02/05,12:47:00,170.47,170.51,170.46,170.51,14609
2019/02/05,12:48:00,170.50,170.55,170.48,170.48,35977
2019/02/05,12:49:00,170.48,170.51,170.41,170.41,32934
2019/02/05,12:50:00,170.41,170.41,170.36,170.38,63662
2019/02/05,12:51:00,170.38,170.41,170.37,170.40,26895
2019/02/05,12:52:00,170.40,170.45,170.40,170.42,40620
2019/02/05,12:53:00,170.41,170.41,170.32,170.33,48639
2019/02/05,12:54:00,170.33,170.35,170.31,170.33,35383
2019/02/05,12:55:00,170.34,170.34,170.19,170.22,213441
2019/02/05,12:56:00,170.22,170.25,170.14,170.15,58215
2019/02/05,12:57:00,170.15,170.19,170.14,170.15,93764
2019/02/05,12:58:00,170.15,170.16,170.09,170.10,205122
2019/02/05,12:59:00,170.09,170.11,170.04,170.07,103412
2019/02/05,13:00:00,170.06,170.08,169.98,170.08,83458
2019/02/05,13:01:00,170.08,170.22,170.08,170.22,100504
2019/02/05,13:02:00,170.22,170.22,170.15,170.15,64223
2019/02/05,13:03:00,170.14,170.20,170.11,170.20,47633
2019/02/05,13:04:00,170.21,170.22,170.15,170.19,86974
2019/02/05,13:05:00,170.19,170.20,170.13,170.20,24029
2019/02/05,13:06:00,170.19,170.21,170.16,170.16,41865
2019/02/05,13:07:00,170.16,170.18,170.13,170.14,17497
2019/02/05,13:08:00,170.15,170.15,170.05,170.06,72771
2019/02/05,13:09:00,170.06,170.08,170.00,170.04,76591
2019/02/05,13:10:00,170.04,170.05,169.97,169.97,75487
2019/02/05,13:11:00,169.98,170.09,169.98,170.08,36039
2019/02/05,13:12:00,170.08,170.13,170.06,170.13,56639
2019/02/05,13:13:00,170.13,170.14,170.06,170.08,51035
2019/02/05,13:14:00,170.08,170.15,170.06,170.11,39826
2019/02/05,13:15:00,170.11,170.15,170.11,170.14,15780
2019/02/05,13:16:00,170.14,170.14,170.09,170.11,15622
2019/02/05,13:17:00,170.11,170.11,170.06,170.06,24412
2019/02/05,13:18:00,170.06,170.10,170.04,170.08,34867
2019/02/05,13:19:00,170.09,170.10,170.05,170.06,18837
2019/02/05,13:20:00,170.06,170.09,170.01,170.07,57532
2019/02/05,13:21:00,170.08,170.17,170.08,170.16,48450
2019/02/05,13:22:00,170.16,170.22,170.13,170.20,50040
2019/02/05,13:23:00,170.20,170.25,170.18,170.22,47448
2019/02/05,13:24:00,170.21,170.23,170.18,170.23,29752
2019/02/05,13:25:00,170.23,170.28,170.22,170.27,47433
2019/02/05,13:26:00,170.27,170.27,170.24,170.25,38605
2019/02/05,13:27:00,170.25,170.26,170.18,170.20,36683
2019/02/05,13:28:00,170.20,170.25,170.18,170.25,24105
2019/02/05,13:29:00,170.24,170.27,170.22,170.24,37500
2019/02/05,13:30:00,170.24,170.32,170.24,170.31,92389
2019/02/05,13:31:00,170.31,170.31,170.28,170.30,35131
2019/02/05,13:32:00,170.29,170.32,170.26,170.26,48120
2019/02/05,13:33:00,170.27,170.32,170.25,170.32,44720
2019/02/05,13:34:00,170.32,170.34,170.28,170.32,41480
2019/02/05,13:35:00,170.32,170.34,170.28,170.30,18757
2019/02/05,13:36:00,170.30,170.32,170.28,170.29,12910
2019/02/05,13:37:00,170.29,170.29,170.25,170.25,24517
2019/02/05,13:38:00,170.25,170.25,170.21,170.24,20420
2019/02/05,13:39:00,170.24,170.36,170.24,170.35,30850
2019/02/05,13:40:00,170.35,170.39,170.32,170.38,25054
2019/02/05,13:41:00,170.39,170.42,170.32,170.32,63451
2019/02/05,13:42:00,170.32,170.34,170.30,170.32,16513
2019/02/05,13:43:00,170.32,170.37,170.30,170.37,22123
2019/02/05,13:44:00,170.37,170.41,170.34,170.39,22099
2019/02/05,13:45:00,170.39,170.40,170.37,170.37,21466
2019/02/05,13:46:00,170.37,170.41,170.36,170.39,26491
2019/02/05,13:47:00,170.39,170.41,170.37,170.39,12152
2019/02/05,13:48:00,170.39,170.41,170.36,170.40,10466
2019/02/05,13:49:00,170.39,170.46,170.39,170.43,69480
2019/02/05,13:50:00,170.43,170.46,170.41,170.46,21216
2019/02/05,13:51:00,170.46,170.48,170.41,170.43,46221
2019/02/05,13:52:00,170.43,170.47,170.41,170.44,15610
2019/02/05,13:53:00,170.44,170.45,170.41,170.42,51792
2019/02/05,13:54:00,170.42,170.46,170.40,170.40,14829
2019/02/05,13:55:00,170.40,170.42,170.38,170.40,15388
2019/02/05,13:56:00,170.40,170.47,170.39,170.44,20285
2019/02/05,13:57:00,170.44,170.46,170.41,170.45,8222
2019/02/05,13:58:00,170.45,170.50,170.45,170.48,53378
2019/02/05,13:59:00,170.49,170.54,170.47,170.50,61931
2019/02/05,14:00:00,170.50,170.52,170.49,170.52,44401
2019/02/05,14:01:00,170.52,170.56,170.51,170.56,62895
2019/02/05,14:02:00,170.55,170.66,170.55,170.64,101436
2019/02/05,14:03:00,170.63,170.75,170.61,170.74,125806
2019/02/05,14:04:00,170.74,170.75,170.69,170.71,48575
2019/02/05,14:05:00,170.71,170.78,170.71,170.76,82423
2019/02/05,14:06:00,170.76,170.86,170.75,170.82,89846
2019/02/05,14:07:00,170.83,170.88,170.82,170.86,62248
2019/02/05,14:08:00,170.86,170.90,170.85,170.87,46839
2019/02/05,14:09:00,170.87,170.88,170.85,170.88,28899
2019/02/05,14:10:00,170.88,170.97,170.87,170.93,50397
2019/02/05,14:11:00,170.94,170.94,170.85,170.86,97318
2019/02/05,14:12:00,170.86,170.89,170.85,170.88,95737
2019/02/05,14:13:00,170.88,170.90,170.87,170.87,20019
2019/02/05,14:14:00,170.87,170.89,170.85,170.88,30752
2019/02/05,14:15:00,170.88,170.89,170.85,170.89,25159
2019/02/05,14:16:00,170.89,170.94,170.84,170.87,70132
2019/02/05,14:17:00,170.87,170.92,170.87,170.91,37119
2019/02/05,14:18:00,170.90,170.91,170.89,170.89,36829
2019/02/05,14:19:00,170.89,170.91,170.86,170.88,40687
2019/02/05,14:20:00,170.88,170.92,170.87,170.91,17186
2019/02/05,14:21:00,170.90,170.90,170.85,170.87,15501
2019/02/05,14:22:00,170.87,170.89,170.83,170.88,37339
2019/02/05,14:23:00,170.88,170.88,170.86,170.86,19338
2019/02/05,14:24:00,170.86,170.90,170.84,170.88,36086
2019/02/05,14:25:00,170.88,170.88,170.80,170.82,62247
2019/02/05,14:26:00,170.82,170.86,170.82,170.84,30989
2019/02/05,14:27:00,170.83,170.86,170.81,170.85,47580
2019/02/05,14:28:00,170.85,170.86,170.84,170.84,10549
2019/02/05,14:29:00,170.85,170.86,170.79,170.82,56901
2019/02/05,14:30:00,170.82,170.83,170.79,170.81,15666
2019/02/05,14:31:00,170.81,170.84,170.81,170.84,25265
2019/02/05,14:32:00,170.84,170.85,170.78,170.81,48882
2019/02/05,14:33:00,170.81,170.81,170.77,170.78,61567
2019/02/05,14:34:00,170.78,170.81,170.77,170.80,35250
2019/02/05,14:35:00,170.81,170.84,170.81,170.82,10921
2019/02/05,14:36:00,170.82,170.82,170.73,170.77,79863
2019/02/05,14:37:00,170.78,170.81,170.77,170.77,32100
2019/02/05,14:38:00,170.77,170.78,170.74,170.76,19867
2019/02/05,14:39:00,170.76,170.81,170.75,170.80,17230
2019/02/05,14:40:00,170.80,170.85,170.80,170.84,27594
2019/02/05,14:41:00,170.84,170.84,170.71,170.74,48537
2019/02/05,14:42:00,170.73,170.82,170.73,170.82,38577
2019/02/05,14:43:00,170.82,170.84,170.81,170.81,24124
2019/02/05,14:44:00,170.81,170.83,170.79,170.82,13971
2019/02/05,14:45:00,170.82,170.84,170.82,170.83,13050
2019/02/05,14:46:00,170.83,170.83,170.80,170.81,16334
2019/02/05,14:47:00,170.81,170.84,170.81,170.83,21240
2019/02/05,14:48:00,170.83,170.88,170.82,170.85,38375
2019/02/05,14:49:00,170.85,170.88,170.82,170.88,22857
2019/02/05,14:50:00,170.88,170.93,170.86,170.90,84969
2019/02/05,14:51:00,170.90,170.93,170.90,170.92,27397
2019/02/05,14:52:00,170.92,170.94,170.90,170.90,39701
2019/02/05,14:53:00,170.90,170.91,170.88,170.90,23251
2019/02/05,14:54:00,170.91,170.91,170.83,170.85,90416
2019/02/05,14:55:00,170.85,170.88,170.83,170.87,27053
2019/02/05,14:56:00,170.87,170.91,170.86,170.91,18188
2019/02/05,14:57:00,170.91,170.95,170.90,170.92,37927
2019/02/05,14:58:00,170.93,170.99,170.92,170.97,43977
2019/02/05,14:59:00,170.97,170.97,170.92,170.96,68467
2019/02/05,15:00:00,170.95,170.95,170.92,170.95,53822
2019/02/05,15:01:00,170.96,170.97,170.91,170.94,37472
2019/02/05,15:02:00,170.94,170.95,170.92,170.94,14579
2019/02/05,15:03:00,170.94,170.97,170.93,170.97,19396
2019/02/05,15:04:00,170.96,170.97,170.91,170.95,23438
2019/02/05,15:05:00,170.95,170.97,170.94,170.94,12921
2019/02/05,15:06:00,170.94,170.97,170.93,170.96,24219
2019/02/05,15:07:00,170.96,170.97,170.93,170.94,26955
2019/02/05,15:08:00,170.94,170.95,170.91,170.92,40403
2019/02/05,15:09:00,170.94,171.00,170.93,170.99,52606
2019/02/05,15:10:00,170.98,171.07,170.98,171.04,59037
2019/02/05,15:11:00,171.05,171.06,170.94,170.95,104790
2019/02/05,15:12:00,170.95,170.96,170.91,170.94,30469
2019/02/05,15:13:00,170.94,170.96,170.88,170.91,101318
2019/02/05,15:14:00,170.91,170.95,170.91,170.94,45106
2019/02/05,15:15:00,170.93,170.97,170.93,170.95,60121
2019/02/05,15:16:00,170.94,170.97,170.91,170.97,22920
2019/02/05,15:17:00,170.97,170.99,170.96,170.98,25567
2019/02/05,15:18:00,170.98,171.00,170.97,171.00,14199
2019/02/05,15:19:00,171.00,171.03,170.98,171.02,74807
2019/02/05,15:20:00,171.02,171.04,171.01,171.03,42829
2019/02/05,15:21:00,171.03,171.13,171.03,171.13,177175
2019/02/05,15:22:00,171.12,171.13,171.06,171.07,132429
2019/02/05,15:23:00,171.07,171.07,171.04,171.06,35462
2019/02/05,15:24:00,171.06,171.11,171.06,171.11,72381
2019/02/05,15:25:00,171.11,171.11,171.08,171.09,19687
2019/02/05,15:26:00,171.09,171.12,171.08,171.08,18058
2019/02/05,15:27:00,171.09,171.20,171.08,171.16,144741
2019/02/05,15:28:00,171.17,171.20,171.15,171.18,230923
2019/02/05,15:29:00,171.18,171.18,171.12,171.16,39151
2019/02/05,15:30:00,171.16,171.19,171.14,171.18,27652
2019/02/05,15:31:00,171.18,171.22,171.18,171.21,346082
2019/02/05,15:32:00,171.21,171.21,171.15,171.15,101949
2019/02/05,15:33:00,171.16,171.21,171.14,171.20,65783
2019/02/05,15:34:00,171.18,171.21,171.17,171.20,51737
2019/02/05,15:35:00,171.20,171.22,171.18,171.20,93971
2019/02/05,15:36:00,171.20,171.21,171.14,171.19,139588
2019/02/05,15:37:00,171.19,171.19,171.08,171.12,134315
2019/02/05,15:38:00,171.12,171.15,171.11,171.14,44412
2019/02/05,15:39:00,171.14,171.14,171.12,171.12,33000
2019/02/05,15:40:00,171.12,171.17,171.10,171.16,34421
2019/02/05,15:41:00,171.16,171.23,171.15,171.19,158418
2019/02/05,15:42:00,171.19,171.20,171.13,171.15,67642
2019/02/05,15:43:00,171.15,171.18,171.07,171.09,52479
2019/02/05,15:44:00,171.09,171.12,171.09,171.11,809034
2019/02/05,15:45:00,171.11,171.11,171.04,171.04,103924
2019/02/05,15:46:00,171.05,171.06,170.98,171.01,125331
2019/02/05,15:47:00,171.02,171.04,170.99,171.02,57829
2019/02/05,15:48:00,171.02,171.02,170.94,170.95,111164
2019/02/05,15:49:00,170.96,170.98,170.93,170.95,157806
2019/02/05,15:50:00,170.96,171.04,170.95,171.02,133272
2019/02/05,15:51:00,171.01,171.01,170.94,170.95,61538
2019/02/05,15:52:00,170.95,170.96,170.90,170.93,97922
2019/02/05,15:53:00,170.94,170.96,170.93,170.93,52877
2019/02/05,15:54:00,170.93,170.94,170.90,170.90,92167
2019/02/05,15:55:00,170.90,170.99,170.89,170.93,296174
2019/02/05,15:56:00,170.93,171.09,170.92,171.04,550337
2019/02/05,15:57:00,171.04,171.04,170.92,170.95,128407
2019/02/05,15:58:00,170.95,170.99,170.94,170.98,119293
2019/02/05,15:59:00,170.98,170.98,170.93,170.97,193572
2019/02/05,16:00:00,170.96,171.03,170.90,171.03,519712
2019/02/06,09:31:00,171.06,171.29,171.03,171.28,320214
2019/02/06,09:32:00,171.28,171.33,171.23,171.27,198475
2019/02/06,09:33:00,171.27,171.31,171.13,171.28,116089
2019/02/06,09:34:00,171.28,171.37,171.24,171.30,124546
2019/02/06,09:35:00,171.30,171.35,171.20,171.24,81039
2019/02/06,09:36:00,171.24,171.26,171.10,171.15,72589
2019/02/06,09:37:00,171.15,171.18,170.89,170.99,327139
2019/02/06,09:38:00,171.00,171.01,170.84,170.89,99673
2019/02/06,09:39:00,170.89,170.96,170.78,170.84,105300
2019/02/06,09:40:00,170.84,170.90,170.77,170.79,123167
2019/02/06,09:41:00,170.78,170.97,170.77,170.94,176334
2019/02/06,09:42:00,170.94,170.96,170.71,170.76,79214
2019/02/06,09:43:00,170.76,170.91,170.76,170.89,83112
2019/02/06,09:44:00,170.90,170.92,170.81,170.83,53537
2019/02/06,09:45:00,170.84,170.95,170.83,170.94,35291
2019/02/06,09:46:00,170.94,171.08,170.90,171.05,117870
2019/02/06,09:47:00,171.05,171.17,171.01,171.14,153728
2019/02/06,09:48:00,171.16,171.21,171.13,171.21,75382
2019/02/06,09:49:00,171.21,171.29,171.18,171.28,115730
2019/02/06,09:50:00,171.27,171.29,171.20,171.22,92500
2019/02/06,09:51:00,171.21,171.27,171.19,171.20,45229
2019/02/06,09:52:00,171.20,171.26,171.12,171.16,106685
2019/02/06,09:53:00,171.15,171.16,171.09,171.15,58787
2019/02/06,09:54:00,171.15,171.25,171.14,171.20,24046
2019/02/06,09:55:00,171.20,171.21,171.16,171.17,58631
2019/02/06,09:56:00,171.19,171.19,171.03,171.04,44525
2019/02/06,09:57:00,171.04,171.17,171.03,171.14,114582
2019/02/06,09:58:00,171.14,171.14,170.98,170.99,78400
2019/02/06,09:59:00,170.98,171.01,170.86,170.86,70313
2019/02/06,10:00:00,170.87,170.92,170.84,170.88,84391
2019/02/06,10:01:00,170.88,170.88,170.67,170.72,306167
2019/02/06,10:02:00,170.74,170.75,170.55,170.58,132161
2019/02/06,10:03:00,170.59,170.60,170.48,170.57,124754
2019/02/06,10:04:00,170.57,170.58,170.47,170.54,102544
2019/02/06,10:05:00,170.54,170.60,170.52,170.56,62014
2019/02/06,10:06:00,170.56,170.67,170.56,170.66,154901
2019/02/06,10:07:00,170.66,170.67,170.59,170.63,103638
2019/02/06,10:08:00,170.63,170.66,170.57,170.60,34023
2019/02/06,10:09:00,170.60,170.63,170.49,170.49,41042
2019/02/06,10:10:00,170.49,170.59,170.30,170.31,106066
2019/02/06,10:11:00,170.30,170.34,170.22,170.27,80587
2019/02/06,10:12:00,170.27,170.29,170.15,170.19,217552
2019/02/06,10:13:00,170.19,170.19,170.08,170.12,165179
2019/02/06,10:14:00,170.12,170.14,170.01,170.05,169190
2019/02/06,10:15:00,170.05,170.05,169.86,169.94,153469
2019/02/06,10:16:00,169.94,169.98,169.81,169.87,168728
2019/02/06,10:17:00,169.85,170.02,169.85,169.99,145342
2019/02/06,10:18:00,169.99,170.11,169.98,170.09,88385
2019/02/06,10:19:00,170.09,170.15,170.08,170.08,116285
2019/02/06,10:20:00,170.09,170.10,170.01,170.07,101503
2019/02/06,10:21:00,170.06,170.12,169.99,170.02,64893
2019/02/06,10:22:00,170.06,170.09,169.93,169.93,74325
2019/02/06,10:23:00,169.93,169.99,169.87,169.95,151295
2019/02/06,10:24:00,169.95,169.98,169.75,169.97,151377
2019/02/06,10:25:00,169.97,170.06,169.93,170.02,73860
2019/02/06,10:26:00,170.02,170.26,170.02,170.24,134656
2019/02/06,10:27:00,170.24,170.25,170.19,170.21,54848
2019/02/06,10:28:00,170.22,170.26,170.19,170.21,73702
2019/02/06,10:29:00,170.22,170.23,170.15,170.15,47518
2019/02/06,10:30:00,170.15,170.19,170.07,170.12,41571
2019/02/06,10:31:00,170.12,170.23,170.12,170.19,66926
2019/02/06,10:32:00,170.19,170.34,170.11,170.33,108838
2019/02/06,10:33:00,170.33,170.42,170.31,170.39,101109
2019/02/06,10:34:00,170.39,170.48,170.39,170.44,109599
2019/02/06,10:35:00,170.44,170.47,170.38,170.43,72754
2019/02/06,10:36:00,170.43,170.56,170.43,170.51,63510
2019/02/06,10:37:00,170.53,170.57,170.49,170.51,84044
2019/02/06,10:38:00,170.51,170.55,170.47,170.52,49471
2019/02/06,10:39:00,170.52,170.57,170.48,170.56,67998
2019/02/06,10:40:00,170.55,170.62,170.55,170.55,46896
2019/02/06,10:41:00,170.55,170.65,170.55,170.58,66643
2019/02/06,10:42:00,170.59,170.61,170.56,170.59,89285
2019/02/06,10:43:00,170.59,170.68,170.58,170.62,47149
2019/02/06,10:44:00,170.63,170.73,170.62,170.68,50929
2019/02/06,10:45:00,170.68,170.74,170.65,170.66,70608
2019/02/06,10:46:00,170.66,170.81,170.66,170.79,77095
2019/02/06,10:47:00,170.79,170.81,170.73,170.75,45604
2019/02/06,10:48:00,170.74,170.83,170.72,170.80,102056
2019/02/06,10:49:00,170.80,170.82,170.74,170.82,31775
2019/02/06,10:50:00,170.82,170.83,170.76,170.81,40565
2019/02/06,10:51:00,170.82,170.85,170.77,170.79,49566
2019/02/06,10:52:00,170.79,170.84,170.74,170.82,65750
2019/02/06,10:53:00,170.81,170.88,170.80,170.81,64619
2019/02/06,10:54:00,170.81,171.00,170.81,170.96,142343
2019/02/06,10:55:00,170.95,170.98,170.91,170.95,98688
2019/02/06,10:56:00,170.95,171.03,170.95,170.98,187007
2019/02/06,10:57:00,170.98,170.99,170.86,170.88,158524
2019/02/06,10:58:00,170.87,170.92,170.85,170.85,43261
2019/02/06,10:59:00,170.85,170.87,170.80,170.84,72643
2019/02/06,11:00:00,170.85,170.88,170.82,170.88,28803
2019/02/06,11:01:00,170.88,170.90,170.81,170.83,69554
2019/02/06,11:02:00,170.83,170.83,170.76,170.82,96857
2019/02/06,11:03:00,170.82,170.83,170.79,170.80,87197
2019/02/06,11:04:00,170.79,170.79,170.70,170.74,102405
2019/02/06,11:05:00,170.73,170.81,170.72,170.81,38012
2019/02/06,11:06:00,170.81,170.90,170.81,170.86,35149
2019/02/06,11:07:00,170.86,170.99,170.86,170.97,37786
2019/02/06,11:08:00,170.97,171.01,170.96,170.98,51624
2019/02/06,11:09:00,170.97,171.01,170.95,171.00,149889
2019/02/06,11:10:00,171.00,171.02,170.94,170.95,146977
2019/02/06,11:11:00,170.95,170.96,170.90,170.92,36978
2019/02/06,11:12:00,170.92,171.02,170.92,170.99,24698
2019/02/06,11:13:00,170.99,171.00,170.82,170.84,66146
2019/02/06,11:14:00,170.84,170.85,170.76,170.82,49232
2019/02/06,11:15:00,170.83,170.86,170.82,170.85,27296
2019/02/06,11:16:00,170.85,170.89,170.83,170.89,37790
2019/02/06,11:17:00,170.89,170.89,170.82,170.85,26060
2019/02/06,11:18:00,170.85,170.86,170.80,170.81,33061
2019/02/06,11:19:00,170.81,170.82,170.76,170.78,30512
2019/02/06,11:20:00,170.78,170.84,170.73,170.77,29274
2019/02/06,11:21:00,170.77,170.84,170.74,170.83,23299
2019/02/06,11:22:00,170.82,170.92,170.82,170.89,35620
2019/02/06,11:23:00,170.89,170.94,170.89,170.92,21264
2019/02/06,11:24:00,170.92,170.95,170.86,170.86,27261
2019/02/06,11:25:00,170.86,170.89,170.58,170.58,226855
2019/02/06,11:26:00,170.58,170.62,170.46,170.46,63765
2019/02/06,11:27:00,170.47,170.47,170.36,170.39,179486
2019/02/06,11:28:00,170.38,170.50,170.38,170.50,37183
2019/02/06,11:29:00,170.50,170.56,170.50,170.54,64469
2019/02/06,11:30:00,170.54,170.63,170.54,170.62,478109
2019/02/06,11:31:00,170.63,170.75,170.60,170.75,78709
2019/02/06,11:32:00,170.75,170.81,170.75,170.77,65372
2019/02/06,11:33:00,170.78,170.78,170.72,170.72,29814
2019/02/06,11:34:00,170.72,170.83,170.72,170.80,40975
2019/02/06,11:35:00,170.80,170.84,170.71,170.71,99131
2019/02/06,11:36:00,170.70,170.71,170.57,170.60,61319
2019/02/06,11:37:00,170.60,170.71,170.57,170.66,29128
2019/02/06,11:38:00,170.66,170.76,170.66,170.72,24993
2019/02/06,11:39:00,170.72,170.81,170.72,170.79,27354
2019/02/06,11:40:00,170.81,170.84,170.77,170.80,16875
2019/02/06,11:41:00,170.80,170.87,170.78,170.84,89571
2019/02/06,11:42:00,170.83,170.85,170.74,170.77,21587
2019/02/06,11:43:00,170.76,170.78,170.73,170.75,22954
2019/02/06,11:44:00,170.75,170.80,170.75,170.78,22162
2019/02/06,11:45:00,170.78,170.78,170.65,170.66,48078
2019/02/06,11:46:00,170.66,170.67,170.62,170.63,82765
2019/02/06,11:47:00,170.64,170.70,170.62,170.68,119864
2019/02/06,11:48:00,170.68,170.68,170.60,170.68,121140
2019/02/06,11:49:00,170.68,170.77,170.68,170.68,31556
2019/02/06,11:50:00,170.68,170.68,170.51,170.59,48635
2019/02/06,11:51:00,170.60,170.65,170.52,170.54,118144
2019/02/06,11:52:00,170.54,170.63,170.53,170.60,65982
2019/02/06,11:53:00,170.57,170.57,170.52,170.53,24808
2019/02/06,11:54:00,170.53,170.56,170.43,170.47,155733
2019/02/06,11:55:00,170.45,170.57,170.44,170.53,39227
2019/02/06,11:56:00,170.53,170.61,170.53,170.54,29388
2019/02/06,11:57:00,170.55,170.56,170.48,170.52,23047
2019/02/06,11:58:00,170.52,170.52,170.40,170.49,200801
2019/02/06,11:59:00,170.49,170.58,170.47,170.55,30665
2019/02/06,12:00:00,170.55,170.55,170.48,170.49,40768
2019/02/06,12:01:00,170.49,170.49,170.36,170.40,53694
2019/02/06,12:02:00,170.40,170.42,170.37,170.39,59119
2019/02/06,12:03:00,170.39,170.43,170.38,170.41,22959
2019/02/06,12:04:00,170.42,170.51,170.42,170.44,36195
2019/02/06,12:05:00,170.43,170.49,170.43,170.47,22863
2019/02/06,12:06:00,170.47,170.52,170.47,170.52,37015
2019/02/06,12:07:00,170.52,170.52,170.32,170.34,99243
2019/02/06,12:08:00,170.34,170.39,170.25,170.26,82334
2019/02/06,12:09:00,170.26,170.32,170.26,170.32,26168
2019/02/06,12:10:00,170.32,170.32,170.22,170.22,56103
2019/02/06,12:11:00,170.21,170.26,170.17,170.26,80057
2019/02/06,12:12:00,170.26,170.30,170.24,170.28,51415
2019/02/06,12:13:00,170.27,170.32,170.26,170.30,28969
2019/02/06,12:14:00,170.30,170.38,170.30,170.35,41373
2019/02/06,12:15:00,170.35,170.37,170.30,170.35,18327
2019/02/06,12:16:00,170.36,170.36,170.29,170.29,28634
2019/02/06,12:17:00,170.30,170.30,170.26,170.26,22706
2019/02/06,12:18:00,170.27,170.28,170.17,170.18,69329
2019/02/06,12:19:00,170.18,170.24,170.17,170.23,32194
2019/02/06,12:20:00,170.23,170.33,170.23,170.31,31892
2019/02/06,12:21:00,170.31,170.34,170.30,170.31,13862
2019/02/06,12:22:00,170.31,170.37,170.29,170.36,27919
2019/02/06,12:23:00,170.35,170.37,170.33,170.34,16395
2019/02/06,12:24:00,170.34,170.36,170.33,170.34,19420
2019/02/06,12:25:00,170.35,170.37,170.32,170.37,11017
2019/02/06,12:26:00,170.37,170.49,170.36,170.46,38399
2019/02/06,12:27:00,170.47,170.55,170.47,170.54,27252
2019/02/06,12:28:00,170.54,170.54,170.49,170.53,18811
2019/02/06,12:29:00,170.53,170.53,170.50,170.51,11805
2019/02/06,12:30:00,170.51,170.53,170.44,170.44,26158
2019/02/06,12:31:00,170.44,170.49,170.44,170.45,14577
2019/02/06,12:32:00,170.45,170.52,170.44,170.50,21498
2019/02/06,12:33:00,170.50,170.52,170.46,170.47,63329
2019/02/06,12:34:00,170.47,170.50,170.43,170.45,11085
2019/02/06,12:35:00,170.45,170.57,170.45,170.54,64440
2019/02/06,12:36:00,170.54,170.55,170.51,170.53,14813
2019/02/06,12:37:00,170.53,170.55,170.48,170.51,63812
2019/02/06,12:38:00,170.51,170.53,170.48,170.49,6884
2019/02/06,12:39:00,170.49,170.50,170.44,170.48,36395
2019/02/06,12:40:00,170.48,170.59,170.47,170.59,17886
2019/02/06,12:41:00,170.59,170.60,170.55,170.55,12842
2019/02/06,12:42:00,170.55,170.55,170.49,170.53,24433
2019/02/06,12:43:00,170.53,170.54,170.50,170.51,23919
2019/02/06,12:44:00,170.51,170.56,170.50,170.55,42295
2019/02/06,12:45:00,170.54,170.59,170.54,170.56,25799
2019/02/06,12:46:00,170.55,170.55,170.48,170.53,76247
2019/02/06,12:47:00,170.53,170.54,170.50,170.51,16805
2019/02/06,12:48:00,170.51,170.51,170.39,170.39,39400
2019/02/06,12:49:00,170.39,170.39,170.30,170.33,49987
2019/02/06,12:50:00,170.32,170.41,170.27,170.41,41746
2019/02/06,12:51:00,170.41,170.46,170.41,170.44,13558
2019/02/06,12:52:00,170.43,170.47,170.41,170.46,11520
2019/02/06,12:53:00,170.46,170.47,170.43,170.44,19315
2019/02/06,12:54:00,170.44,170.46,170.38,170.43,15507
2019/02/06,12:55:00,170.42,170.45,170.38,170.38,12643
2019/02/06,12:56:00,170.38,170.42,170.36,170.41,24698
2019/02/06,12:57:00,170.41,170.48,170.41,170.47,16588
2019/02/06,12:58:00,170.47,170.48,170.44,170.46,11577
2019/02/06,12:59:00,170.46,170.47,170.43,170.46,12064
2019/02/06,13:00:00,170.46,170.46,170.42,170.46,11605
2019/02/06,13:01:00,170.45,170.58,170.45,170.55,26563
2019/02/06,13:02:00,170.54,170.54,170.47,170.48,18621
2019/02/06,13:03:00,170.49,170.53,170.48,170.52,4430
2019/02/06,13:04:00,170.52,170.54,170.49,170.51,18771
2019/02/06,13:05:00,170.51,170.54,170.48,170.51,13173
2019/02/06,13:06:00,170.51,170.54,170.50,170.50,30996
2019/02/06,13:07:00,170.50,170.56,170.50,170.56,17933
2019/02/06,13:08:00,170.56,170.56,170.47,170.48,26149
2019/02/06,13:09:00,170.48,170.49,170.47,170.48,7411
2019/02/06,13:10:00,170.48,170.50,170.47,170.49,11937
2019/02/06,13:11:00,170.50,170.54,170.44,170.44,11450
2019/02/06,13:12:00,170.44,170.55,170.44,170.52,17212
2019/02/06,13:13:00,170.52,170.52,170.47,170.49,2461
2019/02/06,13:14:00,170.49,170.57,170.49,170.55,22403
2019/02/06,13:15:00,170.55,170.65,170.54,170.60,34902
2019/02/06,13:16:00,170.61,170.64,170.56,170.58,19868
2019/02/06,13:17:00,170.59,170.60,170.57,170.59,11092
2019/02/06,13:18:00,170.59,170.68,170.59,170.67,31925
2019/02/06,13:19:00,170.67,170.70,170.66,170.67,20470
2019/02/06,13:20:00,170.67,170.67,170.61,170.66,35685
2019/02/06,13:21:00,170.66,170.68,170.65,170.67,15157
2019/02/06,13:22:00,170.67,170.69,170.65,170.68,9706
2019/02/06,13:23:00,170.67,170.70,170.65,170.70,9988
2019/02/06,13:24:00,170.70,170.70,170.62,170.62,31192
2019/02/06,13:25:00,170.62,170.64,170.60,170.62,26241
2019/02/06,13:26:00,170.62,170.67,170.60,170.62,36170
2019/02/06,13:27:00,170.62,170.62,170.56,170.56,33018
2019/02/06,13:28:00,170.56,170.59,170.55,170.59,11590
2019/02/06,13:29:00,170.59,170.60,170.53,170.55,26631
2019/02/06,13:30:00,170.56,170.62,170.55,170.62,13600
2019/02/06,13:31:00,170.61,170.61,170.58,170.58,8524
2019/02/06,13:32:00,170.58,170.60,170.57,170.57,9871
2019/02/06,13:33:00,170.58,170.60,170.57,170.60,15805
2019/02/06,13:34:00,170.61,170.68,170.60,170.68,19107
2019/02/06,13:35:00,170.66,170.69,170.66,170.68,7713
2019/02/06,13:36:00,170.68,170.73,170.68,170.72,22712
2019/02/06,13:37:00,170.72,170.75,170.71,170.75,19764
2019/02/06,13:38:00,170.75,170.75,170.71,170.74,9489
2019/02/06,13:39:00,170.74,170.74,170.70,170.72,78183
2019/02/06,13:40:00,170.72,170.72,170.70,170.72,23440
2019/02/06,13:41:00,170.72,170.72,170.67,170.68,28592
2019/02/06,13:42:00,170.68,170.68,170.66,170.68,10999
2019/02/06,13:43:00,170.69,170.69,170.65,170.68,12079
2019/02/06,13:44:00,170.68,170.72,170.68,170.70,18885
2019/02/06,13:45:00,170.70,170.70,170.67,170.69,8460
2019/02/06,13:46:00,170.69,170.70,170.65,170.66,39092
2019/02/06,13:47:00,170.66,170.67,170.61,170.62,39777
2019/02/06,13:48:00,170.62,170.65,170.60,170.60,8011
2019/02/06,13:49:00,170.60,170.60,170.57,170.59,22356
2019/02/06,13:50:00,170.59,170.63,170.59,170.60,25141
2019/02/06,13:51:00,170.59,170.60,170.56,170.59,24529
2019/02/06,13:52:00,170.59,170.59,170.54,170.57,26430
2019/02/06,13:53:00,170.57,170.58,170.53,170.53,31400
2019/02/06,13:54:00,170.53,170.54,170.42,170.45,93722
2019/02/06,13:55:00,170.45,170.51,170.44,170.51,28551
2019/02/06,13:56:00,170.50,170.51,170.47,170.49,16883
2019/02/06,13:57:00,170.49,170.49,170.38,170.42,24440
2019/02/06,13:58:00,170.42,170.45,170.41,170.43,27701
2019/02/06,13:59:00,170.42,170.46,170.40,170.43,18240
2019/02/06,14:00:00,170.43,170.47,170.43,170.43,15714
2019/02/06,14:01:00,170.42,170.46,170.36,170.37,37596
2019/02/06,14:02:00,170.37,170.38,170.33,170.37,16132
2019/02/06,14:03:00,170.37,170.41,170.31,170.34,46564
2019/02/06,14:04:00,170.35,170.37,170.29,170.31,42433
2019/02/06,14:05:00,170.31,170.38,170.30,170.38,23592
2019/02/06,14:06:00,170.37,170.37,170.30,170.31,33449
2019/02/06,14:07:00,170.31,170.34,170.28,170.29,28415
2019/02/06,14:08:00,170.30,170.32,170.27,170.30,19602
2019/02/06,14:09:00,170.30,170.34,170.28,170.31,29917
2019/02/06,14:10:00,170.30,170.33,170.28,170.28,9123
2019/02/06,14:11:00,170.29,170.30,170.21,170.24,438096
2019/02/06,14:12:00,170.24,170.26,170.22,170.26,26475
2019/02/06,14:13:00,170.26,170.26,170.15,170.23,61895
2019/02/06,14:14:00,170.23,170.26,170.20,170.26,16967
2019/02/06,14:15:00,170.26,170.26,170.22,170.24,22492
2019/02/06,14:16:00,170.24,170.26,170.21,170.25,14531
2019/02/06,14:17:00,170.25,170.29,170.24,170.26,48278
2019/02/06,14:18:00,170.26,170.26,170.17,170.17,31340
2019/02/06,14:19:00,170.17,170.23,170.14,170.20,55233
2019/02/06,14:20:00,170.21,170.22,170.19,170.22,18577
2019/02/06,14:21:00,170.23,170.23,170.18,170.20,12805
2019/02/06,14:22:00,170.20,170.27,170.19,170.26,21754
2019/02/06,14:23:00,170.27,170.34,170.24,170.32,39845
2019/02/06,14:24:00,170.33,170.34,170.29,170.33,65922
2019/02/06,14:25:00,170.33,170.35,170.32,170.32,37258
2019/02/06,14:26:00,170.32,170.32,170.29,170.30,16173
2019/02/06,14:27:00,170.30,170.32,170.29,170.29,20017
2019/02/06,14:28:00,170.29,170.31,170.28,170.31,10483
2019/02/06,14:29:00,170.32,170.35,170.30,170.34,31882
2019/02/06,14:30:00,170.34,170.36,170.32,170.32,14486
2019/02/06,14:31:00,170.31,170.31,170.25,170.27,46685
2019/02/06,14:32:00,170.27,170.29,170.26,170.26,13804
2019/02/06,14:33:00,170.26,170.26,170.11,170.15,62111
2019/02/06,14:34:00,170.15,170.23,170.13,170.20,39946
2019/02/06,14:35:00,170.21,170.21,170.17,170.17,65912
2019/02/06,14:36:00,170.17,170.20,170.16,170.18,16189
2019/02/06,14:37:00,170.18,170.23,170.17,170.20,20315
2019/02/06,14:38:00,170.20,170.20,170.16,170.16,11123
2019/02/06,14:39:00,170.16,170.16,170.10,170.10,63734
2019/02/06,14:40:00,170.10,170.14,170.03,170.07,78440
2019/02/06,14:41:00,170.08,170.17,170.07,170.16,25138
2019/02/06,14:42:00,170.16,170.18,170.14,170.17,30176
2019/02/06,14:43:00,170.18,170.21,170.17,170.19,34676
2019/02/06,14:44:00,170.19,170.23,170.19,170.21,10197
2019/02/06,14:45:00,170.21,170.29,170.21,170.26,46849
2019/02/06,14:46:00,170.26,170.32,170.23,170.32,39997
2019/02/06,14:47:00,170.31,170.32,170.26,170.27,24756
2019/02/06,14:48:00,170.26,170.28,170.25,170.25,18308
2019/02/06,14:49:00,170.25,170.28,170.25,170.26,16562
2019/02/06,14:50:00,170.25,170.27,170.23,170.27,10072
2019/02/06,14:51:00,170.27,170.33,170.27,170.30,31350
2019/02/06,14:52:00,170.30,170.33,170.29,170.31,43908
2019/02/06,14:53:00,170.31,170.31,170.23,170.26,89980
2019/02/06,14:54:00,170.26,170.31,170.24,170.28,56679
2019/02/06,14:55:00,170.28,170.30,170.25,170.30,42799
2019/02/06,14:56:00,170.30,170.33,170.27,170.27,41625
2019/02/06,14:57:00,170.27,170.32,170.27,170.31,24157
2019/02/06,14:58:00,170.31,170.39,170.30,170.38,35729
2019/02/06,14:59:00,170.39,170.42,170.37,170.41,51747
2019/02/06,15:00:00,170.41,170.42,170.39,170.41,32100
2019/02/06,15:01:00,170.40,170.44,170.38,170.44,58392
2019/02/06,15:02:00,170.44,170.45,170.42,170.42,35303
2019/02/06,15:03:00,170.42,170.43,170.39,170.41,23730
2019/02/06,15:04:00,170.41,170.41,170.36,170.40,42637
2019/02/06,15:05:00,170.40,170.40,170.34,170.34,31645
2019/02/06,15:06:00,170.34,170.39,170.33,170.37,18728
2019/02/06,15:07:00,170.37,170.41,170.36,170.36,36860
2019/02/06,15:08:00,170.37,170.42,170.35,170.42,21885
2019/02/06,15:09:00,170.41,170.45,170.37,170.39,23998
2019/02/06,15:10:00,170.39,170.44,170.37,170.44,22983
2019/02/06,15:11:00,170.44,170.45,170.39,170.40,28842
2019/02/06,15:12:00,170.40,170.41,170.38,170.41,14752
2019/02/06,15:13:00,170.42,170.43,170.37,170.37,24997
2019/02/06,15:14:00,170.37,170.39,170.34,170.39,24372
2019/02/06,15:15:00,170.39,170.51,170.38,170.50,79179
2019/02/06,15:16:00,170.50,170.52,170.47,170.49,56229
2019/02/06,15:17:00,170.49,170.50,170.45,170.46,126346
2019/02/06,15:18:00,170.46,170.47,170.42,170.44,34630
2019/02/06,15:19:00,170.44,170.49,170.44,170.47,15123
2019/02/06,15:20:00,170.47,170.49,170.44,170.48,10703
2019/02/06,15:21:00,170.48,170.52,170.48,170.51,327550
2019/02/06,15:22:00,170.51,170.52,170.45,170.47,32111
2019/02/06,15:23:00,170.47,170.51,170.46,170.48,30454
2019/02/06,15:24:00,170.49,170.49,170.46,170.46,27254
2019/02/06,15:25:00,170.46,170.51,170.45,170.47,28983
2019/02/06,15:26:00,170.47,170.49,170.44,170.49,27017
2019/02/06,15:27:00,170.49,170.55,170.48,170.51,33929
2019/02/06,15:28:00,170.51,170.52,170.50,170.50,20983
2019/02/06,15:29:00,170.49,170.50,170.48,170.49,16571
2019/02/06,15:30:00,170.49,170.49,170.46,170.47,47828
2019/02/06,15:31:00,170.47,170.49,170.46,170.47,30111
2019/02/06,15:32:00,170.48,170.48,170.40,170.40,32311
2019/02/06,15:33:00,170.39,170.43,170.38,170.41,87293
2019/02/06,15:34:00,170.42,170.42,170.38,170.41,24760
2019/02/06,15:35:00,170.41,170.43,170.39,170.39,22158
2019/02/06,15:36:00,170.40,170.40,170.36,170.39,37375
2019/02/06,15:37:00,170.38,170.46,170.38,170.45,31554
2019/02/06,15:38:00,170.45,170.47,170.44,170.46,30790
2019/02/06,15:39:00,170.46,170.53,170.46,170.52,46814
2019/02/06,15:40:00,170.52,170.58,170.52,170.57,82360
2019/02/06,15:41:00,170.58,170.58,170.54,170.56,38312
2019/02/06,15:42:00,170.56,170.57,170.54,170.55,117225
2019/02/06,15:43:00,170.55,170.56,170.51,170.51,38100
2019/02/06,15:44:00,170.51,170.53,170.50,170.53,35465
2019/02/06,15:45:00,170.53,170.54,170.51,170.53,27212
2019/02/06,15:46:00,170.52,170.52,170.46,170.49,84588
2019/02/06,15:47:00,170.49,170.58,170.49,170.56,54904
2019/02/06,15:48:00,170.56,170.58,170.56,170.57,67136
2019/02/06,15:49:00,170.57,170.63,170.57,170.63,49161
2019/02/06,15:50:00,170.62,170.63,170.60,170.62,29808
2019/02/06,15:51:00,170.62,170.62,170.59,170.60,30857
2019/02/06,15:52:00,170.60,170.65,170.59,170.62,49116
2019/02/06,15:53:00,170.61,170.63,170.60,170.60,28004
2019/02/06,15:54:00,170.60,170.65,170.58,170.64,71341
2019/02/06,15:55:00,170.64,170.64,170.58,170.58,124712
2019/02/06,15:56:00,170.58,170.58,170.47,170.53,267936
2019/02/06,15:57:00,170.53,170.55,170.42,170.45,197857
2019/02/06,15:58:00,170.45,170.45,170.41,170.42,89701
2019/02/06,15:59:00,170.43,170.51,170.40,170.48,97097
2019/02/06,16:00:00,170.48,170.65,170.39,170.52,277586
2019/02/07,09:31:00,169.03,169.05,168.64,168.68,449689
2019/02/07,09:32:00,168.68,168.76,168.62,168.73,244858
2019/02/07,09:33:00,168.73,168.85,168.65,168.75,165875
2019/02/07,09:34:00,168.75,168.89,168.71,168.72,171787
2019/02/07,09:35:00,168.72,168.83,168.71,168.81,146270
2019/02/07,09:36:00,168.81,168.81,168.55,168.58,192006
2019/02/07,09:37:00,168.58,168.76,168.54,168.57,198484
2019/02/07,09:38:00,168.57,168.64,168.46,168.47,156622
2019/02/07,09:39:00,168.48,168.52,168.38,168.46,440110
2019/02/07,09:40:00,168.46,168.58,168.45,168.47,162830
2019/02/07,09:41:00,168.47,168.50,168.41,168.46,112396
2019/02/07,09:42:00,168.46,168.55,168.36,168.52,201908
2019/02/07,09:43:00,168.52,168.63,168.49,168.58,187195
2019/02/07,09:44:00,168.58,168.62,168.48,168.49,216831
2019/02/07,09:45:00,168.49,168.58,168.43,168.43,181752
2019/02/07,09:46:00,168.44,168.46,168.37,168.44,117002
2019/02/07,09:47:00,168.44,168.59,168.40,168.58,105384
2019/02/07,09:48:00,168.57,168.66,168.49,168.64,54551
2019/02/07,09:49:00,168.64,168.67,168.48,168.48,124648
2019/02/07,09:50:00,168.48,168.54,168.34,168.35,326918
2019/02/07,09:51:00,168.36,168.51,168.33,168.46,149195
2019/02/07,09:52:00,168.47,168.47,168.34,168.40,58266
2019/02/07,09:53:00,168.40,168.55,168.37,168.48,81511
2019/02/07,09:54:00,168.49,168.50,168.38,168.44,138503
2019/02/07,09:55:00,168.44,168.53,168.43,168.47,75089
2019/02/07,09:56:00,168.47,168.63,168.47,168.60,87524
2019/02/07,09:57:00,168.60,168.70,168.53,168.68,75864
2019/02/07,09:58:00,168.70,168.73,168.60,168.73,199999
2019/02/07,09:59:00,168.72,168.78,168.72,168.78,115436
2019/02/07,10:00:00,168.78,168.86,168.75,168.82,114393
2019/02/07,10:01:00,168.82,168.83,168.67,168.68,58425
2019/02/07,10:02:00,168.65,168.67,168.57,168.57,66328
2019/02/07,10:03:00,168.57,168.75,168.57,168.63,86276
2019/02/07,10:04:00,168.65,168.69,168.55,168.60,69383
2019/02/07,10:05:00,168.59,168.62,168.50,168.57,148947
2019/02/07,10:06:00,168.57,168.67,168.50,168.60,79617
2019/02/07,10:07:00,168.59,168.69,168.52,168.65,71252
2019/02/07,10:08:00,168.65,168.84,168.63,168.76,79923
2019/02/07,10:09:00,168.76,168.89,168.76,168.80,56399
2019/02/07,10:10:00,168.80,168.80,168.70,168.76,53012
2019/02/07,10:11:00,168.75,168.86,168.75,168.82,41095
2019/02/07,10:12:00,168.82,168.96,168.80,168.95,64693
2019/02/07,10:13:00,168.95,169.01,168.92,169.01,126244
2019/02/07,10:14:00,169.01,169.03,168.99,169.01,80754
2019/02/07,10:15:00,169.00,169.00,168.94,168.96,33877
2019/02/07,10:16:00,168.96,168.99,168.93,168.94,41657
2019/02/07,10:17:00,168.93,168.94,168.88,168.90,63966
2019/02/07,10:18:00,168.90,168.95,168.85,168.87,144782
2019/02/07,10:19:00,168.87,168.90,168.83,168.85,105154
2019/02/07,10:20:00,168.85,168.85,168.75,168.76,70206
2019/02/07,10:21:00,168.76,168.79,168.65,168.78,115119
2019/02/07,10:22:00,168.77,168.81,168.70,168.81,251499
2019/02/07,10:23:00,168.80,168.81,168.72,168.77,116651
2019/02/07,10:24:00,168.77,169.10,168.77,169.10,154034
2019/02/07,10:25:00,169.10,169.16,169.09,169.12,106463
2019/02/07,10:26:00,169.12,169.16,169.10,169.10,87948
2019/02/07,10:27:00,169.10,169.12,169.06,169.09,50496
2019/02/07,10:28:00,169.09,169.22,169.08,169.20,90374
2019/02/07,10:29:00,169.20,169.31,169.20,169.31,78134
2019/02/07,10:30:00,169.32,169.32,169.22,169.25,70578
2019/02/07,10:31:00,169.25,169.45,169.25,169.40,115373
2019/02/07,10:32:00,169.41,169.42,169.33,169.34,93805
2019/02/07,10:33:00,169.35,169.38,169.32,169.35,59510
2019/02/07,10:34:00,169.35,169.35,169.32,169.34,27258
2019/02/07,10:35:00,169.34,169.35,169.28,169.28,37036
2019/02/07,10:36:00,169.31,169.32,169.21,169.25,49125
2019/02/07,10:37:00,169.25,169.26,169.19,169.21,38163
2019/02/07,10:38:00,169.20,169.24,169.15,169.22,105351
2019/02/07,10:39:00,169.20,169.20,169.15,169.20,16328
2019/02/07,10:40:00,169.20,169.29,169.20,169.21,37122
2019/02/07,10:41:00,169.21,169.27,169.18,169.25,40822
2019/02/07,10:42:00,169.26,169.31,169.24,169.24,46109
2019/02/07,10:43:00,169.24,169.24,168.87,169.00,191822
2019/02/07,10:44:00,169.01,169.04,168.90,169.01,86563
2019/02/07,10:45:00,169.01,169.10,168.98,168.99,215356
2019/02/07,10:46:00,168.99,169.12,168.94,169.09,176081
2019/02/07,10:47:00,169.10,169.11,169.00,169.00,55193
2019/02/07,10:48:00,168.99,169.01,168.91,168.92,53294
2019/02/07,10:49:00,168.93,168.93,168.77,168.81,119925
2019/02/07,10:50:00,168.80,168.80,168.68,168.68,85451
2019/02/07,10:51:00,168.68,168.70,168.61,168.63,154809
2019/02/07,10:52:00,168.63,168.63,168.50,168.51,118262
2019/02/07,10:53:00,168.50,168.50,168.35,168.37,237439
2019/02/07,10:54:00,168.37,168.46,168.36,168.38,64724
2019/02/07,10:55:00,168.38,168.45,168.25,168.44,260133
2019/02/07,10:56:00,168.43,168.46,168.31,168.36,98634
2019/02/07,10:57:00,168.35,168.49,168.35,168.46,92712
2019/02/07,10:58:00,168.46,168.46,168.37,168.44,72004
2019/02/07,10:59:00,168.44,168.44,168.32,168.42,44084
2019/02/07,11:00:00,168.41,168.41,168.26,168.28,78915
2019/02/07,11:01:00,168.28,168.35,168.20,168.25,129956
2019/02/07,11:02:00,168.24,168.27,168.21,168.23,65993
2019/02/07,11:03:00,168.22,168.25,168.14,168.23,101252
2019/02/07,11:04:00,168.22,168.43,168.20,168.40,129459
2019/02/07,11:05:00,168.38,168.54,168.38,168.48,156980
2019/02/07,11:06:00,168.48,168.48,168.41,168.41,63775
2019/02/07,11:07:00,168.42,168.42,168.26,168.26,44283
2019/02/07,11:08:00,168.26,168.37,168.23,168.32,110385
2019/02/07,11:09:00,168.31,168.39,168.25,168.37,55702
2019/02/07,11:10:00,168.37,168.39,168.31,168.32,54036
2019/02/07,11:11:00,168.31,168.33,168.25,168.29,39199
2019/02/07,11:12:00,168.29,168.38,168.22,168.34,122047
2019/02/07,11:13:00,168.33,168.38,168.24,168.24,132463
2019/02/07,11:14:00,168.24,168.30,168.21,168.25,62454
2019/02/07,11:15:00,168.25,168.38,168.20,168.23,71434
2019/02/07,11:16:00,168.23,168.32,168.22,168.30,45317
2019/02/07,11:17:00,168.31,168.31,168.20,168.21,111781
2019/02/07,11:18:00,168.22,168.35,168.16,168.31,108164
2019/02/07,11:19:00,168.31,168.31,168.10,168.16,102615
2019/02/07,11:20:00,168.15,168.21,168.11,168.16,56642
2019/02/07,11:21:00,168.16,168.21,168.05,168.18,126612
2019/02/07,11:22:00,168.18,168.26,168.15,168.25,89114
2019/02/07,11:23:00,168.25,168.28,168.16,168.18,61255
2019/02/07,11:24:00,168.18,168.20,168.11,168.13,53159
2019/02/07,11:25:00,168.13,168.15,168.03,168.07,68025
2019/02/07,11:26:00,168.07,168.14,168.04,168.05,92986
2019/02/07,11:27:00,168.06,168.07,167.99,168.01,124198
2019/02/07,11:28:00,168.01,168.07,167.93,168.01,163266
2019/02/07,11:29:00,168.01,168.05,167.87,167.95,142508
2019/02/07,11:30:00,167.95,167.95,167.88,167.94,76138
2019/02/07,11:31:00,167.95,167.96,167.56,167.67,513893
2019/02/07,11:32:00,167.65,167.72,167.44,167.69,553682
2019/02/07,11:33:00,167.68,167.68,167.41,167.46,234820
2019/02/07,11:34:00,167.46,167.56,167.35,167.43,290017
2019/02/07,11:35:00,167.44,167.49,167.21,167.34,469928
2019/02/07,11:36:00,167.34,167.43,167.32,167.42,100553
2019/02/07,11:37:00,167.41,167.41,167.26,167.36,145874
2019/02/07,11:38:00,167.37,167.54,167.37,167.53,245510
2019/02/07,11:39:00,167.53,167.65,167.52,167.65,162590
2019/02/07,11:40:00,167.65,167.71,167.62,167.71,125903
2019/02/07,11:41:00,167.70,167.71,167.57,167.60,138154
2019/02/07,11:42:00,167.59,167.66,167.57,167.64,126007
2019/02/07,11:43:00,167.64,167.71,167.61,167.71,50051
2019/02/07,11:44:00,167.71,167.79,167.69,167.75,191648
2019/02/07,11:45:00,167.75,167.76,167.66,167.67,131657
2019/02/07,11:46:00,167.67,167.72,167.65,167.72,88723
2019/02/07,11:47:00,167.73,167.74,167.63,167.67,45291
2019/02/07,11:48:00,167.66,167.68,167.57,167.59,104279
2019/02/07,11:49:00,167.59,167.61,167.40,167.40,169246
2019/02/07,11:50:00,167.42,167.46,167.35,167.37,72853
2019/02/07,11:51:00,167.36,167.51,167.32,167.47,116851
2019/02/07,11:52:00,167.48,167.73,167.47,167.64,162774
2019/02/07,11:53:00,167.63,167.63,167.31,167.31,111125
2019/02/07,11:54:00,167.31,167.48,167.26,167.47,137225
2019/02/07,11:55:00,167.47,167.53,167.40,167.42,159379
2019/02/07,11:56:00,167.43,167.53,167.39,167.45,179118
2019/02/07,11:57:00,167.45,167.54,167.35,167.43,205204
2019/02/07,11:58:00,167.43,167.46,167.35,167.46,80655
2019/02/07,11:59:00,167.46,167.46,167.22,167.24,104215
2019/02/07,12:00:00,167.23,167.33,167.21,167.22,62419
2019/02/07,12:01:00,167.22,167.31,167.09,167.09,210354
2019/02/07,12:02:00,167.09,167.19,167.07,167.14,143164
2019/02/07,12:03:00,167.15,167.26,167.09,167.10,79827
2019/02/07,12:04:00,167.10,167.14,166.97,166.98,170667
2019/02/07,12:05:00,166.98,167.12,166.95,167.04,168593
2019/02/07,12:06:00,167.02,167.19,166.99,167.16,140347
2019/02/07,12:07:00,167.16,167.20,167.11,167.16,107850
2019/02/07,12:08:00,167.16,167.21,167.13,167.20,61280
2019/02/07,12:09:00,167.20,167.32,167.14,167.30,65940
2019/02/07,12:10:00,167.31,167.42,167.29,167.38,103454
2019/02/07,12:11:00,167.38,167.46,167.30,167.41,96828
2019/02/07,12:12:00,167.41,167.42,167.33,167.33,28528
2019/02/07,12:13:00,167.32,167.44,167.28,167.40,43770
2019/02/07,12:14:00,167.39,167.40,167.31,167.32,54457
2019/02/07,12:15:00,167.32,167.41,167.31,167.39,46700
2019/02/07,12:16:00,167.39,167.39,167.26,167.32,29669
2019/02/07,12:17:00,167.32,167.43,167.29,167.36,93428
2019/02/07,12:18:00,167.36,167.47,167.35,167.41,52494
2019/02/07,12:19:00,167.41,167.41,167.34,167.37,49006
2019/02/07,12:20:00,167.37,167.52,167.36,167.50,111118
2019/02/07,12:21:00,167.50,167.55,167.47,167.54,53813
2019/02/07,12:22:00,167.53,167.63,167.50,167.61,123436
2019/02/07,12:23:00,167.61,167.69,167.58,167.66,72993
2019/02/07,12:24:00,167.66,167.71,167.62,167.70,142845
2019/02/07,12:25:00,167.71,167.73,167.65,167.67,51035
2019/02/07,12:26:00,167.68,167.68,167.57,167.58,489423
2019/02/07,12:27:00,167.58,167.62,167.54,167.56,68449
2019/02/07,12:28:00,167.56,167.57,167.49,167.56,68865
2019/02/07,12:29:00,167.55,167.56,167.52,167.55,33123
2019/02/07,12:30:00,167.55,167.61,167.45,167.49,304370
2019/02/07,12:31:00,167.49,167.50,167.40,167.46,388991
2019/02/07,12:32:00,167.46,167.55,167.46,167.52,103782
2019/02/07,12:33:00,167.52,167.60,167.47,167.52,76868
2019/02/07,12:34:00,167.52,167.65,167.51,167.62,96778
2019/02/07,12:35:00,167.63,167.67,167.55,167.67,35253
2019/02/07,12:36:00,167.67,167.78,167.66,167.74,66426
2019/02/07,12:37:00,167.74,167.74,167.56,167.57,74095
2019/02/07,12:38:00,167.57,167.62,167.54,167.60,161321
2019/02/07,12:39:00,167.61,167.65,167.54,167.56,64998
2019/02/07,12:40:00,167.56,167.62,167.53,167.61,34012
2019/02/07,12:41:00,167.61,167.67,167.50,167.53,41294
2019/02/07,12:42:00,167.53,167.53,167.42,167.48,72850
2019/02/07,12:43:00,167.48,167.49,167.38,167.42,177207
2019/02/07,12:44:00,167.42,167.44,167.30,167.32,48136
2019/02/07,12:45:00,167.33,167.34,167.27,167.28,160368
2019/02/07,12:46:00,167.27,167.30,167.21,167.27,275162
2019/02/07,12:47:00,167.26,167.35,167.25,167.30,113755
2019/02/07,12:48:00,167.31,167.35,167.29,167.29,39522
2019/02/07,12:49:00,167.29,167.34,167.25,167.28,67301
2019/02/07,12:50:00,167.28,167.37,167.19,167.35,63295
2019/02/07,12:51:00,167.35,167.36,167.27,167.28,19995
2019/02/07,12:52:00,167.28,167.33,167.25,167.27,28759
2019/02/07,12:53:00,167.27,167.30,167.22,167.22,26223
2019/02/07,12:54:00,167.22,167.27,167.19,167.23,35078
2019/02/07,12:55:00,167.23,167.25,167.08,167.10,97269
2019/02/07,12:56:00,167.11,167.12,167.03,167.03,76781
2019/02/07,12:57:00,167.03,167.21,167.03,167.19,108456
2019/02/07,12:58:00,167.19,167.23,167.17,167.19,91998
2019/02/07,12:59:00,167.19,167.24,167.16,167.23,47558
2019/02/07,13:00:00,167.23,167.27,167.21,167.24,33190
2019/02/07,13:01:00,167.24,167.36,167.21,167.34,56475
2019/02/07,13:02:00,167.34,167.46,167.30,167.46,76797
2019/02/07,13:03:00,167.46,167.56,167.44,167.53,75553
2019/02/07,13:04:00,167.53,167.60,167.52,167.59,65058
2019/02/07,13:05:00,167.59,167.72,167.58,167.70,147993
2019/02/07,13:06:00,167.70,167.94,167.70,167.88,187709
2019/02/07,13:07:00,167.88,167.89,167.79,167.84,158358
2019/02/07,13:08:00,167.84,167.88,167.82,167.84,51698
2019/02/07,13:09:00,167.84,167.84,167.78,167.80,39971
2019/02/07,13:10:00,167.79,167.83,167.76,167.79,54449
2019/02/07,13:11:00,167.79,167.82,167.76,167.76,67796
2019/02/07,13:12:00,167.77,167.81,167.73,167.75,78591
2019/02/07,13:13:00,167.74,167.76,167.66,167.67,64801
2019/02/07,13:14:00,167.68,167.77,167.64,167.75,71437
2019/02/07,13:15:00,167.75,167.78,167.66,167.69,41258
2019/02/07,13:16:00,167.69,167.84,167.69,167.71,48136
2019/02/07,13:17:00,167.71,167.75,167.61,167.64,67866
2019/02/07,13:18:00,167.65,167.67,167.62,167.64,46302
2019/02/07,13:19:00,167.64,167.67,167.55,167.64,125270
2019/02/07,13:20:00,167.63,167.65,167.58,167.59,57478
2019/02/07,13:21:00,167.60,167.70,167.60,167.66,112491
2019/02/07,13:22:00,167.65,167.70,167.62,167.66,46589
2019/02/07,13:23:00,167.66,167.72,167.64,167.70,58580
2019/02/07,13:24:00,167.69,167.74,167.69,167.73,83198
2019/02/07,13:25:00,167.74,167.76,167.71,167.72,279347
2019/02/07,13:26:00,167.72,167.77,167.69,167.75,132943
2019/02/07,13:27:00,167.75,167.88,167.71,167.86,83735
2019/02/07,13:28:00,167.87,167.87,167.69,167.70,58754
2019/02/07,13:29:00,167.71,167.72,167.63,167.69,58974
2019/02/07,13:30:00,167.69,167.77,167.66,167.77,29815
2019/02/07,13:31:00,167.76,167.83,167.73,167.75,81896
2019/02/07,13:32:00,167.75,167.87,167.75,167.87,70803
2019/02/07,13:33:00,167.87,167.91,167.83,167.91,42317
2019/02/07,13:34:00,167.91,168.01,167.91,167.96,202231
2019/02/07,13:35:00,167.96,167.96,167.88,167.92,106311
2019/02/07,13:36:00,167.92,167.96,167.91,167.93,57344
2019/02/07,13:37:00,167.93,168.00,167.92,167.94,104224
2019/02/07,13:38:00,167.94,167.94,167.86,167.90,127518
2019/02/07,13:39:00,167.91,167.91,167.82,167.82,37918
2019/02/07,13:40:00,167.83,167.85,167.80,167.82,18858
2019/02/07,13:41:00,167.82,167.82,167.75,167.76,40508
2019/02/07,13:42:00,167.76,167.78,167.73,167.77,46823
2019/02/07,13:43:00,167.77,167.81,167.73,167.73,44929
2019/02/07,13:44:00,167.73,167.76,167.72,167.74,19491
2019/02/07,13:45:00,167.74,167.82,167.73,167.74,59002
2019/02/07,13:46:00,167.74,167.75,167.70,167.71,27931
2019/02/07,13:47:00,167.71,167.79,167.70,167.75,53945
2019/02/07,13:48:00,167.75,167.83,167.75,167.82,26343
2019/02/07,13:49:00,167.81,167.89,167.78,167.87,71356
2019/02/07,13:50:00,167.88,167.88,167.62,167.70,246364
2019/02/07,13:51:00,167.70,167.76,167.67,167.67,35885
2019/02/07,13:52:00,167.67,167.76,167.64,167.74,47425
2019/02/07,13:53:00,167.74,167.82,167.71,167.81,67864
2019/02/07,13:54:00,167.81,167.85,167.80,167.84,28545
2019/02/07,13:55:00,167.83,167.91,167.80,167.82,41662
2019/02/07,13:56:00,167.82,167.82,167.77,167.81,21921
2019/02/07,13:57:00,167.81,167.84,167.78,167.79,31194
2019/02/07,13:58:00,167.77,167.78,167.67,167.72,105175
2019/02/07,13:59:00,167.73,167.97,167.73,167.97,95063
2019/02/07,14:00:00,167.97,167.98,167.79,167.79,70553
2019/02/07,14:01:00,167.79,167.82,167.65,167.67,138548
2019/02/07,14:02:00,167.67,167.68,167.60,167.65,69069
2019/02/07,14:03:00,167.66,167.75,167.63,167.67,73755
2019/02/07,14:04:00,167.68,167.76,167.66,167.75,37264
2019/02/07,14:05:00,167.75,167.77,167.69,167.71,42052
2019/02/07,14:06:00,167.71,167.77,167.67,167.72,53334
2019/02/07,14:07:00,167.72,167.75,167.68,167.68,89363
2019/02/07,14:08:00,167.67,167.69,167.60,167.63,37296
2019/02/07,14:09:00,167.63,167.64,167.57,167.61,118354
2019/02/07,14:10:00,167.62,167.64,167.58,167.64,67806
2019/02/07,14:11:00,167.63,167.64,167.50,167.52,56257
2019/02/07,14:12:00,167.52,167.52,167.39,167.41,196880
2019/02/07,14:13:00,167.42,167.47,167.42,167.46,41320
2019/02/07,14:14:00,167.45,167.47,167.43,167.47,39633
2019/02/07,14:15:00,167.47,167.52,167.44,167.44,29987
2019/02/07,14:16:00,167.44,167.49,167.43,167.45,46681
2019/02/07,14:17:00,167.45,167.52,167.31,167.46,174374
2019/02/07,14:18:00,167.47,167.48,167.28,167.32,95430
2019/02/07,14:19:00,167.32,167.37,167.28,167.37,113749
2019/02/07,14:20:00,167.37,167.45,167.35,167.42,103209
2019/02/07,14:21:00,167.42,167.50,167.40,167.48,139680
2019/02/07,14:22:00,167.48,167.49,167.43,167.47,62831
2019/02/07,14:23:00,167.45,167.46,167.40,167.44,75649
2019/02/07,14:24:00,167.44,167.51,167.43,167.49,113444
2019/02/07,14:25:00,167.49,167.52,167.46,167.47,43484
2019/02/07,14:26:00,167.47,167.54,167.46,167.52,19584
2019/02/07,14:27:00,167.50,167.52,167.46,167.51,169839
2019/02/07,14:28:00,167.50,167.65,167.49,167.64,107255
2019/02/07,14:29:00,167.64,167.78,167.60,167.77,129148
2019/02/07,14:30:00,167.78,167.90,167.77,167.89,114117
2019/02/07,14:31:00,167.89,167.95,167.89,167.91,182588
2019/02/07,14:32:00,167.91,167.96,167.89,167.91,48570
2019/02/07,14:33:00,167.91,167.91,167.83,167.86,56434
2019/02/07,14:34:00,167.85,167.93,167.83,167.88,67870
2019/02/07,14:35:00,167.88,167.96,167.88,167.94,30678
2019/02/07,14:36:00,167.94,168.04,167.93,168.01,72570
2019/02/07,14:37:00,168.02,168.02,167.92,167.92,51197
2019/02/07,14:38:00,167.91,167.93,167.87,167.88,70563
2019/02/07,14:39:00,167.87,167.88,167.81,167.83,51780
2019/02/07,14:40:00,167.83,167.85,167.79,167.83,35454
2019/02/07,14:41:00,167.83,167.85,167.80,167.84,28492
2019/02/07,14:42:00,167.84,167.84,167.80,167.81,14197
2019/02/07,14:43:00,167.81,167.84,167.75,167.83,34468
2019/02/07,14:44:00,167.83,167.88,167.78,167.80,29602
2019/02/07,14:45:00,167.79,167.81,167.74,167.74,285103
2019/02/07,14:46:00,167.74,167.86,167.74,167.85,27136
2019/02/07,14:47:00,167.84,167.92,167.80,167.80,49639
2019/02/07,14:48:00,167.79,167.80,167.73,167.75,35941
2019/02/07,14:49:00,167.75,167.78,167.73,167.75,42897
2019/02/07,14:50:00,167.75,167.83,167.72,167.79,19544
2019/02/07,14:51:00,167.79,167.83,167.74,167.76,269825
2019/02/07,14:52:00,167.77,167.78,167.66,167.74,58911
2019/02/07,14:53:00,167.75,167.84,167.75,167.83,62312
2019/02/07,14:54:00,167.82,167.86,167.74,167.83,47859
2019/02/07,14:55:00,167.82,167.83,167.77,167.79,89660
2019/02/07,14:56:00,167.79,167.88,167.76,167.76,38531
2019/02/07,14:57:00,167.76,167.84,167.73,167.78,76356
2019/02/07,14:58:00,167.78,167.81,167.73,167.75,26183
2019/02/07,14:59:00,167.76,167.79,167.69,167.71,33846
2019/02/07,15:00:00,167.72,167.76,167.70,167.71,37734
2019/02/07,15:01:00,167.71,167.86,167.70,167.80,40290
2019/02/07,15:02:00,167.80,167.86,167.79,167.80,105121
2019/02/07,15:03:00,167.81,167.81,167.62,167.67,56139
2019/02/07,15:04:00,167.66,167.67,167.59,167.61,66236
2019/02/07,15:05:00,167.61,167.61,167.54,167.55,62367
2019/02/07,15:06:00,167.55,167.59,167.47,167.50,116244
2019/02/07,15:07:00,167.49,167.57,167.46,167.52,53121
2019/02/07,15:08:00,167.52,167.56,167.49,167.56,49026
2019/02/07,15:09:00,167.57,167.65,167.53,167.65,47763
2019/02/07,15:10:00,167.65,167.66,167.58,167.60,47514
2019/02/07,15:11:00,167.60,167.60,167.52,167.55,31304
2019/02/07,15:12:00,167.55,167.59,167.51,167.54,21224
2019/02/07,15:13:00,167.54,167.61,167.53,167.57,46100
2019/02/07,15:14:00,167.57,167.65,167.56,167.61,28379
2019/02/07,15:15:00,167.60,167.67,167.58,167.61,38375
2019/02/07,15:16:00,167.62,167.70,167.62,167.65,37339
2019/02/07,15:17:00,167.66,167.73,167.65,167.68,38212
2019/02/07,15:18:00,167.68,167.76,167.67,167.74,41435
2019/02/07,15:19:00,167.73,167.73,167.61,167.62,89891
2019/02/07,15:20:00,167.62,167.69,167.62,167.68,38558
2019/02/07,15:21:00,167.69,167.76,167.69,167.71,40480
2019/02/07,15:22:00,167.71,167.72,167.64,167.66,24106
2019/02/07,15:23:00,167.65,167.72,167.65,167.68,46139
2019/02/07,15:24:00,167.68,167.74,167.67,167.73,25314
2019/02/07,15:25:00,167.73,167.75,167.68,167.74,36575
2019/02/07,15:26:00,167.75,167.77,167.64,167.65,65944
2019/02/07,15:27:00,167.65,167.69,167.59,167.68,98623
2019/02/07,15:28:00,167.68,167.72,167.64,167.70,50036
2019/02/07,15:29:00,167.70,167.70,167.62,167.65,118601
2019/02/07,15:30:00,167.66,167.75,167.65,167.72,45457
2019/02/07,15:31:00,167.72,167.81,167.71,167.79,79004
2019/02/07,15:32:00,167.79,167.84,167.70,167.72,99320
2019/02/07,15:33:00,167.73,167.73,167.58,167.62,103322
2019/02/07,15:34:00,167.61,167.62,167.58,167.59,128988
2019/02/07,15:35:00,167.60,167.62,167.55,167.61,72571
2019/02/07,15:36:00,167.61,167.65,167.61,167.63,82573
2019/02/07,15:37:00,167.62,167.65,167.56,167.60,115367
2019/02/07,15:38:00,167.60,167.64,167.59,167.60,106066
2019/02/07,15:39:00,167.59,167.74,167.59,167.71,98261
2019/02/07,15:40:00,167.71,167.80,167.71,167.79,164622
2019/02/07,15:41:00,167.79,167.89,167.78,167.88,99203
2019/02/07,15:42:00,167.88,167.94,167.87,167.91,103533
2019/02/07,15:43:00,167.91,168.19,167.90,168.17,281413
2019/02/07,15:44:00,168.17,168.18,168.12,168.16,148979
2019/02/07,15:45:00,168.16,168.17,168.03,168.03,130864
2019/02/07,15:46:00,168.03,168.09,168.02,168.04,190372
2019/02/07,15:47:00,168.04,168.07,168.03,168.04,72152
2019/02/07,15:48:00,168.04,168.09,167.96,167.97,105149
2019/02/07,15:49:00,167.97,167.99,167.94,167.97,84813
2019/02/07,15:50:00,167.98,167.99,167.95,167.97,124015
2019/02/07,15:51:00,167.96,168.03,167.95,168.02,163012
2019/02/07,15:52:00,168.02,168.05,167.97,168.02,105107
2019/02/07,15:53:00,168.02,168.02,167.94,167.96,76237
2019/02/07,15:54:00,167.96,168.04,167.96,168.03,98997
2019/02/07,15:55:00,168.03,168.09,168.02,168.05,214037
2019/02/07,15:56:00,168.05,168.05,167.91,167.99,257219
2019/02/07,15:57:00,168.00,168.06,167.98,168.00,154065
2019/02/07,15:58:00,168.00,168.04,167.99,168.01,126896
2019/02/07,15:59:00,168.00,168.04,167.99,168.03,168698
2019/02/07,16:00:00,168.03,168.25,168.02,168.23,441114
2019/02/08,09:31:00,166.73,166.96,166.69,166.86,236000
2019/02/08,09:32:00,166.86,167.12,166.86,167.01,164440
2019/02/08,09:33:00,167.01,167.08,166.97,167.05,132398
2019/02/08,09:34:00,167.07,167.16,167.04,167.06,141559
2019/02/08,09:35:00,167.07,167.26,167.06,167.23,181320
2019/02/08,09:36:00,167.23,167.30,167.19,167.29,158692
2019/02/08,09:37:00,167.29,167.40,167.27,167.33,255609
2019/02/08,09:38:00,167.33,167.45,167.33,167.35,260787
2019/02/08,09:39:00,167.35,167.39,167.29,167.35,66256
2019/02/08,09:40:00,167.35,167.35,167.24,167.26,105786
2019/02/08,09:41:00,167.26,167.39,167.26,167.33,73247
2019/02/08,09:42:00,167.33,167.39,167.26,167.30,70496
2019/02/08,09:43:00,167.30,167.34,167.22,167.29,58891
2019/02/08,09:44:00,167.29,167.30,167.13,167.14,124383
2019/02/08,09:45:00,167.14,167.23,167.11,167.12,88543
2019/02/08,09:46:00,167.12,167.18,166.87,166.91,229532
2019/02/08,09:47:00,166.91,166.91,166.70,166.81,371282
2019/02/08,09:48:00,166.81,166.99,166.80,166.96,106707
2019/02/08,09:49:00,166.98,167.03,166.89,166.98,87406
2019/02/08,09:50:00,166.98,167.07,166.97,167.03,96001
2019/02/08,09:51:00,167.03,167.03,166.85,166.91,223234
2019/02/08,09:52:00,166.91,167.03,166.89,166.91,88718
2019/02/08,09:53:00,166.90,166.94,166.82,166.89,110354
2019/02/08,09:54:00,166.89,166.94,166.80,166.91,69652
2019/02/08,09:55:00,166.91,166.97,166.79,166.83,94777
2019/02/08,09:56:00,166.82,166.95,166.81,166.92,106804
2019/02/08,09:57:00,166.92,166.93,166.81,166.84,121655
2019/02/08,09:58:00,166.84,166.86,166.72,166.74,145133
2019/02/08,09:59:00,166.74,166.97,166.71,166.90,132780
2019/02/08,10:00:00,166.91,166.93,166.81,166.82,46335
2019/02/08,10:01:00,166.81,166.81,166.59,166.70,216300
2019/02/08,10:02:00,166.70,166.78,166.67,166.75,122849
2019/02/08,10:03:00,166.75,166.84,166.71,166.73,89322
2019/02/08,10:04:00,166.72,166.82,166.67,166.82,172868
2019/02/08,10:05:00,166.82,166.90,166.72,166.74,594934
2019/02/08,10:06:00,166.74,166.95,166.71,166.94,116668
2019/02/08,10:07:00,166.94,167.14,166.89,167.12,149588
2019/02/08,10:08:00,167.12,167.19,167.09,167.16,118156
2019/02/08,10:09:00,167.17,167.24,167.16,167.16,165860
2019/02/08,10:10:00,167.16,167.18,167.09,167.11,84114
2019/02/08,10:11:00,167.11,167.21,166.99,167.19,124778
2019/02/08,10:12:00,167.20,167.20,167.04,167.10,108626
2019/02/08,10:13:00,167.10,167.15,167.08,167.13,52306
2019/02/08,10:14:00,167.13,167.13,166.97,166.99,104079
2019/02/08,10:15:00,166.99,167.00,166.79,166.85,130331
2019/02/08,10:16:00,166.86,166.95,166.83,166.95,79489
2019/02/08,10:17:00,166.95,166.95,166.80,166.84,84783
2019/02/08,10:18:00,166.83,166.87,166.75,166.85,86215
2019/02/08,10:19:00,166.85,166.86,166.66,166.71,182447
2019/02/08,10:20:00,166.71,166.76,166.65,166.70,128639
2019/02/08,10:21:00,166.68,166.81,166.62,166.78,76653
2019/02/08,10:22:00,166.77,166.80,166.75,166.76,99300
2019/02/08,10:23:00,166.75,166.75,166.57,166.61,139235
2019/02/08,10:24:00,166.61,166.75,166.61,166.72,127509
2019/02/08,10:25:00,166.72,166.75,166.66,166.74,63210
2019/02/08,10:26:00,166.74,166.83,166.70,166.83,57386
2019/02/08,10:27:00,166.83,166.92,166.77,166.87,80874
2019/02/08,10:28:00,166.87,166.91,166.80,166.88,87557
2019/02/08,10:29:00,166.91,167.07,166.91,167.03,89450
2019/02/08,10:30:00,167.03,167.03,166.93,166.96,68476
2019/02/08,10:31:00,166.94,166.95,166.84,166.91,71391
2019/02/08,10:32:00,166.91,167.20,166.89,167.18,183841
2019/02/08,10:33:00,167.18,167.20,167.08,167.09,107363
2019/02/08,10:34:00,167.09,167.19,167.09,167.15,45507
2019/02/08,10:35:00,167.16,167.17,167.10,167.16,61515
2019/02/08,10:36:00,167.16,167.34,167.11,167.30,121428
2019/02/08,10:37:00,167.30,167.32,167.21,167.23,66840
2019/02/08,10:38:00,167.23,167.26,167.19,167.21,27155
2019/02/08,10:39:00,167.21,167.37,167.20,167.35,47904
2019/02/08,10:40:00,167.35,167.47,167.31,167.43,204131
2019/02/08,10:41:00,167.45,167.54,167.43,167.50,185421
2019/02/08,10:42:00,167.50,167.59,167.50,167.53,104281
2019/02/08,10:43:00,167.53,167.56,167.45,167.47,54607
2019/02/08,10:44:00,167.47,167.47,167.40,167.46,329669
2019/02/08,10:45:00,167.45,167.45,167.34,167.36,44497
2019/02/08,10:46:00,167.37,167.39,167.24,167.28,102013
2019/02/08,10:47:00,167.28,167.35,167.23,167.26,40998
2019/02/08,10:48:00,167.25,167.25,167.21,167.21,32435
2019/02/08,10:49:00,167.21,167.28,167.16,167.22,23186
2019/02/08,10:50:00,167.21,167.25,167.18,167.23,31200
2019/02/08,10:51:00,167.23,167.36,167.23,167.35,55301
2019/02/08,10:52:00,167.35,167.35,167.26,167.26,124567
2019/02/08,10:53:00,167.27,167.27,167.08,167.13,139746
2019/02/08,10:54:00,167.12,167.17,167.11,167.13,184709
2019/02/08,10:55:00,167.14,167.15,167.10,167.11,34713
2019/02/08,10:56:00,167.10,167.20,167.04,167.13,149636
2019/02/08,10:57:00,167.13,167.24,167.13,167.24,44203
2019/02/08,10:58:00,167.25,167.29,167.20,167.20,23618
2019/02/08,10:59:00,167.20,167.21,167.13,167.16,80389
2019/02/08,11:00:00,167.15,167.21,167.10,167.15,23889
2019/02/08,11:01:00,167.15,167.20,167.03,167.05,37440
2019/02/08,11:02:00,167.05,167.12,167.04,167.06,20431
2019/02/08,11:03:00,167.07,167.07,166.89,166.94,167929
2019/02/08,11:04:00,166.94,166.97,166.88,166.92,67435
2019/02/08,11:05:00,166.91,166.97,166.90,166.93,125175
2019/02/08,11:06:00,166.94,167.01,166.88,167.00,100325
2019/02/08,11:07:00,166.98,167.00,166.91,166.96,38648
2019/02/08,11:08:00,166.96,167.07,166.94,167.03,102292
2019/02/08,11:09:00,167.03,167.09,167.00,167.09,36805
2019/02/08,11:10:00,167.09,167.11,167.07,167.09,27744
2019/02/08,11:11:00,167.08,167.14,167.08,167.11,37009
2019/02/08,11:12:00,167.11,167.11,167.03,167.03,38529
2019/02/08,11:13:00,167.03,167.10,166.99,167.04,47030
2019/02/08,11:14:00,167.04,167.11,167.04,167.07,47414
2019/02/08,11:15:00,167.07,167.17,167.07,167.17,36684
2019/02/08,11:16:00,167.17,167.22,167.15,167.21,56193
2019/02/08,11:17:00,167.21,167.35,167.21,167.29,197882
2019/02/08,11:18:00,167.29,167.30,167.20,167.23,41030
2019/02/08,11:19:00,167.24,167.26,167.14,167.14,94745
2019/02/08,11:20:00,167.15,167.18,167.11,167.12,21269
2019/02/08,11:21:00,167.13,167.13,167.05,167.07,41775
2019/02/08,11:22:00,167.07,167.15,167.05,167.14,44970
2019/02/08,11:23:00,167.14,167.22,167.12,167.22,15275
2019/02/08,11:24:00,167.22,167.28,167.22,167.27,63906
2019/02/08,11:25:00,167.27,167.30,167.21,167.26,36413
2019/02/08,11:26:00,167.26,167.35,167.24,167.26,32379
2019/02/08,11:27:00,167.26,167.28,167.22,167.22,20875
2019/02/08,11:28:00,167.21,167.24,167.16,167.20,8916
2019/02/08,11:29:00,167.19,167.21,167.12,167.18,43836
2019/02/08,11:30:00,167.17,167.27,167.09,167.09,47930
2019/02/08,11:31:00,167.09,167.20,167.08,167.17,42569
2019/02/08,11:32:00,167.17,167.17,167.00,167.00,35034
2019/02/08,11:33:00,167.00,167.09,166.94,166.94,47766
2019/02/08,11:34:00,166.94,167.02,166.94,166.96,40036
2019/02/08,11:35:00,166.98,167.02,166.94,166.95,31247
2019/02/08,11:36:00,166.95,166.98,166.91,166.96,41653
2019/02/08,11:37:00,166.94,166.95,166.83,166.89,58805
2019/02/08,11:38:00,166.89,166.89,166.75,166.76,61473
2019/02/08,11:39:00,166.77,166.85,166.74,166.84,52791
2019/02/08,11:40:00,166.83,166.91,166.83,166.87,62918
2019/02/08,11:41:00,166.87,166.96,166.83,166.95,61502
2019/02/08,11:42:00,166.94,166.97,166.91,166.93,13330
2019/02/08,11:43:00,166.92,166.96,166.89,166.89,33741
2019/02/08,11:44:00,166.89,166.99,166.86,166.97,101706
2019/02/08,11:45:00,166.97,167.03,166.93,166.98,84435
2019/02/08,11:46:00,166.98,167.03,166.89,166.91,208144
2019/02/08,11:47:00,166.90,166.90,166.71,166.72,73833
2019/02/08,11:48:00,166.72,166.72,166.62,166.67,73162
2019/02/08,11:49:00,166.65,166.78,166.65,166.77,104051
2019/02/08,11:50:00,166.77,166.84,166.75,166.81,42503
2019/02/08,11:51:00,166.80,166.91,166.78,166.89,183286
2019/02/08,11:52:00,166.89,166.89,166.80,166.81,31526
2019/02/08,11:53:00,166.81,166.83,166.76,166.79,46634
2019/02/08,11:54:00,166.78,166.93,166.78,166.92,37239
2019/02/08,11:55:00,166.92,167.17,166.91,167.15,117732
2019/02/08,11:56:00,167.14,167.17,167.09,167.15,50471
2019/02/08,11:57:00,167.15,167.32,167.15,167.29,88845
2019/02/08,11:58:00,167.28,167.33,167.25,167.28,43824
2019/02/08,11:59:00,167.28,167.31,167.24,167.28,31964
2019/02/08,12:00:00,167.28,167.35,167.25,167.30,34762
2019/02/08,12:01:00,167.29,167.41,167.29,167.40,98848
2019/02/08,12:02:00,167.40,167.47,167.35,167.36,65731
2019/02/08,12:03:00,167.36,167.36,167.24,167.26,60970
2019/02/08,12:04:00,167.26,167.27,167.21,167.21,24999
2019/02/08,12:05:00,167.21,167.23,167.19,167.20,20866
2019/02/08,12:06:00,167.20,167.25,167.20,167.21,31240
2019/02/08,12:07:00,167.21,167.24,167.20,167.23,22264
2019/02/08,12:08:00,167.23,167.24,167.11,167.15,32700
2019/02/08,12:09:00,167.15,167.15,167.09,167.10,5148
2019/02/08,12:10:00,167.10,167.10,167.01,167.04,74070
2019/02/08,12:11:00,167.03,167.03,166.97,166.97,23427
2019/02/08,12:12:00,166.98,166.99,166.93,166.97,25148
2019/02/08,12:13:00,166.98,167.04,166.98,166.99,49421
2019/02/08,12:14:00,166.98,166.98,166.89,166.91,34494
2019/02/08,12:15:00,166.91,166.96,166.86,166.95,38606
2019/02/08,12:16:00,166.95,166.97,166.92,166.93,24459
2019/02/08,12:17:00,166.92,166.97,166.90,166.93,20263
2019/02/08,12:18:00,166.92,166.94,166.89,166.94,8077
2019/02/08,12:19:00,166.94,167.13,166.94,167.09,106464
2019/02/08,12:20:00,167.10,167.13,167.08,167.11,64244
2019/02/08,12:21:00,167.11,167.14,167.09,167.12,14701
2019/02/08,12:22:00,167.12,167.12,167.07,167.07,19920
2019/02/08,12:23:00,167.08,167.12,167.05,167.05,48798
2019/02/08,12:24:00,167.06,167.13,167.03,167.13,15598
2019/02/08,12:25:00,167.13,167.20,167.08,167.09,25210
2019/02/08,12:26:00,167.09,167.16,167.09,167.16,10883
2019/02/08,12:27:00,167.16,167.18,167.09,167.09,41927
2019/02/08,12:28:00,167.09,167.10,167.04,167.10,26966
2019/02/08,12:29:00,167.10,167.16,167.10,167.11,30756
2019/02/08,12:30:00,167.12,167.17,167.11,167.17,18446
2019/02/08,12:31:00,167.17,167.26,167.16,167.26,91046
2019/02/08,12:32:00,167.25,167.25,167.21,167.23,35346
2019/02/08,12:33:00,167.23,167.29,167.22,167.28,27803
2019/02/08,12:34:00,167.27,167.29,167.20,167.24,25075
2019/02/08,12:35:00,167.23,167.25,167.19,167.21,39884
2019/02/08,12:36:00,167.21,167.26,167.21,167.24,15644
2019/02/08,12:37:00,167.24,167.26,167.22,167.24,17350
2019/02/08,12:38:00,167.24,167.28,167.17,167.17,23926
2019/02/08,12:39:00,167.17,167.18,167.11,167.14,21050
2019/02/08,12:40:00,167.14,167.21,167.14,167.20,16103
2019/02/08,12:41:00,167.20,167.35,167.20,167.32,39723
2019/02/08,12:42:00,167.32,167.36,167.26,167.34,38682
2019/02/08,12:43:00,167.34,167.36,167.30,167.33,25955
2019/02/08,12:44:00,167.34,167.34,167.31,167.32,24167
2019/02/08,12:45:00,167.31,167.32,167.29,167.32,10776
2019/02/08,12:46:00,167.31,167.40,167.31,167.34,39839
2019/02/08,12:47:00,167.34,167.38,167.31,167.32,21458
2019/02/08,12:48:00,167.33,167.36,167.33,167.33,14757
2019/02/08,12:49:00,167.33,167.39,167.31,167.38,37306
2019/02/08,12:50:00,167.38,167.43,167.36,167.40,55244
2019/02/08,12:51:00,167.40,167.43,167.39,167.40,69366
2019/02/08,12:52:00,167.40,167.42,167.34,167.35,43829
2019/02/08,12:53:00,167.36,167.40,167.35,167.40,32631
2019/02/08,12:54:00,167.40,167.40,167.32,167.33,11729
2019/02/08,12:55:00,167.35,167.41,167.35,167.37,19373
2019/02/08,12:56:00,167.36,167.45,167.36,167.44,10938
2019/02/08,12:57:00,167.46,167.46,167.40,167.41,14713
2019/02/08,12:58:00,167.41,167.42,167.39,167.39,7921
2019/02/08,12:59:00,167.39,167.39,167.27,167.32,29522
2019/02/08,13:00:00,167.32,167.36,167.29,167.35,20850
2019/02/08,13:01:00,167.36,167.48,167.35,167.46,24191
2019/02/08,13:02:00,167.46,167.46,167.40,167.45,16831
2019/02/08,13:03:00,167.45,167.45,167.36,167.38,11279
2019/02/08,13:04:00,167.38,167.40,167.36,167.37,35702
2019/02/08,13:05:00,167.37,167.46,167.37,167.45,25445
2019/02/08,13:06:00,167.45,167.48,167.41,167.42,17106
2019/02/08,13:07:00,167.42,167.42,167.37,167.40,16947
2019/02/08,13:08:00,167.40,167.41,167.36,167.41,27916
2019/02/08,13:09:00,167.41,167.45,167.41,167.42,16264
2019/02/08,13:10:00,167.41,167.46,167.41,167.46,23230
2019/02/08,13:11:00,167.46,167.57,167.46,167.56,85209
2019/02/08,13:12:00,167.55,167.57,167.51,167.51,129284
2019/02/08,13:13:00,167.51,167.63,167.50,167.63,32673
2019/02/08,13:14:00,167.63,167.66,167.62,167.66,33770
2019/02/08,13:15:00,167.66,167.74,167.66,167.71,46924
2019/02/08,13:16:00,167.71,167.75,167.63,167.64,43075
2019/02/08,13:17:00,167.64,167.67,167.60,167.63,39551
2019/02/08,13:18:00,167.63,167.65,167.55,167.56,27508
2019/02/08,13:19:00,167.56,167.59,167.54,167.55,26733
2019/02/08,13:20:00,167.55,167.58,167.54,167.58,26714
2019/02/08,13:21:00,167.58,167.59,167.53,167.58,38303
2019/02/08,13:22:00,167.58,167.58,167.51,167.51,26745
2019/02/08,13:23:00,167.51,167.58,167.51,167.57,12204
2019/02/08,13:24:00,167.57,167.57,167.52,167.53,15766
2019/02/08,13:25:00,167.53,167.56,167.48,167.49,46831
2019/02/08,13:26:00,167.48,167.51,167.47,167.51,31881
2019/02/08,13:27:00,167.52,167.54,167.49,167.54,30581
2019/02/08,13:28:00,167.54,167.54,167.49,167.50,13936
2019/02/08,13:29:00,167.50,167.57,167.47,167.57,16756
2019/02/08,13:30:00,167.57,167.57,167.53,167.53,15305
2019/02/08,13:31:00,167.53,167.60,167.51,167.60,19930
2019/02/08,13:32:00,167.60,167.61,167.54,167.54,27128
2019/02/08,13:33:00,167.55,167.60,167.55,167.60,39186
2019/02/08,13:34:00,167.60,167.62,167.55,167.55,16762
2019/02/08,13:35:00,167.56,167.57,167.53,167.55,13608
2019/02/08,13:36:00,167.55,167.58,167.54,167.54,16136
2019/02/08,13:37:00,167.54,167.55,167.49,167.49,24553
2019/02/08,13:38:00,167.49,167.49,167.45,167.49,23368
2019/02/08,13:39:00,167.49,167.52,167.48,167.50,51761
2019/02/08,13:40:00,167.50,167.50,167.44,167.49,16227
2019/02/08,13:41:00,167.49,167.55,167.49,167.55,18027
2019/02/08,13:42:00,167.53,167.58,167.51,167.58,57528
2019/02/08,13:43:00,167.58,167.65,167.58,167.60,43998
2019/02/08,13:44:00,167.60,167.63,167.59,167.63,42312
2019/02/08,13:45:00,167.63,167.67,167.63,167.64,26325
2019/02/08,13:46:00,167.64,167.71,167.64,167.67,30221
2019/02/08,13:47:00,167.66,167.69,167.65,167.65,16577
2019/02/08,13:48:00,167.65,167.65,167.61,167.63,29032
2019/02/08,13:49:00,167.63,167.66,167.62,167.64,12914
2019/02/08,13:50:00,167.64,167.65,167.63,167.64,11572
2019/02/08,13:51:00,167.65,167.73,167.65,167.68,25541
2019/02/08,13:52:00,167.68,167.68,167.63,167.66,19997
2019/02/08,13:53:00,167.65,167.69,167.65,167.65,14375
2019/02/08,13:54:00,167.65,167.67,167.64,167.65,13453
2019/02/08,13:55:00,167.65,167.69,167.65,167.66,13518
2019/02/08,13:56:00,167.66,167.70,167.65,167.65,31201
2019/02/08,13:57:00,167.66,167.71,167.66,167.71,14976
2019/02/08,13:58:00,167.71,167.85,167.70,167.85,122754
2019/02/08,13:59:00,167.85,167.86,167.77,167.79,47231
2019/02/08,14:00:00,167.79,167.82,167.76,167.82,31107
2019/02/08,14:01:00,167.82,167.90,167.82,167.88,76179
2019/02/08,14:02:00,167.86,167.87,167.75,167.79,70530
2019/02/08,14:03:00,167.79,167.81,167.77,167.77,43464
2019/02/08,14:04:00,167.76,167.78,167.74,167.76,55538
2019/02/08,14:05:00,167.76,167.77,167.72,167.75,41166
2019/02/08,14:06:00,167.75,167.77,167.75,167.76,16580
2019/02/08,14:07:00,167.76,167.87,167.75,167.87,30139
2019/02/08,14:08:00,167.87,167.89,167.82,167.87,66237
2019/02/08,14:09:00,167.87,167.93,167.85,167.88,13216
2019/02/08,14:10:00,167.88,167.96,167.88,167.96,66636
2019/02/08,14:11:00,167.95,168.00,167.94,167.97,71164
2019/02/08,14:12:00,167.97,168.08,167.97,168.05,92148
2019/02/08,14:13:00,168.05,168.07,168.01,168.05,43348
2019/02/08,14:14:00,168.05,168.10,168.05,168.08,27090
2019/02/08,14:15:00,168.09,168.16,168.09,168.14,108350
2019/02/08,14:16:00,168.14,168.14,168.04,168.07,57928
2019/02/08,14:17:00,168.06,168.10,168.05,168.10,53453
2019/02/08,14:18:00,168.10,168.14,168.10,168.12,73823
2019/02/08,14:19:00,168.13,168.15,168.10,168.11,65322
2019/02/08,14:20:00,168.10,168.11,168.06,168.09,65936
2019/02/08,14:21:00,168.09,168.11,168.07,168.09,55884
2019/02/08,14:22:00,168.10,168.12,168.08,168.10,39196
2019/02/08,14:23:00,168.10,168.13,168.09,168.09,23072
2019/02/08,14:24:00,168.09,168.13,168.09,168.12,24187
2019/02/08,14:25:00,168.11,168.14,168.10,168.13,33745
2019/02/08,14:26:00,168.13,168.13,168.07,168.07,27057
2019/02/08,14:27:00,168.07,168.09,168.04,168.08,49845
2019/02/08,14:28:00,168.08,168.10,168.05,168.07,49349
2019/02/08,14:29:00,168.07,168.09,168.06,168.07,41085
2019/02/08,14:30:00,168.07,168.17,168.07,168.16,36946
2019/02/08,14:31:00,168.16,168.16,168.09,168.14,45737
2019/02/08,14:32:00,168.14,168.18,168.13,168.17,10390
2019/02/08,14:33:00,168.17,168.23,168.17,168.19,38657
2019/02/08,14:34:00,168.19,168.27,168.19,168.22,88633
2019/02/08,14:35:00,168.22,168.27,168.20,168.25,75982
2019/02/08,14:36:00,168.25,168.25,168.21,168.22,19018
2019/02/08,14:37:00,168.22,168.22,168.12,168.13,76271
2019/02/08,14:38:00,168.13,168.17,168.11,168.16,35033
2019/02/08,14:39:00,168.17,168.20,168.06,168.09,69886
2019/02/08,14:40:00,168.10,168.13,168.08,168.11,25493
2019/02/08,14:41:00,168.12,168.14,168.08,168.09,43936
2019/02/08,14:42:00,168.09,168.14,168.06,168.12,53745
2019/02/08,14:43:00,168.11,168.16,168.09,168.16,39864
2019/02/08,14:44:00,168.17,168.20,168.15,168.17,42201
2019/02/08,14:45:00,168.17,168.19,168.09,168.15,50150
2019/02/08,14:46:00,168.15,168.18,168.14,168.17,105489
2019/02/08,14:47:00,168.17,168.20,168.15,168.20,19558
2019/02/08,14:48:00,168.20,168.21,168.12,168.21,29311
2019/02/08,14:49:00,168.21,168.31,168.21,168.26,165046
2019/02/08,14:50:00,168.26,168.28,168.18,168.18,53884
2019/02/08,14:51:00,168.19,168.23,168.18,168.20,32518
2019/02/08,14:52:00,168.20,168.21,168.15,168.19,25311
2019/02/08,14:53:00,168.19,168.24,168.13,168.15,32261
2019/02/08,14:54:00,168.15,168.18,168.14,168.15,49497
2019/02/08,14:55:00,168.15,168.17,168.08,168.10,44884
2019/02/08,14:56:00,168.11,168.15,168.09,168.12,49018
2019/02/08,14:57:00,168.12,168.15,168.12,168.13,24982
2019/02/08,14:58:00,168.13,168.18,168.13,168.17,29458
2019/02/08,14:59:00,168.18,168.20,168.15,168.16,23625
2019/02/08,15:00:00,168.16,168.17,168.08,168.08,43087
2019/02/08,15:01:00,168.08,168.08,168.03,168.05,84970
2019/02/08,15:02:00,168.05,168.06,168.02,168.02,23862
2019/02/08,15:03:00,168.02,168.02,167.99,168.02,64278
2019/02/08,15:04:00,168.01,168.02,167.93,167.95,79711
2019/02/08,15:05:00,167.95,167.99,167.90,167.91,133495
2019/02/08,15:06:00,167.92,167.99,167.91,167.98,33236
2019/02/08,15:07:00,167.98,168.00,167.95,167.95,40984
2019/02/08,15:08:00,167.95,167.99,167.95,167.97,16273
2019/02/08,15:09:00,167.97,168.05,167.97,168.02,51772
2019/02/08,15:10:00,168.02,168.02,167.95,167.97,28458
2019/02/08,15:11:00,167.98,168.01,167.97,168.00,21653
2019/02/08,15:12:00,168.00,168.04,167.99,168.03,38426
2019/02/08,15:13:00,168.03,168.17,168.03,168.15,134813
2019/02/08,15:14:00,168.15,168.17,168.11,168.16,44955
2019/02/08,15:15:00,168.16,168.22,168.16,168.21,48615
2019/02/08,15:16:00,168.22,168.22,168.11,168.11,65872
2019/02/08,15:17:00,168.11,168.15,168.11,168.15,10636
2019/02/08,15:18:00,168.14,168.15,168.12,168.13,44913
2019/02/08,15:19:00,168.13,168.20,168.11,168.16,29369
2019/02/08,15:20:00,168.16,168.17,168.12,168.17,23110
2019/02/08,15:21:00,168.17,168.17,168.10,168.16,25833
2019/02/08,15:22:00,168.16,168.16,168.11,168.14,341699
2019/02/08,15:23:00,168.15,168.23,168.14,168.22,96709
2019/02/08,15:24:00,168.22,168.25,168.18,168.20,56533
2019/02/08,15:25:00,168.20,168.20,168.12,168.15,44124
2019/02/08,15:26:00,168.15,168.15,168.05,168.10,128807
2019/02/08,15:27:00,168.10,168.10,168.06,168.07,29326
2019/02/08,15:28:00,168.08,168.10,168.03,168.09,47128
2019/02/08,15:29:00,168.10,168.14,168.08,168.13,45653
2019/02/08,15:30:00,168.13,168.15,168.11,168.12,41960
2019/02/08,15:31:00,168.13,168.16,168.05,168.08,88297
2019/02/08,15:32:00,168.08,168.10,168.06,168.07,47790
2019/02/08,15:33:00,168.07,168.08,168.04,168.04,67940
2019/02/08,15:34:00,168.04,168.06,168.00,168.06,52156
2019/02/08,15:35:00,168.06,168.07,168.03,168.07,65451
2019/02/08,15:36:00,168.07,168.07,168.02,168.02,338975
2019/02/08,15:37:00,168.01,168.01,167.97,167.99,68561
2019/02/08,15:38:00,167.99,168.03,167.98,168.00,45401
2019/02/08,15:39:00,168.01,168.09,168.01,168.09,40408
2019/02/08,15:40:00,168.09,168.12,168.08,168.11,25254
2019/02/08,15:41:00,168.11,168.11,168.06,168.07,36304
2019/02/08,15:42:00,168.08,168.08,168.04,168.04,52944
2019/02/08,15:43:00,168.04,168.05,168.02,168.05,41087
2019/02/08,15:44:00,168.05,168.05,167.96,167.96,45525
2019/02/08,15:45:00,167.96,167.96,167.91,167.94,72138
2019/02/08,15:46:00,167.94,168.00,167.93,167.98,294023
2019/02/08,15:47:00,167.99,168.05,167.99,168.02,54914
2019/02/08,15:48:00,168.02,168.02,167.99,168.01,31887
2019/02/08,15:49:00,168.00,168.03,167.99,168.00,28713
2019/02/08,15:50:00,168.00,168.01,167.95,167.96,63093
2019/02/08,15:51:00,167.97,168.02,167.97,167.98,39743
2019/02/08,15:52:00,167.98,168.01,167.97,167.97,28025
2019/02/08,15:53:00,167.97,168.00,167.96,167.99,30517
2019/02/08,15:54:00,167.98,168.04,167.98,168.03,40341
2019/02/08,15:55:00,168.03,168.10,168.00,168.02,269980
2019/02/08,15:56:00,168.02,168.10,167.95,168.07,619125
2019/02/08,15:57:00,168.08,168.14,168.05,168.14,194761
2019/02/08,15:58:00,168.14,168.22,168.14,168.17,292624
2019/02/08,15:59:00,168.17,168.24,168.16,168.24,295667
2019/02/08,16:00:00,168.24,168.56,168.08,168.56,343452
2019/02/11,09:31:00,169.14,169.32,169.06,169.28,160256
2019/02/11,09:32:00,169.30,169.30,169.12,169.18,183145
2019/02/11,09:33:00,169.18,169.28,169.00,169.00,270174
2019/02/11,09:34:00,169.00,169.34,169.00,169.22,233567
2019/02/11,09:35:00,169.21,169.45,169.21,169.39,196137
2019/02/11,09:36:00,169.39,169.56,169.38,169.55,185378
2019/02/11,09:37:00,169.55,169.58,169.45,169.47,132247
2019/02/11,09:38:00,169.48,169.48,169.28,169.33,165290
2019/02/11,09:39:00,169.32,169.43,169.24,169.30,185388
2019/02/11,09:40:00,169.31,169.36,169.13,169.17,125629
2019/02/11,09:41:00,169.17,169.18,168.83,168.90,111371
2019/02/11,09:42:00,168.90,169.13,168.90,169.12,118182
2019/02/11,09:43:00,169.10,169.10,168.91,168.98,95912
2019/02/11,09:44:00,168.95,169.08,168.95,168.99,92277
2019/02/11,09:45:00,169.00,169.08,168.86,168.87,152611
2019/02/11,09:46:00,168.86,168.94,168.81,168.88,72481
2019/02/11,09:47:00,168.88,169.04,168.88,169.03,73696
2019/02/11,09:48:00,169.02,169.02,168.70,168.74,84965
2019/02/11,09:49:00,168.75,168.87,168.74,168.83,91154
2019/02/11,09:50:00,168.82,168.87,168.75,168.76,63955
2019/02/11,09:51:00,168.76,168.77,168.64,168.68,99958
2019/02/11,09:52:00,168.69,168.79,168.62,168.77,92598
2019/02/11,09:53:00,168.76,168.81,168.76,168.79,61159
2019/02/11,09:54:00,168.79,168.95,168.77,168.92,79039
2019/02/11,09:55:00,168.92,168.99,168.85,168.85,93475
2019/02/11,09:56:00,168.85,168.88,168.74,168.75,74827
2019/02/11,09:57:00,168.74,168.79,168.54,168.64,119594
2019/02/11,09:58:00,168.64,168.73,168.56,168.72,62530
2019/02/11,09:59:00,168.71,168.79,168.67,168.71,62000
2019/02/11,10:00:00,168.72,168.78,168.64,168.76,50753
2019/02/11,10:01:00,168.76,168.97,168.74,168.95,138939
2019/02/11,10:02:00,168.95,168.95,168.84,168.93,77643
2019/02/11,10:03:00,168.94,169.06,168.86,168.89,92031
2019/02/11,10:04:00,168.89,168.89,168.65,168.85,97539
2019/02/11,10:05:00,168.83,168.92,168.82,168.82,35869
2019/02/11,10:06:00,168.82,168.95,168.82,168.85,40455
2019/02/11,10:07:00,168.86,168.92,168.85,168.90,75226
2019/02/11,10:08:00,168.90,168.96,168.72,168.78,51771
2019/02/11,10:09:00,168.78,169.02,168.78,169.00,58425
2019/02/11,10:10:00,169.00,169.00,168.93,168.94,38429
2019/02/11,10:11:00,168.94,169.05,168.90,168.99,36920
2019/02/11,10:12:00,168.97,168.99,168.86,168.86,74181
2019/02/11,10:13:00,168.87,168.93,168.83,168.86,34087
2019/02/11,10:14:00,168.86,169.00,168.86,168.92,82117
2019/02/11,10:15:00,168.92,168.97,168.76,168.82,73690
2019/02/11,10:16:00,168.81,168.99,168.81,168.91,69593
2019/02/11,10:17:00,168.91,169.00,168.90,168.98,54907
2019/02/11,10:18:00,168.99,169.00,168.88,168.98,28495
2019/02/11,10:19:00,168.99,169.13,168.95,169.09,74035
2019/02/11,10:20:00,169.10,169.19,169.09,169.13,55075
2019/02/11,10:21:00,169.14,169.15,169.09,169.13,30370
2019/02/11,10:22:00,169.13,169.14,169.05,169.07,45095
2019/02/11,10:23:00,169.07,169.10,168.94,168.95,98246
2019/02/11,10:24:00,168.95,168.95,168.58,168.61,208411
2019/02/11,10:25:00,168.61,168.71,168.60,168.71,252299
2019/02/11,10:26:00,168.70,168.72,168.61,168.63,116479
2019/02/11,10:27:00,168.63,168.78,168.63,168.73,36649
2019/02/11,10:28:00,168.73,168.80,168.72,168.74,41397
2019/02/11,10:29:00,168.74,168.80,168.73,168.76,23553
2019/02/11,10:30:00,168.76,168.78,168.70,168.74,24134
2019/02/11,10:31:00,168.74,168.78,168.54,168.60,84542
2019/02/11,10:32:00,168.61,168.74,168.60,168.69,47609
2019/02/11,10:33:00,168.68,168.75,168.67,168.70,29155
2019/02/11,10:34:00,168.70,168.83,168.67,168.81,60953
2019/02/11,10:35:00,168.81,168.91,168.81,168.87,64202
2019/02/11,10:36:00,168.88,168.92,168.84,168.88,45079
2019/02/11,10:37:00,168.89,168.90,168.83,168.87,48603
2019/02/11,10:38:00,168.86,168.94,168.86,168.92,50711
2019/02/11,10:39:00,168.92,168.99,168.87,168.89,84075
2019/02/11,10:40:00,168.89,168.89,168.79,168.81,39815
2019/02/11,10:41:00,168.82,168.97,168.82,168.95,48518
2019/02/11,10:42:00,168.95,168.96,168.88,168.89,34020
2019/02/11,10:43:00,168.89,168.89,168.78,168.80,49775
2019/02/11,10:44:00,168.81,168.96,168.80,168.89,38834
2019/02/11,10:45:00,168.91,168.91,168.82,168.91,35466
2019/02/11,10:46:00,168.91,168.94,168.88,168.92,51315
2019/02/11,10:47:00,168.94,168.95,168.89,168.95,29117
2019/02/11,10:48:00,168.97,169.05,168.94,168.97,45297
2019/02/11,10:49:00,168.97,169.01,168.93,168.95,26544
2019/02/11,10:50:00,168.95,168.95,168.87,168.89,61244
2019/02/11,10:51:00,168.90,168.93,168.83,168.89,46034
2019/02/11,10:52:00,168.89,168.92,168.85,168.87,35240
2019/02/11,10:53:00,168.87,168.88,168.68,168.69,50415
2019/02/11,10:54:00,168.69,168.76,168.66,168.76,65826
2019/02/11,10:55:00,168.76,168.81,168.64,168.68,28767
2019/02/11,10:56:00,168.70,168.70,168.57,168.59,52075
2019/02/11,10:57:00,168.63,168.72,168.62,168.71,25328
2019/02/11,10:58:00,168.70,168.76,168.68,168.73,31416
2019/02/11,10:59:00,168.74,168.81,168.73,168.79,29479
2019/02/11,11:00:00,168.79,168.82,168.68,168.71,42773
2019/02/11,11:01:00,168.71,168.79,168.71,168.73,47920
2019/02/11,11:02:00,168.73,168.73,168.62,168.65,24895
2019/02/11,11:03:00,168.65,168.85,168.64,168.81,44375
2019/02/11,11:04:00,168.81,168.82,168.72,168.77,33260
2019/02/11,11:05:00,168.77,168.77,168.69,168.70,17303
2019/02/11,11:06:00,168.70,168.79,168.70,168.72,22601
2019/02/11,11:07:00,168.73,168.78,168.70,168.71,13719
2019/02/11,11:08:00,168.70,168.71,168.63,168.66,46649
2019/02/11,11:09:00,168.65,168.66,168.32,168.35,160113
2019/02/11,11:10:00,168.36,168.36,168.25,168.31,101933
2019/02/11,11:11:00,168.30,168.40,168.28,168.40,49349
2019/02/11,11:12:00,168.40,168.43,168.36,168.40,204533
2019/02/11,11:13:00,168.40,168.43,168.38,168.41,24553
2019/02/11,11:14:00,168.41,168.44,168.37,168.38,38665
2019/02/11,11:15:00,168.39,168.44,168.38,168.43,39529
2019/02/11,11:16:00,168.43,168.54,168.41,168.49,50712
2019/02/11,11:17:00,168.49,168.58,168.49,168.58,32155
2019/02/11,11:18:00,168.57,168.70,168.55,168.64,71622
2019/02/11,11:19:00,168.64,168.70,168.64,168.67,46453
2019/02/11,11:20:00,168.68,168.68,168.63,168.63,100792
2019/02/11,11:21:00,168.63,168.66,168.59,168.66,47724
2019/02/11,11:22:00,168.66,168.72,168.66,168.70,62171
2019/02/11,11:23:00,168.70,168.79,168.69,168.77,24168
2019/02/11,11:24:00,168.77,168.77,168.72,168.72,32196
2019/02/11,11:25:00,168.72,168.75,168.70,168.71,30216
2019/02/11,11:26:00,168.72,168.77,168.67,168.69,47392
2019/02/11,11:27:00,168.69,168.69,168.63,168.67,23134
2019/02/11,11:28:00,168.67,168.71,168.62,168.70,25859
2019/02/11,11:29:00,168.70,168.71,168.63,168.64,18614
2019/02/11,11:30:00,168.65,168.68,168.61,168.61,23225
2019/02/11,11:31:00,168.60,168.62,168.51,168.51,60582
2019/02/11,11:32:00,168.50,168.53,168.38,168.45,81765
2019/02/11,11:33:00,168.45,168.57,168.44,168.55,41731
2019/02/11,11:34:00,168.55,168.61,168.48,168.50,60506
2019/02/11,11:35:00,168.50,168.57,168.45,168.56,59589
2019/02/11,11:36:00,168.57,168.59,168.51,168.53,22301
2019/02/11,11:37:00,168.53,168.53,168.44,168.46,66804
2019/02/11,11:38:00,168.47,168.52,168.44,168.50,28148
2019/02/11,11:39:00,168.50,168.52,168.37,168.39,37449
2019/02/11,11:40:00,168.39,168.43,168.34,168.43,41533
2019/02/11,11:41:00,168.44,168.47,168.36,168.44,36402
2019/02/11,11:42:00,168.44,168.51,168.43,168.48,39549
2019/02/11,11:43:00,168.48,168.53,168.47,168.50,157345
2019/02/11,11:44:00,168.50,168.55,168.36,168.43,133472
2019/02/11,11:45:00,168.43,168.48,168.42,168.47,52046
2019/02/11,11:46:00,168.47,168.49,168.44,168.46,34240
2019/02/11,11:47:00,168.46,168.59,168.46,168.55,28063
2019/02/11,11:48:00,168.55,168.65,168.54,168.63,29958
2019/02/11,11:49:00,168.63,168.66,168.62,168.65,16790
2019/02/11,11:50:00,168.65,168.68,168.63,168.63,26973
2019/02/11,11:51:00,168.61,168.63,168.54,168.54,27061
2019/02/11,11:52:00,168.55,168.57,168.49,168.50,67793
2019/02/11,11:53:00,168.51,168.53,168.35,168.42,75729
2019/02/11,11:54:00,168.41,168.48,168.41,168.43,24243
2019/02/11,11:55:00,168.44,168.49,168.42,168.49,17514
2019/02/11,11:56:00,168.48,168.50,168.41,168.43,22896
2019/02/11,11:57:00,168.45,168.46,168.41,168.41,21554
2019/02/11,11:58:00,168.43,168.57,168.43,168.57,35306
2019/02/11,11:59:00,168.57,168.59,168.53,168.55,17553
2019/02/11,12:00:00,168.55,168.57,168.53,168.54,22459
2019/02/11,12:01:00,168.54,168.58,168.48,168.58,25854
2019/02/11,12:02:00,168.59,168.66,168.59,168.64,21486
2019/02/11,12:03:00,168.64,168.66,168.61,168.63,21458
2019/02/11,12:04:00,168.63,168.74,168.63,168.67,34368
2019/02/11,12:05:00,168.67,168.68,168.62,168.63,18113
2019/02/11,12:06:00,168.63,168.65,168.61,168.63,8717
2019/02/11,12:07:00,168.63,168.66,168.60,168.66,10721
2019/02/11,12:08:00,168.67,168.72,168.65,168.67,38073
2019/02/11,12:09:00,168.67,168.69,168.65,168.66,13562
2019/02/11,12:10:00,168.66,168.77,168.65,168.72,56817
2019/02/11,12:11:00,168.73,168.73,168.69,168.69,17860
2019/02/11,12:12:00,168.69,168.70,168.60,168.65,29896
2019/02/11,12:13:00,168.64,168.68,168.64,168.68,12302
2019/02/11,12:14:00,168.68,168.70,168.66,168.68,25026
2019/02/11,12:15:00,168.69,168.73,168.66,168.69,21343
2019/02/11,12:16:00,168.68,168.75,168.65,168.71,22097
2019/02/11,12:17:00,168.70,168.71,168.65,168.69,17519
2019/02/11,12:18:00,168.69,168.69,168.61,168.61,24344
2019/02/11,12:19:00,168.62,168.65,168.61,168.63,10052
2019/02/11,12:20:00,168.64,168.64,168.61,168.61,21020
2019/02/11,12:21:00,168.61,168.62,168.55,168.62,36663
2019/02/11,12:22:00,168.61,168.71,168.61,168.70,21710
2019/02/11,12:23:00,168.70,168.73,168.67,168.72,15575
2019/02/11,12:24:00,168.72,168.73,168.68,168.71,16216
2019/02/11,12:25:00,168.71,168.75,168.71,168.74,10745
2019/02/11,12:26:00,168.74,168.84,168.73,168.81,41252
2019/02/11,12:27:00,168.81,168.83,168.78,168.82,14216
2019/02/11,12:28:00,168.81,168.83,168.78,168.78,19897
2019/02/11,12:29:00,168.79,168.84,168.79,168.82,20373
2019/02/11,12:30:00,168.83,168.89,168.80,168.82,36459
2019/02/11,12:31:00,168.82,168.85,168.81,168.81,12502
2019/02/11,12:32:00,168.81,168.81,168.72,168.73,43580
2019/02/11,12:33:00,168.73,168.80,168.71,168.78,19600
2019/02/11,12:34:00,168.78,168.87,168.78,168.81,69990
2019/02/11,12:35:00,168.81,168.85,168.80,168.81,16597
2019/02/11,12:36:00,168.81,168.84,168.78,168.79,17185
2019/02/11,12:37:00,168.77,168.78,168.75,168.77,35727
2019/02/11,12:38:00,168.77,168.82,168.74,168.80,10207
2019/02/11,12:39:00,168.81,168.82,168.74,168.74,7969
2019/02/11,12:40:00,168.75,168.77,168.74,168.74,256014
2019/02/11,12:41:00,168.74,168.78,168.70,168.77,30248
2019/02/11,12:42:00,168.77,168.82,168.77,168.82,15510
2019/02/11,12:43:00,168.82,168.83,168.78,168.78,61928
2019/02/11,12:44:00,168.78,168.79,168.73,168.77,24608
2019/02/11,12:45:00,168.77,168.78,168.73,168.73,20458
2019/02/11,12:46:00,168.73,168.82,168.73,168.82,15525
2019/02/11,12:47:00,168.82,168.83,168.76,168.80,15685
2019/02/11,12:48:00,168.80,168.84,168.75,168.75,62912
2019/02/11,12:49:00,168.75,168.77,168.72,168.74,22058
2019/02/11,12:50:00,168.75,168.75,168.69,168.70,21113
2019/02/11,12:51:00,168.70,168.74,168.69,168.73,25014
2019/02/11,12:52:00,168.73,168.73,168.61,168.66,40086
2019/02/11,12:53:00,168.67,168.71,168.65,168.71,32112
2019/02/11,12:54:00,168.71,168.74,168.71,168.72,15788
2019/02/11,12:55:00,168.72,168.74,168.68,168.69,17308
2019/02/11,12:56:00,168.69,168.76,168.69,168.74,10016
2019/02/11,12:57:00,168.74,168.77,168.70,168.71,27371
2019/02/11,12:58:00,168.71,168.76,168.71,168.73,17774
2019/02/11,12:59:00,168.73,168.73,168.69,168.71,25880
2019/02/11,13:00:00,168.72,168.76,168.70,168.72,36930
2019/02/11,13:01:00,168.72,168.73,168.63,168.66,15457
2019/02/11,13:02:00,168.66,168.72,168.66,168.70,13878
2019/02/11,13:03:00,168.70,168.75,168.68,168.74,18428
2019/02/11,13:04:00,168.74,168.76,168.69,168.75,34460
2019/02/11,13:05:00,168.75,168.75,168.65,168.67,26227
2019/02/11,13:06:00,168.67,168.68,168.65,168.66,18344
2019/02/11,13:07:00,168.66,168.69,168.66,168.68,14520
2019/02/11,13:08:00,168.68,168.72,168.67,168.69,11707
2019/02/11,13:09:00,168.69,168.72,168.67,168.71,11873
2019/02/11,13:10:00,168.71,168.74,168.70,168.70,11605
2019/02/11,13:11:00,168.70,168.70,168.63,168.64,8483
2019/02/11,13:12:00,168.63,168.64,168.51,168.54,51341
2019/02/11,13:13:00,168.54,168.58,168.52,168.58,11329
2019/02/11,13:14:00,168.58,168.60,168.58,168.60,8453
2019/02/11,13:15:00,168.60,168.62,168.58,168.60,10972
2019/02/11,13:16:00,168.58,168.62,168.58,168.60,13881
2019/02/11,13:17:00,168.60,168.61,168.57,168.57,8592
2019/02/11,13:18:00,168.57,168.57,168.53,168.55,15336
2019/02/11,13:19:00,168.54,168.56,168.51,168.55,22555
2019/02/11,13:20:00,168.55,168.59,168.54,168.59,25907
2019/02/11,13:21:00,168.59,168.62,168.58,168.62,25931
2019/02/11,13:22:00,168.62,168.62,168.59,168.61,6960
2019/02/11,13:23:00,168.61,168.61,168.54,168.54,10743
2019/02/11,13:24:00,168.54,168.54,168.49,168.51,27806
2019/02/11,13:25:00,168.50,168.50,168.44,168.44,24456
2019/02/11,13:26:00,168.44,168.49,168.43,168.48,10971
2019/02/11,13:27:00,168.47,168.49,168.45,168.46,13495
2019/02/11,13:28:00,168.46,168.47,168.43,168.43,12934
2019/02/11,13:29:00,168.43,168.47,168.38,168.44,24995
2019/02/11,13:30:00,168.44,168.45,168.37,168.38,16625
2019/02/11,13:31:00,168.38,168.42,168.38,168.41,13319
2019/02/11,13:32:00,168.41,168.44,168.41,168.41,7193
2019/02/11,13:33:00,168.41,168.44,168.40,168.43,12714
2019/02/11,13:34:00,168.43,168.43,168.38,168.41,7752
2019/02/11,13:35:00,168.41,168.42,168.34,168.35,18893
2019/02/11,13:36:00,168.36,168.42,168.36,168.39,14107
2019/02/11,13:37:00,168.39,168.40,168.33,168.35,35777
2019/02/11,13:38:00,168.36,168.43,168.34,168.42,15443
2019/02/11,13:39:00,168.43,168.46,168.42,168.43,15594
2019/02/11,13:40:00,168.43,168.47,168.43,168.44,17173
2019/02/11,13:41:00,168.45,168.46,168.42,168.45,20580
2019/02/11,13:42:00,168.45,168.45,168.40,168.41,12496
2019/02/11,13:43:00,168.41,168.43,168.29,168.33,1381186
2019/02/11,13:44:00,168.34,168.34,168.30,168.31,17360
2019/02/11,13:45:00,168.32,168.32,168.25,168.26,35355
2019/02/11,13:46:00,168.26,168.26,168.12,168.12,83942
2019/02/11,13:47:00,168.12,168.17,168.11,168.16,35594
2019/02/11,13:48:00,168.16,168.21,168.15,168.20,47516
2019/02/11,13:49:00,168.20,168.21,168.17,168.20,26370
2019/02/11,13:50:00,168.20,168.26,168.17,168.26,26423
2019/02/11,13:51:00,168.26,168.26,168.22,168.25,21160
2019/02/11,13:52:00,168.25,168.31,168.23,168.29,45078
2019/02/11,13:53:00,168.29,168.32,168.28,168.32,28511
2019/02/11,13:54:00,168.32,168.32,168.27,168.30,18841
2019/02/11,13:55:00,168.30,168.31,168.27,168.29,14317
2019/02/11,13:56:00,168.28,168.28,168.25,168.26,13989
2019/02/11,13:57:00,168.26,168.29,168.26,168.27,13731
2019/02/11,13:58:00,168.28,168.32,168.28,168.30,14880
2019/02/11,13:59:00,168.28,168.34,168.28,168.31,24242
2019/02/11,14:00:00,168.31,168.36,168.31,168.34,27685
2019/02/11,14:01:00,168.33,168.33,168.25,168.26,22812
2019/02/11,14:02:00,168.26,168.30,168.22,168.29,44962
2019/02/11,14:03:00,168.29,168.29,168.23,168.26,15210
2019/02/11,14:04:00,168.26,168.33,168.23,168.32,55814
2019/02/11,14:05:00,168.32,168.38,168.31,168.33,57991
2019/02/11,14:06:00,168.32,168.34,168.30,168.34,33908
2019/02/11,14:07:00,168.34,168.35,168.32,168.34,9036
2019/02/11,14:08:00,168.34,168.38,168.30,168.30,102564
2019/02/11,14:09:00,168.32,168.38,168.29,168.35,82712
2019/02/11,14:10:00,168.36,168.38,168.33,168.36,16438
2019/02/11,14:11:00,168.36,168.38,168.34,168.35,32096
2019/02/11,14:12:00,168.35,168.38,168.35,168.38,15426
2019/02/11,14:13:00,168.38,168.42,168.38,168.41,57504
2019/02/11,14:14:00,168.41,168.46,168.38,168.44,66669
2019/02/11,14:15:00,168.44,168.44,168.41,168.43,16745
2019/02/11,14:16:00,168.44,168.44,168.37,168.37,25114
2019/02/11,14:17:00,168.37,168.37,168.33,168.36,23283
2019/02/11,14:18:00,168.35,168.37,168.33,168.33,16353
2019/02/11,14:19:00,168.33,168.34,168.26,168.26,13741
2019/02/11,14:20:00,168.27,168.30,168.27,168.28,24921
2019/02/11,14:21:00,168.28,168.31,168.26,168.31,31862
2019/02/11,14:22:00,168.31,168.32,168.29,168.32,26558
2019/02/11,14:23:00,168.32,168.36,168.31,168.34,20083
2019/02/11,14:24:00,168.35,168.35,168.18,168.21,36458
2019/02/11,14:25:00,168.21,168.27,168.18,168.25,41017
2019/02/11,14:26:00,168.25,168.29,168.23,168.26,17996
2019/02/11,14:27:00,168.26,168.28,168.24,168.27,25681
2019/02/11,14:28:00,168.26,168.27,168.24,168.25,9837
2019/02/11,14:29:00,168.26,168.27,168.22,168.25,19078
2019/02/11,14:30:00,168.24,168.26,168.23,168.25,6496
2019/02/11,14:31:00,168.24,168.31,168.24,168.31,27172
2019/02/11,14:32:00,168.30,168.30,168.27,168.30,19682
2019/02/11,14:33:00,168.30,168.35,168.24,168.31,69042
2019/02/11,14:34:00,168.31,168.31,168.28,168.30,18268
2019/02/11,14:35:00,168.30,168.31,168.28,168.31,11627
2019/02/11,14:36:00,168.30,168.32,168.29,168.29,29983
2019/02/11,14:37:00,168.28,168.30,168.20,168.21,40289
2019/02/11,14:38:00,168.21,168.24,168.18,168.24,9823
2019/02/11,14:39:00,168.23,168.24,168.22,168.23,6178
2019/02/11,14:40:00,168.23,168.26,168.21,168.23,12656
2019/02/11,14:41:00,168.24,168.29,168.24,168.29,6277
2019/02/11,14:42:00,168.30,168.47,168.30,168.40,115316
2019/02/11,14:43:00,168.40,168.40,168.37,168.38,88198
2019/02/11,14:44:00,168.38,168.39,168.34,168.36,23217
2019/02/11,14:45:00,168.36,168.39,168.36,168.37,16049
2019/02/11,14:46:00,168.37,168.39,168.32,168.33,13853
2019/02/11,14:47:00,168.33,168.33,168.29,168.29,16820
2019/02/11,14:48:00,168.29,168.30,168.24,168.25,33854
2019/02/11,14:49:00,168.25,168.25,167.98,168.02,182978
2019/02/11,14:50:00,168.01,168.06,167.99,168.04,55865
2019/02/11,14:51:00,168.06,168.11,168.03,168.10,24249
2019/02/11,14:52:00,168.10,168.15,168.09,168.15,12197
2019/02/11,14:53:00,168.15,168.15,168.13,168.14,9728
2019/02/11,14:54:00,168.14,168.16,168.13,168.13,16531
2019/02/11,14:55:00,168.14,168.16,168.11,168.11,11502
2019/02/11,14:56:00,168.11,168.18,168.11,168.17,15536
2019/02/11,14:57:00,168.18,168.21,168.17,168.21,15046
2019/02/11,14:58:00,168.22,168.23,168.19,168.22,16232
2019/02/11,14:59:00,168.22,168.25,168.22,168.23,57523
2019/02/11,15:00:00,168.23,168.24,168.18,168.18,41220
2019/02/11,15:01:00,168.18,168.29,168.17,168.26,123431
2019/02/11,15:02:00,168.26,168.31,168.23,168.27,42740
2019/02/11,15:03:00,168.27,168.41,168.27,168.36,102673
2019/02/11,15:04:00,168.36,168.38,168.33,168.36,17736
2019/02/11,15:05:00,168.36,168.37,168.34,168.36,14255
2019/02/11,15:06:00,168.36,168.38,168.35,168.35,9496
2019/02/11,15:07:00,168.35,168.38,168.35,168.35,24443
2019/02/11,15:08:00,168.35,168.38,168.32,168.33,48715
2019/02/11,15:09:00,168.33,168.43,168.33,168.39,30299
2019/02/11,15:10:00,168.39,168.43,168.36,168.41,23550
2019/02/11,15:11:00,168.40,168.45,168.39,168.42,16164
2019/02/11,15:12:00,168.42,168.42,168.34,168.37,27849
2019/02/11,15:13:00,168.36,168.39,168.35,168.38,31450
2019/02/11,15:14:00,168.38,168.41,168.34,168.34,26636
2019/02/11,15:15:00,168.34,168.38,168.32,168.37,11673
2019/02/11,15:16:00,168.37,168.43,168.37,168.41,27122
2019/02/11,15:17:00,168.42,168.43,168.38,168.39,23984
2019/02/11,15:18:00,168.40,168.41,168.33,168.35,27381
2019/02/11,15:19:00,168.35,168.50,168.35,168.42,109573
2019/02/11,15:20:00,168.42,168.43,168.32,168.34,59749
2019/02/11,15:21:00,168.35,168.38,168.32,168.32,29244
2019/02/11,15:22:00,168.33,168.39,168.33,168.38,62717
2019/02/11,15:23:00,168.38,168.42,168.38,168.41,19765
2019/02/11,15:24:00,168.41,168.43,168.38,168.42,26875
2019/02/11,15:25:00,168.44,168.44,168.40,168.42,18442
2019/02/11,15:26:00,168.42,168.45,168.42,168.45,7206
2019/02/11,15:27:00,168.45,168.45,168.42,168.44,11014
2019/02/11,15:28:00,168.44,168.45,168.40,168.42,15249
2019/02/11,15:29:00,168.43,168.46,168.43,168.44,19398
2019/02/11,15:30:00,168.44,168.45,168.39,168.42,24947
2019/02/11,15:31:00,168.42,168.46,168.40,168.41,43216
2019/02/11,15:32:00,168.41,168.41,168.37,168.38,25866
2019/02/11,15:33:00,168.38,168.38,168.33,168.34,30520
2019/02/11,15:34:00,168.34,168.34,168.21,168.22,76744
2019/02/11,15:35:00,168.22,168.24,168.14,168.20,71930
2019/02/11,15:36:00,168.19,168.22,168.18,168.20,22088
2019/02/11,15:37:00,168.19,168.25,168.19,168.24,25986
2019/02/11,15:38:00,168.24,168.27,168.23,168.27,10679
2019/02/11,15:39:00,168.27,168.29,168.27,168.29,27199
2019/02/11,15:40:00,168.29,168.33,168.28,168.28,21652
2019/02/11,15:41:00,168.28,168.28,168.22,168.26,36342
2019/02/11,15:42:00,168.27,168.32,168.27,168.32,31545
2019/02/11,15:43:00,168.32,168.34,168.29,168.33,39007
2019/02/11,15:44:00,168.33,168.33,168.28,168.30,21451
2019/02/11,15:45:00,168.30,168.33,168.27,168.28,55370
2019/02/11,15:46:00,168.27,168.41,168.26,168.41,157767
2019/02/11,15:47:00,168.41,168.46,168.40,168.44,33656
2019/02/11,15:48:00,168.44,168.44,168.42,168.43,30555
2019/02/11,15:49:00,168.43,168.44,168.39,168.39,19689
2019/02/11,15:50:00,168.39,168.40,168.37,168.39,22692
2019/02/11,15:51:00,168.39,168.43,168.39,168.41,49761
2019/02/11,15:52:00,168.40,168.42,168.37,168.41,35868
2019/02/11,15:53:00,168.41,168.47,168.41,168.46,38952
2019/02/11,15:54:00,168.46,168.54,168.45,168.52,99024
2019/02/11,15:55:00,168.52,168.56,168.51,168.52,239203
2019/02/11,15:56:00,168.53,168.53,168.39,168.40,203473
2019/02/11,15:57:00,168.39,168.41,168.37,168.37,139579
2019/02/11,15:58:00,168.37,168.45,168.37,168.44,76750
2019/02/11,15:59:00,168.45,168.45,168.39,168.39,47102
2019/02/11,16:00:00,168.38,168.49,168.34,168.40,299274
2019/02/12,09:31:00,169.59,169.70,169.52,169.53,354720
2019/02/12,09:32:00,169.53,169.53,169.33,169.37,185655
2019/02/12,09:33:00,169.37,169.52,169.36,169.51,103432
2019/02/12,09:34:00,169.50,169.60,169.46,169.46,141598
2019/02/12,09:35:00,169.45,169.64,169.45,169.56,98785
2019/02/12,09:36:00,169.56,169.67,169.56,169.59,114109
2019/02/12,09:37:00,169.63,169.77,169.63,169.74,123381
2019/02/12,09:38:00,169.74,169.87,169.70,169.73,130699
2019/02/12,09:39:00,169.73,169.83,169.72,169.80,119888
2019/02/12,09:40:00,169.79,169.82,169.71,169.75,88300
2019/02/12,09:41:00,169.75,169.87,169.75,169.86,161037
2019/02/12,09:42:00,169.85,169.95,169.84,169.92,72435
2019/02/12,09:43:00,169.92,170.03,169.88,170.03,274337
2019/02/12,09:44:00,170.03,170.05,169.95,169.97,105127
2019/02/12,09:45:00,169.97,170.03,169.97,170.00,91826
2019/02/12,09:46:00,170.02,170.16,170.02,170.15,163073
2019/02/12,09:47:00,170.15,170.15,170.05,170.09,66930
2019/02/12,09:48:00,170.08,170.11,170.05,170.09,65170
2019/02/12,09:49:00,170.09,170.12,170.04,170.09,125496
2019/02/12,09:50:00,170.09,170.12,170.04,170.05,59134
2019/02/12,09:51:00,170.05,170.13,170.05,170.08,78075
2019/02/12,09:52:00,170.08,170.09,169.99,170.03,83789
2019/02/12,09:53:00,170.03,170.09,170.01,170.05,63076
2019/02/12,09:54:00,170.05,170.10,169.99,170.07,107108
2019/02/12,09:55:00,170.05,170.13,170.05,170.11,40909
2019/02/12,09:56:00,170.11,170.12,170.04,170.10,61181
2019/02/12,09:57:00,170.09,170.10,170.05,170.08,57085
2019/02/12,09:58:00,170.08,170.10,170.07,170.07,54609
2019/02/12,09:59:00,170.06,170.14,170.00,170.00,116414
2019/02/12,10:00:00,170.00,170.03,169.95,170.02,97512
2019/02/12,10:01:00,170.03,170.11,170.03,170.09,91205
2019/02/12,10:02:00,170.08,170.27,170.08,170.25,189511
2019/02/12,10:03:00,170.25,170.31,170.24,170.25,123774
2019/02/12,10:04:00,170.27,170.29,170.20,170.20,101281
2019/02/12,10:05:00,170.20,170.26,170.19,170.24,54768
2019/02/12,10:06:00,170.24,170.28,170.19,170.20,47537
2019/02/12,10:07:00,170.21,170.25,170.17,170.19,138248
2019/02/12,10:08:00,170.19,170.28,170.19,170.28,66219
2019/02/12,10:09:00,170.28,170.36,170.24,170.32,206076
2019/02/12,10:10:00,170.33,170.37,170.28,170.31,108623
2019/02/12,10:11:00,170.31,170.38,170.30,170.36,65477
2019/02/12,10:12:00,170.36,170.42,170.34,170.37,172134
2019/02/12,10:13:00,170.37,170.38,170.31,170.33,61559
2019/02/12,10:14:00,170.32,170.33,170.21,170.25,52310
2019/02/12,10:15:00,170.25,170.25,170.17,170.17,131636
2019/02/12,10:16:00,170.17,170.26,170.17,170.26,95079
2019/02/12,10:17:00,170.26,170.30,170.24,170.25,104342
2019/02/12,10:18:00,170.25,170.30,170.25,170.29,285508
2019/02/12,10:19:00,170.29,170.34,170.29,170.31,41327
2019/02/12,10:20:00,170.30,170.32,170.27,170.30,34164
2019/02/12,10:21:00,170.30,170.35,170.25,170.28,36034
2019/02/12,10:22:00,170.28,170.30,170.22,170.23,40509
2019/02/12,10:23:00,170.23,170.27,170.22,170.23,33180
2019/02/12,10:24:00,170.23,170.26,170.20,170.24,45367
2019/02/12,10:25:00,170.25,170.29,170.23,170.29,57482
2019/02/12,10:26:00,170.29,170.31,170.28,170.31,24421
2019/02/12,10:27:00,170.30,170.31,170.29,170.30,17735
2019/02/12,10:28:00,170.30,170.32,170.28,170.31,53614
2019/02/12,10:29:00,170.31,170.35,170.29,170.29,35647
2019/02/12,10:30:00,170.28,170.29,170.13,170.24,320760
2019/02/12,10:31:00,170.24,170.31,170.20,170.21,93805
2019/02/12,10:32:00,170.20,170.24,170.16,170.23,40962
2019/02/12,10:33:00,170.23,170.24,170.18,170.20,40077
2019/02/12,10:34:00,170.20,170.25,170.20,170.24,23260
2019/02/12,10:35:00,170.23,170.26,170.20,170.25,26261
2019/02/12,10:36:00,170.25,170.25,170.19,170.22,36828
2019/02/12,10:37:00,170.22,170.25,170.20,170.22,34817
2019/02/12,10:38:00,170.22,170.29,170.22,170.27,64960
2019/02/12,10:39:00,170.27,170.30,170.27,170.27,20147
2019/02/12,10:40:00,170.27,170.30,170.24,170.25,42864
2019/02/12,10:41:00,170.25,170.28,170.23,170.26,26032
2019/02/12,10:42:00,170.26,170.30,170.25,170.25,74292
2019/02/12,10:43:00,170.25,170.26,170.20,170.22,43746
2019/02/12,10:44:00,170.22,170.22,170.10,170.14,58641
2019/02/12,10:45:00,170.14,170.14,170.02,170.04,134028
2019/02/12,10:46:00,170.04,170.13,170.02,170.13,39509
2019/02/12,10:47:00,170.13,170.16,170.12,170.14,47861
2019/02/12,10:48:00,170.14,170.17,170.10,170.12,41429
2019/02/12,10:49:00,170.12,170.15,170.11,170.14,18795
2019/02/12,10:50:00,170.14,170.15,170.12,170.13,22388
2019/02/12,10:51:00,170.12,170.22,170.12,170.21,66008
2019/02/12,10:52:00,170.21,170.24,170.20,170.24,19891
2019/02/12,10:53:00,170.24,170.38,170.24,170.38,208926
2019/02/12,10:54:00,170.38,170.38,170.34,170.37,87462
2019/02/12,10:55:00,170.38,170.41,170.35,170.38,55279
2019/02/12,10:56:00,170.39,170.55,170.39,170.53,310030
2019/02/12,10:57:00,170.53,170.61,170.52,170.61,78751
2019/02/12,10:58:00,170.61,170.66,170.57,170.57,458056
2019/02/12,10:59:00,170.57,170.75,170.55,170.73,227064
2019/02/12,11:00:00,170.73,170.74,170.68,170.71,113118
2019/02/12,11:01:00,170.70,170.85,170.69,170.83,271859
2019/02/12,11:02:00,170.81,170.88,170.81,170.82,516781
2019/02/12,11:03:00,170.83,170.87,170.82,170.82,97986
2019/02/12,11:04:00,170.82,170.82,170.77,170.78,68394
2019/02/12,11:05:00,170.77,170.77,170.69,170.71,66849
2019/02/12,11:06:00,170.71,170.71,170.65,170.71,102987
2019/02/12,11:07:00,170.71,170.73,170.66,170.66,38622
2019/02/12,11:08:00,170.66,170.73,170.66,170.71,163493
2019/02/12,11:09:00,170.71,170.72,170.68,170.71,60878
2019/02/12,11:10:00,170.71,170.74,170.66,170.69,43679
2019/02/12,11:11:00,170.69,170.77,170.69,170.73,71943
2019/02/12,11:12:00,170.73,170.78,170.70,170.75,94530
2019/02/12,11:13:00,170.75,170.83,170.72,170.80,100659
2019/02/12,11:14:00,170.80,170.83,170.78,170.82,72637
2019/02/12,11:15:00,170.82,170.84,170.79,170.81,70986
2019/02/12,11:16:00,170.81,170.83,170.74,170.74,34758
2019/02/12,11:17:00,170.75,170.78,170.72,170.76,73060
2019/02/12,11:18:00,170.76,170.78,170.73,170.78,179044
2019/02/12,11:19:00,170.78,170.81,170.77,170.79,53448
2019/02/12,11:20:00,170.78,170.80,170.74,170.75,23816
2019/02/12,11:21:00,170.75,170.79,170.73,170.74,33978
2019/02/12,11:22:00,170.73,170.76,170.71,170.75,19475
2019/02/12,11:23:00,170.75,170.75,170.65,170.66,90789
2019/02/12,11:24:00,170.66,170.67,170.60,170.63,53770
2019/02/12,11:25:00,170.63,170.64,170.61,170.61,25812
2019/02/12,11:26:00,170.60,170.66,170.60,170.65,22945
2019/02/12,11:27:00,170.66,170.68,170.64,170.64,37256
2019/02/12,11:28:00,170.64,170.68,170.63,170.68,23850
2019/02/12,11:29:00,170.68,170.72,170.64,170.72,29902
2019/02/12,11:30:00,170.73,170.74,170.70,170.71,42516
2019/02/12,11:31:00,170.72,170.73,170.62,170.65,80595
2019/02/12,11:32:00,170.65,170.69,170.62,170.64,36024
2019/02/12,11:33:00,170.66,170.69,170.64,170.66,48176
2019/02/12,11:34:00,170.66,170.70,170.65,170.70,15855
2019/02/12,11:35:00,170.69,170.71,170.67,170.69,17661
2019/02/12,11:36:00,170.69,170.69,170.65,170.65,13581
2019/02/12,11:37:00,170.65,170.66,170.62,170.65,30593
2019/02/12,11:38:00,170.65,170.71,170.65,170.70,13061
2019/02/12,11:39:00,170.70,170.72,170.68,170.68,12561
2019/02/12,11:40:00,170.68,170.72,170.67,170.67,34653
2019/02/12,11:41:00,170.67,170.71,170.67,170.71,11048
2019/02/12,11:42:00,170.71,170.75,170.71,170.73,47132
2019/02/12,11:43:00,170.73,170.77,170.73,170.76,41916
2019/02/12,11:44:00,170.76,170.77,170.74,170.75,45478
2019/02/12,11:45:00,170.75,170.76,170.69,170.69,40759
2019/02/12,11:46:00,170.69,170.71,170.66,170.68,24955
2019/02/12,11:47:00,170.67,170.68,170.62,170.65,77309
2019/02/12,11:48:00,170.65,170.67,170.62,170.62,29635
2019/02/12,11:49:00,170.62,170.65,170.61,170.64,48661
2019/02/12,11:50:00,170.64,170.68,170.62,170.67,28913
2019/02/12,11:51:00,170.67,170.69,170.65,170.69,14055
2019/02/12,11:52:00,170.68,170.72,170.67,170.69,13621
2019/02/12,11:53:00,170.69,170.74,170.69,170.72,25770
2019/02/12,11:54:00,170.73,170.78,170.70,170.77,43900
2019/02/12,11:55:00,170.78,170.82,170.76,170.80,64861
2019/02/12,11:56:00,170.80,170.81,170.77,170.79,22603
2019/02/12,11:57:00,170.79,170.81,170.78,170.79,21557
2019/02/12,11:58:00,170.79,170.82,170.78,170.80,24552
2019/02/12,11:59:00,170.80,170.82,170.77,170.80,30459
2019/02/12,12:00:00,170.79,170.81,170.75,170.77,52196
2019/02/12,12:01:00,170.77,170.80,170.77,170.79,21503
2019/02/12,12:02:00,170.79,170.84,170.79,170.82,14613
2019/02/12,12:03:00,170.82,170.86,170.80,170.81,73804
2019/02/12,12:04:00,170.82,170.83,170.78,170.82,39444
2019/02/12,12:05:00,170.82,170.83,170.80,170.80,22272
2019/02/12,12:06:00,170.80,170.81,170.70,170.72,45398
2019/02/12,12:07:00,170.72,170.75,170.70,170.75,48708
2019/02/12,12:08:00,170.76,170.76,170.70,170.71,71228
2019/02/12,12:09:00,170.72,170.75,170.68,170.71,65291
2019/02/12,12:10:00,170.71,170.72,170.68,170.70,22674
2019/02/12,12:11:00,170.70,170.73,170.68,170.73,18442
2019/02/12,12:12:00,170.73,170.73,170.69,170.69,12180
2019/02/12,12:13:00,170.68,170.72,170.68,170.70,20774
2019/02/12,12:14:00,170.70,170.76,170.70,170.75,22069
2019/02/12,12:15:00,170.75,170.80,170.69,170.69,73478
2019/02/12,12:16:00,170.69,170.76,170.68,170.73,68023
2019/02/12,12:17:00,170.73,170.73,170.64,170.69,127721
2019/02/12,12:18:00,170.70,170.70,170.63,170.63,52898
2019/02/12,12:19:00,170.63,170.64,170.57,170.57,108930
2019/02/12,12:20:00,170.58,170.58,170.53,170.57,113835
2019/02/12,12:21:00,170.57,170.66,170.57,170.63,100309
2019/02/12,12:22:00,170.63,170.65,170.60,170.65,26528
2019/02/12,12:23:00,170.65,170.66,170.62,170.65,10095
2019/02/12,12:24:00,170.65,170.67,170.60,170.62,34675
2019/02/12,12:25:00,170.62,170.64,170.58,170.64,11971
2019/02/12,12:26:00,170.64,170.68,170.61,170.67,26335
2019/02/12,12:27:00,170.67,170.68,170.64,170.66,16326
2019/02/12,12:28:00,170.66,170.68,170.64,170.67,24843
2019/02/12,12:29:00,170.67,170.67,170.63,170.65,15350
2019/02/12,12:30:00,170.65,170.65,170.60,170.60,11194
2019/02/12,12:31:00,170.60,170.66,170.60,170.65,21471
2019/02/12,12:32:00,170.66,170.66,170.62,170.63,18915
2019/02/12,12:33:00,170.63,170.72,170.63,170.69,36240
2019/02/12,12:34:00,170.69,170.70,170.66,170.66,15996
2019/02/12,12:35:00,170.67,170.70,170.64,170.69,62482
2019/02/12,12:36:00,170.69,170.74,170.69,170.73,52061
2019/02/12,12:37:00,170.73,170.76,170.70,170.73,33877
2019/02/12,12:38:00,170.73,170.79,170.73,170.77,43335
2019/02/12,12:39:00,170.77,170.78,170.75,170.77,29987
2019/02/12,12:40:00,170.77,170.77,170.74,170.76,20544
2019/02/12,12:41:00,170.76,170.76,170.71,170.73,11535
2019/02/12,12:42:00,170.73,170.73,170.69,170.69,9325
2019/02/12,12:43:00,170.69,170.71,170.67,170.69,32117
2019/02/12,12:44:00,170.70,170.70,170.67,170.70,15780
2019/02/12,12:45:00,170.70,170.70,170.64,170.64,11243
2019/02/12,12:46:00,170.64,170.66,170.63,170.65,98867
2019/02/12,12:47:00,170.65,170.70,170.64,170.70,34189
2019/02/12,12:48:00,170.70,170.70,170.64,170.64,331141
2019/02/12,12:49:00,170.65,170.66,170.59,170.61,55192
2019/02/12,12:50:00,170.61,170.61,170.54,170.57,59011
2019/02/12,12:51:00,170.57,170.61,170.57,170.61,25743
2019/02/12,12:52:00,170.62,170.63,170.61,170.62,16450
2019/02/12,12:53:00,170.62,170.67,170.62,170.67,14542
2019/02/12,12:54:00,170.68,170.68,170.58,170.60,70901
2019/02/12,12:55:00,170.60,170.62,170.57,170.61,33243
2019/02/12,12:56:00,170.61,170.62,170.60,170.62,44398
2019/02/12,12:57:00,170.62,170.69,170.62,170.65,43939
2019/02/12,12:58:00,170.65,170.67,170.64,170.65,52458
2019/02/12,12:59:00,170.65,170.67,170.65,170.67,5486
2019/02/12,13:00:00,170.68,170.68,170.63,170.66,26715
2019/02/12,13:01:00,170.66,170.70,170.65,170.66,35846
2019/02/12,13:02:00,170.67,170.67,170.63,170.64,8746
2019/02/12,13:03:00,170.64,170.67,170.62,170.62,1567444
2019/02/12,13:04:00,170.63,170.65,170.60,170.65,18212
2019/02/12,13:05:00,170.65,170.67,170.62,170.64,21993
2019/02/12,13:06:00,170.64,170.66,170.62,170.62,20613
2019/02/12,13:07:00,170.62,170.63,170.60,170.60,9068
2019/02/12,13:08:00,170.59,170.65,170.59,170.65,22988
2019/02/12,13:09:00,170.65,170.67,170.62,170.66,15852
2019/02/12,13:10:00,170.67,170.70,170.66,170.68,15716
2019/02/12,13:11:00,170.68,170.69,170.66,170.67,13456
2019/02/12,13:12:00,170.66,170.69,170.65,170.69,5768
2019/02/12,13:13:00,170.68,170.69,170.66,170.68,13933
2019/02/12,13:14:00,170.67,170.69,170.65,170.67,10529
2019/02/12,13:15:00,170.67,170.70,170.63,170.65,26550
2019/02/12,13:16:00,170.65,170.65,170.64,170.64,3189
2019/02/12,13:17:00,170.64,170.65,170.62,170.65,14693
2019/02/12,13:18:00,170.65,170.69,170.65,170.68,45498
2019/02/12,13:19:00,170.67,170.68,170.63,170.68,34417
2019/02/12,13:20:00,170.68,170.68,170.64,170.66,22018
2019/02/12,13:21:00,170.66,170.66,170.62,170.65,13892
2019/02/12,13:22:00,170.64,170.68,170.63,170.67,14892
2019/02/12,13:23:00,170.68,170.68,170.67,170.67,11274
2019/02/12,13:24:00,170.67,170.68,170.66,170.68,7262
2019/02/12,13:25:00,170.68,170.70,170.67,170.69,57423
2019/02/12,13:26:00,170.69,170.73,170.69,170.73,45282
2019/02/12,13:27:00,170.73,170.76,170.73,170.76,50183
2019/02/12,13:28:00,170.76,170.77,170.72,170.74,21020
2019/02/12,13:29:00,170.74,170.77,170.74,170.75,31494
2019/02/12,13:30:00,170.75,170.75,170.71,170.73,21457
2019/02/12,13:31:00,170.73,170.76,170.73,170.74,16644
2019/02/12,13:32:00,170.74,170.78,170.73,170.76,28957
2019/02/12,13:33:00,170.76,170.80,170.76,170.80,57200
2019/02/12,13:34:00,170.80,170.82,170.78,170.80,101818
2019/02/12,13:35:00,170.81,170.85,170.79,170.82,87110
2019/02/12,13:36:00,170.82,170.87,170.82,170.85,73158
2019/02/12,13:37:00,170.85,170.90,170.83,170.84,86771
2019/02/12,13:38:00,170.83,170.84,170.80,170.82,21571
2019/02/12,13:39:00,170.82,170.85,170.82,170.83,32777
2019/02/12,13:40:00,170.83,170.83,170.79,170.82,36365
2019/02/12,13:41:00,170.82,170.83,170.80,170.82,29326
2019/02/12,13:42:00,170.82,170.84,170.79,170.81,8392
2019/02/12,13:43:00,170.81,170.86,170.79,170.84,19296
2019/02/12,13:44:00,170.84,170.86,170.83,170.83,50109
2019/02/12,13:45:00,170.83,170.86,170.82,170.84,21148
2019/02/12,13:46:00,170.83,170.85,170.77,170.77,31865
2019/02/12,13:47:00,170.77,170.83,170.77,170.83,48925
2019/02/12,13:48:00,170.83,170.85,170.83,170.84,47570
2019/02/12,13:49:00,170.84,170.85,170.83,170.84,26481
2019/02/12,13:50:00,170.84,170.87,170.82,170.86,15969
2019/02/12,13:51:00,170.86,170.92,170.86,170.90,47689
2019/02/12,13:52:00,170.90,170.98,170.90,170.98,84482
2019/02/12,13:53:00,170.98,170.98,170.94,170.96,28195
2019/02/12,13:54:00,170.96,170.98,170.96,170.97,23772
2019/02/12,13:55:00,170.97,171.00,170.97,170.99,87011
2019/02/12,13:56:00,170.99,171.00,170.93,170.96,53678
2019/02/12,13:57:00,170.96,170.97,170.95,170.96,17344
2019/02/12,13:58:00,170.95,170.96,170.91,170.92,39560
2019/02/12,13:59:00,170.92,170.95,170.90,170.90,57745
2019/02/12,14:00:00,170.90,170.98,170.90,170.97,541146
2019/02/12,14:01:00,170.97,170.98,170.90,170.91,63267
2019/02/12,14:02:00,170.92,170.92,170.89,170.91,23384
2019/02/12,14:03:00,170.91,170.92,170.87,170.88,28167
2019/02/12,14:04:00,170.88,170.91,170.88,170.90,18742
2019/02/12,14:05:00,170.90,170.91,170.89,170.90,8752
2019/02/12,14:06:00,170.90,170.92,170.88,170.91,58397
2019/02/12,14:07:00,170.92,170.94,170.90,170.91,39239
2019/02/12,14:08:00,170.91,170.94,170.88,170.91,32511
2019/02/12,14:09:00,170.91,170.92,170.89,170.90,16220
2019/02/12,14:10:00,170.90,170.92,170.89,170.92,20555
2019/02/12,14:11:00,170.93,170.95,170.90,170.90,20616
2019/02/12,14:12:00,170.90,170.94,170.89,170.93,19278
2019/02/12,14:13:00,170.93,170.93,170.91,170.92,5093
2019/02/12,14:14:00,170.92,170.94,170.92,170.92,14648
2019/02/12,14:15:00,170.91,170.93,170.89,170.90,22292
2019/02/12,14:16:00,170.90,170.93,170.89,170.92,28652
2019/02/12,14:17:00,170.92,170.93,170.90,170.91,29641
2019/02/12,14:18:00,170.91,170.95,170.91,170.92,18583
2019/02/12,14:19:00,170.92,170.94,170.90,170.94,10384
2019/02/12,14:20:00,170.94,170.97,170.93,170.97,25106
2019/02/12,14:21:00,170.97,171.02,170.96,171.02,80254
2019/02/12,14:22:00,171.02,171.04,171.01,171.03,67987
2019/02/12,14:23:00,171.03,171.03,170.98,171.00,22252
2019/02/12,14:24:00,171.00,171.02,170.99,171.00,19339
2019/02/12,14:25:00,171.01,171.07,171.00,171.07,87548
2019/02/12,14:26:00,171.06,171.07,171.01,171.02,79311
2019/02/12,14:27:00,171.02,171.03,171.00,171.00,29851
2019/02/12,14:28:00,171.00,171.01,170.97,170.99,46417
2019/02/12,14:29:00,170.99,171.01,170.97,170.98,16319
2019/02/12,14:30:00,170.97,170.99,170.95,170.98,26369
2019/02/12,14:31:00,170.98,170.99,170.93,170.94,35083
2019/02/12,14:32:00,170.94,170.98,170.94,170.98,25716
2019/02/12,14:33:00,170.98,170.98,170.93,170.95,19451
2019/02/12,14:34:00,170.95,170.95,170.93,170.94,5591
2019/02/12,14:35:00,170.94,170.98,170.94,170.94,17490
2019/02/12,14:36:00,170.94,170.95,170.92,170.92,17765
2019/02/12,14:37:00,170.93,170.95,170.92,170.95,11047
2019/02/12,14:38:00,170.95,170.99,170.95,170.99,11461
2019/02/12,14:39:00,170.99,171.00,170.96,170.99,28601
2019/02/12,14:40:00,171.00,171.01,170.98,170.99,45770
2019/02/12,14:41:00,170.97,171.01,170.97,171.01,15931
2019/02/12,14:42:00,171.03,171.03,170.97,170.99,35362
2019/02/12,14:43:00,170.99,171.00,170.96,170.99,23292
2019/02/12,14:44:00,170.99,171.02,170.97,170.98,41400
2019/02/12,14:45:00,170.98,171.04,170.98,171.04,30977
2019/02/12,14:46:00,171.04,171.06,171.02,171.05,60101
2019/02/12,14:47:00,171.05,171.07,171.03,171.03,42394
2019/02/12,14:48:00,171.03,171.09,171.03,171.09,41845
2019/02/12,14:49:00,171.07,171.09,171.04,171.07,78669
2019/02/12,14:50:00,171.07,171.07,171.02,171.04,12930
2019/02/12,14:51:00,171.03,171.05,171.03,171.04,7882
2019/02/12,14:52:00,171.04,171.06,171.01,171.05,18670
2019/02/12,14:53:00,171.05,171.05,170.98,170.99,65285
2019/02/12,14:54:00,171.00,171.00,170.93,170.95,148846
2019/02/12,14:55:00,170.95,170.98,170.91,170.93,105905
2019/02/12,14:56:00,170.93,170.96,170.91,170.93,75158
2019/02/12,14:57:00,170.93,170.99,170.90,170.98,45530
2019/02/12,14:58:00,170.98,171.00,170.92,170.93,69353
2019/02/12,14:59:00,170.93,170.93,170.88,170.90,43366
2019/02/12,15:00:00,170.89,170.89,170.77,170.80,267238
2019/02/12,15:01:00,170.80,170.87,170.76,170.87,78820
2019/02/12,15:02:00,170.87,170.89,170.83,170.89,45135
2019/02/12,15:03:00,170.89,170.91,170.87,170.91,49000
2019/02/12,15:04:00,170.91,170.91,170.85,170.88,18672
2019/02/12,15:05:00,170.88,170.88,170.80,170.84,62176
2019/02/12,15:06:00,170.85,170.90,170.83,170.90,29321
2019/02/12,15:07:00,170.90,170.92,170.90,170.90,55658
2019/02/12,15:08:00,170.90,170.92,170.87,170.92,20914
2019/02/12,15:09:00,170.92,170.92,170.88,170.90,14652
2019/02/12,15:10:00,170.91,170.92,170.86,170.87,42030
2019/02/12,15:11:00,170.86,170.88,170.86,170.86,38309
2019/02/12,15:12:00,170.86,170.92,170.85,170.92,31520
2019/02/12,15:13:00,170.91,170.92,170.85,170.86,39470
2019/02/12,15:14:00,170.86,170.92,170.82,170.90,43988
2019/02/12,15:15:00,170.90,170.97,170.90,170.95,94091
2019/02/12,15:16:00,170.95,170.99,170.93,170.98,122495
2019/02/12,15:17:00,170.97,170.99,170.95,170.97,14396
2019/02/12,15:18:00,170.97,170.98,170.96,170.97,23280
2019/02/12,15:19:00,170.96,170.98,170.95,170.96,17938
2019/02/12,15:20:00,170.96,170.97,170.93,170.95,25904
2019/02/12,15:21:00,170.95,170.96,170.92,170.94,14034
2019/02/12,15:22:00,170.93,171.03,170.93,171.01,155044
2019/02/12,15:23:00,171.01,171.06,171.01,171.06,294006
2019/02/12,15:24:00,171.06,171.09,171.05,171.07,70477
2019/02/12,15:25:00,171.07,171.09,171.06,171.07,40041
2019/02/12,15:26:00,171.07,171.07,171.04,171.07,24212
2019/02/12,15:27:00,171.07,171.09,171.05,171.08,19055
2019/02/12,15:28:00,171.09,171.13,171.09,171.12,57398
2019/02/12,15:29:00,171.12,171.14,171.10,171.11,81956
2019/02/12,15:30:00,171.11,171.11,171.08,171.10,18357
2019/02/12,15:31:00,171.10,171.11,171.08,171.09,20421
2019/02/12,15:32:00,171.10,171.11,171.06,171.07,23403
2019/02/12,15:33:00,171.07,171.10,171.06,171.06,21759
2019/02/12,15:34:00,171.06,171.06,171.04,171.04,21654
2019/02/12,15:35:00,171.05,171.06,171.02,171.02,30436
2019/02/12,15:36:00,171.02,171.04,170.99,171.03,484982
2019/02/12,15:37:00,171.03,171.05,170.95,170.98,191795
2019/02/12,15:38:00,170.98,170.98,170.95,170.95,72864
2019/02/12,15:39:00,170.96,170.97,170.95,170.96,75372
2019/02/12,15:40:00,170.96,170.97,170.93,170.96,47977
2019/02/12,15:41:00,170.96,170.99,170.96,170.96,59130
2019/02/12,15:42:00,170.97,171.00,170.96,171.00,79254
2019/02/12,15:43:00,171.00,171.03,171.00,171.02,60291
2019/02/12,15:44:00,171.01,171.02,170.98,170.99,22945
2019/02/12,15:45:00,170.99,170.99,170.87,170.90,115738
2019/02/12,15:46:00,170.91,170.94,170.86,170.87,109546
2019/02/12,15:47:00,170.87,170.88,170.84,170.87,60218
2019/02/12,15:48:00,170.86,170.88,170.83,170.87,73413
2019/02/12,15:49:00,170.87,170.88,170.83,170.84,69785
2019/02/12,15:50:00,170.84,170.86,170.81,170.86,109909
2019/02/12,15:51:00,170.86,170.86,170.82,170.85,54519
2019/02/12,15:52:00,170.85,170.92,170.83,170.90,66464
2019/02/12,15:53:00,170.90,170.92,170.89,170.91,148275
2019/02/12,15:54:00,170.91,170.92,170.87,170.87,90468
2019/02/12,15:55:00,170.88,170.95,170.88,170.92,240738
2019/02/12,15:56:00,170.93,171.04,170.92,171.00,274776
2019/02/12,15:57:00,170.99,171.00,170.94,170.96,146291
2019/02/12,15:58:00,170.97,170.98,170.92,170.92,108941
2019/02/12,15:59:00,170.92,170.93,170.90,170.92,145837
2019/02/12,16:00:00,170.92,170.99,170.85,170.89,587855
2019/02/13,09:31:00,171.62,171.67,171.53,171.64,193000
2019/02/13,09:32:00,171.64,171.68,171.48,171.51,145561
2019/02/13,09:33:00,171.50,171.74,171.50,171.74,290422
2019/02/13,09:34:00,171.74,171.87,171.74,171.80,175743
2019/02/13,09:35:00,171.79,171.92,171.73,171.89,227120
2019/02/13,09:36:00,171.89,171.98,171.82,171.96,186882
2019/02/13,09:37:00,171.96,171.96,171.82,171.82,153504
2019/02/13,09:38:00,171.82,171.83,171.72,171.82,113327
2019/02/13,09:39:00,171.82,171.96,171.81,171.88,243326
2019/02/13,09:40:00,171.89,172.06,171.88,172.03,199972
2019/02/13,09:41:00,172.03,172.16,171.99,172.03,154832
2019/02/13,09:42:00,172.03,172.06,171.92,171.93,102454
2019/02/13,09:43:00,171.94,172.01,171.79,171.81,120961
2019/02/13,09:44:00,171.81,171.82,171.71,171.74,117390
2019/02/13,09:45:00,171.77,171.87,171.71,171.87,99714
2019/02/13,09:46:00,171.87,171.94,171.74,171.79,204223
2019/02/13,09:47:00,171.80,171.86,171.76,171.80,69956
2019/02/13,09:48:00,171.82,171.98,171.80,171.97,104636
2019/02/13,09:49:00,171.97,172.01,171.86,171.92,139108
2019/02/13,09:50:00,171.92,171.92,171.83,171.90,57849
2019/02/13,09:51:00,171.91,171.96,171.86,171.92,82023
2019/02/13,09:52:00,171.91,171.95,171.81,171.88,56710
2019/02/13,09:53:00,171.88,171.92,171.85,171.90,34432
2019/02/13,09:54:00,171.90,171.94,171.81,171.81,77120
2019/02/13,09:55:00,171.81,171.93,171.80,171.89,48385
2019/02/13,09:56:00,171.89,171.99,171.78,171.79,188651
2019/02/13,09:57:00,171.79,171.81,171.64,171.73,139936
2019/02/13,09:58:00,171.73,171.80,171.73,171.74,52518
2019/02/13,09:59:00,171.73,171.79,171.72,171.74,64107
2019/02/13,10:00:00,171.74,171.80,171.74,171.77,37122
2019/02/13,10:01:00,171.77,171.93,171.76,171.85,455562
2019/02/13,10:02:00,171.86,171.97,171.86,171.88,57749
2019/02/13,10:03:00,171.88,171.91,171.73,171.76,66155
2019/02/13,10:04:00,171.76,171.78,171.68,171.76,134207
2019/02/13,10:05:00,171.77,171.85,171.71,171.85,128010
2019/02/13,10:06:00,171.85,171.86,171.72,171.73,47100
2019/02/13,10:07:00,171.73,171.81,171.65,171.65,46136
2019/02/13,10:08:00,171.65,171.74,171.63,171.73,59142
2019/02/13,10:09:00,171.73,171.73,171.52,171.55,77620
2019/02/13,10:10:00,171.56,171.59,171.49,171.53,92487
2019/02/13,10:11:00,171.52,171.66,171.46,171.63,85648
2019/02/13,10:12:00,171.63,171.66,171.54,171.55,57831
2019/02/13,10:13:00,171.54,171.57,171.36,171.39,221019
2019/02/13,10:14:00,171.40,171.43,171.31,171.32,74309
2019/02/13,10:15:00,171.32,171.39,171.25,171.36,111332
2019/02/13,10:16:00,171.36,171.39,171.18,171.18,128107
2019/02/13,10:17:00,171.17,171.24,171.17,171.21,59488
2019/02/13,10:18:00,171.21,171.24,171.19,171.24,54226
2019/02/13,10:19:00,171.24,171.34,171.22,171.31,68786
2019/02/13,10:20:00,171.31,171.39,171.31,171.37,92252
2019/02/13,10:21:00,171.37,171.43,171.33,171.38,172702
2019/02/13,10:22:00,171.38,171.51,171.33,171.48,114323
2019/02/13,10:23:00,171.50,171.57,171.48,171.53,89560
2019/02/13,10:24:00,171.53,171.61,171.53,171.57,111212
2019/02/13,10:25:00,171.57,171.60,171.52,171.55,76232
2019/02/13,10:26:00,171.55,171.68,171.54,171.65,123160
2019/02/13,10:27:00,171.65,171.71,171.60,171.61,74782
2019/02/13,10:28:00,171.61,171.63,171.56,171.58,72641
2019/02/13,10:29:00,171.58,171.61,171.55,171.58,37417
2019/02/13,10:30:00,171.57,171.63,171.57,171.61,58728
2019/02/13,10:31:00,171.61,171.67,171.57,171.65,52673
2019/02/13,10:32:00,171.65,171.68,171.58,171.62,212157
2019/02/13,10:33:00,171.62,171.62,171.55,171.58,23217
2019/02/13,10:34:00,171.58,171.58,171.46,171.52,158542
2019/02/13,10:35:00,171.52,171.55,171.50,171.52,37935
2019/02/13,10:36:00,171.52,171.80,171.52,171.74,249960
2019/02/13,10:37:00,171.75,171.87,171.73,171.82,197919
2019/02/13,10:38:00,171.82,171.87,171.80,171.81,102131
2019/02/13,10:39:00,171.81,171.83,171.75,171.76,143763
2019/02/13,10:40:00,171.75,171.76,171.68,171.71,72806
2019/02/13,10:41:00,171.71,171.71,171.65,171.70,79043
2019/02/13,10:42:00,171.71,171.79,171.68,171.78,78816
2019/02/13,10:43:00,171.79,171.82,171.73,171.75,39973
2019/02/13,10:44:00,171.75,171.82,171.75,171.80,21094
2019/02/13,10:45:00,171.80,171.83,171.73,171.79,61632
2019/02/13,10:46:00,171.79,171.87,171.79,171.81,74830
2019/02/13,10:47:00,171.80,171.82,171.73,171.73,23473
2019/02/13,10:48:00,171.72,171.75,171.63,171.67,57290
2019/02/13,10:49:00,171.67,171.73,171.67,171.72,27168
2019/02/13,10:50:00,171.72,171.77,171.69,171.75,35141
2019/02/13,10:51:00,171.76,171.82,171.73,171.81,191814
2019/02/13,10:52:00,171.80,171.81,171.74,171.76,104926
2019/02/13,10:53:00,171.76,171.78,171.70,171.71,31656
2019/02/13,10:54:00,171.71,171.71,171.51,171.51,164973
2019/02/13,10:55:00,171.51,171.61,171.50,171.61,90311
2019/02/13,10:56:00,171.61,171.61,171.55,171.59,66501
2019/02/13,10:57:00,171.59,171.63,171.58,171.58,57875
2019/02/13,10:58:00,171.59,171.60,171.52,171.52,67606
2019/02/13,10:59:00,171.52,171.57,171.49,171.56,91623
2019/02/13,11:00:00,171.56,171.61,171.55,171.58,26750
2019/02/13,11:01:00,171.58,171.65,171.58,171.64,43939
2019/02/13,11:02:00,171.63,171.71,171.63,171.64,54031
2019/02/13,11:03:00,171.63,171.70,171.62,171.63,51455
2019/02/13,11:04:00,171.62,171.64,171.56,171.61,37247
2019/02/13,11:05:00,171.61,171.71,171.60,171.69,66597
2019/02/13,11:06:00,171.69,171.74,171.69,171.71,123852
2019/02/13,11:07:00,171.71,171.74,171.66,171.72,129258
2019/02/13,11:08:00,171.71,171.72,171.58,171.61,89793
2019/02/13,11:09:00,171.62,171.67,171.60,171.61,42893
2019/02/13,11:10:00,171.61,171.62,171.54,171.57,49517
2019/02/13,11:11:00,171.57,171.63,171.55,171.62,40168
2019/02/13,11:12:00,171.62,171.67,171.61,171.64,39499
2019/02/13,11:13:00,171.64,171.64,171.48,171.48,115512
2019/02/13,11:14:00,171.48,171.59,171.48,171.56,75472
2019/02/13,11:15:00,171.55,171.61,171.54,171.58,57617
2019/02/13,11:16:00,171.58,171.59,171.48,171.52,61479
2019/02/13,11:17:00,171.52,171.57,171.52,171.55,22655
2019/02/13,11:18:00,171.55,171.57,171.52,171.54,26546
2019/02/13,11:19:00,171.53,171.53,171.42,171.48,116079
2019/02/13,11:20:00,171.47,171.51,171.44,171.44,37018
2019/02/13,11:21:00,171.44,171.46,171.42,171.43,442584
2019/02/13,11:22:00,171.45,171.51,171.45,171.50,16889
2019/02/13,11:23:00,171.50,171.51,171.47,171.48,27901
2019/02/13,11:24:00,171.47,171.51,171.44,171.47,22825
2019/02/13,11:25:00,171.47,171.50,171.45,171.45,27446
2019/02/13,11:26:00,171.46,171.47,171.36,171.36,37849
2019/02/13,11:27:00,171.36,171.42,171.35,171.41,30026
2019/02/13,11:28:00,171.41,171.43,171.36,171.36,49442
2019/02/13,11:29:00,171.36,171.37,171.30,171.31,52964
2019/02/13,11:30:00,171.31,171.33,171.26,171.28,38162
2019/02/13,11:31:00,171.28,171.28,171.01,171.01,148532
2019/02/13,11:32:00,171.02,171.03,170.98,171.01,273372
2019/02/13,11:33:00,171.01,171.09,170.96,171.06,282826
2019/02/13,11:34:00,171.06,171.06,170.98,171.04,271713
2019/02/13,11:35:00,171.05,171.05,170.97,171.03,149883
2019/02/13,11:36:00,171.02,171.09,170.97,171.09,55670
2019/02/13,11:37:00,171.09,171.14,171.08,171.09,92998
2019/02/13,11:38:00,171.09,171.15,171.08,171.10,46274
2019/02/13,11:39:00,171.10,171.12,171.09,171.10,31016
2019/02/13,11:40:00,171.11,171.11,171.04,171.05,40577
2019/02/13,11:41:00,171.05,171.06,170.98,171.01,66217
2019/02/13,11:42:00,171.01,171.11,171.01,171.09,51300
2019/02/13,11:43:00,171.09,171.17,171.08,171.17,57026
2019/02/13,11:44:00,171.17,171.17,171.09,171.10,50171
2019/02/13,11:45:00,171.10,171.11,171.04,171.07,58497
2019/02/13,11:46:00,171.07,171.10,171.00,171.08,38504
2019/02/13,11:47:00,171.07,171.17,171.07,171.14,42807
2019/02/13,11:48:00,171.13,171.20,171.12,171.17,40653
2019/02/13,11:49:00,171.17,171.20,171.14,171.19,24330
2019/02/13,11:50:00,171.19,171.21,171.13,171.15,68940
2019/02/13,11:51:00,171.15,171.19,171.15,171.18,25824
2019/02/13,11:52:00,171.18,171.23,171.18,171.21,45136
2019/02/13,11:53:00,171.21,171.27,171.20,171.24,44790
2019/02/13,11:54:00,171.24,171.28,171.24,171.27,26836
2019/02/13,11:55:00,171.27,171.29,171.23,171.29,24357
2019/02/13,11:56:00,171.29,171.32,171.28,171.32,32860
2019/02/13,11:57:00,171.32,171.33,171.27,171.28,48598
2019/02/13,11:58:00,171.28,171.32,171.28,171.31,56362
2019/02/13,11:59:00,171.32,171.33,171.30,171.32,43674
2019/02/13,12:00:00,171.31,171.35,171.31,171.35,38691
2019/02/13,12:01:00,171.34,171.40,171.31,171.35,48807
2019/02/13,12:02:00,171.35,171.37,171.34,171.34,31666
2019/02/13,12:03:00,171.34,171.39,171.33,171.38,11652
2019/02/13,12:04:00,171.38,171.43,171.37,171.41,20563
2019/02/13,12:05:00,171.41,171.44,171.39,171.41,105601
2019/02/13,12:06:00,171.42,171.44,171.41,171.43,26367
2019/02/13,12:07:00,171.43,171.43,171.37,171.37,44318
2019/02/13,12:08:00,171.38,171.38,171.34,171.35,37940
2019/02/13,12:09:00,171.35,171.39,171.35,171.38,15194
2019/02/13,12:10:00,171.39,171.41,171.32,171.33,29524
2019/02/13,12:11:00,171.33,171.35,171.31,171.31,18732
2019/02/13,12:12:00,171.32,171.35,171.31,171.31,33584
2019/02/13,12:13:00,171.31,171.33,171.27,171.29,54645
2019/02/13,12:14:00,171.29,171.35,171.28,171.32,44292
2019/02/13,12:15:00,171.32,171.34,171.31,171.34,17099
2019/02/13,12:16:00,171.34,171.43,171.34,171.38,40334
2019/02/13,12:17:00,171.38,171.38,171.34,171.36,23088
2019/02/13,12:18:00,171.36,171.36,171.27,171.30,18461
2019/02/13,12:19:00,171.30,171.30,171.28,171.29,17818
2019/02/13,12:20:00,171.29,171.29,171.24,171.25,41074
2019/02/13,12:21:00,171.25,171.29,171.23,171.29,43975
2019/02/13,12:22:00,171.29,171.30,171.24,171.24,15998
2019/02/13,12:23:00,171.24,171.28,171.23,171.23,14712
2019/02/13,12:24:00,171.23,171.23,171.20,171.21,21727
2019/02/13,12:25:00,171.21,171.22,171.19,171.19,17217
2019/02/13,12:26:00,171.19,171.25,171.16,171.24,55189
2019/02/13,12:27:00,171.24,171.28,171.23,171.26,21260
2019/02/13,12:28:00,171.26,171.27,171.25,171.27,29076
2019/02/13,12:29:00,171.27,171.27,171.23,171.26,9272
2019/02/13,12:30:00,171.26,171.28,171.24,171.24,13326
2019/02/13,12:31:00,171.24,171.28,171.22,171.27,16640
2019/02/13,12:32:00,171.27,171.28,171.17,171.20,20633
2019/02/13,12:33:00,171.20,171.28,171.20,171.24,61163
2019/02/13,12:34:00,171.24,171.25,171.20,171.24,17983
2019/02/13,12:35:00,171.24,171.31,171.24,171.27,19367
2019/02/13,12:36:00,171.27,171.30,171.25,171.26,23784
2019/02/13,12:37:00,171.26,171.28,171.23,171.26,8690
2019/02/13,12:38:00,171.24,171.27,171.24,171.26,12502
2019/02/13,12:39:00,171.26,171.29,171.23,171.24,23130
2019/02/13,12:40:00,171.24,171.24,171.19,171.21,23171
2019/02/13,12:41:00,171.21,171.29,171.20,171.28,31971
2019/02/13,12:42:00,171.29,171.36,171.25,171.36,111575
2019/02/13,12:43:00,171.36,171.36,171.30,171.31,15596
2019/02/13,12:44:00,171.31,171.33,171.30,171.32,10473
2019/02/13,12:45:00,171.32,171.36,171.32,171.36,14208
2019/02/13,12:46:00,171.36,171.38,171.34,171.37,114004
2019/02/13,12:47:00,171.36,171.39,171.34,171.34,24963
2019/02/13,12:48:00,171.34,171.37,171.34,171.37,9441
2019/02/13,12:49:00,171.37,171.40,171.36,171.37,14810
2019/02/13,12:50:00,171.37,171.39,171.34,171.34,16384
2019/02/13,12:51:00,171.35,171.36,171.34,171.34,17496
2019/02/13,12:52:00,171.33,171.33,171.24,171.24,72046
2019/02/13,12:53:00,171.23,171.25,171.20,171.23,28962
2019/02/13,12:54:00,171.23,171.24,171.18,171.19,20484
2019/02/13,12:55:00,171.19,171.22,171.14,171.21,43696
2019/02/13,12:56:00,171.21,171.23,171.18,171.22,14171
2019/02/13,12:57:00,171.22,171.23,171.19,171.22,29868
2019/02/13,12:58:00,171.22,171.25,171.22,171.24,31425
2019/02/13,12:59:00,171.24,171.26,171.22,171.26,87705
2019/02/13,13:00:00,171.26,171.29,171.25,171.28,17946
2019/02/13,13:01:00,171.27,171.31,171.26,171.29,17599
2019/02/13,13:02:00,171.29,171.30,171.26,171.27,36409
2019/02/13,13:03:00,171.27,171.30,171.23,171.30,17750
2019/02/13,13:04:00,171.30,171.34,171.29,171.29,228412
2019/02/13,13:05:00,171.29,171.31,171.28,171.29,19704
2019/02/13,13:06:00,171.29,171.32,171.26,171.26,15374
2019/02/13,13:07:00,171.26,171.33,171.26,171.33,9476
2019/02/13,13:08:00,171.32,171.33,171.32,171.33,9764
2019/02/13,13:09:00,171.34,171.39,171.33,171.38,16496
2019/02/13,13:10:00,171.38,171.38,171.35,171.35,6565
2019/02/13,13:11:00,171.34,171.35,171.32,171.33,103400
2019/02/13,13:12:00,171.33,171.35,171.32,171.35,9482
2019/02/13,13:13:00,171.34,171.36,171.33,171.34,48502
2019/02/13,13:14:00,171.33,171.34,171.30,171.33,18771
2019/02/13,13:15:00,171.33,171.40,171.33,171.36,20930
2019/02/13,13:16:00,171.35,171.36,171.32,171.34,11742
2019/02/13,13:17:00,171.34,171.37,171.33,171.33,9404
2019/02/13,13:18:00,171.33,171.35,171.30,171.34,16664
2019/02/13,13:19:00,171.33,171.35,171.33,171.34,12900
2019/02/13,13:20:00,171.34,171.36,171.32,171.34,14930
2019/02/13,13:21:00,171.34,171.36,171.34,171.35,21791
2019/02/13,13:22:00,171.35,171.35,171.32,171.33,6735
2019/02/13,13:23:00,171.33,171.37,171.32,171.36,7189
2019/02/13,13:24:00,171.36,171.40,171.36,171.40,20974
2019/02/13,13:25:00,171.39,171.42,171.39,171.42,35708
2019/02/13,13:26:00,171.41,171.45,171.39,171.45,29827
2019/02/13,13:27:00,171.45,171.45,171.42,171.42,12351
2019/02/13,13:28:00,171.42,171.43,171.39,171.39,20178
2019/02/13,13:29:00,171.39,171.45,171.39,171.43,11182
2019/02/13,13:30:00,171.43,171.47,171.43,171.44,18301
2019/02/13,13:31:00,171.44,171.46,171.42,171.43,13487
2019/02/13,13:32:00,171.43,171.45,171.42,171.45,14186
2019/02/13,13:33:00,171.45,171.49,171.45,171.45,37221
2019/02/13,13:34:00,171.45,171.46,171.43,171.44,19142
2019/02/13,13:35:00,171.45,171.46,171.43,171.44,50869
2019/02/13,13:36:00,171.44,171.48,171.44,171.47,12877
2019/02/13,13:37:00,171.48,171.49,171.45,171.45,14413
2019/02/13,13:38:00,171.45,171.47,171.45,171.45,9733
2019/02/13,13:39:00,171.45,171.48,171.44,171.45,13919
2019/02/13,13:40:00,171.45,171.46,171.43,171.45,6319
2019/02/13,13:41:00,171.45,171.50,171.44,171.48,22075
2019/02/13,13:42:00,171.48,171.48,171.47,171.48,11191
2019/02/13,13:43:00,171.48,171.53,171.48,171.50,55363
2019/02/13,13:44:00,171.49,171.50,171.46,171.47,32691
2019/02/13,13:45:00,171.48,171.49,171.44,171.46,19182
2019/02/13,13:46:00,171.46,171.47,171.43,171.43,16136
2019/02/13,13:47:00,171.43,171.45,171.42,171.43,28001
2019/02/13,13:48:00,171.42,171.43,171.40,171.40,24689
2019/02/13,13:49:00,171.40,171.44,171.39,171.42,12716
2019/02/13,13:50:00,171.42,171.45,171.41,171.45,8894
2019/02/13,13:51:00,171.44,171.46,171.40,171.41,34223
2019/02/13,13:52:00,171.41,171.45,171.41,171.43,11963
2019/02/13,13:53:00,171.44,171.45,171.43,171.44,129928
2019/02/13,13:54:00,171.44,171.47,171.44,171.47,11838
2019/02/13,13:55:00,171.47,171.47,171.44,171.44,9473
2019/02/13,13:56:00,171.44,171.47,171.43,171.46,62200
2019/02/13,13:57:00,171.46,171.48,171.45,171.46,9794
2019/02/13,13:58:00,171.46,171.47,171.45,171.45,16162
2019/02/13,13:59:00,171.45,171.46,171.40,171.42,28580
2019/02/13,14:00:00,171.42,171.42,171.38,171.42,25666
2019/02/13,14:01:00,171.42,171.45,171.42,171.45,26143
2019/02/13,14:02:00,171.45,171.49,171.45,171.47,16184
2019/02/13,14:03:00,171.47,171.50,171.46,171.48,37600
2019/02/13,14:04:00,171.48,171.52,171.47,171.47,29828
2019/02/13,14:05:00,171.47,171.49,171.47,171.48,19181
2019/02/13,14:06:00,171.48,171.49,171.43,171.45,21411
2019/02/13,14:07:00,171.46,171.46,171.44,171.45,7619
2019/02/13,14:08:00,171.45,171.47,171.44,171.47,34210
2019/02/13,14:09:00,171.47,171.47,171.44,171.45,8437
2019/02/13,14:10:00,171.45,171.47,171.41,171.47,45070
2019/02/13,14:11:00,171.47,171.50,171.44,171.44,38841
2019/02/13,14:12:00,171.44,171.44,171.42,171.44,17236
2019/02/13,14:13:00,171.45,171.45,171.44,171.44,13005
2019/02/13,14:14:00,171.43,171.45,171.43,171.45,21860
2019/02/13,14:15:00,171.45,171.46,171.44,171.45,6653
2019/02/13,14:16:00,171.45,171.46,171.45,171.46,6256
2019/02/13,14:17:00,171.45,171.47,171.42,171.44,21140
2019/02/13,14:18:00,171.44,171.46,171.42,171.44,14883
2019/02/13,14:19:00,171.45,171.48,171.44,171.48,8924
2019/02/13,14:20:00,171.48,171.51,171.46,171.47,30030
2019/02/13,14:21:00,171.47,171.47,171.45,171.45,8923
2019/02/13,14:22:00,171.46,171.48,171.46,171.47,14360
2019/02/13,14:23:00,171.47,171.47,171.43,171.45,10973
2019/02/13,14:24:00,171.45,171.47,171.45,171.45,15589
2019/02/13,14:25:00,171.45,171.47,171.43,171.47,9866
2019/02/13,14:26:00,171.47,171.47,171.45,171.46,15449
2019/02/13,14:27:00,171.46,171.47,171.45,171.46,8848
2019/02/13,14:28:00,171.45,171.47,171.44,171.45,16620
2019/02/13,14:29:00,171.45,171.50,171.45,171.49,39826
2019/02/13,14:30:00,171.50,171.52,171.47,171.50,58223
2019/02/13,14:31:00,171.50,171.54,171.49,171.53,38410
2019/02/13,14:32:00,171.53,171.55,171.52,171.53,44018
2019/02/13,14:33:00,171.53,171.54,171.51,171.52,12824
2019/02/13,14:34:00,171.52,171.53,171.50,171.52,90774
2019/02/13,14:35:00,171.51,171.51,171.49,171.50,18295
2019/02/13,14:36:00,171.50,171.54,171.49,171.54,118248
2019/02/13,14:37:00,171.54,171.54,171.47,171.48,27351
2019/02/13,14:38:00,171.47,171.51,171.47,171.50,18538
2019/02/13,14:39:00,171.50,171.51,171.46,171.47,44505
2019/02/13,14:40:00,171.47,171.48,171.45,171.46,17807
2019/02/13,14:41:00,171.46,171.50,171.46,171.49,31066
2019/02/13,14:42:00,171.49,171.54,171.49,171.54,20732
2019/02/13,14:43:00,171.53,171.54,171.50,171.54,14825
2019/02/13,14:44:00,171.54,171.54,171.52,171.54,11876
2019/02/13,14:45:00,171.54,171.62,171.54,171.62,71140
2019/02/13,14:46:00,171.62,171.63,171.58,171.60,41317
2019/02/13,14:47:00,171.60,171.66,171.60,171.65,37336
2019/02/13,14:48:00,171.65,171.70,171.64,171.70,54647
2019/02/13,14:49:00,171.70,171.73,171.69,171.69,68652
2019/02/13,14:50:00,171.70,171.73,171.69,171.70,55752
2019/02/13,14:51:00,171.69,171.71,171.67,171.68,73987
2019/02/13,14:52:00,171.68,171.69,171.64,171.69,46465
2019/02/13,14:53:00,171.68,171.69,171.65,171.68,27527
2019/02/13,14:54:00,171.67,171.68,171.64,171.65,35631
2019/02/13,14:55:00,171.66,171.67,171.64,171.65,28262
2019/02/13,14:56:00,171.65,171.65,171.60,171.62,15326
2019/02/13,14:57:00,171.62,171.63,171.61,171.62,18616
2019/02/13,14:58:00,171.62,171.64,171.61,171.63,65499
2019/02/13,14:59:00,171.63,171.65,171.62,171.65,17837
2019/02/13,15:00:00,171.65,171.66,171.62,171.63,14865
2019/02/13,15:01:00,171.62,171.63,171.59,171.63,43419
2019/02/13,15:02:00,171.62,171.66,171.61,171.66,73027
2019/02/13,15:03:00,171.65,171.66,171.62,171.63,16097
2019/02/13,15:04:00,171.63,171.65,171.61,171.62,23254
2019/02/13,15:05:00,171.62,171.62,171.52,171.52,75579
2019/02/13,15:06:00,171.52,171.55,171.52,171.53,31178
2019/02/13,15:07:00,171.53,171.53,171.48,171.50,529789
2019/02/13,15:08:00,171.50,171.51,171.48,171.49,24487
2019/02/13,15:09:00,171.49,171.50,171.48,171.50,38479
2019/02/13,15:10:00,171.49,171.51,171.48,171.49,18434
2019/02/13,15:11:00,171.49,171.53,171.48,171.53,24586
2019/02/13,15:12:00,171.53,171.56,171.51,171.53,33834
2019/02/13,15:13:00,171.53,171.53,171.49,171.53,31671
2019/02/13,15:14:00,171.54,171.59,171.54,171.57,30952
2019/02/13,15:15:00,171.57,171.58,171.54,171.56,27093
2019/02/13,15:16:00,171.56,171.60,171.56,171.59,26021
2019/02/13,15:17:00,171.59,171.61,171.57,171.58,16838
2019/02/13,15:18:00,171.58,171.59,171.56,171.56,14046
2019/02/13,15:19:00,171.56,171.59,171.54,171.59,17620
2019/02/13,15:20:00,171.59,171.61,171.50,171.53,76074
2019/02/13,15:21:00,171.54,171.56,171.52,171.53,28330
2019/02/13,15:22:00,171.53,171.58,171.53,171.55,36342
2019/02/13,15:23:00,171.55,171.56,171.54,171.56,19734
2019/02/13,15:24:00,171.56,171.57,171.53,171.56,23019
2019/02/13,15:25:00,171.56,171.56,171.54,171.55,12690
2019/02/13,15:26:00,171.56,171.56,171.52,171.53,12754
2019/02/13,15:27:00,171.52,171.54,171.51,171.51,12836
2019/02/13,15:28:00,171.51,171.52,171.50,171.51,13765
2019/02/13,15:29:00,171.51,171.56,171.50,171.55,31840
2019/02/13,15:30:00,171.55,171.57,171.54,171.56,37371
2019/02/13,15:31:00,171.56,171.59,171.54,171.57,79231
2019/02/13,15:32:00,171.57,171.59,171.56,171.58,37734
2019/02/13,15:33:00,171.58,171.59,171.54,171.54,33078
2019/02/13,15:34:00,171.55,171.58,171.54,171.55,50212
2019/02/13,15:35:00,171.55,171.55,171.51,171.52,35480
2019/02/13,15:36:00,171.52,171.55,171.51,171.53,17388
2019/02/13,15:37:00,171.53,171.54,171.51,171.51,16151
2019/02/13,15:38:00,171.51,171.51,171.47,171.49,49697
2019/02/13,15:39:00,171.49,171.51,171.46,171.50,65219
2019/02/13,15:40:00,171.50,171.51,171.47,171.47,16043
2019/02/13,15:41:00,171.48,171.51,171.47,171.48,91136
2019/02/13,15:42:00,171.48,171.48,171.44,171.45,27649
2019/02/13,15:43:00,171.44,171.45,171.34,171.34,42224
2019/02/13,15:44:00,171.34,171.34,171.29,171.30,115686
2019/02/13,15:45:00,171.30,171.32,171.27,171.28,57421
2019/02/13,15:46:00,171.29,171.29,171.20,171.22,57679
2019/02/13,15:47:00,171.22,171.22,171.10,171.11,116162
2019/02/13,15:48:00,171.11,171.13,170.88,170.92,254953
2019/02/13,15:49:00,170.93,170.96,170.88,170.96,123965
2019/02/13,15:50:00,170.96,171.03,170.94,171.01,87799
2019/02/13,15:51:00,171.00,171.02,170.96,170.99,72974
2019/02/13,15:52:00,170.99,170.99,170.83,170.83,165968
2019/02/13,15:53:00,170.83,170.91,170.82,170.90,93026
2019/02/13,15:54:00,170.90,170.93,170.87,170.88,122921
2019/02/13,15:55:00,170.87,170.92,170.82,170.90,100951
2019/02/13,15:56:00,170.90,171.07,170.90,171.03,303588
2019/02/13,15:57:00,171.03,171.04,171.00,171.01,114423
2019/02/13,15:58:00,171.02,171.06,170.99,171.00,72563
2019/02/13,15:59:00,171.00,171.02,170.92,170.95,188055
2019/02/13,16:00:00,170.95,171.01,170.85,171.01,366901
2019/02/14,09:31:00,170.38,170.49,170.31,170.31,205567
2019/02/14,09:32:00,170.31,170.43,169.98,170.02,319141
2019/02/14,09:33:00,170.01,170.20,169.83,170.20,219990
2019/02/14,09:34:00,170.20,170.21,170.05,170.15,155994
2019/02/14,09:35:00,170.15,170.29,170.08,170.29,203931
2019/02/14,09:36:00,170.29,170.33,170.12,170.25,131129
2019/02/14,09:37:00,170.25,170.45,170.23,170.40,185888
2019/02/14,09:38:00,170.40,170.46,170.28,170.45,128112
2019/02/14,09:39:00,170.45,170.53,170.37,170.52,105914
2019/02/14,09:40:00,170.52,170.52,170.37,170.41,95674
2019/02/14,09:41:00,170.41,170.49,170.27,170.34,99236
2019/02/14,09:42:00,170.33,170.46,170.27,170.33,195526
2019/02/14,09:43:00,170.33,170.47,170.33,170.46,44234
2019/02/14,09:44:00,170.49,170.52,170.34,170.41,82717
2019/02/14,09:45:00,170.42,170.44,170.24,170.28,105340
2019/02/14,09:46:00,170.28,170.34,170.15,170.20,129222
2019/02/14,09:47:00,170.22,170.28,169.95,170.02,234264
2019/02/14,09:48:00,170.03,170.29,170.00,170.20,152447
2019/02/14,09:49:00,170.20,170.30,170.13,170.26,127203
2019/02/14,09:50:00,170.28,170.36,170.19,170.22,96467
2019/02/14,09:51:00,170.23,170.34,170.14,170.34,96310
2019/02/14,09:52:00,170.34,170.47,170.27,170.45,152101
2019/02/14,09:53:00,170.45,170.50,170.22,170.22,159906
2019/02/14,09:54:00,170.21,170.41,170.21,170.41,83242
2019/02/14,09:55:00,170.40,170.41,170.28,170.39,74881
2019/02/14,09:56:00,170.39,170.56,170.34,170.53,146754
2019/02/14,09:57:00,170.53,170.76,170.51,170.75,317183
2019/02/14,09:58:00,170.75,170.75,170.66,170.70,152404
2019/02/14,09:59:00,170.69,170.75,170.62,170.74,502772
2019/02/14,10:00:00,170.73,170.76,170.65,170.72,111663
2019/02/14,10:01:00,170.72,170.72,170.49,170.55,165532
2019/02/14,10:02:00,170.59,170.75,170.59,170.74,93053
2019/02/14,10:03:00,170.73,170.83,170.65,170.82,148036
2019/02/14,10:04:00,170.83,170.89,170.73,170.79,174078
2019/02/14,10:05:00,170.78,170.85,170.74,170.82,125077
2019/02/14,10:06:00,170.84,170.97,170.84,170.92,230159
2019/02/14,10:07:00,170.91,170.92,170.78,170.80,182658
2019/02/14,10:08:00,170.80,170.91,170.80,170.84,99599
2019/02/14,10:09:00,170.83,170.88,170.81,170.83,200204
2019/02/14,10:10:00,170.83,170.85,170.76,170.76,107072
2019/02/14,10:11:00,170.76,170.87,170.66,170.70,183647
2019/02/14,10:12:00,170.70,170.92,170.70,170.92,131411
2019/02/14,10:13:00,170.92,170.96,170.84,170.96,53281
2019/02/14,10:14:00,170.94,170.96,170.85,170.85,152294
2019/02/14,10:15:00,170.86,170.91,170.83,170.88,59600
2019/02/14,10:16:00,170.88,171.04,170.88,171.00,215719
2019/02/14,10:17:00,171.00,171.00,170.91,170.95,72415
2019/02/14,10:18:00,170.95,171.00,170.90,170.97,101045
2019/02/14,10:19:00,170.97,171.00,170.93,170.97,38148
2019/02/14,10:20:00,170.98,171.03,170.95,171.01,83935
2019/02/14,10:21:00,171.02,171.08,171.00,171.01,71370
2019/02/14,10:22:00,171.01,171.02,170.95,170.98,115525
2019/02/14,10:23:00,170.97,171.01,170.95,170.97,26994
2019/02/14,10:24:00,170.96,171.03,170.95,171.02,41413
2019/02/14,10:25:00,171.01,171.05,170.96,170.96,37938
2019/02/14,10:26:00,170.95,170.98,170.92,170.94,69266
2019/02/14,10:27:00,170.95,170.95,170.87,170.94,88166
2019/02/14,10:28:00,170.93,171.02,170.92,170.99,75792
2019/02/14,10:29:00,170.99,171.00,170.91,170.98,35255
2019/02/14,10:30:00,170.98,171.07,170.97,171.03,89591
2019/02/14,10:31:00,171.02,171.06,170.97,170.97,57559
2019/02/14,10:32:00,170.98,171.17,170.98,171.15,118772
2019/02/14,10:33:00,171.15,171.19,171.12,171.17,80444
2019/02/14,10:34:00,171.16,171.17,171.10,171.13,59954
2019/02/14,10:35:00,171.13,171.22,171.13,171.20,131410
2019/02/14,10:36:00,171.20,171.23,171.17,171.19,93106
2019/02/14,10:37:00,171.19,171.20,171.10,171.12,77929
2019/02/14,10:38:00,171.12,171.15,170.45,170.45,481862
2019/02/14,10:39:00,170.43,170.66,170.37,170.43,759636
2019/02/14,10:40:00,170.42,170.49,170.25,170.47,325364
2019/02/14,10:41:00,170.46,170.79,170.46,170.68,187859
2019/02/14,10:42:00,170.68,170.79,170.65,170.70,137559
2019/02/14,10:43:00,170.71,170.92,170.71,170.77,234290
2019/02/14,10:44:00,170.79,170.87,170.71,170.77,80054
2019/02/14,10:45:00,170.77,170.77,170.61,170.64,143950
2019/02/14,10:46:00,170.64,170.78,170.60,170.78,45958
2019/02/14,10:47:00,170.78,170.89,170.77,170.87,75902
2019/02/14,10:48:00,170.86,170.98,170.86,170.96,58018
2019/02/14,10:49:00,170.94,170.95,170.81,170.85,57628
2019/02/14,10:50:00,170.85,170.95,170.85,170.95,46480
2019/02/14,10:51:00,170.96,170.99,170.86,170.91,57228
2019/02/14,10:52:00,170.90,170.91,170.84,170.86,33572
2019/02/14,10:53:00,170.87,171.00,170.85,170.92,80644
2019/02/14,10:54:00,170.91,170.94,170.84,170.84,67243
2019/02/14,10:55:00,170.85,170.95,170.83,170.84,57985
2019/02/14,10:56:00,170.84,170.84,170.61,170.68,118191
2019/02/14,10:57:00,170.68,170.74,170.63,170.70,43529
2019/02/14,10:58:00,170.70,170.84,170.70,170.82,70937
2019/02/14,10:59:00,170.82,170.93,170.80,170.82,58923
2019/02/14,11:00:00,170.84,170.92,170.69,170.74,60622
2019/02/14,11:01:00,170.74,170.84,170.71,170.75,67131
2019/02/14,11:02:00,170.75,170.82,170.66,170.66,27837
2019/02/14,11:03:00,170.66,170.71,170.57,170.60,65906
2019/02/14,11:04:00,170.60,170.71,170.52,170.57,47506
2019/02/14,11:05:00,170.57,170.60,170.47,170.49,50898
2019/02/14,11:06:00,170.49,170.51,170.43,170.49,86431
2019/02/14,11:07:00,170.50,170.64,170.50,170.59,57555
2019/02/14,11:08:00,170.60,170.68,170.59,170.67,27542
2019/02/14,11:09:00,170.67,170.73,170.66,170.69,44118
2019/02/14,11:10:00,170.70,170.72,170.65,170.71,14932
2019/02/14,11:11:00,170.72,170.77,170.68,170.73,46955
2019/02/14,11:12:00,170.73,170.80,170.64,170.69,47985
2019/02/14,11:13:00,170.68,170.70,170.58,170.66,38189
2019/02/14,11:14:00,170.66,170.71,170.58,170.59,27896
2019/02/14,11:15:00,170.58,170.70,170.56,170.66,34906
2019/02/14,11:16:00,170.66,170.75,170.65,170.70,29084
2019/02/14,11:17:00,170.70,170.76,170.68,170.69,28447
2019/02/14,11:18:00,170.68,170.76,170.62,170.76,36808
2019/02/14,11:19:00,170.78,170.79,170.68,170.72,44103
2019/02/14,11:20:00,170.72,170.80,170.71,170.72,51212
2019/02/14,11:21:00,170.71,170.72,170.67,170.68,15809
2019/02/14,11:22:00,170.69,170.79,170.67,170.79,87077
2019/02/14,11:23:00,170.78,170.80,170.68,170.69,20753
2019/02/14,11:24:00,170.69,170.73,170.68,170.68,29413
2019/02/14,11:25:00,170.69,170.73,170.61,170.63,37408
2019/02/14,11:26:00,170.65,170.67,170.57,170.66,24152
2019/02/14,11:27:00,170.67,170.68,170.63,170.66,19558
2019/02/14,11:28:00,170.66,170.70,170.60,170.62,64859
2019/02/14,11:29:00,170.62,170.64,170.56,170.61,16612
2019/02/14,11:30:00,170.61,170.62,170.56,170.62,18362
2019/02/14,11:31:00,170.62,170.67,170.47,170.48,80211
2019/02/14,11:32:00,170.48,170.50,170.39,170.39,114821
2019/02/14,11:33:00,170.38,170.49,170.36,170.47,56718
2019/02/14,11:34:00,170.47,170.50,170.43,170.45,83051
2019/02/14,11:35:00,170.45,170.47,170.38,170.41,26320
2019/02/14,11:36:00,170.41,170.51,170.41,170.47,27243
2019/02/14,11:37:00,170.46,170.58,170.46,170.53,32983
2019/02/14,11:38:00,170.53,170.54,170.47,170.47,53909
2019/02/14,11:39:00,170.49,170.60,170.49,170.55,50266
2019/02/14,11:40:00,170.56,170.70,170.55,170.66,266972
2019/02/14,11:41:00,170.66,170.79,170.62,170.78,90997
2019/02/14,11:42:00,170.78,170.79,170.74,170.75,69898
2019/02/14,11:43:00,170.75,170.83,170.74,170.79,126653
2019/02/14,11:44:00,170.79,170.92,170.79,170.90,71132
2019/02/14,11:45:00,170.90,170.92,170.88,170.90,117967
2019/02/14,11:46:00,170.90,170.98,170.90,170.97,254083
2019/02/14,11:47:00,170.97,171.04,170.97,171.04,63889
2019/02/14,11:48:00,171.04,171.04,170.98,171.02,38710
2019/02/14,11:49:00,171.03,171.08,170.99,171.01,36841
2019/02/14,11:50:00,171.02,171.02,170.99,170.99,18451
2019/02/14,11:51:00,170.99,171.01,170.98,170.99,36068
2019/02/14,11:52:00,170.99,171.09,170.99,171.04,121273
2019/02/14,11:53:00,171.04,171.04,171.00,171.01,75672
2019/02/14,11:54:00,171.01,171.01,170.97,170.99,39202
2019/02/14,11:55:00,170.99,171.00,170.97,170.99,14171
2019/02/14,11:56:00,170.98,171.04,170.96,171.01,29244
2019/02/14,11:57:00,171.01,171.01,170.94,170.98,13070
2019/02/14,11:58:00,170.97,170.99,170.94,170.99,21950
2019/02/14,11:59:00,170.99,171.04,170.97,171.00,36249
2019/02/14,12:00:00,170.99,171.01,170.97,170.99,21013
2019/02/14,12:01:00,170.99,171.00,170.89,170.89,64389
2019/02/14,12:02:00,170.90,170.93,170.87,170.90,127964
2019/02/14,12:03:00,170.90,170.94,170.87,170.94,171711
2019/02/14,12:04:00,170.93,171.02,170.91,171.00,31397
2019/02/14,12:05:00,171.01,171.08,170.99,171.04,53598
2019/02/14,12:06:00,171.05,171.07,171.02,171.04,67519
2019/02/14,12:07:00,171.04,171.07,171.03,171.06,22766
2019/02/14,12:08:00,171.05,171.09,171.03,171.09,80072
2019/02/14,12:09:00,171.09,171.17,171.09,171.13,87645
2019/02/14,12:10:00,171.13,171.18,171.12,171.14,59103
2019/02/14,12:11:00,171.13,171.15,171.10,171.10,50674
2019/02/14,12:12:00,171.10,171.13,171.08,171.10,54607
2019/02/14,12:13:00,171.10,171.12,171.05,171.06,43133
2019/02/14,12:14:00,171.06,171.13,171.06,171.11,27636
2019/02/14,12:15:00,171.12,171.22,171.12,171.18,71263
2019/02/14,12:16:00,171.19,171.24,171.13,171.15,93433
2019/02/14,12:17:00,171.16,171.23,171.16,171.21,64732
2019/02/14,12:18:00,171.22,171.25,171.20,171.21,37777
2019/02/14,12:19:00,171.21,171.27,171.21,171.25,31238
2019/02/14,12:20:00,171.24,171.49,171.22,171.45,378868
2019/02/14,12:21:00,171.45,171.52,171.44,171.50,107383
2019/02/14,12:22:00,171.51,171.54,171.44,171.49,68221
2019/02/14,12:23:00,171.49,171.55,171.49,171.51,42798
2019/02/14,12:24:00,171.51,171.56,171.50,171.54,119646
2019/02/14,12:25:00,171.54,171.64,171.54,171.64,85024
2019/02/14,12:26:00,171.64,171.73,171.64,171.65,157448
2019/02/14,12:27:00,171.65,171.66,171.56,171.59,50446
2019/02/14,12:28:00,171.59,171.59,171.56,171.56,25576
2019/02/14,12:29:00,171.57,171.63,171.55,171.63,26071
2019/02/14,12:30:00,171.63,171.64,171.60,171.63,35276
2019/02/14,12:31:00,171.64,171.67,171.60,171.62,43701
2019/02/14,12:32:00,171.60,171.62,171.52,171.56,72448
2019/02/14,12:33:00,171.55,171.58,171.53,171.57,36059
2019/02/14,12:34:00,171.58,171.62,171.55,171.55,30397
2019/02/14,12:35:00,171.55,171.56,171.51,171.52,25354
2019/02/14,12:36:00,171.51,171.53,171.51,171.52,46698
2019/02/14,12:37:00,171.53,171.57,171.52,171.56,22245
2019/02/14,12:38:00,171.56,171.61,171.56,171.61,23284
2019/02/14,12:39:00,171.61,171.61,171.53,171.53,19446
2019/02/14,12:40:00,171.52,171.54,171.49,171.50,30548
2019/02/14,12:41:00,171.51,171.52,171.47,171.52,48612
2019/02/14,12:42:00,171.52,171.54,171.51,171.54,28409
2019/02/14,12:43:00,171.55,171.56,171.52,171.53,21190
2019/02/14,12:44:00,171.53,171.55,171.52,171.54,36831
2019/02/14,12:45:00,171.55,171.58,171.55,171.56,15509
2019/02/14,12:46:00,171.56,171.65,171.56,171.64,30752
2019/02/14,12:47:00,171.64,171.70,171.60,171.62,35597
2019/02/14,12:48:00,171.62,171.64,171.60,171.60,15982
2019/02/14,12:49:00,171.60,171.62,171.56,171.56,12928
2019/02/14,12:50:00,171.58,171.58,171.55,171.56,21387
2019/02/14,12:51:00,171.55,171.58,171.53,171.53,20219
2019/02/14,12:52:00,171.53,171.57,171.53,171.56,6622
2019/02/14,12:53:00,171.57,171.60,171.57,171.58,9912
2019/02/14,12:54:00,171.59,171.63,171.59,171.60,16664
2019/02/14,12:55:00,171.60,171.60,171.51,171.52,13321
2019/02/14,12:56:00,171.53,171.58,171.53,171.54,23036
2019/02/14,12:57:00,171.54,171.55,171.52,171.54,11470
2019/02/14,12:58:00,171.55,171.61,171.55,171.58,214648
2019/02/14,12:59:00,171.58,171.62,171.57,171.58,19129
2019/02/14,13:00:00,171.58,171.62,171.58,171.59,26695
2019/02/14,13:01:00,171.59,171.66,171.59,171.62,53416
2019/02/14,13:02:00,171.62,171.68,171.62,171.64,16242
2019/02/14,13:03:00,171.64,171.64,171.59,171.59,46717
2019/02/14,13:04:00,171.60,171.61,171.53,171.53,42292
2019/02/14,13:05:00,171.53,171.60,171.53,171.58,21849
2019/02/14,13:06:00,171.58,171.60,171.57,171.59,11495
2019/02/14,13:07:00,171.60,171.62,171.55,171.55,25678
2019/02/14,13:08:00,171.55,171.57,171.51,171.55,23880
2019/02/14,13:09:00,171.56,171.56,171.51,171.55,23585
2019/02/14,13:10:00,171.55,171.60,171.55,171.60,14084
2019/02/14,13:11:00,171.59,171.59,171.53,171.55,33317
2019/02/14,13:12:00,171.55,171.58,171.53,171.57,10380
2019/02/14,13:13:00,171.58,171.58,171.56,171.58,10285
2019/02/14,13:14:00,171.58,171.58,171.50,171.50,12029
2019/02/14,13:15:00,171.51,171.54,171.50,171.53,11332
2019/02/14,13:16:00,171.53,171.54,171.52,171.53,4108
2019/02/14,13:17:00,171.54,171.58,171.53,171.56,27955
2019/02/14,13:18:00,171.56,171.58,171.56,171.58,7406
2019/02/14,13:19:00,171.58,171.58,171.55,171.56,8722
2019/02/14,13:20:00,171.56,171.56,171.51,171.52,9242
2019/02/14,13:21:00,171.52,171.55,171.52,171.54,5349
2019/02/14,13:22:00,171.54,171.54,171.44,171.45,43627
2019/02/14,13:23:00,171.46,171.50,171.41,171.48,41356
2019/02/14,13:24:00,171.48,171.50,171.47,171.48,14689
2019/02/14,13:25:00,171.49,171.51,171.48,171.49,5809
2019/02/14,13:26:00,171.49,171.52,171.49,171.49,8939
2019/02/14,13:27:00,171.49,171.49,171.46,171.47,10935
2019/02/14,13:28:00,171.47,171.51,171.47,171.49,13377
2019/02/14,13:29:00,171.49,171.52,171.49,171.52,11209
2019/02/14,13:30:00,171.52,171.55,171.49,171.52,30056
2019/02/14,13:31:00,171.52,171.58,171.52,171.57,15320
2019/02/14,13:32:00,171.58,171.59,171.51,171.52,16891
2019/02/14,13:33:00,171.51,171.54,171.50,171.54,8331
2019/02/14,13:34:00,171.55,171.56,171.53,171.55,20500
2019/02/14,13:35:00,171.55,171.59,171.54,171.55,13949
2019/02/14,13:36:00,171.55,171.59,171.55,171.59,3296
2019/02/14,13:37:00,171.59,171.60,171.58,171.60,14465
2019/02/14,13:38:00,171.60,171.60,171.57,171.59,11815
2019/02/14,13:39:00,171.58,171.60,171.56,171.56,8949
2019/02/14,13:40:00,171.56,171.57,171.50,171.52,10964
2019/02/14,13:41:00,171.52,171.52,171.49,171.50,564244
2019/02/14,13:42:00,171.50,171.55,171.50,171.52,16152
2019/02/14,13:43:00,171.52,171.55,171.50,171.52,15689
2019/02/14,13:44:00,171.51,171.52,171.49,171.51,9519
2019/02/14,13:45:00,171.51,171.53,171.49,171.52,11947
2019/02/14,13:46:00,171.53,171.53,171.48,171.50,18884
2019/02/14,13:47:00,171.50,171.50,171.45,171.45,18503
2019/02/14,13:48:00,171.45,171.49,171.45,171.46,10464
2019/02/14,13:49:00,171.47,171.48,171.44,171.46,49097
2019/02/14,13:50:00,171.46,171.50,171.45,171.49,28006
2019/02/14,13:51:00,171.49,171.50,171.48,171.48,10669
2019/02/14,13:52:00,171.48,171.49,171.45,171.47,14733
2019/02/14,13:53:00,171.47,171.47,171.43,171.45,16772
2019/02/14,13:54:00,171.45,171.46,171.38,171.39,95210
2019/02/14,13:55:00,171.39,171.42,171.37,171.37,28185
2019/02/14,13:56:00,171.37,171.39,171.33,171.38,27279
2019/02/14,13:57:00,171.38,171.39,171.36,171.39,15239
2019/02/14,13:58:00,171.39,171.44,171.39,171.44,31220
2019/02/14,13:59:00,171.43,171.44,171.43,171.44,14739
2019/02/14,14:00:00,171.44,171.44,171.38,171.40,10305
2019/02/14,14:01:00,171.40,171.40,171.34,171.39,11862
2019/02/14,14:02:00,171.38,171.38,171.30,171.33,30568
2019/02/14,14:03:00,171.32,171.37,171.32,171.36,26046
2019/02/14,14:04:00,171.36,171.36,171.28,171.30,17470
2019/02/14,14:05:00,171.30,171.33,171.29,171.29,8024
2019/02/14,14:06:00,171.30,171.30,171.26,171.28,21558
2019/02/14,14:07:00,171.28,171.35,171.27,171.35,24204
2019/02/14,14:08:00,171.34,171.41,171.33,171.40,13418
2019/02/14,14:09:00,171.39,171.41,171.37,171.39,252118
2019/02/14,14:10:00,171.39,171.44,171.39,171.44,22645
2019/02/14,14:11:00,171.44,171.45,171.41,171.41,12928
2019/02/14,14:12:00,171.44,171.49,171.44,171.48,18472
2019/02/14,14:13:00,171.48,171.53,171.48,171.52,20987
2019/02/14,14:14:00,171.52,171.52,171.48,171.48,11412
2019/02/14,14:15:00,171.48,171.48,171.43,171.47,20751
2019/02/14,14:16:00,171.47,171.49,171.46,171.47,17130
2019/02/14,14:17:00,171.47,171.48,171.47,171.48,3426
2019/02/14,14:18:00,171.48,171.52,171.48,171.51,35507
2019/02/14,14:19:00,171.50,171.54,171.46,171.48,10047
2019/02/14,14:20:00,171.48,171.48,171.44,171.44,6344
2019/02/14,14:21:00,171.44,171.45,171.41,171.42,6922
2019/02/14,14:22:00,171.41,171.44,171.39,171.39,7343
2019/02/14,14:23:00,171.39,171.43,171.39,171.41,11123
2019/02/14,14:24:00,171.42,171.46,171.40,171.46,13455
2019/02/14,14:25:00,171.47,171.49,171.44,171.49,30555
2019/02/14,14:26:00,171.49,171.49,171.46,171.48,11229
2019/02/14,14:27:00,171.48,171.56,171.48,171.54,36026
2019/02/14,14:28:00,171.54,171.59,171.54,171.58,22619
2019/02/14,14:29:00,171.59,171.66,171.59,171.64,37446
2019/02/14,14:30:00,171.65,171.66,171.54,171.57,35494
2019/02/14,14:31:00,171.57,171.57,171.51,171.55,22106
2019/02/14,14:32:00,171.55,171.57,171.46,171.46,93154
2019/02/14,14:33:00,171.47,171.47,171.38,171.43,87946
2019/02/14,14:34:00,171.43,171.48,171.43,171.47,40029
2019/02/14,14:35:00,171.47,171.51,171.46,171.51,7281
2019/02/14,14:36:00,171.51,171.52,171.49,171.52,16621
2019/02/14,14:37:00,171.51,171.51,171.45,171.46,31744
2019/02/14,14:38:00,171.47,171.54,171.47,171.54,9906
2019/02/14,14:39:00,171.54,171.55,171.51,171.54,6706
2019/02/14,14:40:00,171.54,171.54,171.52,171.54,9667
2019/02/14,14:41:00,171.53,171.57,171.52,171.57,9249
2019/02/14,14:42:00,171.57,171.58,171.54,171.58,13828
2019/02/14,14:43:00,171.58,171.59,171.53,171.56,6484
2019/02/14,14:44:00,171.56,171.58,171.53,171.56,8949
2019/02/14,14:45:00,171.56,171.56,171.54,171.56,8413
2019/02/14,14:46:00,171.56,171.59,171.56,171.58,11951
2019/02/14,14:47:00,171.58,171.58,171.54,171.56,8240
2019/02/14,14:48:00,171.56,171.61,171.48,171.49,57118
2019/02/14,14:49:00,171.49,171.53,171.48,171.52,16586
2019/02/14,14:50:00,171.52,171.53,171.49,171.49,9405
2019/02/14,14:51:00,171.48,171.52,171.38,171.39,82995
2019/02/14,14:52:00,171.40,171.42,171.34,171.42,61892
2019/02/14,14:53:00,171.42,171.47,171.42,171.46,48355
2019/02/14,14:54:00,171.46,171.46,171.43,171.46,33497
2019/02/14,14:55:00,171.46,171.49,171.46,171.46,8344
2019/02/14,14:56:00,171.46,171.48,171.43,171.45,11483
2019/02/14,14:57:00,171.45,171.45,171.32,171.32,70982
2019/02/14,14:58:00,171.33,171.33,171.26,171.29,50512
2019/02/14,14:59:00,171.29,171.35,171.23,171.34,62403
2019/02/14,15:00:00,171.34,171.37,171.31,171.33,19372
2019/02/14,15:01:00,171.33,171.41,171.33,171.38,29973
2019/02/14,15:02:00,171.38,171.40,171.36,171.38,14724
2019/02/14,15:03:00,171.38,171.39,171.35,171.38,9493
2019/02/14,15:04:00,171.38,171.40,171.37,171.38,30843
2019/02/14,15:05:00,171.37,171.37,171.33,171.34,14273
2019/02/14,15:06:00,171.35,171.44,171.34,171.44,32931
2019/02/14,15:07:00,171.44,171.59,171.42,171.56,125668
2019/02/14,15:08:00,171.56,171.83,171.56,171.74,318371
2019/02/14,15:09:00,171.73,171.73,171.54,171.56,112864
2019/02/14,15:10:00,171.56,171.56,171.34,171.41,88336
2019/02/14,15:11:00,171.41,171.48,171.38,171.39,46683
2019/02/14,15:12:00,171.37,171.38,171.24,171.29,141351
2019/02/14,15:13:00,171.30,171.37,171.30,171.34,32976
2019/02/14,15:14:00,171.35,171.39,171.28,171.28,40349
2019/02/14,15:15:00,171.28,171.31,171.20,171.30,116739
2019/02/14,15:16:00,171.31,171.38,171.29,171.36,41304
2019/02/14,15:17:00,171.36,171.36,171.31,171.32,31141
2019/02/14,15:18:00,171.32,171.39,171.28,171.37,93888
2019/02/14,15:19:00,171.37,171.45,171.36,171.42,156272
2019/02/14,15:20:00,171.43,171.43,171.36,171.38,30465
2019/02/14,15:21:00,171.38,171.39,171.31,171.35,40675
2019/02/14,15:22:00,171.35,171.38,171.31,171.37,15902
2019/02/14,15:23:00,171.38,171.40,171.34,171.39,36385
2019/02/14,15:24:00,171.39,171.40,171.34,171.38,30052
2019/02/14,15:25:00,171.37,171.43,171.37,171.38,21388
2019/02/14,15:26:00,171.38,171.38,171.30,171.33,25341
2019/02/14,15:27:00,171.34,171.40,171.33,171.40,29181
2019/02/14,15:28:00,171.40,171.46,171.40,171.42,26123
2019/02/14,15:29:00,171.41,171.43,171.35,171.38,16281
2019/02/14,15:30:00,171.38,171.40,171.36,171.38,39458
2019/02/14,15:31:00,171.38,171.41,171.33,171.35,34428
2019/02/14,15:32:00,171.35,171.44,171.35,171.42,28416
2019/02/14,15:33:00,171.42,171.48,171.41,171.48,53119
2019/02/14,15:34:00,171.48,171.53,171.45,171.51,34792
2019/02/14,15:35:00,171.51,171.52,171.45,171.48,45026
2019/02/14,15:36:00,171.48,171.50,171.46,171.48,29010
2019/02/14,15:37:00,171.48,171.53,171.48,171.52,33385
2019/02/14,15:38:00,171.51,171.53,171.49,171.53,579783
2019/02/14,15:39:00,171.53,171.58,171.51,171.54,91126
2019/02/14,15:40:00,171.54,171.55,171.49,171.51,44895
2019/02/14,15:41:00,171.50,171.52,171.42,171.45,44526
2019/02/14,15:42:00,171.45,171.47,171.42,171.46,38295
2019/02/14,15:43:00,171.47,171.48,171.44,171.45,28572
2019/02/14,15:44:00,171.45,171.47,171.41,171.46,24047
2019/02/14,15:45:00,171.46,171.47,171.40,171.47,27493
2019/02/14,15:46:00,171.47,171.47,171.39,171.39,32985
2019/02/14,15:47:00,171.39,171.44,171.36,171.43,39238
2019/02/14,15:48:00,171.44,171.44,171.40,171.41,38126
2019/02/14,15:49:00,171.41,171.44,171.38,171.42,57860
2019/02/14,15:50:00,171.43,171.43,171.33,171.38,155790
2019/02/14,15:51:00,171.38,171.43,171.36,171.43,117078
2019/02/14,15:52:00,171.43,171.54,171.42,171.46,147824
2019/02/14,15:53:00,171.47,171.47,171.36,171.38,506502
2019/02/14,15:54:00,171.38,171.41,171.29,171.31,121816
2019/02/14,15:55:00,171.32,171.41,171.32,171.41,180243
2019/02/14,15:56:00,171.41,171.44,171.33,171.35,238661
2019/02/14,15:57:00,171.35,171.35,171.26,171.28,83900
2019/02/14,15:58:00,171.28,171.28,171.21,171.23,106528
2019/02/14,15:59:00,171.23,171.30,171.22,171.28,99485
2019/02/14,16:00:00,171.28,171.29,171.12,171.22,301785
2019/02/15,09:31:00,172.51,172.53,172.28,172.39,382703
2019/02/15,09:32:00,172.41,172.46,172.29,172.32,301682
2019/02/15,09:33:00,172.32,172.36,172.14,172.16,249222
2019/02/15,09:34:00,172.16,172.18,172.02,172.09,245176
2019/02/15,09:35:00,172.10,172.21,172.06,172.09,287413
2019/02/15,09:36:00,172.09,172.21,171.98,171.98,176776
2019/02/15,09:37:00,171.98,171.99,171.79,171.89,246602
2019/02/15,09:38:00,171.89,172.04,171.85,171.90,134821
2019/02/15,09:39:00,171.90,172.03,171.82,172.02,147043
2019/02/15,09:40:00,172.02,172.09,171.90,171.97,71527
2019/02/15,09:41:00,171.97,171.99,171.83,171.85,134178
2019/02/15,09:42:00,171.84,171.98,171.84,171.94,129779
2019/02/15,09:43:00,171.95,171.95,171.86,171.87,173622
2019/02/15,09:44:00,171.86,171.95,171.85,171.91,66414
2019/02/15,09:45:00,171.89,171.91,171.71,171.79,132951
2019/02/15,09:46:00,171.81,171.97,171.80,171.89,157559
2019/02/15,09:47:00,171.90,172.03,171.87,172.00,141262
2019/02/15,09:48:00,172.00,172.18,171.96,172.16,184893
2019/02/15,09:49:00,172.16,172.16,171.90,171.95,128100
2019/02/15,09:50:00,171.95,172.00,171.91,171.93,72268
2019/02/15,09:51:00,171.93,171.94,171.54,171.62,243015
2019/02/15,09:52:00,171.62,171.65,171.52,171.53,131659
2019/02/15,09:53:00,171.52,171.64,171.43,171.62,160040
2019/02/15,09:54:00,171.62,171.63,171.51,171.55,83278
2019/02/15,09:55:00,171.55,171.55,171.45,171.51,89198
2019/02/15,09:56:00,171.50,171.62,171.50,171.60,76279
2019/02/15,09:57:00,171.58,171.69,171.58,171.66,138791
2019/02/15,09:58:00,171.65,171.65,171.47,171.50,79403
2019/02/15,09:59:00,171.50,171.57,171.47,171.48,100912
2019/02/15,10:00:00,171.49,171.67,171.49,171.64,83243
2019/02/15,10:01:00,171.64,171.70,171.58,171.63,100662
2019/02/15,10:02:00,171.65,171.73,171.44,171.46,156870
2019/02/15,10:03:00,171.46,171.70,171.45,171.67,121726
2019/02/15,10:04:00,171.67,171.79,171.66,171.76,121164
2019/02/15,10:05:00,171.78,171.81,171.53,171.58,84521
2019/02/15,10:06:00,171.59,171.66,171.47,171.51,83981
2019/02/15,10:07:00,171.51,171.64,171.51,171.59,49278
2019/02/15,10:08:00,171.59,171.65,171.47,171.49,72045
2019/02/15,10:09:00,171.51,171.59,171.40,171.59,123355
2019/02/15,10:10:00,171.59,171.61,171.56,171.58,37870
2019/02/15,10:11:00,171.58,171.63,171.51,171.60,41683
2019/02/15,10:12:00,171.57,171.58,171.47,171.54,66054
2019/02/15,10:13:00,171.54,171.62,171.41,171.41,115588
2019/02/15,10:14:00,171.41,171.54,171.41,171.53,77111
2019/02/15,10:15:00,171.53,171.63,171.52,171.62,70839
2019/02/15,10:16:00,171.61,171.66,171.56,171.62,445146
2019/02/15,10:17:00,171.63,171.66,171.59,171.62,1458866
2019/02/15,10:18:00,171.62,171.77,171.62,171.71,286676
2019/02/15,10:19:00,171.71,171.84,171.71,171.82,53731
2019/02/15,10:20:00,171.82,171.88,171.76,171.86,109146
2019/02/15,10:21:00,171.86,171.92,171.84,171.87,151761
2019/02/15,10:22:00,171.88,171.92,171.85,171.87,38285
2019/02/15,10:23:00,171.87,171.95,171.84,171.91,139189
2019/02/15,10:24:00,171.91,171.93,171.83,171.83,43726
2019/02/15,10:25:00,171.85,171.99,171.81,171.98,100621
2019/02/15,10:26:00,171.98,171.98,171.82,171.91,164811
2019/02/15,10:27:00,171.92,172.06,171.92,172.02,137360
2019/02/15,10:28:00,172.04,172.04,171.98,171.98,33537
2019/02/15,10:29:00,171.99,172.02,171.91,171.93,94585
2019/02/15,10:30:00,171.94,171.97,171.91,171.93,39260
2019/02/15,10:31:00,171.93,172.01,171.93,172.00,60973
2019/02/15,10:32:00,172.01,172.05,171.94,171.98,99267
2019/02/15,10:33:00,171.99,172.03,171.95,171.97,117257
2019/02/15,10:34:00,171.97,172.03,171.95,172.00,163730
2019/02/15,10:35:00,172.00,172.08,171.98,171.99,111744
2019/02/15,10:36:00,171.99,172.05,171.97,172.01,92488
2019/02/15,10:37:00,172.01,172.11,172.01,172.08,61921
2019/02/15,10:38:00,172.08,172.09,172.01,172.04,31007
2019/02/15,10:39:00,172.04,172.13,172.02,172.03,38805
2019/02/15,10:40:00,172.02,172.11,172.01,172.09,21765
2019/02/15,10:41:00,172.09,172.23,172.05,172.19,214629
2019/02/15,10:42:00,172.19,172.30,172.17,172.27,136168
2019/02/15,10:43:00,172.27,172.30,172.25,172.29,35420
2019/02/15,10:44:00,172.29,172.29,171.98,172.09,161447
2019/02/15,10:45:00,172.08,172.14,171.88,171.94,302843
2019/02/15,10:46:00,171.94,172.12,171.94,172.07,43828
2019/02/15,10:47:00,172.07,172.09,172.02,172.05,26574
2019/02/15,10:48:00,172.06,172.07,171.99,172.00,34785
2019/02/15,10:49:00,172.01,172.05,171.93,171.94,151703
2019/02/15,10:50:00,171.94,172.03,171.88,172.01,172989
2019/02/15,10:51:00,172.01,172.02,171.76,171.78,234128
2019/02/15,10:52:00,171.79,171.83,171.74,171.81,99718
2019/02/15,10:53:00,171.81,171.87,171.71,171.72,61186
2019/02/15,10:54:00,171.73,171.84,171.73,171.81,98285
2019/02/15,10:55:00,171.81,171.82,171.75,171.77,45953
2019/02/15,10:56:00,171.77,171.85,171.77,171.81,41999
2019/02/15,10:57:00,171.80,171.83,171.75,171.81,59994
2019/02/15,10:58:00,171.82,171.83,171.78,171.81,27824
2019/02/15,10:59:00,171.81,171.81,171.76,171.77,22462
2019/02/15,11:00:00,171.77,171.80,171.57,171.64,96391
2019/02/15,11:01:00,171.64,171.74,171.64,171.72,130579
2019/02/15,11:02:00,171.72,171.85,171.71,171.81,87232
2019/02/15,11:03:00,171.82,171.90,171.80,171.86,56055
2019/02/15,11:04:00,171.85,171.87,171.78,171.83,79123
2019/02/15,11:05:00,171.85,171.94,171.83,171.92,132907
2019/02/15,11:06:00,171.92,171.93,171.86,171.87,30728
2019/02/15,11:07:00,171.87,171.90,171.78,171.79,25426
2019/02/15,11:08:00,171.80,171.82,171.73,171.74,44486
2019/02/15,11:09:00,171.73,171.79,171.68,171.78,28450
2019/02/15,11:10:00,171.78,171.78,171.73,171.74,18085
2019/02/15,11:11:00,171.74,171.75,171.60,171.60,60413
2019/02/15,11:12:00,171.60,171.64,171.53,171.53,65056
2019/02/15,11:13:00,171.53,171.56,171.45,171.51,148844
2019/02/15,11:14:00,171.51,171.52,171.39,171.49,119819
2019/02/15,11:15:00,171.50,171.57,171.49,171.55,69106
2019/02/15,11:16:00,171.55,171.55,171.47,171.50,55011
2019/02/15,11:17:00,171.47,171.51,171.43,171.50,91355
2019/02/15,11:18:00,171.50,171.57,171.49,171.52,65923
2019/02/15,11:19:00,171.53,171.53,171.24,171.26,201327
2019/02/15,11:20:00,171.26,171.32,171.23,171.28,128045
2019/02/15,11:21:00,171.27,171.29,171.18,171.19,75909
2019/02/15,11:22:00,171.19,171.23,171.14,171.16,181946
2019/02/15,11:23:00,171.16,171.27,171.15,171.25,102565
2019/02/15,11:24:00,171.25,171.34,171.23,171.29,169875
2019/02/15,11:25:00,171.28,171.30,171.24,171.30,51822
2019/02/15,11:26:00,171.30,171.40,171.29,171.39,50085
2019/02/15,11:27:00,171.39,171.43,171.34,171.42,39419
2019/02/15,11:28:00,171.42,171.46,171.40,171.43,61824
2019/02/15,11:29:00,171.43,171.46,171.41,171.45,47543
2019/02/15,11:30:00,171.45,171.52,171.42,171.51,81811
2019/02/15,11:31:00,171.51,171.52,171.46,171.47,27409
2019/02/15,11:32:00,171.48,171.50,171.45,171.48,69082
2019/02/15,11:33:00,171.48,171.51,171.48,171.49,48386
2019/02/15,11:34:00,171.48,171.51,171.43,171.44,64621
2019/02/15,11:35:00,171.45,171.51,171.45,171.50,39282
2019/02/15,11:36:00,171.50,171.50,171.46,171.46,43049
2019/02/15,11:37:00,171.46,171.46,171.34,171.36,116645
2019/02/15,11:38:00,171.36,171.37,171.24,171.29,133326
2019/02/15,11:39:00,171.29,171.38,171.29,171.37,48108
2019/02/15,11:40:00,171.37,171.43,171.37,171.39,41161
2019/02/15,11:41:00,171.39,171.47,171.39,171.45,83313
2019/02/15,11:42:00,171.45,171.47,171.42,171.45,15630
2019/02/15,11:43:00,171.45,171.45,171.30,171.31,30123
2019/02/15,11:44:00,171.29,171.33,171.26,171.28,61827
2019/02/15,11:45:00,171.28,171.33,171.25,171.30,68471
2019/02/15,11:46:00,171.30,171.36,171.22,171.24,60127
2019/02/15,11:47:00,171.24,171.28,171.19,171.27,43371
2019/02/15,11:48:00,171.26,171.32,171.21,171.30,41247
2019/02/15,11:49:00,171.31,171.41,171.30,171.40,59627
2019/02/15,11:50:00,171.40,171.42,171.34,171.35,33527
2019/02/15,11:51:00,171.38,171.39,171.29,171.30,27578
2019/02/15,11:52:00,171.30,171.36,171.26,171.36,42969
2019/02/15,11:53:00,171.36,171.47,171.35,171.45,121251
2019/02/15,11:54:00,171.45,171.47,171.43,171.45,36788
2019/02/15,11:55:00,171.45,171.58,171.45,171.56,513052
2019/02/15,11:56:00,171.56,171.57,171.52,171.55,38714
2019/02/15,11:57:00,171.55,171.57,171.48,171.50,34067
2019/02/15,11:58:00,171.50,171.52,171.47,171.49,19244
2019/02/15,11:59:00,171.49,171.54,171.45,171.52,23160
2019/02/15,12:00:00,171.52,171.52,171.38,171.42,37075
2019/02/15,12:01:00,171.42,171.51,171.41,171.48,40540
2019/02/15,12:02:00,171.49,171.49,171.37,171.40,80699
2019/02/15,12:03:00,171.40,171.42,171.32,171.35,47009
2019/02/15,12:04:00,171.35,171.37,171.32,171.35,23400
2019/02/15,12:05:00,171.35,171.39,171.35,171.36,20899
2019/02/15,12:06:00,171.36,171.39,171.34,171.39,24420
2019/02/15,12:07:00,171.39,171.39,171.35,171.37,21739
2019/02/15,12:08:00,171.37,171.48,171.37,171.46,43570
2019/02/15,12:09:00,171.46,171.49,171.41,171.47,32103
2019/02/15,12:10:00,171.47,171.55,171.47,171.52,40300
2019/02/15,12:11:00,171.52,171.54,171.49,171.53,11545
2019/02/15,12:12:00,171.53,171.57,171.52,171.57,37303
2019/02/15,12:13:00,171.56,171.66,171.56,171.59,42594
2019/02/15,12:14:00,171.59,171.64,171.59,171.62,24394
2019/02/15,12:15:00,171.63,171.65,171.60,171.62,39086
2019/02/15,12:16:00,171.63,171.66,171.61,171.63,36562
2019/02/15,12:17:00,171.63,171.64,171.62,171.64,14201
2019/02/15,12:18:00,171.64,171.71,171.62,171.67,51638
2019/02/15,12:19:00,171.67,171.67,171.63,171.64,49691
2019/02/15,12:20:00,171.64,171.67,171.63,171.66,33544
2019/02/15,12:21:00,171.66,171.68,171.61,171.63,34110
2019/02/15,12:22:00,171.63,171.66,171.58,171.66,45583
2019/02/15,12:23:00,171.66,171.67,171.64,171.65,13413
2019/02/15,12:24:00,171.65,171.65,171.60,171.61,10832
2019/02/15,12:25:00,171.61,171.61,171.58,171.60,8703
2019/02/15,12:26:00,171.60,171.64,171.59,171.63,16194
2019/02/15,12:27:00,171.64,171.69,171.61,171.66,40375
2019/02/15,12:28:00,171.66,171.68,171.65,171.66,15257
2019/02/15,12:29:00,171.66,171.70,171.65,171.70,18931
2019/02/15,12:30:00,171.70,171.71,171.64,171.65,29056
2019/02/15,12:31:00,171.65,171.68,171.63,171.68,19169
2019/02/15,12:32:00,171.68,171.70,171.62,171.64,19063
2019/02/15,12:33:00,171.62,171.64,171.62,171.63,17396
2019/02/15,12:34:00,171.63,171.64,171.54,171.55,25501
2019/02/15,12:35:00,171.55,171.56,171.53,171.56,20487
2019/02/15,12:36:00,171.56,171.56,171.53,171.55,28262
2019/02/15,12:37:00,171.55,171.62,171.53,171.62,13988
2019/02/15,12:38:00,171.60,171.62,171.58,171.58,12128
2019/02/15,12:39:00,171.58,171.60,171.55,171.57,7204
2019/02/15,12:40:00,171.58,171.61,171.58,171.61,7473
2019/02/15,12:41:00,171.62,171.63,171.59,171.59,5373
2019/02/15,12:42:00,171.60,171.64,171.60,171.62,9449
2019/02/15,12:43:00,171.63,171.63,171.59,171.61,11238
2019/02/15,12:44:00,171.61,171.63,171.56,171.63,22261
2019/02/15,12:45:00,171.62,171.63,171.61,171.62,19419
2019/02/15,12:46:00,171.62,171.66,171.56,171.56,31632
2019/02/15,12:47:00,171.56,171.56,171.51,171.51,27115
2019/02/15,12:48:00,171.51,171.55,171.50,171.53,7805
2019/02/15,12:49:00,171.54,171.57,171.54,171.55,9493
2019/02/15,12:50:00,171.56,171.57,171.55,171.57,11502
2019/02/15,12:51:00,171.57,171.57,171.46,171.49,162384
2019/02/15,12:52:00,171.49,171.50,171.45,171.46,49631
2019/02/15,12:53:00,171.46,171.49,171.44,171.44,16666
2019/02/15,12:54:00,171.44,171.47,171.42,171.45,25585
2019/02/15,12:55:00,171.45,171.47,171.43,171.47,16408
2019/02/15,12:56:00,171.47,171.50,171.47,171.48,21008
2019/02/15,12:57:00,171.48,171.53,171.48,171.48,28760
2019/02/15,12:58:00,171.48,171.50,171.45,171.45,41338
2019/02/15,12:59:00,171.45,171.46,171.42,171.44,21050
2019/02/15,13:00:00,171.44,171.48,171.44,171.44,18516
2019/02/15,13:01:00,171.42,171.50,171.39,171.49,18354
2019/02/15,13:02:00,171.49,171.53,171.49,171.51,33239
2019/02/15,13:03:00,171.51,171.51,171.48,171.49,3225
2019/02/15,13:04:00,171.49,171.52,171.48,171.50,5395
2019/02/15,13:05:00,171.49,171.49,171.43,171.46,32837
2019/02/15,13:06:00,171.46,171.47,171.38,171.43,202284
2019/02/15,13:07:00,171.43,171.43,171.36,171.40,11985
2019/02/15,13:08:00,171.41,171.41,171.38,171.39,13496
2019/02/15,13:09:00,171.39,171.41,171.33,171.37,23234
2019/02/15,13:10:00,171.37,171.40,171.35,171.37,59166
2019/02/15,13:11:00,171.36,171.36,171.30,171.33,82772
2019/02/15,13:12:00,171.33,171.36,171.30,171.36,21797
2019/02/15,13:13:00,171.36,171.39,171.34,171.38,9199
2019/02/15,13:14:00,171.37,171.40,171.33,171.33,12984
2019/02/15,13:15:00,171.33,171.34,171.30,171.32,18104
2019/02/15,13:16:00,171.32,171.36,171.32,171.34,77344
2019/02/15,13:17:00,171.35,171.39,171.35,171.38,21862
2019/02/15,13:18:00,171.38,171.39,171.35,171.38,14582
2019/02/15,13:19:00,171.39,171.41,171.34,171.34,49278
2019/02/15,13:20:00,171.35,171.35,171.34,171.34,8828
2019/02/15,13:21:00,171.35,171.35,171.31,171.34,33777
2019/02/15,13:22:00,171.34,171.36,171.34,171.35,10546
2019/02/15,13:23:00,171.35,171.36,171.33,171.35,18954
2019/02/15,13:24:00,171.35,171.39,171.34,171.35,34213
2019/02/15,13:25:00,171.35,171.39,171.35,171.39,14997
2019/02/15,13:26:00,171.38,171.41,171.38,171.40,34521
2019/02/15,13:27:00,171.41,171.42,171.38,171.40,31771
2019/02/15,13:28:00,171.40,171.41,171.32,171.32,17605
2019/02/15,13:29:00,171.32,171.34,171.26,171.26,54955
2019/02/15,13:30:00,171.26,171.32,171.26,171.29,50693
2019/02/15,13:31:00,171.29,171.35,171.27,171.35,27680
2019/02/15,13:32:00,171.35,171.37,171.34,171.37,22354
2019/02/15,13:33:00,171.36,171.39,171.36,171.37,13346
2019/02/15,13:34:00,171.38,171.38,171.34,171.36,17358
2019/02/15,13:35:00,171.36,171.39,171.35,171.37,14122
2019/02/15,13:36:00,171.37,171.41,171.37,171.39,11574
2019/02/15,13:37:00,171.39,171.40,171.36,171.36,14713
2019/02/15,13:38:00,171.36,171.38,171.35,171.38,12116
2019/02/15,13:39:00,171.38,171.41,171.35,171.36,81838
2019/02/15,13:40:00,171.36,171.37,171.34,171.37,10660
2019/02/15,13:41:00,171.37,171.39,171.37,171.38,28544
2019/02/15,13:42:00,171.37,171.40,171.37,171.39,14246
2019/02/15,13:43:00,171.39,171.39,171.32,171.32,25799
2019/02/15,13:44:00,171.33,171.39,171.32,171.37,20666
2019/02/15,13:45:00,171.37,171.39,171.34,171.34,17287
2019/02/15,13:46:00,171.35,171.39,171.33,171.38,24455
2019/02/15,13:47:00,171.38,171.43,171.38,171.42,16989
2019/02/15,13:48:00,171.42,171.44,171.42,171.42,29283
2019/02/15,13:49:00,171.42,171.43,171.37,171.38,22794
2019/02/15,13:50:00,171.38,171.41,171.37,171.40,8846
2019/02/15,13:51:00,171.40,171.41,171.39,171.40,7146
2019/02/15,13:52:00,171.41,171.45,171.41,171.44,27558
2019/02/15,13:53:00,171.44,171.47,171.44,171.45,30805
2019/02/15,13:54:00,171.45,171.47,171.44,171.46,21342
2019/02/15,13:55:00,171.46,171.52,171.45,171.51,26073
2019/02/15,13:56:00,171.51,171.51,171.46,171.46,17843
2019/02/15,13:57:00,171.47,171.47,171.45,171.46,18149
2019/02/15,13:58:00,171.45,171.47,171.44,171.46,17762
2019/02/15,13:59:00,171.46,171.47,171.43,171.47,28700
2019/02/15,14:00:00,171.47,171.47,171.44,171.47,7491
2019/02/15,14:01:00,171.45,171.55,171.45,171.53,124224
2019/02/15,14:02:00,171.54,171.58,171.51,171.56,27051
2019/02/15,14:03:00,171.56,171.56,171.52,171.53,35687
2019/02/15,14:04:00,171.53,171.54,171.51,171.54,22758
2019/02/15,14:05:00,171.55,171.56,171.53,171.54,9778
2019/02/15,14:06:00,171.53,171.55,171.51,171.54,13328
2019/02/15,14:07:00,171.53,171.56,171.52,171.55,11979
2019/02/15,14:08:00,171.55,171.55,171.52,171.54,18756
2019/02/15,14:09:00,171.53,171.58,171.53,171.56,31448
2019/02/15,14:10:00,171.56,171.57,171.55,171.55,80948
2019/02/15,14:11:00,171.56,171.57,171.54,171.57,25427
2019/02/15,14:12:00,171.57,171.59,171.54,171.55,13907
2019/02/15,14:13:00,171.55,171.55,171.47,171.48,32337
2019/02/15,14:14:00,171.48,171.48,171.44,171.47,15323
2019/02/15,14:15:00,171.47,171.48,171.46,171.48,9449
2019/02/15,14:16:00,171.48,171.50,171.47,171.47,13126
2019/02/15,14:17:00,171.47,171.53,171.46,171.52,18757
2019/02/15,14:18:00,171.53,171.55,171.52,171.54,11301
2019/02/15,14:19:00,171.54,171.62,171.54,171.59,27477
2019/02/15,14:20:00,171.59,171.59,171.56,171.56,136446
2019/02/15,14:21:00,171.56,171.58,171.54,171.55,10733
2019/02/15,14:22:00,171.55,171.57,171.52,171.53,21007
2019/02/15,14:23:00,171.53,171.54,171.51,171.54,9615
2019/02/15,14:24:00,171.54,171.55,171.53,171.55,13703
2019/02/15,14:25:00,171.55,171.60,171.53,171.58,9662
2019/02/15,14:26:00,171.58,171.59,171.49,171.50,9009
2019/02/15,14:27:00,171.50,171.55,171.50,171.53,23987
2019/02/15,14:28:00,171.53,171.54,171.51,171.52,9059
2019/02/15,14:29:00,171.52,171.55,171.52,171.53,28490
2019/02/15,14:30:00,171.53,171.53,171.46,171.51,40928
2019/02/15,14:31:00,171.51,171.54,171.49,171.54,22790
2019/02/15,14:32:00,171.55,171.57,171.52,171.53,8119
2019/02/15,14:33:00,171.53,171.55,171.51,171.54,19960
2019/02/15,14:34:00,171.54,171.55,171.52,171.52,10372
2019/02/15,14:35:00,171.51,171.57,171.50,171.56,16932
2019/02/15,14:36:00,171.56,171.56,171.53,171.54,8808
2019/02/15,14:37:00,171.54,171.62,171.54,171.62,25746
2019/02/15,14:38:00,171.62,171.66,171.61,171.64,42959
2019/02/15,14:39:00,171.64,171.67,171.64,171.66,34960
2019/02/15,14:40:00,171.66,171.69,171.66,171.68,23246
2019/02/15,14:41:00,171.68,171.69,171.67,171.69,11924
2019/02/15,14:42:00,171.69,171.69,171.66,171.67,9808
2019/02/15,14:43:00,171.68,171.73,171.68,171.72,29804
2019/02/15,14:44:00,171.72,171.73,171.67,171.70,10078
2019/02/15,14:45:00,171.70,171.74,171.69,171.72,16102
2019/02/15,14:46:00,171.71,171.72,171.70,171.72,130166
2019/02/15,14:47:00,171.72,171.77,171.72,171.74,24503
2019/02/15,14:48:00,171.74,171.77,171.72,171.77,28420
2019/02/15,14:49:00,171.78,171.80,171.77,171.78,44470
2019/02/15,14:50:00,171.78,171.80,171.74,171.74,33028
2019/02/15,14:51:00,171.74,171.79,171.74,171.76,27744
2019/02/15,14:52:00,171.76,171.77,171.67,171.67,21075
2019/02/15,14:53:00,171.68,171.70,171.67,171.70,24547
2019/02/15,14:54:00,171.70,171.71,171.67,171.71,16865
2019/02/15,14:55:00,171.71,171.72,171.70,171.71,7671
2019/02/15,14:56:00,171.71,171.74,171.70,171.74,85973
2019/02/15,14:57:00,171.74,171.74,171.68,171.71,91875
2019/02/15,14:58:00,171.71,171.71,171.65,171.67,102772
2019/02/15,14:59:00,171.67,171.72,171.66,171.71,80615
2019/02/15,15:00:00,171.71,171.81,171.70,171.76,170538
2019/02/15,15:01:00,171.75,171.75,171.62,171.63,108709
2019/02/15,15:02:00,171.63,171.67,171.63,171.65,270614
2019/02/15,15:03:00,171.66,171.70,171.65,171.70,19211
2019/02/15,15:04:00,171.71,171.72,171.65,171.68,493268
2019/02/15,15:05:00,171.68,171.71,171.68,171.70,29258
2019/02/15,15:06:00,171.71,171.72,171.67,171.68,25026
2019/02/15,15:07:00,171.68,171.70,171.67,171.70,12262
2019/02/15,15:08:00,171.69,171.70,171.65,171.66,134758
2019/02/15,15:09:00,171.66,171.68,171.66,171.67,23826
2019/02/15,15:10:00,171.67,171.68,171.62,171.64,24088
2019/02/15,15:11:00,171.64,171.65,171.63,171.64,16425
2019/02/15,15:12:00,171.64,171.64,171.60,171.61,41898
2019/02/15,15:13:00,171.61,171.62,171.58,171.58,55314
2019/02/15,15:14:00,171.58,171.60,171.57,171.58,27521
2019/02/15,15:15:00,171.58,171.60,171.56,171.56,40758
2019/02/15,15:16:00,171.56,171.58,171.51,171.51,33681
2019/02/15,15:17:00,171.51,171.52,171.49,171.52,50983
2019/02/15,15:18:00,171.51,171.52,171.48,171.49,54908
2019/02/15,15:19:00,171.49,171.54,171.48,171.53,31283
2019/02/15,15:20:00,171.53,171.54,171.50,171.52,106660
2019/02/15,15:21:00,171.52,171.56,171.51,171.52,61710
2019/02/15,15:22:00,171.52,171.54,171.50,171.51,18667
2019/02/15,15:23:00,171.51,171.57,171.50,171.56,40716
2019/02/15,15:24:00,171.56,171.59,171.55,171.58,47315
2019/02/15,15:25:00,171.58,171.59,171.55,171.58,55444
2019/02/15,15:26:00,171.58,171.60,171.57,171.59,36837
2019/02/15,15:27:00,171.59,171.60,171.57,171.57,27652
2019/02/15,15:28:00,171.57,171.61,171.56,171.60,46295
2019/02/15,15:29:00,171.60,171.61,171.57,171.58,37232
2019/02/15,15:30:00,171.58,171.59,171.56,171.59,30454
2019/02/15,15:31:00,171.59,171.59,171.55,171.56,50417
2019/02/15,15:32:00,171.57,171.60,171.56,171.59,35995
2019/02/15,15:33:00,171.59,171.68,171.59,171.64,111988
2019/02/15,15:34:00,171.64,171.66,171.63,171.63,193899
2019/02/15,15:35:00,171.63,171.66,171.63,171.65,34931
2019/02/15,15:36:00,171.65,171.71,171.63,171.63,241658
2019/02/15,15:37:00,171.64,171.65,171.63,171.64,76862
2019/02/15,15:38:00,171.64,171.66,171.63,171.65,199425
2019/02/15,15:39:00,171.65,171.69,171.63,171.68,75924
2019/02/15,15:40:00,171.70,171.71,171.68,171.71,50044
2019/02/15,15:41:00,171.70,171.74,171.69,171.72,87705
2019/02/15,15:42:00,171.71,171.74,171.71,171.73,48085
2019/02/15,15:43:00,171.73,171.82,171.73,171.81,176723
2019/02/15,15:44:00,171.81,171.81,171.78,171.80,49136
2019/02/15,15:45:00,171.81,171.83,171.78,171.80,92187
2019/02/15,15:46:00,171.81,171.88,171.80,171.86,411205
2019/02/15,15:47:00,171.86,171.95,171.86,171.94,134591
2019/02/15,15:48:00,171.94,171.97,171.91,171.91,135602
2019/02/15,15:49:00,171.92,171.93,171.88,171.90,72910
2019/02/15,15:50:00,171.90,171.92,171.86,171.89,81257
2019/02/15,15:51:00,171.89,171.89,171.76,171.77,122330
2019/02/15,15:52:00,171.76,171.83,171.68,171.70,340235
2019/02/15,15:53:00,171.69,171.71,171.67,171.68,116784
2019/02/15,15:54:00,171.68,171.72,171.67,171.71,90409
2019/02/15,15:55:00,171.71,171.72,171.68,171.72,269185
2019/02/15,15:56:00,171.72,171.85,171.68,171.83,301136
2019/02/15,15:57:00,171.83,171.92,171.83,171.89,137945
2019/02/15,15:58:00,171.88,171.93,171.87,171.89,222081
2019/02/15,15:59:00,171.89,171.93,171.87,171.89,198951
2019/02/15,16:00:00,171.89,171.97,171.85,171.94,450938
2019/02/19,09:31:00,171.39,171.67,171.38,171.60,123253
2019/02/19,09:32:00,171.59,171.67,171.54,171.64,87210
2019/02/19,09:33:00,171.65,171.72,171.60,171.67,105159
2019/02/19,09:34:00,171.67,171.86,171.66,171.86,111111
2019/02/19,09:35:00,171.85,171.88,171.77,171.85,92204
2019/02/19,09:36:00,171.85,171.99,171.85,171.93,147981
2019/02/19,09:37:00,171.93,172.09,171.93,172.04,106964
2019/02/19,09:38:00,172.02,172.10,171.98,172.05,81505
2019/02/19,09:39:00,172.05,172.07,172.00,172.05,50022
2019/02/19,09:40:00,172.05,172.06,171.99,172.00,77340
2019/02/19,09:41:00,172.00,172.11,171.99,172.08,88374
2019/02/19,09:42:00,172.07,172.09,171.95,171.97,86517
2019/02/19,09:43:00,171.96,172.13,171.95,172.05,198406
2019/02/19,09:44:00,172.06,172.12,172.03,172.03,67276
2019/02/19,09:45:00,172.03,172.10,172.00,172.00,35953
2019/02/19,09:46:00,172.00,172.02,171.92,171.95,41951
2019/02/19,09:47:00,171.95,171.98,171.91,171.96,69901
2019/02/19,09:48:00,171.96,172.08,171.96,172.05,39907
2019/02/19,09:49:00,172.05,172.09,171.99,172.00,20656
2019/02/19,09:50:00,172.00,172.11,172.00,172.07,45140
2019/02/19,09:51:00,172.07,172.07,172.00,172.02,29172
2019/02/19,09:52:00,172.02,172.19,172.02,172.13,84914
2019/02/19,09:53:00,172.13,172.19,172.12,172.15,72040
2019/02/19,09:54:00,172.15,172.21,172.13,172.20,67805
2019/02/19,09:55:00,172.21,172.21,172.11,172.11,55948
2019/02/19,09:56:00,172.11,172.23,172.08,172.14,43262
2019/02/19,09:57:00,172.15,172.23,172.13,172.23,55174
2019/02/19,09:58:00,172.23,172.23,172.14,172.16,52833
2019/02/19,09:59:00,172.18,172.22,172.14,172.15,29663
2019/02/19,10:00:00,172.15,172.22,172.14,172.16,37561
2019/02/19,10:01:00,172.16,172.23,172.09,172.13,99066
2019/02/19,10:02:00,172.12,172.17,172.11,172.14,39643
2019/02/19,10:03:00,172.14,172.26,172.14,172.25,61880
2019/02/19,10:04:00,172.25,172.28,172.21,172.21,40826
2019/02/19,10:05:00,172.21,172.23,172.13,172.23,21442
2019/02/19,10:06:00,172.24,172.25,172.20,172.22,33087
2019/02/19,10:07:00,172.22,172.28,172.18,172.27,25249
2019/02/19,10:08:00,172.27,172.28,172.22,172.24,19680
2019/02/19,10:09:00,172.24,172.24,172.16,172.16,23905
2019/02/19,10:10:00,172.16,172.20,172.13,172.16,34595
2019/02/19,10:11:00,172.16,172.22,172.16,172.20,31232
2019/02/19,10:12:00,172.20,172.24,172.19,172.24,19409
2019/02/19,10:13:00,172.25,172.31,172.22,172.28,50471
2019/02/19,10:14:00,172.28,172.35,172.28,172.33,74992
2019/02/19,10:15:00,172.33,172.37,172.32,172.33,52026
2019/02/19,10:16:00,172.34,172.38,172.32,172.34,86465
2019/02/19,10:17:00,172.34,172.36,172.29,172.35,49070
2019/02/19,10:18:00,172.35,172.40,172.27,172.29,246845
2019/02/19,10:19:00,172.29,172.31,172.27,172.29,17428
2019/02/19,10:20:00,172.30,172.31,172.27,172.31,32701
2019/02/19,10:21:00,172.31,172.33,172.25,172.25,13531
2019/02/19,10:22:00,172.25,172.28,172.21,172.22,46986
2019/02/19,10:23:00,172.23,172.30,172.23,172.27,26328
2019/02/19,10:24:00,172.27,172.27,172.23,172.26,32886
2019/02/19,10:25:00,172.25,172.30,172.25,172.27,29732
2019/02/19,10:26:00,172.27,172.34,172.27,172.33,23923
2019/02/19,10:27:00,172.33,172.36,172.29,172.29,20543
2019/02/19,10:28:00,172.29,172.38,172.29,172.34,29816
2019/02/19,10:29:00,172.34,172.34,172.29,172.30,19839
2019/02/19,10:30:00,172.30,172.35,172.30,172.32,28484
2019/02/19,10:31:00,172.32,172.35,172.27,172.28,27087
2019/02/19,10:32:00,172.27,172.28,172.18,172.19,65582
2019/02/19,10:33:00,172.19,172.22,172.18,172.22,28090
2019/02/19,10:34:00,172.21,172.22,172.11,172.18,27460
2019/02/19,10:35:00,172.18,172.20,172.13,172.13,25247
2019/02/19,10:36:00,172.13,172.17,172.12,172.16,49824
2019/02/19,10:37:00,172.15,172.17,172.11,172.14,50533
2019/02/19,10:38:00,172.14,172.15,172.09,172.10,39571
2019/02/19,10:39:00,172.10,172.14,172.04,172.04,37188
2019/02/19,10:40:00,172.05,172.09,172.04,172.07,35147
2019/02/19,10:41:00,172.06,172.12,172.06,172.12,32760
2019/02/19,10:42:00,172.13,172.16,172.12,172.14,48043
2019/02/19,10:43:00,172.14,172.19,172.12,172.18,27806
2019/02/19,10:44:00,172.19,172.25,172.19,172.23,52593
2019/02/19,10:45:00,172.22,172.22,172.18,172.20,33589
2019/02/19,10:46:00,172.20,172.25,172.20,172.22,13203
2019/02/19,10:47:00,172.21,172.22,172.18,172.19,22177
2019/02/19,10:48:00,172.19,172.26,172.17,172.24,33830
2019/02/19,10:49:00,172.24,172.25,172.21,172.22,11166
2019/02/19,10:50:00,172.23,172.24,172.15,172.16,16997
2019/02/19,10:51:00,172.16,172.20,172.15,172.20,12474
2019/02/19,10:52:00,172.20,172.21,172.18,172.19,9257
2019/02/19,10:53:00,172.19,172.22,172.18,172.22,12300
2019/02/19,10:54:00,172.22,172.23,172.16,172.16,11304
2019/02/19,10:55:00,172.16,172.18,172.13,172.14,23127
2019/02/19,10:56:00,172.13,172.20,172.13,172.19,10641
2019/02/19,10:57:00,172.20,172.20,172.17,172.18,14644
2019/02/19,10:58:00,172.16,172.21,172.16,172.18,9981
2019/02/19,10:59:00,172.18,172.20,172.15,172.16,36258
2019/02/19,11:00:00,172.16,172.17,172.14,172.17,26882
2019/02/19,11:01:00,172.17,172.31,172.17,172.29,68237
2019/02/19,11:02:00,172.29,172.30,172.25,172.26,16052
2019/02/19,11:03:00,172.27,172.30,172.27,172.28,70859
2019/02/19,11:04:00,172.28,172.29,172.25,172.27,15791
2019/02/19,11:05:00,172.27,172.32,172.26,172.31,20102
2019/02/19,11:06:00,172.31,172.33,172.26,172.28,51727
2019/02/19,11:07:00,172.28,172.32,172.28,172.32,25838
2019/02/19,11:08:00,172.32,172.34,172.29,172.34,32703
2019/02/19,11:09:00,172.34,172.34,172.27,172.30,41238
2019/02/19,11:10:00,172.29,172.31,172.28,172.29,10079
2019/02/19,11:11:00,172.29,172.30,172.23,172.24,21472
2019/02/19,11:12:00,172.24,172.25,172.21,172.23,26132
2019/02/19,11:13:00,172.23,172.28,172.22,172.27,78101
2019/02/19,11:14:00,172.27,172.29,172.26,172.28,12094
2019/02/19,11:15:00,172.28,172.32,172.26,172.32,19020
2019/02/19,11:16:00,172.31,172.33,172.28,172.32,28935
2019/02/19,11:17:00,172.31,172.31,172.27,172.27,13940
2019/02/19,11:18:00,172.27,172.31,172.27,172.28,30474
2019/02/19,11:19:00,172.28,172.29,172.26,172.27,30102
2019/02/19,11:20:00,172.27,172.29,172.25,172.28,41198
2019/02/19,11:21:00,172.27,172.29,172.25,172.29,9733
2019/02/19,11:22:00,172.29,172.31,172.23,172.24,23719
2019/02/19,11:23:00,172.24,172.26,172.22,172.25,22724
2019/02/19,11:24:00,172.25,172.25,172.22,172.22,8614
2019/02/19,11:25:00,172.22,172.23,172.17,172.18,36199
2019/02/19,11:26:00,172.18,172.19,172.16,172.16,31710
2019/02/19,11:27:00,172.16,172.18,172.15,172.16,18367
2019/02/19,11:28:00,172.16,172.16,172.10,172.11,77863
2019/02/19,11:29:00,172.11,172.11,172.07,172.07,22747
2019/02/19,11:30:00,172.08,172.12,172.08,172.10,28925
2019/02/19,11:31:00,172.10,172.15,172.08,172.15,54444
2019/02/19,11:32:00,172.15,172.16,172.14,172.15,26205
2019/02/19,11:33:00,172.16,172.17,172.14,172.17,16068
2019/02/19,11:34:00,172.17,172.18,172.15,172.15,17110
2019/02/19,11:35:00,172.15,172.19,172.14,172.18,23928
2019/02/19,11:36:00,172.19,172.20,172.17,172.19,43217
2019/02/19,11:37:00,172.19,172.27,172.19,172.27,69939
2019/02/19,11:38:00,172.27,172.39,172.27,172.35,92971
2019/02/19,11:39:00,172.35,172.35,172.29,172.32,49989
2019/02/19,11:40:00,172.32,172.32,172.30,172.31,10361
2019/02/19,11:41:00,172.31,172.33,172.28,172.31,21762
2019/02/19,11:42:00,172.30,172.33,172.29,172.30,9911
2019/02/19,11:43:00,172.30,172.33,172.28,172.30,14277
2019/02/19,11:44:00,172.30,172.31,172.28,172.30,10413
2019/02/19,11:45:00,172.30,172.31,172.27,172.31,23195
2019/02/19,11:46:00,172.31,172.40,172.30,172.39,93902
2019/02/19,11:47:00,172.39,172.53,172.39,172.52,235199
2019/02/19,11:48:00,172.53,172.59,172.52,172.58,138975
2019/02/19,11:49:00,172.58,172.68,172.57,172.62,321143
2019/02/19,11:50:00,172.63,172.64,172.59,172.60,72894
2019/02/19,11:51:00,172.60,172.64,172.54,172.54,130244
2019/02/19,11:52:00,172.54,172.56,172.51,172.55,54609
2019/02/19,11:53:00,172.56,172.59,172.53,172.55,52273
2019/02/19,11:54:00,172.55,172.58,172.51,172.58,30668
2019/02/19,11:55:00,172.58,172.63,172.58,172.61,39157
2019/02/19,11:56:00,172.62,172.62,172.58,172.58,26905
2019/02/19,11:57:00,172.58,172.65,172.56,172.63,22647
2019/02/19,11:58:00,172.63,172.65,172.60,172.62,15648
2019/02/19,11:59:00,172.62,172.65,172.60,172.64,30108
2019/02/19,12:00:00,172.64,172.71,172.63,172.70,69325
2019/02/19,12:01:00,172.70,172.72,172.65,172.66,49780
2019/02/19,12:02:00,172.65,172.65,172.59,172.59,32813
2019/02/19,12:03:00,172.60,172.61,172.58,172.60,25460
2019/02/19,12:04:00,172.61,172.61,172.56,172.60,40157
2019/02/19,12:05:00,172.59,172.63,172.58,172.59,13000
2019/02/19,12:06:00,172.59,172.63,172.59,172.62,17479
2019/02/19,12:07:00,172.62,172.62,172.57,172.58,27606
2019/02/19,12:08:00,172.58,172.58,172.52,172.53,42352
2019/02/19,12:09:00,172.52,172.54,172.51,172.54,44753
2019/02/19,12:10:00,172.54,172.56,172.53,172.54,27943
2019/02/19,12:11:00,172.54,172.57,172.54,172.55,19197
2019/02/19,12:12:00,172.55,172.55,172.52,172.55,11878
2019/02/19,12:13:00,172.55,172.55,172.51,172.53,16234
2019/02/19,12:14:00,172.53,172.56,172.51,172.54,79719
2019/02/19,12:15:00,172.54,172.54,172.52,172.54,16735
2019/02/19,12:16:00,172.54,172.56,172.51,172.53,41711
2019/02/19,12:17:00,172.52,172.59,172.52,172.59,427832
2019/02/19,12:18:00,172.59,172.59,172.57,172.57,14168
2019/02/19,12:19:00,172.57,172.57,172.54,172.55,12553
2019/02/19,12:20:00,172.56,172.58,172.51,172.55,26434
2019/02/19,12:21:00,172.56,172.60,172.55,172.60,14815
2019/02/19,12:22:00,172.60,172.62,172.59,172.60,10739
2019/02/19,12:23:00,172.60,172.62,172.59,172.61,20613
2019/02/19,12:24:00,172.61,172.61,172.55,172.56,14869
2019/02/19,12:25:00,172.56,172.58,172.55,172.56,17667
2019/02/19,12:26:00,172.57,172.58,172.53,172.57,13029
2019/02/19,12:27:00,172.58,172.58,172.54,172.54,7774
2019/02/19,12:28:00,172.55,172.57,172.53,172.55,18677
2019/02/19,12:29:00,172.55,172.60,172.55,172.60,26337
2019/02/19,12:30:00,172.60,172.63,172.60,172.61,47051
2019/02/19,12:31:00,172.61,172.61,172.58,172.60,13376
2019/02/19,12:32:00,172.59,172.60,172.55,172.55,23273
2019/02/19,12:33:00,172.55,172.55,172.48,172.48,23270
2019/02/19,12:34:00,172.49,172.51,172.46,172.48,38329
2019/02/19,12:35:00,172.47,172.53,172.47,172.51,40546
2019/02/19,12:36:00,172.51,172.52,172.49,172.50,7324
2019/02/19,12:37:00,172.50,172.52,172.49,172.50,18457
2019/02/19,12:38:00,172.50,172.52,172.48,172.51,7149
2019/02/19,12:39:00,172.51,172.53,172.51,172.52,11563
2019/02/19,12:40:00,172.52,172.53,172.49,172.49,13623
2019/02/19,12:41:00,172.49,172.53,172.48,172.51,10403
2019/02/19,12:42:00,172.51,172.54,172.50,172.53,6912
2019/02/19,12:43:00,172.53,172.57,172.52,172.54,11020
2019/02/19,12:44:00,172.54,172.56,172.53,172.53,9249
2019/02/19,12:45:00,172.52,172.57,172.52,172.56,11814
2019/02/19,12:46:00,172.56,172.56,172.52,172.55,11641
2019/02/19,12:47:00,172.55,172.57,172.55,172.56,10686
2019/02/19,12:48:00,172.57,172.57,172.55,172.56,25216
2019/02/19,12:49:00,172.57,172.61,172.57,172.58,30929
2019/02/19,12:50:00,172.58,172.58,172.55,172.55,20476
2019/02/19,12:51:00,172.54,172.54,172.42,172.45,50101
2019/02/19,12:52:00,172.44,172.49,172.44,172.49,8671
2019/02/19,12:53:00,172.49,172.50,172.46,172.49,20005
2019/02/19,12:54:00,172.49,172.50,172.47,172.49,16161
2019/02/19,12:55:00,172.49,172.50,172.46,172.50,14661
2019/02/19,12:56:00,172.50,172.52,172.48,172.50,24816
2019/02/19,12:57:00,172.50,172.53,172.45,172.46,48321
2019/02/19,12:58:00,172.45,172.48,172.45,172.47,23861
2019/02/19,12:59:00,172.46,172.47,172.45,172.46,18862
2019/02/19,13:00:00,172.47,172.48,172.45,172.45,7582
2019/02/19,13:01:00,172.45,172.46,172.37,172.37,31820
2019/02/19,13:02:00,172.37,172.38,172.36,172.38,26043
2019/02/19,13:03:00,172.38,172.41,172.38,172.38,49827
2019/02/19,13:04:00,172.38,172.42,172.38,172.41,32232
2019/02/19,13:05:00,172.42,172.42,172.39,172.39,8063
2019/02/19,13:06:00,172.39,172.41,172.38,172.39,5205
2019/02/19,13:07:00,172.39,172.40,172.36,172.39,16204
2019/02/19,13:08:00,172.38,172.38,172.34,172.36,8047
2019/02/19,13:09:00,172.37,172.37,172.32,172.32,29581
2019/02/19,13:10:00,172.32,172.35,172.32,172.34,16705
2019/02/19,13:11:00,172.35,172.35,172.32,172.35,13040
2019/02/19,13:12:00,172.35,172.35,172.34,172.35,25861
2019/02/19,13:13:00,172.36,172.38,172.35,172.38,13032
2019/02/19,13:14:00,172.38,172.38,172.36,172.37,40811
2019/02/19,13:15:00,172.37,172.39,172.36,172.39,39086
2019/02/19,13:16:00,172.38,172.39,172.38,172.38,4945
2019/02/19,13:17:00,172.38,172.40,172.37,172.39,23145
2019/02/19,13:18:00,172.38,172.40,172.38,172.39,13145
2019/02/19,13:19:00,172.38,172.40,172.36,172.36,11954
2019/02/19,13:20:00,172.37,172.38,172.36,172.36,10492
2019/02/19,13:21:00,172.36,172.39,172.36,172.38,4754
2019/02/19,13:22:00,172.39,172.40,172.37,172.40,19162
2019/02/19,13:23:00,172.40,172.43,172.39,172.42,25212
2019/02/19,13:24:00,172.42,172.44,172.40,172.41,23581
2019/02/19,13:25:00,172.40,172.41,172.38,172.39,15786
2019/02/19,13:26:00,172.39,172.39,172.38,172.38,10153
2019/02/19,13:27:00,172.39,172.40,172.38,172.40,13309
2019/02/19,13:28:00,172.40,172.41,172.39,172.40,12253
2019/02/19,13:29:00,172.40,172.43,172.40,172.43,13908
2019/02/19,13:30:00,172.43,172.44,172.40,172.41,88676
2019/02/19,13:31:00,172.40,172.40,172.35,172.36,8236
2019/02/19,13:32:00,172.36,172.38,172.35,172.37,15512
2019/02/19,13:33:00,172.37,172.38,172.30,172.33,21358
2019/02/19,13:34:00,172.33,172.34,172.29,172.32,20232
2019/02/19,13:35:00,172.32,172.36,172.32,172.35,34571
2019/02/19,13:36:00,172.35,172.37,172.35,172.36,10236
2019/02/19,13:37:00,172.36,172.37,172.35,172.36,36166
2019/02/19,13:38:00,172.36,172.38,172.35,172.36,430304
2019/02/19,13:39:00,172.36,172.38,172.35,172.35,26621
2019/02/19,13:40:00,172.35,172.39,172.35,172.38,32067
2019/02/19,13:41:00,172.38,172.40,172.37,172.38,7021
2019/02/19,13:42:00,172.38,172.38,172.34,172.36,9715
2019/02/19,13:43:00,172.36,172.39,172.34,172.39,9286
2019/02/19,13:44:00,172.39,172.42,172.38,172.40,23307
2019/02/19,13:45:00,172.40,172.41,172.38,172.41,3986
2019/02/19,13:46:00,172.41,172.43,172.41,172.41,24871
2019/02/19,13:47:00,172.41,172.42,172.41,172.42,2059
2019/02/19,13:48:00,172.42,172.44,172.39,172.40,18489
2019/02/19,13:49:00,172.40,172.40,172.36,172.37,13465
2019/02/19,13:50:00,172.37,172.39,172.36,172.37,25138
2019/02/19,13:51:00,172.37,172.38,172.35,172.37,18380
2019/02/19,13:52:00,172.37,172.38,172.35,172.36,10714
2019/02/19,13:53:00,172.37,172.38,172.35,172.38,18878
2019/02/19,13:54:00,172.37,172.37,172.34,172.35,19559
2019/02/19,13:55:00,172.35,172.37,172.32,172.32,20026
2019/02/19,13:56:00,172.32,172.34,172.32,172.33,19393
2019/02/19,13:57:00,172.33,172.35,172.32,172.33,57688
2019/02/19,13:58:00,172.33,172.37,172.31,172.36,8264
2019/02/19,13:59:00,172.36,172.37,172.36,172.36,6157
2019/02/19,14:00:00,172.36,172.38,172.35,172.36,10728
2019/02/19,14:01:00,172.37,172.39,172.35,172.38,18916
2019/02/19,14:02:00,172.38,172.43,172.38,172.41,30906
2019/02/19,14:03:00,172.42,172.43,172.40,172.42,51867
2019/02/19,14:04:00,172.42,172.42,172.40,172.41,129282
2019/02/19,14:05:00,172.41,172.43,172.40,172.42,26433
2019/02/19,14:06:00,172.42,172.44,172.42,172.43,146632
2019/02/19,14:07:00,172.44,172.45,172.43,172.44,23236
2019/02/19,14:08:00,172.44,172.48,172.44,172.48,45337
2019/02/19,14:09:00,172.47,172.50,172.44,172.47,60280
2019/02/19,14:10:00,172.47,172.51,172.47,172.50,31187
2019/02/19,14:11:00,172.50,172.52,172.48,172.51,432215
2019/02/19,14:12:00,172.51,172.51,172.49,172.51,37792
2019/02/19,14:13:00,172.50,172.50,172.47,172.49,7024
2019/02/19,14:14:00,172.49,172.49,172.47,172.48,9936
2019/02/19,14:15:00,172.49,172.51,172.49,172.49,16116
2019/02/19,14:16:00,172.49,172.51,172.48,172.49,8315
2019/02/19,14:17:00,172.49,172.50,172.47,172.48,15809
2019/02/19,14:18:00,172.48,172.49,172.47,172.47,20290
2019/02/19,14:19:00,172.47,172.49,172.47,172.48,14205
2019/02/19,14:20:00,172.48,172.50,172.48,172.49,11519
2019/02/19,14:21:00,172.49,172.49,172.47,172.47,59029
2019/02/19,14:22:00,172.47,172.48,172.46,172.48,176384
2019/02/19,14:23:00,172.48,172.53,172.48,172.51,25177
2019/02/19,14:24:00,172.51,172.55,172.51,172.54,16396
2019/02/19,14:25:00,172.54,172.57,172.54,172.57,12605
2019/02/19,14:26:00,172.57,172.58,172.55,172.57,113276
2019/02/19,14:27:00,172.57,172.57,172.53,172.55,9429
2019/02/19,14:28:00,172.55,172.55,172.51,172.53,21034
2019/02/19,14:29:00,172.53,172.56,172.53,172.55,13466
2019/02/19,14:30:00,172.55,172.56,172.53,172.54,9428
2019/02/19,14:31:00,172.54,172.58,172.54,172.55,18418
2019/02/19,14:32:00,172.56,172.62,172.55,172.56,121071
2019/02/19,14:33:00,172.55,172.58,172.54,172.55,11080
2019/02/19,14:34:00,172.55,172.56,172.54,172.56,15678
2019/02/19,14:35:00,172.54,172.57,172.53,172.55,26841
2019/02/19,14:36:00,172.55,172.58,172.55,172.57,13623
2019/02/19,14:37:00,172.56,172.57,172.54,172.56,10198
2019/02/19,14:38:00,172.56,172.60,172.56,172.58,14271
2019/02/19,14:39:00,172.59,172.62,172.58,172.59,34120
2019/02/19,14:40:00,172.59,172.60,172.57,172.59,22227
2019/02/19,14:41:00,172.60,172.69,172.60,172.68,86247
2019/02/19,14:42:00,172.68,172.70,172.65,172.65,46346
2019/02/19,14:43:00,172.65,172.68,172.64,172.67,33970
2019/02/19,14:44:00,172.67,172.69,172.64,172.68,26171
2019/02/19,14:45:00,172.68,172.75,172.68,172.74,151834
2019/02/19,14:46:00,172.74,172.76,172.71,172.73,74643
2019/02/19,14:47:00,172.71,172.73,172.69,172.70,57448
2019/02/19,14:48:00,172.70,172.71,172.67,172.68,28214
2019/02/19,14:49:00,172.68,172.71,172.68,172.69,15807
2019/02/19,14:50:00,172.70,172.72,172.69,172.69,12247
2019/02/19,14:51:00,172.70,172.74,172.69,172.73,33891
2019/02/19,14:52:00,172.74,172.74,172.69,172.72,11681
2019/02/19,14:53:00,172.72,172.74,172.70,172.74,15313
2019/02/19,14:54:00,172.74,172.74,172.72,172.73,12216
2019/02/19,14:55:00,172.74,172.78,172.73,172.77,21001
2019/02/19,14:56:00,172.76,172.79,172.75,172.79,40585
2019/02/19,14:57:00,172.79,172.80,172.78,172.78,31480
2019/02/19,14:58:00,172.78,172.79,172.76,172.76,17333
2019/02/19,14:59:00,172.76,172.80,172.76,172.78,21689
2019/02/19,15:00:00,172.78,172.79,172.77,172.78,20366
2019/02/19,15:01:00,172.78,172.79,172.73,172.74,17112
2019/02/19,15:02:00,172.75,172.75,172.70,172.70,13825
2019/02/19,15:03:00,172.70,172.73,172.70,172.72,18759
2019/02/19,15:04:00,172.72,172.74,172.70,172.71,22249
2019/02/19,15:05:00,172.71,172.73,172.68,172.69,24702
2019/02/19,15:06:00,172.69,172.71,172.67,172.71,21310
2019/02/19,15:07:00,172.71,172.74,172.71,172.72,20663
2019/02/19,15:08:00,172.72,172.74,172.71,172.72,15825
2019/02/19,15:09:00,172.72,172.77,172.72,172.74,97738
2019/02/19,15:10:00,172.74,172.77,172.74,172.77,68353
2019/02/19,15:11:00,172.77,172.77,172.67,172.69,40267
2019/02/19,15:12:00,172.69,172.69,172.66,172.68,20199
2019/02/19,15:13:00,172.67,172.68,172.66,172.67,17312
2019/02/19,15:14:00,172.67,172.68,172.65,172.67,21464
2019/02/19,15:15:00,172.67,172.69,172.66,172.69,16943
2019/02/19,15:16:00,172.68,172.68,172.65,172.66,15456
2019/02/19,15:17:00,172.66,172.66,172.60,172.61,75453
2019/02/19,15:18:00,172.61,172.64,172.61,172.61,51162
2019/02/19,15:19:00,172.61,172.61,172.58,172.59,34240
2019/02/19,15:20:00,172.59,172.61,172.58,172.58,74942
2019/02/19,15:21:00,172.58,172.61,172.58,172.58,21251
2019/02/19,15:22:00,172.59,172.61,172.57,172.59,20457
2019/02/19,15:23:00,172.59,172.59,172.56,172.59,431224
2019/02/19,15:24:00,172.58,172.59,172.55,172.56,15941
2019/02/19,15:25:00,172.56,172.58,172.55,172.57,32031
2019/02/19,15:26:00,172.57,172.57,172.54,172.54,15526
2019/02/19,15:27:00,172.54,172.54,172.50,172.51,26283
2019/02/19,15:28:00,172.50,172.51,172.47,172.47,109051
2019/02/19,15:29:00,172.48,172.50,172.47,172.48,55265
2019/02/19,15:30:00,172.48,172.51,172.47,172.50,33116
2019/02/19,15:31:00,172.50,172.52,172.47,172.51,27998
2019/02/19,15:32:00,172.51,172.55,172.50,172.54,103182
2019/02/19,15:33:00,172.54,172.54,172.48,172.50,19109
2019/02/19,15:34:00,172.50,172.52,172.48,172.49,46276
2019/02/19,15:35:00,172.49,172.51,172.47,172.50,28483
2019/02/19,15:36:00,172.51,172.59,172.50,172.58,72462
2019/02/19,15:37:00,172.58,172.59,172.54,172.59,38430
2019/02/19,15:38:00,172.59,172.59,172.55,172.57,18624
2019/02/19,15:39:00,172.57,172.57,172.52,172.52,29188
2019/02/19,15:40:00,172.52,172.53,172.49,172.49,48155
2019/02/19,15:41:00,172.49,172.50,172.44,172.48,84761
2019/02/19,15:42:00,172.48,172.54,172.47,172.54,46058
2019/02/19,15:43:00,172.54,172.58,172.53,172.57,25564
2019/02/19,15:44:00,172.57,172.57,172.52,172.54,32671
2019/02/19,15:45:00,172.54,172.56,172.53,172.55,96508
2019/02/19,15:46:00,172.56,172.56,172.52,172.53,66378
2019/02/19,15:47:00,172.53,172.54,172.51,172.53,69716
2019/02/19,15:48:00,172.53,172.53,172.46,172.48,44541
2019/02/19,15:49:00,172.48,172.49,172.44,172.45,101105
2019/02/19,15:50:00,172.45,172.45,172.36,172.37,163881
2019/02/19,15:51:00,172.37,172.39,172.33,172.37,66775
2019/02/19,15:52:00,172.37,172.40,172.37,172.40,41236
2019/02/19,15:53:00,172.40,172.40,172.35,172.35,57929
2019/02/19,15:54:00,172.36,172.40,172.35,172.35,114203
2019/02/19,15:55:00,172.36,172.42,172.36,172.36,151750
2019/02/19,15:56:00,172.36,172.38,172.21,172.21,336532
2019/02/19,15:57:00,172.20,172.24,172.19,172.22,73314
2019/02/19,15:58:00,172.22,172.23,172.17,172.18,103710
2019/02/19,15:59:00,172.18,172.24,172.16,172.19,178260
2019/02/19,16:00:00,172.18,172.39,172.17,172.28,223557
2019/02/20,09:31:00,172.43,172.55,172.35,172.54,136995
2019/02/20,09:32:00,172.54,172.62,172.49,172.58,96624
2019/02/20,09:33:00,172.58,172.59,172.47,172.50,93016
2019/02/20,09:34:00,172.48,172.60,172.48,172.60,79354
2019/02/20,09:35:00,172.60,172.69,172.49,172.56,72201
2019/02/20,09:36:00,172.56,172.60,172.47,172.49,86196
2019/02/20,09:37:00,172.49,172.65,172.48,172.61,65297
2019/02/20,09:38:00,172.61,172.66,172.58,172.59,79322
2019/02/20,09:39:00,172.58,172.64,172.56,172.61,98570
2019/02/20,09:40:00,172.61,172.61,172.54,172.54,45062
2019/02/20,09:41:00,172.54,172.74,172.50,172.69,74593
2019/02/20,09:42:00,172.70,172.75,172.68,172.75,48869
2019/02/20,09:43:00,172.76,172.76,172.60,172.61,54723
2019/02/20,09:44:00,172.61,172.63,172.52,172.55,44440
2019/02/20,09:45:00,172.55,172.61,172.54,172.58,31524
2019/02/20,09:46:00,172.58,172.60,172.45,172.54,59780
2019/02/20,09:47:00,172.54,172.59,172.51,172.52,19138
2019/02/20,09:48:00,172.52,172.58,172.52,172.55,42080
2019/02/20,09:49:00,172.55,172.63,172.54,172.59,43880
2019/02/20,09:50:00,172.59,172.64,172.53,172.53,31108
2019/02/20,09:51:00,172.54,172.70,172.54,172.70,74215
2019/02/20,09:52:00,172.70,172.73,172.67,172.68,50775
2019/02/20,09:53:00,172.68,172.70,172.65,172.69,53303
2019/02/20,09:54:00,172.69,172.75,172.68,172.74,54136
2019/02/20,09:55:00,172.74,172.82,172.74,172.76,116372
2019/02/20,09:56:00,172.75,172.78,172.72,172.77,33419
2019/02/20,09:57:00,172.77,172.79,172.72,172.72,31049
2019/02/20,09:58:00,172.72,172.77,172.71,172.77,18039
2019/02/20,09:59:00,172.77,172.87,172.75,172.79,92051
2019/02/20,10:00:00,172.79,172.83,172.76,172.79,443412
2019/02/20,10:01:00,172.79,172.80,172.74,172.74,25403
2019/02/20,10:02:00,172.75,172.80,172.67,172.80,46385
2019/02/20,10:03:00,172.80,172.85,172.78,172.81,42183
2019/02/20,10:04:00,172.81,172.83,172.78,172.78,45490
2019/02/20,10:05:00,172.78,172.82,172.74,172.75,111265
2019/02/20,10:06:00,172.76,172.77,172.64,172.66,48349
2019/02/20,10:07:00,172.65,172.71,172.65,172.71,37348
2019/02/20,10:08:00,172.71,172.74,172.69,172.69,33495
2019/02/20,10:09:00,172.70,172.74,172.70,172.70,39460
2019/02/20,10:10:00,172.70,172.74,172.66,172.69,32675
2019/02/20,10:11:00,172.70,172.72,172.68,172.70,40642
2019/02/20,10:12:00,172.70,172.73,172.69,172.72,46481
2019/02/20,10:13:00,172.72,172.77,172.70,172.70,50440
2019/02/20,10:14:00,172.71,172.72,172.56,172.59,105127
2019/02/20,10:15:00,172.59,172.63,172.58,172.58,36911
2019/02/20,10:16:00,172.57,172.64,172.55,172.64,43795
2019/02/20,10:17:00,172.64,172.76,172.64,172.74,61322
2019/02/20,10:18:00,172.74,172.84,172.74,172.80,85369
2019/02/20,10:19:00,172.80,172.80,172.77,172.79,79114
2019/02/20,10:20:00,172.79,172.81,172.75,172.76,57328
2019/02/20,10:21:00,172.76,172.79,172.74,172.76,35262
2019/02/20,10:22:00,172.74,172.76,172.71,172.76,36423
2019/02/20,10:23:00,172.75,172.77,172.74,172.77,28674
2019/02/20,10:24:00,172.76,172.82,172.74,172.74,48577
2019/02/20,10:25:00,172.74,172.77,172.73,172.73,202613
2019/02/20,10:26:00,172.73,172.77,172.73,172.75,33003
2019/02/20,10:27:00,172.75,172.78,172.75,172.78,26570
2019/02/20,10:28:00,172.78,172.86,172.78,172.86,56055
2019/02/20,10:29:00,172.85,172.92,172.85,172.90,98498
2019/02/20,10:30:00,172.91,172.91,172.85,172.89,84306
2019/02/20,10:31:00,172.89,172.98,172.86,172.94,95376
2019/02/20,10:32:00,172.94,173.00,172.93,172.98,169841
2019/02/20,10:33:00,172.98,172.98,172.89,172.93,99914
2019/02/20,10:34:00,172.92,172.93,172.90,172.90,41028
2019/02/20,10:35:00,172.90,172.94,172.90,172.93,49279
2019/02/20,10:36:00,172.93,172.94,172.87,172.90,48553
2019/02/20,10:37:00,172.89,172.93,172.89,172.90,82298
2019/02/20,10:38:00,172.90,172.93,172.89,172.93,19693
2019/02/20,10:39:00,172.93,172.95,172.92,172.92,32145
2019/02/20,10:40:00,172.92,172.96,172.88,172.96,43998
2019/02/20,10:41:00,172.97,173.06,172.96,173.02,128173
2019/02/20,10:42:00,173.02,173.04,172.99,173.00,42835
2019/02/20,10:43:00,173.00,173.02,172.95,172.96,1037142
2019/02/20,10:44:00,172.96,173.01,172.95,172.97,39853
2019/02/20,10:45:00,172.97,173.07,172.96,173.06,102929
2019/02/20,10:46:00,173.06,173.08,173.03,173.03,153863
2019/02/20,10:47:00,173.03,173.03,172.96,172.98,36964
2019/02/20,10:48:00,172.98,172.98,172.93,172.93,33791
2019/02/20,10:49:00,172.94,172.94,172.91,172.93,30299
2019/02/20,10:50:00,172.94,172.96,172.93,172.96,31528
2019/02/20,10:51:00,172.96,172.97,172.92,172.95,34006
2019/02/20,10:52:00,172.96,172.96,172.91,172.93,179352
2019/02/20,10:53:00,172.94,172.95,172.90,172.93,35173
2019/02/20,10:54:00,172.93,172.95,172.89,172.94,92486
2019/02/20,10:55:00,172.95,172.96,172.94,172.96,29969
2019/02/20,10:56:00,172.96,172.97,172.92,172.93,12445
2019/02/20,10:57:00,172.93,172.95,172.90,172.94,79538
2019/02/20,10:58:00,172.94,172.95,172.89,172.91,21181
2019/02/20,10:59:00,172.91,172.92,172.86,172.87,27822
2019/02/20,11:00:00,172.87,172.88,172.83,172.84,47286
2019/02/20,11:01:00,172.83,172.87,172.83,172.86,25038
2019/02/20,11:02:00,172.85,172.86,172.79,172.82,29036
2019/02/20,11:03:00,172.82,172.85,172.81,172.81,16323
2019/02/20,11:04:00,172.81,172.82,172.76,172.77,77570
2019/02/20,11:05:00,172.77,172.81,172.75,172.80,25166
2019/02/20,11:06:00,172.80,172.83,172.78,172.82,46550
2019/02/20,11:07:00,172.82,172.87,172.82,172.84,50077
2019/02/20,11:08:00,172.85,172.87,172.84,172.84,17509
2019/02/20,11:09:00,172.84,172.89,172.84,172.87,17063
2019/02/20,11:10:00,172.86,172.88,172.84,172.88,21695
2019/02/20,11:11:00,172.88,172.90,172.87,172.87,24926
2019/02/20,11:12:00,172.88,172.89,172.86,172.87,21319
2019/02/20,11:13:00,172.87,172.89,172.85,172.86,33667
2019/02/20,11:14:00,172.87,172.87,172.78,172.86,55377
2019/02/20,11:15:00,172.86,172.86,172.81,172.81,36475
2019/02/20,11:16:00,172.81,172.83,172.79,172.83,17566
2019/02/20,11:17:00,172.82,172.83,172.78,172.79,43884
2019/02/20,11:18:00,172.78,172.84,172.76,172.83,75769
2019/02/20,11:19:00,172.83,172.84,172.80,172.80,21943
2019/02/20,11:20:00,172.81,172.84,172.80,172.83,21552
2019/02/20,11:21:00,172.83,172.85,172.80,172.80,14472
2019/02/20,11:22:00,172.81,172.83,172.79,172.82,29316
2019/02/20,11:23:00,172.82,172.82,172.77,172.77,91846
2019/02/20,11:24:00,172.77,172.80,172.71,172.71,95560
2019/02/20,11:25:00,172.70,172.72,172.66,172.70,71757
2019/02/20,11:26:00,172.70,172.72,172.69,172.72,31034
2019/02/20,11:27:00,172.72,172.79,172.72,172.79,39489
2019/02/20,11:28:00,172.79,172.79,172.75,172.79,28738
2019/02/20,11:29:00,172.78,172.83,172.78,172.81,30248
2019/02/20,11:30:00,172.81,172.81,172.78,172.80,16882
2019/02/20,11:31:00,172.81,172.82,172.76,172.77,62073
2019/02/20,11:32:00,172.78,172.81,172.77,172.80,30843
2019/02/20,11:33:00,172.80,172.81,172.76,172.78,36538
2019/02/20,11:34:00,172.78,172.78,172.75,172.76,10693
2019/02/20,11:35:00,172.76,172.80,172.75,172.80,34232
2019/02/20,11:36:00,172.79,172.79,172.73,172.74,27093
2019/02/20,11:37:00,172.73,172.75,172.71,172.74,29480
2019/02/20,11:38:00,172.74,172.74,172.71,172.72,13652
2019/02/20,11:39:00,172.72,172.76,172.72,172.74,29690
2019/02/20,11:40:00,172.74,172.77,172.71,172.76,56013
2019/02/20,11:41:00,172.76,172.79,172.75,172.76,39188
2019/02/20,11:42:00,172.77,172.83,172.77,172.82,144225
2019/02/20,11:43:00,172.82,172.82,172.78,172.81,42268
2019/02/20,11:44:00,172.81,172.91,172.80,172.91,58682
2019/02/20,11:45:00,172.92,172.92,172.87,172.87,46702
2019/02/20,11:46:00,172.87,172.87,172.82,172.84,25629
2019/02/20,11:47:00,172.84,172.84,172.79,172.79,11271
2019/02/20,11:48:00,172.77,172.81,172.76,172.81,22760
2019/02/20,11:49:00,172.81,172.84,172.78,172.84,39363
2019/02/20,11:50:00,172.83,172.85,172.79,172.83,27168
2019/02/20,11:51:00,172.82,172.82,172.79,172.81,32291
2019/02/20,11:52:00,172.81,172.82,172.76,172.81,13138
2019/02/20,11:53:00,172.81,172.87,172.81,172.85,42289
2019/02/20,11:54:00,172.85,172.87,172.82,172.86,22129
2019/02/20,11:55:00,172.85,172.86,172.81,172.82,12199
2019/02/20,11:56:00,172.82,172.83,172.81,172.82,10532
2019/02/20,11:57:00,172.82,172.82,172.80,172.80,6963
2019/02/20,11:58:00,172.80,172.82,172.76,172.76,19570
2019/02/20,11:59:00,172.77,172.78,172.73,172.75,28009
2019/02/20,12:00:00,172.75,172.75,172.71,172.72,27386
2019/02/20,12:01:00,172.72,172.76,172.69,172.70,46011
2019/02/20,12:02:00,172.71,172.75,172.71,172.73,28782
2019/02/20,12:03:00,172.73,172.77,172.73,172.74,14413
2019/02/20,12:04:00,172.74,172.75,172.72,172.73,25187
2019/02/20,12:05:00,172.73,172.74,172.69,172.69,27832
2019/02/20,12:06:00,172.69,172.70,172.40,172.46,141590
2019/02/20,12:07:00,172.46,172.46,172.34,172.37,110019
2019/02/20,12:08:00,172.36,172.37,172.30,172.32,55121
2019/02/20,12:09:00,172.32,172.38,172.31,172.36,60398
2019/02/20,12:10:00,172.36,172.43,172.36,172.40,136707
2019/02/20,12:11:00,172.40,172.46,172.40,172.45,86073
2019/02/20,12:12:00,172.45,172.47,172.43,172.47,39198
2019/02/20,12:13:00,172.47,172.47,172.44,172.45,23413
2019/02/20,12:14:00,172.45,172.49,172.45,172.45,75296
2019/02/20,12:15:00,172.45,172.46,172.40,172.43,70802
2019/02/20,12:16:00,172.43,172.46,172.41,172.44,29688
2019/02/20,12:17:00,172.44,172.47,172.43,172.45,49292
2019/02/20,12:18:00,172.45,172.47,172.43,172.45,37329
2019/02/20,12:19:00,172.44,172.46,172.38,172.39,37837
2019/02/20,12:20:00,172.38,172.45,172.38,172.44,27708
2019/02/20,12:21:00,172.43,172.45,172.41,172.42,20441
2019/02/20,12:22:00,172.42,172.44,172.41,172.41,16203
2019/02/20,12:23:00,172.41,172.42,172.20,172.26,106094
2019/02/20,12:24:00,172.26,172.27,172.17,172.23,103743
2019/02/20,12:25:00,172.23,172.25,172.22,172.24,63488
2019/02/20,12:26:00,172.25,172.25,172.19,172.21,18971
2019/02/20,12:27:00,172.20,172.20,171.97,171.99,234317
2019/02/20,12:28:00,171.98,172.01,171.87,171.87,270655
2019/02/20,12:29:00,171.85,171.89,171.78,171.79,206884
2019/02/20,12:30:00,171.80,171.80,171.67,171.69,227245
2019/02/20,12:31:00,171.70,171.76,171.62,171.75,204676
2019/02/20,12:32:00,171.75,171.81,171.75,171.79,92202
2019/02/20,12:33:00,171.80,171.82,171.77,171.80,553011
2019/02/20,12:34:00,171.80,171.80,171.68,171.68,44631
2019/02/20,12:35:00,171.68,171.74,171.65,171.72,64856
2019/02/20,12:36:00,171.72,171.78,171.68,171.78,107490
2019/02/20,12:37:00,171.78,171.82,171.76,171.82,50959
2019/02/20,12:38:00,171.82,171.89,171.82,171.88,108493
2019/02/20,12:39:00,171.87,171.89,171.85,171.85,37691
2019/02/20,12:40:00,171.85,171.91,171.84,171.90,37955
2019/02/20,12:41:00,171.90,171.93,171.86,171.90,73753
2019/02/20,12:42:00,171.91,171.94,171.89,171.91,124442
2019/02/20,12:43:00,171.91,171.95,171.90,171.92,56105
2019/02/20,12:44:00,171.92,171.93,171.88,171.89,17863
2019/02/20,12:45:00,171.89,171.91,171.88,171.91,26897
2019/02/20,12:46:00,171.91,171.93,171.90,171.93,23420
2019/02/20,12:47:00,171.93,171.93,171.88,171.89,86596
2019/02/20,12:48:00,171.88,171.93,171.85,171.91,115905
2019/02/20,12:49:00,171.90,171.95,171.90,171.91,38477
2019/02/20,12:50:00,171.91,171.91,171.82,171.82,19273
2019/02/20,12:51:00,171.82,171.83,171.77,171.77,33169
2019/02/20,12:52:00,171.76,171.79,171.74,171.76,57940
2019/02/20,12:53:00,171.76,171.78,171.68,171.74,122055
2019/02/20,12:54:00,171.74,171.78,171.73,171.77,50696
2019/02/20,12:55:00,171.77,171.77,171.53,171.53,214153
2019/02/20,12:56:00,171.52,171.52,171.46,171.52,152459
2019/02/20,12:57:00,171.53,171.65,171.52,171.65,100505
2019/02/20,12:58:00,171.64,171.66,171.63,171.65,33987
2019/02/20,12:59:00,171.64,171.69,171.64,171.66,55815
2019/02/20,13:00:00,171.66,171.70,171.64,171.66,31080
2019/02/20,13:01:00,171.66,171.70,171.63,171.69,31703
2019/02/20,13:02:00,171.69,171.76,171.69,171.74,113646
2019/02/20,13:03:00,171.75,171.84,171.75,171.81,69336
2019/02/20,13:04:00,171.81,171.85,171.81,171.85,41956
2019/02/20,13:05:00,171.85,171.86,171.82,171.85,34141
2019/02/20,13:06:00,171.85,171.88,171.83,171.87,64560
2019/02/20,13:07:00,171.87,171.89,171.85,171.88,48037
2019/02/20,13:08:00,171.88,171.89,171.85,171.85,56740
2019/02/20,13:09:00,171.86,171.91,171.84,171.91,46882
2019/02/20,13:10:00,171.91,171.94,171.90,171.93,80688
2019/02/20,13:11:00,171.93,171.93,171.90,171.90,17998
2019/02/20,13:12:00,171.89,171.98,171.89,171.95,65654
2019/02/20,13:13:00,171.95,171.98,171.95,171.95,45791
2019/02/20,13:14:00,171.96,172.07,171.95,172.06,107668
2019/02/20,13:15:00,172.06,172.09,172.05,172.09,72013
2019/02/20,13:16:00,172.09,172.11,172.06,172.06,83093
2019/02/20,13:17:00,172.06,172.07,172.04,172.06,162515
2019/02/20,13:18:00,172.06,172.06,172.03,172.04,20099
2019/02/20,13:19:00,172.05,172.10,172.05,172.08,19171
2019/02/20,13:20:00,172.08,172.09,172.07,172.08,19495
2019/02/20,13:21:00,172.07,172.07,172.04,172.04,18573
2019/02/20,13:22:00,172.05,172.12,172.05,172.11,25715
2019/02/20,13:23:00,172.11,172.11,172.07,172.10,123715
2019/02/20,13:24:00,172.10,172.13,172.10,172.12,14338
2019/02/20,13:25:00,172.11,172.12,172.09,172.09,34596
2019/02/20,13:26:00,172.09,172.11,172.06,172.07,304975
2019/02/20,13:27:00,172.07,172.09,172.06,172.09,9138
2019/02/20,13:28:00,172.09,172.12,172.07,172.10,160198
2019/02/20,13:29:00,172.10,172.21,172.09,172.17,109913
2019/02/20,13:30:00,172.16,172.23,172.16,172.22,63023
2019/02/20,13:31:00,172.22,172.22,172.18,172.19,47186
2019/02/20,13:32:00,172.19,172.24,172.17,172.22,41476
2019/02/20,13:33:00,172.22,172.26,172.20,172.20,42250
2019/02/20,13:34:00,172.20,172.20,172.14,172.15,47746
2019/02/20,13:35:00,172.15,172.17,172.13,172.17,26692
2019/02/20,13:36:00,172.16,172.16,172.13,172.14,29343
2019/02/20,13:37:00,172.13,172.15,172.12,172.13,24991
2019/02/20,13:38:00,172.13,172.15,172.11,172.12,18713
2019/02/20,13:39:00,172.11,172.15,172.11,172.15,65004
2019/02/20,13:40:00,172.15,172.15,172.10,172.13,51393
2019/02/20,13:41:00,172.12,172.12,172.08,172.10,55650
2019/02/20,13:42:00,172.10,172.12,172.08,172.10,24433
2019/02/20,13:43:00,172.10,172.10,172.05,172.06,16378
2019/02/20,13:44:00,172.06,172.11,172.05,172.10,29895
2019/02/20,13:45:00,172.10,172.16,172.10,172.15,20858
2019/02/20,13:46:00,172.16,172.19,172.15,172.16,37946
2019/02/20,13:47:00,172.16,172.17,172.14,172.16,12659
2019/02/20,13:48:00,172.16,172.20,172.16,172.17,23166
2019/02/20,13:49:00,172.18,172.23,172.17,172.19,21416
2019/02/20,13:50:00,172.19,172.21,172.18,172.18,10409
2019/02/20,13:51:00,172.18,172.19,172.14,172.15,32702
2019/02/20,13:52:00,172.15,172.20,172.12,172.20,30902
2019/02/20,13:53:00,172.19,172.22,172.17,172.22,14039
2019/02/20,13:54:00,172.22,172.35,172.21,172.35,88191
2019/02/20,13:55:00,172.36,172.43,172.33,172.43,132346
2019/02/20,13:56:00,172.43,172.45,172.36,172.37,148213
2019/02/20,13:57:00,172.37,172.38,172.32,172.34,53984
2019/02/20,13:58:00,172.33,172.34,172.30,172.32,37360
2019/02/20,13:59:00,172.32,172.34,172.30,172.33,22590
2019/02/20,14:00:00,172.34,172.40,172.33,172.34,42971
2019/02/20,14:01:00,172.34,172.41,172.30,172.38,62398
2019/02/20,14:02:00,172.38,172.40,172.01,172.02,336631
2019/02/20,14:03:00,172.02,172.37,171.95,172.26,524061
2019/02/20,14:04:00,172.25,172.25,171.98,172.09,185958
2019/02/20,14:05:00,172.08,172.22,172.05,172.11,184611
2019/02/20,14:06:00,172.12,172.15,172.03,172.09,163517
2019/02/20,14:07:00,172.09,172.31,172.09,172.29,70232
2019/02/20,14:08:00,172.28,172.71,172.27,172.54,671345
2019/02/20,14:09:00,172.54,172.59,172.47,172.51,192058
2019/02/20,14:10:00,172.51,172.51,172.12,172.15,327633
2019/02/20,14:11:00,172.17,172.28,172.13,172.14,168008
2019/02/20,14:12:00,172.14,172.14,171.83,171.90,291791
2019/02/20,14:13:00,171.93,172.10,171.93,172.03,203650
2019/02/20,14:14:00,172.03,172.07,171.93,171.95,126743
2019/02/20,14:15:00,171.95,172.06,171.95,172.05,76644
2019/02/20,14:16:00,172.04,172.10,171.90,171.97,89183
2019/02/20,14:17:00,171.97,172.05,171.95,171.98,73869
2019/02/20,14:18:00,171.98,171.99,171.82,171.82,138327
2019/02/20,14:19:00,171.81,171.91,171.79,171.80,215077
2019/02/20,14:20:00,171.81,171.81,171.63,171.66,156925
2019/02/20,14:21:00,171.66,171.73,171.50,171.51,197945
2019/02/20,14:22:00,171.52,171.58,171.33,171.38,228002
2019/02/20,14:23:00,171.38,171.48,171.32,171.47,114587
2019/02/20,14:24:00,171.48,171.50,171.44,171.47,48106
2019/02/20,14:25:00,171.46,171.57,171.46,171.56,90474
2019/02/20,14:26:00,171.56,171.64,171.54,171.58,150199
2019/02/20,14:27:00,171.58,171.66,171.55,171.65,140436
2019/02/20,14:28:00,171.65,171.69,171.64,171.68,67765
2019/02/20,14:29:00,171.66,171.77,171.65,171.77,94670
2019/02/20,14:30:00,171.77,171.80,171.73,171.79,81735
2019/02/20,14:31:00,171.79,171.96,171.78,171.95,92892
2019/02/20,14:32:00,171.95,172.07,171.95,172.03,84960
2019/02/20,14:33:00,172.04,172.19,172.04,172.10,259186
2019/02/20,14:34:00,172.11,172.15,172.03,172.08,130735
2019/02/20,14:35:00,172.08,172.28,172.07,172.11,251043
2019/02/20,14:36:00,172.11,172.15,172.10,172.13,60255
2019/02/20,14:37:00,172.14,172.23,172.14,172.21,101981
2019/02/20,14:38:00,172.21,172.21,172.07,172.09,149726
2019/02/20,14:39:00,172.08,172.09,171.99,172.03,109862
2019/02/20,14:40:00,172.05,172.09,172.00,172.02,38530
2019/02/20,14:41:00,172.03,172.06,171.93,171.93,52678
2019/02/20,14:42:00,171.92,172.02,171.92,171.97,32961
2019/02/20,14:43:00,171.97,172.02,171.96,171.99,40831
2019/02/20,14:44:00,172.00,172.16,171.99,172.06,114939
2019/02/20,14:45:00,172.06,172.09,171.99,172.05,93876
2019/02/20,14:46:00,172.06,172.11,172.04,172.04,51247
2019/02/20,14:47:00,172.04,172.08,171.97,172.02,51926
2019/02/20,14:48:00,172.02,172.13,172.02,172.08,65623
2019/02/20,14:49:00,172.07,172.17,172.04,172.17,58520
2019/02/20,14:50:00,172.17,172.17,172.11,172.13,77995
2019/02/20,14:51:00,172.13,172.15,172.08,172.14,31644
2019/02/20,14:52:00,172.14,172.30,172.14,172.28,78287
2019/02/20,14:53:00,172.28,172.33,172.26,172.31,97433
2019/02/20,14:54:00,172.31,172.33,172.23,172.23,77303
2019/02/20,14:55:00,172.23,172.27,172.23,172.24,59915
2019/02/20,14:56:00,172.24,172.27,172.17,172.19,30676
2019/02/20,14:57:00,172.18,172.23,172.17,172.22,26322
2019/02/20,14:58:00,172.21,172.21,172.17,172.18,22824
2019/02/20,14:59:00,172.18,172.18,172.10,172.12,95463
2019/02/20,15:00:00,172.13,172.17,172.12,172.15,16804
2019/02/20,15:01:00,172.15,172.17,172.04,172.06,61050
2019/02/20,15:02:00,172.06,172.14,172.00,172.13,63427
2019/02/20,15:03:00,172.13,172.17,172.09,172.17,12872
2019/02/20,15:04:00,172.15,172.20,172.11,172.12,25092
2019/02/20,15:05:00,172.12,172.13,172.08,172.12,20570
2019/02/20,15:06:00,172.12,172.14,172.07,172.09,16185
2019/02/20,15:07:00,172.10,172.13,172.06,172.11,14009
2019/02/20,15:08:00,172.11,172.14,172.10,172.14,9514
2019/02/20,15:09:00,172.14,172.14,172.10,172.14,12377
2019/02/20,15:10:00,172.14,172.18,172.12,172.18,18830
2019/02/20,15:11:00,172.19,172.27,172.16,172.26,44571
2019/02/20,15:12:00,172.26,172.30,172.24,172.27,44087
2019/02/20,15:13:00,172.27,172.30,172.22,172.22,35772
2019/02/20,15:14:00,172.22,172.23,172.15,172.17,19989
2019/02/20,15:15:00,172.17,172.17,172.06,172.08,92127
2019/02/20,15:16:00,172.08,172.17,172.06,172.15,31923
2019/02/20,15:17:00,172.15,172.17,172.12,172.13,108408
2019/02/20,15:18:00,172.13,172.18,172.13,172.18,25808
2019/02/20,15:19:00,172.18,172.26,172.18,172.25,30492
2019/02/20,15:20:00,172.25,172.26,172.22,172.24,24415
2019/02/20,15:21:00,172.23,172.31,172.22,172.22,37841
2019/02/20,15:22:00,172.22,172.30,172.21,172.29,20648
2019/02/20,15:23:00,172.30,172.31,172.26,172.28,29050
2019/02/20,15:24:00,172.28,172.32,172.27,172.28,28501
2019/02/20,15:25:00,172.29,172.30,172.25,172.27,14525
2019/02/20,15:26:00,172.28,172.30,172.26,172.28,23448
2019/02/20,15:27:00,172.28,172.28,172.24,172.24,16509
2019/02/20,15:28:00,172.24,172.28,172.24,172.27,7225
2019/02/20,15:29:00,172.26,172.32,172.24,172.24,49347
2019/02/20,15:30:00,172.24,172.24,172.16,172.16,55894
2019/02/20,15:31:00,172.17,172.22,172.14,172.19,53654
2019/02/20,15:32:00,172.20,172.20,172.13,172.15,62717
2019/02/20,15:33:00,172.16,172.26,172.16,172.22,64511
2019/02/20,15:34:00,172.22,172.22,172.19,172.20,36413
2019/02/20,15:35:00,172.21,172.24,172.16,172.23,20487
2019/02/20,15:36:00,172.23,172.26,172.16,172.18,21554
2019/02/20,15:37:00,172.17,172.21,172.12,172.21,74737
2019/02/20,15:38:00,172.20,172.23,172.17,172.21,33515
2019/02/20,15:39:00,172.20,172.25,172.19,172.24,16836
2019/02/20,15:40:00,172.25,172.25,172.22,172.25,23684
2019/02/20,15:41:00,172.24,172.31,172.24,172.25,88715
2019/02/20,15:42:00,172.25,172.26,172.22,172.26,25045
2019/02/20,15:43:00,172.26,172.26,172.21,172.22,33191
2019/02/20,15:44:00,172.22,172.23,172.20,172.23,51672
2019/02/20,15:45:00,172.23,172.37,172.23,172.34,92387
2019/02/20,15:46:00,172.35,172.37,172.06,172.15,294763
2019/02/20,15:47:00,172.14,172.28,172.11,172.26,89624
2019/02/20,15:48:00,172.26,172.28,172.24,172.26,53413
2019/02/20,15:49:00,172.26,172.26,172.17,172.19,84083
2019/02/20,15:50:00,172.19,172.19,172.13,172.14,120217
2019/02/20,15:51:00,172.14,172.18,172.08,172.09,110784
2019/02/20,15:52:00,172.09,172.10,172.04,172.08,500843
2019/02/20,15:53:00,172.08,172.12,172.04,172.05,65964
2019/02/20,15:54:00,172.05,172.10,172.04,172.09,522401
2019/02/20,15:55:00,172.11,172.21,172.10,172.20,298394
2019/02/20,15:56:00,172.20,172.20,171.95,171.99,715544
2019/02/20,15:57:00,171.99,172.06,171.97,172.05,122546
2019/02/20,15:58:00,172.04,172.09,172.02,172.03,110117
2019/02/20,15:59:00,172.03,172.13,172.02,172.13,193333
2019/02/20,16:00:00,172.13,172.27,172.05,172.25,360719
2019/02/21,09:31:00,171.77,171.87,171.74,171.82,119402
2019/02/21,09:32:00,171.82,172.02,171.82,171.94,136142
2019/02/21,09:33:00,171.93,172.04,171.92,172.01,62385
2019/02/21,09:34:00,172.01,172.18,172.00,172.04,120570
2019/02/21,09:35:00,172.04,172.10,171.89,171.90,96056
2019/02/21,09:36:00,171.90,171.92,171.61,171.84,233839
2019/02/21,09:37:00,171.84,171.92,171.75,171.91,123199
2019/02/21,09:38:00,171.91,171.93,171.62,171.63,98042
2019/02/21,09:39:00,171.63,171.82,171.60,171.68,92588
2019/02/21,09:40:00,171.68,171.75,171.66,171.72,60182
2019/02/21,09:41:00,171.71,171.91,171.69,171.86,84839
2019/02/21,09:42:00,171.86,171.86,171.54,171.63,81531
2019/02/21,09:43:00,171.63,171.69,171.49,171.52,144593
2019/02/21,09:44:00,171.52,171.62,171.48,171.53,86828
2019/02/21,09:45:00,171.53,171.53,171.40,171.44,91327
2019/02/21,09:46:00,171.44,171.46,171.22,171.41,301758
2019/02/21,09:47:00,171.41,171.41,171.28,171.33,176797
2019/02/21,09:48:00,171.33,171.34,171.17,171.23,77695
2019/02/21,09:49:00,171.23,171.23,170.99,171.08,185570
2019/02/21,09:50:00,171.08,171.08,170.95,171.02,200459
2019/02/21,09:51:00,171.03,171.15,171.01,171.08,117395
2019/02/21,09:52:00,171.09,171.11,171.01,171.11,123579
2019/02/21,09:53:00,171.11,171.18,171.04,171.12,125881
2019/02/21,09:54:00,171.13,171.15,171.05,171.10,43826
2019/02/21,09:55:00,171.10,171.10,171.00,171.00,140034
2019/02/21,09:56:00,170.99,171.07,170.90,170.91,148002
2019/02/21,09:57:00,170.90,171.16,170.89,171.12,130449
2019/02/21,09:58:00,171.12,171.22,171.10,171.15,84884
2019/02/21,09:59:00,171.16,171.20,171.14,171.16,42507
2019/02/21,10:00:00,171.16,171.18,171.08,171.14,49533
2019/02/21,10:01:00,171.14,171.14,170.94,171.05,115560
2019/02/21,10:02:00,171.05,171.06,170.85,170.93,141684
2019/02/21,10:03:00,170.91,171.06,170.82,171.06,145763
2019/02/21,10:04:00,171.05,171.05,170.94,171.02,92207
2019/02/21,10:05:00,171.00,171.10,170.95,171.09,76535
2019/02/21,10:06:00,171.09,171.17,171.08,171.16,103284
2019/02/21,10:07:00,171.17,171.17,171.04,171.05,29379
2019/02/21,10:08:00,171.05,171.08,170.94,170.94,57817
2019/02/21,10:09:00,170.94,170.96,170.85,170.92,120548
2019/02/21,10:10:00,170.92,171.02,170.85,171.02,39459
2019/02/21,10:11:00,171.02,171.08,170.97,171.04,64483
2019/02/21,10:12:00,171.04,171.09,170.95,170.95,62175
2019/02/21,10:13:00,170.94,170.94,170.71,170.78,219909
2019/02/21,10:14:00,170.77,170.81,170.72,170.73,309217
2019/02/21,10:15:00,170.73,170.87,170.71,170.82,82086
2019/02/21,10:16:00,170.83,170.90,170.72,170.88,106366
2019/02/21,10:17:00,170.88,171.02,170.88,171.01,57292
2019/02/21,10:18:00,171.01,171.09,171.00,171.07,74715
2019/02/21,10:19:00,171.08,171.08,170.99,171.02,129786
2019/02/21,10:20:00,171.03,171.03,170.95,171.00,43234
2019/02/21,10:21:00,171.01,171.09,170.95,170.95,32656
2019/02/21,10:22:00,170.97,171.00,170.93,170.95,43990
2019/02/21,10:23:00,170.95,170.99,170.84,170.99,64386
2019/02/21,10:24:00,170.98,171.11,170.96,170.96,84788
2019/02/21,10:25:00,170.95,171.01,170.89,171.01,25069
2019/02/21,10:26:00,171.02,171.05,170.95,170.97,31615
2019/02/21,10:27:00,170.97,171.07,170.93,170.97,53261
2019/02/21,10:28:00,171.00,171.00,170.87,170.87,145733
2019/02/21,10:29:00,170.87,170.99,170.85,170.88,204768
2019/02/21,10:30:00,170.89,170.91,170.83,170.87,77592
2019/02/21,10:31:00,170.87,170.98,170.87,170.95,33799
2019/02/21,10:32:00,170.95,171.05,170.95,170.99,49666
2019/02/21,10:33:00,170.99,171.08,170.97,171.05,15645
2019/02/21,10:34:00,171.05,171.08,170.98,171.05,31637
2019/02/21,10:35:00,171.05,171.10,171.00,171.04,22946
2019/02/21,10:36:00,171.04,171.05,170.92,170.98,52661
2019/02/21,10:37:00,170.98,171.00,170.94,170.99,17393
2019/02/21,10:38:00,170.99,171.03,170.95,170.97,39036
2019/02/21,10:39:00,170.96,170.99,170.95,170.97,28097
2019/02/21,10:40:00,170.98,171.09,170.98,171.07,56221
2019/02/21,10:41:00,171.06,171.07,170.95,170.99,46440
2019/02/21,10:42:00,170.99,171.04,170.98,171.04,33992
2019/02/21,10:43:00,171.02,171.16,171.02,171.15,51966
2019/02/21,10:44:00,171.15,171.22,171.11,171.19,92572
2019/02/21,10:45:00,171.19,171.19,171.11,171.16,38164
2019/02/21,10:46:00,171.16,171.27,171.16,171.22,65727
2019/02/21,10:47:00,171.22,171.22,171.10,171.10,56958
2019/02/21,10:48:00,171.10,171.11,171.05,171.06,20794
2019/02/21,10:49:00,171.06,171.06,170.99,171.03,41104
2019/02/21,10:50:00,171.03,171.14,171.03,171.08,67332
2019/02/21,10:51:00,171.08,171.08,170.95,171.04,111584
2019/02/21,10:52:00,171.03,171.14,171.02,171.12,35020
2019/02/21,10:53:00,171.12,171.15,171.08,171.12,32361
2019/02/21,10:54:00,171.11,171.15,171.07,171.15,26358
2019/02/21,10:55:00,171.15,171.22,171.12,171.19,48642
2019/02/21,10:56:00,171.20,171.31,171.20,171.24,158897
2019/02/21,10:57:00,171.24,171.24,171.21,171.22,32027
2019/02/21,10:58:00,171.22,171.28,171.15,171.16,69644
2019/02/21,10:59:00,171.17,171.20,171.15,171.20,36750
2019/02/21,11:00:00,171.20,171.20,171.11,171.15,44736
2019/02/21,11:01:00,171.14,171.23,171.08,171.09,74151
2019/02/21,11:02:00,171.09,171.10,170.99,171.07,71327
2019/02/21,11:03:00,171.07,171.14,171.07,171.11,29299
2019/02/21,11:04:00,171.09,171.21,171.07,171.18,38717
2019/02/21,11:05:00,171.18,171.43,171.16,171.40,221157
2019/02/21,11:06:00,171.41,171.58,171.41,171.49,194615
2019/02/21,11:07:00,171.49,171.51,171.43,171.43,82798
2019/02/21,11:08:00,171.44,171.46,171.41,171.43,57347
2019/02/21,11:09:00,171.41,171.48,171.38,171.44,96928
2019/02/21,11:10:00,171.44,171.53,171.44,171.48,55698
2019/02/21,11:11:00,171.48,171.52,171.45,171.49,56613
2019/02/21,11:12:00,171.50,171.50,171.46,171.49,48085
2019/02/21,11:13:00,171.49,171.52,171.42,171.51,53250
2019/02/21,11:14:00,171.52,171.66,171.46,171.66,71979
2019/02/21,11:15:00,171.65,171.65,171.56,171.56,52823
2019/02/21,11:16:00,171.56,171.64,171.54,171.54,59985
2019/02/21,11:17:00,171.55,171.57,171.52,171.53,29640
2019/02/21,11:18:00,171.53,171.53,171.49,171.52,30046
2019/02/21,11:19:00,171.52,171.55,171.48,171.48,76253
2019/02/21,11:20:00,171.48,171.55,171.48,171.50,39441
2019/02/21,11:21:00,171.50,171.53,171.45,171.46,99764
2019/02/21,11:22:00,171.47,171.49,171.45,171.46,30361
2019/02/21,11:23:00,171.46,171.49,171.41,171.47,42975
2019/02/21,11:24:00,171.47,171.49,171.45,171.48,40836
2019/02/21,11:25:00,171.48,171.55,171.45,171.52,62446
2019/02/21,11:26:00,171.52,171.53,171.43,171.43,106793
2019/02/21,11:27:00,171.43,171.52,171.41,171.52,32963
2019/02/21,11:28:00,171.52,171.55,171.49,171.51,20855
2019/02/21,11:29:00,171.50,171.51,171.43,171.44,17180
2019/02/21,11:30:00,171.44,171.44,171.35,171.39,127837
2019/02/21,11:31:00,171.39,171.46,171.34,171.43,39232
2019/02/21,11:32:00,171.43,171.46,171.41,171.45,29199
2019/02/21,11:33:00,171.45,171.49,171.43,171.47,27709
2019/02/21,11:34:00,171.46,171.58,171.45,171.56,61192
2019/02/21,11:35:00,171.56,171.57,171.50,171.56,34640
2019/02/21,11:36:00,171.58,171.59,171.53,171.56,38151
2019/02/21,11:37:00,171.56,171.58,171.54,171.55,35705
2019/02/21,11:38:00,171.55,171.59,171.53,171.56,39941
2019/02/21,11:39:00,171.56,171.59,171.55,171.56,34204
2019/02/21,11:40:00,171.56,171.58,171.50,171.52,37550
2019/02/21,11:41:00,171.52,171.61,171.52,171.59,28512
2019/02/21,11:42:00,171.60,171.64,171.57,171.58,55495
2019/02/21,11:43:00,171.58,171.61,171.55,171.61,27053
2019/02/21,11:44:00,171.60,171.61,171.57,171.57,21407
2019/02/21,11:45:00,171.59,171.60,171.56,171.56,23483
2019/02/21,11:46:00,171.56,171.56,171.50,171.51,54845
2019/02/21,11:47:00,171.50,171.52,171.47,171.47,36334
2019/02/21,11:48:00,171.47,171.49,171.44,171.45,23718
2019/02/21,11:49:00,171.45,171.47,171.42,171.44,24389
2019/02/21,11:50:00,171.44,171.50,171.44,171.49,36191
2019/02/21,11:51:00,171.49,171.50,171.45,171.46,25105
2019/02/21,11:52:00,171.46,171.46,171.43,171.44,27393
2019/02/21,11:53:00,171.45,171.51,171.45,171.49,54663
2019/02/21,11:54:00,171.48,171.75,171.48,171.64,150030
2019/02/21,11:55:00,171.65,171.69,171.62,171.69,30920
2019/02/21,11:56:00,171.69,171.69,171.62,171.65,18645
2019/02/21,11:57:00,171.64,171.80,171.64,171.76,82417
2019/02/21,11:58:00,171.77,171.90,171.74,171.89,109612
2019/02/21,11:59:00,171.89,171.98,171.87,171.88,130552
2019/02/21,12:00:00,171.88,171.88,171.84,171.86,68302
2019/02/21,12:01:00,171.87,171.98,171.86,171.98,42040
2019/02/21,12:02:00,171.98,172.02,171.96,171.97,99928
2019/02/21,12:03:00,171.96,171.98,171.90,171.92,42056
2019/02/21,12:04:00,171.92,171.92,171.87,171.91,98019
2019/02/21,12:05:00,171.91,171.95,171.91,171.92,77261
2019/02/21,12:06:00,171.91,171.96,171.90,171.91,33854
2019/02/21,12:07:00,171.91,171.95,171.90,171.95,70140
2019/02/21,12:08:00,171.95,171.98,171.91,171.91,40690
2019/02/21,12:09:00,171.91,171.93,171.89,171.91,45097
2019/02/21,12:10:00,171.90,171.90,171.88,171.88,21312
2019/02/21,12:11:00,171.88,171.92,171.87,171.89,22849
2019/02/21,12:12:00,171.89,171.91,171.88,171.88,26152
2019/02/21,12:13:00,171.88,171.95,171.83,171.88,84864
2019/02/21,12:14:00,171.87,171.93,171.87,171.91,39483
2019/02/21,12:15:00,171.91,171.92,171.86,171.87,48029
2019/02/21,12:16:00,171.87,171.87,171.82,171.86,35387
2019/02/21,12:17:00,171.87,171.87,171.83,171.87,30690
2019/02/21,12:18:00,171.87,171.93,171.87,171.91,36533
2019/02/21,12:19:00,171.92,171.95,171.90,171.94,40537
2019/02/21,12:20:00,171.94,171.95,171.92,171.92,30886
2019/02/21,12:21:00,171.91,171.93,171.90,171.91,22396
2019/02/21,12:22:00,171.91,172.07,171.91,172.05,82815
2019/02/21,12:23:00,172.06,172.08,172.03,172.08,78856
2019/02/21,12:24:00,172.08,172.08,171.99,171.99,47817
2019/02/21,12:25:00,171.99,172.03,171.99,172.02,38694
2019/02/21,12:26:00,172.02,172.05,172.02,172.02,16223
2019/02/21,12:27:00,172.02,172.06,172.02,172.06,15342
2019/02/21,12:28:00,172.06,172.08,172.04,172.06,98424
2019/02/21,12:29:00,172.06,172.08,172.03,172.06,65822
2019/02/21,12:30:00,172.06,172.08,172.05,172.06,10100
2019/02/21,12:31:00,172.07,172.12,172.06,172.12,56752
2019/02/21,12:32:00,172.11,172.12,172.09,172.11,139656
2019/02/21,12:33:00,172.11,172.16,172.10,172.15,99319
2019/02/21,12:34:00,172.16,172.26,172.15,172.18,255832
2019/02/21,12:35:00,172.18,172.18,172.09,172.09,60359
2019/02/21,12:36:00,172.09,172.12,172.09,172.09,12618
2019/02/21,12:37:00,172.09,172.11,172.06,172.06,19138
2019/02/21,12:38:00,172.06,172.09,172.05,172.06,40751
2019/02/21,12:39:00,172.06,172.15,172.06,172.14,57168
2019/02/21,12:40:00,172.14,172.18,172.04,172.07,67721
2019/02/21,12:41:00,172.08,172.22,172.08,172.18,65869
2019/02/21,12:42:00,172.18,172.18,172.12,172.15,51298
2019/02/21,12:43:00,172.15,172.15,172.09,172.12,29707
2019/02/21,12:44:00,172.12,172.15,172.11,172.12,20282
2019/02/21,12:45:00,172.12,172.13,172.10,172.10,12873
2019/02/21,12:46:00,172.10,172.12,172.07,172.12,17032
2019/02/21,12:47:00,172.12,172.12,172.08,172.09,15155
2019/02/21,12:48:00,172.09,172.11,172.06,172.10,35506
2019/02/21,12:49:00,172.10,172.12,172.05,172.05,23272
2019/02/21,12:50:00,172.05,172.07,172.01,172.07,19689
2019/02/21,12:51:00,172.07,172.12,172.07,172.12,26831
2019/02/21,12:52:00,172.12,172.16,172.12,172.16,44564
2019/02/21,12:53:00,172.16,172.17,172.11,172.13,27734
2019/02/21,12:54:00,172.13,172.17,172.13,172.13,13547
2019/02/21,12:55:00,172.14,172.19,172.14,172.19,15841
2019/02/21,12:56:00,172.20,172.20,172.15,172.17,36062
2019/02/21,12:57:00,172.17,172.18,172.15,172.16,17228
2019/02/21,12:58:00,172.17,172.20,172.17,172.19,13304
2019/02/21,12:59:00,172.19,172.21,172.17,172.19,20143
2019/02/21,13:00:00,172.19,172.22,172.18,172.21,23238
2019/02/21,13:01:00,172.22,172.25,172.12,172.14,123614
2019/02/21,13:02:00,172.14,172.16,172.12,172.13,22203
2019/02/21,13:03:00,172.13,172.17,172.12,172.17,23480
2019/02/21,13:04:00,172.16,172.19,172.13,172.15,31522
2019/02/21,13:05:00,172.15,172.18,172.14,172.17,11649
2019/02/21,13:06:00,172.17,172.17,172.14,172.16,20288
2019/02/21,13:07:00,172.16,172.20,172.16,172.17,14278
2019/02/21,13:08:00,172.17,172.19,172.15,172.15,17239
2019/02/21,13:09:00,172.15,172.21,172.15,172.19,37513
2019/02/21,13:10:00,172.19,172.20,172.18,172.19,13760
2019/02/21,13:11:00,172.19,172.19,172.14,172.15,37451
2019/02/21,13:12:00,172.15,172.19,172.15,172.15,71990
2019/02/21,13:13:00,172.15,172.20,172.14,172.19,44765
2019/02/21,13:14:00,172.19,172.20,172.16,172.20,15696
2019/02/21,13:15:00,172.20,172.20,172.16,172.16,12020
2019/02/21,13:16:00,172.16,172.17,172.11,172.12,26038
2019/02/21,13:17:00,172.12,172.13,172.08,172.10,31847
2019/02/21,13:18:00,172.10,172.14,172.10,172.12,26261
2019/02/21,13:19:00,172.12,172.13,172.08,172.10,24478
2019/02/21,13:20:00,172.10,172.12,172.09,172.09,15256
2019/02/21,13:21:00,172.10,172.15,172.10,172.14,35597
2019/02/21,13:22:00,172.13,172.15,172.10,172.11,29701
2019/02/21,13:23:00,172.11,172.11,172.09,172.10,17886
2019/02/21,13:24:00,172.10,172.11,172.08,172.10,20589
2019/02/21,13:25:00,172.10,172.13,172.09,172.12,48316
2019/02/21,13:26:00,172.12,172.12,172.03,172.06,41894
2019/02/21,13:27:00,172.06,172.06,171.95,171.96,85446
2019/02/21,13:28:00,171.96,171.99,171.95,171.99,24096
2019/02/21,13:29:00,171.99,171.99,171.96,171.97,20244
2019/02/21,13:30:00,171.97,172.01,171.96,172.01,19046
2019/02/21,13:31:00,172.01,172.02,171.99,171.99,12182
2019/02/21,13:32:00,171.99,171.99,171.93,171.96,85626
2019/02/21,13:33:00,171.96,171.96,171.89,171.90,23561
2019/02/21,13:34:00,171.90,171.96,171.90,171.95,18673
2019/02/21,13:35:00,171.95,171.95,171.92,171.94,17602
2019/02/21,13:36:00,171.94,171.97,171.93,171.93,16267
2019/02/21,13:37:00,171.93,171.93,171.88,171.91,11482
2019/02/21,13:38:00,171.91,171.92,171.88,171.90,9567
2019/02/21,13:39:00,171.90,171.90,171.86,171.87,16861
2019/02/21,13:40:00,171.88,171.89,171.86,171.86,13414
2019/02/21,13:41:00,171.85,171.92,171.85,171.91,66863
2019/02/21,13:42:00,171.91,171.94,171.90,171.94,16180
2019/02/21,13:43:00,171.93,171.96,171.93,171.93,22931
2019/02/21,13:44:00,171.93,171.93,171.89,171.91,27170
2019/02/21,13:45:00,171.92,171.93,171.88,171.88,21170
2019/02/21,13:46:00,171.88,171.90,171.86,171.90,7907
2019/02/21,13:47:00,171.90,171.93,171.90,171.92,5562
2019/02/21,13:48:00,171.92,171.95,171.92,171.94,10238
2019/02/21,13:49:00,171.94,171.97,171.93,171.95,23380
2019/02/21,13:50:00,171.95,171.96,171.93,171.96,11215
2019/02/21,13:51:00,171.96,171.96,171.94,171.95,7927
2019/02/21,13:52:00,171.94,171.95,171.92,171.94,11257
2019/02/21,13:53:00,171.95,171.96,171.90,171.90,58528
2019/02/21,13:54:00,171.90,171.94,171.90,171.94,4881
2019/02/21,13:55:00,171.95,171.99,171.92,171.98,27090
2019/02/21,13:56:00,171.98,171.98,171.93,171.96,9348
2019/02/21,13:57:00,171.96,172.01,171.95,172.01,17762
2019/02/21,13:58:00,172.01,172.01,171.97,171.98,9315
2019/02/21,13:59:00,171.98,171.99,171.96,171.97,5881
2019/02/21,14:00:00,171.97,171.98,171.96,171.97,14337
2019/02/21,14:01:00,171.97,172.01,171.97,171.99,58070
2019/02/21,14:02:00,171.99,172.00,171.98,172.00,4520
2019/02/21,14:03:00,171.99,172.03,171.99,172.02,12106
2019/02/21,14:04:00,172.02,172.02,171.98,171.98,6436
2019/02/21,14:05:00,171.97,171.98,171.92,171.92,16425
2019/02/21,14:06:00,171.92,171.92,171.89,171.91,14860
2019/02/21,14:07:00,171.91,171.92,171.88,171.91,13941
2019/02/21,14:08:00,171.91,171.94,171.90,171.93,17355
2019/02/21,14:09:00,171.93,171.94,171.90,171.90,4359
2019/02/21,14:10:00,171.91,171.91,171.85,171.87,63644
2019/02/21,14:11:00,171.87,171.88,171.83,171.86,47255
2019/02/21,14:12:00,171.85,171.89,171.85,171.87,28726
2019/02/21,14:13:00,171.86,171.87,171.77,171.80,89677
2019/02/21,14:14:00,171.80,171.80,171.75,171.77,38226
2019/02/21,14:15:00,171.77,171.77,171.74,171.74,37071
2019/02/21,14:16:00,171.74,171.74,171.67,171.70,68564
2019/02/21,14:17:00,171.69,171.69,171.63,171.63,116019
2019/02/21,14:18:00,171.64,171.66,171.62,171.64,31603
2019/02/21,14:19:00,171.63,171.66,171.62,171.66,30099
2019/02/21,14:20:00,171.66,171.67,171.57,171.60,64741
2019/02/21,14:21:00,171.60,171.64,171.59,171.61,53124
2019/02/21,14:22:00,171.61,171.64,171.61,171.61,35398
2019/02/21,14:23:00,171.60,171.62,171.56,171.59,58991
2019/02/21,14:24:00,171.59,171.60,171.51,171.53,79542
2019/02/21,14:25:00,171.53,171.53,171.39,171.41,61599
2019/02/21,14:26:00,171.40,171.41,171.28,171.30,98582
2019/02/21,14:27:00,171.30,171.38,171.24,171.37,135600
2019/02/21,14:28:00,171.37,171.43,171.35,171.42,64546
2019/02/21,14:29:00,171.42,171.42,171.36,171.37,35944
2019/02/21,14:30:00,171.37,171.41,171.36,171.41,22925
2019/02/21,14:31:00,171.41,171.46,171.40,171.42,46265
2019/02/21,14:32:00,171.42,171.45,171.42,171.45,16550
2019/02/21,14:33:00,171.45,171.45,171.42,171.42,19697
2019/02/21,14:34:00,171.42,171.42,171.35,171.35,28953
2019/02/21,14:35:00,171.35,171.41,171.35,171.41,17028
2019/02/21,14:36:00,171.41,171.41,171.35,171.35,25790
2019/02/21,14:37:00,171.36,171.42,171.36,171.41,11622
2019/02/21,14:38:00,171.41,171.41,171.39,171.40,7607
2019/02/21,14:39:00,171.39,171.41,171.33,171.37,109004
2019/02/21,14:40:00,171.37,171.37,171.32,171.35,27419
2019/02/21,14:41:00,171.35,171.37,171.30,171.35,32102
2019/02/21,14:42:00,171.36,171.46,171.36,171.45,37363
2019/02/21,14:43:00,171.45,171.45,171.37,171.37,57341
2019/02/21,14:44:00,171.36,171.37,171.34,171.36,26284
2019/02/21,14:45:00,171.37,171.41,171.37,171.39,14011
2019/02/21,14:46:00,171.40,171.40,171.35,171.37,16962
2019/02/21,14:47:00,171.37,171.40,171.32,171.32,27130
2019/02/21,14:48:00,171.32,171.32,171.12,171.16,223418
2019/02/21,14:49:00,171.16,171.16,171.05,171.07,182931
2019/02/21,14:50:00,171.07,171.11,171.06,171.11,79173
2019/02/21,14:51:00,171.10,171.10,171.04,171.06,53044
2019/02/21,14:52:00,171.06,171.06,170.99,171.01,140205
2019/02/21,14:53:00,171.00,171.01,170.93,170.96,67629
2019/02/21,14:54:00,170.96,171.01,170.95,170.97,58756
2019/02/21,14:55:00,170.97,171.03,170.94,171.00,29666
2019/02/21,14:56:00,171.00,171.05,170.98,171.04,66687
2019/02/21,14:57:00,171.05,171.06,171.02,171.06,29056
2019/02/21,14:58:00,171.06,171.09,171.04,171.05,43855
2019/02/21,14:59:00,171.05,171.09,171.02,171.06,57616
2019/02/21,15:00:00,171.06,171.07,171.04,171.07,10232
2019/02/21,15:01:00,171.07,171.14,171.00,171.14,46097
2019/02/21,15:02:00,171.14,171.16,171.11,171.13,36072
2019/02/21,15:03:00,171.13,171.18,171.12,171.14,38168
2019/02/21,15:04:00,171.13,171.17,171.12,171.14,35921
2019/02/21,15:05:00,171.14,171.17,171.12,171.14,53245
2019/02/21,15:06:00,171.13,171.17,171.13,171.16,68073
2019/02/21,15:07:00,171.16,171.22,171.15,171.21,43645
2019/02/21,15:08:00,171.21,171.24,171.17,171.24,42038
2019/02/21,15:09:00,171.24,171.32,171.23,171.31,81423
2019/02/21,15:10:00,171.31,171.32,171.26,171.27,128598
2019/02/21,15:11:00,171.27,171.29,171.26,171.28,15468
2019/02/21,15:12:00,171.28,171.28,171.20,171.20,24129
2019/02/21,15:13:00,171.21,171.22,171.18,171.18,20142
2019/02/21,15:14:00,171.19,171.26,171.18,171.26,28963
2019/02/21,15:15:00,171.26,171.26,171.19,171.19,19714
2019/02/21,15:16:00,171.19,171.28,171.19,171.24,17101
2019/02/21,15:17:00,171.24,171.25,171.21,171.23,13429
2019/02/21,15:18:00,171.23,171.27,171.22,171.24,15733
2019/02/21,15:19:00,171.24,171.24,171.14,171.17,43240
2019/02/21,15:20:00,171.17,171.22,171.16,171.18,36997
2019/02/21,15:21:00,171.18,171.23,171.17,171.23,12581
2019/02/21,15:22:00,171.23,171.25,171.20,171.23,24357
2019/02/21,15:23:00,171.24,171.24,171.19,171.20,17770
2019/02/21,15:24:00,171.20,171.20,171.14,171.15,20230
2019/02/21,15:25:00,171.15,171.21,171.13,171.20,25211
2019/02/21,15:26:00,171.20,171.24,171.16,171.17,24090
2019/02/21,15:27:00,171.18,171.18,171.13,171.18,23878
2019/02/21,15:28:00,171.17,171.18,171.16,171.16,11152
2019/02/21,15:29:00,171.16,171.17,171.13,171.17,12517
2019/02/21,15:30:00,171.17,171.20,171.16,171.16,23271
2019/02/21,15:31:00,171.16,171.21,171.07,171.10,36098
2019/02/21,15:32:00,171.09,171.10,170.95,170.96,141367
2019/02/21,15:33:00,170.95,170.99,170.90,170.92,194494
2019/02/21,15:34:00,170.93,171.02,170.93,171.01,42528
2019/02/21,15:35:00,171.01,171.11,171.00,171.02,116843
2019/02/21,15:36:00,171.01,171.03,170.97,171.00,66166
2019/02/21,15:37:00,170.99,171.01,170.98,171.00,34961
2019/02/21,15:38:00,171.00,171.06,171.00,171.04,59989
2019/02/21,15:39:00,171.03,171.05,171.00,171.03,38366
2019/02/21,15:40:00,171.03,171.11,171.02,171.09,82043
2019/02/21,15:41:00,171.09,171.12,171.02,171.04,78679
2019/02/21,15:42:00,171.04,171.15,171.03,171.12,136985
2019/02/21,15:43:00,171.12,171.12,171.06,171.08,29248
2019/02/21,15:44:00,171.08,171.09,171.02,171.03,32914
2019/02/21,15:45:00,171.03,171.11,171.03,171.11,95493
2019/02/21,15:46:00,171.12,171.27,171.11,171.25,186143
2019/02/21,15:47:00,171.26,171.28,171.20,171.21,61205
2019/02/21,15:48:00,171.21,171.31,171.20,171.27,92720
2019/02/21,15:49:00,171.27,171.29,171.25,171.25,47678
2019/02/21,15:50:00,171.25,171.32,171.24,171.29,88258
2019/02/21,15:51:00,171.29,171.33,171.29,171.30,104849
2019/02/21,15:52:00,171.30,171.32,171.25,171.26,57089
2019/02/21,15:53:00,171.26,171.27,171.25,171.25,57970
2019/02/21,15:54:00,171.25,171.26,171.23,171.26,51310
2019/02/21,15:55:00,171.27,171.35,171.26,171.29,229071
2019/02/21,15:56:00,171.29,171.52,171.29,171.45,376421
2019/02/21,15:57:00,171.46,171.46,171.40,171.44,126699
2019/02/21,15:58:00,171.44,171.49,171.43,171.48,123512
2019/02/21,15:59:00,171.48,171.52,171.48,171.49,228317
2019/02/21,16:00:00,171.49,171.62,171.32,171.62,229466
2019/02/22,09:31:00,171.98,172.11,171.98,172.07,137388
2019/02/22,09:32:00,172.08,172.22,171.99,172.04,183519
2019/02/22,09:33:00,172.05,172.10,171.96,171.96,150459
2019/02/22,09:34:00,171.96,172.13,171.96,172.02,79960
2019/02/22,09:35:00,172.03,172.15,171.99,172.11,109472
2019/02/22,09:36:00,172.11,172.18,172.03,172.15,258144
2019/02/22,09:37:00,172.16,172.30,172.16,172.24,146520
2019/02/22,09:38:00,172.24,172.36,172.22,172.23,107357
2019/02/22,09:39:00,172.23,172.30,172.21,172.23,70430
2019/02/22,09:40:00,172.23,172.23,172.02,172.02,103012
2019/02/22,09:41:00,172.02,172.15,171.99,172.14,57071
2019/02/22,09:42:00,172.16,172.17,172.08,172.08,81496
2019/02/22,09:43:00,172.09,172.19,172.08,172.15,27979
2019/02/22,09:44:00,172.15,172.15,171.90,172.02,101545
2019/02/22,09:45:00,172.02,172.09,171.98,172.08,37888
2019/02/22,09:46:00,172.08,172.21,172.08,172.17,63080
2019/02/22,09:47:00,172.17,172.21,172.15,172.20,98661
2019/02/22,09:48:00,172.20,172.23,172.19,172.21,102324
2019/02/22,09:49:00,172.21,172.25,172.14,172.16,34171
2019/02/22,09:50:00,172.16,172.18,172.10,172.14,31910
2019/02/22,09:51:00,172.11,172.16,172.08,172.13,55827
2019/02/22,09:52:00,172.12,172.20,172.06,172.06,43944
2019/02/22,09:53:00,172.05,172.23,172.03,172.19,39746
2019/02/22,09:54:00,172.19,172.24,172.17,172.23,199730
2019/02/22,09:55:00,172.23,172.32,172.22,172.26,187288
2019/02/22,09:56:00,172.26,172.34,172.24,172.31,105679
2019/02/22,09:57:00,172.31,172.33,172.29,172.32,43724
2019/02/22,09:58:00,172.31,172.39,172.31,172.35,60750
2019/02/22,09:59:00,172.35,172.42,172.34,172.36,58090
2019/02/22,10:00:00,172.36,172.45,172.35,172.45,61543
2019/02/22,10:01:00,172.45,172.47,172.36,172.37,64802
2019/02/22,10:02:00,172.38,172.50,172.38,172.50,219053
2019/02/22,10:03:00,172.50,172.60,172.47,172.55,365003
2019/02/22,10:04:00,172.56,172.57,172.49,172.50,188257
2019/02/22,10:05:00,172.50,172.54,172.44,172.44,71188
2019/02/22,10:06:00,172.44,172.47,172.41,172.43,212485
2019/02/22,10:07:00,172.43,172.47,172.37,172.39,74941
2019/02/22,10:08:00,172.38,172.42,172.36,172.37,54334
2019/02/22,10:09:00,172.38,172.42,172.37,172.40,68518
2019/02/22,10:10:00,172.40,172.42,172.32,172.34,63015
2019/02/22,10:11:00,172.34,172.36,172.28,172.32,41956
2019/02/22,10:12:00,172.32,172.33,172.24,172.25,41470
2019/02/22,10:13:00,172.25,172.31,172.25,172.29,49527
2019/02/22,10:14:00,172.29,172.36,172.25,172.35,167478
2019/02/22,10:15:00,172.34,172.37,172.28,172.30,80758
2019/02/22,10:16:00,172.31,172.32,172.21,172.32,49060
2019/02/22,10:17:00,172.32,172.46,172.31,172.42,120245
2019/02/22,10:18:00,172.42,172.49,172.24,172.24,485270
2019/02/22,10:19:00,172.23,172.23,172.11,172.14,199921
2019/02/22,10:20:00,172.13,172.25,172.12,172.21,61147
2019/02/22,10:21:00,172.22,172.30,172.22,172.27,42741
2019/02/22,10:22:00,172.26,172.29,172.22,172.25,37314
2019/02/22,10:23:00,172.25,172.25,172.18,172.22,23586
2019/02/22,10:24:00,172.20,172.26,172.19,172.22,29043
2019/02/22,10:25:00,172.24,172.32,172.20,172.26,36219
2019/02/22,10:26:00,172.27,172.29,172.25,172.27,21342
2019/02/22,10:27:00,172.27,172.29,172.25,172.27,22800
2019/02/22,10:28:00,172.28,172.28,172.20,172.22,16913
2019/02/22,10:29:00,172.22,172.27,172.21,172.22,26770
2019/02/22,10:30:00,172.22,172.28,172.22,172.28,13547
2019/02/22,10:31:00,172.28,172.37,172.28,172.31,22842
2019/02/22,10:32:00,172.31,172.36,172.29,172.31,149186
2019/02/22,10:33:00,172.32,172.33,172.24,172.28,37539
2019/02/22,10:34:00,172.28,172.33,172.27,172.30,35608
2019/02/22,10:35:00,172.30,172.32,172.26,172.26,37584
2019/02/22,10:36:00,172.27,172.27,172.16,172.17,121567
2019/02/22,10:37:00,172.17,172.25,172.15,172.22,29697
2019/02/22,10:38:00,172.21,172.25,172.20,172.24,91647
2019/02/22,10:39:00,172.24,172.25,172.18,172.23,52056
2019/02/22,10:40:00,172.24,172.31,172.23,172.27,36547
2019/02/22,10:41:00,172.27,172.31,172.26,172.28,82155
2019/02/22,10:42:00,172.27,172.38,172.27,172.38,81240
2019/02/22,10:43:00,172.38,172.45,172.37,172.42,191435
2019/02/22,10:44:00,172.42,172.47,172.41,172.41,36732
2019/02/22,10:45:00,172.41,172.44,172.39,172.43,168091
2019/02/22,10:46:00,172.44,172.52,172.44,172.48,279827
2019/02/22,10:47:00,172.48,172.50,172.45,172.47,126222
2019/02/22,10:48:00,172.46,172.48,172.37,172.42,56139
2019/02/22,10:49:00,172.42,172.47,172.42,172.45,16515
2019/02/22,10:50:00,172.46,172.59,172.46,172.55,79693
2019/02/22,10:51:00,172.54,172.55,172.50,172.51,28323
2019/02/22,10:52:00,172.51,172.53,172.49,172.50,8688
2019/02/22,10:53:00,172.50,172.58,172.49,172.57,42676
2019/02/22,10:54:00,172.56,172.69,172.55,172.67,188261
2019/02/22,10:55:00,172.68,172.69,172.63,172.67,70857
2019/02/22,10:56:00,172.67,172.73,172.65,172.72,36874
2019/02/22,10:57:00,172.72,172.72,172.67,172.68,35278
2019/02/22,10:58:00,172.68,172.68,172.66,172.66,34693
2019/02/22,10:59:00,172.66,172.67,172.63,172.63,44755
2019/02/22,11:00:00,172.64,172.68,172.63,172.64,22996
2019/02/22,11:01:00,172.65,172.68,172.61,172.65,36348
2019/02/22,11:02:00,172.66,172.67,172.65,172.66,19050
2019/02/22,11:03:00,172.66,172.67,172.61,172.64,49683
2019/02/22,11:04:00,172.64,172.64,172.58,172.58,41805
2019/02/22,11:05:00,172.57,172.63,172.56,172.62,46445
2019/02/22,11:06:00,172.62,172.65,172.53,172.54,110947
2019/02/22,11:07:00,172.54,172.56,172.53,172.56,26617
2019/02/22,11:08:00,172.56,172.61,172.56,172.59,32023
2019/02/22,11:09:00,172.59,172.67,172.59,172.60,62952
2019/02/22,11:10:00,172.60,172.64,172.57,172.61,30649
2019/02/22,11:11:00,172.61,172.69,172.61,172.66,32951
2019/02/22,11:12:00,172.66,172.69,172.64,172.68,19923
2019/02/22,11:13:00,172.67,172.69,172.65,172.69,30461
2019/02/22,11:14:00,172.70,172.74,172.69,172.72,38342
2019/02/22,11:15:00,172.72,172.75,172.68,172.75,19963
2019/02/22,11:16:00,172.75,172.75,172.71,172.71,64854
2019/02/22,11:17:00,172.71,172.74,172.71,172.72,40133
2019/02/22,11:18:00,172.72,172.78,172.72,172.76,58968
2019/02/22,11:19:00,172.76,172.83,172.75,172.83,116642
2019/02/22,11:20:00,172.82,172.93,172.81,172.92,108299
2019/02/22,11:21:00,172.92,172.96,172.86,172.87,137700
2019/02/22,11:22:00,172.87,172.88,172.82,172.87,127092
2019/02/22,11:23:00,172.87,172.89,172.81,172.83,58506
2019/02/22,11:24:00,172.84,172.88,172.83,172.88,67144
2019/02/22,11:25:00,172.88,172.93,172.87,172.89,36406
2019/02/22,11:26:00,172.90,172.93,172.88,172.90,84907
2019/02/22,11:27:00,172.90,172.92,172.88,172.91,181366
2019/02/22,11:28:00,172.91,172.95,172.90,172.93,38534
2019/02/22,11:29:00,172.93,172.94,172.91,172.91,24712
2019/02/22,11:30:00,172.91,172.95,172.90,172.91,36569
2019/02/22,11:31:00,172.91,172.97,172.91,172.93,121255
2019/02/22,11:32:00,172.92,172.92,172.87,172.89,128405
2019/02/22,11:33:00,172.90,172.90,172.84,172.87,80988
2019/02/22,11:34:00,172.87,172.93,172.87,172.93,39321
2019/02/22,11:35:00,172.93,172.94,172.88,172.90,23500
2019/02/22,11:36:00,172.90,172.90,172.86,172.89,19704
2019/02/22,11:37:00,172.89,172.92,172.89,172.90,21733
2019/02/22,11:38:00,172.90,172.93,172.90,172.92,10810
2019/02/22,11:39:00,172.92,172.92,172.88,172.90,19177
2019/02/22,11:40:00,172.90,172.99,172.89,172.98,40395
2019/02/22,11:41:00,172.98,173.01,172.83,172.84,166268
2019/02/22,11:42:00,172.84,172.87,172.80,172.81,39478
2019/02/22,11:43:00,172.81,172.88,172.81,172.87,45578
2019/02/22,11:44:00,172.88,172.88,172.84,172.85,20693
2019/02/22,11:45:00,172.84,172.87,172.83,172.83,86096
2019/02/22,11:46:00,172.83,172.88,172.83,172.86,19352
2019/02/22,11:47:00,172.87,172.87,172.84,172.86,16300
2019/02/22,11:48:00,172.86,172.87,172.84,172.87,49284
2019/02/22,11:49:00,172.87,172.90,172.85,172.85,35723
2019/02/22,11:50:00,172.85,172.85,172.80,172.84,26907
2019/02/22,11:51:00,172.83,172.85,172.79,172.85,31026
2019/02/22,11:52:00,172.85,172.86,172.82,172.83,32537
2019/02/22,11:53:00,172.83,172.86,172.79,172.80,42426
2019/02/22,11:54:00,172.80,172.82,172.76,172.77,77612
2019/02/22,11:55:00,172.77,172.80,172.73,172.75,84095
2019/02/22,11:56:00,172.74,172.77,172.74,172.76,27864
2019/02/22,11:57:00,172.76,172.78,172.76,172.78,46165
2019/02/22,11:58:00,172.78,172.81,172.78,172.80,36395
2019/02/22,11:59:00,172.80,172.82,172.79,172.81,25104
2019/02/22,12:00:00,172.81,172.87,172.80,172.86,50265
2019/02/22,12:01:00,172.85,172.87,172.83,172.85,40321
2019/02/22,12:02:00,172.85,172.91,172.85,172.90,52719
2019/02/22,12:03:00,172.90,172.93,172.89,172.91,60156
2019/02/22,12:04:00,172.91,172.96,172.89,172.95,36071
2019/02/22,12:05:00,172.95,173.00,172.93,172.97,105280
2019/02/22,12:06:00,172.97,172.97,172.89,172.89,22354
2019/02/22,12:07:00,172.90,172.91,172.88,172.88,20407
2019/02/22,12:08:00,172.88,172.88,172.86,172.88,38935
2019/02/22,12:09:00,172.88,172.90,172.86,172.87,27867
2019/02/22,12:10:00,172.87,172.90,172.86,172.89,53787
2019/02/22,12:11:00,172.89,172.89,172.83,172.85,31638
2019/02/22,12:12:00,172.86,172.86,172.81,172.82,28283
2019/02/22,12:13:00,172.82,172.84,172.80,172.82,21782
2019/02/22,12:14:00,172.82,172.82,172.79,172.81,20154
2019/02/22,12:15:00,172.81,172.82,172.78,172.79,14064
2019/02/22,12:16:00,172.80,172.81,172.79,172.79,13808
2019/02/22,12:17:00,172.80,172.80,172.76,172.78,23803
2019/02/22,12:18:00,172.78,172.78,172.71,172.72,69304
2019/02/22,12:19:00,172.71,172.72,172.66,172.69,51842
2019/02/22,12:20:00,172.68,172.69,172.66,172.67,21291
2019/02/22,12:21:00,172.67,172.67,172.63,172.66,119966
2019/02/22,12:22:00,172.65,172.72,172.65,172.72,30165
2019/02/22,12:23:00,172.72,172.72,172.68,172.69,18937
2019/02/22,12:24:00,172.69,172.70,172.67,172.70,11048
2019/02/22,12:25:00,172.70,172.73,172.69,172.71,129843
2019/02/22,12:26:00,172.70,172.74,172.70,172.73,134980
2019/02/22,12:27:00,172.73,172.75,172.73,172.74,9757
2019/02/22,12:28:00,172.75,172.78,172.74,172.77,273820
2019/02/22,12:29:00,172.77,172.77,172.74,172.74,276091
2019/02/22,12:30:00,172.75,172.77,172.70,172.72,126184
2019/02/22,12:31:00,172.73,172.75,172.72,172.74,20084
2019/02/22,12:32:00,172.74,172.74,172.72,172.72,13353
2019/02/22,12:33:00,172.72,172.73,172.67,172.70,53873
2019/02/22,12:34:00,172.70,172.70,172.66,172.70,17390
2019/02/22,12:35:00,172.70,172.72,172.69,172.71,12866
2019/02/22,12:36:00,172.70,172.72,172.65,172.67,18246
2019/02/22,12:37:00,172.67,172.70,172.67,172.69,10143
2019/02/22,12:38:00,172.69,172.70,172.67,172.69,26596
2019/02/22,12:39:00,172.69,172.70,172.68,172.70,6600
2019/02/22,12:40:00,172.70,172.72,172.67,172.69,15232
2019/02/22,12:41:00,172.70,172.70,172.66,172.67,19466
2019/02/22,12:42:00,172.67,172.67,172.65,172.67,18720
2019/02/22,12:43:00,172.68,172.71,172.68,172.68,12921
2019/02/22,12:44:00,172.68,172.68,172.64,172.67,20722
2019/02/22,12:45:00,172.67,172.69,172.66,172.69,21266
2019/02/22,12:46:00,172.69,172.71,172.66,172.67,56572
2019/02/22,12:47:00,172.68,172.70,172.67,172.68,22506
2019/02/22,12:48:00,172.69,172.71,172.67,172.70,28556
2019/02/22,12:49:00,172.70,172.71,172.69,172.71,7898
2019/02/22,12:50:00,172.71,172.73,172.71,172.72,21044
2019/02/22,12:51:00,172.72,172.73,172.70,172.71,36353
2019/02/22,12:52:00,172.70,172.71,172.67,172.70,28923
2019/02/22,12:53:00,172.70,172.74,172.70,172.71,19620
2019/02/22,12:54:00,172.71,172.71,172.64,172.69,39885
2019/02/22,12:55:00,172.69,172.71,172.69,172.70,80969
2019/02/22,12:56:00,172.71,172.73,172.70,172.71,64411
2019/02/22,12:57:00,172.71,172.74,172.69,172.73,76843
2019/02/22,12:58:00,172.73,172.77,172.72,172.77,16868
2019/02/22,12:59:00,172.79,172.79,172.72,172.73,37111
2019/02/22,13:00:00,172.71,172.73,172.70,172.72,21506
2019/02/22,13:01:00,172.72,172.73,172.70,172.71,22363
2019/02/22,13:02:00,172.71,172.73,172.69,172.71,38217
2019/02/22,13:03:00,172.71,172.71,172.68,172.70,88832
2019/02/22,13:04:00,172.70,172.71,172.59,172.60,87434
2019/02/22,13:05:00,172.60,172.65,172.60,172.64,30910
2019/02/22,13:06:00,172.65,172.66,172.64,172.65,10498
2019/02/22,13:07:00,172.66,172.67,172.65,172.65,21454
2019/02/22,13:08:00,172.66,172.66,172.63,172.64,13949
2019/02/22,13:09:00,172.64,172.65,172.62,172.65,12554
2019/02/22,13:10:00,172.65,172.66,172.63,172.65,21583
2019/02/22,13:11:00,172.65,172.67,172.63,172.66,6890
2019/02/22,13:12:00,172.66,172.67,172.65,172.65,6030
2019/02/22,13:13:00,172.65,172.65,172.56,172.58,121874
2019/02/22,13:14:00,172.58,172.59,172.55,172.59,27564
2019/02/22,13:15:00,172.59,172.60,172.56,172.57,15650
2019/02/22,13:16:00,172.57,172.58,172.56,172.58,8129
2019/02/22,13:17:00,172.59,172.61,172.50,172.54,116703
2019/02/22,13:18:00,172.54,172.68,172.54,172.65,110230
2019/02/22,13:19:00,172.65,172.68,172.64,172.66,42353
2019/02/22,13:20:00,172.66,172.67,172.62,172.65,27104
2019/02/22,13:21:00,172.65,172.65,172.62,172.62,9806
2019/02/22,13:22:00,172.64,172.65,172.60,172.60,16661
2019/02/22,13:23:00,172.60,172.62,172.60,172.62,12724
2019/02/22,13:24:00,172.62,172.64,172.61,172.61,16424
2019/02/22,13:25:00,172.62,172.67,172.60,172.65,16032
2019/02/22,13:26:00,172.65,172.68,172.65,172.67,12463
2019/02/22,13:27:00,172.67,172.68,172.65,172.65,9472
2019/02/22,13:28:00,172.66,172.66,172.64,172.65,13764
2019/02/22,13:29:00,172.65,172.67,172.64,172.64,24033
2019/02/22,13:30:00,172.63,172.70,172.63,172.69,17969
2019/02/22,13:31:00,172.70,172.73,172.70,172.72,27751
2019/02/22,13:32:00,172.73,172.75,172.71,172.72,60975
2019/02/22,13:33:00,172.72,172.74,172.71,172.72,21442
2019/02/22,13:34:00,172.72,172.73,172.70,172.72,15400
2019/02/22,13:35:00,172.71,172.75,172.71,172.74,30313
2019/02/22,13:36:00,172.73,172.74,172.72,172.73,11746
2019/02/22,13:37:00,172.72,172.74,172.71,172.74,26713
2019/02/22,13:38:00,172.73,172.73,172.68,172.73,58860
2019/02/22,13:39:00,172.72,172.72,172.70,172.71,12007
2019/02/22,13:40:00,172.71,172.71,172.65,172.68,60434
2019/02/22,13:41:00,172.68,172.69,172.66,172.66,29315
2019/02/22,13:42:00,172.67,172.69,172.66,172.68,38484
2019/02/22,13:43:00,172.68,172.68,172.62,172.63,21698
2019/02/22,13:44:00,172.63,172.65,172.62,172.63,17219
2019/02/22,13:45:00,172.64,172.64,172.59,172.60,17722
2019/02/22,13:46:00,172.60,172.62,172.58,172.61,27288
2019/02/22,13:47:00,172.61,172.61,172.58,172.59,6721
2019/02/22,13:48:00,172.59,172.59,172.56,172.58,29793
2019/02/22,13:49:00,172.58,172.59,172.54,172.59,16132
2019/02/22,13:50:00,172.59,172.60,172.57,172.57,15119
2019/02/22,13:51:00,172.58,172.62,172.57,172.61,38702
2019/02/22,13:52:00,172.62,172.63,172.59,172.63,11727
2019/02/22,13:53:00,172.63,172.63,172.59,172.61,12595
2019/02/22,13:54:00,172.60,172.61,172.58,172.61,11453
2019/02/22,13:55:00,172.61,172.64,172.61,172.63,12967
2019/02/22,13:56:00,172.63,172.68,172.62,172.64,25908
2019/02/22,13:57:00,172.65,172.66,172.64,172.66,18598
2019/02/22,13:58:00,172.66,172.70,172.65,172.68,28267
2019/02/22,13:59:00,172.70,172.71,172.67,172.69,25786
2019/02/22,14:00:00,172.69,172.70,172.68,172.69,6566
2019/02/22,14:01:00,172.69,172.70,172.68,172.69,11643
2019/02/22,14:02:00,172.70,172.70,172.67,172.70,13295
2019/02/22,14:03:00,172.70,172.72,172.69,172.72,24741
2019/02/22,14:04:00,172.72,172.72,172.67,172.67,35057
2019/02/22,14:05:00,172.66,172.71,172.66,172.71,31189
2019/02/22,14:06:00,172.71,172.71,172.67,172.70,25350
2019/02/22,14:07:00,172.69,172.70,172.69,172.70,7911
2019/02/22,14:08:00,172.70,172.73,172.70,172.72,43499
2019/02/22,14:09:00,172.72,172.73,172.71,172.73,9900
2019/02/22,14:10:00,172.73,172.79,172.72,172.79,34598
2019/02/22,14:11:00,172.79,172.83,172.78,172.83,40561
2019/02/22,14:12:00,172.84,172.85,172.80,172.81,50095
2019/02/22,14:13:00,172.81,172.82,172.80,172.82,10982
2019/02/22,14:14:00,172.82,172.82,172.80,172.81,5556
2019/02/22,14:15:00,172.81,172.82,172.79,172.81,28961
2019/02/22,14:16:00,172.81,172.81,172.78,172.79,22352
2019/02/22,14:17:00,172.79,172.79,172.75,172.77,37544
2019/02/22,14:18:00,172.77,172.77,172.72,172.72,11805
2019/02/22,14:19:00,172.72,172.72,172.68,172.69,10395
2019/02/22,14:20:00,172.69,172.70,172.68,172.68,8224
2019/02/22,14:21:00,172.68,172.68,172.65,172.66,29778
2019/02/22,14:22:00,172.66,172.66,172.60,172.60,40165
2019/02/22,14:23:00,172.61,172.64,172.60,172.64,16863
2019/02/22,14:24:00,172.64,172.65,172.62,172.64,27453
2019/02/22,14:25:00,172.64,172.64,172.61,172.62,8384
2019/02/22,14:26:00,172.62,172.62,172.57,172.58,21395
2019/02/22,14:27:00,172.59,172.60,172.57,172.59,17133
2019/02/22,14:28:00,172.59,172.62,172.59,172.59,37378
2019/02/22,14:29:00,172.59,172.59,172.54,172.57,46673
2019/02/22,14:30:00,172.56,172.57,172.55,172.56,14253
2019/02/22,14:31:00,172.56,172.62,172.56,172.61,15312
2019/02/22,14:32:00,172.61,172.62,172.60,172.61,17536
2019/02/22,14:33:00,172.60,172.61,172.58,172.58,7299
2019/02/22,14:34:00,172.58,172.60,172.56,172.57,27344
2019/02/22,14:35:00,172.57,172.57,172.52,172.54,26843
2019/02/22,14:36:00,172.54,172.54,172.22,172.22,221547
2019/02/22,14:37:00,172.22,172.28,172.13,172.21,229102
2019/02/22,14:38:00,172.20,172.33,172.18,172.31,228855
2019/02/22,14:39:00,172.31,172.34,172.28,172.29,37930
2019/02/22,14:40:00,172.29,172.29,172.23,172.24,60381
2019/02/22,14:41:00,172.25,172.25,172.10,172.13,154070
2019/02/22,14:42:00,172.12,172.18,171.98,172.16,250662
2019/02/22,14:43:00,172.16,172.20,172.10,172.15,119774
2019/02/22,14:44:00,172.15,172.20,172.06,172.20,86839
2019/02/22,14:45:00,172.18,172.21,172.07,172.10,62314
2019/02/22,14:46:00,172.09,172.09,171.99,172.03,134239
2019/02/22,14:47:00,172.04,172.16,172.02,172.13,65719
2019/02/22,14:48:00,172.13,172.14,172.05,172.12,41894
2019/02/22,14:49:00,172.12,172.19,172.10,172.18,64911
2019/02/22,14:50:00,172.18,172.18,172.10,172.13,38361
2019/02/22,14:51:00,172.12,172.19,172.12,172.18,65186
2019/02/22,14:52:00,172.18,172.31,172.18,172.29,81007
2019/02/22,14:53:00,172.29,172.29,172.23,172.25,46241
2019/02/22,14:54:00,172.26,172.26,172.18,172.20,26877
2019/02/22,14:55:00,172.20,172.20,172.09,172.16,136561
2019/02/22,14:56:00,172.17,172.20,172.15,172.15,26690
2019/02/22,14:57:00,172.15,172.19,172.15,172.17,23762
2019/02/22,14:58:00,172.17,172.22,172.16,172.16,28258
2019/02/22,14:59:00,172.16,172.17,172.11,172.17,33234
2019/02/22,15:00:00,172.17,172.19,172.14,172.16,25120
2019/02/22,15:01:00,172.16,172.24,172.06,172.21,49412
2019/02/22,15:02:00,172.21,172.24,172.20,172.23,76902
2019/02/22,15:03:00,172.23,172.28,172.23,172.27,28391
2019/02/22,15:04:00,172.28,172.32,172.26,172.30,71372
2019/02/22,15:05:00,172.30,172.32,172.26,172.32,183115
2019/02/22,15:06:00,172.32,172.34,172.27,172.28,26448
2019/02/22,15:07:00,172.29,172.31,172.19,172.20,33407
2019/02/22,15:08:00,172.20,172.25,172.20,172.23,8728
2019/02/22,15:09:00,172.23,172.31,172.23,172.28,22969
2019/02/22,15:10:00,172.28,172.30,172.24,172.30,366831
2019/02/22,15:11:00,172.30,172.33,172.29,172.31,77068
2019/02/22,15:12:00,172.32,172.35,172.29,172.35,27377
2019/02/22,15:13:00,172.35,172.36,172.32,172.33,22193
2019/02/22,15:14:00,172.33,172.36,172.32,172.35,29706
2019/02/22,15:15:00,172.35,172.41,172.35,172.38,35672
2019/02/22,15:16:00,172.38,172.38,172.33,172.36,25210
2019/02/22,15:17:00,172.37,172.37,172.34,172.36,15640
2019/02/22,15:18:00,172.36,172.39,172.36,172.39,19831
2019/02/22,15:19:00,172.39,172.39,172.35,172.37,18074
2019/02/22,15:20:00,172.37,172.42,172.36,172.41,58400
2019/02/22,15:21:00,172.41,172.43,172.40,172.42,27191
2019/02/22,15:22:00,172.42,172.48,172.42,172.47,79206
2019/02/22,15:23:00,172.48,172.48,172.45,172.46,46294
2019/02/22,15:24:00,172.46,172.47,172.45,172.47,14836
2019/02/22,15:25:00,172.47,172.47,172.42,172.43,42860
2019/02/22,15:26:00,172.43,172.45,172.43,172.45,64413
2019/02/22,15:27:00,172.46,172.47,172.43,172.45,26332
2019/02/22,15:28:00,172.45,172.46,172.43,172.46,14474
2019/02/22,15:29:00,172.46,172.56,172.46,172.54,51926
2019/02/22,15:30:00,172.55,172.64,172.54,172.57,139727
2019/02/22,15:31:00,172.57,172.58,172.50,172.51,65686
2019/02/22,15:32:00,172.51,172.52,172.47,172.48,37107
2019/02/22,15:33:00,172.48,172.51,172.47,172.48,23783
2019/02/22,15:34:00,172.48,172.56,172.48,172.54,45516
2019/02/22,15:35:00,172.54,172.54,172.45,172.48,50554
2019/02/22,15:36:00,172.48,172.49,172.46,172.47,22367
2019/02/22,15:37:00,172.47,172.49,172.40,172.42,102450
2019/02/22,15:38:00,172.43,172.45,172.40,172.43,40461
2019/02/22,15:39:00,172.44,172.44,172.40,172.41,30394
2019/02/22,15:40:00,172.41,172.47,172.41,172.45,19334
2019/02/22,15:41:00,172.45,172.51,172.44,172.51,91620
2019/02/22,15:42:00,172.50,172.51,172.48,172.49,46205
2019/02/22,15:43:00,172.49,172.49,172.45,172.48,86482
2019/02/22,15:44:00,172.48,172.48,172.43,172.47,206285
2019/02/22,15:45:00,172.46,172.55,172.46,172.54,74991
2019/02/22,15:46:00,172.54,172.60,172.54,172.56,214439
2019/02/22,15:47:00,172.56,172.56,172.45,172.49,145076
2019/02/22,15:48:00,172.49,172.50,172.47,172.49,94935
2019/02/22,15:49:00,172.50,172.52,172.47,172.52,82057
2019/02/22,15:50:00,172.52,172.52,172.45,172.46,145245
2019/02/22,15:51:00,172.46,172.51,172.46,172.50,50352
2019/02/22,15:52:00,172.50,172.52,172.48,172.52,49089
2019/02/22,15:53:00,172.52,172.52,172.43,172.48,188572
2019/02/22,15:54:00,172.47,172.51,172.46,172.50,95154
2019/02/22,15:55:00,172.51,172.60,172.51,172.57,223584
2019/02/22,15:56:00,172.57,172.78,172.57,172.75,392903
2019/02/22,15:57:00,172.76,172.84,172.75,172.84,285191
2019/02/22,15:58:00,172.84,172.86,172.80,172.80,309599
2019/02/22,15:59:00,172.81,172.86,172.81,172.85,270443
2019/02/22,16:00:00,172.85,172.90,172.74,172.89,520603
2019/02/25,09:31:00,174.20,174.30,174.18,174.22,438686
2019/02/25,09:32:00,174.22,174.29,174.15,174.19,218649
2019/02/25,09:33:00,174.19,174.33,174.16,174.30,307546
2019/02/25,09:34:00,174.30,174.37,174.24,174.34,167703
2019/02/25,09:35:00,174.34,174.39,174.31,174.37,107023
2019/02/25,09:36:00,174.38,174.49,174.38,174.48,181577
2019/02/25,09:37:00,174.48,174.49,174.40,174.42,202690
2019/02/25,09:38:00,174.42,174.42,174.32,174.32,151863
2019/02/25,09:39:00,174.32,174.42,174.31,174.41,89131
2019/02/25,09:40:00,174.40,174.56,174.40,174.52,156695
2019/02/25,09:41:00,174.53,174.63,174.53,174.54,139894
2019/02/25,09:42:00,174.54,174.57,174.48,174.52,171321
2019/02/25,09:43:00,174.53,174.55,174.47,174.49,132382
2019/02/25,09:44:00,174.49,174.54,174.46,174.50,51141
2019/02/25,09:45:00,174.50,174.53,174.44,174.53,60470
2019/02/25,09:46:00,174.54,174.64,174.54,174.60,88787
2019/02/25,09:47:00,174.60,174.64,174.50,174.51,118540
2019/02/25,09:48:00,174.52,174.52,174.42,174.42,98303
2019/02/25,09:49:00,174.43,174.51,174.43,174.46,71405
2019/02/25,09:50:00,174.46,174.51,174.42,174.42,69054
2019/02/25,09:51:00,174.42,174.51,174.36,174.50,93860
2019/02/25,09:52:00,174.50,174.60,174.45,174.53,99796
2019/02/25,09:53:00,174.53,174.54,174.36,174.38,121705
2019/02/25,09:54:00,174.38,174.39,174.31,174.36,162650
2019/02/25,09:55:00,174.37,174.40,174.31,174.37,119171
2019/02/25,09:56:00,174.36,174.40,174.20,174.25,211391
2019/02/25,09:57:00,174.25,174.32,174.22,174.27,131641
2019/02/25,09:58:00,174.27,174.30,174.21,174.29,96828
2019/02/25,09:59:00,174.28,174.34,174.27,174.28,86194
2019/02/25,10:00:00,174.28,174.28,174.13,174.17,73856
2019/02/25,10:01:00,174.17,174.26,174.07,174.14,118855
2019/02/25,10:02:00,174.14,174.21,174.13,174.19,53681
2019/02/25,10:03:00,174.19,174.19,174.11,174.13,41621
2019/02/25,10:04:00,174.14,174.18,174.11,174.14,62252
2019/02/25,10:05:00,174.14,174.20,174.03,174.18,115033
2019/02/25,10:06:00,174.18,174.25,174.18,174.24,166388
2019/02/25,10:07:00,174.23,174.25,174.15,174.22,259836
2019/02/25,10:08:00,174.21,174.26,174.21,174.25,44163
2019/02/25,10:09:00,174.25,174.27,174.22,174.27,45351
2019/02/25,10:10:00,174.26,174.29,174.22,174.28,56442
2019/02/25,10:11:00,174.28,174.36,174.28,174.32,294540
2019/02/25,10:12:00,174.32,174.37,174.30,174.30,101828
2019/02/25,10:13:00,174.31,174.41,174.26,174.40,47610
2019/02/25,10:14:00,174.41,174.42,174.39,174.42,39659
2019/02/25,10:15:00,174.43,174.46,174.41,174.45,571292
2019/02/25,10:16:00,174.46,174.49,174.44,174.47,50265
2019/02/25,10:17:00,174.46,174.48,174.45,174.48,42072
2019/02/25,10:18:00,174.47,174.53,174.45,174.53,90111
2019/02/25,10:19:00,174.53,174.54,174.47,174.49,76202
2019/02/25,10:20:00,174.49,174.54,174.47,174.52,72674
2019/02/25,10:21:00,174.52,174.56,174.49,174.52,95560
2019/02/25,10:22:00,174.52,174.52,174.39,174.40,55554
2019/02/25,10:23:00,174.40,174.43,174.40,174.41,27670
2019/02/25,10:24:00,174.41,174.41,174.33,174.33,30395
2019/02/25,10:25:00,174.33,174.35,174.28,174.29,91923
2019/02/25,10:26:00,174.29,174.33,174.28,174.29,101390
2019/02/25,10:27:00,174.30,174.36,174.29,174.33,161655
2019/02/25,10:28:00,174.33,174.36,174.31,174.31,62326
2019/02/25,10:29:00,174.31,174.31,174.15,174.16,144735
2019/02/25,10:30:00,174.17,174.25,174.14,174.24,97155
2019/02/25,10:31:00,174.24,174.24,174.13,174.17,99348
2019/02/25,10:32:00,174.18,174.24,174.14,174.19,117923
2019/02/25,10:33:00,174.20,174.23,174.18,174.20,35457
2019/02/25,10:34:00,174.20,174.23,174.19,174.22,39826
2019/02/25,10:35:00,174.22,174.23,174.19,174.19,66229
2019/02/25,10:36:00,174.19,174.19,174.10,174.15,139288
2019/02/25,10:37:00,174.15,174.15,174.04,174.10,50540
2019/02/25,10:38:00,174.10,174.16,174.09,174.15,44825
2019/02/25,10:39:00,174.15,174.21,174.12,174.20,38657
2019/02/25,10:40:00,174.20,174.30,174.20,174.25,183968
2019/02/25,10:41:00,174.25,174.26,174.20,174.24,54334
2019/02/25,10:42:00,174.24,174.28,174.24,174.28,59625
2019/02/25,10:43:00,174.28,174.30,174.25,174.26,23794
2019/02/25,10:44:00,174.26,174.35,174.25,174.32,107502
2019/02/25,10:45:00,174.33,174.38,174.33,174.38,18527
2019/02/25,10:46:00,174.37,174.39,174.33,174.36,28721
2019/02/25,10:47:00,174.36,174.36,174.32,174.35,49258
2019/02/25,10:48:00,174.34,174.34,174.31,174.33,27007
2019/02/25,10:49:00,174.33,174.37,174.32,174.36,29476
2019/02/25,10:50:00,174.35,174.41,174.35,174.41,40391
2019/02/25,10:51:00,174.42,174.42,174.37,174.38,137624
2019/02/25,10:52:00,174.38,174.42,174.36,174.39,54136
2019/02/25,10:53:00,174.39,174.46,174.38,174.43,50095
2019/02/25,10:54:00,174.43,174.47,174.42,174.46,63462
2019/02/25,10:55:00,174.46,174.56,174.45,174.54,257885
2019/02/25,10:56:00,174.53,174.60,174.49,174.59,84036
2019/02/25,10:57:00,174.59,174.61,174.52,174.61,98186
2019/02/25,10:58:00,174.61,174.62,174.58,174.61,54740
2019/02/25,10:59:00,174.62,174.62,174.55,174.56,72669
2019/02/25,11:00:00,174.55,174.56,174.52,174.54,34539
2019/02/25,11:01:00,174.54,174.55,174.53,174.54,41497
2019/02/25,11:02:00,174.53,174.53,174.50,174.51,76811
2019/02/25,11:03:00,174.51,174.55,174.51,174.53,36418
2019/02/25,11:04:00,174.54,174.55,174.48,174.50,59334
2019/02/25,11:05:00,174.50,174.54,174.50,174.54,41424
2019/02/25,11:06:00,174.54,174.55,174.52,174.54,59783
2019/02/25,11:07:00,174.54,174.57,174.50,174.57,41257
2019/02/25,11:08:00,174.57,174.66,174.57,174.65,82322
2019/02/25,11:09:00,174.65,174.66,174.61,174.65,52431
2019/02/25,11:10:00,174.64,174.66,174.55,174.57,71950
2019/02/25,11:11:00,174.55,174.59,174.55,174.58,35342
2019/02/25,11:12:00,174.59,174.61,174.56,174.60,43614
2019/02/25,11:13:00,174.60,174.63,174.59,174.59,217156
2019/02/25,11:14:00,174.59,174.60,174.57,174.57,65999
2019/02/25,11:15:00,174.58,174.58,174.54,174.57,46818
2019/02/25,11:16:00,174.57,174.57,174.55,174.56,36123
2019/02/25,11:17:00,174.56,174.58,174.52,174.53,24593
2019/02/25,11:18:00,174.54,174.57,174.53,174.54,55487
2019/02/25,11:19:00,174.54,174.58,174.54,174.56,35033
2019/02/25,11:20:00,174.56,174.57,174.54,174.56,23513
2019/02/25,11:21:00,174.56,174.57,174.54,174.56,23312
2019/02/25,11:22:00,174.57,174.58,174.49,174.49,96254
2019/02/25,11:23:00,174.49,174.50,174.45,174.47,33125
2019/02/25,11:24:00,174.46,174.46,174.42,174.43,46097
2019/02/25,11:25:00,174.42,174.44,174.40,174.43,38584
2019/02/25,11:26:00,174.43,174.44,174.41,174.42,28902
2019/02/25,11:27:00,174.43,174.43,174.38,174.39,64621
2019/02/25,11:28:00,174.39,174.39,174.34,174.37,72778
2019/02/25,11:29:00,174.36,174.37,174.34,174.36,55185
2019/02/25,11:30:00,174.36,174.40,174.36,174.39,91294
2019/02/25,11:31:00,174.38,174.39,174.33,174.39,52428
2019/02/25,11:32:00,174.39,174.46,174.38,174.46,25625
2019/02/25,11:33:00,174.46,174.49,174.45,174.46,42914
2019/02/25,11:34:00,174.46,174.47,174.39,174.42,78582
2019/02/25,11:35:00,174.43,174.48,174.41,174.47,152626
2019/02/25,11:36:00,174.47,174.49,174.40,174.41,153409
2019/02/25,11:37:00,174.40,174.41,174.39,174.40,20962
2019/02/25,11:38:00,174.40,174.43,174.37,174.39,74555
2019/02/25,11:39:00,174.39,174.40,174.37,174.37,417378
2019/02/25,11:40:00,174.37,174.37,174.27,174.30,61119
2019/02/25,11:41:00,174.30,174.37,174.26,174.36,37482
2019/02/25,11:42:00,174.35,174.38,174.34,174.34,45481
2019/02/25,11:43:00,174.34,174.39,174.33,174.37,62661
2019/02/25,11:44:00,174.37,174.46,174.37,174.44,68803
2019/02/25,11:45:00,174.44,174.45,174.42,174.42,26906
2019/02/25,11:46:00,174.42,174.46,174.42,174.43,33250
2019/02/25,11:47:00,174.43,174.43,174.39,174.39,16788
2019/02/25,11:48:00,174.39,174.39,174.33,174.39,31254
2019/02/25,11:49:00,174.41,174.47,174.40,174.44,28387
2019/02/25,11:50:00,174.43,174.48,174.43,174.46,22688
2019/02/25,11:51:00,174.46,174.48,174.44,174.46,22445
2019/02/25,11:52:00,174.47,174.47,174.42,174.42,24391
2019/02/25,11:53:00,174.43,174.44,174.40,174.40,19622
2019/02/25,11:54:00,174.39,174.41,174.33,174.35,26129
2019/02/25,11:55:00,174.35,174.35,174.31,174.31,25575
2019/02/25,11:56:00,174.31,174.34,174.25,174.34,53440
2019/02/25,11:57:00,174.34,174.34,174.25,174.31,63414
2019/02/25,11:58:00,174.31,174.33,174.29,174.29,16946
2019/02/25,11:59:00,174.30,174.35,174.29,174.33,21220
2019/02/25,12:00:00,174.34,174.35,174.32,174.32,20754
2019/02/25,12:01:00,174.31,174.34,174.28,174.28,39624
2019/02/25,12:02:00,174.29,174.29,174.19,174.25,56761
2019/02/25,12:03:00,174.24,174.27,174.24,174.27,21827
2019/02/25,12:04:00,174.26,174.27,174.24,174.26,24452
2019/02/25,12:05:00,174.27,174.30,174.24,174.25,111431
2019/02/25,12:06:00,174.25,174.25,174.22,174.24,8376
2019/02/25,12:07:00,174.24,174.29,174.22,174.24,32217
2019/02/25,12:08:00,174.24,174.25,174.21,174.23,28529
2019/02/25,12:09:00,174.23,174.24,174.16,174.19,58863
2019/02/25,12:10:00,174.19,174.21,174.16,174.19,45303
2019/02/25,12:11:00,174.19,174.19,174.15,174.17,20845
2019/02/25,12:12:00,174.16,174.20,174.15,174.18,72071
2019/02/25,12:13:00,174.18,174.24,174.13,174.23,68904
2019/02/25,12:14:00,174.23,174.25,174.20,174.25,78510
2019/02/25,12:15:00,174.24,174.25,174.22,174.23,496165
2019/02/25,12:16:00,174.23,174.24,174.19,174.19,19648
2019/02/25,12:17:00,174.20,174.22,174.18,174.19,26372
2019/02/25,12:18:00,174.19,174.23,174.19,174.20,33972
2019/02/25,12:19:00,174.19,174.22,174.19,174.19,29250
2019/02/25,12:20:00,174.19,174.21,174.13,174.13,28205
2019/02/25,12:21:00,174.13,174.16,174.07,174.07,57210
2019/02/25,12:22:00,174.07,174.09,173.98,174.01,101890
2019/02/25,12:23:00,174.02,174.05,173.94,173.96,59812
2019/02/25,12:24:00,173.96,173.97,173.91,173.93,81096
2019/02/25,12:25:00,173.92,173.92,173.79,173.83,118213
2019/02/25,12:26:00,173.83,173.86,173.80,173.86,153222
2019/02/25,12:27:00,173.86,173.91,173.83,173.90,137256
2019/02/25,12:28:00,173.90,173.90,173.87,173.90,55586
2019/02/25,12:29:00,173.90,173.90,173.81,173.86,106102
2019/02/25,12:30:00,173.86,173.86,173.81,173.81,35747
2019/02/25,12:31:00,173.81,173.82,173.78,173.79,162305
2019/02/25,12:32:00,173.79,173.79,173.70,173.76,66805
2019/02/25,12:33:00,173.75,173.83,173.73,173.82,59332
2019/02/25,12:34:00,173.81,173.86,173.81,173.85,45431
2019/02/25,12:35:00,173.86,173.86,173.83,173.83,330474
2019/02/25,12:36:00,173.82,173.84,173.81,173.83,36035
2019/02/25,12:37:00,173.83,173.83,173.76,173.76,39224
2019/02/25,12:38:00,173.76,173.82,173.76,173.82,35242
2019/02/25,12:39:00,173.82,173.83,173.79,173.79,37501
2019/02/25,12:40:00,173.78,173.80,173.77,173.79,28722
2019/02/25,12:41:00,173.79,173.87,173.78,173.87,89658
2019/02/25,12:42:00,173.86,173.87,173.81,173.82,45891
2019/02/25,12:43:00,173.81,173.84,173.81,173.82,69439
2019/02/25,12:44:00,173.82,173.82,173.79,173.82,31101
2019/02/25,12:45:00,173.81,173.86,173.78,173.85,41428
2019/02/25,12:46:00,173.85,173.85,173.75,173.78,41035
2019/02/25,12:47:00,173.78,173.80,173.74,173.78,56597
2019/02/25,12:48:00,173.79,173.81,173.75,173.79,32142
2019/02/25,12:49:00,173.80,173.81,173.78,173.79,25306
2019/02/25,12:50:00,173.80,173.82,173.79,173.79,46984
2019/02/25,12:51:00,173.82,173.84,173.78,173.79,43882
2019/02/25,12:52:00,173.79,173.85,173.78,173.84,109840
2019/02/25,12:53:00,173.84,173.84,173.67,173.68,83397
2019/02/25,12:54:00,173.69,173.69,173.62,173.65,102982
2019/02/25,12:55:00,173.64,173.66,173.59,173.59,50152
2019/02/25,12:56:00,173.59,173.60,173.43,173.49,197388
2019/02/25,12:57:00,173.49,173.54,173.44,173.53,52797
2019/02/25,12:58:00,173.53,173.53,173.48,173.50,37830
2019/02/25,12:59:00,173.49,173.55,173.49,173.55,41695
2019/02/25,13:00:00,173.55,173.66,173.55,173.65,102932
2019/02/25,13:01:00,173.65,173.74,173.62,173.69,214179
2019/02/25,13:02:00,173.69,173.71,173.61,173.64,82326
2019/02/25,13:03:00,173.65,173.74,173.65,173.72,62366
2019/02/25,13:04:00,173.71,173.74,173.70,173.73,22863
2019/02/25,13:05:00,173.73,173.78,173.71,173.78,48251
2019/02/25,13:06:00,173.77,173.81,173.76,173.79,46579
2019/02/25,13:07:00,173.80,173.81,173.76,173.77,28750
2019/02/25,13:08:00,173.77,173.79,173.75,173.78,17360
2019/02/25,13:09:00,173.78,173.79,173.73,173.73,34020
2019/02/25,13:10:00,173.74,173.78,173.74,173.76,17121
2019/02/25,13:11:00,173.76,173.79,173.75,173.76,29979
2019/02/25,13:12:00,173.76,173.76,173.66,173.66,24166
2019/02/25,13:13:00,173.66,173.72,173.66,173.70,23335
2019/02/25,13:14:00,173.70,173.73,173.69,173.73,20812
2019/02/25,13:15:00,173.73,173.73,173.71,173.71,8841
2019/02/25,13:16:00,173.71,173.85,173.70,173.83,170399
2019/02/25,13:17:00,173.82,173.83,173.76,173.78,16276
2019/02/25,13:18:00,173.78,173.78,173.73,173.78,13931
2019/02/25,13:19:00,173.78,173.80,173.76,173.78,17314
2019/02/25,13:20:00,173.78,173.78,173.74,173.75,12400
2019/02/25,13:21:00,173.75,173.76,173.73,173.73,9819
2019/02/25,13:22:00,173.73,173.78,173.69,173.78,21025
2019/02/25,13:23:00,173.77,173.79,173.72,173.74,27444
2019/02/25,13:24:00,173.74,173.77,173.73,173.76,37495
2019/02/25,13:25:00,173.75,173.78,173.73,173.77,91567
2019/02/25,13:26:00,173.76,173.77,173.71,173.71,35517
2019/02/25,13:27:00,173.72,173.75,173.70,173.74,13687
2019/02/25,13:28:00,173.74,173.75,173.69,173.74,334899
2019/02/25,13:29:00,173.74,173.76,173.72,173.73,14700
2019/02/25,13:30:00,173.73,173.73,173.66,173.67,71698
2019/02/25,13:31:00,173.66,173.69,173.60,173.66,55290
2019/02/25,13:32:00,173.66,173.67,173.63,173.66,19870
2019/02/25,13:33:00,173.65,173.67,173.60,173.67,36799
2019/02/25,13:34:00,173.67,173.67,173.61,173.62,18251
2019/02/25,13:35:00,173.62,173.65,173.59,173.65,28477
2019/02/25,13:36:00,173.65,173.65,173.60,173.61,47029
2019/02/25,13:37:00,173.61,173.65,173.60,173.65,28228
2019/02/25,13:38:00,173.66,173.68,173.64,173.65,24156
2019/02/25,13:39:00,173.65,173.66,173.63,173.65,14737
2019/02/25,13:40:00,173.65,173.66,173.63,173.66,13811
2019/02/25,13:41:00,173.66,173.77,173.66,173.75,53989
2019/02/25,13:42:00,173.75,173.77,173.75,173.77,28748
2019/02/25,13:43:00,173.77,173.80,173.77,173.78,18547
2019/02/25,13:44:00,173.78,173.82,173.74,173.78,95886
2019/02/25,13:45:00,173.77,173.77,173.75,173.77,15843
2019/02/25,13:46:00,173.78,173.78,173.74,173.75,16398
2019/02/25,13:47:00,173.75,173.77,173.74,173.76,15524
2019/02/25,13:48:00,173.75,173.79,173.73,173.77,73725
2019/02/25,13:49:00,173.77,173.77,173.71,173.71,40184
2019/02/25,13:50:00,173.71,173.75,173.71,173.74,15469
2019/02/25,13:51:00,173.74,173.80,173.74,173.77,22290
2019/02/25,13:52:00,173.77,173.80,173.77,173.78,17257
2019/02/25,13:53:00,173.78,173.82,173.78,173.80,38953
2019/02/25,13:54:00,173.80,173.82,173.77,173.77,21015
2019/02/25,13:55:00,173.77,173.78,173.75,173.76,8954
2019/02/25,13:56:00,173.76,173.79,173.76,173.78,11365
2019/02/25,13:57:00,173.77,173.79,173.75,173.75,10461
2019/02/25,13:58:00,173.76,173.77,173.72,173.73,25489
2019/02/25,13:59:00,173.73,173.80,173.71,173.79,28683
2019/02/25,14:00:00,173.79,173.81,173.78,173.80,13261
2019/02/25,14:01:00,173.80,173.80,173.78,173.78,6280
2019/02/25,14:02:00,173.78,173.91,173.78,173.79,77067
2019/02/25,14:03:00,173.79,173.81,173.75,173.81,29471
2019/02/25,14:04:00,173.81,173.84,173.80,173.83,33476
2019/02/25,14:05:00,173.83,173.83,173.80,173.81,18722
2019/02/25,14:06:00,173.81,173.89,173.81,173.88,44217
2019/02/25,14:07:00,173.88,173.88,173.84,173.87,42658
2019/02/25,14:08:00,173.87,173.88,173.83,173.84,28612
2019/02/25,14:09:00,173.83,173.85,173.82,173.85,439534
2019/02/25,14:10:00,173.85,173.89,173.85,173.87,12664
2019/02/25,14:11:00,173.88,173.91,173.88,173.90,24993
2019/02/25,14:12:00,173.90,173.93,173.89,173.91,58162
2019/02/25,14:13:00,173.91,173.91,173.86,173.87,27648
2019/02/25,14:14:00,173.88,173.90,173.87,173.89,14175
2019/02/25,14:15:00,173.88,173.90,173.86,173.89,51234
2019/02/25,14:16:00,173.89,173.91,173.87,173.90,8661
2019/02/25,14:17:00,173.90,173.99,173.90,173.95,67415
2019/02/25,14:18:00,173.94,173.95,173.89,173.89,29771
2019/02/25,14:19:00,173.90,173.92,173.87,173.92,43056
2019/02/25,14:20:00,173.91,173.93,173.87,173.90,82366
2019/02/25,14:21:00,173.89,173.90,173.86,173.87,29621
2019/02/25,14:22:00,173.86,173.90,173.86,173.89,48733
2019/02/25,14:23:00,173.90,173.90,173.84,173.86,58405
2019/02/25,14:24:00,173.86,173.92,173.86,173.92,82354
2019/02/25,14:25:00,173.93,173.94,173.91,173.92,50760
2019/02/25,14:26:00,173.92,173.95,173.91,173.95,52989
2019/02/25,14:27:00,173.95,173.98,173.91,173.92,91774
2019/02/25,14:28:00,173.93,173.95,173.92,173.95,72661
2019/02/25,14:29:00,173.94,173.96,173.90,173.93,104302
2019/02/25,14:30:00,173.93,174.00,173.93,173.95,88675
2019/02/25,14:31:00,173.96,174.05,173.96,173.98,162122
2019/02/25,14:32:00,173.98,173.98,173.95,173.97,85197
2019/02/25,14:33:00,173.97,173.99,173.96,173.96,80072
2019/02/25,14:34:00,173.95,173.95,173.90,173.90,93462
2019/02/25,14:35:00,173.90,173.92,173.88,173.92,253194
2019/02/25,14:36:00,173.92,173.95,173.92,173.94,71767
2019/02/25,14:37:00,173.94,173.98,173.93,173.96,82371
2019/02/25,14:38:00,173.96,174.01,173.96,173.99,91884
2019/02/25,14:39:00,174.01,174.01,173.98,173.98,21628
2019/02/25,14:40:00,173.98,174.00,173.97,174.00,63143
2019/02/25,14:41:00,174.00,174.02,173.98,174.01,68230
2019/02/25,14:42:00,174.01,174.04,173.99,174.00,30314
2019/02/25,14:43:00,173.99,174.04,173.99,174.01,101990
2019/02/25,14:44:00,174.01,174.02,173.99,174.01,21839
2019/02/25,14:45:00,174.02,174.03,174.00,174.03,44624
2019/02/25,14:46:00,174.03,174.04,174.00,174.00,39493
2019/02/25,14:47:00,174.00,174.06,174.00,174.04,123686
2019/02/25,14:48:00,174.04,174.05,174.01,174.03,44913
2019/02/25,14:49:00,174.03,174.03,173.99,174.00,71831
2019/02/25,14:50:00,174.00,174.03,174.00,174.01,28376
2019/02/25,14:51:00,174.01,174.01,173.95,173.96,25211
2019/02/25,14:52:00,173.96,173.97,173.95,173.96,33007
2019/02/25,14:53:00,173.96,173.98,173.93,173.93,60134
2019/02/25,14:54:00,173.93,173.94,173.93,173.93,29458
2019/02/25,14:55:00,173.93,173.93,173.86,173.87,63405
2019/02/25,14:56:00,173.87,173.90,173.86,173.86,50706
2019/02/25,14:57:00,173.86,173.90,173.86,173.89,47261
2019/02/25,14:58:00,173.89,173.94,173.89,173.89,69926
2019/02/25,14:59:00,173.89,173.90,173.88,173.89,17567
2019/02/25,15:00:00,173.89,173.92,173.88,173.91,25007
2019/02/25,15:01:00,173.92,173.93,173.89,173.92,40844
2019/02/25,15:02:00,173.92,173.92,173.87,173.88,37807
2019/02/25,15:03:00,173.88,173.95,173.87,173.92,54268
2019/02/25,15:04:00,173.92,173.96,173.91,173.92,30844
2019/02/25,15:05:00,173.92,173.93,173.83,173.85,47089
2019/02/25,15:06:00,173.85,173.91,173.85,173.89,44273
2019/02/25,15:07:00,173.89,173.91,173.83,173.86,133963
2019/02/25,15:08:00,173.85,173.88,173.84,173.85,53763
2019/02/25,15:09:00,173.85,173.87,173.85,173.86,27218
2019/02/25,15:10:00,173.86,173.88,173.85,173.86,25542
2019/02/25,15:11:00,173.86,173.87,173.82,173.86,31260
2019/02/25,15:12:00,173.86,173.87,173.82,173.84,85245
2019/02/25,15:13:00,173.84,173.96,173.84,173.93,90825
2019/02/25,15:14:00,173.93,173.95,173.92,173.95,42780
2019/02/25,15:15:00,173.94,173.99,173.94,173.97,69135
2019/02/25,15:16:00,173.97,174.05,173.97,174.05,116238
2019/02/25,15:17:00,174.05,174.05,174.03,174.03,23042
2019/02/25,15:18:00,174.02,174.03,173.99,174.00,33744
2019/02/25,15:19:00,174.00,174.01,173.95,173.96,38781
2019/02/25,15:20:00,173.96,173.97,173.90,173.91,75198
2019/02/25,15:21:00,173.91,173.96,173.91,173.95,24111
2019/02/25,15:22:00,173.95,173.97,173.92,173.92,27824
2019/02/25,15:23:00,173.92,173.92,173.86,173.87,21294
2019/02/25,15:24:00,173.87,173.91,173.86,173.88,25709
2019/02/25,15:25:00,173.88,173.89,173.81,173.83,46020
2019/02/25,15:26:00,173.83,173.84,173.79,173.83,42101
2019/02/25,15:27:00,173.83,173.83,173.70,173.81,272368
2019/02/25,15:28:00,173.81,173.82,173.73,173.73,84131
2019/02/25,15:29:00,173.73,173.73,173.65,173.67,135039
2019/02/25,15:30:00,173.67,173.70,173.66,173.67,84702
2019/02/25,15:31:00,173.67,173.81,173.67,173.74,184505
2019/02/25,15:32:00,173.74,173.79,173.70,173.78,95008
2019/02/25,15:33:00,173.78,173.79,173.75,173.78,68512
2019/02/25,15:34:00,173.78,173.80,173.77,173.80,21563
2019/02/25,15:35:00,173.79,173.85,173.79,173.84,114217
2019/02/25,15:36:00,173.84,173.85,173.81,173.85,29373
2019/02/25,15:37:00,173.85,173.86,173.82,173.85,51162
2019/02/25,15:38:00,173.85,173.89,173.85,173.86,33133
2019/02/25,15:39:00,173.86,173.87,173.80,173.80,25686
2019/02/25,15:40:00,173.81,173.85,173.80,173.85,38842
2019/02/25,15:41:00,173.86,173.89,173.83,173.83,74093
2019/02/25,15:42:00,173.83,173.89,173.82,173.87,84040
2019/02/25,15:43:00,173.87,173.91,173.85,173.89,56184
2019/02/25,15:44:00,173.89,173.91,173.87,173.88,65797
2019/02/25,15:45:00,173.88,173.88,173.82,173.84,62813
2019/02/25,15:46:00,173.84,173.85,173.78,173.78,142581
2019/02/25,15:47:00,173.79,173.79,173.69,173.69,112689
2019/02/25,15:48:00,173.69,173.75,173.68,173.75,78006
2019/02/25,15:49:00,173.75,173.76,173.70,173.71,62589
2019/02/25,15:50:00,173.71,173.73,173.66,173.67,55487
2019/02/25,15:51:00,173.67,173.69,173.64,173.69,107165
2019/02/25,15:52:00,173.69,173.71,173.63,173.65,69975
2019/02/25,15:53:00,173.65,173.68,173.56,173.56,77490
2019/02/25,15:54:00,173.57,173.58,173.51,173.54,129805
2019/02/25,15:55:00,173.56,173.68,173.55,173.65,248979
2019/02/25,15:56:00,173.65,173.72,173.42,173.42,447616
2019/02/25,15:57:00,173.42,173.51,173.41,173.51,167467
2019/02/25,15:58:00,173.51,173.60,173.51,173.53,239633
2019/02/25,15:59:00,173.53,173.56,173.51,173.53,246705
2019/02/25,16:00:00,173.52,173.75,173.40,173.52,715294
2019/02/26,09:31:00,173.04,173.19,173.03,173.13,295539
2019/02/26,09:32:00,173.13,173.14,172.90,172.94,142613
2019/02/26,09:33:00,172.93,172.97,172.81,172.87,150459
2019/02/26,09:34:00,172.87,173.06,172.87,173.06,172060
2019/02/26,09:35:00,173.03,173.12,172.93,172.93,153229
2019/02/26,09:36:00,172.93,173.04,172.86,173.01,91369
2019/02/26,09:37:00,173.02,173.13,172.99,173.06,129530
2019/02/26,09:38:00,173.05,173.15,173.02,173.15,97554
2019/02/26,09:39:00,173.16,173.25,173.08,173.16,99229
2019/02/26,09:40:00,173.16,173.21,173.14,173.20,70539
2019/02/26,09:41:00,173.20,173.24,173.13,173.21,122372
2019/02/26,09:42:00,173.22,173.31,173.21,173.26,151892
2019/02/26,09:43:00,173.25,173.30,173.22,173.25,62070
2019/02/26,09:44:00,173.25,173.39,173.25,173.39,88270
2019/02/26,09:45:00,173.39,173.44,173.34,173.40,70451
2019/02/26,09:46:00,173.41,173.41,173.24,173.30,97080
2019/02/26,09:47:00,173.30,173.39,173.28,173.30,123341
2019/02/26,09:48:00,173.30,173.32,173.27,173.28,42950
2019/02/26,09:49:00,173.29,173.38,173.22,173.33,86953
2019/02/26,09:50:00,173.32,173.33,173.23,173.24,39078
2019/02/26,09:51:00,173.24,173.39,173.22,173.39,63112
2019/02/26,09:52:00,173.38,173.45,173.38,173.41,65451
2019/02/26,09:53:00,173.40,173.47,173.34,173.45,132821
2019/02/26,09:54:00,173.45,173.46,173.38,173.40,46014
2019/02/26,09:55:00,173.40,173.40,173.32,173.37,120206
2019/02/26,09:56:00,173.38,173.50,173.36,173.45,77119
2019/02/26,09:57:00,173.45,173.45,173.36,173.43,81375
2019/02/26,09:58:00,173.43,173.43,173.39,173.42,14539
2019/02/26,09:59:00,173.41,173.43,173.34,173.40,46810
2019/02/26,10:00:00,173.41,173.41,173.37,173.39,28247
2019/02/26,10:01:00,173.38,173.52,173.31,173.52,232055
2019/02/26,10:02:00,173.52,173.69,173.48,173.69,213361
2019/02/26,10:03:00,173.70,173.82,173.69,173.81,182182
2019/02/26,10:04:00,173.81,173.81,173.74,173.75,142831
2019/02/26,10:05:00,173.75,173.80,173.69,173.79,75647
2019/02/26,10:06:00,173.79,173.84,173.74,173.76,61798
2019/02/26,10:07:00,173.76,173.76,173.70,173.71,55326
2019/02/26,10:08:00,173.71,173.76,173.71,173.76,39154
2019/02/26,10:09:00,173.76,173.76,173.69,173.71,34950
2019/02/26,10:10:00,173.69,173.74,173.67,173.73,51247
2019/02/26,10:11:00,173.73,173.79,173.69,173.73,38158
2019/02/26,10:12:00,173.71,173.72,173.67,173.70,37218
2019/02/26,10:13:00,173.71,173.78,173.67,173.75,70092
2019/02/26,10:14:00,173.75,173.82,173.74,173.80,81200
2019/02/26,10:15:00,173.80,173.87,173.74,173.75,57880
2019/02/26,10:16:00,173.76,173.79,173.72,173.79,20804
2019/02/26,10:17:00,173.79,173.89,173.78,173.89,55419
2019/02/26,10:18:00,173.88,173.88,173.72,173.76,108101
2019/02/26,10:19:00,173.76,173.83,173.72,173.82,290726
2019/02/26,10:20:00,173.81,173.84,173.75,173.75,112663
2019/02/26,10:21:00,173.76,173.82,173.70,173.74,61067
2019/02/26,10:22:00,173.73,173.83,173.73,173.83,34523
2019/02/26,10:23:00,173.81,173.88,173.80,173.86,54458
2019/02/26,10:24:00,173.86,173.86,173.79,173.79,22958
2019/02/26,10:25:00,173.79,173.81,173.76,173.79,21295
2019/02/26,10:26:00,173.79,173.81,173.77,173.78,31669
2019/02/26,10:27:00,173.78,173.89,173.76,173.88,171644
2019/02/26,10:28:00,173.90,173.91,173.79,173.80,100905
2019/02/26,10:29:00,173.78,173.78,173.70,173.73,85750
2019/02/26,10:30:00,173.72,173.74,173.70,173.71,36931
2019/02/26,10:31:00,173.72,173.72,173.61,173.66,91243
2019/02/26,10:32:00,173.66,173.70,173.62,173.64,122201
2019/02/26,10:33:00,173.64,173.67,173.58,173.59,50292
2019/02/26,10:34:00,173.60,173.69,173.60,173.68,30763
2019/02/26,10:35:00,173.68,173.72,173.66,173.68,33116
2019/02/26,10:36:00,173.68,173.71,173.62,173.65,31599
2019/02/26,10:37:00,173.65,173.65,173.60,173.61,41300
2019/02/26,10:38:00,173.60,173.62,173.55,173.56,26355
2019/02/26,10:39:00,173.57,173.61,173.55,173.61,24283
2019/02/26,10:40:00,173.61,173.67,173.61,173.64,22254
2019/02/26,10:41:00,173.64,173.82,173.64,173.79,84146
2019/02/26,10:42:00,173.78,173.84,173.75,173.78,41026
2019/02/26,10:43:00,173.76,173.79,173.74,173.77,57885
2019/02/26,10:44:00,173.77,173.77,173.67,173.71,34883
2019/02/26,10:45:00,173.71,173.73,173.64,173.64,28007
2019/02/26,10:46:00,173.63,173.64,173.55,173.64,55375
2019/02/26,10:47:00,173.65,173.67,173.59,173.67,22748
2019/02/26,10:48:00,173.67,173.68,173.64,173.65,21410
2019/02/26,10:49:00,173.66,173.66,173.57,173.61,55008
2019/02/26,10:50:00,173.61,173.61,173.55,173.55,35058
2019/02/26,10:51:00,173.56,173.56,173.44,173.46,70255
2019/02/26,10:52:00,173.44,173.46,173.39,173.39,66919
2019/02/26,10:53:00,173.39,173.44,173.38,173.41,97260
2019/02/26,10:54:00,173.42,173.44,173.34,173.38,60837
2019/02/26,10:55:00,173.38,173.42,173.36,173.42,22506
2019/02/26,10:56:00,173.42,173.42,173.34,173.38,30276
2019/02/26,10:57:00,173.38,173.38,173.34,173.34,15753
2019/02/26,10:58:00,173.35,173.36,173.27,173.28,74624
2019/02/26,10:59:00,173.27,173.31,173.24,173.24,23776
2019/02/26,11:00:00,173.26,173.26,173.15,173.17,47070
2019/02/26,11:01:00,173.15,173.22,173.09,173.19,159565
2019/02/26,11:02:00,173.20,173.27,173.19,173.26,100824
2019/02/26,11:03:00,173.26,173.28,173.23,173.26,21209
2019/02/26,11:04:00,173.26,173.30,173.24,173.28,55291
2019/02/26,11:05:00,173.29,173.34,173.27,173.30,49089
2019/02/26,11:06:00,173.30,173.36,173.30,173.33,34733
2019/02/26,11:07:00,173.34,173.35,173.29,173.33,76056
2019/02/26,11:08:00,173.33,173.38,173.33,173.37,42585
2019/02/26,11:09:00,173.38,173.43,173.37,173.42,101759
2019/02/26,11:10:00,173.43,173.46,173.41,173.44,23065
2019/02/26,11:11:00,173.44,173.46,173.43,173.45,44947
2019/02/26,11:12:00,173.46,173.60,173.45,173.58,74054
2019/02/26,11:13:00,173.58,173.61,173.54,173.55,29474
2019/02/26,11:14:00,173.55,173.58,173.53,173.57,1041834
2019/02/26,11:15:00,173.59,173.80,173.59,173.76,121913
2019/02/26,11:16:00,173.76,173.90,173.76,173.87,161270
2019/02/26,11:17:00,173.87,173.95,173.87,173.88,125786
2019/02/26,11:18:00,173.88,173.88,173.80,173.83,106035
2019/02/26,11:19:00,173.82,173.88,173.82,173.84,22725
2019/02/26,11:20:00,173.83,173.85,173.80,173.85,43713
2019/02/26,11:21:00,173.85,173.89,173.81,173.82,34901
2019/02/26,11:22:00,173.81,173.82,173.78,173.78,31651
2019/02/26,11:23:00,173.78,173.79,173.73,173.75,77071
2019/02/26,11:24:00,173.75,173.78,173.74,173.78,28447
2019/02/26,11:25:00,173.78,173.79,173.74,173.76,30010
2019/02/26,11:26:00,173.76,173.76,173.69,173.73,22488
2019/02/26,11:27:00,173.73,173.76,173.69,173.69,21976
2019/02/26,11:28:00,173.69,173.76,173.67,173.74,52061
2019/02/26,11:29:00,173.75,173.84,173.74,173.82,40485
2019/02/26,11:30:00,173.82,173.84,173.77,173.84,46644
2019/02/26,11:31:00,173.85,173.88,173.81,173.87,54738
2019/02/26,11:32:00,173.88,173.98,173.87,173.91,171802
2019/02/26,11:33:00,173.90,173.90,173.81,173.83,115227
2019/02/26,11:34:00,173.81,173.81,173.77,173.78,34144
2019/02/26,11:35:00,173.78,173.78,173.75,173.75,38323
2019/02/26,11:36:00,173.75,173.76,173.64,173.71,104629
2019/02/26,11:37:00,173.71,173.72,173.67,173.71,30827
2019/02/26,11:38:00,173.71,173.71,173.65,173.65,22188
2019/02/26,11:39:00,173.65,173.69,173.63,173.66,28854
2019/02/26,11:40:00,173.66,173.68,173.59,173.60,63111
2019/02/26,11:41:00,173.60,173.69,173.60,173.67,20452
2019/02/26,11:42:00,173.67,173.67,173.60,173.60,19700
2019/02/26,11:43:00,173.61,173.61,173.44,173.49,78822
2019/02/26,11:44:00,173.50,173.53,173.50,173.52,26855
2019/02/26,11:45:00,173.52,173.55,173.50,173.55,27040
2019/02/26,11:46:00,173.54,173.55,173.49,173.55,20141
2019/02/26,11:47:00,173.55,173.62,173.55,173.62,51729
2019/02/26,11:48:00,173.61,173.64,173.60,173.63,29676
2019/02/26,11:49:00,173.63,173.66,173.60,173.64,10998
2019/02/26,11:50:00,173.64,173.66,173.62,173.66,10531
2019/02/26,11:51:00,173.66,173.67,173.64,173.66,41804
2019/02/26,11:52:00,173.66,173.74,173.66,173.72,28295
2019/02/26,11:53:00,173.72,173.74,173.67,173.67,122002
2019/02/26,11:54:00,173.67,173.69,173.65,173.68,17660
2019/02/26,11:55:00,173.67,173.69,173.61,173.69,30828
2019/02/26,11:56:00,173.70,173.71,173.67,173.69,20039
2019/02/26,11:57:00,173.69,173.71,173.67,173.68,8470
2019/02/26,11:58:00,173.68,173.69,173.63,173.66,22814
2019/02/26,11:59:00,173.66,173.66,173.60,173.62,11655
2019/02/26,12:00:00,173.61,173.61,173.57,173.59,22945
2019/02/26,12:01:00,173.59,173.64,173.59,173.62,23817
2019/02/26,12:02:00,173.62,173.65,173.61,173.64,31886
2019/02/26,12:03:00,173.65,173.66,173.62,173.63,17864
2019/02/26,12:04:00,173.65,173.66,173.59,173.59,23492
2019/02/26,12:05:00,173.59,173.61,173.55,173.61,13975
2019/02/26,12:06:00,173.61,173.61,173.54,173.56,18327
2019/02/26,12:07:00,173.56,173.56,173.53,173.55,12870
2019/02/26,12:08:00,173.55,173.56,173.53,173.55,6311
2019/02/26,12:09:00,173.55,173.57,173.52,173.55,22778
2019/02/26,12:10:00,173.55,173.55,173.45,173.47,90046
2019/02/26,12:11:00,173.47,173.47,173.36,173.45,98537
2019/02/26,12:12:00,173.45,173.46,173.40,173.44,24227
2019/02/26,12:13:00,173.44,173.51,173.44,173.50,25161
2019/02/26,12:14:00,173.50,173.54,173.50,173.54,12607
2019/02/26,12:15:00,173.54,173.54,173.51,173.52,14489
2019/02/26,12:16:00,173.51,173.55,173.50,173.52,17349
2019/02/26,12:17:00,173.52,173.53,173.52,173.53,10323
2019/02/26,12:18:00,173.55,173.60,173.54,173.60,22443
2019/02/26,12:19:00,173.60,173.61,173.58,173.58,15558
2019/02/26,12:20:00,173.58,173.64,173.58,173.62,11135
2019/02/26,12:21:00,173.62,173.65,173.58,173.61,19270
2019/02/26,12:22:00,173.59,173.62,173.58,173.62,7903
2019/02/26,12:23:00,173.62,173.68,173.62,173.66,18898
2019/02/26,12:24:00,173.66,173.70,173.66,173.69,15562
2019/02/26,12:25:00,173.69,173.70,173.68,173.70,9833
2019/02/26,12:26:00,173.70,173.70,173.69,173.70,10252
2019/02/26,12:27:00,173.68,173.68,173.63,173.63,16671
2019/02/26,12:28:00,173.62,173.64,173.56,173.60,26569
2019/02/26,12:29:00,173.59,173.59,173.55,173.56,9825
2019/02/26,12:30:00,173.55,173.56,173.52,173.53,45246
2019/02/26,12:31:00,173.53,173.58,173.53,173.57,13665
2019/02/26,12:32:00,173.57,173.57,173.51,173.52,11533
2019/02/26,12:33:00,173.52,173.53,173.49,173.50,14597
2019/02/26,12:34:00,173.49,173.50,173.38,173.40,33687
2019/02/26,12:35:00,173.40,173.43,173.38,173.41,31416
2019/02/26,12:36:00,173.41,173.41,173.32,173.34,55090
2019/02/26,12:37:00,173.34,173.34,173.25,173.33,24850
2019/02/26,12:38:00,173.33,173.40,173.33,173.40,13031
2019/02/26,12:39:00,173.39,173.39,173.35,173.38,13652
2019/02/26,12:40:00,173.38,173.39,173.35,173.39,13573
2019/02/26,12:41:00,173.39,173.47,173.38,173.44,11339
2019/02/26,12:42:00,173.47,173.48,173.44,173.47,13273
2019/02/26,12:43:00,173.47,173.47,173.43,173.45,5207
2019/02/26,12:44:00,173.46,173.47,173.45,173.47,13931
2019/02/26,12:45:00,173.47,173.48,173.45,173.46,21555
2019/02/26,12:46:00,173.46,173.46,173.43,173.43,11573
2019/02/26,12:47:00,173.42,173.42,173.36,173.39,33909
2019/02/26,12:48:00,173.39,173.42,173.31,173.34,19043
2019/02/26,12:49:00,173.34,173.43,173.34,173.41,11865
2019/02/26,12:50:00,173.41,173.46,173.39,173.45,18029
2019/02/26,12:51:00,173.45,173.47,173.45,173.46,20944
2019/02/26,12:52:00,173.47,173.47,173.40,173.40,9713
2019/02/26,12:53:00,173.41,173.44,173.41,173.41,17362
2019/02/26,12:54:00,173.42,173.42,173.36,173.37,11233
2019/02/26,12:55:00,173.38,173.42,173.38,173.39,11283
2019/02/26,12:56:00,173.39,173.39,173.29,173.34,269195
2019/02/26,12:57:00,173.34,173.38,173.33,173.38,12627
2019/02/26,12:58:00,173.37,173.39,173.35,173.35,10347
2019/02/26,12:59:00,173.36,173.40,173.36,173.36,6215
2019/02/26,13:00:00,173.36,173.36,173.32,173.33,22051
2019/02/26,13:01:00,173.33,173.52,173.32,173.50,44977
2019/02/26,13:02:00,173.50,173.56,173.46,173.51,33116
2019/02/26,13:03:00,173.50,173.51,173.47,173.47,128085
2019/02/26,13:04:00,173.48,173.49,173.43,173.44,99420
2019/02/26,13:05:00,173.44,173.46,173.42,173.44,32761
2019/02/26,13:06:00,173.45,173.45,173.32,173.37,65222
2019/02/26,13:07:00,173.37,173.45,173.37,173.42,23521
2019/02/26,13:08:00,173.42,173.43,173.41,173.42,8215
2019/02/26,13:09:00,173.42,173.42,173.39,173.41,18781
2019/02/26,13:10:00,173.41,173.41,173.38,173.38,11514
2019/02/26,13:11:00,173.38,173.46,173.38,173.42,19754
2019/02/26,13:12:00,173.42,173.49,173.42,173.48,15143
2019/02/26,13:13:00,173.48,173.52,173.47,173.49,23539
2019/02/26,13:14:00,173.49,173.49,173.46,173.46,9377
2019/02/26,13:15:00,173.46,173.52,173.46,173.50,10452
2019/02/26,13:16:00,173.50,173.66,173.50,173.63,82379
2019/02/26,13:17:00,173.63,173.69,173.62,173.62,18023
2019/02/26,13:18:00,173.62,173.66,173.62,173.66,24137
2019/02/26,13:19:00,173.66,173.66,173.62,173.62,9999
2019/02/26,13:20:00,173.62,173.65,173.61,173.62,36251
2019/02/26,13:21:00,173.62,173.64,173.60,173.62,11288
2019/02/26,13:22:00,173.62,173.64,173.58,173.61,12908
2019/02/26,13:23:00,173.60,173.61,173.58,173.60,6821
2019/02/26,13:24:00,173.60,173.61,173.59,173.60,5009
2019/02/26,13:25:00,173.60,173.63,173.58,173.63,8140
2019/02/26,13:26:00,173.63,173.63,173.59,173.60,9686
2019/02/26,13:27:00,173.59,173.62,173.57,173.58,29391
2019/02/26,13:28:00,173.58,173.60,173.56,173.59,15413
2019/02/26,13:29:00,173.59,173.62,173.59,173.61,15668
2019/02/26,13:30:00,173.61,173.62,173.54,173.54,16320
2019/02/26,13:31:00,173.56,173.56,173.46,173.46,38104
2019/02/26,13:32:00,173.45,173.47,173.43,173.46,30288
2019/02/26,13:33:00,173.44,173.44,173.39,173.40,18887
2019/02/26,13:34:00,173.39,173.43,173.39,173.42,26258
2019/02/26,13:35:00,173.42,173.45,173.39,173.43,37319
2019/02/26,13:36:00,173.43,173.44,173.42,173.42,10880
2019/02/26,13:37:00,173.42,173.44,173.41,173.43,7108
2019/02/26,13:38:00,173.43,173.44,173.40,173.43,6537
2019/02/26,13:39:00,173.43,173.45,173.41,173.45,6330
2019/02/26,13:40:00,173.45,173.47,173.43,173.45,10719
2019/02/26,13:41:00,173.45,173.51,173.45,173.51,16722
2019/02/26,13:42:00,173.51,173.51,173.45,173.45,24814
2019/02/26,13:43:00,173.46,173.55,173.46,173.52,19290
2019/02/26,13:44:00,173.52,173.55,173.51,173.52,9494
2019/02/26,13:45:00,173.53,173.59,173.52,173.58,36347
2019/02/26,13:46:00,173.58,173.69,173.58,173.65,81634
2019/02/26,13:47:00,173.66,173.66,173.62,173.63,15029
2019/02/26,13:48:00,173.63,173.63,173.59,173.59,13486
2019/02/26,13:49:00,173.58,173.63,173.58,173.60,19282
2019/02/26,13:50:00,173.60,173.62,173.58,173.59,7953
2019/02/26,13:51:00,173.60,173.64,173.59,173.61,15429
2019/02/26,13:52:00,173.61,173.63,173.59,173.62,9520
2019/02/26,13:53:00,173.61,173.62,173.56,173.59,10548
2019/02/26,13:54:00,173.59,173.60,173.55,173.57,16782
2019/02/26,13:55:00,173.57,173.59,173.57,173.59,10757
2019/02/26,13:56:00,173.59,173.62,173.56,173.60,78629
2019/02/26,13:57:00,173.60,173.61,173.58,173.58,17126
2019/02/26,13:58:00,173.59,173.60,173.56,173.59,18119
2019/02/26,13:59:00,173.61,173.61,173.55,173.57,10707
2019/02/26,14:00:00,173.57,173.58,173.54,173.56,21804
2019/02/26,14:01:00,173.60,173.68,173.57,173.68,35779
2019/02/26,14:02:00,173.69,173.74,173.68,173.71,39682
2019/02/26,14:03:00,173.71,173.71,173.66,173.70,27996
2019/02/26,14:04:00,173.70,173.71,173.68,173.70,54770
2019/02/26,14:05:00,173.70,173.72,173.64,173.64,17811
2019/02/26,14:06:00,173.64,173.69,173.64,173.68,6095
2019/02/26,14:07:00,173.68,173.69,173.66,173.67,8392
2019/02/26,14:08:00,173.66,173.68,173.64,173.65,6670
2019/02/26,14:09:00,173.67,173.67,173.58,173.58,17962
2019/02/26,14:10:00,173.58,173.61,173.58,173.60,11219
2019/02/26,14:11:00,173.59,173.64,173.58,173.62,15560
2019/02/26,14:12:00,173.62,173.66,173.62,173.64,26094
2019/02/26,14:13:00,173.64,173.65,173.63,173.63,14968
2019/02/26,14:14:00,173.63,173.68,173.63,173.64,20293
2019/02/26,14:15:00,173.64,173.67,173.64,173.66,8366
2019/02/26,14:16:00,173.66,173.66,173.60,173.60,23240
2019/02/26,14:17:00,173.60,173.64,173.59,173.62,8370
2019/02/26,14:18:00,173.62,173.64,173.62,173.64,4297
2019/02/26,14:19:00,173.64,173.64,173.60,173.61,7269
2019/02/26,14:20:00,173.61,173.68,173.59,173.67,13931
2019/02/26,14:21:00,173.66,173.69,173.66,173.68,17526
2019/02/26,14:22:00,173.68,173.68,173.64,173.66,28992
2019/02/26,14:23:00,173.67,173.68,173.64,173.64,16706
2019/02/26,14:24:00,173.64,173.65,173.55,173.59,45485
2019/02/26,14:25:00,173.59,173.63,173.59,173.60,10565
2019/02/26,14:26:00,173.60,173.61,173.58,173.61,19803
2019/02/26,14:27:00,173.61,173.61,173.57,173.58,15734
2019/02/26,14:28:00,173.58,173.61,173.56,173.61,29406
2019/02/26,14:29:00,173.61,173.64,173.61,173.63,6942
2019/02/26,14:30:00,173.63,173.64,173.60,173.62,23032
2019/02/26,14:31:00,173.63,173.66,173.60,173.66,27727
2019/02/26,14:32:00,173.66,173.73,173.66,173.71,33751
2019/02/26,14:33:00,173.71,173.75,173.71,173.71,49027
2019/02/26,14:34:00,173.71,173.73,173.70,173.73,14561
2019/02/26,14:35:00,173.73,173.80,173.73,173.80,36629
2019/02/26,14:36:00,173.80,173.85,173.77,173.84,47733
2019/02/26,14:37:00,173.84,173.86,173.82,173.83,31553
2019/02/26,14:38:00,173.83,173.85,173.82,173.84,20140
2019/02/26,14:39:00,173.84,173.87,173.82,173.86,54584
2019/02/26,14:40:00,173.86,173.89,173.86,173.89,53544
2019/02/26,14:41:00,173.89,173.91,173.89,173.91,83143
2019/02/26,14:42:00,173.91,173.95,173.91,173.92,52712
2019/02/26,14:43:00,173.92,173.98,173.89,173.90,86295
2019/02/26,14:44:00,173.90,173.91,173.84,173.86,67299
2019/02/26,14:45:00,173.85,173.88,173.84,173.85,109022
2019/02/26,14:46:00,173.85,173.87,173.83,173.83,25544
2019/02/26,14:47:00,173.84,173.86,173.83,173.84,14915
2019/02/26,14:48:00,173.84,173.85,173.83,173.84,53174
2019/02/26,14:49:00,173.84,173.85,173.82,173.84,14201
2019/02/26,14:50:00,173.84,173.89,173.83,173.89,14816
2019/02/26,14:51:00,173.89,173.91,173.89,173.90,13949
2019/02/26,14:52:00,173.91,173.93,173.87,173.90,34996
2019/02/26,14:53:00,173.90,173.91,173.88,173.91,15588
2019/02/26,14:54:00,173.91,173.96,173.91,173.94,49880
2019/02/26,14:55:00,173.93,173.96,173.93,173.96,12282
2019/02/26,14:56:00,173.96,174.01,173.96,174.01,106805
2019/02/26,14:57:00,174.00,174.01,173.94,173.95,159965
2019/02/26,14:58:00,173.94,173.96,173.92,173.94,93339
2019/02/26,14:59:00,173.94,173.94,173.91,173.92,24577
2019/02/26,15:00:00,173.92,173.95,173.92,173.95,112807
2019/02/26,15:01:00,173.95,173.98,173.95,173.98,18118
2019/02/26,15:02:00,173.98,174.04,173.98,174.00,53651
2019/02/26,15:03:00,174.00,174.04,173.99,174.02,79183
2019/02/26,15:04:00,174.04,174.15,174.04,174.14,188777
2019/02/26,15:05:00,174.14,174.19,174.13,174.14,172073
2019/02/26,15:06:00,174.14,174.15,174.09,174.09,124433
2019/02/26,15:07:00,174.09,174.14,174.08,174.14,50745
2019/02/26,15:08:00,174.14,174.17,174.13,174.16,53688
2019/02/26,15:09:00,174.16,174.17,174.12,174.13,29140
2019/02/26,15:10:00,174.14,174.14,174.09,174.09,55591
2019/02/26,15:11:00,174.10,174.12,174.10,174.10,46315
2019/02/26,15:12:00,174.10,174.13,174.02,174.03,107473
2019/02/26,15:13:00,174.04,174.10,174.04,174.09,55264
2019/02/26,15:14:00,174.09,174.10,174.06,174.08,48464
2019/02/26,15:15:00,174.08,174.10,174.05,174.07,46145
2019/02/26,15:16:00,174.06,174.09,174.06,174.09,63222
2019/02/26,15:17:00,174.10,174.16,174.10,174.14,73080
2019/02/26,15:18:00,174.14,174.25,174.14,174.23,196649
2019/02/26,15:19:00,174.23,174.23,174.12,174.13,73609
2019/02/26,15:20:00,174.13,174.14,174.11,174.12,80235
2019/02/26,15:21:00,174.12,174.14,174.11,174.12,37572
2019/02/26,15:22:00,174.12,174.19,174.10,174.18,128303
2019/02/26,15:23:00,174.18,174.19,174.14,174.16,42786
2019/02/26,15:24:00,174.16,174.16,174.11,174.11,25943
2019/02/26,15:25:00,174.12,174.13,174.11,174.12,23876
2019/02/26,15:26:00,174.13,174.14,174.09,174.09,25722
2019/02/26,15:27:00,174.10,174.12,174.07,174.07,55256
2019/02/26,15:28:00,174.07,174.08,174.01,174.02,62072
2019/02/26,15:29:00,174.02,174.08,174.02,174.05,31171
2019/02/26,15:30:00,174.05,174.07,174.04,174.05,16487
2019/02/26,15:31:00,174.05,174.07,174.01,174.07,61399
2019/02/26,15:32:00,174.08,174.15,174.06,174.14,116027
2019/02/26,15:33:00,174.14,174.17,174.12,174.15,39998
2019/02/26,15:34:00,174.15,174.15,174.12,174.13,41182
2019/02/26,15:35:00,174.13,174.16,174.02,174.06,72570
2019/02/26,15:36:00,174.06,174.06,174.02,174.03,28513
2019/02/26,15:37:00,174.03,174.05,174.01,174.02,20853
2019/02/26,15:38:00,174.02,174.03,173.96,173.96,49412
2019/02/26,15:39:00,173.96,173.98,173.93,173.96,50032
2019/02/26,15:40:00,173.96,173.98,173.94,173.97,32356
2019/02/26,15:41:00,173.98,174.00,173.96,173.99,39736
2019/02/26,15:42:00,173.99,174.03,173.97,174.01,25571
2019/02/26,15:43:00,174.02,174.02,173.97,173.97,34492
2019/02/26,15:44:00,173.97,173.98,173.92,173.92,52764
2019/02/26,15:45:00,173.92,173.93,173.88,173.88,88409
2019/02/26,15:46:00,173.88,173.89,173.82,173.89,75592
2019/02/26,15:47:00,173.89,173.94,173.89,173.93,32631
2019/02/26,15:48:00,173.93,173.94,173.88,173.89,49324
2019/02/26,15:49:00,173.89,173.90,173.88,173.90,177570
2019/02/26,15:50:00,173.90,173.90,173.81,173.83,106020
2019/02/26,15:51:00,173.84,173.88,173.83,173.83,69558
2019/02/26,15:52:00,173.83,173.83,173.76,173.79,162822
2019/02/26,15:53:00,173.80,173.81,173.76,173.76,42052
2019/02/26,15:54:00,173.76,173.77,173.70,173.75,176333
2019/02/26,15:55:00,173.74,173.81,173.74,173.77,177639
2019/02/26,15:56:00,173.77,173.88,173.77,173.80,275768
2019/02/26,15:57:00,173.80,173.81,173.69,173.69,79302
2019/02/26,15:58:00,173.70,173.74,173.67,173.70,63223
2019/02/26,15:59:00,173.70,173.76,173.70,173.76,119928
2019/02/26,16:00:00,173.76,173.88,173.65,173.70,301733
2019/02/27,09:31:00,172.92,173.10,172.89,173.09,184746
2019/02/27,09:32:00,173.09,173.24,173.09,173.15,111924
2019/02/27,09:33:00,173.15,173.33,173.14,173.30,168729
2019/02/27,09:34:00,173.30,173.37,173.21,173.23,141035
2019/02/27,09:35:00,173.23,173.30,173.21,173.22,81779
2019/02/27,09:36:00,173.22,173.27,173.15,173.25,53205
2019/02/27,09:37:00,173.25,173.31,173.19,173.31,58468
2019/02/27,09:38:00,173.31,173.35,173.28,173.35,52969
2019/02/27,09:39:00,173.35,173.39,173.24,173.28,41874
2019/02/27,09:40:00,173.29,173.39,173.29,173.38,38261
2019/02/27,09:41:00,173.37,173.44,173.30,173.41,48070
2019/02/27,09:42:00,173.40,173.45,173.38,173.43,53527
2019/02/27,09:43:00,173.43,173.49,173.34,173.36,104174
2019/02/27,09:44:00,173.36,173.41,173.35,173.35,44725
2019/02/27,09:45:00,173.36,173.40,173.34,173.35,31146
2019/02/27,09:46:00,173.35,173.42,173.34,173.35,57674
2019/02/27,09:47:00,173.35,173.37,173.32,173.35,56487
2019/02/27,09:48:00,173.35,173.36,173.28,173.33,111558
2019/02/27,09:49:00,173.32,173.35,173.27,173.27,37914
2019/02/27,09:50:00,173.27,173.31,173.21,173.22,104489
2019/02/27,09:51:00,173.22,173.26,173.15,173.18,86281
2019/02/27,09:52:00,173.18,173.19,173.12,173.13,40180
2019/02/27,09:53:00,173.14,173.14,172.99,173.02,145311
2019/02/27,09:54:00,173.02,173.04,172.98,173.01,65144
2019/02/27,09:55:00,173.02,173.04,172.97,173.02,29556
2019/02/27,09:56:00,173.02,173.02,172.89,172.89,94365
2019/02/27,09:57:00,172.89,172.90,172.71,172.77,138166
2019/02/27,09:58:00,172.77,172.83,172.72,172.77,47821
2019/02/27,09:59:00,172.77,172.84,172.75,172.82,98237
2019/02/27,10:00:00,172.82,172.87,172.80,172.80,50612
2019/02/27,10:01:00,172.80,172.92,172.72,172.88,194617
2019/02/27,10:02:00,172.87,172.87,172.77,172.80,36663
2019/02/27,10:03:00,172.80,172.80,172.50,172.53,137579
2019/02/27,10:04:00,172.53,172.56,172.47,172.50,91533
2019/02/27,10:05:00,172.50,172.58,172.47,172.57,60866
2019/02/27,10:06:00,172.57,172.63,172.55,172.57,49248
2019/02/27,10:07:00,172.57,172.62,172.55,172.59,28167
2019/02/27,10:08:00,172.59,172.61,172.51,172.53,25895
2019/02/27,10:09:00,172.51,172.60,172.43,172.54,94013
2019/02/27,10:10:00,172.54,172.63,172.53,172.63,40999
2019/02/27,10:11:00,172.63,172.63,172.32,172.42,221555
2019/02/27,10:12:00,172.42,172.46,172.23,172.33,202034
2019/02/27,10:13:00,172.32,172.32,172.06,172.06,329394
2019/02/27,10:14:00,172.07,172.11,171.98,172.07,528576
2019/02/27,10:15:00,172.04,172.20,171.95,172.16,247726
2019/02/27,10:16:00,172.16,172.16,171.99,172.09,129033
2019/02/27,10:17:00,172.09,172.19,172.09,172.18,102871
2019/02/27,10:18:00,172.18,172.23,172.11,172.20,252720
2019/02/27,10:19:00,172.19,172.25,172.07,172.23,432744
2019/02/27,10:20:00,172.25,172.31,172.19,172.25,104406
2019/02/27,10:21:00,172.24,172.24,172.18,172.21,70035
2019/02/27,10:22:00,172.20,172.22,172.14,172.20,69209
2019/02/27,10:23:00,172.20,172.27,172.15,172.19,45261
2019/02/27,10:24:00,172.19,172.19,172.00,172.03,79588
2019/02/27,10:25:00,172.03,172.10,171.94,172.07,149015
2019/02/27,10:26:00,172.06,172.11,171.99,171.99,164447
2019/02/27,10:27:00,171.99,172.10,171.96,172.06,58852
2019/02/27,10:28:00,172.06,172.11,171.87,171.90,150015
2019/02/27,10:29:00,171.90,171.99,171.76,171.95,295862
2019/02/27,10:30:00,171.96,172.06,171.94,172.04,94863
2019/02/27,10:31:00,172.04,172.11,171.98,172.10,107297
2019/02/27,10:32:00,172.10,172.10,171.95,171.95,64780
2019/02/27,10:33:00,171.95,172.00,171.94,171.98,30750
2019/02/27,10:34:00,171.98,172.03,171.89,172.02,76929
2019/02/27,10:35:00,172.02,172.03,171.85,171.96,78225
2019/02/27,10:36:00,171.96,172.00,171.93,172.00,74403
2019/02/27,10:37:00,172.00,172.07,171.89,172.04,81919
2019/02/27,10:38:00,172.04,172.22,172.04,172.17,150854
2019/02/27,10:39:00,172.17,172.17,172.08,172.09,83183
2019/02/27,10:40:00,172.09,172.20,172.06,172.17,84835
2019/02/27,10:41:00,172.18,172.30,172.16,172.27,108099
2019/02/27,10:42:00,172.27,172.30,172.23,172.25,63567
2019/02/27,10:43:00,172.25,172.32,172.22,172.30,84370
2019/02/27,10:44:00,172.30,172.35,172.30,172.34,184764
2019/02/27,10:45:00,172.34,172.44,172.33,172.42,135628
2019/02/27,10:46:00,172.42,172.44,172.30,172.31,111782
2019/02/27,10:47:00,172.31,172.31,172.27,172.30,30453
2019/02/27,10:48:00,172.30,172.32,172.27,172.29,85890
2019/02/27,10:49:00,172.29,172.35,172.24,172.34,748026
2019/02/27,10:50:00,172.34,172.40,172.31,172.38,20657
2019/02/27,10:51:00,172.37,172.38,172.27,172.31,30745
2019/02/27,10:52:00,172.31,172.41,172.31,172.32,90775
2019/02/27,10:53:00,172.33,172.34,172.31,172.34,8808
2019/02/27,10:54:00,172.34,172.42,172.33,172.35,34438
2019/02/27,10:55:00,172.31,172.31,172.21,172.26,64290
2019/02/27,10:56:00,172.26,172.31,172.23,172.23,34189
2019/02/27,10:57:00,172.23,172.24,172.20,172.21,61221
2019/02/27,10:58:00,172.21,172.28,172.17,172.24,24580
2019/02/27,10:59:00,172.24,172.29,172.20,172.28,33844
2019/02/27,11:00:00,172.28,172.31,172.24,172.27,17870
2019/02/27,11:01:00,172.27,172.41,172.23,172.41,78665
2019/02/27,11:02:00,172.40,172.43,172.33,172.34,134314
2019/02/27,11:03:00,172.34,172.34,172.25,172.25,19573
2019/02/27,11:04:00,172.26,172.26,172.19,172.25,45635
2019/02/27,11:05:00,172.26,172.34,172.26,172.30,49375
2019/02/27,11:06:00,172.30,172.37,172.30,172.32,24941
2019/02/27,11:07:00,172.32,172.35,172.29,172.30,23975
2019/02/27,11:08:00,172.31,172.31,172.26,172.27,37716
2019/02/27,11:09:00,172.29,172.29,172.23,172.25,28732
2019/02/27,11:10:00,172.25,172.58,172.25,172.56,149942
2019/02/27,11:11:00,172.56,172.57,172.50,172.52,128853
2019/02/27,11:12:00,172.51,172.56,172.49,172.53,40853
2019/02/27,11:13:00,172.53,172.53,172.48,172.50,47293
2019/02/27,11:14:00,172.49,172.51,172.47,172.50,34874
2019/02/27,11:15:00,172.50,172.64,172.50,172.52,79004
2019/02/27,11:16:00,172.53,172.54,172.47,172.47,33379
2019/02/27,11:17:00,172.47,172.51,172.45,172.48,48826
2019/02/27,11:18:00,172.48,172.49,172.43,172.48,15090
2019/02/27,11:19:00,172.48,172.50,172.44,172.47,51090
2019/02/27,11:20:00,172.47,172.56,172.46,172.52,27334
2019/02/27,11:21:00,172.52,172.61,172.52,172.57,27894
2019/02/27,11:22:00,172.57,172.66,172.56,172.66,47517
2019/02/27,11:23:00,172.66,172.68,172.60,172.68,49595
2019/02/27,11:24:00,172.67,172.67,172.64,172.65,24068
2019/02/27,11:25:00,172.65,172.68,172.63,172.68,50045
2019/02/27,11:26:00,172.68,172.77,172.68,172.73,86936
2019/02/27,11:27:00,172.73,172.73,172.67,172.70,42297
2019/02/27,11:28:00,172.70,172.77,172.70,172.73,48536
2019/02/27,11:29:00,172.74,172.84,172.74,172.80,79838
2019/02/27,11:30:00,172.80,172.80,172.73,172.73,28638
2019/02/27,11:31:00,172.74,172.74,172.70,172.74,53500
2019/02/27,11:32:00,172.74,172.81,172.74,172.78,31176
2019/02/27,11:33:00,172.77,172.77,172.74,172.74,35064
2019/02/27,11:34:00,172.74,172.77,172.72,172.77,9666
2019/02/27,11:35:00,172.77,172.80,172.74,172.77,26779
2019/02/27,11:36:00,172.78,172.88,172.75,172.88,55677
2019/02/27,11:37:00,172.88,172.94,172.85,172.90,59777
2019/02/27,11:38:00,172.89,172.90,172.86,172.90,54139
2019/02/27,11:39:00,172.90,172.93,172.89,172.93,36411
2019/02/27,11:40:00,172.93,173.01,172.89,172.95,129771
2019/02/27,11:41:00,172.95,173.02,172.95,173.01,97905
2019/02/27,11:42:00,173.01,173.06,173.00,173.02,51455
2019/02/27,11:43:00,173.02,173.02,172.98,172.98,75069
2019/02/27,11:44:00,172.99,173.01,172.95,172.96,49530
2019/02/27,11:45:00,172.96,172.98,172.94,172.97,19182
2019/02/27,11:46:00,172.97,173.01,172.94,172.98,28962
2019/02/27,11:47:00,172.98,172.99,172.96,172.97,36248
2019/02/27,11:48:00,172.97,172.98,172.90,172.95,70800
2019/02/27,11:49:00,172.94,172.97,172.94,172.97,51473
2019/02/27,11:50:00,172.98,173.07,172.97,173.03,34906
2019/02/27,11:51:00,173.03,173.10,173.01,173.10,46563
2019/02/27,11:52:00,173.13,173.17,173.10,173.11,98468
2019/02/27,11:53:00,173.11,173.11,173.06,173.06,30595
2019/02/27,11:54:00,173.07,173.07,173.03,173.06,26195
2019/02/27,11:55:00,173.07,173.07,173.04,173.07,59246
2019/02/27,11:56:00,173.07,173.10,173.05,173.08,32746
2019/02/27,11:57:00,173.09,173.10,173.06,173.08,19781
2019/02/27,11:58:00,173.08,173.10,173.03,173.03,21944
2019/02/27,11:59:00,173.04,173.04,172.98,172.99,59358
2019/02/27,12:00:00,172.99,173.03,172.98,172.99,34092
2019/02/27,12:01:00,173.00,173.05,173.00,173.04,37160
2019/02/27,12:02:00,173.04,173.07,173.03,173.05,37949
2019/02/27,12:03:00,173.06,173.12,173.06,173.09,39880
2019/02/27,12:04:00,173.10,173.12,173.06,173.07,21154
2019/02/27,12:05:00,173.07,173.14,173.07,173.12,95981
2019/02/27,12:06:00,173.11,173.13,173.08,173.08,14472
2019/02/27,12:07:00,173.09,173.09,173.03,173.05,31044
2019/02/27,12:08:00,173.05,173.08,173.05,173.07,15581
2019/02/27,12:09:00,173.08,173.10,173.07,173.09,18102
2019/02/27,12:10:00,173.08,173.18,173.07,173.15,34949
2019/02/27,12:11:00,173.15,173.15,173.10,173.10,28370
2019/02/27,12:12:00,173.10,173.13,173.10,173.11,12855
2019/02/27,12:13:00,173.11,173.12,173.08,173.11,9756
2019/02/27,12:14:00,173.11,173.22,173.11,173.22,61117
2019/02/27,12:15:00,173.20,173.22,173.19,173.20,31751
2019/02/27,12:16:00,173.20,173.24,173.19,173.21,32411
2019/02/27,12:17:00,173.20,173.25,173.19,173.21,74488
2019/02/27,12:18:00,173.21,173.25,173.20,173.21,13584
2019/02/27,12:19:00,173.20,173.20,173.15,173.15,38721
2019/02/27,12:20:00,173.15,173.18,173.13,173.14,21238
2019/02/27,12:21:00,173.14,173.16,173.13,173.13,20239
2019/02/27,12:22:00,173.13,173.15,173.12,173.12,8998
2019/02/27,12:23:00,173.12,173.13,173.08,173.09,33424
2019/02/27,12:24:00,173.08,173.12,173.08,173.12,14779
2019/02/27,12:25:00,173.12,173.16,173.11,173.14,27803
2019/02/27,12:26:00,173.14,173.17,173.14,173.17,12576
2019/02/27,12:27:00,173.17,173.24,173.17,173.19,35818
2019/02/27,12:28:00,173.19,173.19,173.13,173.14,21199
2019/02/27,12:29:00,173.14,173.17,173.13,173.15,11522
2019/02/27,12:30:00,173.14,173.15,173.13,173.13,8901
2019/02/27,12:31:00,173.14,173.19,173.14,173.17,16189
2019/02/27,12:32:00,173.17,173.18,173.15,173.15,22123
2019/02/27,12:33:00,173.15,173.28,173.15,173.26,34165
2019/02/27,12:34:00,173.25,173.27,173.20,173.22,18949
2019/02/27,12:35:00,173.22,173.22,173.17,173.20,25112
2019/02/27,12:36:00,173.20,173.22,173.19,173.21,19078
2019/02/27,12:37:00,173.21,173.24,173.20,173.21,8581
2019/02/27,12:38:00,173.21,173.23,173.21,173.22,12325
2019/02/27,12:39:00,173.22,173.25,173.21,173.23,11744
2019/02/27,12:40:00,173.23,173.24,173.21,173.22,16289
2019/02/27,12:41:00,173.21,173.27,173.20,173.27,15104
2019/02/27,12:42:00,173.26,173.29,173.24,173.25,27567
2019/02/27,12:43:00,173.25,173.27,173.21,173.22,25034
2019/02/27,12:44:00,173.22,173.22,173.19,173.21,18128
2019/02/27,12:45:00,173.21,173.21,173.16,173.18,18037
2019/02/27,12:46:00,173.18,173.20,173.16,173.20,12937
2019/02/27,12:47:00,173.20,173.20,173.18,173.20,20233
2019/02/27,12:48:00,173.20,173.24,173.20,173.24,18550
2019/02/27,12:49:00,173.24,173.25,173.22,173.23,5769
2019/02/27,12:50:00,173.24,173.24,173.21,173.21,11664
2019/02/27,12:51:00,173.21,173.24,173.21,173.23,7342
2019/02/27,12:52:00,173.23,173.23,173.18,173.21,15992
2019/02/27,12:53:00,173.21,173.22,173.18,173.19,6549
2019/02/27,12:54:00,173.19,173.20,173.12,173.14,28039
2019/02/27,12:55:00,173.13,173.14,173.10,173.10,28298
2019/02/27,12:56:00,173.10,173.12,173.10,173.10,12334
2019/02/27,12:57:00,173.10,173.14,173.09,173.12,21422
2019/02/27,12:58:00,173.12,173.13,173.12,173.13,7639
2019/02/27,12:59:00,173.12,173.13,173.09,173.11,13694
2019/02/27,13:00:00,173.11,173.11,173.09,173.10,12457
2019/02/27,13:01:00,173.10,173.13,173.10,173.13,14336
2019/02/27,13:02:00,173.13,173.16,173.13,173.14,17951
2019/02/27,13:03:00,173.14,173.14,173.10,173.11,6681
2019/02/27,13:04:00,173.11,173.12,173.10,173.10,5132
2019/02/27,13:05:00,173.09,173.11,173.09,173.11,14547
2019/02/27,13:06:00,173.12,173.18,173.12,173.18,28492
2019/02/27,13:07:00,173.19,173.26,173.19,173.22,21275
2019/02/27,13:08:00,173.22,173.23,173.20,173.21,12769
2019/02/27,13:09:00,173.22,173.26,173.22,173.24,10733
2019/02/27,13:10:00,173.24,173.28,173.24,173.24,27676
2019/02/27,13:11:00,173.25,173.27,173.25,173.25,17943
2019/02/27,13:12:00,173.25,173.26,173.22,173.23,8206
2019/02/27,13:13:00,173.23,173.26,173.23,173.24,19559
2019/02/27,13:14:00,173.24,173.25,173.23,173.23,37190
2019/02/27,13:15:00,173.23,173.36,173.23,173.35,84590
2019/02/27,13:16:00,173.36,173.39,173.31,173.35,110675
2019/02/27,13:17:00,173.34,173.35,173.28,173.29,13933
2019/02/27,13:18:00,173.29,173.30,173.28,173.29,9982
2019/02/27,13:19:00,173.29,173.30,173.27,173.28,44940
2019/02/27,13:20:00,173.29,173.32,173.26,173.28,21680
2019/02/27,13:21:00,173.28,173.31,173.27,173.30,31215
2019/02/27,13:22:00,173.30,173.32,173.29,173.31,93397
2019/02/27,13:23:00,173.30,173.34,173.30,173.34,15204
2019/02/27,13:24:00,173.34,173.50,173.34,173.49,155575
2019/02/27,13:25:00,173.48,173.53,173.46,173.51,215119
2019/02/27,13:26:00,173.51,173.51,173.48,173.50,36113
2019/02/27,13:27:00,173.51,173.54,173.49,173.49,29793
2019/02/27,13:28:00,173.49,173.52,173.47,173.47,56020
2019/02/27,13:29:00,173.47,173.47,173.41,173.41,64013
2019/02/27,13:30:00,173.41,173.42,173.39,173.41,32032
2019/02/27,13:31:00,173.41,173.45,173.41,173.45,20137
2019/02/27,13:32:00,173.44,173.44,173.40,173.40,16232
2019/02/27,13:33:00,173.40,173.42,173.38,173.42,24447
2019/02/27,13:34:00,173.41,173.41,173.36,173.38,22512
2019/02/27,13:35:00,173.37,173.38,173.36,173.37,50763
2019/02/27,13:36:00,173.37,173.38,173.36,173.37,5112
2019/02/27,13:37:00,173.37,173.37,173.34,173.35,12133
2019/02/27,13:38:00,173.35,173.37,173.34,173.37,40569
2019/02/27,13:39:00,173.37,173.38,173.36,173.37,30178
2019/02/27,13:40:00,173.37,173.38,173.33,173.35,30651
2019/02/27,13:41:00,173.36,173.37,173.33,173.33,33950
2019/02/27,13:42:00,173.33,173.34,173.27,173.28,55943
2019/02/27,13:43:00,173.28,173.30,173.26,173.28,55522
2019/02/27,13:44:00,173.28,173.30,173.27,173.28,41047
2019/02/27,13:45:00,173.28,173.31,173.28,173.29,286491
2019/02/27,13:46:00,173.29,173.31,173.27,173.31,20216
2019/02/27,13:47:00,173.31,173.32,173.28,173.30,19235
2019/02/27,13:48:00,173.30,173.35,173.30,173.35,36665
2019/02/27,13:49:00,173.35,173.39,173.35,173.38,20106
2019/02/27,13:50:00,173.38,173.39,173.36,173.39,15482
2019/02/27,13:51:00,173.39,173.42,173.39,173.41,31859
2019/02/27,13:52:00,173.41,173.45,173.41,173.44,20926
2019/02/27,13:53:00,173.44,173.45,173.36,173.40,32867
2019/02/27,13:54:00,173.40,173.41,173.37,173.38,22149
2019/02/27,13:55:00,173.38,173.44,173.38,173.43,24093
2019/02/27,13:56:00,173.43,173.50,173.43,173.45,56462
2019/02/27,13:57:00,173.45,173.46,173.41,173.41,12915
2019/02/27,13:58:00,173.41,173.45,173.41,173.43,17785
2019/02/27,13:59:00,173.44,173.46,173.42,173.45,28373
2019/02/27,14:00:00,173.45,173.45,173.42,173.45,29823
2019/02/27,14:01:00,173.45,173.45,173.41,173.42,16276
2019/02/27,14:02:00,173.42,173.44,173.40,173.43,10917
2019/02/27,14:03:00,173.43,173.44,173.35,173.37,29716
2019/02/27,14:04:00,173.36,173.41,173.36,173.41,16600
2019/02/27,14:05:00,173.41,173.45,173.41,173.45,9250
2019/02/27,14:06:00,173.45,173.47,173.44,173.45,13944
2019/02/27,14:07:00,173.46,173.47,173.41,173.42,42035
2019/02/27,14:08:00,173.42,173.43,173.41,173.41,25758
2019/02/27,14:09:00,173.41,173.44,173.39,173.42,9462
2019/02/27,14:10:00,173.42,173.44,173.40,173.42,8015
2019/02/27,14:11:00,173.42,173.48,173.39,173.46,31312
2019/02/27,14:12:00,173.46,173.51,173.46,173.50,25357
2019/02/27,14:13:00,173.51,173.56,173.49,173.56,70616
2019/02/27,14:14:00,173.55,173.60,173.53,173.55,64861
2019/02/27,14:15:00,173.57,173.57,173.52,173.55,27685
2019/02/27,14:16:00,173.55,173.58,173.54,173.55,15878
2019/02/27,14:17:00,173.55,173.55,173.51,173.52,14052
2019/02/27,14:18:00,173.52,173.57,173.51,173.54,73705
2019/02/27,14:19:00,173.54,173.57,173.54,173.56,2999
2019/02/27,14:20:00,173.55,173.57,173.53,173.55,11673
2019/02/27,14:21:00,173.54,173.56,173.51,173.52,71769
2019/02/27,14:22:00,173.52,173.55,173.52,173.54,21635
2019/02/27,14:23:00,173.54,173.55,173.49,173.51,23102
2019/02/27,14:24:00,173.51,173.51,173.49,173.50,25988
2019/02/27,14:25:00,173.49,173.51,173.47,173.48,17589
2019/02/27,14:26:00,173.48,173.48,173.43,173.45,40046
2019/02/27,14:27:00,173.44,173.45,173.41,173.41,46541
2019/02/27,14:28:00,173.41,173.43,173.41,173.43,17886
2019/02/27,14:29:00,173.43,173.48,173.43,173.47,19898
2019/02/27,14:30:00,173.47,173.48,173.44,173.48,84454
2019/02/27,14:31:00,173.48,173.54,173.47,173.54,17601
2019/02/27,14:32:00,173.54,173.58,173.51,173.52,23807
2019/02/27,14:33:00,173.52,173.53,173.51,173.51,12478
2019/02/27,14:34:00,173.52,173.55,173.52,173.54,19118
2019/02/27,14:35:00,173.54,173.70,173.54,173.68,146668
2019/02/27,14:36:00,173.67,173.69,173.66,173.66,50732
2019/02/27,14:37:00,173.66,173.69,173.65,173.67,47211
2019/02/27,14:38:00,173.67,173.68,173.65,173.65,9855
2019/02/27,14:39:00,173.65,173.69,173.64,173.65,32103
2019/02/27,14:40:00,173.66,173.66,173.63,173.64,9364
2019/02/27,14:41:00,173.64,173.65,173.61,173.61,11762
2019/02/27,14:42:00,173.61,173.66,173.60,173.65,70061
2019/02/27,14:43:00,173.65,173.80,173.64,173.77,115492
2019/02/27,14:44:00,173.76,173.77,173.66,173.71,45735
2019/02/27,14:45:00,173.70,173.70,173.66,173.66,30159
2019/02/27,14:46:00,173.66,173.66,173.62,173.63,16414
2019/02/27,14:47:00,173.62,173.66,173.62,173.63,10741
2019/02/27,14:48:00,173.62,173.63,173.61,173.61,34867
2019/02/27,14:49:00,173.60,173.62,173.58,173.62,18823
2019/02/27,14:50:00,173.62,173.67,173.62,173.67,9173
2019/02/27,14:51:00,173.67,173.70,173.65,173.69,14682
2019/02/27,14:52:00,173.70,173.72,173.58,173.60,32927
2019/02/27,14:53:00,173.61,173.63,173.56,173.57,46811
2019/02/27,14:54:00,173.57,173.58,173.52,173.57,28819
2019/02/27,14:55:00,173.57,173.58,173.48,173.51,168453
2019/02/27,14:56:00,173.50,173.53,173.48,173.52,51186
2019/02/27,14:57:00,173.52,173.53,173.48,173.52,27098
2019/02/27,14:58:00,173.53,173.53,173.49,173.49,11739
2019/02/27,14:59:00,173.49,173.50,173.47,173.50,22631
2019/02/27,15:00:00,173.50,173.54,173.49,173.50,45234
2019/02/27,15:01:00,173.50,173.52,173.44,173.44,57275
2019/02/27,15:02:00,173.45,173.54,173.45,173.54,47992
2019/02/27,15:03:00,173.54,173.58,173.53,173.55,23671
2019/02/27,15:04:00,173.56,173.61,173.53,173.53,47985
2019/02/27,15:05:00,173.52,173.55,173.44,173.46,28653
2019/02/27,15:06:00,173.45,173.53,173.45,173.51,35304
2019/02/27,15:07:00,173.51,173.52,173.47,173.52,25812
2019/02/27,15:08:00,173.52,173.54,173.49,173.53,15708
2019/02/27,15:09:00,173.53,173.55,173.51,173.52,21607
2019/02/27,15:10:00,173.52,173.59,173.52,173.57,31548
2019/02/27,15:11:00,173.57,173.58,173.55,173.56,14103
2019/02/27,15:12:00,173.56,173.58,173.53,173.58,7507
2019/02/27,15:13:00,173.58,173.67,173.56,173.66,106815
2019/02/27,15:14:00,173.66,173.70,173.62,173.63,84543
2019/02/27,15:15:00,173.62,173.64,173.60,173.60,24949
2019/02/27,15:16:00,173.60,173.63,173.60,173.61,29026
2019/02/27,15:17:00,173.61,173.63,173.60,173.61,35171
2019/02/27,15:18:00,173.61,173.67,173.61,173.63,43500
2019/02/27,15:19:00,173.63,173.64,173.60,173.60,17239
2019/02/27,15:20:00,173.61,173.61,173.56,173.57,25420
2019/02/27,15:21:00,173.57,173.57,173.52,173.56,24637
2019/02/27,15:22:00,173.54,173.58,173.54,173.55,58218
2019/02/27,15:23:00,173.55,173.56,173.53,173.53,25914
2019/02/27,15:24:00,173.53,173.55,173.52,173.55,17108
2019/02/27,15:25:00,173.56,173.56,173.47,173.56,157835
2019/02/27,15:26:00,173.56,173.60,173.54,173.59,42553
2019/02/27,15:27:00,173.59,173.61,173.59,173.60,18347
2019/02/27,15:28:00,173.60,173.60,173.55,173.55,23303
2019/02/27,15:29:00,173.54,173.54,173.49,173.50,34716
2019/02/27,15:30:00,173.50,173.53,173.44,173.45,107562
2019/02/27,15:31:00,173.45,173.45,173.41,173.44,76505
2019/02/27,15:32:00,173.44,173.49,173.44,173.47,54937
2019/02/27,15:33:00,173.48,173.48,173.44,173.48,14070
2019/02/27,15:34:00,173.48,173.49,173.44,173.44,36302
2019/02/27,15:35:00,173.44,173.50,173.44,173.47,58150
2019/02/27,15:36:00,173.46,173.50,173.46,173.48,26641
2019/02/27,15:37:00,173.48,173.57,173.47,173.54,170104
2019/02/27,15:38:00,173.54,173.56,173.50,173.50,43675
2019/02/27,15:39:00,173.50,173.53,173.50,173.52,20074
2019/02/27,15:40:00,173.53,173.54,173.49,173.50,36020
2019/02/27,15:41:00,173.51,173.51,173.42,173.44,63212
2019/02/27,15:42:00,173.44,173.44,173.33,173.34,63932
2019/02/27,15:43:00,173.35,173.37,173.34,173.36,35600
2019/02/27,15:44:00,173.35,173.40,173.34,173.40,34727
2019/02/27,15:45:00,173.40,173.40,173.37,173.37,32710
2019/02/27,15:46:00,173.38,173.38,173.28,173.33,128759
2019/02/27,15:47:00,173.33,173.37,173.32,173.37,43459
2019/02/27,15:48:00,173.37,173.38,173.35,173.36,55162
2019/02/27,15:49:00,173.36,173.37,173.35,173.36,33418
2019/02/27,15:50:00,173.36,173.43,173.35,173.41,116534
2019/02/27,15:51:00,173.42,173.46,173.38,173.39,64249
2019/02/27,15:52:00,173.39,173.39,173.32,173.32,170544
2019/02/27,15:53:00,173.32,173.34,173.30,173.30,73390
2019/02/27,15:54:00,173.30,173.30,173.25,173.29,108091
2019/02/27,15:55:00,173.29,173.41,173.28,173.34,340745
2019/02/27,15:56:00,173.34,173.44,173.34,173.44,206535
2019/02/27,15:57:00,173.43,173.48,173.39,173.48,132797
2019/02/27,15:58:00,173.48,173.51,173.43,173.51,103470
2019/02/27,15:59:00,173.50,173.56,173.47,173.55,336498
2019/02/27,16:00:00,173.55,173.59,173.39,173.59,441083
2019/02/28,09:31:00,173.04,173.18,172.91,173.18,208625
2019/02/28,09:32:00,173.17,173.25,173.09,173.17,153650
2019/02/28,09:33:00,173.15,173.25,173.12,173.16,100506
2019/02/28,09:34:00,173.16,173.31,173.16,173.23,158506
2019/02/28,09:35:00,173.27,173.30,173.14,173.19,62146
2019/02/28,09:36:00,173.19,173.28,173.10,173.12,108341
2019/02/28,09:37:00,173.12,173.19,173.08,173.14,92722
2019/02/28,09:38:00,173.14,173.24,173.13,173.23,40166
2019/02/28,09:39:00,173.23,173.27,173.16,173.18,77991
2019/02/28,09:40:00,173.17,173.41,173.15,173.37,94983
2019/02/28,09:41:00,173.36,173.37,173.22,173.31,72992
2019/02/28,09:42:00,173.31,173.39,173.31,173.37,54452
2019/02/28,09:43:00,173.37,173.49,173.35,173.43,72728
2019/02/28,09:44:00,173.42,173.43,173.36,173.36,76949
2019/02/28,09:45:00,173.36,173.45,173.31,173.43,69474
2019/02/28,09:46:00,173.42,173.58,173.42,173.55,278908
2019/02/28,09:47:00,173.55,173.59,173.50,173.52,82367
2019/02/28,09:48:00,173.51,173.60,173.48,173.52,100505
2019/02/28,09:49:00,173.52,173.52,173.44,173.46,60891
2019/02/28,09:50:00,173.48,173.49,173.44,173.48,53148
2019/02/28,09:51:00,173.49,173.53,173.48,173.50,43150
2019/02/28,09:52:00,173.50,173.58,173.47,173.47,64403
2019/02/28,09:53:00,173.47,173.52,173.45,173.45,46639
2019/02/28,09:54:00,173.46,173.50,173.44,173.49,48951
2019/02/28,09:55:00,173.48,173.52,173.45,173.48,47704
2019/02/28,09:56:00,173.48,173.54,173.48,173.52,60745
2019/02/28,09:57:00,173.51,173.52,173.44,173.45,38260
2019/02/28,09:58:00,173.47,173.49,173.41,173.44,48000
2019/02/28,09:59:00,173.44,173.44,173.39,173.40,45296
2019/02/28,10:00:00,173.40,173.46,173.34,173.36,78231
2019/02/28,10:01:00,173.35,173.35,173.20,173.25,67571
2019/02/28,10:02:00,173.26,173.26,173.11,173.13,52230
2019/02/28,10:03:00,173.13,173.13,173.03,173.09,83947
2019/02/28,10:04:00,173.10,173.12,173.00,173.01,81424
2019/02/28,10:05:00,173.01,173.11,172.97,173.08,112005
2019/02/28,10:06:00,173.11,173.13,172.95,172.96,129484
2019/02/28,10:07:00,172.96,172.96,172.74,172.81,131002
2019/02/28,10:08:00,172.81,172.85,172.79,172.81,79323
2019/02/28,10:09:00,172.82,172.88,172.81,172.82,79291
2019/02/28,10:10:00,172.82,172.83,172.74,172.78,124250
2019/02/28,10:11:00,172.76,172.95,172.70,172.95,137706
2019/02/28,10:12:00,172.95,172.96,172.83,172.85,179167
2019/02/28,10:13:00,172.84,172.91,172.80,172.88,50014
2019/02/28,10:14:00,172.88,173.11,172.87,173.04,369402
2019/02/28,10:15:00,173.05,173.13,172.98,173.00,51688
2019/02/28,10:16:00,173.00,173.04,172.98,173.00,34924
2019/02/28,10:17:00,173.00,173.02,172.96,172.99,12604
2019/02/28,10:18:00,172.98,173.13,172.98,173.13,72870
2019/02/28,10:19:00,173.13,173.13,173.07,173.10,58228
2019/02/28,10:20:00,173.09,173.11,173.06,173.08,135709
2019/02/28,10:21:00,173.08,173.13,173.06,173.09,72773
2019/02/28,10:22:00,173.09,173.09,172.99,173.01,46036
2019/02/28,10:23:00,173.01,173.08,172.99,173.05,28455
2019/02/28,10:24:00,173.05,173.05,172.91,172.92,54179
2019/02/28,10:25:00,172.93,172.98,172.91,172.93,38133
2019/02/28,10:26:00,172.93,172.95,172.90,172.94,23195
2019/02/28,10:27:00,172.95,172.99,172.87,172.88,26523
2019/02/28,10:28:00,172.85,172.85,172.77,172.83,68510
2019/02/28,10:29:00,172.83,172.94,172.82,172.92,34646
2019/02/28,10:30:00,172.91,173.00,172.90,172.94,84849
2019/02/28,10:31:00,172.94,173.09,172.94,173.06,60222
2019/02/28,10:32:00,173.06,173.08,173.04,173.05,41337
2019/02/28,10:33:00,173.05,173.06,173.03,173.06,31972
2019/02/28,10:34:00,173.05,173.06,173.01,173.04,40152
2019/02/28,10:35:00,173.03,173.12,173.03,173.11,82041
2019/02/28,10:36:00,173.09,173.23,173.09,173.20,115698
2019/02/28,10:37:00,173.20,173.22,173.17,173.19,87606
2019/02/28,10:38:00,173.19,173.22,173.16,173.22,106414
2019/02/28,10:39:00,173.21,173.23,173.17,173.19,50722
2019/02/28,10:40:00,173.19,173.19,173.15,173.18,30362
2019/02/28,10:41:00,173.18,173.22,173.13,173.21,115707
2019/02/28,10:42:00,173.20,173.21,173.13,173.13,63378
2019/02/28,10:43:00,173.13,173.26,173.05,173.19,256345
2019/02/28,10:44:00,173.19,173.23,173.16,173.20,43458
2019/02/28,10:45:00,173.19,173.19,173.13,173.13,22366
2019/02/28,10:46:00,173.13,173.17,173.09,173.12,45782
2019/02/28,10:47:00,173.12,173.15,173.09,173.10,28454
2019/02/28,10:48:00,173.10,173.16,173.10,173.12,34144
2019/02/28,10:49:00,173.12,173.23,173.09,173.22,71434
2019/02/28,10:50:00,173.22,173.22,173.15,173.17,23381
2019/02/28,10:51:00,173.17,173.18,172.93,172.94,109395
2019/02/28,10:52:00,172.94,172.96,172.84,172.95,86915
2019/02/28,10:53:00,172.94,172.96,172.91,172.91,48125
2019/02/28,10:54:00,172.91,172.99,172.91,172.99,123873
2019/02/28,10:55:00,172.98,173.06,172.98,173.03,87304
2019/02/28,10:56:00,173.03,173.05,173.02,173.04,14207
2019/02/28,10:57:00,173.05,173.17,173.05,173.15,34610
2019/02/28,10:58:00,173.15,173.16,173.10,173.11,75891
2019/02/28,10:59:00,173.11,173.13,173.03,173.08,64661
2019/02/28,11:00:00,173.07,173.13,173.06,173.08,30848
2019/02/28,11:01:00,173.08,173.13,173.01,173.08,30326
2019/02/28,11:02:00,173.07,173.08,173.01,173.04,72123
2019/02/28,11:03:00,173.04,173.16,173.04,173.14,20745
2019/02/28,11:04:00,173.14,173.16,173.08,173.11,37020
2019/02/28,11:05:00,173.11,173.12,173.06,173.08,37796
2019/02/28,11:06:00,173.07,173.11,173.06,173.11,15589
2019/02/28,11:07:00,173.12,173.12,172.94,172.95,127993
2019/02/28,11:08:00,172.96,172.96,172.91,172.92,52295
2019/02/28,11:09:00,172.92,173.00,172.92,172.94,22450
2019/02/28,11:10:00,172.94,172.96,172.92,172.96,101301
2019/02/28,11:11:00,172.96,173.04,172.95,173.03,27821
2019/02/28,11:12:00,173.03,173.05,172.96,172.99,30342
2019/02/28,11:13:00,173.00,173.01,172.94,172.96,37063
2019/02/28,11:14:00,172.97,172.97,172.88,172.89,104612
2019/02/28,11:15:00,172.88,173.03,172.88,173.01,23416
2019/02/28,11:16:00,173.01,173.07,172.98,173.07,17269
2019/02/28,11:17:00,173.06,173.09,173.06,173.08,61330
2019/02/28,11:18:00,173.09,173.13,173.08,173.10,20594
2019/02/28,11:19:00,173.10,173.23,173.10,173.20,25618
2019/02/28,11:20:00,173.20,173.24,173.17,173.24,60479
2019/02/28,11:21:00,173.24,173.35,173.21,173.34,144287
2019/02/28,11:22:00,173.34,173.36,173.31,173.32,84496
2019/02/28,11:23:00,173.32,173.35,173.30,173.32,42847
2019/02/28,11:24:00,173.31,173.35,173.31,173.33,20560
2019/02/28,11:25:00,173.32,173.34,173.30,173.33,46459
2019/02/28,11:26:00,173.32,173.34,173.29,173.33,16708
2019/02/28,11:27:00,173.33,173.39,173.33,173.35,36518
2019/02/28,11:28:00,173.35,173.36,173.31,173.31,37117
2019/02/28,11:29:00,173.32,173.33,173.30,173.32,19705
2019/02/28,11:30:00,173.33,173.33,173.28,173.30,30879
2019/02/28,11:31:00,173.31,173.33,173.27,173.33,59541
2019/02/28,11:32:00,173.33,173.38,173.33,173.36,24762
2019/02/28,11:33:00,173.36,173.38,173.35,173.38,12761
2019/02/28,11:34:00,173.39,173.45,173.38,173.41,34334
2019/02/28,11:35:00,173.41,173.48,173.37,173.46,125533
2019/02/28,11:36:00,173.46,173.47,173.42,173.45,51191
2019/02/28,11:37:00,173.45,173.49,173.43,173.48,26591
2019/02/28,11:38:00,173.48,173.51,173.45,173.45,45851
2019/02/28,11:39:00,173.45,173.49,173.45,173.47,99232
2019/02/28,11:40:00,173.46,173.52,173.44,173.51,36786
2019/02/28,11:41:00,173.52,173.54,173.47,173.50,35174
2019/02/28,11:42:00,173.50,173.52,173.48,173.50,58797
2019/02/28,11:43:00,173.50,173.53,173.47,173.48,27989
2019/02/28,11:44:00,173.48,173.50,173.45,173.49,29199
2019/02/28,11:45:00,173.50,173.50,173.43,173.43,144104
2019/02/28,11:46:00,173.44,173.49,173.44,173.49,40726
2019/02/28,11:47:00,173.49,173.55,173.49,173.54,51409
2019/02/28,11:48:00,173.54,173.57,173.53,173.56,44002
2019/02/28,11:49:00,173.56,173.56,173.48,173.51,28819
2019/02/28,11:50:00,173.51,173.52,173.49,173.49,24882
2019/02/28,11:51:00,173.50,173.53,173.49,173.51,61731
2019/02/28,11:52:00,173.51,173.57,173.48,173.56,42024
2019/02/28,11:53:00,173.56,173.66,173.55,173.65,74278
2019/02/28,11:54:00,173.66,173.68,173.62,173.62,95890
2019/02/28,11:55:00,173.62,173.62,173.54,173.56,52000
2019/02/28,11:56:00,173.57,173.61,173.56,173.59,112914
2019/02/28,11:57:00,173.59,173.62,173.58,173.61,31862
2019/02/28,11:58:00,173.61,173.64,173.59,173.61,20267
2019/02/28,11:59:00,173.60,173.60,173.53,173.54,22752
2019/02/28,12:00:00,173.54,173.54,173.50,173.52,28730
2019/02/28,12:01:00,173.53,173.53,173.46,173.49,42394
2019/02/28,12:02:00,173.49,173.51,173.46,173.46,29160
2019/02/28,12:03:00,173.46,173.51,173.45,173.51,28926
2019/02/28,12:04:00,173.51,173.53,173.50,173.50,11503
2019/02/28,12:05:00,173.50,173.52,173.47,173.47,15841
2019/02/28,12:06:00,173.47,173.51,173.46,173.48,15596
2019/02/28,12:07:00,173.48,173.51,173.47,173.50,13172
2019/02/28,12:08:00,173.50,173.51,173.47,173.48,31729
2019/02/28,12:09:00,173.48,173.48,173.45,173.47,12735
2019/02/28,12:10:00,173.46,173.48,173.46,173.46,10548
2019/02/28,12:11:00,173.45,173.47,173.44,173.44,18567
2019/02/28,12:12:00,173.43,173.49,173.42,173.49,7332
2019/02/28,12:13:00,173.50,173.58,173.49,173.57,32592
2019/02/28,12:14:00,173.57,173.57,173.52,173.53,504106
2019/02/28,12:15:00,173.53,173.55,173.52,173.52,9851
2019/02/28,12:16:00,173.53,173.56,173.51,173.56,16407
2019/02/28,12:17:00,173.55,173.61,173.54,173.59,24460
2019/02/28,12:18:00,173.59,173.70,173.59,173.61,138176
2019/02/28,12:19:00,173.61,173.63,173.61,173.62,38144
2019/02/28,12:20:00,173.62,173.65,173.61,173.65,10588
2019/02/28,12:21:00,173.65,173.70,173.64,173.69,44121
2019/02/28,12:22:00,173.68,173.72,173.68,173.71,45980
2019/02/28,12:23:00,173.70,173.79,173.70,173.79,77447
2019/02/28,12:24:00,173.79,173.79,173.75,173.76,46917
2019/02/28,12:25:00,173.76,173.79,173.75,173.78,50579
2019/02/28,12:26:00,173.78,173.81,173.74,173.75,46905
2019/02/28,12:27:00,173.75,173.76,173.74,173.76,10469
2019/02/28,12:28:00,173.76,173.79,173.74,173.78,11813
2019/02/28,12:29:00,173.78,173.79,173.75,173.76,14343
2019/02/28,12:30:00,173.76,173.76,173.73,173.75,70537
2019/02/28,12:31:00,173.76,173.78,173.75,173.75,9698
2019/02/28,12:32:00,173.75,173.76,173.72,173.75,16105
2019/02/28,12:33:00,173.75,173.76,173.71,173.72,14644
2019/02/28,12:34:00,173.71,173.74,173.71,173.73,19279
2019/02/28,12:35:00,173.73,173.73,173.70,173.72,14499
2019/02/28,12:36:00,173.72,173.74,173.72,173.73,5436
2019/02/28,12:37:00,173.73,173.73,173.68,173.68,19252
2019/02/28,12:38:00,173.68,173.69,173.63,173.64,94174
2019/02/28,12:39:00,173.64,173.70,173.63,173.70,18243
2019/02/28,12:40:00,173.70,173.72,173.70,173.70,20433
2019/02/28,12:41:00,173.70,173.74,173.69,173.72,40469
2019/02/28,12:42:00,173.72,173.74,173.68,173.69,41658
2019/02/28,12:43:00,173.68,173.71,173.68,173.70,12547
2019/02/28,12:44:00,173.70,173.74,173.70,173.73,12023
2019/02/28,12:45:00,173.73,173.74,173.72,173.72,8184
2019/02/28,12:46:00,173.72,173.74,173.70,173.71,12495
2019/02/28,12:47:00,173.71,173.72,173.67,173.67,7351
2019/02/28,12:48:00,173.67,173.71,173.67,173.69,19397
2019/02/28,12:49:00,173.69,173.69,173.65,173.65,9833
2019/02/28,12:50:00,173.65,173.66,173.64,173.65,18137
2019/02/28,12:51:00,173.65,173.69,173.65,173.66,522465
2019/02/28,12:52:00,173.66,173.69,173.66,173.68,29636
2019/02/28,12:53:00,173.68,173.69,173.64,173.64,25294
2019/02/28,12:54:00,173.63,173.68,173.63,173.67,16812
2019/02/28,12:55:00,173.67,173.67,173.63,173.66,15917
2019/02/28,12:56:00,173.66,173.71,173.65,173.67,93711
2019/02/28,12:57:00,173.67,173.68,173.66,173.68,40421
2019/02/28,12:58:00,173.68,173.72,173.68,173.71,19296
2019/02/28,12:59:00,173.71,173.74,173.70,173.72,43161
2019/02/28,13:00:00,173.72,173.76,173.71,173.75,103339
2019/02/28,13:01:00,173.75,173.79,173.75,173.77,31340
2019/02/28,13:02:00,173.77,173.79,173.76,173.78,47742
2019/02/28,13:03:00,173.77,173.78,173.76,173.78,20676
2019/02/28,13:04:00,173.78,173.78,173.75,173.76,4831
2019/02/28,13:05:00,173.75,173.76,173.70,173.70,26722
2019/02/28,13:06:00,173.71,173.73,173.71,173.71,11445
2019/02/28,13:07:00,173.70,173.71,173.66,173.66,34682
2019/02/28,13:08:00,173.65,173.68,173.64,173.65,19663
2019/02/28,13:09:00,173.66,173.68,173.66,173.67,15153
2019/02/28,13:10:00,173.67,173.67,173.64,173.67,12553
2019/02/28,13:11:00,173.66,173.66,173.61,173.65,17570
2019/02/28,13:12:00,173.65,173.66,173.63,173.66,15247
2019/02/28,13:13:00,173.66,173.67,173.63,173.67,17741
2019/02/28,13:14:00,173.66,173.67,173.64,173.64,9651
2019/02/28,13:15:00,173.64,173.67,173.64,173.65,12439
2019/02/28,13:16:00,173.65,173.65,173.61,173.64,15188
2019/02/28,13:17:00,173.64,173.65,173.63,173.64,25242
2019/02/28,13:18:00,173.64,173.67,173.64,173.66,22092
2019/02/28,13:19:00,173.65,173.65,173.63,173.64,35950
2019/02/28,13:20:00,173.64,173.66,173.64,173.66,5600
2019/02/28,13:21:00,173.66,173.66,173.62,173.65,9953
2019/02/28,13:22:00,173.64,173.65,173.63,173.63,4969
2019/02/28,13:23:00,173.63,173.64,173.62,173.62,8552
2019/02/28,13:24:00,173.62,173.63,173.54,173.58,83699
2019/02/28,13:25:00,173.59,173.59,173.57,173.58,62401
2019/02/28,13:26:00,173.58,173.59,173.56,173.56,26100
2019/02/28,13:27:00,173.56,173.59,173.56,173.57,21004
2019/02/28,13:28:00,173.58,173.61,173.58,173.59,29312
2019/02/28,13:29:00,173.58,173.60,173.58,173.59,6980
2019/02/28,13:30:00,173.60,173.61,173.59,173.60,12256
2019/02/28,13:31:00,173.60,173.61,173.58,173.59,16907
2019/02/28,13:32:00,173.60,173.64,173.60,173.61,30880
2019/02/28,13:33:00,173.61,173.64,173.61,173.63,27005
2019/02/28,13:34:00,173.63,173.64,173.63,173.64,6184
2019/02/28,13:35:00,173.64,173.66,173.64,173.65,21424
2019/02/28,13:36:00,173.65,173.68,173.65,173.68,28486
2019/02/28,13:37:00,173.68,173.75,173.68,173.74,24946
2019/02/28,13:38:00,173.74,173.74,173.71,173.72,14986
2019/02/28,13:39:00,173.72,173.73,173.72,173.72,56003
2019/02/28,13:40:00,173.72,173.75,173.71,173.73,13196
2019/02/28,13:41:00,173.75,173.77,173.71,173.71,64901
2019/02/28,13:42:00,173.72,173.73,173.71,173.71,39085
2019/02/28,13:43:00,173.71,173.71,173.67,173.67,25087
2019/02/28,13:44:00,173.67,173.69,173.66,173.66,5531
2019/02/28,13:45:00,173.67,173.67,173.64,173.66,14953
2019/02/28,13:46:00,173.66,173.68,173.63,173.63,6969
2019/02/28,13:47:00,173.63,173.63,173.55,173.57,41089
2019/02/28,13:48:00,173.57,173.58,173.49,173.51,212993
2019/02/28,13:49:00,173.52,173.54,173.51,173.54,44087
2019/02/28,13:50:00,173.54,173.57,173.54,173.57,38975
2019/02/28,13:51:00,173.57,173.57,173.55,173.56,68739
2019/02/28,13:52:00,173.56,173.56,173.53,173.53,21103
2019/02/28,13:53:00,173.53,173.57,173.53,173.56,12337
2019/02/28,13:54:00,173.56,173.59,173.55,173.55,23878
2019/02/28,13:55:00,173.56,173.58,173.55,173.57,9267
2019/02/28,13:56:00,173.58,173.58,173.56,173.56,8754
2019/02/28,13:57:00,173.56,173.60,173.54,173.60,24610
2019/02/28,13:58:00,173.60,173.60,173.56,173.57,12259
2019/02/28,13:59:00,173.57,173.57,173.53,173.56,28603
2019/02/28,14:00:00,173.57,173.59,173.56,173.59,7275
2019/02/28,14:01:00,173.59,173.59,173.51,173.52,49425
2019/02/28,14:02:00,173.53,173.67,173.53,173.62,72399
2019/02/28,14:03:00,173.63,173.63,173.56,173.56,29296
2019/02/28,14:04:00,173.55,173.56,173.47,173.51,46646
2019/02/28,14:05:00,173.50,173.59,173.50,173.57,26638
2019/02/28,14:06:00,173.57,173.58,173.54,173.54,62384
2019/02/28,14:07:00,173.55,173.58,173.55,173.55,5422
2019/02/28,14:08:00,173.55,173.56,173.53,173.53,8919
2019/02/28,14:09:00,173.53,173.54,173.49,173.50,17650
2019/02/28,14:10:00,173.50,173.50,173.46,173.47,31087
2019/02/28,14:11:00,173.48,173.49,173.40,173.42,66869
2019/02/28,14:12:00,173.41,173.45,173.41,173.44,26140
2019/02/28,14:13:00,173.44,173.50,173.43,173.49,15025
2019/02/28,14:14:00,173.48,173.51,173.47,173.49,22567
2019/02/28,14:15:00,173.49,173.49,173.47,173.48,11668
2019/02/28,14:16:00,173.48,173.48,173.41,173.43,12808
2019/02/28,14:17:00,173.43,173.44,173.41,173.44,30791
2019/02/28,14:18:00,173.44,173.44,173.43,173.43,13274
2019/02/28,14:19:00,173.44,173.45,173.43,173.45,24136
2019/02/28,14:20:00,173.45,173.47,173.43,173.47,18930
2019/02/28,14:21:00,173.48,173.49,173.44,173.48,37221
2019/02/28,14:22:00,173.48,173.54,173.48,173.51,33786
2019/02/28,14:23:00,173.52,173.54,173.49,173.52,30691
2019/02/28,14:24:00,173.51,173.52,173.49,173.51,17990
2019/02/28,14:25:00,173.51,173.53,173.50,173.51,22048
2019/02/28,14:26:00,173.51,173.55,173.51,173.53,16805
2019/02/28,14:27:00,173.53,173.55,173.52,173.52,21093
2019/02/28,14:28:00,173.53,173.55,173.52,173.54,8540
2019/02/28,14:29:00,173.54,173.57,173.53,173.56,25127
2019/02/28,14:30:00,173.56,173.57,173.54,173.54,11277
2019/02/28,14:31:00,173.54,173.54,173.51,173.52,17993
2019/02/28,14:32:00,173.52,173.52,173.47,173.47,37455
2019/02/28,14:33:00,173.46,173.48,173.45,173.45,113860
2019/02/28,14:34:00,173.45,173.45,173.32,173.36,69694
2019/02/28,14:35:00,173.36,173.36,173.29,173.32,65526
2019/02/28,14:36:00,173.33,173.35,173.32,173.35,30738
2019/02/28,14:37:00,173.35,173.37,173.32,173.32,66736
2019/02/28,14:38:00,173.32,173.34,173.28,173.34,37765
2019/02/28,14:39:00,173.34,173.38,173.34,173.38,157898
2019/02/28,14:40:00,173.38,173.38,173.35,173.36,49418
2019/02/28,14:41:00,173.36,173.38,173.35,173.38,21986
2019/02/28,14:42:00,173.38,173.38,173.35,173.36,15537
2019/02/28,14:43:00,173.36,173.37,173.34,173.35,14713
2019/02/28,14:44:00,173.35,173.37,173.33,173.34,26245
2019/02/28,14:45:00,173.34,173.40,173.34,173.40,6963
2019/02/28,14:46:00,173.38,173.39,173.33,173.36,23176
2019/02/28,14:47:00,173.36,173.37,173.32,173.33,23115
2019/02/28,14:48:00,173.33,173.37,173.33,173.37,58028
2019/02/28,14:49:00,173.37,173.37,173.32,173.32,6538
2019/02/28,14:50:00,173.32,173.36,173.32,173.36,15721
2019/02/28,14:51:00,173.36,173.37,173.33,173.34,53732
2019/02/28,14:52:00,173.33,173.33,173.26,173.32,87311
2019/02/28,14:53:00,173.32,173.35,173.32,173.34,30121
2019/02/28,14:54:00,173.33,173.35,173.30,173.30,13180
2019/02/28,14:55:00,173.30,173.36,173.30,173.33,33712
2019/02/28,14:56:00,173.33,173.39,173.27,173.39,40765
2019/02/28,14:57:00,173.38,173.42,173.38,173.42,24610
2019/02/28,14:58:00,173.42,173.47,173.40,173.41,90744
2019/02/28,14:59:00,173.41,173.41,173.36,173.37,17311
2019/02/28,15:00:00,173.37,173.39,173.35,173.38,35501
2019/02/28,15:01:00,173.38,173.39,173.33,173.34,47662
2019/02/28,15:02:00,173.34,173.38,173.31,173.35,49717
2019/02/28,15:03:00,173.35,173.38,173.34,173.36,20941
2019/02/28,15:04:00,173.35,173.38,173.35,173.36,24648
2019/02/28,15:05:00,173.36,173.39,173.30,173.32,56336
2019/02/28,15:06:00,173.32,173.32,173.26,173.27,28480
2019/02/28,15:07:00,173.27,173.29,173.25,173.28,42069
2019/02/28,15:08:00,173.28,173.30,173.24,173.26,32142
2019/02/28,15:09:00,173.26,173.33,173.25,173.32,40339
2019/02/28,15:10:00,173.32,173.33,173.28,173.30,33193
2019/02/28,15:11:00,173.30,173.32,173.28,173.28,13353
2019/02/28,15:12:00,173.28,173.36,173.28,173.34,36289
2019/02/28,15:13:00,173.34,173.40,173.34,173.35,23171
2019/02/28,15:14:00,173.35,173.36,173.32,173.32,26391
2019/02/28,15:15:00,173.32,173.32,173.27,173.29,29613
2019/02/28,15:16:00,173.29,173.32,173.28,173.30,27676
2019/02/28,15:17:00,173.29,173.30,173.21,173.23,68604
2019/02/28,15:18:00,173.21,173.26,173.19,173.25,51196
2019/02/28,15:19:00,173.26,173.29,173.25,173.29,20820
2019/02/28,15:20:00,173.29,173.32,173.28,173.31,9851
2019/02/28,15:21:00,173.31,173.38,173.31,173.36,124485
2019/02/28,15:22:00,173.35,173.36,173.30,173.36,51625
2019/02/28,15:23:00,173.35,173.36,173.23,173.26,190746
2019/02/28,15:24:00,173.26,173.34,173.25,173.30,84932
2019/02/28,15:25:00,173.30,173.30,173.21,173.23,43471
2019/02/28,15:26:00,173.24,173.31,173.24,173.30,48760
2019/02/28,15:27:00,173.30,173.34,173.30,173.32,45984
2019/02/28,15:28:00,173.33,173.33,173.28,173.30,6704
2019/02/28,15:29:00,173.29,173.38,173.28,173.37,38620
2019/02/28,15:30:00,173.37,173.38,173.34,173.34,22566
2019/02/28,15:31:00,173.34,173.39,173.32,173.38,33038
2019/02/28,15:32:00,173.38,173.43,173.38,173.43,29659
2019/02/28,15:33:00,173.43,173.46,173.41,173.46,21735
2019/02/28,15:34:00,173.46,173.47,173.43,173.46,19684
2019/02/28,15:35:00,173.46,173.47,173.43,173.45,33564
2019/02/28,15:36:00,173.44,173.45,173.42,173.42,49402
2019/02/28,15:37:00,173.41,173.46,173.41,173.44,22143
2019/02/28,15:38:00,173.44,173.52,173.42,173.50,146717
2019/02/28,15:39:00,173.50,173.51,173.38,173.39,116861
2019/02/28,15:40:00,173.39,173.43,173.38,173.43,34134
2019/02/28,15:41:00,173.43,173.43,173.34,173.35,63997
2019/02/28,15:42:00,173.36,173.37,173.28,173.29,134110
2019/02/28,15:43:00,173.29,173.32,173.27,173.30,43514
2019/02/28,15:44:00,173.31,173.36,173.29,173.35,51016
2019/02/28,15:45:00,173.35,173.35,173.25,173.27,110247
2019/02/28,15:46:00,173.26,173.26,173.16,173.20,170970
2019/02/28,15:47:00,173.19,173.25,173.18,173.24,68034
2019/02/28,15:48:00,173.24,173.27,173.23,173.24,71187
2019/02/28,15:49:00,173.25,173.30,173.22,173.25,135895
2019/02/28,15:50:00,173.25,173.28,173.24,173.26,21922
2019/02/28,15:51:00,173.26,173.32,173.18,173.20,87279
2019/02/28,15:52:00,173.20,173.23,173.17,173.22,114137
2019/02/28,15:53:00,173.22,173.23,173.16,173.18,86557
2019/02/28,15:54:00,173.18,173.23,173.16,173.21,271676
2019/02/28,15:55:00,173.21,173.24,173.12,173.14,546442
2019/02/28,15:56:00,173.13,173.13,172.96,173.01,712414
2019/02/28,15:57:00,173.01,173.06,172.92,173.01,218460
2019/02/28,15:58:00,173.01,173.01,172.90,172.94,283482
2019/02/28,15:59:00,172.93,173.08,172.93,173.04,345751
2019/02/28,16:00:00,173.08,173.27,173.03,173.19,1022579
2019/03/01,09:31:00,174.41,174.57,174.34,174.46,570509
2019/03/01,09:32:00,174.45,174.45,174.23,174.30,321002
2019/03/01,09:33:00,174.29,174.37,174.25,174.36,271643
2019/03/01,09:34:00,174.36,174.40,174.25,174.31,199052
2019/03/01,09:35:00,174.31,174.33,174.21,174.32,198537
2019/03/01,09:36:00,174.32,174.37,174.26,174.32,163147
2019/03/01,09:37:00,174.32,174.33,174.16,174.21,265272
2019/03/01,09:38:00,174.22,174.23,174.19,174.20,189079
2019/03/01,09:39:00,174.19,174.29,174.17,174.23,175085
2019/03/01,09:40:00,174.23,174.35,174.20,174.35,163410
2019/03/01,09:41:00,174.35,174.40,174.24,174.28,170004
2019/03/01,09:42:00,174.30,174.36,174.29,174.34,56047
2019/03/01,09:43:00,174.34,174.36,174.22,174.27,121996
2019/03/01,09:44:00,174.26,174.36,174.25,174.33,125955
2019/03/01,09:45:00,174.34,174.43,174.31,174.38,144148
2019/03/01,09:46:00,174.37,174.48,174.35,174.45,159953
2019/03/01,09:47:00,174.45,174.46,174.37,174.39,86116
2019/03/01,09:48:00,174.40,174.40,174.33,174.33,43209
2019/03/01,09:49:00,174.33,174.41,174.25,174.33,147105
2019/03/01,09:50:00,174.34,174.36,174.25,174.26,82943
2019/03/01,09:51:00,174.27,174.32,174.27,174.32,58059
2019/03/01,09:52:00,174.32,174.36,174.30,174.33,51758
2019/03/01,09:53:00,174.33,174.42,174.33,174.40,51307
2019/03/01,09:54:00,174.41,174.43,174.33,174.35,56962
2019/03/01,09:55:00,174.36,174.37,174.31,174.35,89560
2019/03/01,09:56:00,174.35,174.36,174.27,174.28,71790
2019/03/01,09:57:00,174.26,174.33,174.24,174.30,53854
2019/03/01,09:58:00,174.31,174.35,174.25,174.32,80788
2019/03/01,09:59:00,174.32,174.41,174.32,174.35,106720
2019/03/01,10:00:00,174.35,174.37,174.32,174.35,44508
2019/03/01,10:01:00,174.35,174.35,174.10,174.24,351191
2019/03/01,10:02:00,174.24,174.24,173.96,173.96,150946
2019/03/01,10:03:00,173.96,174.09,173.95,174.09,107268
2019/03/01,10:04:00,174.09,174.21,174.08,174.19,361757
2019/03/01,10:05:00,174.18,174.29,174.17,174.29,70543
2019/03/01,10:06:00,174.29,174.34,174.25,174.28,78265
2019/03/01,10:07:00,174.28,174.29,174.23,174.28,65672
2019/03/01,10:08:00,174.28,174.28,174.24,174.24,45924
2019/03/01,10:09:00,174.24,174.25,174.18,174.19,75999
2019/03/01,10:10:00,174.20,174.28,174.19,174.26,172400
2019/03/01,10:11:00,174.26,174.27,174.23,174.25,38761
2019/03/01,10:12:00,174.25,174.25,174.12,174.17,50558
2019/03/01,10:13:00,174.16,174.20,174.10,174.10,43557
2019/03/01,10:14:00,174.10,174.10,174.00,174.02,109625
2019/03/01,10:15:00,174.02,174.08,174.01,174.06,29897
2019/03/01,10:16:00,174.06,174.06,173.74,173.84,276021
2019/03/01,10:17:00,173.83,173.93,173.81,173.90,220478
2019/03/01,10:18:00,173.90,173.95,173.88,173.92,144638
2019/03/01,10:19:00,173.92,174.00,173.91,173.98,46957
2019/03/01,10:20:00,173.98,174.00,173.94,173.96,30239
2019/03/01,10:21:00,173.96,173.96,173.82,173.88,50867
2019/03/01,10:22:00,173.88,173.89,173.72,173.73,53733
2019/03/01,10:23:00,173.74,173.76,173.69,173.72,78618
2019/03/01,10:24:00,173.72,173.72,173.61,173.68,97915
2019/03/01,10:25:00,173.67,173.72,173.64,173.64,305942
2019/03/01,10:26:00,173.64,173.64,173.55,173.57,159726
2019/03/01,10:27:00,173.58,173.70,173.58,173.67,47166
2019/03/01,10:28:00,173.68,173.72,173.65,173.66,35937
2019/03/01,10:29:00,173.67,173.75,173.66,173.73,61221
2019/03/01,10:30:00,173.73,173.74,173.65,173.70,57020
2019/03/01,10:31:00,173.71,173.71,173.64,173.67,36602
2019/03/01,10:32:00,173.69,173.79,173.61,173.64,58273
2019/03/01,10:33:00,173.64,173.75,173.63,173.74,91155
2019/03/01,10:34:00,173.74,173.79,173.67,173.79,61159
2019/03/01,10:35:00,173.79,173.90,173.76,173.85,86784
2019/03/01,10:36:00,173.86,173.87,173.81,173.83,49184
2019/03/01,10:37:00,173.83,173.87,173.79,173.86,62306
2019/03/01,10:38:00,173.86,173.91,173.86,173.88,43968
2019/03/01,10:39:00,173.87,173.99,173.87,173.97,86560
2019/03/01,10:40:00,173.97,173.99,173.93,173.93,24630
2019/03/01,10:41:00,173.93,173.96,173.89,173.90,90874
2019/03/01,10:42:00,173.90,173.96,173.90,173.91,72903
2019/03/01,10:43:00,173.91,173.96,173.91,173.93,24141
2019/03/01,10:44:00,173.93,173.98,173.93,173.97,41515
2019/03/01,10:45:00,173.96,174.00,173.95,173.97,72407
2019/03/01,10:46:00,173.97,173.99,173.92,173.93,48950
2019/03/01,10:47:00,173.94,173.94,173.88,173.91,50891
2019/03/01,10:48:00,173.91,173.92,173.86,173.90,32711
2019/03/01,10:49:00,173.90,173.91,173.86,173.88,450419
2019/03/01,10:50:00,173.88,173.92,173.88,173.89,36914
2019/03/01,10:51:00,173.89,173.89,173.84,173.84,36037
2019/03/01,10:52:00,173.84,173.85,173.75,173.84,175585
2019/03/01,10:53:00,173.84,173.86,173.77,173.84,20917
2019/03/01,10:54:00,173.85,173.88,173.84,173.87,27977
2019/03/01,10:55:00,173.87,173.96,173.87,173.95,38840
2019/03/01,10:56:00,173.95,174.01,173.93,173.94,70813
2019/03/01,10:57:00,173.94,173.94,173.90,173.91,31129
2019/03/01,10:58:00,173.91,173.97,173.88,173.96,27502
2019/03/01,10:59:00,173.96,173.97,173.94,173.96,26868
2019/03/01,11:00:00,173.96,173.96,173.92,173.94,35790
2019/03/01,11:01:00,173.95,173.96,173.81,173.82,74878
2019/03/01,11:02:00,173.82,173.83,173.77,173.81,32680
2019/03/01,11:03:00,173.81,173.98,173.80,173.97,40197
2019/03/01,11:04:00,173.98,173.98,173.85,173.86,31653
2019/03/01,11:05:00,173.87,173.87,173.76,173.82,60220
2019/03/01,11:06:00,173.81,173.82,173.78,173.80,29160
2019/03/01,11:07:00,173.80,173.82,173.71,173.76,49196
2019/03/01,11:08:00,173.76,173.79,173.67,173.68,40087
2019/03/01,11:09:00,173.69,173.73,173.67,173.68,17795
2019/03/01,11:10:00,173.68,173.77,173.67,173.75,30718
2019/03/01,11:11:00,173.75,173.75,173.67,173.68,45199
2019/03/01,11:12:00,173.67,173.67,173.60,173.60,52345
2019/03/01,11:13:00,173.60,173.66,173.57,173.66,46497
2019/03/01,11:14:00,173.66,173.70,173.64,173.67,51462
2019/03/01,11:15:00,173.67,173.72,173.67,173.70,35702
2019/03/01,11:16:00,173.70,173.71,173.61,173.64,43336
2019/03/01,11:17:00,173.64,173.77,173.60,173.68,56863
2019/03/01,11:18:00,173.68,173.70,173.62,173.68,54329
2019/03/01,11:19:00,173.68,173.75,173.67,173.72,33323
2019/03/01,11:20:00,173.73,173.79,173.73,173.75,36900
2019/03/01,11:21:00,173.75,173.77,173.70,173.74,22888
2019/03/01,11:22:00,173.73,173.74,173.61,173.61,41450
2019/03/01,11:23:00,173.61,173.68,173.61,173.64,16791
2019/03/01,11:24:00,173.63,173.63,173.51,173.53,90094
2019/03/01,11:25:00,173.51,173.61,173.50,173.57,48072
2019/03/01,11:26:00,173.57,173.59,173.53,173.57,15807
2019/03/01,11:27:00,173.57,173.58,173.53,173.53,12080
2019/03/01,11:28:00,173.53,173.58,173.46,173.58,62689
2019/03/01,11:29:00,173.58,173.63,173.56,173.60,34611
2019/03/01,11:30:00,173.60,173.62,173.56,173.60,34209
2019/03/01,11:31:00,173.60,173.65,173.58,173.59,32620
2019/03/01,11:32:00,173.59,173.63,173.54,173.57,43256
2019/03/01,11:33:00,173.57,173.57,173.49,173.54,30791
2019/03/01,11:34:00,173.54,173.57,173.42,173.46,46803
2019/03/01,11:35:00,173.46,173.53,173.46,173.51,25869
2019/03/01,11:36:00,173.52,173.55,173.49,173.49,41657
2019/03/01,11:37:00,173.49,173.55,173.48,173.55,25873
2019/03/01,11:38:00,173.54,173.62,173.54,173.61,39729
2019/03/01,11:39:00,173.61,173.68,173.61,173.67,98626
2019/03/01,11:40:00,173.67,173.69,173.64,173.65,47996
2019/03/01,11:41:00,173.65,173.65,173.55,173.55,64312
2019/03/01,11:42:00,173.54,173.56,173.49,173.55,48135
2019/03/01,11:43:00,173.54,173.57,173.54,173.56,12399
2019/03/01,11:44:00,173.56,173.60,173.54,173.59,16942
2019/03/01,11:45:00,173.58,173.59,173.48,173.53,26901
2019/03/01,11:46:00,173.53,173.61,173.52,173.52,23246
2019/03/01,11:47:00,173.52,173.53,173.39,173.42,660747
2019/03/01,11:48:00,173.42,173.49,173.37,173.47,71972
2019/03/01,11:49:00,173.47,173.50,173.45,173.46,25545
2019/03/01,11:50:00,173.46,173.46,173.38,173.38,39288
2019/03/01,11:51:00,173.39,173.42,173.35,173.40,64200
2019/03/01,11:52:00,173.40,173.41,173.34,173.35,26346
2019/03/01,11:53:00,173.34,173.36,173.23,173.25,58441
2019/03/01,11:54:00,173.25,173.25,173.19,173.20,48763
2019/03/01,11:55:00,173.20,173.26,173.18,173.24,102996
2019/03/01,11:56:00,173.24,173.25,173.22,173.23,36481
2019/03/01,11:57:00,173.23,173.28,173.19,173.28,38943
2019/03/01,11:58:00,173.28,173.35,173.27,173.34,32808
2019/03/01,11:59:00,173.33,173.40,173.33,173.39,44038
2019/03/01,12:00:00,173.40,173.45,173.39,173.44,49441
2019/03/01,12:01:00,173.44,173.47,173.40,173.44,82388
2019/03/01,12:02:00,173.44,173.51,173.41,173.47,93015
2019/03/01,12:03:00,173.48,173.50,173.46,173.47,20684
2019/03/01,12:04:00,173.47,173.50,173.44,173.45,28906
2019/03/01,12:05:00,173.45,173.50,173.44,173.49,29873
2019/03/01,12:06:00,173.49,173.57,173.48,173.56,41144
2019/03/01,12:07:00,173.56,173.57,173.52,173.53,37861
2019/03/01,12:08:00,173.53,173.59,173.53,173.56,35617
2019/03/01,12:09:00,173.57,173.60,173.55,173.55,24374
2019/03/01,12:10:00,173.56,173.59,173.54,173.59,37174
2019/03/01,12:11:00,173.59,173.59,173.56,173.56,220296
2019/03/01,12:12:00,173.57,173.62,173.56,173.59,17297
2019/03/01,12:13:00,173.58,173.60,173.57,173.58,23876
2019/03/01,12:14:00,173.59,173.71,173.59,173.68,105113
2019/03/01,12:15:00,173.68,173.70,173.66,173.69,97563
2019/03/01,12:16:00,173.70,173.71,173.66,173.69,21843
2019/03/01,12:17:00,173.69,173.69,173.66,173.67,25201
2019/03/01,12:18:00,173.67,173.70,173.66,173.68,216225
2019/03/01,12:19:00,173.67,173.68,173.65,173.68,13539
2019/03/01,12:20:00,173.68,173.73,173.68,173.70,26989
2019/03/01,12:21:00,173.70,173.73,173.69,173.69,29960
2019/03/01,12:22:00,173.70,173.72,173.68,173.69,47962
2019/03/01,12:23:00,173.69,173.71,173.67,173.67,15527
2019/03/01,12:24:00,173.67,173.76,173.64,173.73,55185
2019/03/01,12:25:00,173.73,173.75,173.73,173.75,28284
2019/03/01,12:26:00,173.75,173.80,173.75,173.78,55138
2019/03/01,12:27:00,173.79,173.82,173.77,173.78,45258
2019/03/01,12:28:00,173.79,173.80,173.77,173.79,31456
2019/03/01,12:29:00,173.80,173.83,173.78,173.82,50456
2019/03/01,12:30:00,173.83,173.83,173.80,173.81,122035
2019/03/01,12:31:00,173.81,173.86,173.81,173.83,58851
2019/03/01,12:32:00,173.82,173.89,173.82,173.85,261457
2019/03/01,12:33:00,173.85,173.86,173.84,173.85,30876
2019/03/01,12:34:00,173.84,173.86,173.83,173.83,88392
2019/03/01,12:35:00,173.83,173.84,173.81,173.84,41547
2019/03/01,12:36:00,173.84,173.87,173.84,173.87,93908
2019/03/01,12:37:00,173.87,173.88,173.81,173.83,96904
2019/03/01,12:38:00,173.83,173.83,173.77,173.79,156670
2019/03/01,12:39:00,173.79,173.82,173.77,173.81,14250
2019/03/01,12:40:00,173.80,173.85,173.79,173.82,24247
2019/03/01,12:41:00,173.82,173.84,173.79,173.80,33564
2019/03/01,12:42:00,173.80,173.81,173.80,173.81,13265
2019/03/01,12:43:00,173.81,173.88,173.81,173.88,44853
2019/03/01,12:44:00,173.88,173.89,173.86,173.89,37128
2019/03/01,12:45:00,173.89,173.93,173.88,173.88,49433
2019/03/01,12:46:00,173.88,173.90,173.88,173.90,17157
2019/03/01,12:47:00,173.90,173.91,173.86,173.88,24534
2019/03/01,12:48:00,173.88,173.90,173.86,173.90,17279
2019/03/01,12:49:00,173.89,173.93,173.89,173.92,50306
2019/03/01,12:50:00,173.91,173.94,173.89,173.90,92073
2019/03/01,12:51:00,173.90,173.94,173.90,173.90,33075
2019/03/01,12:52:00,173.90,173.91,173.85,173.86,48991
2019/03/01,12:53:00,173.86,173.94,173.85,173.91,65357
2019/03/01,12:54:00,173.93,173.97,173.92,173.96,61403
2019/03/01,12:55:00,173.97,173.98,173.95,173.96,40326
2019/03/01,12:56:00,173.97,173.98,173.92,173.92,23552
2019/03/01,12:57:00,173.92,173.95,173.92,173.93,18804
2019/03/01,12:58:00,173.93,173.95,173.93,173.94,15315
2019/03/01,12:59:00,173.94,173.97,173.94,173.94,16675
2019/03/01,13:00:00,173.95,173.96,173.93,173.93,24352
2019/03/01,13:01:00,173.93,173.97,173.91,173.95,16484
2019/03/01,13:02:00,173.95,173.95,173.88,173.90,37115
2019/03/01,13:03:00,173.90,173.91,173.88,173.90,24809
2019/03/01,13:04:00,173.89,173.92,173.89,173.90,25071
2019/03/01,13:05:00,173.91,173.93,173.91,173.93,8463
2019/03/01,13:06:00,173.92,173.94,173.88,173.88,20506
2019/03/01,13:07:00,173.88,173.93,173.87,173.93,36013
2019/03/01,13:08:00,173.93,174.02,173.91,173.98,90119
2019/03/01,13:09:00,173.98,174.02,173.98,174.01,29594
2019/03/01,13:10:00,174.00,174.00,173.95,173.96,45146
2019/03/01,13:11:00,173.96,173.99,173.95,173.97,37842
2019/03/01,13:12:00,173.99,173.99,173.97,173.99,10156
2019/03/01,13:13:00,173.99,174.02,173.99,174.02,29306
2019/03/01,13:14:00,174.01,174.07,174.01,174.05,209615
2019/03/01,13:15:00,174.05,174.07,174.03,174.05,33166
2019/03/01,13:16:00,174.05,174.06,174.03,174.03,46959
2019/03/01,13:17:00,174.03,174.05,173.99,174.00,105437
2019/03/01,13:18:00,174.00,174.00,173.95,173.97,41508
2019/03/01,13:19:00,173.98,173.98,173.96,173.96,41706
2019/03/01,13:20:00,173.96,173.99,173.94,173.98,35580
2019/03/01,13:21:00,173.99,174.00,173.97,173.97,24300
2019/03/01,13:22:00,173.97,173.97,173.94,173.95,32664
2019/03/01,13:23:00,173.95,173.96,173.91,173.91,44460
2019/03/01,13:24:00,173.91,173.94,173.91,173.93,23060
2019/03/01,13:25:00,173.93,173.94,173.91,173.92,54763
2019/03/01,13:26:00,173.92,173.96,173.92,173.94,18949
2019/03/01,13:27:00,173.95,173.96,173.94,173.94,12547
2019/03/01,13:28:00,173.95,173.98,173.94,173.97,12331
2019/03/01,13:29:00,173.97,174.00,173.97,173.99,22889
2019/03/01,13:30:00,173.99,174.00,173.97,173.97,20106
2019/03/01,13:31:00,173.97,173.99,173.96,173.99,27849
2019/03/01,13:32:00,174.00,174.01,173.99,174.00,28821
2019/03/01,13:33:00,173.99,174.04,173.99,174.04,31653
2019/03/01,13:34:00,174.04,174.09,174.02,174.08,51801
2019/03/01,13:35:00,174.08,174.11,174.07,174.10,60340
2019/03/01,13:36:00,174.10,174.10,174.07,174.07,24710
2019/03/01,13:37:00,174.06,174.11,174.06,174.10,41597
2019/03/01,13:38:00,174.10,174.14,174.10,174.13,81049
2019/03/01,13:39:00,174.14,174.15,174.12,174.13,121933
2019/03/01,13:40:00,174.13,174.13,174.08,174.10,81656
2019/03/01,13:41:00,174.10,174.11,174.08,174.11,64864
2019/03/01,13:42:00,174.10,174.13,174.10,174.13,24584
2019/03/01,13:43:00,174.13,174.14,174.10,174.11,34541
2019/03/01,13:44:00,174.10,174.13,174.10,174.12,52570
2019/03/01,13:45:00,174.12,174.12,174.09,174.11,47971
2019/03/01,13:46:00,174.11,174.13,174.10,174.13,34867
2019/03/01,13:47:00,174.14,174.14,174.06,174.07,30891
2019/03/01,13:48:00,174.08,174.10,174.07,174.10,21379
2019/03/01,13:49:00,174.10,174.14,174.10,174.14,32172
2019/03/01,13:50:00,174.14,174.17,174.14,174.14,43772
2019/03/01,13:51:00,174.15,174.15,174.09,174.09,90944
2019/03/01,13:52:00,174.10,174.13,174.09,174.12,16656
2019/03/01,13:53:00,174.13,174.15,174.12,174.13,10754
2019/03/01,13:54:00,174.14,174.15,174.12,174.13,20902
2019/03/01,13:55:00,174.13,174.14,174.11,174.12,16165
2019/03/01,13:56:00,174.12,174.14,174.12,174.13,48122
2019/03/01,13:57:00,174.14,174.17,174.12,174.17,49071
2019/03/01,13:58:00,174.16,174.17,174.15,174.16,24237
2019/03/01,13:59:00,174.15,174.15,174.11,174.12,34648
2019/03/01,14:00:00,174.12,174.14,174.11,174.13,29381
2019/03/01,14:01:00,174.13,174.16,174.11,174.14,39970
2019/03/01,14:02:00,174.13,174.14,174.09,174.12,29088
2019/03/01,14:03:00,174.12,174.21,174.11,174.17,74186
2019/03/01,14:04:00,174.15,174.15,174.10,174.11,51292
2019/03/01,14:05:00,174.11,174.13,174.07,174.08,57704
2019/03/01,14:06:00,174.07,174.09,174.05,174.08,66380
2019/03/01,14:07:00,174.07,174.09,174.07,174.08,54248
2019/03/01,14:08:00,174.08,174.12,174.08,174.11,33481
2019/03/01,14:09:00,174.11,174.13,174.10,174.13,20032
2019/03/01,14:10:00,174.13,174.19,174.12,174.19,46544
2019/03/01,14:11:00,174.19,174.25,174.19,174.23,92696
2019/03/01,14:12:00,174.23,174.24,174.21,174.23,18723
2019/03/01,14:13:00,174.23,174.25,174.21,174.23,27556
2019/03/01,14:14:00,174.23,174.23,174.19,174.22,57608
2019/03/01,14:15:00,174.22,174.24,174.22,174.23,43809
2019/03/01,14:16:00,174.23,174.24,174.22,174.23,19201
2019/03/01,14:17:00,174.22,174.23,174.19,174.20,51723
2019/03/01,14:18:00,174.20,174.22,174.18,174.21,61668
2019/03/01,14:19:00,174.21,174.30,174.21,174.29,258800
2019/03/01,14:20:00,174.30,174.30,174.25,174.26,45748
2019/03/01,14:21:00,174.26,174.30,174.25,174.30,30523
2019/03/01,14:22:00,174.30,174.33,174.29,174.30,56857
2019/03/01,14:23:00,174.30,174.35,174.30,174.34,71804
2019/03/01,14:24:00,174.34,174.41,174.34,174.41,75330
2019/03/01,14:25:00,174.42,174.49,174.40,174.49,165441
2019/03/01,14:26:00,174.49,174.52,174.48,174.49,109508
2019/03/01,14:27:00,174.49,174.52,174.48,174.49,78996
2019/03/01,14:28:00,174.49,174.53,174.48,174.52,78495
2019/03/01,14:29:00,174.52,174.55,174.50,174.52,338033
2019/03/01,14:30:00,174.52,174.61,174.52,174.60,128945
2019/03/01,14:31:00,174.60,174.64,174.59,174.61,150118
2019/03/01,14:32:00,174.61,174.61,174.58,174.60,37916
2019/03/01,14:33:00,174.59,174.60,174.57,174.59,38968
2019/03/01,14:34:00,174.59,174.59,174.54,174.54,43944
2019/03/01,14:35:00,174.54,174.56,174.53,174.53,72662
2019/03/01,14:36:00,174.54,174.60,174.54,174.57,63516
2019/03/01,14:37:00,174.57,174.61,174.56,174.57,49740
2019/03/01,14:38:00,174.57,174.60,174.55,174.58,54935
2019/03/01,14:39:00,174.58,174.59,174.57,174.59,38579
2019/03/01,14:40:00,174.59,174.62,174.52,174.53,163100
2019/03/01,14:41:00,174.53,174.55,174.52,174.54,54772
2019/03/01,14:42:00,174.54,174.54,174.52,174.54,25119
2019/03/01,14:43:00,174.54,174.57,174.53,174.57,39421
2019/03/01,14:44:00,174.57,174.60,174.56,174.57,79423
2019/03/01,14:45:00,174.56,174.57,174.54,174.55,66437
2019/03/01,14:46:00,174.55,174.56,174.50,174.51,111497
2019/03/01,14:47:00,174.51,174.51,174.42,174.44,73718
2019/03/01,14:48:00,174.45,174.46,174.42,174.42,90367
2019/03/01,14:49:00,174.41,174.41,174.36,174.38,52307
2019/03/01,14:50:00,174.37,174.38,174.34,174.38,55996
2019/03/01,14:51:00,174.38,174.42,174.37,174.41,53844
2019/03/01,14:52:00,174.40,174.41,174.38,174.39,56077
2019/03/01,14:53:00,174.39,174.41,174.37,174.37,21232
2019/03/01,14:54:00,174.37,174.40,174.36,174.40,33779
2019/03/01,14:55:00,174.40,174.42,174.38,174.41,37089
2019/03/01,14:56:00,174.41,174.44,174.41,174.43,25069
2019/03/01,14:57:00,174.43,174.45,174.41,174.42,39025
2019/03/01,14:58:00,174.42,174.44,174.41,174.44,16844
2019/03/01,14:59:00,174.43,174.45,174.43,174.44,16529
2019/03/01,15:00:00,174.43,174.45,174.38,174.44,34527
2019/03/01,15:01:00,174.44,174.46,174.39,174.39,70701
2019/03/01,15:02:00,174.39,174.41,174.34,174.35,47052
2019/03/01,15:03:00,174.35,174.36,174.33,174.34,39896
2019/03/01,15:04:00,174.34,174.36,174.32,174.35,38631
2019/03/01,15:05:00,174.36,174.36,174.33,174.35,32599
2019/03/01,15:06:00,174.35,174.36,174.32,174.36,35523
2019/03/01,15:07:00,174.36,174.39,174.36,174.39,86240
2019/03/01,15:08:00,174.39,174.41,174.36,174.40,35262
2019/03/01,15:09:00,174.40,174.42,174.38,174.39,21662
2019/03/01,15:10:00,174.39,174.41,174.37,174.38,46851
2019/03/01,15:11:00,174.38,174.40,174.36,174.40,41758
2019/03/01,15:12:00,174.40,174.42,174.36,174.38,31650
2019/03/01,15:13:00,174.38,174.38,174.29,174.30,30677
2019/03/01,15:14:00,174.29,174.31,174.27,174.30,57208
2019/03/01,15:15:00,174.30,174.32,174.29,174.32,18043
2019/03/01,15:16:00,174.32,174.33,174.30,174.31,45982
2019/03/01,15:17:00,174.31,174.33,174.30,174.33,36264
2019/03/01,15:18:00,174.33,174.34,174.31,174.34,43651
2019/03/01,15:19:00,174.34,174.34,174.33,174.33,8277
2019/03/01,15:20:00,174.33,174.34,174.32,174.32,28165
2019/03/01,15:21:00,174.32,174.35,174.31,174.35,20994
2019/03/01,15:22:00,174.34,174.35,174.31,174.32,20478
2019/03/01,15:23:00,174.32,174.33,174.31,174.32,17078
2019/03/01,15:24:00,174.32,174.32,174.25,174.26,25689
2019/03/01,15:25:00,174.27,174.30,174.26,174.30,22782
2019/03/01,15:26:00,174.30,174.31,174.29,174.31,31228
2019/03/01,15:27:00,174.31,174.31,174.24,174.24,23504
2019/03/01,15:28:00,174.24,174.29,174.23,174.27,27146
2019/03/01,15:29:00,174.29,174.32,174.29,174.31,42063
2019/03/01,15:30:00,174.30,174.35,174.30,174.34,52487
2019/03/01,15:31:00,174.34,174.39,174.32,174.37,165383
2019/03/01,15:32:00,174.37,174.38,174.33,174.36,64618
2019/03/01,15:33:00,174.35,174.38,174.35,174.37,40382
2019/03/01,15:34:00,174.37,174.40,174.34,174.34,107807
2019/03/01,15:35:00,174.34,174.35,174.31,174.34,98984
2019/03/01,15:36:00,174.34,174.35,174.32,174.35,40666
2019/03/01,15:37:00,174.35,174.42,174.34,174.41,147313
2019/03/01,15:38:00,174.41,174.49,174.41,174.47,136841
2019/03/01,15:39:00,174.47,174.49,174.45,174.46,37617
2019/03/01,15:40:00,174.45,174.47,174.43,174.46,71350
2019/03/01,15:41:00,174.46,174.49,174.44,174.49,64054
2019/03/01,15:42:00,174.49,174.50,174.48,174.48,47317
2019/03/01,15:43:00,174.48,174.50,174.47,174.50,56991
2019/03/01,15:44:00,174.49,174.52,174.49,174.51,105227
2019/03/01,15:45:00,174.51,174.60,174.50,174.60,304919
2019/03/01,15:46:00,174.59,174.65,174.58,174.63,273582
2019/03/01,15:47:00,174.63,174.63,174.59,174.60,73890
2019/03/01,15:48:00,174.60,174.60,174.47,174.49,164312
2019/03/01,15:49:00,174.49,174.49,174.43,174.46,88928
2019/03/01,15:50:00,174.46,174.49,174.45,174.47,82145
2019/03/01,15:51:00,174.47,174.47,174.43,174.46,79239
2019/03/01,15:52:00,174.46,174.46,174.39,174.39,113909
2019/03/01,15:53:00,174.39,174.39,174.35,174.37,154705
2019/03/01,15:54:00,174.37,174.41,174.36,174.41,133694
2019/03/01,15:55:00,174.41,174.46,174.39,174.40,396513
2019/03/01,15:56:00,174.40,174.49,174.35,174.38,706781
2019/03/01,15:57:00,174.38,174.40,174.35,174.35,133621
2019/03/01,15:58:00,174.34,174.42,174.34,174.40,136840
2019/03/01,15:59:00,174.41,174.44,174.39,174.42,226444
2019/03/01,16:00:00,174.42,174.45,174.34,174.39,767424
2019/03/04,09:31:00,175.37,175.65,175.37,175.57,244149
2019/03/04,09:32:00,175.57,175.57,175.49,175.52,89353
2019/03/04,09:33:00,175.50,175.61,175.50,175.57,94032
2019/03/04,09:34:00,175.57,175.61,175.47,175.52,90965
2019/03/04,09:35:00,175.52,175.61,175.48,175.56,90660
2019/03/04,09:36:00,175.56,175.66,175.55,175.66,164293
2019/03/04,09:37:00,175.66,175.71,175.53,175.56,275332
2019/03/04,09:38:00,175.55,175.61,175.54,175.59,91902
2019/03/04,09:39:00,175.59,175.63,175.49,175.62,77186
2019/03/04,09:40:00,175.62,175.70,175.59,175.68,140125
2019/03/04,09:41:00,175.68,175.71,175.63,175.64,199312
2019/03/04,09:42:00,175.64,175.77,175.61,175.74,129767
2019/03/04,09:43:00,175.73,175.77,175.69,175.70,88610
2019/03/04,09:44:00,175.70,175.76,175.69,175.75,88325
2019/03/04,09:45:00,175.75,175.79,175.71,175.78,58693
2019/03/04,09:46:00,175.78,175.79,175.70,175.71,33013
2019/03/04,09:47:00,175.72,175.74,175.71,175.71,30465
2019/03/04,09:48:00,175.70,175.79,175.67,175.75,64810
2019/03/04,09:49:00,175.76,175.79,175.68,175.69,142160
2019/03/04,09:50:00,175.69,175.71,175.52,175.55,150924
2019/03/04,09:51:00,175.55,175.57,175.44,175.44,147811
2019/03/04,09:52:00,175.46,175.47,175.38,175.47,113353
2019/03/04,09:53:00,175.46,175.48,175.43,175.47,53427
2019/03/04,09:54:00,175.47,175.51,175.47,175.48,45077
2019/03/04,09:55:00,175.49,175.54,175.44,175.49,89704
2019/03/04,09:56:00,175.49,175.54,175.46,175.53,30695
2019/03/04,09:57:00,175.54,175.61,175.52,175.57,44618
2019/03/04,09:58:00,175.56,175.68,175.54,175.67,54052
2019/03/04,09:59:00,175.67,175.72,175.65,175.72,105937
2019/03/04,10:00:00,175.71,175.74,175.68,175.69,43003
2019/03/04,10:01:00,175.70,175.74,175.66,175.74,41514
2019/03/04,10:02:00,175.74,175.75,175.65,175.68,63737
2019/03/04,10:03:00,175.68,175.72,175.66,175.69,46056
2019/03/04,10:04:00,175.69,175.71,175.62,175.69,69944
2019/03/04,10:05:00,175.69,175.75,175.63,175.63,27392
2019/03/04,10:06:00,175.63,175.67,175.60,175.65,53980
2019/03/04,10:07:00,175.65,175.70,175.58,175.59,139387
2019/03/04,10:08:00,175.59,175.59,175.50,175.52,111207
2019/03/04,10:09:00,175.52,175.53,175.43,175.47,123523
2019/03/04,10:10:00,175.46,175.46,175.38,175.41,120826
2019/03/04,10:11:00,175.41,175.44,175.33,175.38,68422
2019/03/04,10:12:00,175.38,175.38,175.21,175.21,64796
2019/03/04,10:13:00,175.22,175.26,175.16,175.18,123665
2019/03/04,10:14:00,175.18,175.19,175.12,175.18,88377
2019/03/04,10:15:00,175.18,175.31,175.18,175.31,81354
2019/03/04,10:16:00,175.31,175.33,175.25,175.26,151219
2019/03/04,10:17:00,175.27,175.30,175.26,175.28,49061
2019/03/04,10:18:00,175.28,175.31,175.23,175.31,22118
2019/03/04,10:19:00,175.31,175.36,175.30,175.35,50586
2019/03/04,10:20:00,175.34,175.39,175.29,175.39,56074
2019/03/04,10:21:00,175.39,175.39,175.33,175.37,68792
2019/03/04,10:22:00,175.37,175.37,175.33,175.36,51846
2019/03/04,10:23:00,175.36,175.43,175.35,175.39,85599
2019/03/04,10:24:00,175.39,175.45,175.38,175.42,71583
2019/03/04,10:25:00,175.42,175.46,175.41,175.44,39013
2019/03/04,10:26:00,175.43,175.43,175.38,175.42,44163
2019/03/04,10:27:00,175.41,175.48,175.39,175.47,45854
2019/03/04,10:28:00,175.47,175.53,175.43,175.48,70801
2019/03/04,10:29:00,175.49,175.52,175.47,175.50,26140
2019/03/04,10:30:00,175.50,175.53,175.48,175.51,26981
2019/03/04,10:31:00,175.51,175.58,175.51,175.55,67229
2019/03/04,10:32:00,175.55,175.55,175.49,175.50,63722
2019/03/04,10:33:00,175.50,175.50,175.42,175.46,35491
2019/03/04,10:34:00,175.46,175.51,175.46,175.50,33353
2019/03/04,10:35:00,175.51,175.51,175.39,175.42,51233
2019/03/04,10:36:00,175.41,175.41,175.31,175.31,69498
2019/03/04,10:37:00,175.31,175.35,175.30,175.31,45066
2019/03/04,10:38:00,175.31,175.33,175.27,175.28,70025
2019/03/04,10:39:00,175.28,175.28,175.17,175.19,93136
2019/03/04,10:40:00,175.19,175.26,175.19,175.26,45725
2019/03/04,10:41:00,175.25,175.27,175.23,175.23,28861
2019/03/04,10:42:00,175.23,175.25,175.16,175.19,91892
2019/03/04,10:43:00,175.19,175.24,175.17,175.23,75364
2019/03/04,10:44:00,175.23,175.23,175.15,175.20,65395
2019/03/04,10:45:00,175.20,175.32,175.20,175.31,93392
2019/03/04,10:46:00,175.31,175.38,175.26,175.37,81173
2019/03/04,10:47:00,175.37,175.40,175.35,175.39,54648
2019/03/04,10:48:00,175.39,175.41,175.33,175.40,114616
2019/03/04,10:49:00,175.40,175.45,175.40,175.41,127208
2019/03/04,10:50:00,175.41,175.41,175.33,175.34,25404
2019/03/04,10:51:00,175.34,175.34,175.26,175.30,97245
2019/03/04,10:52:00,175.30,175.31,175.20,175.21,108139
2019/03/04,10:53:00,175.21,175.25,175.17,175.23,85379
2019/03/04,10:54:00,175.23,175.27,175.14,175.21,69852
2019/03/04,10:55:00,175.21,175.21,175.04,175.06,225708
2019/03/04,10:56:00,175.05,175.10,175.02,175.09,88818
2019/03/04,10:57:00,175.09,175.12,174.97,174.97,86713
2019/03/04,10:58:00,174.97,175.03,174.96,175.01,78151
2019/03/04,10:59:00,175.00,175.01,174.91,174.93,26176
2019/03/04,11:00:00,174.93,174.95,174.87,174.88,126048
2019/03/04,11:01:00,174.88,174.98,174.83,174.95,96138
2019/03/04,11:02:00,174.95,174.96,174.87,174.89,124527
2019/03/04,11:03:00,174.90,174.92,174.79,174.83,54095
2019/03/04,11:04:00,174.83,174.85,174.77,174.85,84983
2019/03/04,11:05:00,174.85,174.89,174.79,174.79,56513
2019/03/04,11:06:00,174.79,174.81,174.63,174.67,322649
2019/03/04,11:07:00,174.67,174.72,174.64,174.64,67702
2019/03/04,11:08:00,174.64,174.64,174.56,174.58,128013
2019/03/04,11:09:00,174.58,174.58,174.46,174.50,98150
2019/03/04,11:10:00,174.50,174.52,174.38,174.41,174476
2019/03/04,11:11:00,174.41,174.49,174.35,174.49,82170
2019/03/04,11:12:00,174.48,174.58,174.47,174.57,65603
2019/03/04,11:13:00,174.58,174.59,174.50,174.55,96618
2019/03/04,11:14:00,174.55,174.61,174.53,174.58,82221
2019/03/04,11:15:00,174.59,174.60,174.50,174.53,157243
2019/03/04,11:16:00,174.52,174.52,174.40,174.46,72550
2019/03/04,11:17:00,174.45,174.51,174.29,174.48,139952
2019/03/04,11:18:00,174.48,174.54,174.47,174.52,60396
2019/03/04,11:19:00,174.51,174.55,174.48,174.51,42903
2019/03/04,11:20:00,174.51,174.60,174.50,174.58,96821
2019/03/04,11:21:00,174.58,174.60,174.52,174.53,46454
2019/03/04,11:22:00,174.53,174.60,174.44,174.47,63913
2019/03/04,11:23:00,174.47,174.54,174.33,174.34,68962
2019/03/04,11:24:00,174.35,174.45,174.25,174.27,84402
2019/03/04,11:25:00,174.27,174.30,174.15,174.20,136776
2019/03/04,11:26:00,174.20,174.25,174.15,174.23,96610
2019/03/04,11:27:00,174.22,174.26,174.18,174.18,137964
2019/03/04,11:28:00,174.18,174.27,174.13,174.20,113433
2019/03/04,11:29:00,174.20,174.21,174.08,174.21,89152
2019/03/04,11:30:00,174.21,174.21,174.09,174.10,74711
2019/03/04,11:31:00,174.10,174.15,174.00,174.13,228414
2019/03/04,11:32:00,174.14,174.19,174.12,174.15,105509
2019/03/04,11:33:00,174.14,174.18,174.07,174.11,76757
2019/03/04,11:34:00,174.09,174.09,173.95,173.97,183539
2019/03/04,11:35:00,173.94,174.02,173.90,174.00,97060
2019/03/04,11:36:00,174.02,174.09,174.00,174.08,107463
2019/03/04,11:37:00,174.08,174.09,174.01,174.02,85802
2019/03/04,11:38:00,174.02,174.02,173.85,173.98,85303
2019/03/04,11:39:00,173.97,174.05,173.92,174.02,114126
2019/03/04,11:40:00,174.02,174.04,173.94,173.94,63472
2019/03/04,11:41:00,173.94,173.94,173.83,173.84,49642
2019/03/04,11:42:00,173.84,173.87,173.78,173.78,91760
2019/03/04,11:43:00,173.78,173.78,173.60,173.66,228589
2019/03/04,11:44:00,173.66,173.66,173.47,173.56,173345
2019/03/04,11:45:00,173.56,173.58,173.33,173.35,231630
2019/03/04,11:46:00,173.35,173.49,173.33,173.40,249382
2019/03/04,11:47:00,173.40,173.47,173.36,173.46,95858
2019/03/04,11:48:00,173.46,173.46,173.16,173.20,202306
2019/03/04,11:49:00,173.20,173.40,173.16,173.35,204516
2019/03/04,11:50:00,173.36,173.37,173.19,173.24,133211
2019/03/04,11:51:00,173.24,173.33,173.14,173.31,311191
2019/03/04,11:52:00,173.31,173.38,173.24,173.28,141859
2019/03/04,11:53:00,173.28,173.29,173.12,173.16,244612
2019/03/04,11:54:00,173.15,173.20,173.10,173.19,88870
2019/03/04,11:55:00,173.17,173.31,173.17,173.23,113991
2019/03/04,11:56:00,173.22,173.22,172.80,173.00,411447
2019/03/04,11:57:00,173.00,173.01,172.87,172.90,151378
2019/03/04,11:58:00,172.90,173.06,172.90,172.96,181863
2019/03/04,11:59:00,172.96,173.09,172.92,173.06,172807
2019/03/04,12:00:00,173.06,173.08,172.94,173.01,79796
2019/03/04,12:01:00,173.01,173.14,172.87,173.11,182445
2019/03/04,12:02:00,173.11,173.23,173.02,173.20,268192
2019/03/04,12:03:00,173.20,173.24,173.16,173.21,131594
2019/03/04,12:04:00,173.21,173.28,173.19,173.27,58239
2019/03/04,12:05:00,173.28,173.33,173.26,173.27,104248
2019/03/04,12:06:00,173.28,173.35,173.24,173.25,171648
2019/03/04,12:07:00,173.25,173.25,173.11,173.19,133820
2019/03/04,12:08:00,173.19,173.26,173.17,173.26,44073
2019/03/04,12:09:00,173.26,173.38,173.24,173.32,105935
2019/03/04,12:10:00,173.34,173.40,173.33,173.38,79354
2019/03/04,12:11:00,173.38,173.38,173.24,173.31,74236
2019/03/04,12:12:00,173.31,173.34,173.25,173.27,43533
2019/03/04,12:13:00,173.26,173.28,173.18,173.19,30499
2019/03/04,12:14:00,173.20,173.20,173.09,173.10,69736
2019/03/04,12:15:00,173.10,173.12,173.02,173.08,93773
2019/03/04,12:16:00,173.06,173.16,173.06,173.11,67891
2019/03/04,12:17:00,173.09,173.09,172.80,172.80,234453
2019/03/04,12:18:00,172.80,172.88,172.70,172.73,248263
2019/03/04,12:19:00,172.73,172.78,172.60,172.60,165782
2019/03/04,12:20:00,172.60,172.63,172.49,172.57,249133
2019/03/04,12:21:00,172.57,172.74,172.55,172.74,153469
2019/03/04,12:22:00,172.74,172.80,172.68,172.77,125866
2019/03/04,12:23:00,172.77,172.81,172.54,172.63,158612
2019/03/04,12:24:00,172.63,172.73,172.61,172.68,87134
2019/03/04,12:25:00,172.69,172.72,172.54,172.63,84949
2019/03/04,12:26:00,172.62,172.69,172.47,172.60,198255
2019/03/04,12:27:00,172.58,172.63,172.51,172.53,124625
2019/03/04,12:28:00,172.53,172.71,172.49,172.66,127282
2019/03/04,12:29:00,172.66,172.87,172.64,172.85,182815
2019/03/04,12:30:00,172.84,172.95,172.76,172.93,219758
2019/03/04,12:31:00,172.93,173.08,172.85,173.05,164055
2019/03/04,12:32:00,173.05,173.08,172.99,173.01,75654
2019/03/04,12:33:00,173.01,173.16,173.01,173.15,87975
2019/03/04,12:34:00,173.16,173.20,173.06,173.07,134214
2019/03/04,12:35:00,173.07,173.12,173.05,173.12,64030
2019/03/04,12:36:00,173.12,173.12,173.06,173.11,25398
2019/03/04,12:37:00,173.11,173.11,173.01,173.01,47086
2019/03/04,12:38:00,173.01,173.06,172.94,172.98,94697
2019/03/04,12:39:00,172.98,173.08,172.98,172.99,137313
2019/03/04,12:40:00,172.98,173.13,172.97,173.06,158586
2019/03/04,12:41:00,173.06,173.06,172.91,172.91,277842
2019/03/04,12:42:00,172.91,173.04,172.90,172.99,121736
2019/03/04,12:43:00,172.99,172.99,172.86,172.88,67308
2019/03/04,12:44:00,172.88,172.95,172.83,172.91,71707
2019/03/04,12:45:00,172.91,172.91,172.75,172.80,121499
2019/03/04,12:46:00,172.80,172.80,172.68,172.68,68072
2019/03/04,12:47:00,172.69,172.84,172.67,172.82,91914
2019/03/04,12:48:00,172.82,172.82,172.61,172.67,119345
2019/03/04,12:49:00,172.67,172.78,172.60,172.74,125735
2019/03/04,12:50:00,172.74,172.85,172.71,172.85,99354
2019/03/04,12:51:00,172.85,173.03,172.78,173.02,88316
2019/03/04,12:52:00,173.02,173.06,172.98,173.01,72735
2019/03/04,12:53:00,173.02,173.15,173.02,173.07,70996
2019/03/04,12:54:00,173.07,173.10,173.03,173.05,34761
2019/03/04,12:55:00,173.05,173.11,173.04,173.07,70349
2019/03/04,12:56:00,173.06,173.08,172.94,172.96,45549
2019/03/04,12:57:00,172.96,172.96,172.80,172.88,86804
2019/03/04,12:58:00,172.88,173.02,172.88,173.01,55140
2019/03/04,12:59:00,173.00,173.04,172.94,172.98,47224
2019/03/04,13:00:00,172.98,173.07,172.93,173.06,41474
2019/03/04,13:01:00,173.07,173.07,172.91,172.93,62614
2019/03/04,13:02:00,172.92,172.98,172.87,172.87,79068
2019/03/04,13:03:00,172.87,173.05,172.87,173.00,49693
2019/03/04,13:04:00,173.00,173.03,172.91,172.95,40753
2019/03/04,13:05:00,172.95,172.95,172.78,172.78,39420
2019/03/04,13:06:00,172.79,172.89,172.75,172.86,66899
2019/03/04,13:07:00,172.87,172.88,172.72,172.79,95044
2019/03/04,13:08:00,172.77,172.86,172.71,172.81,65180
2019/03/04,13:09:00,172.80,172.80,172.66,172.69,71615
2019/03/04,13:10:00,172.69,172.78,172.68,172.70,80920
2019/03/04,13:11:00,172.70,172.84,172.64,172.82,68875
2019/03/04,13:12:00,172.83,172.89,172.76,172.78,54973
2019/03/04,13:13:00,172.78,172.94,172.77,172.85,78175
2019/03/04,13:14:00,172.84,172.94,172.80,172.90,54857
2019/03/04,13:15:00,172.90,172.99,172.87,172.91,76919
2019/03/04,13:16:00,172.92,172.99,172.87,172.96,73191
2019/03/04,13:17:00,172.98,173.11,172.96,173.10,74877
2019/03/04,13:18:00,173.09,173.13,173.04,173.10,50805
2019/03/04,13:19:00,173.11,173.18,173.06,173.15,79968
2019/03/04,13:20:00,173.13,173.18,173.08,173.11,54099
2019/03/04,13:21:00,173.12,173.31,173.12,173.27,193558
2019/03/04,13:22:00,173.28,173.36,173.23,173.33,118855
2019/03/04,13:23:00,173.33,173.35,173.31,173.33,76211
2019/03/04,13:24:00,173.33,173.39,173.33,173.36,66540
2019/03/04,13:25:00,173.36,173.45,173.36,173.39,73739
2019/03/04,13:26:00,173.39,173.43,173.31,173.32,63825
2019/03/04,13:27:00,173.32,173.37,173.30,173.35,55176
2019/03/04,13:28:00,173.35,173.37,173.31,173.33,130236
2019/03/04,13:29:00,173.33,173.51,173.31,173.50,82941
2019/03/04,13:30:00,173.50,173.55,173.49,173.50,73799
2019/03/04,13:31:00,173.50,173.52,173.48,173.52,43314
2019/03/04,13:32:00,173.51,173.59,173.48,173.50,160538
2019/03/04,13:33:00,173.50,173.55,173.50,173.51,33044
2019/03/04,13:34:00,173.51,173.51,173.48,173.51,41370
2019/03/04,13:35:00,173.50,173.53,173.41,173.42,53622
2019/03/04,13:36:00,173.42,173.45,173.40,173.42,66542
2019/03/04,13:37:00,173.42,173.44,173.40,173.41,19663
2019/03/04,13:38:00,173.40,173.52,173.40,173.47,26341
2019/03/04,13:39:00,173.47,173.49,173.41,173.42,28031
2019/03/04,13:40:00,173.42,173.49,173.38,173.39,44779
2019/03/04,13:41:00,173.41,173.43,173.36,173.40,46977
2019/03/04,13:42:00,173.40,173.50,173.40,173.45,65296
2019/03/04,13:43:00,173.46,173.49,173.44,173.47,33732
2019/03/04,13:44:00,173.47,173.55,173.46,173.55,69640
2019/03/04,13:45:00,173.55,173.63,173.53,173.61,65583
2019/03/04,13:46:00,173.61,173.63,173.57,173.59,39979
2019/03/04,13:47:00,173.58,173.58,173.51,173.56,56404
2019/03/04,13:48:00,173.55,173.63,173.53,173.59,34209
2019/03/04,13:49:00,173.60,173.68,173.60,173.65,44028
2019/03/04,13:50:00,173.65,173.67,173.61,173.66,73163
2019/03/04,13:51:00,173.66,173.70,173.62,173.70,51438
2019/03/04,13:52:00,173.70,173.70,173.57,173.57,102280
2019/03/04,13:53:00,173.58,173.71,173.58,173.71,31801
2019/03/04,13:54:00,173.71,173.79,173.71,173.78,43096
2019/03/04,13:55:00,173.79,173.85,173.77,173.81,115699
2019/03/04,13:56:00,173.81,173.86,173.80,173.84,52602
2019/03/04,13:57:00,173.84,173.89,173.76,173.77,54682
2019/03/04,13:58:00,173.77,173.78,173.72,173.73,94703
2019/03/04,13:59:00,173.73,173.75,173.72,173.75,16396
2019/03/04,14:00:00,173.75,173.89,173.75,173.82,74939
2019/03/04,14:01:00,173.81,173.90,173.80,173.82,132118
2019/03/04,14:02:00,173.82,173.84,173.67,173.67,55897
2019/03/04,14:03:00,173.68,173.70,173.63,173.64,83346
2019/03/04,14:04:00,173.63,173.65,173.60,173.61,60632
2019/03/04,14:05:00,173.62,173.68,173.61,173.66,44236
2019/03/04,14:06:00,173.65,173.68,173.60,173.60,58079
2019/03/04,14:07:00,173.60,173.73,173.60,173.73,38017
2019/03/04,14:08:00,173.73,173.77,173.65,173.65,36529
2019/03/04,14:09:00,173.65,173.67,173.60,173.61,19918
2019/03/04,14:10:00,173.61,173.63,173.58,173.58,23254
2019/03/04,14:11:00,173.58,173.62,173.53,173.60,82911
2019/03/04,14:12:00,173.61,173.64,173.51,173.51,75869
2019/03/04,14:13:00,173.52,173.69,173.52,173.68,32113
2019/03/04,14:14:00,173.68,173.68,173.55,173.58,21544
2019/03/04,14:15:00,173.59,173.66,173.56,173.63,18680
2019/03/04,14:16:00,173.63,173.72,173.56,173.68,43443
2019/03/04,14:17:00,173.67,173.81,173.67,173.76,53622
2019/03/04,14:18:00,173.76,173.76,173.71,173.71,36374
2019/03/04,14:19:00,173.70,173.72,173.67,173.69,32837
2019/03/04,14:20:00,173.69,173.78,173.67,173.78,26557
2019/03/04,14:21:00,173.79,173.79,173.71,173.72,25392
2019/03/04,14:22:00,173.72,173.74,173.66,173.69,19673
2019/03/04,14:23:00,173.69,173.74,173.67,173.74,14838
2019/03/04,14:24:00,173.74,173.79,173.70,173.79,25381
2019/03/04,14:25:00,173.79,173.87,173.79,173.87,83700
2019/03/04,14:26:00,173.87,173.89,173.83,173.83,56188
2019/03/04,14:27:00,173.83,173.85,173.80,173.81,93285
2019/03/04,14:28:00,173.83,173.92,173.83,173.88,79955
2019/03/04,14:29:00,173.87,173.96,173.86,173.95,49200
2019/03/04,14:30:00,173.95,173.96,173.92,173.94,53987
2019/03/04,14:31:00,173.94,173.98,173.88,173.90,93001
2019/03/04,14:32:00,173.90,173.93,173.88,173.89,34795
2019/03/04,14:33:00,173.88,173.92,173.85,173.91,57574
2019/03/04,14:34:00,173.91,173.91,173.81,173.84,61939
2019/03/04,14:35:00,173.84,173.85,173.80,173.82,25866
2019/03/04,14:36:00,173.82,173.85,173.81,173.83,38896
2019/03/04,14:37:00,173.83,173.85,173.79,173.79,133122
2019/03/04,14:38:00,173.79,173.96,173.78,173.83,154752
2019/03/04,14:39:00,173.83,173.90,173.83,173.88,51839
2019/03/04,14:40:00,173.88,173.93,173.85,173.86,64870
2019/03/04,14:41:00,173.87,174.00,173.85,173.98,79106
2019/03/04,14:42:00,173.98,174.01,173.93,173.93,71985
2019/03/04,14:43:00,173.93,173.98,173.89,173.95,46373
2019/03/04,14:44:00,173.95,173.96,173.90,173.95,51573
2019/03/04,14:45:00,173.95,173.99,173.90,173.97,59819
2019/03/04,14:46:00,173.97,173.99,173.91,173.92,42254
2019/03/04,14:47:00,173.92,173.96,173.92,173.94,37196
2019/03/04,14:48:00,173.94,173.95,173.84,173.86,80658
2019/03/04,14:49:00,173.87,173.90,173.83,173.85,21928
2019/03/04,14:50:00,173.86,173.87,173.79,173.83,66769
2019/03/04,14:51:00,173.83,173.92,173.83,173.91,24321
2019/03/04,14:52:00,173.91,174.06,173.87,174.04,82628
2019/03/04,14:53:00,174.05,174.08,174.01,174.07,43154
2019/03/04,14:54:00,174.07,174.08,173.96,174.02,74526
2019/03/04,14:55:00,174.03,174.04,173.98,174.04,24309
2019/03/04,14:56:00,174.04,174.05,174.00,174.03,17111
2019/03/04,14:57:00,174.03,174.03,173.97,174.01,15930
2019/03/04,14:58:00,174.02,174.02,173.91,173.94,26134
2019/03/04,14:59:00,173.94,173.96,173.93,173.94,10522
2019/03/04,15:00:00,173.93,173.93,173.85,173.86,47152
2019/03/04,15:01:00,173.86,173.92,173.84,173.86,24353
2019/03/04,15:02:00,173.86,173.87,173.76,173.77,77077
2019/03/04,15:03:00,173.77,173.79,173.74,173.79,53645
2019/03/04,15:04:00,173.79,173.84,173.79,173.82,18067
2019/03/04,15:05:00,173.81,173.81,173.76,173.79,18544
2019/03/04,15:06:00,173.79,173.81,173.76,173.81,22491
2019/03/04,15:07:00,173.81,173.81,173.78,173.79,26382
2019/03/04,15:08:00,173.79,173.82,173.75,173.82,61156
2019/03/04,15:09:00,173.81,173.86,173.81,173.83,38927
2019/03/04,15:10:00,173.83,173.87,173.76,173.77,45813
2019/03/04,15:11:00,173.76,173.84,173.76,173.83,38790
2019/03/04,15:12:00,173.84,173.92,173.83,173.87,32317
2019/03/04,15:13:00,173.87,173.91,173.87,173.89,15663
2019/03/04,15:14:00,173.89,173.90,173.82,173.83,434980
2019/03/04,15:15:00,173.83,173.88,173.76,173.81,35786
2019/03/04,15:16:00,173.81,173.83,173.74,173.80,34801
2019/03/04,15:17:00,173.78,173.90,173.78,173.90,48965
2019/03/04,15:18:00,173.90,173.90,173.87,173.90,147608
2019/03/04,15:19:00,173.91,173.91,173.88,173.90,53603
2019/03/04,15:20:00,173.90,173.95,173.89,173.92,44597
2019/03/04,15:21:00,173.91,173.93,173.87,173.92,52560
2019/03/04,15:22:00,173.91,173.98,173.91,173.95,30922
2019/03/04,15:23:00,173.95,173.95,173.90,173.91,14222
2019/03/04,15:24:00,173.91,173.92,173.81,173.81,30933
2019/03/04,15:25:00,173.82,173.90,173.81,173.84,25312
2019/03/04,15:26:00,173.85,173.96,173.85,173.95,27548
2019/03/04,15:27:00,173.95,174.00,173.95,173.98,44018
2019/03/04,15:28:00,173.98,174.01,173.97,174.01,39793
2019/03/04,15:29:00,174.00,174.02,173.97,173.97,96582
2019/03/04,15:30:00,173.97,173.97,173.89,173.89,25797
2019/03/04,15:31:00,173.89,173.91,173.82,173.90,58440
2019/03/04,15:32:00,173.91,173.98,173.90,173.96,28812
2019/03/04,15:33:00,173.95,174.04,173.92,174.01,40436
2019/03/04,15:34:00,174.01,174.06,174.00,174.03,78607
2019/03/04,15:35:00,174.02,174.04,173.95,174.00,102488
2019/03/04,15:36:00,174.00,174.03,173.98,174.00,60260
2019/03/04,15:37:00,173.98,174.01,173.93,174.00,73717
2019/03/04,15:38:00,173.99,174.17,173.99,174.14,175064
2019/03/04,15:39:00,174.14,174.14,174.09,174.12,77890
2019/03/04,15:40:00,174.12,174.13,174.04,174.06,55137
2019/03/04,15:41:00,174.07,174.13,174.04,174.11,79329
2019/03/04,15:42:00,174.10,174.13,174.08,174.09,45701
2019/03/04,15:43:00,174.09,174.11,174.00,174.05,124206
2019/03/04,15:44:00,174.05,174.06,174.02,174.05,25162
2019/03/04,15:45:00,174.05,174.23,174.05,174.23,90185
2019/03/04,15:46:00,174.22,174.27,174.18,174.21,98510
2019/03/04,15:47:00,174.21,174.28,174.19,174.27,93722
2019/03/04,15:48:00,174.27,174.28,174.24,174.25,1671498
2019/03/04,15:49:00,174.25,174.29,174.24,174.25,52376
2019/03/04,15:50:00,174.25,174.26,174.13,174.14,63369
2019/03/04,15:51:00,174.14,174.22,174.14,174.21,47596
2019/03/04,15:52:00,174.21,174.22,174.09,174.15,189305
2019/03/04,15:53:00,174.15,174.21,174.13,174.20,263677
2019/03/04,15:54:00,174.20,174.32,174.20,174.32,255239
2019/03/04,15:55:00,174.32,174.37,174.29,174.31,256392
2019/03/04,15:56:00,174.30,174.31,174.17,174.18,281396
2019/03/04,15:57:00,174.18,174.29,174.17,174.22,188827
2019/03/04,15:58:00,174.22,174.25,174.17,174.24,232913
2019/03/04,15:59:00,174.24,174.31,174.21,174.29,325830
2019/03/04,16:00:00,174.29,174.49,174.15,174.42,553794
2019/03/05,09:31:00,174.52,174.58,174.41,174.47,136517
2019/03/05,09:32:00,174.46,174.48,174.25,174.30,127385
2019/03/05,09:33:00,174.30,174.32,174.18,174.28,152856
2019/03/05,09:34:00,174.28,174.37,174.25,174.27,155791
2019/03/05,09:35:00,174.26,174.43,174.20,174.24,138332
2019/03/05,09:36:00,174.24,174.51,174.19,174.49,194149
2019/03/05,09:37:00,174.49,174.62,174.46,174.47,174701
2019/03/05,09:38:00,174.47,174.54,174.42,174.44,109953
2019/03/05,09:39:00,174.44,174.57,174.44,174.49,65787
2019/03/05,09:40:00,174.49,174.52,174.35,174.37,177170
2019/03/05,09:41:00,174.37,174.42,174.26,174.37,133561
2019/03/05,09:42:00,174.39,174.48,174.36,174.43,91187
2019/03/05,09:43:00,174.43,174.44,174.32,174.42,66092
2019/03/05,09:44:00,174.42,174.51,174.36,174.37,79135
2019/03/05,09:45:00,174.39,174.42,174.31,174.32,63690
2019/03/05,09:46:00,174.32,174.32,174.10,174.10,138180
2019/03/05,09:47:00,174.10,174.12,173.97,173.99,153580
2019/03/05,09:48:00,173.99,174.07,173.99,174.05,66057
2019/03/05,09:49:00,174.05,174.14,174.03,174.12,82446
2019/03/05,09:50:00,174.12,174.15,173.87,173.88,83918
2019/03/05,09:51:00,173.88,174.05,173.87,174.03,126008
2019/03/05,09:52:00,174.03,174.03,173.84,173.86,111715
2019/03/05,09:53:00,173.86,173.87,173.78,173.80,174667
2019/03/05,09:54:00,173.80,173.80,173.69,173.77,86660
2019/03/05,09:55:00,173.77,173.84,173.70,173.81,80683
2019/03/05,09:56:00,173.81,173.93,173.81,173.91,62690
2019/03/05,09:57:00,173.92,174.00,173.91,173.97,221617
2019/03/05,09:58:00,173.97,174.06,173.97,174.02,64218
2019/03/05,09:59:00,174.03,174.03,173.88,173.89,68329
2019/03/05,10:00:00,173.89,174.03,173.88,174.00,57714
2019/03/05,10:01:00,174.01,174.34,174.00,174.31,314264
2019/03/05,10:02:00,174.30,174.41,174.29,174.35,121058
2019/03/05,10:03:00,174.35,174.35,174.22,174.26,81139
2019/03/05,10:04:00,174.25,174.36,174.25,174.30,77867
2019/03/05,10:05:00,174.30,174.45,174.30,174.36,121734
2019/03/05,10:06:00,174.36,174.58,174.34,174.55,99138
2019/03/05,10:07:00,174.55,174.58,174.50,174.50,58113
2019/03/05,10:08:00,174.50,174.51,174.46,174.46,37701
2019/03/05,10:09:00,174.45,174.45,174.33,174.35,60230
2019/03/05,10:10:00,174.34,174.41,174.30,174.31,59037
2019/03/05,10:11:00,174.31,174.31,174.23,174.26,54772
2019/03/05,10:12:00,174.26,174.26,174.13,174.15,84691
2019/03/05,10:13:00,174.15,174.26,174.11,174.26,105396
2019/03/05,10:14:00,174.26,174.39,174.24,174.33,96912
2019/03/05,10:15:00,174.33,174.35,174.23,174.26,91641
2019/03/05,10:16:00,174.25,174.35,174.18,174.20,95629
2019/03/05,10:17:00,174.19,174.23,174.07,174.07,84940
2019/03/05,10:18:00,174.07,174.09,173.95,174.05,92879
2019/03/05,10:19:00,174.05,174.11,174.02,174.11,94501
2019/03/05,10:20:00,174.09,174.10,174.00,174.04,77913
2019/03/05,10:21:00,174.04,174.13,173.94,174.13,56077
2019/03/05,10:22:00,174.12,174.23,174.11,174.16,215521
2019/03/05,10:23:00,174.16,174.25,174.12,174.17,43050
2019/03/05,10:24:00,174.17,174.18,174.12,174.18,31672
2019/03/05,10:25:00,174.18,174.33,174.18,174.31,73044
2019/03/05,10:26:00,174.31,174.31,174.21,174.21,20099
2019/03/05,10:27:00,174.23,174.26,174.15,174.15,48312
2019/03/05,10:28:00,174.15,174.20,174.06,174.15,55414
2019/03/05,10:29:00,174.15,174.17,173.99,174.00,120840
2019/03/05,10:30:00,174.00,174.15,174.00,174.14,93513
2019/03/05,10:31:00,174.14,174.37,174.14,174.37,104681
2019/03/05,10:32:00,174.37,174.42,174.31,174.41,29379
2019/03/05,10:33:00,174.41,174.52,174.40,174.52,47506
2019/03/05,10:34:00,174.52,174.54,174.43,174.47,62150
2019/03/05,10:35:00,174.47,174.48,174.43,174.45,38507
2019/03/05,10:36:00,174.45,174.45,174.39,174.43,58010
2019/03/05,10:37:00,174.44,174.50,174.37,174.50,70056
2019/03/05,10:38:00,174.51,174.51,174.36,174.40,49643
2019/03/05,10:39:00,174.40,174.45,174.37,174.44,15438
2019/03/05,10:40:00,174.44,174.47,174.40,174.45,16143
2019/03/05,10:41:00,174.45,174.58,174.45,174.56,113722
2019/03/05,10:42:00,174.56,174.57,174.47,174.47,20212
2019/03/05,10:43:00,174.47,174.50,174.45,174.50,54416
2019/03/05,10:44:00,174.50,174.55,174.45,174.46,30344
2019/03/05,10:45:00,174.45,174.51,174.44,174.49,17513
2019/03/05,10:46:00,174.49,174.50,174.41,174.44,51525
2019/03/05,10:47:00,174.44,174.45,174.30,174.33,45014
2019/03/05,10:48:00,174.33,174.37,174.26,174.30,27287
2019/03/05,10:49:00,174.30,174.34,174.24,174.34,25623
2019/03/05,10:50:00,174.34,174.40,174.34,174.38,25282
2019/03/05,10:51:00,174.38,174.45,174.37,174.41,18906
2019/03/05,10:52:00,174.41,174.56,174.40,174.51,55535
2019/03/05,10:53:00,174.51,174.66,174.48,174.64,120160
2019/03/05,10:54:00,174.64,174.70,174.60,174.61,113902
2019/03/05,10:55:00,174.61,174.61,174.53,174.54,49632
2019/03/05,10:56:00,174.55,174.56,174.51,174.55,49037
2019/03/05,10:57:00,174.55,174.56,174.46,174.47,34763
2019/03/05,10:58:00,174.47,174.50,174.45,174.46,22452
2019/03/05,10:59:00,174.46,174.49,174.38,174.39,33704
2019/03/05,11:00:00,174.39,174.47,174.36,174.46,92818
2019/03/05,11:01:00,174.46,174.53,174.37,174.37,47627
2019/03/05,11:02:00,174.37,174.39,174.31,174.38,26278
2019/03/05,11:03:00,174.39,174.46,174.39,174.39,20151
2019/03/05,11:04:00,174.39,174.59,174.37,174.55,51612
2019/03/05,11:05:00,174.55,174.55,174.45,174.47,39754
2019/03/05,11:06:00,174.47,174.52,174.43,174.46,16734
2019/03/05,11:07:00,174.47,174.50,174.39,174.50,23739
2019/03/05,11:08:00,174.50,174.56,174.49,174.52,32428
2019/03/05,11:09:00,174.52,174.62,174.52,174.57,90819
2019/03/05,11:10:00,174.57,174.66,174.51,174.64,63937
2019/03/05,11:11:00,174.64,174.72,174.64,174.69,87736
2019/03/05,11:12:00,174.69,174.75,174.66,174.71,481415
2019/03/05,11:13:00,174.70,174.71,174.60,174.60,50200
2019/03/05,11:14:00,174.60,174.64,174.58,174.64,16121
2019/03/05,11:15:00,174.64,174.65,174.58,174.61,12730
2019/03/05,11:16:00,174.61,174.68,174.57,174.67,22052
2019/03/05,11:17:00,174.66,174.71,174.66,174.67,25767
2019/03/05,11:18:00,174.67,174.73,174.67,174.72,62923
2019/03/05,11:19:00,174.72,174.73,174.64,174.65,45531
2019/03/05,11:20:00,174.65,174.65,174.57,174.63,15184
2019/03/05,11:21:00,174.63,174.65,174.59,174.61,18019
2019/03/05,11:22:00,174.61,174.63,174.57,174.61,21983
2019/03/05,11:23:00,174.61,174.64,174.57,174.58,64830
2019/03/05,11:24:00,174.58,174.64,174.58,174.62,19549
2019/03/05,11:25:00,174.62,174.69,174.59,174.66,35962
2019/03/05,11:26:00,174.66,174.75,174.66,174.72,37508
2019/03/05,11:27:00,174.73,174.74,174.63,174.66,61698
2019/03/05,11:28:00,174.66,174.69,174.61,174.64,37085
2019/03/05,11:29:00,174.63,174.66,174.59,174.65,27753
2019/03/05,11:30:00,174.65,174.72,174.62,174.63,35599
2019/03/05,11:31:00,174.63,174.64,174.58,174.61,32021
2019/03/05,11:32:00,174.61,174.67,174.60,174.67,23882
2019/03/05,11:33:00,174.67,174.74,174.67,174.69,80278
2019/03/05,11:34:00,174.69,174.70,174.65,174.66,17304
2019/03/05,11:35:00,174.66,174.68,174.61,174.68,60351
2019/03/05,11:36:00,174.67,174.70,174.66,174.70,22680
2019/03/05,11:37:00,174.70,174.73,174.69,174.71,35337
2019/03/05,11:38:00,174.71,174.86,174.71,174.84,102685
2019/03/05,11:39:00,174.84,174.90,174.84,174.89,86160
2019/03/05,11:40:00,174.89,174.98,174.88,174.93,113345
2019/03/05,11:41:00,174.94,174.95,174.87,174.91,58733
2019/03/05,11:42:00,174.91,174.92,174.89,174.90,64748
2019/03/05,11:43:00,174.91,174.94,174.90,174.90,24982
2019/03/05,11:44:00,174.90,174.93,174.89,174.91,14542
2019/03/05,11:45:00,174.91,174.92,174.88,174.91,24408
2019/03/05,11:46:00,174.91,174.91,174.82,174.82,31234
2019/03/05,11:47:00,174.82,174.82,174.79,174.79,44718
2019/03/05,11:48:00,174.79,174.80,174.77,174.79,38914
2019/03/05,11:49:00,174.79,174.82,174.79,174.81,21471
2019/03/05,11:50:00,174.81,174.81,174.73,174.74,35624
2019/03/05,11:51:00,174.73,174.76,174.72,174.72,89490
2019/03/05,11:52:00,174.72,174.77,174.71,174.77,26427
2019/03/05,11:53:00,174.78,174.78,174.62,174.62,144082
2019/03/05,11:54:00,174.62,174.62,174.52,174.54,48720
2019/03/05,11:55:00,174.54,174.58,174.50,174.56,90657
2019/03/05,11:56:00,174.56,174.57,174.51,174.57,17794
2019/03/05,11:57:00,174.57,174.63,174.57,174.63,36986
2019/03/05,11:58:00,174.63,174.65,174.59,174.64,25432
2019/03/05,11:59:00,174.64,174.71,174.62,174.70,36031
2019/03/05,12:00:00,174.70,174.72,174.69,174.69,30381
2019/03/05,12:01:00,174.69,174.72,174.67,174.70,23152
2019/03/05,12:02:00,174.69,174.71,174.68,174.71,14097
2019/03/05,12:03:00,174.71,174.74,174.70,174.72,44617
2019/03/05,12:04:00,174.72,174.74,174.71,174.71,14775
2019/03/05,12:05:00,174.71,174.73,174.69,174.73,18434
2019/03/05,12:06:00,174.73,174.74,174.67,174.73,18814
2019/03/05,12:07:00,174.73,174.73,174.70,174.72,5879
2019/03/05,12:08:00,174.72,174.73,174.67,174.73,208429
2019/03/05,12:09:00,174.73,174.74,174.71,174.73,33034
2019/03/05,12:10:00,174.73,174.73,174.67,174.70,13217
2019/03/05,12:11:00,174.70,174.72,174.68,174.72,12051
2019/03/05,12:12:00,174.72,174.80,174.70,174.79,57567
2019/03/05,12:13:00,174.79,174.79,174.73,174.74,49959
2019/03/05,12:14:00,174.73,174.74,174.68,174.70,62060
2019/03/05,12:15:00,174.70,174.71,174.66,174.70,16071
2019/03/05,12:16:00,174.70,174.70,174.61,174.68,43656
2019/03/05,12:17:00,174.68,174.68,174.62,174.64,29268
2019/03/05,12:18:00,174.64,174.65,174.60,174.61,12204
2019/03/05,12:19:00,174.61,174.61,174.55,174.59,21471
2019/03/05,12:20:00,174.60,174.61,174.53,174.53,26497
2019/03/05,12:21:00,174.53,174.58,174.50,174.56,21209
2019/03/05,12:22:00,174.57,174.63,174.57,174.61,17656
2019/03/05,12:23:00,174.61,174.62,174.57,174.58,8814
2019/03/05,12:24:00,174.58,174.61,174.57,174.60,18804
2019/03/05,12:25:00,174.60,174.63,174.57,174.62,15265
2019/03/05,12:26:00,174.61,174.65,174.59,174.63,18076
2019/03/05,12:27:00,174.63,174.64,174.59,174.60,10743
2019/03/05,12:28:00,174.60,174.63,174.58,174.63,8927
2019/03/05,12:29:00,174.63,174.64,174.60,174.60,16821
2019/03/05,12:30:00,174.60,174.62,174.58,174.59,24627
2019/03/05,12:31:00,174.59,174.62,174.55,174.61,26196
2019/03/05,12:32:00,174.61,174.66,174.60,174.65,14323
2019/03/05,12:33:00,174.64,174.67,174.63,174.64,27220
2019/03/05,12:34:00,174.64,174.64,174.59,174.60,11931
2019/03/05,12:35:00,174.59,174.61,174.55,174.57,25135
2019/03/05,12:36:00,174.57,174.57,174.46,174.47,42110
2019/03/05,12:37:00,174.46,174.54,174.45,174.52,44955
2019/03/05,12:38:00,174.52,174.53,174.50,174.51,9815
2019/03/05,12:39:00,174.51,174.53,174.47,174.51,24336
2019/03/05,12:40:00,174.51,174.54,174.48,174.52,30437
2019/03/05,12:41:00,174.52,174.56,174.52,174.56,10946
2019/03/05,12:42:00,174.56,174.56,174.54,174.54,17150
2019/03/05,12:43:00,174.54,174.59,174.54,174.56,7897
2019/03/05,12:44:00,174.56,174.59,174.56,174.57,10051
2019/03/05,12:45:00,174.57,174.61,174.57,174.59,21467
2019/03/05,12:46:00,174.59,174.59,174.55,174.55,8910
2019/03/05,12:47:00,174.55,174.57,174.52,174.55,19027
2019/03/05,12:48:00,174.55,174.55,174.52,174.55,5794
2019/03/05,12:49:00,174.55,174.57,174.52,174.57,23620
2019/03/05,12:50:00,174.57,174.58,174.55,174.57,14967
2019/03/05,12:51:00,174.57,174.61,174.57,174.61,21131
2019/03/05,12:52:00,174.61,174.63,174.59,174.63,13782
2019/03/05,12:53:00,174.63,174.64,174.58,174.58,22249
2019/03/05,12:54:00,174.58,174.63,174.56,174.62,15647
2019/03/05,12:55:00,174.61,174.64,174.60,174.61,7430
2019/03/05,12:56:00,174.62,174.66,174.60,174.64,11024
2019/03/05,12:57:00,174.63,174.63,174.58,174.60,19784
2019/03/05,12:58:00,174.60,174.65,174.60,174.65,4277
2019/03/05,12:59:00,174.65,174.66,174.61,174.63,18133
2019/03/05,13:00:00,174.63,174.65,174.62,174.62,10871
2019/03/05,13:01:00,174.63,174.65,174.56,174.56,20871
2019/03/05,13:02:00,174.56,174.59,174.56,174.59,6526
2019/03/05,13:03:00,174.59,174.70,174.59,174.68,32015
2019/03/05,13:04:00,174.69,174.70,174.66,174.70,8344
2019/03/05,13:05:00,174.70,174.75,174.69,174.74,45266
2019/03/05,13:06:00,174.74,174.79,174.73,174.79,72432
2019/03/05,13:07:00,174.78,174.78,174.74,174.75,20233
2019/03/05,13:08:00,174.75,174.76,174.72,174.73,10078
2019/03/05,13:09:00,174.73,174.76,174.73,174.76,13571
2019/03/05,13:10:00,174.76,174.77,174.72,174.72,11005
2019/03/05,13:11:00,174.72,174.75,174.72,174.73,12676
2019/03/05,13:12:00,174.73,174.77,174.72,174.74,28383
2019/03/05,13:13:00,174.74,174.81,174.74,174.80,17785
2019/03/05,13:14:00,174.80,174.86,174.80,174.84,17482
2019/03/05,13:15:00,174.84,174.84,174.79,174.80,31178
2019/03/05,13:16:00,174.82,174.83,174.79,174.80,56860
2019/03/05,13:17:00,174.81,174.81,174.79,174.80,31529
2019/03/05,13:18:00,174.80,174.82,174.77,174.78,19364
2019/03/05,13:19:00,174.77,174.80,174.75,174.76,25697
2019/03/05,13:20:00,174.76,174.76,174.74,174.75,9636
2019/03/05,13:21:00,174.74,174.75,174.70,174.72,32134
2019/03/05,13:22:00,174.72,174.73,174.69,174.73,27146
2019/03/05,13:23:00,174.74,174.76,174.70,174.70,33873
2019/03/05,13:24:00,174.70,174.72,174.68,174.71,32889
2019/03/05,13:25:00,174.70,174.71,174.68,174.68,17489
2019/03/05,13:26:00,174.67,174.73,174.67,174.69,15715
2019/03/05,13:27:00,174.69,174.69,174.66,174.68,33711
2019/03/05,13:28:00,174.69,174.72,174.67,174.69,20257
2019/03/05,13:29:00,174.69,174.69,174.60,174.61,22243
2019/03/05,13:30:00,174.60,174.60,174.50,174.51,88669
2019/03/05,13:31:00,174.51,174.55,174.50,174.54,30028
2019/03/05,13:32:00,174.54,174.55,174.48,174.54,36172
2019/03/05,13:33:00,174.54,174.55,174.51,174.52,20421
2019/03/05,13:34:00,174.52,174.52,174.49,174.51,16871
2019/03/05,13:35:00,174.51,174.54,174.50,174.53,19787
2019/03/05,13:36:00,174.54,174.60,174.54,174.58,18479
2019/03/05,13:37:00,174.58,174.61,174.58,174.61,16843
2019/03/05,13:38:00,174.61,174.65,174.61,174.65,41175
2019/03/05,13:39:00,174.63,174.64,174.61,174.62,14110
2019/03/05,13:40:00,174.62,174.63,174.57,174.59,8908
2019/03/05,13:41:00,174.59,174.59,174.52,174.52,78398
2019/03/05,13:42:00,174.52,174.53,174.50,174.52,19159
2019/03/05,13:43:00,174.52,174.54,174.49,174.49,18304
2019/03/05,13:44:00,174.49,174.51,174.46,174.48,48822
2019/03/05,13:45:00,174.48,174.52,174.47,174.51,39014
2019/03/05,13:46:00,174.52,174.52,174.47,174.51,22156
2019/03/05,13:47:00,174.51,174.56,174.51,174.55,16499
2019/03/05,13:48:00,174.55,174.59,174.54,174.59,5338
2019/03/05,13:49:00,174.58,174.59,174.56,174.56,12207
2019/03/05,13:50:00,174.56,174.56,174.52,174.56,11736
2019/03/05,13:51:00,174.56,174.60,174.56,174.60,68356
2019/03/05,13:52:00,174.60,174.63,174.59,174.59,17253
2019/03/05,13:53:00,174.59,174.64,174.59,174.61,33783
2019/03/05,13:54:00,174.61,174.62,174.59,174.60,15604
2019/03/05,13:55:00,174.61,174.62,174.60,174.62,21708
2019/03/05,13:56:00,174.62,174.65,174.62,174.64,23123
2019/03/05,13:57:00,174.64,174.64,174.62,174.64,34583
2019/03/05,13:58:00,174.64,174.67,174.59,174.59,100647
2019/03/05,13:59:00,174.59,174.62,174.58,174.60,12452
2019/03/05,14:00:00,174.60,174.63,174.60,174.63,5408
2019/03/05,14:01:00,174.63,174.64,174.59,174.64,12965
2019/03/05,14:02:00,174.65,174.72,174.65,174.70,65898
2019/03/05,14:03:00,174.70,174.73,174.66,174.71,27153
2019/03/05,14:04:00,174.71,174.74,174.70,174.70,10425
2019/03/05,14:05:00,174.70,174.72,174.70,174.70,16031
2019/03/05,14:06:00,174.70,174.74,174.69,174.71,13531
2019/03/05,14:07:00,174.71,174.72,174.69,174.71,12552
2019/03/05,14:08:00,174.71,174.76,174.71,174.72,164282
2019/03/05,14:09:00,174.72,174.75,174.69,174.71,86211
2019/03/05,14:10:00,174.71,174.72,174.70,174.70,42915
2019/03/05,14:11:00,174.71,174.72,174.69,174.70,8642
2019/03/05,14:12:00,174.70,174.76,174.68,174.75,32407
2019/03/05,14:13:00,174.75,174.77,174.72,174.73,7375
2019/03/05,14:14:00,174.73,174.74,174.71,174.73,5027
2019/03/05,14:15:00,174.73,174.73,174.66,174.67,9364
2019/03/05,14:16:00,174.67,174.70,174.67,174.70,4239
2019/03/05,14:17:00,174.70,174.70,174.65,174.67,9805
2019/03/05,14:18:00,174.67,174.67,174.63,174.67,29651
2019/03/05,14:19:00,174.67,174.74,174.67,174.74,33734
2019/03/05,14:20:00,174.74,174.74,174.72,174.73,4819
2019/03/05,14:21:00,174.73,174.80,174.73,174.78,24006
2019/03/05,14:22:00,174.77,174.77,174.74,174.75,6859
2019/03/05,14:23:00,174.76,174.80,174.75,174.80,11370
2019/03/05,14:24:00,174.80,174.83,174.78,174.79,20488
2019/03/05,14:25:00,174.79,174.79,174.76,174.76,12951
2019/03/05,14:26:00,174.76,174.77,174.74,174.76,6394
2019/03/05,14:27:00,174.74,174.76,174.72,174.74,19732
2019/03/05,14:28:00,174.74,174.76,174.71,174.76,12762
2019/03/05,14:29:00,174.75,174.79,174.75,174.79,5830
2019/03/05,14:30:00,174.79,174.81,174.78,174.80,13314
2019/03/05,14:31:00,174.80,174.87,174.80,174.87,41689
2019/03/05,14:32:00,174.87,174.87,174.85,174.85,34823
2019/03/05,14:33:00,174.86,174.87,174.82,174.84,10948
2019/03/05,14:34:00,174.84,174.84,174.81,174.81,16861
2019/03/05,14:35:00,174.81,174.82,174.73,174.73,81367
2019/03/05,14:36:00,174.74,174.75,174.67,174.71,50848
2019/03/05,14:37:00,174.71,174.72,174.69,174.72,10130
2019/03/05,14:38:00,174.72,174.75,174.71,174.73,11618
2019/03/05,14:39:00,174.73,174.78,174.73,174.75,10806
2019/03/05,14:40:00,174.75,174.76,174.72,174.76,10915
2019/03/05,14:41:00,174.76,174.83,174.74,174.83,9458
2019/03/05,14:42:00,174.83,174.85,174.82,174.84,9745
2019/03/05,14:43:00,174.85,174.85,174.82,174.84,5333
2019/03/05,14:44:00,174.84,174.89,174.83,174.89,32096
2019/03/05,14:45:00,174.89,174.89,174.83,174.85,8173
2019/03/05,14:46:00,174.85,174.87,174.83,174.84,32838
2019/03/05,14:47:00,174.85,174.85,174.81,174.81,46522
2019/03/05,14:48:00,174.81,174.87,174.79,174.87,22621
2019/03/05,14:49:00,174.87,174.87,174.83,174.86,42604
2019/03/05,14:50:00,174.86,174.90,174.85,174.89,23282
2019/03/05,14:51:00,174.88,174.91,174.87,174.91,11494
2019/03/05,14:52:00,174.91,174.93,174.87,174.92,26084
2019/03/05,14:53:00,174.92,174.93,174.90,174.91,16298
2019/03/05,14:54:00,174.91,174.98,174.90,174.97,65838
2019/03/05,14:55:00,174.97,174.98,174.95,174.97,31812
2019/03/05,14:56:00,174.97,175.00,174.96,174.98,71829
2019/03/05,14:57:00,174.98,174.98,174.92,174.93,21780
2019/03/05,14:58:00,174.93,175.00,174.93,174.99,30179
2019/03/05,14:59:00,174.99,175.01,174.98,175.00,34576
2019/03/05,15:00:00,175.00,175.03,175.00,175.00,85882
2019/03/05,15:01:00,175.01,175.02,174.94,174.96,50706
2019/03/05,15:02:00,174.96,174.98,174.95,174.97,10883
2019/03/05,15:03:00,174.97,175.03,174.97,175.00,43943
2019/03/05,15:04:00,175.00,175.01,174.90,174.91,38187
2019/03/05,15:05:00,174.92,174.93,174.86,174.88,79091
2019/03/05,15:06:00,174.88,174.90,174.84,174.85,40230
2019/03/05,15:07:00,174.85,174.88,174.82,174.83,14606
2019/03/05,15:08:00,174.83,174.87,174.82,174.85,27381
2019/03/05,15:09:00,174.85,174.86,174.80,174.80,61502
2019/03/05,15:10:00,174.80,174.82,174.78,174.80,21507
2019/03/05,15:11:00,174.81,174.83,174.80,174.83,7260
2019/03/05,15:12:00,174.83,174.93,174.83,174.89,27118
2019/03/05,15:13:00,174.89,174.89,174.81,174.85,37469
2019/03/05,15:14:00,174.85,174.85,174.79,174.81,49645
2019/03/05,15:15:00,174.81,174.84,174.80,174.82,15791
2019/03/05,15:16:00,174.82,174.84,174.81,174.84,13241
2019/03/05,15:17:00,174.84,174.84,174.78,174.78,39719
2019/03/05,15:18:00,174.78,174.79,174.75,174.78,49781
2019/03/05,15:19:00,174.79,174.85,174.79,174.84,61533
2019/03/05,15:20:00,174.84,174.87,174.84,174.84,16956
2019/03/05,15:21:00,174.84,174.85,174.81,174.82,11578
2019/03/05,15:22:00,174.82,174.85,174.81,174.85,37217
2019/03/05,15:23:00,174.85,174.87,174.82,174.87,36400
2019/03/05,15:24:00,174.87,174.88,174.84,174.87,57443
2019/03/05,15:25:00,174.87,174.92,174.86,174.92,53873
2019/03/05,15:26:00,174.92,174.93,174.89,174.92,10636
2019/03/05,15:27:00,174.92,174.92,174.88,174.89,14010
2019/03/05,15:28:00,174.88,174.88,174.82,174.84,22913
2019/03/05,15:29:00,174.84,174.87,174.83,174.87,32500
2019/03/05,15:30:00,174.87,174.88,174.86,174.87,13404
2019/03/05,15:31:00,174.87,174.88,174.85,174.86,25938
2019/03/05,15:32:00,174.87,174.89,174.84,174.84,18803
2019/03/05,15:33:00,174.84,174.87,174.80,174.80,53749
2019/03/05,15:34:00,174.81,174.85,174.80,174.82,35046
2019/03/05,15:35:00,174.82,174.85,174.79,174.84,72391
2019/03/05,15:36:00,174.84,174.91,174.83,174.86,95537
2019/03/05,15:37:00,174.86,174.93,174.84,174.92,50118
2019/03/05,15:38:00,174.92,174.96,174.90,174.94,34660
2019/03/05,15:39:00,174.94,174.95,174.93,174.95,68837
2019/03/05,15:40:00,174.95,174.95,174.92,174.92,30998
2019/03/05,15:41:00,174.93,174.98,174.92,174.97,48338
2019/03/05,15:42:00,174.97,174.98,174.95,174.98,81197
2019/03/05,15:43:00,174.98,175.01,174.96,175.00,87828
2019/03/05,15:44:00,175.00,175.00,174.94,174.95,40630
2019/03/05,15:45:00,174.96,175.02,174.95,175.00,75782
2019/03/05,15:46:00,175.00,175.03,174.98,175.03,98951
2019/03/05,15:47:00,175.02,175.03,174.99,175.03,97817
2019/03/05,15:48:00,175.03,175.07,175.03,175.07,123729
2019/03/05,15:49:00,175.06,175.09,175.05,175.07,109566
2019/03/05,15:50:00,175.07,175.08,175.06,175.07,77996
2019/03/05,15:51:00,175.08,175.08,175.00,175.01,63644
2019/03/05,15:52:00,175.02,175.02,174.95,174.97,255126
2019/03/05,15:53:00,174.97,174.98,174.95,174.98,94230
2019/03/05,15:54:00,174.98,174.99,174.94,174.99,87594
2019/03/05,15:55:00,174.99,174.99,174.91,174.95,213722
2019/03/05,15:56:00,174.94,174.95,174.77,174.81,547553
2019/03/05,15:57:00,174.81,174.82,174.73,174.75,152712
2019/03/05,15:58:00,174.74,174.77,174.72,174.77,148757
2019/03/05,15:59:00,174.77,174.83,174.76,174.78,221002
2019/03/05,16:00:00,174.78,174.97,174.53,174.55,1009100
2019/03/06,09:31:00,174.68,174.75,174.57,174.64,96795
2019/03/06,09:32:00,174.64,174.68,174.55,174.56,47148
2019/03/06,09:33:00,174.57,174.61,174.47,174.58,92730
2019/03/06,09:34:00,174.58,174.71,174.56,174.62,123288
2019/03/06,09:35:00,174.62,174.63,174.52,174.56,85210
2019/03/06,09:36:00,174.56,174.58,174.46,174.53,92230
2019/03/06,09:37:00,174.54,174.57,174.41,174.44,107345
2019/03/06,09:38:00,174.42,174.56,174.39,174.55,296066
2019/03/06,09:39:00,174.55,174.64,174.52,174.53,186193
2019/03/06,09:40:00,174.53,174.59,174.46,174.52,101024
2019/03/06,09:41:00,174.53,174.59,174.43,174.49,225453
2019/03/06,09:42:00,174.49,174.51,174.43,174.49,141942
2019/03/06,09:43:00,174.49,174.55,174.43,174.51,110579
2019/03/06,09:44:00,174.50,174.59,174.50,174.57,150070
2019/03/06,09:45:00,174.59,174.61,174.53,174.59,136530
2019/03/06,09:46:00,174.60,174.69,174.60,174.65,100471
2019/03/06,09:47:00,174.65,174.67,174.53,174.53,107628
2019/03/06,09:48:00,174.53,174.54,174.34,174.35,148514
2019/03/06,09:49:00,174.35,174.35,174.25,174.26,126917
2019/03/06,09:50:00,174.26,174.34,174.24,174.31,61277
2019/03/06,09:51:00,174.32,174.36,174.19,174.20,75096
2019/03/06,09:52:00,174.20,174.25,174.19,174.19,107212
2019/03/06,09:53:00,174.19,174.30,174.17,174.25,59820
2019/03/06,09:54:00,174.25,174.28,174.12,174.24,68442
2019/03/06,09:55:00,174.24,174.27,174.21,174.25,29261
2019/03/06,09:56:00,174.26,174.37,174.17,174.36,105707
2019/03/06,09:57:00,174.35,174.36,174.29,174.35,38536
2019/03/06,09:58:00,174.35,174.41,174.33,174.39,28177
2019/03/06,09:59:00,174.39,174.39,174.31,174.37,32867
2019/03/06,10:00:00,174.37,174.45,174.32,174.45,47361
2019/03/06,10:01:00,174.46,174.50,174.40,174.47,49844
2019/03/06,10:02:00,174.47,174.50,174.37,174.41,54159
2019/03/06,10:03:00,174.41,174.48,174.36,174.41,25623
2019/03/06,10:04:00,174.41,174.46,174.33,174.36,56469
2019/03/06,10:05:00,174.36,174.38,174.32,174.33,39066
2019/03/06,10:06:00,174.33,174.42,174.29,174.38,59391
2019/03/06,10:07:00,174.38,174.56,174.38,174.53,74879
2019/03/06,10:08:00,174.52,174.59,174.52,174.53,49156
2019/03/06,10:09:00,174.53,174.61,174.51,174.56,58100
2019/03/06,10:10:00,174.57,174.57,174.48,174.52,46482
2019/03/06,10:11:00,174.54,174.54,174.45,174.45,23780
2019/03/06,10:12:00,174.45,174.52,174.37,174.44,154088
2019/03/06,10:13:00,174.44,174.53,174.38,174.40,80092
2019/03/06,10:14:00,174.40,174.41,174.37,174.39,58233
2019/03/06,10:15:00,174.39,174.49,174.37,174.48,36778
2019/03/06,10:16:00,174.47,174.57,174.47,174.49,54811
2019/03/06,10:17:00,174.48,174.50,174.27,174.29,72453
2019/03/06,10:18:00,174.29,174.36,174.28,174.33,38785
2019/03/06,10:19:00,174.33,174.37,174.22,174.23,38698
2019/03/06,10:20:00,174.23,174.28,174.22,174.24,47698
2019/03/06,10:21:00,174.24,174.26,174.19,174.22,72183
2019/03/06,10:22:00,174.21,174.25,173.98,174.01,126003
2019/03/06,10:23:00,173.99,174.04,173.93,174.02,73174
2019/03/06,10:24:00,174.02,174.03,173.96,174.02,164758
2019/03/06,10:25:00,174.02,174.03,173.93,173.95,56752
2019/03/06,10:26:00,173.94,174.00,173.90,173.92,45047
2019/03/06,10:27:00,173.91,174.04,173.87,174.02,114027
2019/03/06,10:28:00,174.02,174.05,173.96,174.03,99470
2019/03/06,10:29:00,174.03,174.11,173.99,174.02,62006
2019/03/06,10:30:00,174.02,174.03,173.91,173.95,62631
2019/03/06,10:31:00,173.96,174.00,173.92,173.95,86696
2019/03/06,10:32:00,173.95,173.95,173.83,173.83,38206
2019/03/06,10:33:00,173.83,173.83,173.67,173.70,90447
2019/03/06,10:34:00,173.71,173.71,173.56,173.65,132955
2019/03/06,10:35:00,173.65,173.70,173.58,173.58,93679
2019/03/06,10:36:00,173.58,173.73,173.54,173.70,67521
2019/03/06,10:37:00,173.71,173.71,173.61,173.70,41819
2019/03/06,10:38:00,173.69,173.77,173.64,173.76,84570
2019/03/06,10:39:00,173.76,173.77,173.64,173.72,30455
2019/03/06,10:40:00,173.72,173.77,173.71,173.73,49669
2019/03/06,10:41:00,173.75,173.75,173.64,173.70,39304
2019/03/06,10:42:00,173.70,173.79,173.67,173.76,27694
2019/03/06,10:43:00,173.76,173.81,173.73,173.76,34498
2019/03/06,10:44:00,173.76,173.81,173.75,173.76,79051
2019/03/06,10:45:00,173.76,173.77,173.70,173.72,27137
2019/03/06,10:46:00,173.72,173.83,173.68,173.81,109438
2019/03/06,10:47:00,173.81,173.84,173.77,173.78,55298
2019/03/06,10:48:00,173.78,173.78,173.72,173.72,74901
2019/03/06,10:49:00,173.72,173.83,173.72,173.73,45519
2019/03/06,10:50:00,173.72,173.77,173.65,173.75,141239
2019/03/06,10:51:00,173.75,173.78,173.71,173.78,15578
2019/03/06,10:52:00,173.78,173.80,173.73,173.78,27002
2019/03/06,10:53:00,173.78,173.78,173.72,173.75,16904
2019/03/06,10:54:00,173.74,173.82,173.73,173.74,1063289
2019/03/06,10:55:00,173.73,173.87,173.71,173.86,46067
2019/03/06,10:56:00,173.86,174.04,173.86,174.03,125208
2019/03/06,10:57:00,174.03,174.07,173.99,174.05,59863
2019/03/06,10:58:00,174.05,174.07,174.02,174.02,26367
2019/03/06,10:59:00,174.02,174.02,173.97,173.99,33415
2019/03/06,11:00:00,173.99,173.99,173.95,173.98,37757
2019/03/06,11:01:00,173.98,174.00,173.90,174.00,62394
2019/03/06,11:02:00,174.00,174.10,173.99,174.01,73448
2019/03/06,11:03:00,174.01,174.02,173.92,173.97,37071
2019/03/06,11:04:00,173.97,174.04,173.97,174.04,19395
2019/03/06,11:05:00,174.04,174.08,174.03,174.05,37193
2019/03/06,11:06:00,174.05,174.19,174.05,174.16,79414
2019/03/06,11:07:00,174.16,174.23,174.16,174.17,22006
2019/03/06,11:08:00,174.17,174.22,174.17,174.20,30407
2019/03/06,11:09:00,174.20,174.27,174.18,174.21,51964
2019/03/06,11:10:00,174.21,174.25,174.20,174.21,23538
2019/03/06,11:11:00,174.21,174.22,174.14,174.15,83326
2019/03/06,11:12:00,174.15,174.16,174.12,174.14,30821
2019/03/06,11:13:00,174.14,174.19,174.13,174.19,29259
2019/03/06,11:14:00,174.19,174.21,174.12,174.14,43213
2019/03/06,11:15:00,174.14,174.15,174.08,174.14,120582
2019/03/06,11:16:00,174.14,174.15,174.06,174.10,34007
2019/03/06,11:17:00,174.12,174.24,174.12,174.17,30752
2019/03/06,11:18:00,174.17,174.17,174.09,174.11,28757
2019/03/06,11:19:00,174.11,174.12,174.02,174.03,35154
2019/03/06,11:20:00,174.03,174.04,173.99,174.03,50709
2019/03/06,11:21:00,174.03,174.05,173.93,173.94,35899
2019/03/06,11:22:00,173.94,173.94,173.88,173.90,55547
2019/03/06,11:23:00,173.90,173.92,173.86,173.89,32873
2019/03/06,11:24:00,173.89,173.96,173.89,173.94,79095
2019/03/06,11:25:00,173.94,173.94,173.82,173.82,26966
2019/03/06,11:26:00,173.82,173.83,173.70,173.73,96470
2019/03/06,11:27:00,173.74,173.81,173.72,173.80,35943
2019/03/06,11:28:00,173.80,173.84,173.79,173.82,51959
2019/03/06,11:29:00,173.82,173.86,173.78,173.80,26324
2019/03/06,11:30:00,173.80,173.83,173.76,173.80,26743
2019/03/06,11:31:00,173.80,173.87,173.80,173.87,27282
2019/03/06,11:32:00,173.87,173.89,173.79,173.85,16713
2019/03/06,11:33:00,173.85,173.87,173.80,173.83,10806
2019/03/06,11:34:00,173.83,173.83,173.61,173.67,73744
2019/03/06,11:35:00,173.67,173.79,173.67,173.74,38593
2019/03/06,11:36:00,173.74,173.76,173.70,173.73,20133
2019/03/06,11:37:00,173.73,173.74,173.69,173.73,27121
2019/03/06,11:38:00,173.73,173.79,173.65,173.77,21517
2019/03/06,11:39:00,173.77,173.77,173.60,173.66,32856
2019/03/06,11:40:00,173.66,173.68,173.61,173.61,45269
2019/03/06,11:41:00,173.61,173.66,173.56,173.60,34786
2019/03/06,11:42:00,173.58,173.59,173.50,173.51,56825
2019/03/06,11:43:00,173.51,173.53,173.46,173.47,38946
2019/03/06,11:44:00,173.48,173.57,173.42,173.53,85717
2019/03/06,11:45:00,173.53,173.53,173.45,173.45,31302
2019/03/06,11:46:00,173.45,173.59,173.45,173.56,53026
2019/03/06,11:47:00,173.57,173.68,173.57,173.68,32818
2019/03/06,11:48:00,173.68,173.74,173.67,173.68,42141
2019/03/06,11:49:00,173.68,173.68,173.60,173.62,13346
2019/03/06,11:50:00,173.62,173.62,173.52,173.52,26771
2019/03/06,11:51:00,173.54,173.54,173.39,173.41,79911
2019/03/06,11:52:00,173.41,173.45,173.39,173.39,34281
2019/03/06,11:53:00,173.39,173.50,173.38,173.49,200631
2019/03/06,11:54:00,173.50,173.53,173.44,173.49,34480
2019/03/06,11:55:00,173.49,173.51,173.43,173.50,17312
2019/03/06,11:56:00,173.51,173.54,173.49,173.50,19947
2019/03/06,11:57:00,173.49,173.63,173.49,173.62,45489
2019/03/06,11:58:00,173.60,173.69,173.60,173.68,38890
2019/03/06,11:59:00,173.68,173.71,173.65,173.69,45346
2019/03/06,12:00:00,173.69,173.72,173.64,173.65,40124
2019/03/06,12:01:00,173.65,173.72,173.59,173.71,47083
2019/03/06,12:02:00,173.71,173.78,173.68,173.76,41268
2019/03/06,12:03:00,173.77,173.80,173.76,173.76,36756
2019/03/06,12:04:00,173.76,173.77,173.73,173.75,27474
2019/03/06,12:05:00,173.75,173.80,173.73,173.75,31883
2019/03/06,12:06:00,173.75,173.85,173.75,173.82,44089
2019/03/06,12:07:00,173.82,173.90,173.80,173.86,72935
2019/03/06,12:08:00,173.87,173.95,173.86,173.92,45645
2019/03/06,12:09:00,173.92,173.97,173.92,173.94,56727
2019/03/06,12:10:00,173.94,173.98,173.87,173.90,202790
2019/03/06,12:11:00,173.90,173.90,173.83,173.85,37866
2019/03/06,12:12:00,173.86,173.92,173.86,173.91,31817
2019/03/06,12:13:00,173.92,173.93,173.88,173.89,25633
2019/03/06,12:14:00,173.88,173.92,173.87,173.87,22086
2019/03/06,12:15:00,173.87,173.90,173.84,173.87,94279
2019/03/06,12:16:00,173.87,173.89,173.81,173.89,52110
2019/03/06,12:17:00,173.88,173.94,173.86,173.86,29160
2019/03/06,12:18:00,173.86,173.86,173.72,173.74,55166
2019/03/06,12:19:00,173.74,173.75,173.67,173.67,55473
2019/03/06,12:20:00,173.67,173.69,173.62,173.65,31382
2019/03/06,12:21:00,173.65,173.71,173.61,173.70,53035
2019/03/06,12:22:00,173.70,173.73,173.68,173.72,27719
2019/03/06,12:23:00,173.72,173.72,173.56,173.56,91417
2019/03/06,12:24:00,173.56,173.70,173.56,173.65,89731
2019/03/06,12:25:00,173.64,173.64,173.52,173.53,79998
2019/03/06,12:26:00,173.53,173.58,173.52,173.56,40170
2019/03/06,12:27:00,173.56,173.60,173.53,173.60,49672
2019/03/06,12:28:00,173.60,173.60,173.47,173.47,73349
2019/03/06,12:29:00,173.47,173.62,173.46,173.57,22256
2019/03/06,12:30:00,173.57,173.57,173.54,173.57,20884
2019/03/06,12:31:00,173.57,173.67,173.57,173.65,50069
2019/03/06,12:32:00,173.66,173.69,173.66,173.67,20284
2019/03/06,12:33:00,173.67,173.69,173.63,173.66,35507
2019/03/06,12:34:00,173.66,173.74,173.65,173.69,76403
2019/03/06,12:35:00,173.68,173.77,173.68,173.75,69035
2019/03/06,12:36:00,173.75,173.86,173.73,173.84,68995
2019/03/06,12:37:00,173.84,173.84,173.75,173.82,82628
2019/03/06,12:38:00,173.82,173.84,173.80,173.81,10389
2019/03/06,12:39:00,173.82,173.83,173.76,173.78,272705
2019/03/06,12:40:00,173.78,173.81,173.71,173.72,44695
2019/03/06,12:41:00,173.72,173.76,173.69,173.70,83526
2019/03/06,12:42:00,173.71,173.75,173.66,173.75,30755
2019/03/06,12:43:00,173.75,173.77,173.70,173.72,16242
2019/03/06,12:44:00,173.73,173.73,173.66,173.66,21570
2019/03/06,12:45:00,173.66,173.69,173.64,173.67,25027
2019/03/06,12:46:00,173.67,173.69,173.59,173.68,54285
2019/03/06,12:47:00,173.69,173.69,173.63,173.66,11897
2019/03/06,12:48:00,173.65,173.65,173.57,173.58,36863
2019/03/06,12:49:00,173.58,173.59,173.49,173.52,64172
2019/03/06,12:50:00,173.52,173.59,173.50,173.58,32513
2019/03/06,12:51:00,173.59,173.70,173.59,173.70,38165
2019/03/06,12:52:00,173.71,173.73,173.62,173.62,42564
2019/03/06,12:53:00,173.62,173.62,173.53,173.53,8545
2019/03/06,12:54:00,173.54,173.54,173.45,173.45,38202
2019/03/06,12:55:00,173.45,173.48,173.44,173.46,36078
2019/03/06,12:56:00,173.46,173.49,173.45,173.46,36147
2019/03/06,12:57:00,173.46,173.48,173.43,173.45,34856
2019/03/06,12:58:00,173.45,173.53,173.45,173.48,34060
2019/03/06,12:59:00,173.48,173.51,173.48,173.49,23280
2019/03/06,13:00:00,173.49,173.49,173.44,173.48,9474
2019/03/06,13:01:00,173.49,173.53,173.43,173.51,59304
2019/03/06,13:02:00,173.50,173.54,173.49,173.49,43956
2019/03/06,13:03:00,173.49,173.51,173.42,173.43,17358
2019/03/06,13:04:00,173.44,173.48,173.43,173.45,25079
2019/03/06,13:05:00,173.45,173.54,173.45,173.45,36874
2019/03/06,13:06:00,173.45,173.45,173.35,173.42,101657
2019/03/06,13:07:00,173.42,173.43,173.31,173.34,85755
2019/03/06,13:08:00,173.34,173.43,173.34,173.35,47789
2019/03/06,13:09:00,173.36,173.39,173.34,173.39,36225
2019/03/06,13:10:00,173.40,173.41,173.37,173.38,21222
2019/03/06,13:11:00,173.38,173.46,173.37,173.43,30838
2019/03/06,13:12:00,173.43,173.46,173.42,173.43,39866
2019/03/06,13:13:00,173.43,173.46,173.38,173.41,53431
2019/03/06,13:14:00,173.41,173.46,173.38,173.43,21037
2019/03/06,13:15:00,173.43,173.50,173.41,173.44,43841
2019/03/06,13:16:00,173.45,173.45,173.36,173.38,27093
2019/03/06,13:17:00,173.38,173.43,173.33,173.42,54157
2019/03/06,13:18:00,173.44,173.54,173.43,173.54,58026
2019/03/06,13:19:00,173.55,173.62,173.54,173.59,82758
2019/03/06,13:20:00,173.59,173.61,173.56,173.56,24155
2019/03/06,13:21:00,173.56,173.56,173.48,173.50,39354
2019/03/06,13:22:00,173.49,173.50,173.43,173.45,78982
2019/03/06,13:23:00,173.45,173.47,173.42,173.42,42168
2019/03/06,13:24:00,173.43,173.46,173.37,173.38,82149
2019/03/06,13:25:00,173.39,173.39,173.34,173.34,16295
2019/03/06,13:26:00,173.34,173.41,173.30,173.37,64444
2019/03/06,13:27:00,173.37,173.44,173.35,173.44,40791
2019/03/06,13:28:00,173.44,173.46,173.41,173.41,16746
2019/03/06,13:29:00,173.41,173.42,173.29,173.37,138394
2019/03/06,13:30:00,173.37,173.41,173.34,173.40,16798
2019/03/06,13:31:00,173.40,173.49,173.40,173.48,54810
2019/03/06,13:32:00,173.48,173.52,173.46,173.48,46892
2019/03/06,13:33:00,173.47,173.52,173.44,173.52,53490
2019/03/06,13:34:00,173.51,173.56,173.49,173.55,30541
2019/03/06,13:35:00,173.55,173.59,173.54,173.56,31076
2019/03/06,13:36:00,173.56,173.59,173.53,173.53,35256
2019/03/06,13:37:00,173.53,173.53,173.49,173.51,28740
2019/03/06,13:38:00,173.51,173.53,173.49,173.49,24465
2019/03/06,13:39:00,173.49,173.65,173.49,173.64,26767
2019/03/06,13:40:00,173.64,173.80,173.63,173.78,157633
2019/03/06,13:41:00,173.80,173.81,173.74,173.79,81835
2019/03/06,13:42:00,173.78,173.78,173.73,173.73,53768
2019/03/06,13:43:00,173.74,173.74,173.70,173.72,17158
2019/03/06,13:44:00,173.71,173.74,173.67,173.68,18977
2019/03/06,13:45:00,173.68,173.69,173.66,173.68,10500
2019/03/06,13:46:00,173.68,173.68,173.65,173.65,31537
2019/03/06,13:47:00,173.65,173.71,173.65,173.67,16803
2019/03/06,13:48:00,173.67,173.67,173.57,173.58,33126
2019/03/06,13:49:00,173.57,173.60,173.52,173.54,126156
2019/03/06,13:50:00,173.54,173.59,173.54,173.57,16918
2019/03/06,13:51:00,173.57,173.60,173.53,173.60,27998
2019/03/06,13:52:00,173.60,173.61,173.54,173.55,28591
2019/03/06,13:53:00,173.55,173.58,173.54,173.56,13538
2019/03/06,13:54:00,173.57,173.62,173.55,173.61,30563
2019/03/06,13:55:00,173.61,173.67,173.60,173.66,64519
2019/03/06,13:56:00,173.66,173.75,173.66,173.72,75501
2019/03/06,13:57:00,173.72,173.72,173.68,173.69,30037
2019/03/06,13:58:00,173.69,173.73,173.69,173.72,17295
2019/03/06,13:59:00,173.72,173.82,173.72,173.80,39875
2019/03/06,14:00:00,173.80,173.82,173.79,173.80,24647
2019/03/06,14:01:00,173.81,173.83,173.72,173.75,60094
2019/03/06,14:02:00,173.75,173.82,173.72,173.81,65906
2019/03/06,14:03:00,173.81,173.87,173.80,173.86,120126
2019/03/06,14:04:00,173.86,173.90,173.85,173.89,79838
2019/03/06,14:05:00,173.90,173.91,173.84,173.88,26231
2019/03/06,14:06:00,173.88,173.88,173.83,173.83,41521
2019/03/06,14:07:00,173.83,173.84,173.79,173.80,47200
2019/03/06,14:08:00,173.80,173.82,173.77,173.78,31578
2019/03/06,14:09:00,173.78,173.81,173.74,173.79,20387
2019/03/06,14:10:00,173.79,173.81,173.75,173.78,29267
2019/03/06,14:11:00,173.78,173.91,173.78,173.89,33765
2019/03/06,14:12:00,173.89,173.95,173.88,173.94,43006
2019/03/06,14:13:00,173.94,173.95,173.90,173.92,32553
2019/03/06,14:14:00,173.92,173.97,173.90,173.96,26504
2019/03/06,14:15:00,173.97,173.98,173.86,173.86,59575
2019/03/06,14:16:00,173.87,173.88,173.81,173.82,31359
2019/03/06,14:17:00,173.82,173.82,173.77,173.78,35335
2019/03/06,14:18:00,173.78,173.86,173.78,173.84,19397
2019/03/06,14:19:00,173.86,173.91,173.84,173.84,85225
2019/03/06,14:20:00,173.84,173.86,173.77,173.77,136860
2019/03/06,14:21:00,173.77,173.83,173.73,173.83,48125
2019/03/06,14:22:00,173.82,173.85,173.80,173.81,96497
2019/03/06,14:23:00,173.80,173.87,173.80,173.86,11923
2019/03/06,14:24:00,173.86,173.91,173.85,173.86,30026
2019/03/06,14:25:00,173.86,173.94,173.85,173.89,30219
2019/03/06,14:26:00,173.89,173.90,173.87,173.87,12313
2019/03/06,14:27:00,173.87,173.88,173.79,173.79,49795
2019/03/06,14:28:00,173.79,173.81,173.77,173.80,18542
2019/03/06,14:29:00,173.81,173.86,173.81,173.82,11679
2019/03/06,14:30:00,173.82,173.82,173.76,173.79,11055
2019/03/06,14:31:00,173.80,173.87,173.79,173.85,24981
2019/03/06,14:32:00,173.85,173.87,173.82,173.86,15598
2019/03/06,14:33:00,173.86,173.86,173.78,173.78,29213
2019/03/06,14:34:00,173.78,173.79,173.61,173.63,63054
2019/03/06,14:35:00,173.64,173.69,173.57,173.63,46303
2019/03/06,14:36:00,173.63,173.69,173.62,173.67,25432
2019/03/06,14:37:00,173.67,173.71,173.66,173.71,13172
2019/03/06,14:38:00,173.70,173.74,173.68,173.71,16918
2019/03/06,14:39:00,173.71,173.74,173.71,173.73,11265
2019/03/06,14:40:00,173.71,173.71,173.65,173.66,11766
2019/03/06,14:41:00,173.66,173.69,173.64,173.66,7251
2019/03/06,14:42:00,173.66,173.67,173.57,173.57,17215
2019/03/06,14:43:00,173.57,173.65,173.57,173.62,89266
2019/03/06,14:44:00,173.62,173.68,173.61,173.67,22567
2019/03/06,14:45:00,173.67,173.67,173.59,173.63,49935
2019/03/06,14:46:00,173.62,173.71,173.55,173.66,38057
2019/03/06,14:47:00,173.66,173.69,173.63,173.66,8756
2019/03/06,14:48:00,173.66,173.67,173.63,173.63,20502
2019/03/06,14:49:00,173.64,173.69,173.62,173.69,21615
2019/03/06,14:50:00,173.69,173.70,173.66,173.68,38894
2019/03/06,14:51:00,173.68,173.75,173.68,173.69,60938
2019/03/06,14:52:00,173.69,173.76,173.66,173.69,33525
2019/03/06,14:53:00,173.68,173.71,173.58,173.59,58194
2019/03/06,14:54:00,173.59,173.74,173.59,173.73,43878
2019/03/06,14:55:00,173.73,173.74,173.70,173.71,34369
2019/03/06,14:56:00,173.72,173.73,173.68,173.70,15831
2019/03/06,14:57:00,173.70,173.80,173.70,173.80,40524
2019/03/06,14:58:00,173.78,173.86,173.78,173.82,52544
2019/03/06,14:59:00,173.82,173.84,173.76,173.78,24472
2019/03/06,15:00:00,173.78,173.78,173.71,173.72,38625
2019/03/06,15:01:00,173.72,173.79,173.67,173.77,40009
2019/03/06,15:02:00,173.77,173.81,173.76,173.79,26699
2019/03/06,15:03:00,173.78,173.88,173.78,173.84,87416
2019/03/06,15:04:00,173.83,173.83,173.75,173.77,44271
2019/03/06,15:05:00,173.77,173.77,173.71,173.71,35218
2019/03/06,15:06:00,173.71,173.73,173.67,173.68,27776
2019/03/06,15:07:00,173.68,173.69,173.61,173.63,48030
2019/03/06,15:08:00,173.63,173.70,173.61,173.62,39591
2019/03/06,15:09:00,173.61,173.66,173.59,173.62,24046
2019/03/06,15:10:00,173.62,173.66,173.59,173.64,17165
2019/03/06,15:11:00,173.64,173.64,173.58,173.60,41872
2019/03/06,15:12:00,173.60,173.64,173.56,173.61,36974
2019/03/06,15:13:00,173.61,173.61,173.52,173.54,50596
2019/03/06,15:14:00,173.54,173.55,173.50,173.53,25800
2019/03/06,15:15:00,173.53,173.53,173.45,173.45,38461
2019/03/06,15:16:00,173.45,173.52,173.42,173.51,79866
2019/03/06,15:17:00,173.51,173.51,173.38,173.44,234963
2019/03/06,15:18:00,173.43,173.47,173.37,173.39,47257
2019/03/06,15:19:00,173.40,173.42,173.34,173.40,52163
2019/03/06,15:20:00,173.39,173.47,173.38,173.47,382099
2019/03/06,15:21:00,173.47,173.52,173.46,173.48,94223
2019/03/06,15:22:00,173.48,173.48,173.43,173.46,45013
2019/03/06,15:23:00,173.46,173.51,173.40,173.41,39450
2019/03/06,15:24:00,173.41,173.46,173.40,173.43,40309
2019/03/06,15:25:00,173.42,173.47,173.42,173.45,53790
2019/03/06,15:26:00,173.45,173.49,173.39,173.43,72999
2019/03/06,15:27:00,173.44,173.47,173.41,173.41,115496
2019/03/06,15:28:00,173.41,173.42,173.32,173.34,92228
2019/03/06,15:29:00,173.33,173.40,173.28,173.37,109152
2019/03/06,15:30:00,173.36,173.44,173.36,173.44,39842
2019/03/06,15:31:00,173.43,173.49,173.42,173.48,59952
2019/03/06,15:32:00,173.48,173.51,173.46,173.47,39620
2019/03/06,15:33:00,173.46,173.54,173.45,173.53,30195
2019/03/06,15:34:00,173.54,173.59,173.54,173.58,53782
2019/03/06,15:35:00,173.58,173.65,173.52,173.64,100408
2019/03/06,15:36:00,173.64,173.64,173.55,173.59,49267
2019/03/06,15:37:00,173.60,173.63,173.58,173.59,54711
2019/03/06,15:38:00,173.59,173.64,173.57,173.62,29529
2019/03/06,15:39:00,173.61,173.61,173.55,173.57,33902
2019/03/06,15:40:00,173.57,173.65,173.57,173.60,61779
2019/03/06,15:41:00,173.61,173.66,173.60,173.63,61441
2019/03/06,15:42:00,173.63,173.64,173.58,173.61,52737
2019/03/06,15:43:00,173.61,173.63,173.60,173.60,65216
2019/03/06,15:44:00,173.60,173.73,173.59,173.68,124837
2019/03/06,15:45:00,173.68,173.75,173.67,173.73,98927
2019/03/06,15:46:00,173.72,173.72,173.50,173.52,278827
2019/03/06,15:47:00,173.52,173.60,173.51,173.59,57876
2019/03/06,15:48:00,173.60,173.61,173.59,173.61,54593
2019/03/06,15:49:00,173.61,173.63,173.58,173.58,41423
2019/03/06,15:50:00,173.58,173.61,173.56,173.57,67153
2019/03/06,15:51:00,173.57,173.70,173.57,173.68,75050
2019/03/06,15:52:00,173.68,173.71,173.64,173.65,100571
2019/03/06,15:53:00,173.65,173.72,173.65,173.66,233308
2019/03/06,15:54:00,173.67,173.69,173.63,173.68,70878
2019/03/06,15:55:00,173.70,173.74,173.58,173.58,256038
2019/03/06,15:56:00,173.59,173.66,173.52,173.62,366306
2019/03/06,15:57:00,173.62,173.63,173.58,173.60,97892
2019/03/06,15:58:00,173.60,173.61,173.54,173.55,133655
2019/03/06,15:59:00,173.56,173.63,173.55,173.58,205421
2019/03/06,16:00:00,173.58,173.67,173.51,173.56,461909
2019/03/07,09:31:00,173.09,173.15,172.97,173.03,104106
2019/03/07,09:32:00,173.03,173.17,172.97,173.17,144118
2019/03/07,09:33:00,173.17,173.18,173.04,173.11,97414
2019/03/07,09:34:00,173.11,173.18,172.96,172.99,140339
2019/03/07,09:35:00,172.99,173.01,172.88,172.92,116808
2019/03/07,09:36:00,172.92,172.93,172.70,172.73,193737
2019/03/07,09:37:00,172.73,172.83,172.61,172.64,261303
2019/03/07,09:38:00,172.64,172.64,172.49,172.59,341434
2019/03/07,09:39:00,172.59,172.72,172.57,172.64,171641
2019/03/07,09:40:00,172.64,172.64,172.49,172.59,142914
2019/03/07,09:41:00,172.59,172.62,172.45,172.60,197463
2019/03/07,09:42:00,172.60,172.92,172.53,172.57,900007
2019/03/07,09:43:00,172.57,172.60,172.39,172.42,254305
2019/03/07,09:44:00,172.42,172.53,172.42,172.42,83390
2019/03/07,09:45:00,172.43,172.49,172.34,172.38,199750
2019/03/07,09:46:00,172.38,172.38,172.17,172.17,261993
2019/03/07,09:47:00,172.17,172.25,172.11,172.21,253537
2019/03/07,09:48:00,172.21,172.30,172.21,172.29,215044
2019/03/07,09:49:00,172.28,172.36,172.22,172.24,78527
2019/03/07,09:50:00,172.23,172.27,172.05,172.11,267304
2019/03/07,09:51:00,172.12,172.19,172.04,172.10,237805
2019/03/07,09:52:00,172.10,172.10,171.86,171.97,256979
2019/03/07,09:53:00,171.95,172.00,171.64,171.70,389412
2019/03/07,09:54:00,171.70,171.78,171.64,171.73,323904
2019/03/07,09:55:00,171.73,171.85,171.66,171.85,201895
2019/03/07,09:56:00,171.85,171.98,171.78,171.97,174284
2019/03/07,09:57:00,171.97,171.98,171.75,171.79,210252
2019/03/07,09:58:00,171.77,171.95,171.77,171.90,233109
2019/03/07,09:59:00,171.90,171.92,171.84,171.91,40336
2019/03/07,10:00:00,171.90,171.96,171.82,171.94,88448
2019/03/07,10:01:00,171.93,171.97,171.84,171.92,171143
2019/03/07,10:02:00,171.92,171.94,171.69,171.80,214246
2019/03/07,10:03:00,171.78,171.79,171.59,171.77,200318
2019/03/07,10:04:00,171.79,171.81,171.62,171.73,116921
2019/03/07,10:05:00,171.73,171.88,171.72,171.87,83808
2019/03/07,10:06:00,171.87,171.97,171.83,171.96,169288
2019/03/07,10:07:00,171.96,172.03,171.69,171.75,329715
2019/03/07,10:08:00,171.76,171.92,171.75,171.90,148567
2019/03/07,10:09:00,171.90,171.97,171.83,171.94,82583
2019/03/07,10:10:00,171.94,171.94,171.80,171.83,97912
2019/03/07,10:11:00,171.85,171.88,171.75,171.76,237010
2019/03/07,10:12:00,171.76,171.80,171.71,171.74,65336
2019/03/07,10:13:00,171.72,171.80,171.67,171.75,88237
2019/03/07,10:14:00,171.75,171.81,171.66,171.69,51814
2019/03/07,10:15:00,171.69,171.74,171.61,171.70,107321
2019/03/07,10:16:00,171.70,171.72,171.62,171.71,47226
2019/03/07,10:17:00,171.71,171.76,171.64,171.65,76729
2019/03/07,10:18:00,171.64,171.64,171.31,171.40,392812
2019/03/07,10:19:00,171.40,171.49,171.38,171.42,223338
2019/03/07,10:20:00,171.42,171.50,171.40,171.43,234207
2019/03/07,10:21:00,171.43,171.43,171.32,171.40,116608
2019/03/07,10:22:00,171.40,171.45,171.37,171.41,87137
2019/03/07,10:23:00,171.41,171.53,171.39,171.48,126828
2019/03/07,10:24:00,171.48,171.61,171.48,171.57,140115
2019/03/07,10:25:00,171.58,171.61,171.51,171.60,129205
2019/03/07,10:26:00,171.60,171.68,171.60,171.66,197323
2019/03/07,10:27:00,171.66,171.70,171.58,171.66,66416
2019/03/07,10:28:00,171.66,171.71,171.56,171.69,265335
2019/03/07,10:29:00,171.69,171.74,171.67,171.69,169079
2019/03/07,10:30:00,171.69,171.78,171.68,171.77,96334
2019/03/07,10:31:00,171.76,171.76,171.62,171.75,145656
2019/03/07,10:32:00,171.75,171.83,171.73,171.80,109907
2019/03/07,10:33:00,171.80,171.85,171.78,171.85,159411
2019/03/07,10:34:00,171.84,171.86,171.79,171.84,73571
2019/03/07,10:35:00,171.84,171.87,171.81,171.81,62904
2019/03/07,10:36:00,171.81,171.82,171.74,171.82,99654
2019/03/07,10:37:00,171.82,171.84,171.68,171.73,216786
2019/03/07,10:38:00,171.75,171.78,171.60,171.64,67936
2019/03/07,10:39:00,171.64,171.69,171.60,171.63,52131
2019/03/07,10:40:00,171.64,171.69,171.62,171.65,50184
2019/03/07,10:41:00,171.65,171.66,171.47,171.48,127873
2019/03/07,10:42:00,171.48,171.53,171.45,171.49,144136
2019/03/07,10:43:00,171.50,171.58,171.43,171.54,80587
2019/03/07,10:44:00,171.55,171.56,171.34,171.37,198452
2019/03/07,10:45:00,171.37,171.49,171.35,171.39,60837
2019/03/07,10:46:00,171.41,171.59,171.40,171.57,66227
2019/03/07,10:47:00,171.56,171.68,171.54,171.68,122145
2019/03/07,10:48:00,171.68,171.75,171.66,171.74,97537
2019/03/07,10:49:00,171.76,171.76,171.69,171.72,61160
2019/03/07,10:50:00,171.72,171.84,171.72,171.84,79613
2019/03/07,10:51:00,171.85,171.89,171.79,171.87,95801
2019/03/07,10:52:00,171.85,171.92,171.79,171.80,280782
2019/03/07,10:53:00,171.81,171.87,171.77,171.77,62226
2019/03/07,10:54:00,171.77,171.89,171.77,171.86,71840
2019/03/07,10:55:00,171.86,171.92,171.83,171.90,80518
2019/03/07,10:56:00,171.92,172.01,171.92,171.98,89894
2019/03/07,10:57:00,171.97,171.99,171.87,171.92,190979
2019/03/07,10:58:00,171.91,171.98,171.89,171.98,37895
2019/03/07,10:59:00,171.98,172.01,171.90,171.91,84010
2019/03/07,11:00:00,171.91,171.96,171.89,171.91,52193
2019/03/07,11:01:00,171.90,171.91,171.74,171.81,221034
2019/03/07,11:02:00,171.80,171.81,171.71,171.78,96394
2019/03/07,11:03:00,171.78,171.89,171.78,171.80,50728
2019/03/07,11:04:00,171.80,171.94,171.78,171.94,70730
2019/03/07,11:05:00,171.94,171.95,171.76,171.76,184419
2019/03/07,11:06:00,171.75,171.83,171.75,171.75,24942
2019/03/07,11:07:00,171.77,171.80,171.71,171.73,65883
2019/03/07,11:08:00,171.73,171.74,171.67,171.70,56974
2019/03/07,11:09:00,171.70,171.84,171.67,171.84,36724
2019/03/07,11:10:00,171.81,171.88,171.77,171.88,31472
2019/03/07,11:11:00,171.88,171.93,171.88,171.91,42203
2019/03/07,11:12:00,171.91,171.99,171.83,171.97,62606
2019/03/07,11:13:00,171.95,171.99,171.91,171.97,20796
2019/03/07,11:14:00,171.97,172.00,171.95,171.95,27660
2019/03/07,11:15:00,171.96,172.05,171.93,172.05,51148
2019/03/07,11:16:00,172.05,172.10,171.93,171.97,206928
2019/03/07,11:17:00,171.97,172.02,171.89,171.92,42032
2019/03/07,11:18:00,171.92,171.95,171.88,171.94,80014
2019/03/07,11:19:00,171.94,171.95,171.74,171.77,96075
2019/03/07,11:20:00,171.77,171.85,171.75,171.84,45552
2019/03/07,11:21:00,171.84,171.88,171.80,171.88,11200
2019/03/07,11:22:00,171.88,171.88,171.77,171.81,29514
2019/03/07,11:23:00,171.81,171.93,171.79,171.90,46480
2019/03/07,11:24:00,171.91,171.92,171.86,171.86,17417
2019/03/07,11:25:00,171.86,171.90,171.84,171.88,24652
2019/03/07,11:26:00,171.89,171.96,171.89,171.92,40572
2019/03/07,11:27:00,171.93,172.02,171.93,172.00,35154
2019/03/07,11:28:00,172.00,172.02,171.93,172.01,37657
2019/03/07,11:29:00,172.01,172.08,171.99,172.08,39862
2019/03/07,11:30:00,172.08,172.08,172.00,172.01,54516
2019/03/07,11:31:00,172.03,172.23,172.03,172.20,233999
2019/03/07,11:32:00,172.21,172.38,172.17,172.34,192375
2019/03/07,11:33:00,172.34,172.41,172.32,172.40,99674
2019/03/07,11:34:00,172.40,172.44,172.38,172.40,204743
2019/03/07,11:35:00,172.40,172.45,172.33,172.34,103195
2019/03/07,11:36:00,172.35,172.38,172.32,172.37,82032
2019/03/07,11:37:00,172.37,172.43,172.35,172.37,27003
2019/03/07,11:38:00,172.38,172.40,172.29,172.34,34650
2019/03/07,11:39:00,172.34,172.45,172.30,172.41,43964
2019/03/07,11:40:00,172.40,172.41,172.35,172.36,45057
2019/03/07,11:41:00,172.37,172.40,172.33,172.36,62460
2019/03/07,11:42:00,172.36,172.38,172.33,172.35,36053
2019/03/07,11:43:00,172.35,172.40,172.34,172.38,25028
2019/03/07,11:44:00,172.38,172.49,172.38,172.42,74024
2019/03/07,11:45:00,172.42,172.46,172.41,172.42,30188
2019/03/07,11:46:00,172.42,172.49,172.42,172.43,26864
2019/03/07,11:47:00,172.43,172.44,172.34,172.36,60832
2019/03/07,11:48:00,172.36,172.42,172.34,172.34,25769
2019/03/07,11:49:00,172.34,172.38,172.32,172.34,62580
2019/03/07,11:50:00,172.34,172.37,172.33,172.34,53572
2019/03/07,11:51:00,172.34,172.35,172.28,172.28,40047
2019/03/07,11:52:00,172.28,172.29,172.24,172.25,74969
2019/03/07,11:53:00,172.25,172.38,172.25,172.38,44345
2019/03/07,11:54:00,172.40,172.44,172.32,172.36,53414
2019/03/07,11:55:00,172.36,172.36,172.27,172.27,72232
2019/03/07,11:56:00,172.27,172.33,172.25,172.27,26282
2019/03/07,11:57:00,172.28,172.30,172.25,172.29,21426
2019/03/07,11:58:00,172.29,172.34,172.22,172.34,56213
2019/03/07,11:59:00,172.34,172.36,172.27,172.29,62644
2019/03/07,12:00:00,172.29,172.29,172.23,172.26,16223
2019/03/07,12:01:00,172.26,172.27,172.19,172.25,66888
2019/03/07,12:02:00,172.25,172.26,172.18,172.21,35909
2019/03/07,12:03:00,172.19,172.26,172.18,172.26,40047
2019/03/07,12:04:00,172.26,172.27,172.19,172.20,42406
2019/03/07,12:05:00,172.20,172.32,172.19,172.32,16433
2019/03/07,12:06:00,172.32,172.32,172.25,172.30,21005
2019/03/07,12:07:00,172.30,172.42,172.29,172.41,26753
2019/03/07,12:08:00,172.40,172.43,172.38,172.41,86150
2019/03/07,12:09:00,172.40,172.47,172.38,172.41,43051
2019/03/07,12:10:00,172.41,172.41,172.37,172.39,132926
2019/03/07,12:11:00,172.39,172.43,172.33,172.33,45181
2019/03/07,12:12:00,172.33,172.41,172.33,172.38,11247
2019/03/07,12:13:00,172.38,172.39,172.28,172.31,53685
2019/03/07,12:14:00,172.31,172.32,172.23,172.27,33046
2019/03/07,12:15:00,172.27,172.34,172.24,172.33,22287
2019/03/07,12:16:00,172.33,172.42,172.25,172.27,68653
2019/03/07,12:17:00,172.27,172.29,172.16,172.21,40986
2019/03/07,12:18:00,172.21,172.25,172.17,172.24,57881
2019/03/07,12:19:00,172.24,172.25,172.19,172.22,15611
2019/03/07,12:20:00,172.22,172.25,172.19,172.24,25051
2019/03/07,12:21:00,172.24,172.25,172.13,172.15,55921
2019/03/07,12:22:00,172.16,172.22,172.11,172.19,30221
2019/03/07,12:23:00,172.19,172.28,172.18,172.19,51101
2019/03/07,12:24:00,172.19,172.20,172.15,172.20,16550
2019/03/07,12:25:00,172.20,172.34,172.13,172.20,160277
2019/03/07,12:26:00,172.20,172.30,172.15,172.20,100267
2019/03/07,12:27:00,172.19,172.29,172.15,172.27,146154
2019/03/07,12:28:00,172.26,172.33,172.20,172.33,39755
2019/03/07,12:29:00,172.34,172.43,172.34,172.41,69939
2019/03/07,12:30:00,172.41,172.41,172.32,172.32,69532
2019/03/07,12:31:00,172.32,172.39,172.26,172.31,78495
2019/03/07,12:32:00,172.31,172.37,172.28,172.36,31709
2019/03/07,12:33:00,172.36,172.38,171.93,172.02,735018
2019/03/07,12:34:00,171.99,172.27,171.96,172.17,168276
2019/03/07,12:35:00,172.18,172.41,172.15,172.37,190635
2019/03/07,12:36:00,172.37,172.37,172.26,172.31,41258
2019/03/07,12:37:00,172.31,172.34,172.25,172.25,35248
2019/03/07,12:38:00,172.24,172.28,172.20,172.26,36890
2019/03/07,12:39:00,172.26,172.32,172.21,172.28,46490
2019/03/07,12:40:00,172.29,172.34,172.25,172.30,22847
2019/03/07,12:41:00,172.29,172.40,172.29,172.36,79252
2019/03/07,12:42:00,172.36,172.36,172.30,172.33,38297
2019/03/07,12:43:00,172.32,172.38,172.32,172.37,15132
2019/03/07,12:44:00,172.37,172.39,172.31,172.33,29359
2019/03/07,12:45:00,172.33,172.40,172.33,172.38,24460
2019/03/07,12:46:00,172.38,172.50,172.38,172.50,95856
2019/03/07,12:47:00,172.52,172.52,172.40,172.42,36993
2019/03/07,12:48:00,172.42,172.44,172.38,172.40,18799
2019/03/07,12:49:00,172.41,172.43,172.35,172.39,30877
2019/03/07,12:50:00,172.41,172.47,172.40,172.47,16613
2019/03/07,12:51:00,172.47,172.47,172.41,172.42,14916
2019/03/07,12:52:00,172.42,172.43,172.36,172.41,19013
2019/03/07,12:53:00,172.41,172.46,172.41,172.46,27630
2019/03/07,12:54:00,172.46,172.49,172.43,172.43,44823
2019/03/07,12:55:00,172.43,172.63,172.43,172.61,208204
2019/03/07,12:56:00,172.62,172.65,172.58,172.63,87810
2019/03/07,12:57:00,172.63,172.67,172.62,172.63,59200
2019/03/07,12:58:00,172.63,172.65,172.62,172.63,38946
2019/03/07,12:59:00,172.63,172.64,172.60,172.62,59525
2019/03/07,13:00:00,172.62,172.67,172.58,172.58,34135
2019/03/07,13:01:00,172.58,172.58,172.53,172.54,78573
2019/03/07,13:02:00,172.54,172.58,172.53,172.57,71092
2019/03/07,13:03:00,172.57,172.60,172.55,172.59,30806
2019/03/07,13:04:00,172.60,172.64,172.58,172.63,54983
2019/03/07,13:05:00,172.63,172.65,172.57,172.58,48936
2019/03/07,13:06:00,172.57,172.60,172.54,172.60,51847
2019/03/07,13:07:00,172.60,172.60,172.49,172.50,102590
2019/03/07,13:08:00,172.50,172.50,172.45,172.46,39022
2019/03/07,13:09:00,172.46,172.49,172.44,172.45,24958
2019/03/07,13:10:00,172.44,172.46,172.40,172.46,50950
2019/03/07,13:11:00,172.46,172.51,172.46,172.51,57683
2019/03/07,13:12:00,172.52,172.55,172.50,172.51,15559
2019/03/07,13:13:00,172.51,172.55,172.50,172.51,21733
2019/03/07,13:14:00,172.50,172.53,172.46,172.52,40808
2019/03/07,13:15:00,172.51,172.52,172.47,172.47,13641
2019/03/07,13:16:00,172.47,172.54,172.47,172.52,18146
2019/03/07,13:17:00,172.51,172.55,172.47,172.47,31589
2019/03/07,13:18:00,172.46,172.47,172.38,172.38,38357
2019/03/07,13:19:00,172.38,172.40,172.35,172.36,30293
2019/03/07,13:20:00,172.36,172.41,172.35,172.38,30287
2019/03/07,13:21:00,172.38,172.40,172.34,172.40,17988
2019/03/07,13:22:00,172.39,172.42,172.36,172.36,12897
2019/03/07,13:23:00,172.36,172.37,172.29,172.30,20099
2019/03/07,13:24:00,172.30,172.30,172.26,172.29,30761
2019/03/07,13:25:00,172.30,172.30,172.23,172.23,29928
2019/03/07,13:26:00,172.23,172.24,172.21,172.23,67740
2019/03/07,13:27:00,172.23,172.28,172.20,172.23,143272
2019/03/07,13:28:00,172.24,172.26,172.21,172.26,16637
2019/03/07,13:29:00,172.26,172.26,172.16,172.21,25962
2019/03/07,13:30:00,172.20,172.25,172.20,172.24,52992
2019/03/07,13:31:00,172.24,172.25,172.17,172.17,27187
2019/03/07,13:32:00,172.18,172.18,172.05,172.05,542137
2019/03/07,13:33:00,172.06,172.07,172.00,172.02,107230
2019/03/07,13:34:00,172.02,172.07,172.00,172.00,29684
2019/03/07,13:35:00,172.00,172.01,171.91,171.93,62139
2019/03/07,13:36:00,171.93,171.94,171.88,171.90,62089
2019/03/07,13:37:00,171.90,171.94,171.88,171.92,42800
2019/03/07,13:38:00,171.91,171.95,171.90,171.92,24678
2019/03/07,13:39:00,171.92,171.96,171.91,171.96,35231
2019/03/07,13:40:00,171.95,172.01,171.95,171.99,29968
2019/03/07,13:41:00,171.99,172.05,171.99,172.03,54583
2019/03/07,13:42:00,172.03,172.05,172.02,172.05,25668
2019/03/07,13:43:00,172.04,172.06,172.03,172.04,38683
2019/03/07,13:44:00,172.04,172.08,172.03,172.04,22280
2019/03/07,13:45:00,172.04,172.10,172.04,172.08,29992
2019/03/07,13:46:00,172.08,172.11,172.07,172.09,9732
2019/03/07,13:47:00,172.09,172.10,172.04,172.04,17866
2019/03/07,13:48:00,172.04,172.07,172.01,172.07,14188
2019/03/07,13:49:00,172.07,172.14,172.07,172.13,20086
2019/03/07,13:50:00,172.13,172.16,172.11,172.13,11470
2019/03/07,13:51:00,172.13,172.19,172.11,172.11,78479
2019/03/07,13:52:00,172.11,172.11,172.06,172.07,7360
2019/03/07,13:53:00,172.07,172.09,172.01,172.03,25942
2019/03/07,13:54:00,172.04,172.04,171.90,171.91,144790
2019/03/07,13:55:00,171.91,171.97,171.90,171.94,79669
2019/03/07,13:56:00,171.94,171.94,171.89,171.89,68624
2019/03/07,13:57:00,171.89,171.91,171.86,171.86,46432
2019/03/07,13:58:00,171.86,171.96,171.86,171.92,34175
2019/03/07,13:59:00,171.92,171.92,171.89,171.92,8691
2019/03/07,14:00:00,171.92,171.94,171.90,171.91,9793
2019/03/07,14:01:00,171.91,172.01,171.89,171.99,26391
2019/03/07,14:02:00,171.99,172.00,171.78,171.79,56969
2019/03/07,14:03:00,171.79,171.89,171.79,171.89,30779
2019/03/07,14:04:00,171.89,171.93,171.88,171.89,28870
2019/03/07,14:05:00,171.89,171.90,171.81,171.88,42525
2019/03/07,14:06:00,171.88,171.89,171.73,171.73,159317
2019/03/07,14:07:00,171.73,171.79,171.67,171.72,115807
2019/03/07,14:08:00,171.72,171.76,171.71,171.71,15195
2019/03/07,14:09:00,171.71,171.76,171.67,171.70,41899
2019/03/07,14:10:00,171.70,171.76,171.70,171.75,54817
2019/03/07,14:11:00,171.75,171.78,171.71,171.75,18171
2019/03/07,14:12:00,171.75,171.75,171.67,171.67,14713
2019/03/07,14:13:00,171.67,171.68,171.62,171.64,52866
2019/03/07,14:14:00,171.65,171.66,171.57,171.61,27379
2019/03/07,14:15:00,171.61,171.62,171.52,171.55,58179
2019/03/07,14:16:00,171.54,171.54,171.48,171.51,120372
2019/03/07,14:17:00,171.52,171.52,171.45,171.46,26835
2019/03/07,14:18:00,171.46,171.52,171.46,171.49,35979
2019/03/07,14:19:00,171.49,171.50,171.45,171.50,24822
2019/03/07,14:20:00,171.51,171.55,171.50,171.55,86297
2019/03/07,14:21:00,171.55,171.65,171.54,171.64,109767
2019/03/07,14:22:00,171.63,171.64,171.58,171.63,42440
2019/03/07,14:23:00,171.63,171.63,171.57,171.57,29263
2019/03/07,14:24:00,171.57,171.61,171.56,171.56,40195
2019/03/07,14:25:00,171.56,171.57,171.53,171.54,26428
2019/03/07,14:26:00,171.54,171.57,171.52,171.53,41355
2019/03/07,14:27:00,171.53,171.54,171.51,171.52,29372
2019/03/07,14:28:00,171.52,171.62,171.51,171.61,37765
2019/03/07,14:29:00,171.61,171.62,171.57,171.57,39628
2019/03/07,14:30:00,171.56,171.60,171.52,171.60,28944
2019/03/07,14:31:00,171.60,171.64,171.60,171.60,43071
2019/03/07,14:32:00,171.60,171.60,171.43,171.45,65487
2019/03/07,14:33:00,171.44,171.48,171.40,171.43,36244
2019/03/07,14:34:00,171.43,171.43,171.33,171.35,54747
2019/03/07,14:35:00,171.33,171.42,171.33,171.41,42789
2019/03/07,14:36:00,171.40,171.45,171.40,171.43,49952
2019/03/07,14:37:00,171.43,171.46,171.39,171.43,47994
2019/03/07,14:38:00,171.44,171.44,171.35,171.37,24523
2019/03/07,14:39:00,171.36,171.37,171.26,171.27,102415
2019/03/07,14:40:00,171.27,171.27,171.17,171.22,72557
2019/03/07,14:41:00,171.22,171.32,171.22,171.26,82453
2019/03/07,14:42:00,171.26,171.26,171.10,171.12,82418
2019/03/07,14:43:00,171.14,171.25,171.13,171.20,41964
2019/03/07,14:44:00,171.20,171.29,171.20,171.24,68119
2019/03/07,14:45:00,171.24,171.30,171.21,171.27,47151
2019/03/07,14:46:00,171.26,171.29,171.24,171.26,46081
2019/03/07,14:47:00,171.26,171.27,171.11,171.11,77645
2019/03/07,14:48:00,171.11,171.20,171.07,171.10,131993
2019/03/07,14:49:00,171.10,171.10,170.96,170.98,161588
2019/03/07,14:50:00,170.98,171.09,170.98,171.06,56148
2019/03/07,14:51:00,171.06,171.08,171.02,171.04,22578
2019/03/07,14:52:00,171.04,171.10,170.96,171.01,179807
2019/03/07,14:53:00,171.00,171.04,170.93,170.97,105072
2019/03/07,14:54:00,170.97,170.99,170.87,170.90,139669
2019/03/07,14:55:00,170.91,171.05,170.90,171.05,86655
2019/03/07,14:56:00,171.05,171.05,170.97,171.03,71883
2019/03/07,14:57:00,171.03,171.13,171.02,171.11,73440
2019/03/07,14:58:00,171.11,171.12,170.93,170.93,59816
2019/03/07,14:59:00,170.93,170.96,170.86,170.92,73430
2019/03/07,15:00:00,170.92,171.02,170.90,170.98,52776
2019/03/07,15:01:00,171.00,171.03,170.83,170.91,81561
2019/03/07,15:02:00,170.91,170.94,170.85,170.86,68453
2019/03/07,15:03:00,170.85,171.03,170.82,170.90,114800
2019/03/07,15:04:00,170.92,170.97,170.82,170.85,46378
2019/03/07,15:05:00,170.85,170.93,170.79,170.91,86570
2019/03/07,15:06:00,170.91,170.99,170.91,170.96,48375
2019/03/07,15:07:00,170.95,170.97,170.91,170.95,35542
2019/03/07,15:08:00,170.95,170.99,170.93,170.96,65193
2019/03/07,15:09:00,170.96,171.04,170.94,171.01,119737
2019/03/07,15:10:00,171.02,171.09,171.00,171.08,94790
2019/03/07,15:11:00,171.08,171.09,171.02,171.07,80516
2019/03/07,15:12:00,171.08,171.11,171.05,171.08,45825
2019/03/07,15:13:00,171.08,171.10,171.01,171.07,60579
2019/03/07,15:14:00,171.07,171.14,171.06,171.06,115069
2019/03/07,15:15:00,171.07,171.08,171.01,171.02,50543
2019/03/07,15:16:00,171.02,171.12,171.02,171.10,598497
2019/03/07,15:17:00,171.09,171.13,171.04,171.04,50348
2019/03/07,15:18:00,171.03,171.15,171.01,171.14,58228
2019/03/07,15:19:00,171.14,171.16,171.09,171.09,69551
2019/03/07,15:20:00,171.09,171.21,171.09,171.20,87921
2019/03/07,15:21:00,171.19,171.19,171.12,171.16,37401
2019/03/07,15:22:00,171.16,171.26,171.14,171.25,104742
2019/03/07,15:23:00,171.24,171.25,171.13,171.13,127459
2019/03/07,15:24:00,171.12,171.24,171.12,171.15,76390
2019/03/07,15:25:00,171.14,171.25,171.11,171.21,44808
2019/03/07,15:26:00,171.21,171.37,171.21,171.32,190346
2019/03/07,15:27:00,171.32,171.32,171.22,171.24,68381
2019/03/07,15:28:00,171.24,171.24,171.09,171.11,222277
2019/03/07,15:29:00,171.11,171.15,171.07,171.13,55417
2019/03/07,15:30:00,171.13,171.14,170.95,170.95,102119
2019/03/07,15:31:00,170.96,171.12,170.96,171.09,237267
2019/03/07,15:32:00,171.09,171.21,171.08,171.14,69357
2019/03/07,15:33:00,171.14,171.15,171.12,171.15,32012
2019/03/07,15:34:00,171.15,171.20,171.14,171.20,65549
2019/03/07,15:35:00,171.20,171.21,171.06,171.07,133889
2019/03/07,15:36:00,171.06,171.25,171.06,171.19,104670
2019/03/07,15:37:00,171.19,171.23,171.18,171.18,85881
2019/03/07,15:38:00,171.18,171.24,171.17,171.19,82377
2019/03/07,15:39:00,171.20,171.30,171.18,171.30,81968
2019/03/07,15:40:00,171.30,171.43,171.28,171.39,171128
2019/03/07,15:41:00,171.39,171.39,171.32,171.36,70233
2019/03/07,15:42:00,171.36,171.39,171.21,171.21,111871
2019/03/07,15:43:00,171.21,171.25,171.18,171.20,129739
2019/03/07,15:44:00,171.21,171.24,171.13,171.17,83389
2019/03/07,15:45:00,171.18,171.26,171.17,171.25,97038
2019/03/07,15:46:00,171.25,171.34,171.13,171.33,214443
2019/03/07,15:47:00,171.33,171.38,171.28,171.29,130346
2019/03/07,15:48:00,171.29,171.32,171.27,171.29,103586
2019/03/07,15:49:00,171.29,171.29,171.23,171.26,77271
2019/03/07,15:50:00,171.26,171.29,171.17,171.17,148295
2019/03/07,15:51:00,171.18,171.19,171.09,171.10,119563
2019/03/07,15:52:00,171.10,171.11,171.04,171.06,103723
2019/03/07,15:53:00,171.06,171.14,171.05,171.06,193849
2019/03/07,15:54:00,171.06,171.06,171.00,171.03,183601
2019/03/07,15:55:00,171.02,171.14,171.00,171.08,329253
2019/03/07,15:56:00,171.07,171.41,171.07,171.41,501532
2019/03/07,15:57:00,171.41,171.46,171.40,171.44,231460
2019/03/07,15:58:00,171.44,171.51,171.43,171.49,236492
2019/03/07,15:59:00,171.49,171.51,171.40,171.44,420687
2019/03/07,16:00:00,171.44,171.50,171.03,171.43,585503
2019/03/08,09:31:00,169.51,169.56,169.35,169.42,474592
2019/03/08,09:32:00,169.42,169.69,169.38,169.66,426775
2019/03/08,09:33:00,169.66,169.84,169.60,169.77,347180
2019/03/08,09:34:00,169.77,169.86,169.65,169.68,255643
2019/03/08,09:35:00,169.66,169.67,169.46,169.48,218976
2019/03/08,09:36:00,169.48,169.72,169.43,169.66,234002
2019/03/08,09:37:00,169.66,169.72,169.50,169.55,202030
2019/03/08,09:38:00,169.54,169.55,169.37,169.51,260193
2019/03/08,09:39:00,169.51,169.63,169.38,169.61,223920
2019/03/08,09:40:00,169.64,169.77,169.51,169.74,239582
2019/03/08,09:41:00,169.74,169.74,169.52,169.70,257003
2019/03/08,09:42:00,169.70,169.72,169.47,169.64,202956
2019/03/08,09:43:00,169.64,169.76,169.53,169.76,220374
2019/03/08,09:44:00,169.76,169.76,169.61,169.68,310280
2019/03/08,09:45:00,169.68,169.71,169.52,169.60,175661
2019/03/08,09:46:00,169.60,169.78,169.56,169.77,185438
2019/03/08,09:47:00,169.77,169.97,169.77,169.93,217388
2019/03/08,09:48:00,169.93,170.03,169.90,170.03,147743
2019/03/08,09:49:00,170.03,170.07,169.97,170.03,249873
2019/03/08,09:50:00,170.03,170.09,169.95,170.04,174378
2019/03/08,09:51:00,170.04,170.17,170.04,170.10,144730
2019/03/08,09:52:00,170.10,170.12,169.97,170.01,159803
2019/03/08,09:53:00,170.01,170.01,169.93,169.95,98874
2019/03/08,09:54:00,169.97,170.01,169.89,169.95,77095
2019/03/08,09:55:00,169.95,170.07,169.86,170.03,81229
2019/03/08,09:56:00,170.03,170.04,169.92,169.93,51337
2019/03/08,09:57:00,169.94,170.06,169.94,170.01,61997
2019/03/08,09:58:00,170.01,170.05,169.96,170.01,49961
2019/03/08,09:59:00,170.01,170.10,170.00,170.04,77787
2019/03/08,10:00:00,170.04,170.04,169.83,169.84,102308
2019/03/08,10:01:00,169.83,169.84,169.62,169.64,254484
2019/03/08,10:02:00,169.64,169.67,169.56,169.64,137610
2019/03/08,10:03:00,169.63,169.63,169.49,169.51,64197
2019/03/08,10:04:00,169.51,169.59,169.46,169.59,158244
2019/03/08,10:05:00,169.59,169.71,169.58,169.66,121689
2019/03/08,10:06:00,169.65,169.67,169.49,169.52,163087
2019/03/08,10:07:00,169.52,169.55,169.36,169.38,259011
2019/03/08,10:08:00,169.38,169.49,169.34,169.49,163945
2019/03/08,10:09:00,169.49,169.55,169.48,169.48,44258
2019/03/08,10:10:00,169.48,169.62,169.41,169.60,39132
2019/03/08,10:11:00,169.60,169.86,169.59,169.83,220719
2019/03/08,10:12:00,169.83,169.83,169.61,169.67,212319
2019/03/08,10:13:00,169.67,169.70,169.60,169.64,97997
2019/03/08,10:14:00,169.64,169.92,169.58,169.81,384902
2019/03/08,10:15:00,169.83,169.86,169.74,169.79,96381
2019/03/08,10:16:00,169.78,169.86,169.70,169.79,74562
2019/03/08,10:17:00,169.78,169.80,169.64,169.69,60957
2019/03/08,10:18:00,169.69,169.78,169.62,169.78,102460
2019/03/08,10:19:00,169.78,169.87,169.75,169.76,119169
2019/03/08,10:20:00,169.75,169.79,169.66,169.79,67657
2019/03/08,10:21:00,169.76,169.80,169.70,169.78,19025
2019/03/08,10:22:00,169.79,170.01,169.77,170.00,101187
2019/03/08,10:23:00,170.00,170.07,169.99,170.03,66983
2019/03/08,10:24:00,170.04,170.04,169.95,169.99,44676
2019/03/08,10:25:00,169.97,170.05,169.87,169.87,119451
2019/03/08,10:26:00,169.86,169.98,169.82,169.97,54691
2019/03/08,10:27:00,169.98,170.11,169.98,170.10,148499
2019/03/08,10:28:00,170.09,170.15,170.02,170.13,68482
2019/03/08,10:29:00,170.13,170.13,170.06,170.12,60468
2019/03/08,10:30:00,170.10,170.16,170.05,170.07,83373
2019/03/08,10:31:00,170.07,170.24,170.07,170.22,95529
2019/03/08,10:32:00,170.22,170.26,170.08,170.08,79756
2019/03/08,10:33:00,170.08,170.10,169.97,170.01,139996
2019/03/08,10:34:00,170.01,170.02,169.96,169.97,55574
2019/03/08,10:35:00,169.97,169.99,169.88,169.88,42826
2019/03/08,10:36:00,169.88,169.92,169.86,169.91,39532
2019/03/08,10:37:00,169.91,170.12,169.90,170.09,75919
2019/03/08,10:38:00,170.09,170.14,169.99,170.00,144603
2019/03/08,10:39:00,170.00,170.05,169.96,170.01,39601
2019/03/08,10:40:00,169.98,169.98,169.87,169.90,43405
2019/03/08,10:41:00,169.90,169.91,169.85,169.87,24679
2019/03/08,10:42:00,169.87,169.90,169.78,169.89,66664
2019/03/08,10:43:00,169.89,170.10,169.89,170.07,60442
2019/03/08,10:44:00,170.07,170.32,170.07,170.23,198481
2019/03/08,10:45:00,170.24,170.45,170.24,170.44,237424
2019/03/08,10:46:00,170.44,170.51,170.43,170.48,133074
2019/03/08,10:47:00,170.48,170.56,170.45,170.55,141397
2019/03/08,10:48:00,170.55,170.60,170.50,170.58,133995
2019/03/08,10:49:00,170.58,170.66,170.55,170.60,143610
2019/03/08,10:50:00,170.60,170.63,170.47,170.58,146967
2019/03/08,10:51:00,170.58,170.58,170.45,170.46,84128
2019/03/08,10:52:00,170.46,170.51,170.38,170.38,78759
2019/03/08,10:53:00,170.37,170.40,170.34,170.38,91478
2019/03/08,10:54:00,170.38,170.42,170.33,170.42,35633
2019/03/08,10:55:00,170.42,170.46,170.27,170.33,63617
2019/03/08,10:56:00,170.33,170.44,170.31,170.44,88067
2019/03/08,10:57:00,170.44,170.44,170.31,170.35,169257
2019/03/08,10:58:00,170.36,170.38,170.26,170.27,87095
2019/03/08,10:59:00,170.27,170.32,170.23,170.26,64805
2019/03/08,11:00:00,170.25,170.29,170.21,170.22,65225
2019/03/08,11:01:00,170.22,170.28,170.14,170.24,98775
2019/03/08,11:02:00,170.23,170.30,170.22,170.22,59006
2019/03/08,11:03:00,170.23,170.38,170.21,170.34,151316
2019/03/08,11:04:00,170.35,170.36,170.19,170.28,83610
2019/03/08,11:05:00,170.28,170.33,170.19,170.24,73702
2019/03/08,11:06:00,170.24,170.34,170.21,170.34,40024
2019/03/08,11:07:00,170.33,170.42,170.28,170.40,90199
2019/03/08,11:08:00,170.40,170.40,170.24,170.30,62838
2019/03/08,11:09:00,170.30,170.30,170.16,170.26,98317
2019/03/08,11:10:00,170.25,170.28,170.18,170.28,153010
2019/03/08,11:11:00,170.29,170.31,170.18,170.19,111504
2019/03/08,11:12:00,170.20,170.28,170.15,170.27,46659
2019/03/08,11:13:00,170.27,170.46,170.27,170.44,94687
2019/03/08,11:14:00,170.44,170.51,170.44,170.49,124775
2019/03/08,11:15:00,170.48,170.52,170.45,170.49,53373
2019/03/08,11:16:00,170.48,170.60,170.48,170.53,120952
2019/03/08,11:17:00,170.53,170.64,170.53,170.56,68799
2019/03/08,11:18:00,170.57,170.66,170.56,170.63,124721
2019/03/08,11:19:00,170.64,170.68,170.60,170.62,70424
2019/03/08,11:20:00,170.62,170.63,170.46,170.47,107380
2019/03/08,11:21:00,170.47,170.50,170.38,170.38,180777
2019/03/08,11:22:00,170.39,170.46,170.38,170.41,118502
2019/03/08,11:23:00,170.42,170.48,170.37,170.44,70281
2019/03/08,11:24:00,170.44,170.54,170.39,170.51,42795
2019/03/08,11:25:00,170.51,170.57,170.51,170.55,48930
2019/03/08,11:26:00,170.54,170.72,170.54,170.71,211107
2019/03/08,11:27:00,170.71,170.74,170.64,170.64,86511
2019/03/08,11:28:00,170.65,170.72,170.64,170.72,46657
2019/03/08,11:29:00,170.72,170.79,170.71,170.73,142463
2019/03/08,11:30:00,170.74,170.76,170.57,170.59,100518
2019/03/08,11:31:00,170.59,170.70,170.59,170.69,40420
2019/03/08,11:32:00,170.69,170.77,170.61,170.77,80492
2019/03/08,11:33:00,170.77,170.78,170.62,170.62,37066
2019/03/08,11:34:00,170.60,170.62,170.52,170.55,123820
2019/03/08,11:35:00,170.55,170.62,170.51,170.52,58835
2019/03/08,11:36:00,170.52,170.54,170.46,170.47,86207
2019/03/08,11:37:00,170.47,170.51,170.43,170.47,71165
2019/03/08,11:38:00,170.47,170.53,170.46,170.49,25636
2019/03/08,11:39:00,170.50,170.50,170.46,170.47,50835
2019/03/08,11:40:00,170.47,170.49,170.39,170.41,58020
2019/03/08,11:41:00,170.41,170.45,170.34,170.37,48144
2019/03/08,11:42:00,170.37,170.40,170.36,170.36,42886
2019/03/08,11:43:00,170.36,170.47,170.36,170.43,56785
2019/03/08,11:44:00,170.43,170.50,170.39,170.44,36665
2019/03/08,11:45:00,170.43,170.45,170.37,170.41,139643
2019/03/08,11:46:00,170.41,170.53,170.40,170.52,43672
2019/03/08,11:47:00,170.52,170.62,170.52,170.62,478425
2019/03/08,11:48:00,170.62,170.65,170.57,170.60,49053
2019/03/08,11:49:00,170.59,170.69,170.59,170.63,27885
2019/03/08,11:50:00,170.62,170.62,170.49,170.52,82537
2019/03/08,11:51:00,170.52,170.52,170.39,170.39,62454
2019/03/08,11:52:00,170.39,170.41,170.34,170.40,49657
2019/03/08,11:53:00,170.40,170.44,170.37,170.44,54602
2019/03/08,11:54:00,170.44,170.56,170.44,170.52,53765
2019/03/08,11:55:00,170.53,170.59,170.47,170.50,79228
2019/03/08,11:56:00,170.50,170.50,170.38,170.40,114143
2019/03/08,11:57:00,170.40,170.44,170.36,170.37,27264
2019/03/08,11:58:00,170.37,170.38,170.32,170.32,33936
2019/03/08,11:59:00,170.32,170.36,170.28,170.28,42326
2019/03/08,12:00:00,170.28,170.31,170.24,170.26,70207
2019/03/08,12:01:00,170.26,170.33,170.26,170.32,35232
2019/03/08,12:02:00,170.32,170.32,170.24,170.26,87561
2019/03/08,12:03:00,170.27,170.27,170.20,170.21,42815
2019/03/08,12:04:00,170.21,170.25,170.21,170.24,48036
2019/03/08,12:05:00,170.24,170.25,170.19,170.20,36356
2019/03/08,12:06:00,170.20,170.20,170.05,170.07,124799
2019/03/08,12:07:00,170.07,170.11,170.07,170.09,45457
2019/03/08,12:08:00,170.08,170.08,170.00,170.01,89378
2019/03/08,12:09:00,170.01,170.07,169.95,170.04,67912
2019/03/08,12:10:00,170.03,170.05,170.01,170.02,36398
2019/03/08,12:11:00,170.02,170.06,169.97,169.98,113152
2019/03/08,12:12:00,169.98,170.03,169.92,170.02,37851
2019/03/08,12:13:00,170.02,170.06,170.01,170.01,39893
2019/03/08,12:14:00,170.01,170.08,169.97,170.05,63672
2019/03/08,12:15:00,170.05,170.12,170.05,170.12,38550
2019/03/08,12:16:00,170.11,170.15,170.08,170.11,71647
2019/03/08,12:17:00,170.11,170.14,170.11,170.12,14230
2019/03/08,12:18:00,170.12,170.12,170.02,170.03,36793
2019/03/08,12:19:00,170.03,170.05,169.97,170.01,38572
2019/03/08,12:20:00,170.01,170.04,169.98,169.98,25195
2019/03/08,12:21:00,169.97,170.09,169.95,170.05,71992
2019/03/08,12:22:00,170.05,170.05,169.94,169.95,48653
2019/03/08,12:23:00,169.95,169.97,169.91,169.95,119040
2019/03/08,12:24:00,169.95,169.97,169.89,169.91,95891
2019/03/08,12:25:00,169.91,169.91,169.87,169.89,46288
2019/03/08,12:26:00,169.89,169.97,169.87,169.97,42053
2019/03/08,12:27:00,169.97,170.07,169.97,170.05,58494
2019/03/08,12:28:00,170.04,170.08,170.02,170.05,39902
2019/03/08,12:29:00,170.05,170.09,170.05,170.07,61444
2019/03/08,12:30:00,170.07,170.09,170.05,170.08,16685
2019/03/08,12:31:00,170.08,170.09,170.05,170.09,44586
2019/03/08,12:32:00,170.09,170.12,170.04,170.11,46151
2019/03/08,12:33:00,170.11,170.13,170.06,170.08,41196
2019/03/08,12:34:00,170.08,170.10,170.00,170.05,40160
2019/03/08,12:35:00,170.04,170.05,170.00,170.03,28334
2019/03/08,12:36:00,170.02,170.10,170.02,170.06,47304
2019/03/08,12:37:00,170.06,170.10,170.02,170.10,22573
2019/03/08,12:38:00,170.10,170.10,170.03,170.04,22476
2019/03/08,12:39:00,170.04,170.07,169.98,170.00,25175
2019/03/08,12:40:00,170.00,170.02,169.97,169.97,31743
2019/03/08,12:41:00,169.97,170.01,169.97,169.99,18578
2019/03/08,12:42:00,169.99,169.99,169.95,169.98,18073
2019/03/08,12:43:00,169.98,170.01,169.96,170.01,25285
2019/03/08,12:44:00,170.01,170.12,170.01,170.10,40165
2019/03/08,12:45:00,170.10,170.11,169.99,170.00,23159
2019/03/08,12:46:00,170.00,170.07,169.98,170.05,50686
2019/03/08,12:47:00,170.05,170.07,170.02,170.06,20899
2019/03/08,12:48:00,170.06,170.08,169.97,170.01,28048
2019/03/08,12:49:00,170.01,170.01,169.91,169.93,60870
2019/03/08,12:50:00,169.93,169.93,169.88,169.90,66843
2019/03/08,12:51:00,169.91,169.91,169.81,169.82,104970
2019/03/08,12:52:00,169.81,169.86,169.81,169.85,59081
2019/03/08,12:53:00,169.85,169.85,169.77,169.79,81098
2019/03/08,12:54:00,169.80,169.80,169.73,169.75,71534
2019/03/08,12:55:00,169.75,169.81,169.75,169.79,95026
2019/03/08,12:56:00,169.79,169.81,169.76,169.76,21185
2019/03/08,12:57:00,169.76,169.77,169.71,169.72,37312
2019/03/08,12:58:00,169.73,169.78,169.73,169.77,32530
2019/03/08,12:59:00,169.78,169.78,169.72,169.72,34932
2019/03/08,13:00:00,169.73,169.79,169.73,169.77,13535
2019/03/08,13:01:00,169.77,169.85,169.77,169.80,77189
2019/03/08,13:02:00,169.81,169.81,169.77,169.80,54554
2019/03/08,13:03:00,169.80,169.84,169.78,169.84,54034
2019/03/08,13:04:00,169.83,169.87,169.82,169.82,38530
2019/03/08,13:05:00,169.82,169.83,169.81,169.82,19647
2019/03/08,13:06:00,169.82,169.84,169.80,169.82,21217
2019/03/08,13:07:00,169.82,169.84,169.81,169.84,430416
2019/03/08,13:08:00,169.84,169.85,169.81,169.81,28444
2019/03/08,13:09:00,169.81,169.82,169.73,169.73,60806
2019/03/08,13:10:00,169.72,169.73,169.68,169.71,48286
2019/03/08,13:11:00,169.73,169.85,169.73,169.85,180092
2019/03/08,13:12:00,169.85,169.89,169.83,169.88,86719
2019/03/08,13:13:00,169.88,169.91,169.85,169.91,80729
2019/03/08,13:14:00,169.91,169.96,169.91,169.96,38641
2019/03/08,13:15:00,169.96,169.97,169.90,169.92,44684
2019/03/08,13:16:00,169.93,169.93,169.89,169.89,25222
2019/03/08,13:17:00,169.89,169.91,169.89,169.91,31673
2019/03/08,13:18:00,169.91,169.91,169.84,169.84,30715
2019/03/08,13:19:00,169.84,169.84,169.77,169.83,27423
2019/03/08,13:20:00,169.81,169.90,169.81,169.88,74918
2019/03/08,13:21:00,169.88,169.88,169.86,169.86,25284
2019/03/08,13:22:00,169.86,169.86,169.76,169.78,56578
2019/03/08,13:23:00,169.78,169.78,169.72,169.73,73690
2019/03/08,13:24:00,169.72,169.82,169.72,169.82,45043
2019/03/08,13:25:00,169.83,169.88,169.82,169.86,21789
2019/03/08,13:26:00,169.86,169.86,169.82,169.84,50050
2019/03/08,13:27:00,169.84,169.90,169.83,169.89,37946
2019/03/08,13:28:00,169.89,169.92,169.89,169.92,44886
2019/03/08,13:29:00,169.92,169.97,169.90,169.94,45005
2019/03/08,13:30:00,169.94,169.95,169.92,169.95,20823
2019/03/08,13:31:00,169.95,169.97,169.94,169.95,34882
2019/03/08,13:32:00,169.94,169.94,169.90,169.91,459195
2019/03/08,13:33:00,169.91,169.91,169.84,169.84,49748
2019/03/08,13:34:00,169.83,169.85,169.81,169.84,32339
2019/03/08,13:35:00,169.84,169.89,169.84,169.87,29220
2019/03/08,13:36:00,169.87,169.96,169.84,169.95,78615
2019/03/08,13:37:00,169.95,169.95,169.86,169.91,446654
2019/03/08,13:38:00,169.91,170.08,169.91,170.07,76209
2019/03/08,13:39:00,170.07,170.08,170.04,170.06,65214
2019/03/08,13:40:00,170.06,170.07,170.04,170.06,67308
2019/03/08,13:41:00,170.06,170.13,170.06,170.12,73934
2019/03/08,13:42:00,170.12,170.16,170.11,170.16,43423
2019/03/08,13:43:00,170.16,170.19,170.15,170.17,83633
2019/03/08,13:44:00,170.18,170.23,170.15,170.16,52302
2019/03/08,13:45:00,170.16,170.16,170.11,170.11,42152
2019/03/08,13:46:00,170.12,170.13,170.10,170.13,74844
2019/03/08,13:47:00,170.12,170.23,170.12,170.23,41090
2019/03/08,13:48:00,170.22,170.28,170.22,170.24,28747
2019/03/08,13:49:00,170.24,170.25,170.18,170.23,25272
2019/03/08,13:50:00,170.23,170.26,170.21,170.25,32708
2019/03/08,13:51:00,170.25,170.28,170.18,170.18,36248
2019/03/08,13:52:00,170.18,170.18,170.15,170.18,34484
2019/03/08,13:53:00,170.17,170.21,170.15,170.18,35237
2019/03/08,13:54:00,170.18,170.23,170.17,170.17,23911
2019/03/08,13:55:00,170.17,170.17,170.12,170.13,52810
2019/03/08,13:56:00,170.13,170.17,170.09,170.16,22629
2019/03/08,13:57:00,170.15,170.16,170.10,170.14,23056
2019/03/08,13:58:00,170.14,170.16,170.12,170.12,19843
2019/03/08,13:59:00,170.12,170.13,170.10,170.11,15212
2019/03/08,14:00:00,170.11,170.11,170.08,170.11,28125
2019/03/08,14:01:00,170.13,170.14,170.04,170.05,26883
2019/03/08,14:02:00,170.05,170.05,169.99,170.05,96828
2019/03/08,14:03:00,170.04,170.06,170.01,170.01,22944
2019/03/08,14:04:00,170.00,170.01,169.97,169.99,18407
2019/03/08,14:05:00,169.99,170.00,169.97,169.98,50305
2019/03/08,14:06:00,169.98,170.02,169.98,170.00,23245
2019/03/08,14:07:00,170.00,170.01,169.98,170.01,22284
2019/03/08,14:08:00,170.01,170.06,170.01,170.05,30189
2019/03/08,14:09:00,170.05,170.10,170.05,170.09,13984
2019/03/08,14:10:00,170.09,170.11,170.09,170.11,12595
2019/03/08,14:11:00,170.11,170.25,170.11,170.18,73208
2019/03/08,14:12:00,170.18,170.18,170.13,170.13,37911
2019/03/08,14:13:00,170.13,170.13,170.08,170.11,25776
2019/03/08,14:14:00,170.11,170.14,170.09,170.09,23700
2019/03/08,14:15:00,170.08,170.13,170.04,170.09,107658
2019/03/08,14:16:00,170.09,170.21,170.09,170.19,54845
2019/03/08,14:17:00,170.20,170.20,170.16,170.16,32057
2019/03/08,14:18:00,170.17,170.20,170.16,170.20,32620
2019/03/08,14:19:00,170.20,170.27,170.20,170.26,40958
2019/03/08,14:20:00,170.26,170.26,170.20,170.23,27775
2019/03/08,14:21:00,170.23,170.24,170.22,170.23,87540
2019/03/08,14:22:00,170.23,170.28,170.21,170.27,121857
2019/03/08,14:23:00,170.27,170.28,170.25,170.28,58308
2019/03/08,14:24:00,170.28,170.31,170.25,170.30,35359
2019/03/08,14:25:00,170.30,170.37,170.28,170.35,42292
2019/03/08,14:26:00,170.35,170.37,170.32,170.33,56749
2019/03/08,14:27:00,170.33,170.34,170.31,170.31,19280
2019/03/08,14:28:00,170.31,170.36,170.30,170.34,26267
2019/03/08,14:29:00,170.34,170.40,170.34,170.36,23399
2019/03/08,14:30:00,170.36,170.38,170.30,170.31,47182
2019/03/08,14:31:00,170.31,170.45,170.31,170.43,70858
2019/03/08,14:32:00,170.43,170.48,170.42,170.46,50872
2019/03/08,14:33:00,170.46,170.49,170.43,170.44,66529
2019/03/08,14:34:00,170.44,170.44,170.40,170.41,59427
2019/03/08,14:35:00,170.41,170.42,170.39,170.40,36675
2019/03/08,14:36:00,170.40,170.43,170.39,170.41,35662
2019/03/08,14:37:00,170.41,170.47,170.41,170.46,71767
2019/03/08,14:38:00,170.46,170.49,170.46,170.49,53130
2019/03/08,14:39:00,170.49,170.49,170.44,170.47,28423
2019/03/08,14:40:00,170.46,170.47,170.41,170.42,15357
2019/03/08,14:41:00,170.42,170.46,170.41,170.43,38996
2019/03/08,14:42:00,170.43,170.48,170.43,170.48,22933
2019/03/08,14:43:00,170.48,170.59,170.48,170.58,182741
2019/03/08,14:44:00,170.58,170.64,170.57,170.62,148926
2019/03/08,14:45:00,170.62,170.63,170.60,170.61,32116
2019/03/08,14:46:00,170.62,170.64,170.58,170.62,47240
2019/03/08,14:47:00,170.62,170.65,170.61,170.64,42325
2019/03/08,14:48:00,170.64,170.74,170.61,170.70,82240
2019/03/08,14:49:00,170.70,170.71,170.58,170.58,90331
2019/03/08,14:50:00,170.58,170.63,170.57,170.62,70072
2019/03/08,14:51:00,170.62,170.74,170.62,170.71,228692
2019/03/08,14:52:00,170.71,170.77,170.71,170.77,62249
2019/03/08,14:53:00,170.77,170.87,170.77,170.86,213827
2019/03/08,14:54:00,170.86,170.99,170.86,170.95,218184
2019/03/08,14:55:00,170.95,170.98,170.89,170.90,153831
2019/03/08,14:56:00,170.90,170.92,170.84,170.84,116047
2019/03/08,14:57:00,170.84,170.85,170.77,170.78,143597
2019/03/08,14:58:00,170.77,170.81,170.76,170.79,58628
2019/03/08,14:59:00,170.79,170.80,170.73,170.75,69008
2019/03/08,15:00:00,170.75,170.75,170.71,170.74,91035
2019/03/08,15:01:00,170.74,170.74,170.68,170.72,107182
2019/03/08,15:02:00,170.72,170.75,170.67,170.68,61725
2019/03/08,15:03:00,170.68,170.70,170.67,170.68,46230
2019/03/08,15:04:00,170.68,170.77,170.66,170.77,69784
2019/03/08,15:05:00,170.77,170.80,170.71,170.72,57915
2019/03/08,15:06:00,170.72,170.81,170.70,170.73,77897
2019/03/08,15:07:00,170.74,170.76,170.67,170.69,37335
2019/03/08,15:08:00,170.69,170.74,170.65,170.70,158129
2019/03/08,15:09:00,170.70,170.90,170.70,170.90,81295
2019/03/08,15:10:00,170.88,170.95,170.79,170.80,172736
2019/03/08,15:11:00,170.81,170.81,170.57,170.60,202600
2019/03/08,15:12:00,170.60,170.67,170.56,170.59,80836
2019/03/08,15:13:00,170.60,170.61,170.51,170.52,55985
2019/03/08,15:14:00,170.53,170.58,170.50,170.53,88399
2019/03/08,15:15:00,170.54,170.61,170.51,170.60,144258
2019/03/08,15:16:00,170.60,170.63,170.54,170.54,58959
2019/03/08,15:17:00,170.54,170.55,170.48,170.50,34312
2019/03/08,15:18:00,170.50,170.50,170.43,170.46,87648
2019/03/08,15:19:00,170.46,170.46,170.39,170.44,33247
2019/03/08,15:20:00,170.44,170.48,170.39,170.42,125719
2019/03/08,15:21:00,170.42,170.49,170.40,170.47,39650
2019/03/08,15:22:00,170.48,170.49,170.39,170.42,38437
2019/03/08,15:23:00,170.42,170.45,170.37,170.41,61951
2019/03/08,15:24:00,170.41,170.42,170.36,170.37,53334
2019/03/08,15:25:00,170.37,170.42,170.34,170.36,35398
2019/03/08,15:26:00,170.36,170.42,170.33,170.35,98809
2019/03/08,15:27:00,170.35,170.37,170.32,170.36,50546
2019/03/08,15:28:00,170.35,170.43,170.34,170.43,50124
2019/03/08,15:29:00,170.43,170.51,170.42,170.50,68932
2019/03/08,15:30:00,170.50,170.50,170.39,170.39,34587
2019/03/08,15:31:00,170.39,170.46,170.32,170.43,85131
2019/03/08,15:32:00,170.44,170.53,170.43,170.52,42246
2019/03/08,15:33:00,170.53,170.73,170.50,170.72,119389
2019/03/08,15:34:00,170.71,170.75,170.63,170.64,106808
2019/03/08,15:35:00,170.64,170.69,170.61,170.69,78478
2019/03/08,15:36:00,170.70,170.70,170.52,170.56,145950
2019/03/08,15:37:00,170.55,170.62,170.48,170.49,140639
2019/03/08,15:38:00,170.49,170.56,170.49,170.53,72378
2019/03/08,15:39:00,170.51,170.63,170.49,170.60,60726
2019/03/08,15:40:00,170.61,170.63,170.54,170.58,37403
2019/03/08,15:41:00,170.59,170.66,170.58,170.65,59624
2019/03/08,15:42:00,170.65,170.68,170.60,170.61,45431
2019/03/08,15:43:00,170.60,170.73,170.59,170.73,101148
2019/03/08,15:44:00,170.74,170.85,170.72,170.84,95183
2019/03/08,15:45:00,170.84,170.86,170.82,170.84,57238
2019/03/08,15:46:00,170.85,170.92,170.81,170.89,91848
2019/03/08,15:47:00,170.90,170.99,170.89,170.93,133513
2019/03/08,15:48:00,170.92,171.00,170.91,170.97,120002
2019/03/08,15:49:00,170.97,171.02,170.96,170.99,169637
2019/03/08,15:50:00,170.99,171.00,170.89,170.89,100220
2019/03/08,15:51:00,170.88,171.03,170.88,171.01,88079
2019/03/08,15:52:00,171.00,171.00,170.96,171.00,77175
2019/03/08,15:53:00,170.99,171.11,170.97,171.10,211414
2019/03/08,15:54:00,171.10,171.12,171.04,171.09,136425
2019/03/08,15:55:00,171.09,171.13,171.00,171.04,248103
2019/03/08,15:56:00,171.03,171.16,170.92,171.15,520618
2019/03/08,15:57:00,171.15,171.24,171.12,171.24,253346
2019/03/08,15:58:00,171.24,171.24,171.14,171.21,220167
2019/03/08,15:59:00,171.21,171.22,171.14,171.15,213245
2019/03/08,16:00:00,171.15,171.26,171.01,171.17,728398
2019/03/11,09:31:00,171.86,172.04,171.85,172.00,355911
2019/03/11,09:32:00,172.00,172.15,172.00,172.13,130142
2019/03/11,09:33:00,172.13,172.22,172.08,172.21,101850
2019/03/11,09:34:00,172.21,172.43,172.20,172.41,127050
2019/03/11,09:35:00,172.41,172.44,172.32,172.34,124204
2019/03/11,09:36:00,172.34,172.55,172.34,172.49,119201
2019/03/11,09:37:00,172.50,172.66,172.50,172.66,151326
2019/03/11,09:38:00,172.66,172.66,172.51,172.58,114516
2019/03/11,09:39:00,172.58,172.66,172.57,172.60,91229
2019/03/11,09:40:00,172.60,172.75,172.60,172.73,73523
2019/03/11,09:41:00,172.73,172.80,172.73,172.78,53406
2019/03/11,09:42:00,172.77,172.85,172.74,172.83,78767
2019/03/11,09:43:00,172.83,172.86,172.80,172.80,76873
2019/03/11,09:44:00,172.81,172.83,172.76,172.80,40854
2019/03/11,09:45:00,172.80,172.84,172.72,172.72,98475
2019/03/11,09:46:00,172.72,172.77,172.69,172.74,89118
2019/03/11,09:47:00,172.74,172.86,172.69,172.85,193218
2019/03/11,09:48:00,172.85,172.92,172.78,172.90,193064
2019/03/11,09:49:00,172.90,172.96,172.89,172.93,88163
2019/03/11,09:50:00,172.93,172.93,172.87,172.90,74251
2019/03/11,09:51:00,172.90,172.93,172.85,172.92,66613
2019/03/11,09:52:00,172.91,172.92,172.82,172.89,68429
2019/03/11,09:53:00,172.89,173.00,172.89,172.99,82625
2019/03/11,09:54:00,172.99,173.03,172.94,173.00,80763
2019/03/11,09:55:00,173.00,173.01,172.93,172.98,73875
2019/03/11,09:56:00,172.98,173.03,172.95,173.01,92140
2019/03/11,09:57:00,173.01,173.08,173.01,173.07,68173
2019/03/11,09:58:00,173.07,173.09,172.96,172.99,56689
2019/03/11,09:59:00,172.99,173.05,172.99,173.05,26029
2019/03/11,10:00:00,173.05,173.07,173.02,173.02,58021
2019/03/11,10:01:00,173.02,173.10,173.02,173.08,36671
2019/03/11,10:02:00,173.08,173.31,173.08,173.27,218486
2019/03/11,10:03:00,173.27,173.38,173.25,173.34,158361
2019/03/11,10:04:00,173.35,173.36,173.23,173.27,114109
2019/03/11,10:05:00,173.27,173.28,173.23,173.23,133786
2019/03/11,10:06:00,173.23,173.25,173.14,173.17,74538
2019/03/11,10:07:00,173.17,173.19,173.09,173.11,62100
2019/03/11,10:08:00,173.11,173.16,173.09,173.13,48261
2019/03/11,10:09:00,173.14,173.14,173.04,173.07,184960
2019/03/11,10:10:00,173.07,173.10,173.04,173.07,61601
2019/03/11,10:11:00,173.07,173.09,173.05,173.09,78955
2019/03/11,10:12:00,173.09,173.18,173.09,173.16,53950
2019/03/11,10:13:00,173.16,173.18,173.08,173.09,37632
2019/03/11,10:14:00,173.09,173.20,173.09,173.17,65064
2019/03/11,10:15:00,173.17,173.25,173.17,173.22,45319
2019/03/11,10:16:00,173.22,173.23,173.13,173.13,134346
2019/03/11,10:17:00,173.13,173.18,173.06,173.18,61824
2019/03/11,10:18:00,173.18,173.32,173.18,173.27,187680
2019/03/11,10:19:00,173.27,173.29,173.18,173.24,61858
2019/03/11,10:20:00,173.24,173.28,173.21,173.27,59177
2019/03/11,10:21:00,173.28,173.28,173.19,173.26,51758
2019/03/11,10:22:00,173.27,173.31,173.25,173.28,49956
2019/03/11,10:23:00,173.29,173.34,173.29,173.30,60639
2019/03/11,10:24:00,173.30,173.31,173.24,173.24,44666
2019/03/11,10:25:00,173.26,173.28,173.17,173.19,52172
2019/03/11,10:26:00,173.19,173.23,173.19,173.20,37703
2019/03/11,10:27:00,173.20,173.24,173.20,173.22,53507
2019/03/11,10:28:00,173.22,173.27,173.21,173.27,30179
2019/03/11,10:29:00,173.27,173.28,173.21,173.26,50797
2019/03/11,10:30:00,173.26,173.33,173.25,173.30,33353
2019/03/11,10:31:00,173.30,173.33,173.23,173.26,59995
2019/03/11,10:32:00,173.25,173.27,173.19,173.19,54710
2019/03/11,10:33:00,173.19,173.30,173.19,173.27,42380
2019/03/11,10:34:00,173.28,173.43,173.27,173.40,84525
2019/03/11,10:35:00,173.40,173.40,173.23,173.23,39826
2019/03/11,10:36:00,173.23,173.34,173.23,173.34,63201
2019/03/11,10:37:00,173.34,173.38,173.26,173.29,66642
2019/03/11,10:38:00,173.28,173.28,173.23,173.25,42778
2019/03/11,10:39:00,173.25,173.27,173.18,173.27,147400
2019/03/11,10:40:00,173.27,173.34,173.26,173.34,30334
2019/03/11,10:41:00,173.33,173.38,173.30,173.35,52978
2019/03/11,10:42:00,173.35,173.47,173.35,173.42,73402
2019/03/11,10:43:00,173.42,173.44,173.39,173.40,21951
2019/03/11,10:44:00,173.40,173.44,173.40,173.43,19188
2019/03/11,10:45:00,173.43,173.46,173.39,173.39,48444
2019/03/11,10:46:00,173.39,173.45,173.39,173.45,30851
2019/03/11,10:47:00,173.45,173.55,173.45,173.53,102678
2019/03/11,10:48:00,173.53,173.59,173.52,173.57,264822
2019/03/11,10:49:00,173.57,173.60,173.56,173.58,51130
2019/03/11,10:50:00,173.57,173.61,173.57,173.59,84115
2019/03/11,10:51:00,173.60,173.65,173.59,173.65,38245
2019/03/11,10:52:00,173.65,173.67,173.63,173.63,87733
2019/03/11,10:53:00,173.64,173.67,173.63,173.63,42077
2019/03/11,10:54:00,173.64,173.66,173.63,173.65,41643
2019/03/11,10:55:00,173.65,173.65,173.60,173.61,66402
2019/03/11,10:56:00,173.61,173.61,173.57,173.60,88343
2019/03/11,10:57:00,173.60,173.61,173.57,173.58,22398
2019/03/11,10:58:00,173.58,173.63,173.58,173.63,58442
2019/03/11,10:59:00,173.62,173.66,173.62,173.64,54048
2019/03/11,11:00:00,173.64,173.67,173.63,173.65,46189
2019/03/11,11:01:00,173.65,173.71,173.59,173.67,146333
2019/03/11,11:02:00,173.67,173.76,173.57,173.75,173473
2019/03/11,11:03:00,173.75,173.77,173.72,173.77,63063
2019/03/11,11:04:00,173.76,173.80,173.72,173.77,74385
2019/03/11,11:05:00,173.77,173.80,173.77,173.80,40218
2019/03/11,11:06:00,173.80,173.82,173.78,173.81,44163
2019/03/11,11:07:00,173.80,173.82,173.78,173.78,59358
2019/03/11,11:08:00,173.77,173.80,173.75,173.77,63260
2019/03/11,11:09:00,173.77,173.85,173.77,173.84,75924
2019/03/11,11:10:00,173.83,173.85,173.78,173.83,77556
2019/03/11,11:11:00,173.83,173.85,173.81,173.84,35046
2019/03/11,11:12:00,173.84,173.90,173.81,173.89,108683
2019/03/11,11:13:00,173.89,173.89,173.85,173.87,30225
2019/03/11,11:14:00,173.88,173.95,173.87,173.91,120153
2019/03/11,11:15:00,173.91,174.00,173.91,173.95,167573
2019/03/11,11:16:00,173.95,173.98,173.94,173.95,52388
2019/03/11,11:17:00,173.95,173.97,173.90,173.92,117158
2019/03/11,11:18:00,173.92,173.92,173.84,173.86,139278
2019/03/11,11:19:00,173.86,173.88,173.83,173.87,78606
2019/03/11,11:20:00,173.86,173.87,173.84,173.85,26637
2019/03/11,11:21:00,173.85,173.88,173.80,173.80,106717
2019/03/11,11:22:00,173.80,173.82,173.77,173.81,119217
2019/03/11,11:23:00,173.80,173.86,173.78,173.86,55950
2019/03/11,11:24:00,173.86,173.87,173.84,173.85,107603
2019/03/11,11:25:00,173.85,173.90,173.84,173.90,30143
2019/03/11,11:26:00,173.90,173.93,173.87,173.87,33051
2019/03/11,11:27:00,173.87,173.90,173.80,173.82,47152
2019/03/11,11:28:00,173.82,173.86,173.82,173.85,36628
2019/03/11,11:29:00,173.85,173.96,173.85,173.96,32679
2019/03/11,11:30:00,173.96,173.97,173.92,173.94,44944
2019/03/11,11:31:00,173.94,173.95,173.85,173.86,29234
2019/03/11,11:32:00,173.86,173.90,173.84,173.87,48733
2019/03/11,11:33:00,173.85,173.90,173.85,173.87,32906
2019/03/11,11:34:00,173.87,173.88,173.85,173.88,47074
2019/03/11,11:35:00,173.88,173.93,173.87,173.90,40977
2019/03/11,11:36:00,173.90,173.91,173.88,173.91,14653
2019/03/11,11:37:00,173.92,173.98,173.91,173.98,42012
2019/03/11,11:38:00,173.98,174.16,173.98,174.14,252846
2019/03/11,11:39:00,174.14,174.19,174.12,174.18,61520
2019/03/11,11:40:00,174.18,174.18,174.07,174.12,63737
2019/03/11,11:41:00,174.12,174.17,174.12,174.15,42386
2019/03/11,11:42:00,174.13,174.20,174.13,174.19,52112
2019/03/11,11:43:00,174.19,174.19,174.10,174.10,70191
2019/03/11,11:44:00,174.11,174.19,174.11,174.13,52362
2019/03/11,11:45:00,174.13,174.17,174.10,174.11,46496
2019/03/11,11:46:00,174.11,174.13,174.10,174.12,32078
2019/03/11,11:47:00,174.12,174.13,174.08,174.13,46965
2019/03/11,11:48:00,174.13,174.13,174.06,174.06,28538
2019/03/11,11:49:00,174.07,174.07,173.93,173.96,169188
2019/03/11,11:50:00,173.96,173.97,173.93,173.96,78343
2019/03/11,11:51:00,173.96,173.99,173.92,173.92,48978
2019/03/11,11:52:00,173.92,173.92,173.85,173.86,93621
2019/03/11,11:53:00,173.86,173.95,173.86,173.93,83387
2019/03/11,11:54:00,173.93,173.99,173.93,173.99,97007
2019/03/11,11:55:00,173.98,174.01,173.92,174.00,57360
2019/03/11,11:56:00,174.00,174.07,174.00,174.07,40440
2019/03/11,11:57:00,174.06,174.09,174.06,174.07,51294
2019/03/11,11:58:00,174.06,174.11,174.06,174.10,46400
2019/03/11,11:59:00,174.10,174.15,174.10,174.13,40812
2019/03/11,12:00:00,174.13,174.17,174.13,174.15,57672
2019/03/11,12:01:00,174.15,174.16,174.02,174.05,80713
2019/03/11,12:02:00,174.05,174.17,174.04,174.17,27207
2019/03/11,12:03:00,174.17,174.23,174.17,174.22,70334
2019/03/11,12:04:00,174.22,174.23,174.18,174.23,40378
2019/03/11,12:05:00,174.23,174.32,174.22,174.32,90858
2019/03/11,12:06:00,174.32,174.36,174.28,174.34,145910
2019/03/11,12:07:00,174.34,174.35,174.28,174.31,42488
2019/03/11,12:08:00,174.31,174.33,174.28,174.30,26093
2019/03/11,12:09:00,174.30,174.31,174.27,174.30,31028
2019/03/11,12:10:00,174.30,174.30,174.25,174.27,97692
2019/03/11,12:11:00,174.27,174.28,174.22,174.24,71821
2019/03/11,12:12:00,174.23,174.23,174.20,174.21,42009
2019/03/11,12:13:00,174.22,174.24,174.19,174.19,110308
2019/03/11,12:14:00,174.19,174.23,174.18,174.20,83625
2019/03/11,12:15:00,174.20,174.21,174.18,174.20,57022
2019/03/11,12:16:00,174.20,174.21,174.16,174.17,77169
2019/03/11,12:17:00,174.17,174.18,174.15,174.17,33264
2019/03/11,12:18:00,174.17,174.23,174.16,174.23,41050
2019/03/11,12:19:00,174.23,174.23,174.20,174.21,38401
2019/03/11,12:20:00,174.21,174.22,174.14,174.17,96830
2019/03/11,12:21:00,174.17,174.23,174.15,174.21,24346
2019/03/11,12:22:00,174.21,174.25,174.20,174.23,40574
2019/03/11,12:23:00,174.22,174.27,174.22,174.25,46523
2019/03/11,12:24:00,174.25,174.25,174.16,174.16,36768
2019/03/11,12:25:00,174.16,174.20,174.16,174.20,23270
2019/03/11,12:26:00,174.20,174.20,174.17,174.20,22616
2019/03/11,12:27:00,174.20,174.23,174.18,174.22,32480
2019/03/11,12:28:00,174.23,174.28,174.23,174.25,76694
2019/03/11,12:29:00,174.24,174.26,174.20,174.20,23435
2019/03/11,12:30:00,174.20,174.22,174.17,174.18,34464
2019/03/11,12:31:00,174.18,174.22,174.17,174.21,51048
2019/03/11,12:32:00,174.21,174.24,174.17,174.22,51663
2019/03/11,12:33:00,174.23,174.27,174.22,174.24,235071
2019/03/11,12:34:00,174.24,174.25,174.22,174.25,17918
2019/03/11,12:35:00,174.25,174.26,174.19,174.25,24520
2019/03/11,12:36:00,174.25,174.28,174.24,174.28,17486
2019/03/11,12:37:00,174.28,174.33,174.25,174.32,27142
2019/03/11,12:38:00,174.32,174.34,174.31,174.31,22875
2019/03/11,12:39:00,174.31,174.32,174.27,174.28,43861
2019/03/11,12:40:00,174.28,174.28,174.23,174.24,14684
2019/03/11,12:41:00,174.24,174.29,174.23,174.23,28646
2019/03/11,12:42:00,174.23,174.31,174.22,174.31,442000
2019/03/11,12:43:00,174.31,174.34,174.29,174.29,47989
2019/03/11,12:44:00,174.29,174.30,174.25,174.25,53886
2019/03/11,12:45:00,174.25,174.30,174.25,174.27,29299
2019/03/11,12:46:00,174.26,174.31,174.26,174.31,15083
2019/03/11,12:47:00,174.31,174.39,174.31,174.37,57431
2019/03/11,12:48:00,174.37,174.38,174.31,174.32,21492
2019/03/11,12:49:00,174.32,174.32,174.20,174.22,59871
2019/03/11,12:50:00,174.22,174.23,174.18,174.21,41115
2019/03/11,12:51:00,174.20,174.23,174.17,174.21,169510
2019/03/11,12:52:00,174.21,174.24,174.21,174.24,29405
2019/03/11,12:53:00,174.24,174.27,174.23,174.25,45234
2019/03/11,12:54:00,174.24,174.24,174.17,174.17,40028
2019/03/11,12:55:00,174.18,174.18,174.15,174.16,42866
2019/03/11,12:56:00,174.16,174.19,174.15,174.18,338469
2019/03/11,12:57:00,174.17,174.19,174.13,174.17,48496
2019/03/11,12:58:00,174.17,174.21,174.15,174.20,58314
2019/03/11,12:59:00,174.20,174.20,174.16,174.17,134604
2019/03/11,13:00:00,174.17,174.20,174.17,174.17,39465
2019/03/11,13:01:00,174.17,174.22,174.17,174.20,34735
2019/03/11,13:02:00,174.21,174.21,174.12,174.13,40319
2019/03/11,13:03:00,174.13,174.21,174.13,174.19,33952
2019/03/11,13:04:00,174.19,174.21,174.17,174.18,29713
2019/03/11,13:05:00,174.18,174.19,174.15,174.15,30978
2019/03/11,13:06:00,174.15,174.20,174.14,174.18,18931
2019/03/11,13:07:00,174.18,174.26,174.17,174.26,26972
2019/03/11,13:08:00,174.26,174.28,174.25,174.28,20573
2019/03/11,13:09:00,174.28,174.29,174.28,174.29,52774
2019/03/11,13:10:00,174.29,174.29,174.26,174.28,18863
2019/03/11,13:11:00,174.28,174.30,174.27,174.27,25672
2019/03/11,13:12:00,174.27,174.28,174.24,174.28,13141
2019/03/11,13:13:00,174.28,174.30,174.28,174.30,12389
2019/03/11,13:14:00,174.30,174.31,174.25,174.29,26402
2019/03/11,13:15:00,174.28,174.33,174.26,174.31,41102
2019/03/11,13:16:00,174.31,174.35,174.31,174.33,41908
2019/03/11,13:17:00,174.33,174.37,174.33,174.37,34407
2019/03/11,13:18:00,174.37,174.44,174.36,174.43,90168
2019/03/11,13:19:00,174.43,174.43,174.36,174.40,117372
2019/03/11,13:20:00,174.40,174.42,174.38,174.38,49925
2019/03/11,13:21:00,174.39,174.40,174.37,174.40,44735
2019/03/11,13:22:00,174.40,174.40,174.34,174.34,76914
2019/03/11,13:23:00,174.35,174.35,174.30,174.31,73774
2019/03/11,13:24:00,174.32,174.33,174.29,174.29,28923
2019/03/11,13:25:00,174.29,174.33,174.28,174.33,31530
2019/03/11,13:26:00,174.32,174.34,174.31,174.32,15846
2019/03/11,13:27:00,174.32,174.36,174.31,174.35,16585
2019/03/11,13:28:00,174.36,174.38,174.33,174.37,23939
2019/03/11,13:29:00,174.38,174.42,174.36,174.42,30154
2019/03/11,13:30:00,174.42,174.43,174.40,174.42,22770
2019/03/11,13:31:00,174.42,174.47,174.42,174.46,35127
2019/03/11,13:32:00,174.46,174.52,174.45,174.51,46167
2019/03/11,13:33:00,174.52,174.53,174.50,174.51,64356
2019/03/11,13:34:00,174.51,174.55,174.51,174.54,58330
2019/03/11,13:35:00,174.53,174.55,174.51,174.53,87826
2019/03/11,13:36:00,174.53,174.55,174.52,174.55,21157
2019/03/11,13:37:00,174.55,174.56,174.53,174.55,90057
2019/03/11,13:38:00,174.55,174.56,174.54,174.55,27335
2019/03/11,13:39:00,174.55,174.58,174.55,174.56,40544
2019/03/11,13:40:00,174.56,174.56,174.50,174.52,37447
2019/03/11,13:41:00,174.52,174.52,174.51,174.52,11650
2019/03/11,13:42:00,174.52,174.54,174.50,174.53,12586
2019/03/11,13:43:00,174.54,174.54,174.50,174.51,39389
2019/03/11,13:44:00,174.51,174.53,174.50,174.51,9947
2019/03/11,13:45:00,174.51,174.58,174.51,174.53,29150
2019/03/11,13:46:00,174.53,174.54,174.47,174.47,27360
2019/03/11,13:47:00,174.47,174.49,174.47,174.48,35134
2019/03/11,13:48:00,174.48,174.48,174.46,174.47,13258
2019/03/11,13:49:00,174.47,174.48,174.40,174.40,25548
2019/03/11,13:50:00,174.40,174.43,174.40,174.42,12420
2019/03/11,13:51:00,174.42,174.45,174.41,174.43,32998
2019/03/11,13:52:00,174.44,174.45,174.42,174.44,22135
2019/03/11,13:53:00,174.45,174.47,174.44,174.44,22368
2019/03/11,13:54:00,174.44,174.46,174.43,174.45,23885
2019/03/11,13:55:00,174.45,174.48,174.44,174.47,34796
2019/03/11,13:56:00,174.47,174.49,174.46,174.47,21397
2019/03/11,13:57:00,174.47,174.50,174.46,174.49,18383
2019/03/11,13:58:00,174.49,174.52,174.49,174.50,19104
2019/03/11,13:59:00,174.50,174.53,174.48,174.51,21364
2019/03/11,14:00:00,174.52,174.55,174.51,174.54,31169
2019/03/11,14:01:00,174.54,174.54,174.48,174.49,42612
2019/03/11,14:02:00,174.49,174.50,174.45,174.47,57583
2019/03/11,14:03:00,174.47,174.55,174.47,174.54,26178
2019/03/11,14:04:00,174.54,174.54,174.50,174.50,11774
2019/03/11,14:05:00,174.50,174.53,174.50,174.52,21043
2019/03/11,14:06:00,174.51,174.54,174.46,174.52,77521
2019/03/11,14:07:00,174.53,174.54,174.52,174.53,15130
2019/03/11,14:08:00,174.53,174.54,174.48,174.49,35850
2019/03/11,14:09:00,174.49,174.49,174.42,174.42,25488
2019/03/11,14:10:00,174.42,174.43,174.40,174.42,32844
2019/03/11,14:11:00,174.42,174.43,174.39,174.42,39480
2019/03/11,14:12:00,174.42,174.44,174.41,174.42,21429
2019/03/11,14:13:00,174.42,174.43,174.40,174.40,33747
2019/03/11,14:14:00,174.41,174.41,174.36,174.37,17551
2019/03/11,14:15:00,174.37,174.42,174.36,174.41,24786
2019/03/11,14:16:00,174.40,174.40,174.33,174.34,27794
2019/03/11,14:17:00,174.35,174.36,174.33,174.33,25299
2019/03/11,14:18:00,174.32,174.36,174.31,174.31,40157
2019/03/11,14:19:00,174.31,174.34,174.30,174.32,34496
2019/03/11,14:20:00,174.32,174.34,174.32,174.32,13437
2019/03/11,14:21:00,174.32,174.35,174.32,174.33,24934
2019/03/11,14:22:00,174.34,174.40,174.34,174.40,37631
2019/03/11,14:23:00,174.40,174.42,174.38,174.38,41718
2019/03/11,14:24:00,174.38,174.44,174.38,174.44,17032
2019/03/11,14:25:00,174.44,174.49,174.44,174.45,45216
2019/03/11,14:26:00,174.45,174.46,174.41,174.45,12730
2019/03/11,14:27:00,174.45,174.48,174.44,174.46,14352
2019/03/11,14:28:00,174.46,174.46,174.42,174.42,16376
2019/03/11,14:29:00,174.41,174.42,174.41,174.41,12541
2019/03/11,14:30:00,174.41,174.42,174.40,174.40,14991
2019/03/11,14:31:00,174.40,174.42,174.36,174.41,53109
2019/03/11,14:32:00,174.41,174.45,174.41,174.45,9694
2019/03/11,14:33:00,174.45,174.47,174.44,174.45,19759
2019/03/11,14:34:00,174.45,174.48,174.45,174.48,29259
2019/03/11,14:35:00,174.48,174.53,174.44,174.44,142177
2019/03/11,14:36:00,174.44,174.50,174.42,174.42,39495
2019/03/11,14:37:00,174.42,174.42,174.39,174.41,15038
2019/03/11,14:38:00,174.41,174.52,174.41,174.52,26640
2019/03/11,14:39:00,174.52,174.64,174.49,174.63,130261
2019/03/11,14:40:00,174.63,174.64,174.59,174.60,86660
2019/03/11,14:41:00,174.60,174.60,174.55,174.58,32958
2019/03/11,14:42:00,174.58,174.62,174.57,174.62,27117
2019/03/11,14:43:00,174.60,174.60,174.58,174.59,24914
2019/03/11,14:44:00,174.59,174.59,174.50,174.52,39252
2019/03/11,14:45:00,174.52,174.54,174.48,174.48,13635
2019/03/11,14:46:00,174.48,174.50,174.47,174.48,25518
2019/03/11,14:47:00,174.49,174.51,174.48,174.50,26474
2019/03/11,14:48:00,174.49,174.51,174.46,174.50,33891
2019/03/11,14:49:00,174.50,174.51,174.46,174.50,54081
2019/03/11,14:50:00,174.50,174.52,174.48,174.50,22327
2019/03/11,14:51:00,174.50,174.53,174.48,174.49,25694
2019/03/11,14:52:00,174.50,174.50,174.46,174.47,42093
2019/03/11,14:53:00,174.47,174.50,174.45,174.49,32045
2019/03/11,14:54:00,174.50,174.54,174.50,174.51,26814
2019/03/11,14:55:00,174.50,174.50,174.46,174.49,77609
2019/03/11,14:56:00,174.49,174.49,174.45,174.47,86202
2019/03/11,14:57:00,174.47,174.50,174.46,174.49,23555
2019/03/11,14:58:00,174.49,174.51,174.48,174.49,27167
2019/03/11,14:59:00,174.49,174.56,174.49,174.55,35753
2019/03/11,15:00:00,174.55,174.60,174.55,174.56,51078
2019/03/11,15:01:00,174.56,174.57,174.48,174.52,114905
2019/03/11,15:02:00,174.52,174.52,174.46,174.47,62230
2019/03/11,15:03:00,174.48,174.55,174.48,174.55,45493
2019/03/11,15:04:00,174.55,174.55,174.49,174.51,36866
2019/03/11,15:05:00,174.50,174.55,174.49,174.51,26314
2019/03/11,15:06:00,174.52,174.55,174.50,174.54,40153
2019/03/11,15:07:00,174.54,174.57,174.50,174.57,30264
2019/03/11,15:08:00,174.57,174.58,174.51,174.54,22673
2019/03/11,15:09:00,174.54,174.58,174.54,174.55,27604
2019/03/11,15:10:00,174.55,174.61,174.55,174.59,46035
2019/03/11,15:11:00,174.58,174.60,174.57,174.59,29812
2019/03/11,15:12:00,174.59,174.62,174.58,174.60,25073
2019/03/11,15:13:00,174.60,174.66,174.60,174.65,53905
2019/03/11,15:14:00,174.65,174.70,174.65,174.67,72802
2019/03/11,15:15:00,174.67,174.70,174.67,174.69,228465
2019/03/11,15:16:00,174.69,174.71,174.68,174.71,42224
2019/03/11,15:17:00,174.71,174.73,174.69,174.70,63900
2019/03/11,15:18:00,174.70,174.70,174.68,174.69,24964
2019/03/11,15:19:00,174.69,174.70,174.66,174.67,30682
2019/03/11,15:20:00,174.67,174.74,174.65,174.72,90322
2019/03/11,15:21:00,174.72,174.74,174.69,174.69,51051
2019/03/11,15:22:00,174.70,174.73,174.69,174.71,26337
2019/03/11,15:23:00,174.71,174.77,174.70,174.76,196029
2019/03/11,15:24:00,174.76,174.79,174.76,174.79,44798
2019/03/11,15:25:00,174.79,174.85,174.78,174.80,224972
2019/03/11,15:26:00,174.81,174.81,174.74,174.74,195401
2019/03/11,15:27:00,174.74,174.80,174.73,174.78,63604
2019/03/11,15:28:00,174.78,174.79,174.74,174.74,58042
2019/03/11,15:29:00,174.74,174.74,174.67,174.68,214766
2019/03/11,15:30:00,174.68,174.73,174.67,174.71,84716
2019/03/11,15:31:00,174.71,174.77,174.69,174.72,54842
2019/03/11,15:32:00,174.72,174.79,174.72,174.79,66378
2019/03/11,15:33:00,174.79,174.82,174.78,174.82,74436
2019/03/11,15:34:00,174.82,174.84,174.81,174.84,36357
2019/03/11,15:35:00,174.84,174.85,174.81,174.84,102357
2019/03/11,15:36:00,174.83,174.84,174.80,174.80,125189
2019/03/11,15:37:00,174.80,174.84,174.80,174.83,137939
2019/03/11,15:38:00,174.83,174.85,174.80,174.81,91876
2019/03/11,15:39:00,174.81,174.85,174.81,174.81,58535
2019/03/11,15:40:00,174.81,174.82,174.74,174.74,69937
2019/03/11,15:41:00,174.74,174.74,174.63,174.64,82239
2019/03/11,15:42:00,174.63,174.67,174.63,174.65,74528
2019/03/11,15:43:00,174.65,174.67,174.64,174.65,83991
2019/03/11,15:44:00,174.65,174.65,174.63,174.64,34884
2019/03/11,15:45:00,174.64,174.67,174.62,174.66,158696
2019/03/11,15:46:00,174.66,174.72,174.66,174.71,171612
2019/03/11,15:47:00,174.71,174.72,174.66,174.66,127662
2019/03/11,15:48:00,174.66,174.68,174.65,174.67,96266
2019/03/11,15:49:00,174.67,174.74,174.66,174.74,138960
2019/03/11,15:50:00,174.73,174.73,174.71,174.72,81680
2019/03/11,15:51:00,174.71,174.73,174.68,174.71,180066
2019/03/11,15:52:00,174.71,174.71,174.68,174.69,130057
2019/03/11,15:53:00,174.69,174.69,174.65,174.65,177743
2019/03/11,15:54:00,174.65,174.66,174.61,174.65,241861
2019/03/11,15:55:00,174.66,174.66,174.62,174.66,239707
2019/03/11,15:56:00,174.66,174.79,174.66,174.73,498448
2019/03/11,15:57:00,174.73,174.75,174.71,174.74,245149
2019/03/11,15:58:00,174.75,174.76,174.73,174.75,230465
2019/03/11,15:59:00,174.75,174.78,174.74,174.78,328214
2019/03/11,16:00:00,174.78,174.78,174.68,174.73,754917
2019/03/12,09:31:00,175.17,175.20,175.00,175.06,380395
2019/03/12,09:32:00,175.06,175.11,175.00,175.10,189673
2019/03/12,09:33:00,175.07,175.10,174.93,174.94,152629
2019/03/12,09:34:00,174.93,175.00,174.81,174.92,134189
2019/03/12,09:35:00,174.92,174.98,174.82,174.95,243043
2019/03/12,09:36:00,174.95,175.07,174.95,175.01,202803
2019/03/12,09:37:00,175.03,175.13,174.86,174.90,147150
2019/03/12,09:38:00,174.90,175.17,174.90,175.15,105265
2019/03/12,09:39:00,175.15,175.35,175.13,175.33,246239
2019/03/12,09:40:00,175.33,175.36,175.26,175.27,158422
2019/03/12,09:41:00,175.26,175.36,175.19,175.19,190447
2019/03/12,09:42:00,175.19,175.37,175.19,175.35,122128
2019/03/12,09:43:00,175.35,175.39,175.20,175.23,126422
2019/03/12,09:44:00,175.23,175.23,174.95,175.03,131022
2019/03/12,09:45:00,175.03,175.12,174.89,174.92,72234
2019/03/12,09:46:00,174.92,175.04,174.89,175.02,61052
2019/03/12,09:47:00,175.02,175.07,174.92,174.93,41239
2019/03/12,09:48:00,174.92,175.02,174.77,174.96,208917
2019/03/12,09:49:00,174.96,175.04,174.93,174.97,132934
2019/03/12,09:50:00,174.97,175.09,174.97,175.06,81148
2019/03/12,09:51:00,175.06,175.12,175.05,175.09,67921
2019/03/12,09:52:00,175.10,175.17,175.04,175.15,129051
2019/03/12,09:53:00,175.16,175.29,175.16,175.25,136944
2019/03/12,09:54:00,175.26,175.33,175.19,175.25,46608
2019/03/12,09:55:00,175.25,175.34,175.25,175.33,49971
2019/03/12,09:56:00,175.33,175.36,175.30,175.30,161969
2019/03/12,09:57:00,175.29,175.38,175.27,175.34,83508
2019/03/12,09:58:00,175.34,175.41,175.31,175.31,125038
2019/03/12,09:59:00,175.31,175.32,175.21,175.25,72121
2019/03/12,10:00:00,175.25,175.28,175.22,175.27,82620
2019/03/12,10:01:00,175.27,175.33,175.23,175.32,57187
2019/03/12,10:02:00,175.32,175.35,175.28,175.28,25603
2019/03/12,10:03:00,175.27,175.27,175.15,175.16,53052
2019/03/12,10:04:00,175.15,175.17,175.04,175.09,41823
2019/03/12,10:05:00,175.09,175.23,175.09,175.19,41867
2019/03/12,10:06:00,175.19,175.26,175.18,175.26,45242
2019/03/12,10:07:00,175.26,175.26,175.18,175.18,52871
2019/03/12,10:08:00,175.18,175.30,175.17,175.28,84816
2019/03/12,10:09:00,175.28,175.28,175.10,175.14,58851
2019/03/12,10:10:00,175.15,175.25,175.15,175.21,772540
2019/03/12,10:11:00,175.23,175.23,175.09,175.15,36801
2019/03/12,10:12:00,175.14,175.18,175.12,175.13,10665
2019/03/12,10:13:00,175.13,175.19,175.07,175.17,53564
2019/03/12,10:14:00,175.17,175.24,175.15,175.16,147654
2019/03/12,10:15:00,175.18,175.18,175.07,175.08,39156
2019/03/12,10:16:00,175.08,175.08,174.99,175.05,132675
2019/03/12,10:17:00,175.05,175.20,175.05,175.13,67952
2019/03/12,10:18:00,175.13,175.16,175.09,175.14,39030
2019/03/12,10:19:00,175.14,175.27,175.14,175.24,196178
2019/03/12,10:20:00,175.24,175.26,175.20,175.25,127915
2019/03/12,10:21:00,175.25,175.28,175.17,175.21,72617
2019/03/12,10:22:00,175.21,175.21,175.15,175.16,43850
2019/03/12,10:23:00,175.15,175.21,175.14,175.18,47155
2019/03/12,10:24:00,175.18,175.23,175.10,175.12,31285
2019/03/12,10:25:00,175.13,175.20,175.10,175.20,32790
2019/03/12,10:26:00,175.20,175.27,175.20,175.24,25591
2019/03/12,10:27:00,175.24,175.28,175.22,175.24,25071
2019/03/12,10:28:00,175.24,175.33,175.23,175.32,50502
2019/03/12,10:29:00,175.32,175.36,175.32,175.34,88614
2019/03/12,10:30:00,175.34,175.38,175.31,175.37,29563
2019/03/12,10:31:00,175.38,175.55,175.37,175.52,194396
2019/03/12,10:32:00,175.53,175.55,175.45,175.45,62022
2019/03/12,10:33:00,175.46,175.52,175.44,175.51,37237
2019/03/12,10:34:00,175.51,175.61,175.51,175.60,83958
2019/03/12,10:35:00,175.60,175.65,175.57,175.64,114865
2019/03/12,10:36:00,175.64,175.68,175.61,175.62,78571
2019/03/12,10:37:00,175.62,175.62,175.56,175.57,68574
2019/03/12,10:38:00,175.58,175.61,175.55,175.58,32474
2019/03/12,10:39:00,175.58,175.67,175.57,175.65,123005
2019/03/12,10:40:00,175.65,175.67,175.60,175.62,80908
2019/03/12,10:41:00,175.62,175.68,175.58,175.62,41594
2019/03/12,10:42:00,175.63,175.71,175.63,175.67,59559
2019/03/12,10:43:00,175.67,175.74,175.66,175.68,56286
2019/03/12,10:44:00,175.67,175.69,175.66,175.68,45900
2019/03/12,10:45:00,175.67,175.72,175.67,175.68,83652
2019/03/12,10:46:00,175.69,175.70,175.65,175.66,767180
2019/03/12,10:47:00,175.66,175.69,175.65,175.67,225265
2019/03/12,10:48:00,175.67,175.72,175.67,175.71,56526
2019/03/12,10:49:00,175.71,175.75,175.70,175.72,76337
2019/03/12,10:50:00,175.72,175.85,175.71,175.84,81808
2019/03/12,10:51:00,175.84,175.89,175.82,175.82,103933
2019/03/12,10:52:00,175.83,175.86,175.82,175.84,62954
2019/03/12,10:53:00,175.84,175.96,175.83,175.84,330202
2019/03/12,10:54:00,175.84,175.90,175.82,175.85,288233
2019/03/12,10:55:00,175.86,175.89,175.81,175.88,166087
2019/03/12,10:56:00,175.88,175.89,175.80,175.81,57067
2019/03/12,10:57:00,175.81,175.83,175.79,175.80,128875
2019/03/12,10:58:00,175.80,175.81,175.77,175.81,99658
2019/03/12,10:59:00,175.81,175.82,175.77,175.82,52801
2019/03/12,11:00:00,175.82,175.84,175.76,175.78,79175
2019/03/12,11:01:00,175.78,175.78,175.67,175.67,55696
2019/03/12,11:02:00,175.67,175.69,175.59,175.62,43865
2019/03/12,11:03:00,175.63,175.66,175.58,175.59,71471
2019/03/12,11:04:00,175.59,175.63,175.54,175.56,58875
2019/03/12,11:05:00,175.56,175.56,175.46,175.50,112487
2019/03/12,11:06:00,175.50,175.57,175.50,175.55,36118
2019/03/12,11:07:00,175.55,175.58,175.50,175.51,64123
2019/03/12,11:08:00,175.51,175.55,175.47,175.47,40358
2019/03/12,11:09:00,175.48,175.56,175.45,175.54,35138
2019/03/12,11:10:00,175.54,175.66,175.54,175.65,45177
2019/03/12,11:11:00,175.65,175.73,175.64,175.71,120284
2019/03/12,11:12:00,175.71,175.75,175.68,175.68,43805
2019/03/12,11:13:00,175.68,175.76,175.68,175.71,42008
2019/03/12,11:14:00,175.71,175.74,175.65,175.65,39545
2019/03/12,11:15:00,175.66,175.66,175.40,175.48,200659
2019/03/12,11:16:00,175.49,175.52,175.35,175.45,124962
2019/03/12,11:17:00,175.45,175.54,175.43,175.53,61055
2019/03/12,11:18:00,175.53,175.54,175.45,175.48,27975
2019/03/12,11:19:00,175.47,175.47,175.41,175.42,33293
2019/03/12,11:20:00,175.43,175.46,175.37,175.46,69847
2019/03/12,11:21:00,175.45,175.51,175.38,175.50,151034
2019/03/12,11:22:00,175.50,175.54,175.47,175.47,102011
2019/03/12,11:23:00,175.47,175.55,175.43,175.52,41563
2019/03/12,11:24:00,175.54,175.57,175.48,175.48,74673
2019/03/12,11:25:00,175.48,175.48,175.42,175.45,59474
2019/03/12,11:26:00,175.45,175.47,175.38,175.43,65871
2019/03/12,11:27:00,175.42,175.45,175.36,175.45,80315
2019/03/12,11:28:00,175.44,175.50,175.39,175.39,93518
2019/03/12,11:29:00,175.40,175.42,175.32,175.39,89453
2019/03/12,11:30:00,175.39,175.48,175.39,175.46,93271
2019/03/12,11:31:00,175.46,175.50,175.39,175.50,99328
2019/03/12,11:32:00,175.50,175.55,175.49,175.51,41485
2019/03/12,11:33:00,175.52,175.57,175.49,175.52,61978
2019/03/12,11:34:00,175.51,175.60,175.49,175.59,59073
2019/03/12,11:35:00,175.60,175.61,175.55,175.55,37019
2019/03/12,11:36:00,175.55,175.62,175.55,175.60,41966
2019/03/12,11:37:00,175.60,175.61,175.55,175.59,35722
2019/03/12,11:38:00,175.60,175.67,175.59,175.65,76407
2019/03/12,11:39:00,175.66,175.72,175.63,175.70,118813
2019/03/12,11:40:00,175.70,175.76,175.70,175.74,102646
2019/03/12,11:41:00,175.73,175.79,175.70,175.78,205170
2019/03/12,11:42:00,175.79,175.80,175.75,175.75,44673
2019/03/12,11:43:00,175.76,175.80,175.73,175.77,57615
2019/03/12,11:44:00,175.77,175.83,175.77,175.82,79112
2019/03/12,11:45:00,175.82,175.92,175.82,175.84,143570
2019/03/12,11:46:00,175.84,175.86,175.82,175.84,45155
2019/03/12,11:47:00,175.84,175.89,175.82,175.83,26007
2019/03/12,11:48:00,175.83,175.84,175.79,175.82,59846
2019/03/12,11:49:00,175.82,175.83,175.75,175.76,46218
2019/03/12,11:50:00,175.76,175.82,175.76,175.80,23831
2019/03/12,11:51:00,175.81,175.84,175.78,175.82,53920
2019/03/12,11:52:00,175.82,175.86,175.79,175.86,28857
2019/03/12,11:53:00,175.85,175.90,175.85,175.88,42450
2019/03/12,11:54:00,175.88,176.01,175.87,175.95,230675
2019/03/12,11:55:00,175.96,175.98,175.93,175.97,112445
2019/03/12,11:56:00,175.97,175.98,175.93,175.95,70623
2019/03/12,11:57:00,175.95,176.00,175.93,175.97,25356
2019/03/12,11:58:00,175.97,176.03,175.97,176.03,73900
2019/03/12,11:59:00,176.03,176.07,176.02,176.05,64449
2019/03/12,12:00:00,176.05,176.08,176.02,176.06,167566
2019/03/12,12:01:00,176.06,176.09,175.97,175.99,187121
2019/03/12,12:02:00,175.99,176.01,175.87,175.88,193596
2019/03/12,12:03:00,175.88,175.96,175.86,175.96,58339
2019/03/12,12:04:00,175.95,175.97,175.88,175.89,67442
2019/03/12,12:05:00,175.89,175.92,175.86,175.86,148180
2019/03/12,12:06:00,175.87,175.90,175.79,175.82,91605
2019/03/12,12:07:00,175.81,175.89,175.81,175.88,63077
2019/03/12,12:08:00,175.88,175.91,175.84,175.86,44162
2019/03/12,12:09:00,175.87,175.87,175.80,175.80,32815
2019/03/12,12:10:00,175.80,175.83,175.75,175.75,45742
2019/03/12,12:11:00,175.75,175.82,175.75,175.79,53259
2019/03/12,12:12:00,175.80,175.83,175.78,175.83,68365
2019/03/12,12:13:00,175.84,175.85,175.83,175.83,22128
2019/03/12,12:14:00,175.84,175.90,175.84,175.89,22183
2019/03/12,12:15:00,175.88,175.93,175.87,175.91,43460
2019/03/12,12:16:00,175.93,175.96,175.92,175.94,50789
2019/03/12,12:17:00,175.95,175.96,175.92,175.95,32668
2019/03/12,12:18:00,175.95,175.97,175.88,175.89,52206
2019/03/12,12:19:00,175.89,175.93,175.88,175.91,27143
2019/03/12,12:20:00,175.90,175.91,175.87,175.90,35223
2019/03/12,12:21:00,175.90,175.93,175.87,175.92,70141
2019/03/12,12:22:00,175.92,175.94,175.90,175.93,18777
2019/03/12,12:23:00,175.93,175.97,175.82,175.83,73326
2019/03/12,12:24:00,175.83,175.98,175.80,175.97,151367
2019/03/12,12:25:00,175.96,176.05,175.96,176.01,181977
2019/03/12,12:26:00,176.01,176.03,175.98,176.03,102371
2019/03/12,12:27:00,176.03,176.10,176.03,176.10,73684
2019/03/12,12:28:00,176.10,176.14,176.08,176.08,56505
2019/03/12,12:29:00,176.08,176.08,175.99,176.03,127737
2019/03/12,12:30:00,176.03,176.14,176.03,176.04,129547
2019/03/12,12:31:00,176.04,176.06,176.00,176.02,75038
2019/03/12,12:32:00,176.03,176.12,176.03,176.07,133735
2019/03/12,12:33:00,176.08,176.09,176.05,176.07,26825
2019/03/12,12:34:00,176.07,176.07,176.00,176.02,452728
2019/03/12,12:35:00,176.02,176.04,176.00,176.01,13458
2019/03/12,12:36:00,176.01,176.03,176.00,176.00,34514
2019/03/12,12:37:00,176.00,176.03,175.99,176.02,25921
2019/03/12,12:38:00,176.02,176.08,176.02,176.06,46759
2019/03/12,12:39:00,176.05,176.05,175.95,175.98,48053
2019/03/12,12:40:00,175.98,176.00,175.97,175.97,23113
2019/03/12,12:41:00,175.97,176.02,175.97,176.01,11136
2019/03/12,12:42:00,176.01,176.04,176.00,176.00,25197
2019/03/12,12:43:00,176.01,176.03,175.97,175.98,79783
2019/03/12,12:44:00,175.98,176.02,175.97,176.00,12485
2019/03/12,12:45:00,176.00,176.00,175.95,175.96,33068
2019/03/12,12:46:00,175.96,175.99,175.95,175.99,39518
2019/03/12,12:47:00,175.99,176.04,175.98,176.00,28190
2019/03/12,12:48:00,176.00,176.02,175.94,176.02,38411
2019/03/12,12:49:00,176.03,176.06,176.01,176.06,35449
2019/03/12,12:50:00,176.07,176.08,176.01,176.01,24744
2019/03/12,12:51:00,176.01,176.02,175.94,175.97,60611
2019/03/12,12:52:00,175.97,175.99,175.93,175.93,34961
2019/03/12,12:53:00,175.93,175.94,175.88,175.88,57730
2019/03/12,12:54:00,175.89,175.93,175.86,175.91,72473
2019/03/12,12:55:00,175.91,175.95,175.90,175.95,463687
2019/03/12,12:56:00,175.95,175.98,175.94,175.95,24221
2019/03/12,12:57:00,175.95,176.00,175.92,175.99,88219
2019/03/12,12:58:00,175.99,176.00,175.94,175.97,38633
2019/03/12,12:59:00,175.97,176.00,175.96,175.99,18209
2019/03/12,13:00:00,175.99,176.00,175.96,176.00,8727
2019/03/12,13:01:00,176.00,176.00,175.97,175.98,32386
2019/03/12,13:02:00,175.98,176.06,175.98,176.06,44595
2019/03/12,13:03:00,176.06,176.06,175.95,175.96,25664
2019/03/12,13:04:00,175.96,175.96,175.91,175.91,27036
2019/03/12,13:05:00,175.91,175.97,175.90,175.96,11504
2019/03/12,13:06:00,175.96,175.97,175.92,175.92,12099
2019/03/12,13:07:00,175.93,175.96,175.93,175.96,6377
2019/03/12,13:08:00,175.96,176.02,175.96,176.00,46770
2019/03/12,13:09:00,176.00,176.03,175.99,176.00,14157
2019/03/12,13:10:00,176.00,176.02,175.98,176.00,6270
2019/03/12,13:11:00,176.00,176.00,175.95,175.96,44186
2019/03/12,13:12:00,175.96,175.96,175.88,175.89,30039
2019/03/12,13:13:00,175.89,175.89,175.85,175.86,16325
2019/03/12,13:14:00,175.86,175.87,175.82,175.87,36298
2019/03/12,13:15:00,175.87,175.87,175.84,175.85,16833
2019/03/12,13:16:00,175.85,175.85,175.82,175.83,10853
2019/03/12,13:17:00,175.83,175.83,175.79,175.83,35586
2019/03/12,13:18:00,175.83,175.86,175.82,175.86,29354
2019/03/12,13:19:00,175.86,175.87,175.82,175.83,24372
2019/03/12,13:20:00,175.83,175.85,175.82,175.83,48639
2019/03/12,13:21:00,175.83,175.90,175.83,175.89,449720
2019/03/12,13:22:00,175.89,175.90,175.88,175.89,12970
2019/03/12,13:23:00,175.89,175.89,175.84,175.88,67122
2019/03/12,13:24:00,175.88,175.97,175.86,175.92,163217
2019/03/12,13:25:00,175.92,175.94,175.89,175.93,75465
2019/03/12,13:26:00,175.93,175.94,175.91,175.92,22779
2019/03/12,13:27:00,175.92,175.95,175.91,175.92,430370
2019/03/12,13:28:00,175.91,175.92,175.90,175.91,7298
2019/03/12,13:29:00,175.91,175.91,175.86,175.87,15222
2019/03/12,13:30:00,175.87,175.91,175.85,175.90,41189
2019/03/12,13:31:00,175.90,175.92,175.88,175.91,27782
2019/03/12,13:32:00,175.91,175.91,175.83,175.83,16238
2019/03/12,13:33:00,175.83,175.84,175.76,175.83,44102
2019/03/12,13:34:00,175.83,175.87,175.82,175.86,26488
2019/03/12,13:35:00,175.86,175.90,175.85,175.90,15319
2019/03/12,13:36:00,175.90,175.90,175.86,175.88,449742
2019/03/12,13:37:00,175.88,175.88,175.85,175.86,10349
2019/03/12,13:38:00,175.86,175.88,175.84,175.85,19914
2019/03/12,13:39:00,175.85,175.93,175.85,175.90,35138
2019/03/12,13:40:00,175.90,175.93,175.89,175.91,32826
2019/03/12,13:41:00,175.91,175.96,175.91,175.96,24212
2019/03/12,13:42:00,175.96,175.99,175.96,175.98,13124
2019/03/12,13:43:00,175.98,176.01,175.98,175.99,30860
2019/03/12,13:44:00,175.99,176.00,175.98,176.00,12217
2019/03/12,13:45:00,175.99,176.00,175.97,175.97,21060
2019/03/12,13:46:00,175.98,176.04,175.98,176.03,27535
2019/03/12,13:47:00,176.03,176.04,176.01,176.01,14192
2019/03/12,13:48:00,176.01,176.02,175.99,176.00,430387
2019/03/12,13:49:00,176.00,176.02,176.00,176.01,13760
2019/03/12,13:50:00,176.01,176.03,176.01,176.02,25494
2019/03/12,13:51:00,176.03,176.03,175.99,176.00,28814
2019/03/12,13:52:00,176.00,176.02,175.98,176.02,24203
2019/03/12,13:53:00,176.02,176.04,176.02,176.03,22912
2019/03/12,13:54:00,176.03,176.08,176.01,176.06,63761
2019/03/12,13:55:00,176.06,176.07,176.03,176.04,26684
2019/03/12,13:56:00,176.04,176.06,176.01,176.04,55118
2019/03/12,13:57:00,176.05,176.07,176.02,176.04,81017
2019/03/12,13:58:00,176.03,176.04,176.00,176.01,22101
2019/03/12,13:59:00,176.00,176.03,175.99,176.03,44195
2019/03/12,14:00:00,176.02,176.05,176.02,176.02,15643
2019/03/12,14:01:00,176.02,176.09,176.02,176.08,53315
2019/03/12,14:02:00,176.08,176.10,176.07,176.07,52982
2019/03/12,14:03:00,176.08,176.09,176.06,176.06,30038
2019/03/12,14:04:00,176.07,176.09,176.06,176.08,7870
2019/03/12,14:05:00,176.09,176.09,176.05,176.06,14444
2019/03/12,14:06:00,176.06,176.08,176.03,176.03,18307
2019/03/12,14:07:00,176.04,176.05,176.02,176.02,26820
2019/03/12,14:08:00,176.03,176.04,176.02,176.02,14338
2019/03/12,14:09:00,176.02,176.04,176.02,176.03,11243
2019/03/12,14:10:00,176.03,176.03,176.01,176.03,15848
2019/03/12,14:11:00,176.03,176.06,176.02,176.02,18378
2019/03/12,14:12:00,176.02,176.06,176.02,176.04,24205
2019/03/12,14:13:00,176.04,176.05,176.02,176.02,13896
2019/03/12,14:14:00,176.02,176.07,176.01,176.06,15799
2019/03/12,14:15:00,176.06,176.09,176.04,176.06,18480
2019/03/12,14:16:00,176.06,176.07,176.05,176.06,9992
2019/03/12,14:17:00,176.06,176.07,176.05,176.07,15723
2019/03/12,14:18:00,176.06,176.09,176.06,176.08,35259
2019/03/12,14:19:00,176.08,176.09,176.06,176.08,16291
2019/03/12,14:20:00,176.08,176.11,176.07,176.10,9594
2019/03/12,14:21:00,176.09,176.10,176.06,176.07,10789
2019/03/12,14:22:00,176.07,176.07,176.05,176.07,12798
2019/03/12,14:23:00,176.07,176.07,176.06,176.07,5156
2019/03/12,14:24:00,176.07,176.07,175.96,175.96,48703
2019/03/12,14:25:00,175.96,175.96,175.94,175.94,30914
2019/03/12,14:26:00,175.94,175.96,175.94,175.96,23116
2019/03/12,14:27:00,175.96,175.97,175.93,175.93,22542
2019/03/12,14:28:00,175.93,175.96,175.93,175.94,22541
2019/03/12,14:29:00,175.94,175.94,175.87,175.89,67752
2019/03/12,14:30:00,175.89,175.89,175.75,175.78,217972
2019/03/12,14:31:00,175.79,175.82,175.75,175.77,78589
2019/03/12,14:32:00,175.77,175.84,175.77,175.82,36516
2019/03/12,14:33:00,175.81,175.87,175.81,175.87,75114
2019/03/12,14:34:00,175.87,175.89,175.85,175.89,18031
2019/03/12,14:35:00,175.87,175.89,175.86,175.87,18907
2019/03/12,14:36:00,175.87,175.91,175.87,175.89,22259
2019/03/12,14:37:00,175.89,175.93,175.88,175.92,134090
2019/03/12,14:38:00,175.92,175.93,175.90,175.93,13376
2019/03/12,14:39:00,175.92,175.94,175.89,175.89,24662
2019/03/12,14:40:00,175.90,175.90,175.85,175.89,34810
2019/03/12,14:41:00,175.89,175.90,175.86,175.88,9637
2019/03/12,14:42:00,175.88,175.92,175.88,175.92,8583
2019/03/12,14:43:00,175.92,175.97,175.91,175.95,30445
2019/03/12,14:44:00,175.95,175.95,175.92,175.93,16958
2019/03/12,14:45:00,175.93,175.93,175.90,175.92,15423
2019/03/12,14:46:00,175.93,175.94,175.86,175.87,21693
2019/03/12,14:47:00,175.87,175.92,175.86,175.91,43156
2019/03/12,14:48:00,175.91,175.93,175.88,175.91,41736
2019/03/12,14:49:00,175.91,175.94,175.90,175.92,23923
2019/03/12,14:50:00,175.92,175.93,175.89,175.91,7878
2019/03/12,14:51:00,175.91,175.96,175.89,175.90,33836
2019/03/12,14:52:00,175.90,175.91,175.86,175.87,20296
2019/03/12,14:53:00,175.87,175.87,175.83,175.86,19569
2019/03/12,14:54:00,175.86,175.91,175.83,175.85,24099
2019/03/12,14:55:00,175.85,175.86,175.80,175.82,48675
2019/03/12,14:56:00,175.82,175.86,175.81,175.86,15182
2019/03/12,14:57:00,175.86,175.87,175.85,175.86,14149
2019/03/12,14:58:00,175.86,175.93,175.86,175.92,27150
2019/03/12,14:59:00,175.92,175.92,175.86,175.87,70435
2019/03/12,15:00:00,175.87,175.93,175.86,175.93,24901
2019/03/12,15:01:00,175.93,175.93,175.79,175.80,480173
2019/03/12,15:02:00,175.80,175.87,175.79,175.87,40779
2019/03/12,15:03:00,175.87,175.92,175.86,175.86,42164
2019/03/12,15:04:00,175.86,175.93,175.86,175.92,23919
2019/03/12,15:05:00,175.92,175.92,175.85,175.87,42797
2019/03/12,15:06:00,175.87,175.88,175.84,175.84,13055
2019/03/12,15:07:00,175.84,175.86,175.84,175.85,14554
2019/03/12,15:08:00,175.86,175.87,175.83,175.84,34451
2019/03/12,15:09:00,175.85,175.86,175.78,175.79,41720
2019/03/12,15:10:00,175.79,175.85,175.78,175.82,54218
2019/03/12,15:11:00,175.82,175.82,175.76,175.78,41594
2019/03/12,15:12:00,175.78,175.80,175.73,175.73,47678
2019/03/12,15:13:00,175.74,175.74,175.65,175.65,88492
2019/03/12,15:14:00,175.65,175.70,175.64,175.66,42196
2019/03/12,15:15:00,175.67,175.70,175.61,175.63,42993
2019/03/12,15:16:00,175.63,175.63,175.54,175.56,72226
2019/03/12,15:17:00,175.56,175.57,175.46,175.47,70695
2019/03/12,15:18:00,175.47,175.55,175.44,175.53,77188
2019/03/12,15:19:00,175.53,175.53,175.50,175.52,37120
2019/03/12,15:20:00,175.52,175.56,175.42,175.44,40445
2019/03/12,15:21:00,175.44,175.51,175.43,175.43,108532
2019/03/12,15:22:00,175.43,175.46,175.41,175.42,54461
2019/03/12,15:23:00,175.42,175.42,175.37,175.40,118870
2019/03/12,15:24:00,175.39,175.47,175.35,175.47,101330
2019/03/12,15:25:00,175.47,175.54,175.44,175.53,95080
2019/03/12,15:26:00,175.53,175.55,175.49,175.53,77583
2019/03/12,15:27:00,175.53,175.57,175.49,175.56,485688
2019/03/12,15:28:00,175.56,175.65,175.55,175.62,338196
2019/03/12,15:29:00,175.62,175.65,175.55,175.55,119907
2019/03/12,15:30:00,175.55,175.58,175.53,175.57,77913
2019/03/12,15:31:00,175.57,175.57,175.48,175.48,42455
2019/03/12,15:32:00,175.48,175.50,175.44,175.48,63348
2019/03/12,15:33:00,175.48,175.57,175.44,175.54,108955
2019/03/12,15:34:00,175.54,175.55,175.47,175.52,54363
2019/03/12,15:35:00,175.53,175.62,175.51,175.61,87482
2019/03/12,15:36:00,175.61,175.62,175.50,175.50,80998
2019/03/12,15:37:00,175.49,175.55,175.47,175.54,81158
2019/03/12,15:38:00,175.54,175.55,175.46,175.47,82004
2019/03/12,15:39:00,175.47,175.52,175.45,175.52,87621
2019/03/12,15:40:00,175.53,175.60,175.50,175.59,73417
2019/03/12,15:41:00,175.59,175.61,175.51,175.61,103682
2019/03/12,15:42:00,175.60,175.64,175.59,175.62,81821
2019/03/12,15:43:00,175.63,175.68,175.63,175.68,104280
2019/03/12,15:44:00,175.67,175.73,175.66,175.72,98051
2019/03/12,15:45:00,175.73,175.80,175.71,175.79,114326
2019/03/12,15:46:00,175.79,175.86,175.79,175.85,276522
2019/03/12,15:47:00,175.84,175.85,175.82,175.83,207475
2019/03/12,15:48:00,175.83,175.85,175.82,175.84,105826
2019/03/12,15:49:00,175.84,175.84,175.79,175.80,93100
2019/03/12,15:50:00,175.80,175.80,175.72,175.73,117875
2019/03/12,15:51:00,175.73,175.77,175.72,175.77,92909
2019/03/12,15:52:00,175.77,175.77,175.71,175.74,83156
2019/03/12,15:53:00,175.74,175.78,175.72,175.75,120173
2019/03/12,15:54:00,175.74,175.79,175.72,175.79,132086
2019/03/12,15:55:00,175.79,175.82,175.66,175.67,360814
2019/03/12,15:56:00,175.66,175.66,175.47,175.53,417706
2019/03/12,15:57:00,175.53,175.54,175.46,175.49,157793
2019/03/12,15:58:00,175.49,175.57,175.47,175.56,105982
2019/03/12,15:59:00,175.57,175.60,175.48,175.58,188680
2019/03/12,16:00:00,175.58,175.83,175.56,175.69,405035
2019/03/13,09:31:00,176.60,176.61,176.41,176.51,229251
2019/03/13,09:32:00,176.51,176.57,176.45,176.51,127569
2019/03/13,09:33:00,176.51,176.54,176.43,176.44,78329
2019/03/13,09:34:00,176.45,176.46,176.35,176.42,130703
2019/03/13,09:35:00,176.42,176.54,176.42,176.53,97556
2019/03/13,09:36:00,176.53,176.60,176.49,176.57,73264
2019/03/13,09:37:00,176.57,176.65,176.50,176.53,95442
2019/03/13,09:38:00,176.53,176.56,176.44,176.56,48216
2019/03/13,09:39:00,176.56,176.72,176.56,176.70,92457
2019/03/13,09:40:00,176.69,176.70,176.54,176.59,66214
2019/03/13,09:41:00,176.58,176.65,176.42,176.43,70679
2019/03/13,09:42:00,176.43,176.55,176.43,176.53,44859
2019/03/13,09:43:00,176.53,176.58,176.46,176.58,69900
2019/03/13,09:44:00,176.58,176.64,176.57,176.60,30154
2019/03/13,09:45:00,176.61,176.70,176.61,176.66,69917
2019/03/13,09:46:00,176.66,176.71,176.61,176.62,66903
2019/03/13,09:47:00,176.62,176.64,176.53,176.56,57419
2019/03/13,09:48:00,176.56,176.66,176.50,176.54,55825
2019/03/13,09:49:00,176.54,176.62,176.53,176.56,74569
2019/03/13,09:50:00,176.56,176.62,176.56,176.61,51025
2019/03/13,09:51:00,176.62,176.75,176.62,176.68,109030
2019/03/13,09:52:00,176.68,176.75,176.68,176.70,73022
2019/03/13,09:53:00,176.70,176.78,176.70,176.72,36182
2019/03/13,09:54:00,176.73,176.82,176.73,176.81,109287
2019/03/13,09:55:00,176.82,176.88,176.80,176.88,147454
2019/03/13,09:56:00,176.88,176.95,176.88,176.95,98278
2019/03/13,09:57:00,176.94,176.97,176.89,176.89,203905
2019/03/13,09:58:00,176.89,176.91,176.86,176.87,38334
2019/03/13,09:59:00,176.87,176.89,176.82,176.83,58587
2019/03/13,10:00:00,176.84,176.86,176.75,176.77,95483
2019/03/13,10:01:00,176.77,176.81,176.71,176.74,122970
2019/03/13,10:02:00,176.75,176.82,176.75,176.80,24663
2019/03/13,10:03:00,176.80,176.84,176.77,176.84,35564
2019/03/13,10:04:00,176.83,176.84,176.73,176.74,47750
2019/03/13,10:05:00,176.74,176.76,176.70,176.74,60146
2019/03/13,10:06:00,176.74,176.76,176.66,176.71,73675
2019/03/13,10:07:00,176.72,176.74,176.67,176.68,79988
2019/03/13,10:08:00,176.68,176.73,176.65,176.72,44030
2019/03/13,10:09:00,176.71,176.75,176.70,176.72,36425
2019/03/13,10:10:00,176.72,176.72,176.62,176.70,39901
2019/03/13,10:11:00,176.71,176.71,176.66,176.69,32775
2019/03/13,10:12:00,176.69,176.71,176.63,176.66,130285
2019/03/13,10:13:00,176.66,176.70,176.66,176.68,31596
2019/03/13,10:14:00,176.68,176.72,176.57,176.60,87406
2019/03/13,10:15:00,176.59,176.66,176.58,176.62,46815
2019/03/13,10:16:00,176.63,176.66,176.54,176.66,40728
2019/03/13,10:17:00,176.66,176.69,176.59,176.61,64795
2019/03/13,10:18:00,176.62,176.67,176.61,176.66,38524
2019/03/13,10:19:00,176.66,176.71,176.66,176.70,49385
2019/03/13,10:20:00,176.70,176.79,176.68,176.77,79036
2019/03/13,10:21:00,176.77,176.86,176.75,176.77,150589
2019/03/13,10:22:00,176.77,176.78,176.71,176.73,47962
2019/03/13,10:23:00,176.72,176.72,176.62,176.63,34117
2019/03/13,10:24:00,176.63,176.63,176.56,176.59,79367
2019/03/13,10:25:00,176.60,176.62,176.56,176.57,51215
2019/03/13,10:26:00,176.57,176.63,176.56,176.62,28383
2019/03/13,10:27:00,176.62,176.63,176.59,176.60,27198
2019/03/13,10:28:00,176.60,176.62,176.55,176.56,1005946
2019/03/13,10:29:00,176.56,176.63,176.53,176.62,46576
2019/03/13,10:30:00,176.63,176.65,176.57,176.58,27414
2019/03/13,10:31:00,176.58,176.66,176.58,176.65,49608
2019/03/13,10:32:00,176.65,176.65,176.56,176.59,38744
2019/03/13,10:33:00,176.59,176.61,176.56,176.59,1151500
2019/03/13,10:34:00,176.61,176.71,176.61,176.68,48242
2019/03/13,10:35:00,176.67,176.69,176.63,176.69,28944
2019/03/13,10:36:00,176.68,176.78,176.68,176.73,62832
2019/03/13,10:37:00,176.74,176.79,176.69,176.71,49114
2019/03/13,10:38:00,176.71,176.71,176.67,176.68,431922
2019/03/13,10:39:00,176.68,176.76,176.68,176.75,38350
2019/03/13,10:40:00,176.75,176.81,176.71,176.74,43075
2019/03/13,10:41:00,176.74,176.76,176.71,176.71,18060
2019/03/13,10:42:00,176.72,176.76,176.71,176.75,25566
2019/03/13,10:43:00,176.75,176.77,176.74,176.75,458595
2019/03/13,10:44:00,176.75,176.78,176.71,176.76,28659
2019/03/13,10:45:00,176.76,176.76,176.64,176.64,83086
2019/03/13,10:46:00,176.65,176.82,176.64,176.81,60171
2019/03/13,10:47:00,176.82,176.91,176.81,176.83,104087
2019/03/13,10:48:00,176.83,176.85,176.80,176.84,45942
2019/03/13,10:49:00,176.84,176.88,176.81,176.83,70831
2019/03/13,10:50:00,176.83,176.91,176.80,176.91,157843
2019/03/13,10:51:00,176.91,176.95,176.87,176.90,78401
2019/03/13,10:52:00,176.91,176.95,176.89,176.94,132201
2019/03/13,10:53:00,176.95,177.02,176.93,176.97,1069784
2019/03/13,10:54:00,176.97,177.01,176.94,177.01,76627
2019/03/13,10:55:00,177.01,177.09,177.00,177.09,162907
2019/03/13,10:56:00,177.09,177.12,177.07,177.08,169497
2019/03/13,10:57:00,177.08,177.11,177.05,177.09,31861
2019/03/13,10:58:00,177.09,177.09,177.05,177.06,50706
2019/03/13,10:59:00,177.07,177.08,177.04,177.06,48011
2019/03/13,11:00:00,177.07,177.16,177.05,177.10,212981
2019/03/13,11:01:00,177.10,177.19,177.09,177.19,86293
2019/03/13,11:02:00,177.19,177.28,177.16,177.27,187634
2019/03/13,11:03:00,177.27,177.33,177.26,177.30,161166
2019/03/13,11:04:00,177.30,177.32,177.28,177.29,593453
2019/03/13,11:05:00,177.28,177.30,177.27,177.30,55066
2019/03/13,11:06:00,177.30,177.30,177.27,177.29,44642
2019/03/13,11:07:00,177.29,177.29,177.23,177.24,40486
2019/03/13,11:08:00,177.24,177.32,177.23,177.32,107490
2019/03/13,11:09:00,177.33,177.38,177.31,177.38,87511
2019/03/13,11:10:00,177.38,177.39,177.34,177.35,107091
2019/03/13,11:11:00,177.35,177.39,177.31,177.33,449674
2019/03/13,11:12:00,177.34,177.45,177.33,177.41,144577
2019/03/13,11:13:00,177.40,177.40,177.35,177.36,54718
2019/03/13,11:14:00,177.36,177.40,177.36,177.39,62216
2019/03/13,11:15:00,177.39,177.44,177.39,177.43,72195
2019/03/13,11:16:00,177.43,177.54,177.43,177.51,149620
2019/03/13,11:17:00,177.50,177.54,177.46,177.49,109029
2019/03/13,11:18:00,177.49,177.55,177.46,177.52,111217
2019/03/13,11:19:00,177.52,177.53,177.47,177.49,79792
2019/03/13,11:20:00,177.49,177.52,177.47,177.48,172004
2019/03/13,11:21:00,177.48,177.50,177.46,177.47,87905
2019/03/13,11:22:00,177.47,177.52,177.47,177.50,51047
2019/03/13,11:23:00,177.50,177.52,177.48,177.52,463466
2019/03/13,11:24:00,177.52,177.57,177.51,177.56,108546
2019/03/13,11:25:00,177.56,177.57,177.50,177.54,118319
2019/03/13,11:26:00,177.54,177.64,177.54,177.62,180477
2019/03/13,11:27:00,177.61,177.63,177.58,177.59,94251
2019/03/13,11:28:00,177.59,177.65,177.59,177.62,152860
2019/03/13,11:29:00,177.62,177.62,177.56,177.60,66953
2019/03/13,11:30:00,177.60,177.63,177.58,177.59,68741
2019/03/13,11:31:00,177.60,177.67,177.59,177.65,126076
2019/03/13,11:32:00,177.63,177.68,177.61,177.65,548363
2019/03/13,11:33:00,177.65,177.67,177.61,177.64,71445
2019/03/13,11:34:00,177.64,177.65,177.61,177.62,68853
2019/03/13,11:35:00,177.62,177.63,177.56,177.56,86282
2019/03/13,11:36:00,177.56,177.56,177.49,177.52,97171
2019/03/13,11:37:00,177.52,177.60,177.52,177.59,37266
2019/03/13,11:38:00,177.58,177.62,177.56,177.62,44332
2019/03/13,11:39:00,177.63,177.67,177.56,177.57,99067
2019/03/13,11:40:00,177.57,177.59,177.55,177.58,500940
2019/03/13,11:41:00,177.58,177.62,177.56,177.58,60118
2019/03/13,11:42:00,177.58,177.61,177.53,177.53,84070
2019/03/13,11:43:00,177.53,177.54,177.50,177.50,104628
2019/03/13,11:44:00,177.51,177.54,177.49,177.54,114049
2019/03/13,11:45:00,177.54,177.56,177.52,177.53,29378
2019/03/13,11:46:00,177.54,177.56,177.53,177.53,30078
2019/03/13,11:47:00,177.53,177.53,177.48,177.49,32955
2019/03/13,11:48:00,177.49,177.50,177.45,177.46,60486
2019/03/13,11:49:00,177.46,177.48,177.44,177.45,75711
2019/03/13,11:50:00,177.46,177.47,177.42,177.47,72201
2019/03/13,11:51:00,177.47,177.48,177.41,177.42,18994
2019/03/13,11:52:00,177.42,177.44,177.38,177.38,71326
2019/03/13,11:53:00,177.39,177.44,177.38,177.42,53070
2019/03/13,11:54:00,177.42,177.44,177.41,177.44,36882
2019/03/13,11:55:00,177.44,177.48,177.44,177.48,20109
2019/03/13,11:56:00,177.47,177.59,177.47,177.57,81458
2019/03/13,11:57:00,177.57,177.59,177.52,177.52,52697
2019/03/13,11:58:00,177.53,177.57,177.51,177.52,26273
2019/03/13,11:59:00,177.51,177.51,177.41,177.45,51301
2019/03/13,12:00:00,177.45,177.47,177.44,177.44,50868
2019/03/13,12:01:00,177.44,177.48,177.39,177.43,64794
2019/03/13,12:02:00,177.43,177.50,177.43,177.50,41776
2019/03/13,12:03:00,177.50,177.56,177.46,177.49,140580
2019/03/13,12:04:00,177.49,177.52,177.47,177.52,28534
2019/03/13,12:05:00,177.52,177.57,177.51,177.56,39248
2019/03/13,12:06:00,177.56,177.59,177.54,177.55,26216
2019/03/13,12:07:00,177.55,177.60,177.55,177.58,32336
2019/03/13,12:08:00,177.59,177.59,177.56,177.57,16269
2019/03/13,12:09:00,177.57,177.58,177.51,177.52,31820
2019/03/13,12:10:00,177.52,177.53,177.47,177.49,38337
2019/03/13,12:11:00,177.48,177.49,177.46,177.49,19007
2019/03/13,12:12:00,177.49,177.52,177.45,177.46,35636
2019/03/13,12:13:00,177.46,177.49,177.45,177.48,21419
2019/03/13,12:14:00,177.48,177.51,177.45,177.50,54778
2019/03/13,12:15:00,177.48,177.48,177.45,177.46,21109
2019/03/13,12:16:00,177.46,177.49,177.44,177.44,17021
2019/03/13,12:17:00,177.44,177.47,177.43,177.46,21574
2019/03/13,12:18:00,177.46,177.48,177.37,177.41,39953
2019/03/13,12:19:00,177.41,177.42,177.38,177.38,12385
2019/03/13,12:20:00,177.38,177.40,177.36,177.37,24295
2019/03/13,12:21:00,177.37,177.37,177.33,177.33,92100
2019/03/13,12:22:00,177.32,177.36,177.29,177.31,544142
2019/03/13,12:23:00,177.31,177.31,177.26,177.28,63371
2019/03/13,12:24:00,177.28,177.30,177.27,177.27,68130
2019/03/13,12:25:00,177.27,177.32,177.26,177.30,22632
2019/03/13,12:26:00,177.30,177.33,177.28,177.33,37524
2019/03/13,12:27:00,177.33,177.36,177.33,177.33,30854
2019/03/13,12:28:00,177.34,177.38,177.33,177.36,49609
2019/03/13,12:29:00,177.36,177.37,177.32,177.35,533565
2019/03/13,12:30:00,177.34,177.40,177.34,177.36,38657
2019/03/13,12:31:00,177.36,177.38,177.30,177.30,264763
2019/03/13,12:32:00,177.31,177.33,177.30,177.32,17027
2019/03/13,12:33:00,177.32,177.35,177.26,177.34,42340
2019/03/13,12:34:00,177.34,177.35,177.29,177.33,14938
2019/03/13,12:35:00,177.33,177.37,177.33,177.35,23991
2019/03/13,12:36:00,177.35,177.38,177.35,177.37,14428
2019/03/13,12:37:00,177.36,177.37,177.35,177.36,9310
2019/03/13,12:38:00,177.37,177.39,177.35,177.39,19582
2019/03/13,12:39:00,177.39,177.39,177.34,177.34,536057
2019/03/13,12:40:00,177.34,177.37,177.33,177.35,7058
2019/03/13,12:41:00,177.35,177.38,177.33,177.37,19939
2019/03/13,12:42:00,177.37,177.42,177.36,177.41,30146
2019/03/13,12:43:00,177.41,177.45,177.38,177.44,79807
2019/03/13,12:44:00,177.44,177.51,177.44,177.50,54664
2019/03/13,12:45:00,177.49,177.52,177.47,177.51,29352
2019/03/13,12:46:00,177.51,177.52,177.45,177.47,31880
2019/03/13,12:47:00,177.47,177.47,177.39,177.39,44877
2019/03/13,12:48:00,177.39,177.44,177.39,177.42,19077
2019/03/13,12:49:00,177.42,177.43,177.40,177.42,28211
2019/03/13,12:50:00,177.42,177.44,177.41,177.43,46939
2019/03/13,12:51:00,177.43,177.47,177.40,177.42,41477
2019/03/13,12:52:00,177.42,177.42,177.32,177.40,341056
2019/03/13,12:53:00,177.41,177.45,177.40,177.41,43674
2019/03/13,12:54:00,177.41,177.44,177.41,177.41,22642
2019/03/13,12:55:00,177.41,177.43,177.37,177.37,20949
2019/03/13,12:56:00,177.37,177.37,177.31,177.35,17165
2019/03/13,12:57:00,177.35,177.39,177.34,177.39,26597
2019/03/13,12:58:00,177.39,177.42,177.39,177.40,39036
2019/03/13,12:59:00,177.40,177.40,177.38,177.40,14219
2019/03/13,13:00:00,177.40,177.42,177.39,177.41,18903
2019/03/13,13:01:00,177.41,177.45,177.41,177.44,24558
2019/03/13,13:02:00,177.44,177.46,177.41,177.44,44636
2019/03/13,13:03:00,177.44,177.45,177.37,177.37,17866
2019/03/13,13:04:00,177.37,177.40,177.34,177.40,35216
2019/03/13,13:05:00,177.40,177.46,177.39,177.44,33563
2019/03/13,13:06:00,177.45,177.45,177.38,177.42,41368
2019/03/13,13:07:00,177.42,177.43,177.41,177.42,430744
2019/03/13,13:08:00,177.42,177.43,177.38,177.43,26425
2019/03/13,13:09:00,177.43,177.46,177.42,177.45,34669
2019/03/13,13:10:00,177.45,177.46,177.42,177.45,56358
2019/03/13,13:11:00,177.45,177.47,177.42,177.46,30764
2019/03/13,13:12:00,177.46,177.49,177.46,177.47,27981
2019/03/13,13:13:00,177.47,177.47,177.45,177.46,32410
2019/03/13,13:14:00,177.46,177.53,177.46,177.52,40449
2019/03/13,13:15:00,177.52,177.52,177.50,177.51,26230
2019/03/13,13:16:00,177.51,177.54,177.49,177.53,107772
2019/03/13,13:17:00,177.53,177.53,177.51,177.51,27704
2019/03/13,13:18:00,177.51,177.54,177.49,177.51,72917
2019/03/13,13:19:00,177.51,177.53,177.50,177.53,13929
2019/03/13,13:20:00,177.52,177.52,177.46,177.46,18014
2019/03/13,13:21:00,177.46,177.48,177.41,177.42,426389
2019/03/13,13:22:00,177.42,177.45,177.40,177.45,23259
2019/03/13,13:23:00,177.45,177.50,177.43,177.49,23593
2019/03/13,13:24:00,177.49,177.51,177.49,177.50,8387
2019/03/13,13:25:00,177.50,177.51,177.49,177.50,48712
2019/03/13,13:26:00,177.50,177.51,177.49,177.50,12780
2019/03/13,13:27:00,177.50,177.50,177.46,177.47,11328
2019/03/13,13:28:00,177.47,177.52,177.47,177.51,23262
2019/03/13,13:29:00,177.50,177.50,177.48,177.49,15915
2019/03/13,13:30:00,177.49,177.51,177.46,177.48,23467
2019/03/13,13:31:00,177.50,177.51,177.45,177.51,70553
2019/03/13,13:32:00,177.51,177.54,177.50,177.51,60727
2019/03/13,13:33:00,177.51,177.52,177.49,177.49,129031
2019/03/13,13:34:00,177.49,177.50,177.48,177.50,22009
2019/03/13,13:35:00,177.49,177.50,177.48,177.50,30946
2019/03/13,13:36:00,177.50,177.53,177.49,177.53,29395
2019/03/13,13:37:00,177.52,177.53,177.50,177.53,29137
2019/03/13,13:38:00,177.53,177.57,177.53,177.56,71325
2019/03/13,13:39:00,177.56,177.58,177.53,177.57,58466
2019/03/13,13:40:00,177.57,177.58,177.56,177.57,40645
2019/03/13,13:41:00,177.57,177.57,177.54,177.56,21088
2019/03/13,13:42:00,177.56,177.59,177.55,177.57,32382
2019/03/13,13:43:00,177.57,177.58,177.55,177.57,14448
2019/03/13,13:44:00,177.58,177.58,177.54,177.55,78847
2019/03/13,13:45:00,177.55,177.55,177.46,177.48,35497
2019/03/13,13:46:00,177.48,177.52,177.48,177.48,38357
2019/03/13,13:47:00,177.48,177.54,177.47,177.54,99174
2019/03/13,13:48:00,177.54,177.57,177.53,177.57,26461
2019/03/13,13:49:00,177.57,177.58,177.56,177.57,35300
2019/03/13,13:50:00,177.57,177.60,177.55,177.59,40313
2019/03/13,13:51:00,177.60,177.62,177.58,177.62,56762
2019/03/13,13:52:00,177.62,177.63,177.57,177.57,57105
2019/03/13,13:53:00,177.57,177.61,177.56,177.61,40308
2019/03/13,13:54:00,177.61,177.63,177.60,177.62,22081
2019/03/13,13:55:00,177.62,177.64,177.61,177.62,233312
2019/03/13,13:56:00,177.62,177.64,177.62,177.63,65017
2019/03/13,13:57:00,177.63,177.63,177.59,177.59,47199
2019/03/13,13:58:00,177.60,177.61,177.57,177.60,444921
2019/03/13,13:59:00,177.60,177.63,177.60,177.62,17025
2019/03/13,14:00:00,177.62,177.71,177.62,177.70,116622
2019/03/13,14:01:00,177.70,177.72,177.65,177.67,468948
2019/03/13,14:02:00,177.67,177.79,177.67,177.78,209086
2019/03/13,14:03:00,177.78,177.83,177.77,177.78,175070
2019/03/13,14:04:00,177.77,177.80,177.77,177.78,448250
2019/03/13,14:05:00,177.78,177.80,177.78,177.79,430352
2019/03/13,14:06:00,177.79,177.83,177.78,177.82,83198
2019/03/13,14:07:00,177.83,177.90,177.83,177.87,142238
2019/03/13,14:08:00,177.87,177.93,177.87,177.90,89803
2019/03/13,14:09:00,177.90,177.93,177.87,177.88,55170
2019/03/13,14:10:00,177.88,177.89,177.86,177.87,68248
2019/03/13,14:11:00,177.86,177.87,177.83,177.83,46400
2019/03/13,14:12:00,177.83,177.84,177.78,177.80,71875
2019/03/13,14:13:00,177.80,177.80,177.73,177.74,62781
2019/03/13,14:14:00,177.74,177.76,177.72,177.76,93860
2019/03/13,14:15:00,177.76,177.77,177.75,177.75,31100
2019/03/13,14:16:00,177.76,177.77,177.74,177.75,532014
2019/03/13,14:17:00,177.75,177.77,177.73,177.77,44457
2019/03/13,14:18:00,177.77,177.79,177.75,177.76,65357
2019/03/13,14:19:00,177.75,177.75,177.71,177.74,42205
2019/03/13,14:20:00,177.74,177.77,177.73,177.76,27492
2019/03/13,14:21:00,177.76,177.76,177.73,177.74,34024
2019/03/13,14:22:00,177.74,177.77,177.73,177.75,20591
2019/03/13,14:23:00,177.75,177.78,177.72,177.77,46258
2019/03/13,14:24:00,177.77,177.79,177.75,177.77,477893
2019/03/13,14:25:00,177.76,177.77,177.74,177.75,38642
2019/03/13,14:26:00,177.76,177.82,177.76,177.81,54304
2019/03/13,14:27:00,177.80,177.82,177.77,177.78,30732
2019/03/13,14:28:00,177.78,177.79,177.70,177.74,90899
2019/03/13,14:29:00,177.74,177.78,177.72,177.77,28070
2019/03/13,14:30:00,177.77,177.78,177.72,177.72,35973
2019/03/13,14:31:00,177.73,177.73,177.63,177.67,90267
2019/03/13,14:32:00,177.67,177.69,177.61,177.63,104362
2019/03/13,14:33:00,177.63,177.64,177.58,177.59,48759
2019/03/13,14:34:00,177.59,177.68,177.59,177.67,48890
2019/03/13,14:35:00,177.67,177.69,177.66,177.68,17302
2019/03/13,14:36:00,177.67,177.69,177.66,177.69,9948
2019/03/13,14:37:00,177.69,177.71,177.66,177.70,24859
2019/03/13,14:38:00,177.70,177.71,177.66,177.70,48830
2019/03/13,14:39:00,177.70,177.70,177.67,177.68,40520
2019/03/13,14:40:00,177.68,177.71,177.67,177.68,21525
2019/03/13,14:41:00,177.68,177.73,177.68,177.73,44208
2019/03/13,14:42:00,177.73,177.74,177.65,177.67,25546
2019/03/13,14:43:00,177.67,177.68,177.63,177.63,50717
2019/03/13,14:44:00,177.63,177.67,177.60,177.61,110961
2019/03/13,14:45:00,177.61,177.62,177.56,177.58,66444
2019/03/13,14:46:00,177.57,177.58,177.24,177.25,648263
2019/03/13,14:47:00,177.26,177.46,177.26,177.43,291787
2019/03/13,14:48:00,177.43,177.43,177.31,177.31,496687
2019/03/13,14:49:00,177.31,177.33,177.21,177.24,125757
2019/03/13,14:50:00,177.24,177.29,177.15,177.26,104857
2019/03/13,14:51:00,177.26,177.28,177.13,177.18,120537
2019/03/13,14:52:00,177.18,177.21,177.08,177.20,106968
2019/03/13,14:53:00,177.21,177.22,177.14,177.18,87444
2019/03/13,14:54:00,177.18,177.33,177.16,177.32,93929
2019/03/13,14:55:00,177.31,177.40,177.30,177.33,149218
2019/03/13,14:56:00,177.33,177.33,177.29,177.33,52715
2019/03/13,14:57:00,177.33,177.45,177.33,177.44,65925
2019/03/13,14:58:00,177.43,177.45,177.37,177.44,42812
2019/03/13,14:59:00,177.45,177.48,177.44,177.45,38072
2019/03/13,15:00:00,177.45,177.47,177.43,177.45,32900
2019/03/13,15:01:00,177.44,177.44,177.31,177.35,59606
2019/03/13,15:02:00,177.35,177.35,177.28,177.31,68596
2019/03/13,15:03:00,177.32,177.34,177.30,177.32,37273
2019/03/13,15:04:00,177.32,177.42,177.32,177.41,26954
2019/03/13,15:05:00,177.41,177.41,177.37,177.40,426152
2019/03/13,15:06:00,177.40,177.45,177.40,177.43,24057
2019/03/13,15:07:00,177.43,177.51,177.40,177.46,866889
2019/03/13,15:08:00,177.46,177.46,177.37,177.37,33370
2019/03/13,15:09:00,177.37,177.37,177.26,177.26,43208
2019/03/13,15:10:00,177.26,177.35,177.26,177.29,28871
2019/03/13,15:11:00,177.29,177.32,177.27,177.27,32589
2019/03/13,15:12:00,177.27,177.33,177.25,177.25,74034
2019/03/13,15:13:00,177.25,177.30,177.23,177.29,49567
2019/03/13,15:14:00,177.30,177.33,177.23,177.33,60228
2019/03/13,15:15:00,177.33,177.40,177.21,177.24,123443
2019/03/13,15:16:00,177.24,177.29,177.18,177.27,74988
2019/03/13,15:17:00,177.27,177.29,177.22,177.27,78662
2019/03/13,15:18:00,177.28,177.31,177.18,177.27,117228
2019/03/13,15:19:00,177.27,177.38,177.24,177.30,71839
2019/03/13,15:20:00,177.30,177.33,177.24,177.25,38507
2019/03/13,15:21:00,177.25,177.29,177.21,177.23,103834
2019/03/13,15:22:00,177.23,177.29,177.19,177.22,175178
2019/03/13,15:23:00,177.23,177.31,177.14,177.30,127268
2019/03/13,15:24:00,177.30,177.36,177.24,177.25,176232
2019/03/13,15:25:00,177.24,177.27,177.22,177.26,45709
2019/03/13,15:26:00,177.26,177.27,177.21,177.24,47104
2019/03/13,15:27:00,177.24,177.29,177.21,177.29,26497
2019/03/13,15:28:00,177.29,177.39,177.28,177.37,73502
2019/03/13,15:29:00,177.37,177.40,177.29,177.29,67270
2019/03/13,15:30:00,177.29,177.31,177.23,177.26,127336
2019/03/13,15:31:00,177.26,177.34,177.22,177.32,89146
2019/03/13,15:32:00,177.33,177.33,177.23,177.29,496183
2019/03/13,15:33:00,177.29,177.38,177.29,177.35,121284
2019/03/13,15:34:00,177.35,177.40,177.35,177.37,86856
2019/03/13,15:35:00,177.37,177.43,177.36,177.38,87680
2019/03/13,15:36:00,177.38,177.43,177.36,177.39,74966
2019/03/13,15:37:00,177.39,177.42,177.38,177.39,56571
2019/03/13,15:38:00,177.39,177.43,177.38,177.40,59570
2019/03/13,15:39:00,177.40,177.43,177.36,177.41,50346
2019/03/13,15:40:00,177.40,177.44,177.40,177.40,462721
2019/03/13,15:41:00,177.40,177.40,177.34,177.37,201212
2019/03/13,15:42:00,177.36,177.39,177.30,177.32,91676
2019/03/13,15:43:00,177.31,177.34,177.28,177.30,62395
2019/03/13,15:44:00,177.30,177.33,177.28,177.30,64518
2019/03/13,15:45:00,177.29,177.36,177.26,177.34,47594
2019/03/13,15:46:00,177.34,177.40,177.34,177.39,65674
2019/03/13,15:47:00,177.40,177.40,177.28,177.31,66847
2019/03/13,15:48:00,177.30,177.30,177.22,177.23,54967
2019/03/13,15:49:00,177.23,177.25,177.14,177.16,130299
2019/03/13,15:50:00,177.16,177.16,177.05,177.06,116765
2019/03/13,15:51:00,177.06,177.21,177.06,177.20,147046
2019/03/13,15:52:00,177.19,177.20,177.12,177.13,89530
2019/03/13,15:53:00,177.13,177.17,177.10,177.10,113947
2019/03/13,15:54:00,177.11,177.14,177.09,177.12,114316
2019/03/13,15:55:00,177.12,177.20,177.04,177.09,362156
2019/03/13,15:56:00,177.09,177.17,176.97,177.05,515336
2019/03/13,15:57:00,177.05,177.08,177.02,177.06,171827
2019/03/13,15:58:00,177.06,177.09,177.01,177.01,190803
2019/03/13,15:59:00,177.02,177.02,176.94,176.95,274018
2019/03/13,16:00:00,176.95,177.25,176.89,177.01,739584
2019/03/14,09:31:00,177.12,177.23,177.06,177.23,205171
2019/03/14,09:32:00,177.23,177.27,177.04,177.08,108046
2019/03/14,09:33:00,177.08,177.08,176.93,176.97,101136
2019/03/14,09:34:00,176.97,177.00,176.87,177.00,119162
2019/03/14,09:35:00,177.00,177.06,176.94,176.97,85748
2019/03/14,09:36:00,176.97,176.98,176.82,176.86,80240
2019/03/14,09:37:00,176.86,177.09,176.83,177.04,71647
2019/03/14,09:38:00,177.04,177.12,176.97,177.04,151502
2019/03/14,09:39:00,177.04,177.07,176.83,176.94,75866
2019/03/14,09:40:00,176.93,176.97,176.87,176.87,77564
2019/03/14,09:41:00,176.88,176.90,176.79,176.83,89293
2019/03/14,09:42:00,176.83,176.85,176.76,176.78,74492
2019/03/14,09:43:00,176.78,176.95,176.77,176.90,76586
2019/03/14,09:44:00,176.90,176.90,176.74,176.80,53746
2019/03/14,09:45:00,176.80,176.81,176.73,176.76,74837
2019/03/14,09:46:00,176.76,176.83,176.73,176.76,65124
2019/03/14,09:47:00,176.75,176.88,176.72,176.88,32427
2019/03/14,09:48:00,176.88,176.88,176.82,176.85,38033
2019/03/14,09:49:00,176.85,177.01,176.85,176.96,85577
2019/03/14,09:50:00,176.97,177.06,176.93,177.00,43665
2019/03/14,09:51:00,177.00,177.14,176.98,177.10,143213
2019/03/14,09:52:00,177.14,177.16,177.10,177.10,85129
2019/03/14,09:53:00,177.10,177.11,177.05,177.06,67583
2019/03/14,09:54:00,177.06,177.07,176.99,177.01,58517
2019/03/14,09:55:00,177.00,177.20,177.00,177.17,55074
2019/03/14,09:56:00,177.17,177.25,177.15,177.23,40529
2019/03/14,09:57:00,177.23,177.25,177.14,177.18,40799
2019/03/14,09:58:00,177.19,177.26,177.16,177.17,75060
2019/03/14,09:59:00,177.17,177.18,177.10,177.15,39413
2019/03/14,10:00:00,177.15,177.21,177.15,177.15,231963
2019/03/14,10:01:00,177.15,177.18,177.05,177.06,72964
2019/03/14,10:02:00,177.06,177.07,177.02,177.04,34732
2019/03/14,10:03:00,177.03,177.09,177.02,177.07,35133
2019/03/14,10:04:00,177.07,177.07,176.87,176.87,67810
2019/03/14,10:05:00,176.87,176.94,176.82,176.84,211962
2019/03/14,10:06:00,176.83,176.90,176.81,176.88,108033
2019/03/14,10:07:00,176.88,176.88,176.71,176.73,87535
2019/03/14,10:08:00,176.73,176.79,176.69,176.71,76010
2019/03/14,10:09:00,176.70,176.76,176.66,176.67,64107
2019/03/14,10:10:00,176.68,176.75,176.66,176.74,57307
2019/03/14,10:11:00,176.74,176.80,176.74,176.79,57904
2019/03/14,10:12:00,176.79,176.83,176.77,176.81,40110
2019/03/14,10:13:00,176.81,176.81,176.71,176.72,97851
2019/03/14,10:14:00,176.73,176.78,176.70,176.71,43776
2019/03/14,10:15:00,176.71,176.75,176.67,176.69,53179
2019/03/14,10:16:00,176.70,176.83,176.69,176.81,29493
2019/03/14,10:17:00,176.80,176.87,176.79,176.80,90075
2019/03/14,10:18:00,176.81,176.91,176.80,176.89,32254
2019/03/14,10:19:00,176.90,176.91,176.86,176.88,35340
2019/03/14,10:20:00,176.88,176.90,176.84,176.90,45458
2019/03/14,10:21:00,176.90,177.05,176.89,177.05,58350
2019/03/14,10:22:00,177.04,177.04,176.98,177.03,47203
2019/03/14,10:23:00,177.03,177.05,177.00,177.01,48617
2019/03/14,10:24:00,177.01,177.04,176.97,177.03,19231
2019/03/14,10:25:00,177.03,177.07,176.97,176.98,90134
2019/03/14,10:26:00,176.97,177.01,176.96,176.99,27425
2019/03/14,10:27:00,176.99,177.01,176.97,176.98,24124
2019/03/14,10:28:00,176.98,177.00,176.92,176.92,45128
2019/03/14,10:29:00,176.92,176.97,176.91,176.96,23328
2019/03/14,10:30:00,176.96,177.01,176.94,176.94,46798
2019/03/14,10:31:00,176.95,176.95,176.87,176.88,45786
2019/03/14,10:32:00,176.88,177.01,176.85,177.00,105440
2019/03/14,10:33:00,177.00,177.17,177.00,177.16,200418
2019/03/14,10:34:00,177.16,177.16,177.05,177.06,58390
2019/03/14,10:35:00,177.07,177.10,177.03,177.05,43836
2019/03/14,10:36:00,177.05,177.05,176.96,177.00,26370
2019/03/14,10:37:00,176.97,176.98,176.90,176.92,62874
2019/03/14,10:38:00,176.92,176.95,176.87,176.88,41412
2019/03/14,10:39:00,176.88,176.91,176.82,176.89,95366
2019/03/14,10:40:00,176.89,176.95,176.88,176.93,579690
2019/03/14,10:41:00,176.93,176.96,176.90,176.91,35478
2019/03/14,10:42:00,176.90,176.95,176.87,176.89,31045
2019/03/14,10:43:00,176.89,176.93,176.86,176.92,25641
2019/03/14,10:44:00,176.92,176.92,176.79,176.82,48913
2019/03/14,10:45:00,176.82,176.84,176.79,176.82,45619
2019/03/14,10:46:00,176.82,176.82,176.69,176.74,79833
2019/03/14,10:47:00,176.74,176.79,176.73,176.75,34201
2019/03/14,10:48:00,176.76,176.85,176.76,176.82,48911
2019/03/14,10:49:00,176.81,176.84,176.78,176.81,21819
2019/03/14,10:50:00,176.80,176.87,176.78,176.83,38797
2019/03/14,10:51:00,176.84,176.85,176.80,176.81,32937
2019/03/14,10:52:00,176.81,176.81,176.76,176.76,26594
2019/03/14,10:53:00,176.77,176.80,176.72,176.77,107177
2019/03/14,10:54:00,176.77,176.89,176.77,176.85,115355
2019/03/14,10:55:00,176.86,176.87,176.81,176.84,48632
2019/03/14,10:56:00,176.85,176.85,176.74,176.83,150404
2019/03/14,10:57:00,176.84,176.95,176.84,176.94,75489
2019/03/14,10:58:00,176.94,176.97,176.89,176.90,44831
2019/03/14,10:59:00,176.90,176.94,176.85,176.91,24139
2019/03/14,11:00:00,176.91,176.91,176.87,176.91,19449
2019/03/14,11:01:00,176.90,176.95,176.88,176.90,37391
2019/03/14,11:02:00,176.90,176.93,176.84,176.90,83718
2019/03/14,11:03:00,176.90,176.93,176.82,176.86,76132
2019/03/14,11:04:00,176.85,176.85,176.77,176.83,52505
2019/03/14,11:05:00,176.82,176.84,176.80,176.83,28575
2019/03/14,11:06:00,176.82,176.91,176.82,176.83,66236
2019/03/14,11:07:00,176.82,176.84,176.78,176.84,64403
2019/03/14,11:08:00,176.84,176.91,176.83,176.86,45137
2019/03/14,11:09:00,176.86,176.95,176.86,176.91,50924
2019/03/14,11:10:00,176.90,176.90,176.81,176.82,18768
2019/03/14,11:11:00,176.82,176.90,176.75,176.86,85371
2019/03/14,11:12:00,176.87,176.98,176.86,176.97,87476
2019/03/14,11:13:00,176.97,177.06,176.95,177.03,102927
2019/03/14,11:14:00,177.03,177.04,177.00,177.00,46566
2019/03/14,11:15:00,177.01,177.03,176.99,177.00,45610
2019/03/14,11:16:00,177.00,177.03,176.99,176.99,40017
2019/03/14,11:17:00,176.99,177.02,176.96,177.00,38994
2019/03/14,11:18:00,177.00,177.10,177.00,177.09,59006
2019/03/14,11:19:00,177.09,177.13,177.07,177.07,65025
2019/03/14,11:20:00,177.08,177.08,177.04,177.05,49735
2019/03/14,11:21:00,177.04,177.04,177.00,177.00,39065
2019/03/14,11:22:00,177.00,177.02,176.99,177.02,42741
2019/03/14,11:23:00,177.02,177.04,177.01,177.02,13866
2019/03/14,11:24:00,177.02,177.03,176.96,176.97,35695
2019/03/14,11:25:00,176.96,177.00,176.96,176.98,37606
2019/03/14,11:26:00,176.98,177.00,176.95,176.97,45713
2019/03/14,11:27:00,176.97,176.97,176.92,176.94,29766
2019/03/14,11:28:00,176.94,176.94,176.89,176.89,19078
2019/03/14,11:29:00,176.89,176.90,176.87,176.89,37689
2019/03/14,11:30:00,176.88,176.93,176.88,176.92,52980
2019/03/14,11:31:00,176.92,176.98,176.91,176.94,28192
2019/03/14,11:32:00,176.94,176.94,176.90,176.92,16364
2019/03/14,11:33:00,176.91,176.93,176.87,176.88,20863
2019/03/14,11:34:00,176.89,176.95,176.87,176.93,41495
2019/03/14,11:35:00,176.93,177.03,176.92,177.03,39267
2019/03/14,11:36:00,177.03,177.04,176.96,176.96,28372
2019/03/14,11:37:00,176.95,176.95,176.88,176.93,44671
2019/03/14,11:38:00,176.93,176.96,176.93,176.95,29493
2019/03/14,11:39:00,176.95,177.01,176.95,177.00,46828
2019/03/14,11:40:00,177.00,177.04,176.99,177.03,30269
2019/03/14,11:41:00,177.02,177.05,177.02,177.03,75787
2019/03/14,11:42:00,177.03,177.04,177.00,177.01,40047
2019/03/14,11:43:00,177.02,177.03,176.98,177.00,12735
2019/03/14,11:44:00,176.99,177.01,176.96,176.99,17333
2019/03/14,11:45:00,176.99,177.13,176.98,177.12,71278
2019/03/14,11:46:00,177.12,177.14,177.08,177.08,34732
2019/03/14,11:47:00,177.09,177.10,177.07,177.08,19449
2019/03/14,11:48:00,177.08,177.10,177.06,177.09,26814
2019/03/14,11:49:00,177.09,177.17,177.07,177.16,33402
2019/03/14,11:50:00,177.16,177.16,177.11,177.13,30051
2019/03/14,11:51:00,177.13,177.17,177.09,177.16,32193
2019/03/14,11:52:00,177.16,177.17,177.13,177.13,25503
2019/03/14,11:53:00,177.14,177.19,177.12,177.13,29291
2019/03/14,11:54:00,177.13,177.13,177.10,177.10,65336
2019/03/14,11:55:00,177.11,177.11,177.08,177.10,37187
2019/03/14,11:56:00,177.10,177.11,177.08,177.10,54941
2019/03/14,11:57:00,177.09,177.16,177.07,177.15,43311
2019/03/14,11:58:00,177.15,177.25,177.15,177.15,86291
2019/03/14,11:59:00,177.15,177.17,177.14,177.16,28110
2019/03/14,12:00:00,177.17,177.19,177.15,177.18,18243
2019/03/14,12:01:00,177.18,177.20,177.13,177.19,78944
2019/03/14,12:02:00,177.19,177.26,177.19,177.24,156971
2019/03/14,12:03:00,177.24,177.26,177.22,177.23,38385
2019/03/14,12:04:00,177.23,177.28,177.23,177.23,28038
2019/03/14,12:05:00,177.23,177.28,177.23,177.27,11057
2019/03/14,12:06:00,177.27,177.31,177.25,177.27,25668
2019/03/14,12:07:00,177.27,177.31,177.25,177.26,19899
2019/03/14,12:08:00,177.25,177.28,177.25,177.26,22095
2019/03/14,12:09:00,177.27,177.32,177.26,177.27,65275
2019/03/14,12:10:00,177.28,177.34,177.27,177.31,31942
2019/03/14,12:11:00,177.31,177.31,177.23,177.24,39330
2019/03/14,12:12:00,177.24,177.24,177.19,177.20,443155
2019/03/14,12:13:00,177.20,177.21,177.18,177.18,32321
2019/03/14,12:14:00,177.18,177.22,177.17,177.17,28987
2019/03/14,12:15:00,177.16,177.19,177.16,177.19,18580
2019/03/14,12:16:00,177.19,177.23,177.19,177.22,17615
2019/03/14,12:17:00,177.22,177.25,177.22,177.25,101474
2019/03/14,12:18:00,177.24,177.26,177.21,177.26,16675
2019/03/14,12:19:00,177.26,177.28,177.22,177.22,41597
2019/03/14,12:20:00,177.22,177.22,177.15,177.15,44838
2019/03/14,12:21:00,177.15,177.19,177.13,177.15,48980
2019/03/14,12:22:00,177.15,177.15,177.09,177.09,41447
2019/03/14,12:23:00,177.09,177.12,177.06,177.08,27935
2019/03/14,12:24:00,177.07,177.11,177.07,177.10,29483
2019/03/14,12:25:00,177.09,177.12,176.97,176.99,108517
2019/03/14,12:26:00,176.99,177.01,176.96,177.01,53868
2019/03/14,12:27:00,177.01,177.06,177.00,177.05,50719
2019/03/14,12:28:00,177.05,177.09,177.04,177.07,35684
2019/03/14,12:29:00,177.06,177.10,177.05,177.10,14929
2019/03/14,12:30:00,177.10,177.12,177.05,177.05,22041
2019/03/14,12:31:00,177.05,177.09,177.04,177.08,38526
2019/03/14,12:32:00,177.07,177.12,177.07,177.10,21041
2019/03/14,12:33:00,177.10,177.12,177.06,177.07,39816
2019/03/14,12:34:00,177.06,177.10,177.06,177.10,10669
2019/03/14,12:35:00,177.10,177.13,177.07,177.10,22433
2019/03/14,12:36:00,177.10,177.15,177.08,177.13,40439
2019/03/14,12:37:00,177.12,177.16,177.12,177.13,12152
2019/03/14,12:38:00,177.14,177.14,177.08,177.08,19983
2019/03/14,12:39:00,177.07,177.08,177.02,177.07,52904
2019/03/14,12:40:00,177.08,177.09,177.02,177.03,20135
2019/03/14,12:41:00,177.03,177.06,177.03,177.04,22422
2019/03/14,12:42:00,177.04,177.10,177.04,177.08,23969
2019/03/14,12:43:00,177.08,177.11,177.07,177.11,6901
2019/03/14,12:44:00,177.11,177.12,177.09,177.09,14763
2019/03/14,12:45:00,177.10,177.11,177.08,177.10,18633
2019/03/14,12:46:00,177.11,177.12,177.09,177.11,7890
2019/03/14,12:47:00,177.11,177.12,177.09,177.11,15925
2019/03/14,12:48:00,177.12,177.14,177.09,177.09,34024
2019/03/14,12:49:00,177.10,177.16,177.10,177.14,101037
2019/03/14,12:50:00,177.14,177.22,177.14,177.22,199585
2019/03/14,12:51:00,177.22,177.22,177.15,177.18,24228
2019/03/14,12:52:00,177.19,177.20,177.18,177.18,9623
2019/03/14,12:53:00,177.18,177.21,177.15,177.15,16038
2019/03/14,12:54:00,177.15,177.15,177.11,177.11,23129
2019/03/14,12:55:00,177.11,177.11,177.06,177.06,8393
2019/03/14,12:56:00,177.06,177.13,177.06,177.12,23395
2019/03/14,12:57:00,177.12,177.12,177.07,177.07,11176
2019/03/14,12:58:00,177.07,177.08,177.04,177.07,25511
2019/03/14,12:59:00,177.06,177.06,177.04,177.05,23388
2019/03/14,13:00:00,177.05,177.10,177.05,177.07,16622
2019/03/14,13:01:00,177.08,177.09,177.06,177.08,9277
2019/03/14,13:02:00,177.08,177.09,177.06,177.08,19438
2019/03/14,13:03:00,177.08,177.10,177.07,177.07,4705
2019/03/14,13:04:00,177.07,177.09,177.03,177.04,35977
2019/03/14,13:05:00,177.04,177.05,177.01,177.04,30818
2019/03/14,13:06:00,177.04,177.07,177.04,177.05,15608
2019/03/14,13:07:00,177.05,177.06,177.03,177.04,16278
2019/03/14,13:08:00,177.04,177.05,176.95,176.98,62820
2019/03/14,13:09:00,176.97,176.99,176.96,176.98,24231
2019/03/14,13:10:00,176.99,177.01,176.98,177.00,17542
2019/03/14,13:11:00,177.00,177.00,176.97,176.98,33431
2019/03/14,13:12:00,176.98,177.02,176.98,177.02,18278
2019/03/14,13:13:00,177.02,177.08,177.02,177.08,13769
2019/03/14,13:14:00,177.09,177.11,177.07,177.08,69320
2019/03/14,13:15:00,177.08,177.10,177.06,177.07,11899
2019/03/14,13:16:00,177.07,177.10,177.07,177.09,22121
2019/03/14,13:17:00,177.08,177.12,177.08,177.09,17438
2019/03/14,13:18:00,177.09,177.10,177.05,177.09,17501
2019/03/14,13:19:00,177.10,177.10,177.06,177.07,12249
2019/03/14,13:20:00,177.07,177.12,177.07,177.12,20458
2019/03/14,13:21:00,177.12,177.12,177.02,177.03,26263
2019/03/14,13:22:00,177.03,177.04,177.01,177.02,19031
2019/03/14,13:23:00,177.02,177.05,177.01,177.03,17995
2019/03/14,13:24:00,177.03,177.06,177.01,177.03,20163
2019/03/14,13:25:00,177.04,177.05,177.03,177.05,7479
2019/03/14,13:26:00,177.05,177.06,177.03,177.03,9310
2019/03/14,13:27:00,177.03,177.05,177.01,177.04,12785
2019/03/14,13:28:00,177.04,177.08,177.03,177.07,18804
2019/03/14,13:29:00,177.08,177.09,177.07,177.08,3396
2019/03/14,13:30:00,177.08,177.10,177.07,177.10,5458
2019/03/14,13:31:00,177.10,177.14,177.08,177.11,39617
2019/03/14,13:32:00,177.11,177.12,177.08,177.09,21270
2019/03/14,13:33:00,177.09,177.09,177.06,177.08,10114
2019/03/14,13:34:00,177.08,177.11,177.08,177.10,16818
2019/03/14,13:35:00,177.09,177.10,177.06,177.07,24549
2019/03/14,13:36:00,177.07,177.08,177.06,177.08,7115
2019/03/14,13:37:00,177.07,177.08,177.04,177.05,16133
2019/03/14,13:38:00,177.05,177.05,177.02,177.02,15909
2019/03/14,13:39:00,177.02,177.08,177.02,177.06,33817
2019/03/14,13:40:00,177.07,177.08,177.06,177.07,66768
2019/03/14,13:41:00,177.07,177.07,177.04,177.04,47725
2019/03/14,13:42:00,177.04,177.04,177.01,177.03,23329
2019/03/14,13:43:00,177.03,177.04,177.00,177.03,19916
2019/03/14,13:44:00,177.03,177.03,176.99,177.00,56749
2019/03/14,13:45:00,177.01,177.02,176.98,177.01,20211
2019/03/14,13:46:00,177.01,177.01,176.95,176.96,273993
2019/03/14,13:47:00,176.95,177.00,176.95,176.99,21385
2019/03/14,13:48:00,177.00,177.01,176.97,176.97,17779
2019/03/14,13:49:00,176.97,176.97,176.92,176.94,73931
2019/03/14,13:50:00,176.94,176.97,176.93,176.97,29744
2019/03/14,13:51:00,176.96,176.98,176.94,176.96,22803
2019/03/14,13:52:00,176.96,176.98,176.85,176.88,128425
2019/03/14,13:53:00,176.89,176.89,176.83,176.86,73936
2019/03/14,13:54:00,176.86,176.87,176.83,176.84,81987
2019/03/14,13:55:00,176.83,176.88,176.83,176.86,38703
2019/03/14,13:56:00,176.88,176.88,176.86,176.88,35797
2019/03/14,13:57:00,176.88,176.91,176.87,176.90,30042
2019/03/14,13:58:00,176.91,176.92,176.87,176.90,92250
2019/03/14,13:59:00,176.90,176.92,176.89,176.89,44244
2019/03/14,14:00:00,176.89,176.92,176.87,176.88,48058
2019/03/14,14:01:00,176.88,176.91,176.86,176.86,72310
2019/03/14,14:02:00,176.85,176.87,176.83,176.86,47146
2019/03/14,14:03:00,176.86,176.87,176.83,176.83,10947
2019/03/14,14:04:00,176.83,176.86,176.83,176.86,17656
2019/03/14,14:05:00,176.87,176.88,176.85,176.87,24815
2019/03/14,14:06:00,176.87,176.90,176.87,176.89,11070
2019/03/14,14:07:00,176.89,176.94,176.89,176.94,48279
2019/03/14,14:08:00,176.94,176.98,176.94,176.97,125470
2019/03/14,14:09:00,176.97,176.99,176.97,176.97,24779
2019/03/14,14:10:00,176.97,177.00,176.95,177.00,14620
2019/03/14,14:11:00,177.00,177.00,176.93,176.93,95825
2019/03/14,14:12:00,176.93,176.95,176.93,176.94,14132
2019/03/14,14:13:00,176.94,177.00,176.94,176.99,35956
2019/03/14,14:14:00,177.00,177.01,176.95,176.97,54011
2019/03/14,14:15:00,176.97,176.98,176.90,176.90,35906
2019/03/14,14:16:00,176.90,176.97,176.90,176.97,126546
2019/03/14,14:17:00,176.97,176.97,176.94,176.94,38757
2019/03/14,14:18:00,176.95,176.96,176.92,176.92,54740
2019/03/14,14:19:00,176.92,176.97,176.92,176.94,37919
2019/03/14,14:20:00,176.95,176.99,176.93,176.99,17527
2019/03/14,14:21:00,176.99,177.00,176.97,176.99,16762
2019/03/14,14:22:00,176.99,177.01,176.98,177.00,18434
2019/03/14,14:23:00,177.00,177.01,176.97,176.98,42469
2019/03/14,14:24:00,176.98,177.02,176.97,177.02,26767
2019/03/14,14:25:00,177.01,177.03,177.00,177.02,459917
2019/03/14,14:26:00,177.02,177.03,176.98,176.99,49658
2019/03/14,14:27:00,176.99,177.00,176.95,176.98,21741
2019/03/14,14:28:00,176.98,177.00,176.96,176.99,19640
2019/03/14,14:29:00,176.99,176.99,176.95,176.95,21995
2019/03/14,14:30:00,176.96,176.99,176.95,176.98,45885
2019/03/14,14:31:00,176.97,176.98,176.96,176.98,14092
2019/03/14,14:32:00,176.97,176.98,176.95,176.96,12124
2019/03/14,14:33:00,176.96,176.96,176.92,176.93,14188
2019/03/14,14:34:00,176.93,176.95,176.92,176.93,11550
2019/03/14,14:35:00,176.93,176.94,176.89,176.90,45674
2019/03/14,14:36:00,176.89,176.93,176.87,176.93,55189
2019/03/14,14:37:00,176.93,176.99,176.92,176.94,10702
2019/03/14,14:38:00,176.93,176.93,176.88,176.89,16891
2019/03/14,14:39:00,176.89,176.89,176.86,176.88,9795
2019/03/14,14:40:00,176.87,176.91,176.86,176.91,12438
2019/03/14,14:41:00,176.91,176.91,176.90,176.91,4483
2019/03/14,14:42:00,176.91,176.94,176.90,176.92,13373
2019/03/14,14:43:00,176.92,176.99,176.91,176.98,33416
2019/03/14,14:44:00,176.97,176.99,176.97,176.98,7560
2019/03/14,14:45:00,176.98,176.98,176.95,176.97,15790
2019/03/14,14:46:00,176.97,176.97,176.95,176.96,459238
2019/03/14,14:47:00,176.97,176.97,176.94,176.96,13855
2019/03/14,14:48:00,176.96,176.98,176.91,176.91,10064
2019/03/14,14:49:00,176.91,176.91,176.87,176.87,20960
2019/03/14,14:50:00,176.87,176.88,176.81,176.83,50956
2019/03/14,14:51:00,176.83,176.83,176.78,176.79,102557
2019/03/14,14:52:00,176.79,176.85,176.75,176.85,67627
2019/03/14,14:53:00,176.85,176.87,176.83,176.85,34919
2019/03/14,14:54:00,176.84,176.85,176.78,176.79,33653
2019/03/14,14:55:00,176.79,176.82,176.75,176.81,40538
2019/03/14,14:56:00,176.81,176.85,176.79,176.84,52783
2019/03/14,14:57:00,176.84,176.94,176.84,176.93,79628
2019/03/14,14:58:00,176.93,176.94,176.88,176.92,28009
2019/03/14,14:59:00,176.92,176.94,176.88,176.89,30392
2019/03/14,15:00:00,176.89,176.89,176.84,176.87,14297
2019/03/14,15:01:00,176.87,176.91,176.83,176.89,44456
2019/03/14,15:02:00,176.89,176.89,176.86,176.86,11159
2019/03/14,15:03:00,176.86,176.87,176.82,176.84,40795
2019/03/14,15:04:00,176.84,176.90,176.83,176.89,15218
2019/03/14,15:05:00,176.89,176.92,176.88,176.91,20919
2019/03/14,15:06:00,176.92,176.95,176.91,176.93,24319
2019/03/14,15:07:00,176.92,176.96,176.92,176.96,10294
2019/03/14,15:08:00,176.96,176.96,176.91,176.92,28984
2019/03/14,15:09:00,176.92,176.95,176.91,176.91,13866
2019/03/14,15:10:00,176.91,176.93,176.89,176.91,20779
2019/03/14,15:11:00,176.92,176.96,176.88,176.90,32508
2019/03/14,15:12:00,176.90,176.91,176.88,176.89,14329
2019/03/14,15:13:00,176.89,176.91,176.88,176.88,12434
2019/03/14,15:14:00,176.88,176.91,176.85,176.85,20472
2019/03/14,15:15:00,176.85,176.87,176.83,176.85,11283
2019/03/14,15:16:00,176.85,176.86,176.82,176.83,26050
2019/03/14,15:17:00,176.83,176.86,176.80,176.85,24206
2019/03/14,15:18:00,176.85,176.87,176.84,176.86,15199
2019/03/14,15:19:00,176.86,176.86,176.85,176.85,12518
2019/03/14,15:20:00,176.85,176.88,176.84,176.87,43266
2019/03/14,15:21:00,176.87,176.87,176.81,176.83,16834
2019/03/14,15:22:00,176.84,176.84,176.80,176.81,16648
2019/03/14,15:23:00,176.81,176.83,176.79,176.81,28872
2019/03/14,15:24:00,176.81,176.82,176.80,176.81,23756
2019/03/14,15:25:00,176.81,176.83,176.80,176.82,23825
2019/03/14,15:26:00,176.82,176.83,176.79,176.79,16910
2019/03/14,15:27:00,176.79,176.81,176.76,176.81,35785
2019/03/14,15:28:00,176.81,176.86,176.81,176.86,107518
2019/03/14,15:29:00,176.86,176.88,176.83,176.83,55411
2019/03/14,15:30:00,176.83,176.84,176.81,176.83,33165
2019/03/14,15:31:00,176.83,176.84,176.77,176.83,42931
2019/03/14,15:32:00,176.82,176.88,176.82,176.85,74535
2019/03/14,15:33:00,176.85,176.87,176.83,176.86,25004
2019/03/14,15:34:00,176.86,176.89,176.85,176.89,27236
2019/03/14,15:35:00,176.89,176.89,176.81,176.81,61961
2019/03/14,15:36:00,176.81,176.84,176.81,176.83,25196
2019/03/14,15:37:00,176.84,176.85,176.82,176.82,48709
2019/03/14,15:38:00,176.83,176.87,176.82,176.87,26677
2019/03/14,15:39:00,176.88,176.91,176.87,176.89,60530
2019/03/14,15:40:00,176.89,176.95,176.89,176.94,103533
2019/03/14,15:41:00,176.94,176.98,176.93,176.96,55113
2019/03/14,15:42:00,176.96,176.98,176.94,176.95,56267
2019/03/14,15:43:00,176.95,176.98,176.94,176.97,41837
2019/03/14,15:44:00,176.97,177.01,176.96,177.00,68277
2019/03/14,15:45:00,177.01,177.02,176.99,177.02,75191
2019/03/14,15:46:00,177.01,177.02,176.93,176.94,58778
2019/03/14,15:47:00,176.94,176.95,176.92,176.93,59361
2019/03/14,15:48:00,176.93,176.93,176.90,176.91,191883
2019/03/14,15:49:00,176.92,176.93,176.89,176.90,66299
2019/03/14,15:50:00,176.90,176.93,176.89,176.90,58539
2019/03/14,15:51:00,176.91,176.95,176.90,176.94,152893
2019/03/14,15:52:00,176.94,176.97,176.94,176.95,91847
2019/03/14,15:53:00,176.95,176.96,176.94,176.95,127035
2019/03/14,15:54:00,176.96,176.99,176.94,176.98,528981
2019/03/14,15:55:00,176.99,177.01,176.87,176.87,298455
2019/03/14,15:56:00,176.87,176.87,176.73,176.76,506926
2019/03/14,15:57:00,176.77,176.77,176.71,176.71,224166
2019/03/14,15:58:00,176.71,176.75,176.70,176.73,148515
2019/03/14,15:59:00,176.73,176.75,176.72,176.72,189554
2019/03/14,16:00:00,176.72,176.92,176.68,176.71,423527
2019/03/15,09:31:00,177.43,177.50,177.39,177.49,267585
2019/03/15,09:32:00,177.49,177.51,177.36,177.45,205942
2019/03/15,09:33:00,177.46,177.48,177.34,177.37,101604
2019/03/15,09:34:00,177.37,177.47,177.34,177.42,184896
2019/03/15,09:35:00,177.42,177.44,177.31,177.34,167936
2019/03/15,09:36:00,177.35,177.45,177.33,177.42,161039
2019/03/15,09:37:00,177.42,177.43,177.29,177.32,138622
2019/03/15,09:38:00,177.32,177.41,177.28,177.39,286068
2019/03/15,09:39:00,177.39,177.43,177.32,177.37,54089
2019/03/15,09:40:00,177.37,177.43,177.34,177.39,46807
2019/03/15,09:41:00,177.40,177.55,177.39,177.54,85551
2019/03/15,09:42:00,177.55,177.58,177.51,177.56,169499
2019/03/15,09:43:00,177.56,177.74,177.56,177.72,192853
2019/03/15,09:44:00,177.72,177.74,177.68,177.69,95275
2019/03/15,09:45:00,177.69,177.83,177.69,177.81,182397
2019/03/15,09:46:00,177.80,177.85,177.79,177.79,153646
2019/03/15,09:47:00,177.80,177.82,177.73,177.78,74841
2019/03/15,09:48:00,177.78,177.83,177.78,177.83,55161
2019/03/15,09:49:00,177.83,177.90,177.79,177.90,103960
2019/03/15,09:50:00,177.90,177.94,177.87,177.89,188484
2019/03/15,09:51:00,177.89,177.92,177.84,177.85,113898
2019/03/15,09:52:00,177.85,177.95,177.85,177.95,51449
2019/03/15,09:53:00,177.95,178.03,177.92,177.98,155191
2019/03/15,09:54:00,177.98,177.99,177.95,177.97,64159
2019/03/15,09:55:00,177.97,178.05,177.95,178.04,93605
2019/03/15,09:56:00,178.04,178.13,178.02,178.13,187646
2019/03/15,09:57:00,178.13,178.20,178.11,178.11,152965
2019/03/15,09:58:00,178.11,178.14,178.06,178.07,113104
2019/03/15,09:59:00,178.08,178.11,178.00,178.02,174569
2019/03/15,10:00:00,178.01,178.11,178.01,178.06,126282
2019/03/15,10:01:00,178.06,178.12,178.00,178.05,141238
2019/03/15,10:02:00,178.06,178.13,178.06,178.06,127548
2019/03/15,10:03:00,178.06,178.08,177.92,177.94,107143
2019/03/15,10:04:00,177.94,177.99,177.86,177.89,519333
2019/03/15,10:05:00,177.89,177.93,177.86,177.90,60314
2019/03/15,10:06:00,177.90,177.95,177.90,177.94,63645
2019/03/15,10:07:00,177.94,177.94,177.87,177.88,45215
2019/03/15,10:08:00,177.88,177.89,177.81,177.81,64456
2019/03/15,10:09:00,177.83,177.85,177.71,177.73,81501
2019/03/15,10:10:00,177.73,177.74,177.66,177.67,107125
2019/03/15,10:11:00,177.67,177.72,177.60,177.63,110572
2019/03/15,10:12:00,177.63,177.67,177.61,177.65,57714
2019/03/15,10:13:00,177.65,177.75,177.64,177.74,68272
2019/03/15,10:14:00,177.74,177.79,177.73,177.78,51440
2019/03/15,10:15:00,177.78,177.85,177.78,177.81,164495
2019/03/15,10:16:00,177.81,177.81,177.70,177.74,93681
2019/03/15,10:17:00,177.74,177.75,177.68,177.75,172883
2019/03/15,10:18:00,177.75,177.77,177.73,177.76,80073
2019/03/15,10:19:00,177.76,177.81,177.74,177.78,451810
2019/03/15,10:20:00,177.78,177.85,177.77,177.83,49372
2019/03/15,10:21:00,177.82,177.92,177.82,177.91,65073
2019/03/15,10:22:00,177.91,178.01,177.91,177.99,519686
2019/03/15,10:23:00,177.98,178.05,177.98,177.99,91471
2019/03/15,10:24:00,178.00,178.00,177.94,177.96,145431
2019/03/15,10:25:00,177.96,177.98,177.90,177.91,168925
2019/03/15,10:26:00,177.91,177.94,177.89,177.91,72710
2019/03/15,10:27:00,177.91,177.96,177.91,177.96,77917
2019/03/15,10:28:00,177.96,178.02,177.90,177.93,183021
2019/03/15,10:29:00,177.93,177.99,177.93,177.99,21634
2019/03/15,10:30:00,177.99,178.02,177.97,178.02,68405
2019/03/15,10:31:00,178.02,178.11,178.02,178.10,79271
2019/03/15,10:32:00,178.09,178.10,178.03,178.09,75526
2019/03/15,10:33:00,178.09,178.13,178.07,178.10,66613
2019/03/15,10:34:00,178.11,178.14,178.02,178.06,161890
2019/03/15,10:35:00,178.07,178.14,178.05,178.08,82434
2019/03/15,10:36:00,178.08,178.09,178.04,178.04,29511
2019/03/15,10:37:00,178.04,178.04,177.93,177.96,60264
2019/03/15,10:38:00,177.96,178.00,177.95,177.95,34063
2019/03/15,10:39:00,177.97,177.98,177.87,177.89,200392
2019/03/15,10:40:00,177.90,177.92,177.81,177.85,43903
2019/03/15,10:41:00,177.84,177.84,177.77,177.83,66404
2019/03/15,10:42:00,177.82,177.88,177.79,177.88,27550
2019/03/15,10:43:00,177.87,177.96,177.85,177.92,64848
2019/03/15,10:44:00,177.93,177.93,177.83,177.87,27012
2019/03/15,10:45:00,177.87,177.95,177.85,177.95,17552
2019/03/15,10:46:00,177.97,177.98,177.91,177.93,34036
2019/03/15,10:47:00,177.94,177.96,177.91,177.93,19311
2019/03/15,10:48:00,177.93,177.94,177.80,177.81,45230
2019/03/15,10:49:00,177.82,177.82,177.75,177.77,38885
2019/03/15,10:50:00,177.77,177.77,177.71,177.77,55974
2019/03/15,10:51:00,177.78,177.84,177.77,177.81,25459
2019/03/15,10:52:00,177.81,177.83,177.76,177.82,21223
2019/03/15,10:53:00,177.82,177.84,177.80,177.83,17465
2019/03/15,10:54:00,177.83,177.85,177.78,177.78,23888
2019/03/15,10:55:00,177.78,177.83,177.78,177.81,27698
2019/03/15,10:56:00,177.82,177.87,177.82,177.86,39633
2019/03/15,10:57:00,177.86,177.92,177.86,177.90,50621
2019/03/15,10:58:00,177.90,177.91,177.87,177.90,16684
2019/03/15,10:59:00,177.91,177.96,177.90,177.96,31742
2019/03/15,11:00:00,177.96,178.01,177.94,177.97,69648
2019/03/15,11:01:00,177.98,178.05,177.94,178.00,150161
2019/03/15,11:02:00,178.00,178.03,177.98,177.98,22934
2019/03/15,11:03:00,177.98,178.01,177.94,177.97,42012
2019/03/15,11:04:00,177.97,178.00,177.95,177.98,32139
2019/03/15,11:05:00,177.98,178.01,177.92,177.94,27345
2019/03/15,11:06:00,177.93,177.95,177.89,177.92,28182
2019/03/15,11:07:00,177.92,177.96,177.88,177.96,31380
2019/03/15,11:08:00,177.96,177.98,177.94,177.98,21703
2019/03/15,11:09:00,177.97,178.03,177.97,178.00,30665
2019/03/15,11:10:00,178.00,178.02,177.96,178.02,18000
2019/03/15,11:11:00,178.02,178.03,177.99,178.00,433846
2019/03/15,11:12:00,178.00,178.03,178.00,178.02,26757
2019/03/15,11:13:00,178.02,178.02,177.94,178.00,31394
2019/03/15,11:14:00,178.00,178.08,177.99,178.08,28457
2019/03/15,11:15:00,178.08,178.10,178.06,178.08,48543
2019/03/15,11:16:00,178.08,178.17,178.08,178.13,158036
2019/03/15,11:17:00,178.13,178.27,178.13,178.26,119351
2019/03/15,11:18:00,178.26,178.26,178.21,178.22,54910
2019/03/15,11:19:00,178.22,178.31,178.22,178.28,69805
2019/03/15,11:20:00,178.28,178.31,178.27,178.29,110395
2019/03/15,11:21:00,178.30,178.36,178.30,178.32,584266
2019/03/15,11:22:00,178.33,178.35,178.28,178.29,110590
2019/03/15,11:23:00,178.29,178.31,178.27,178.29,29947
2019/03/15,11:24:00,178.29,178.30,178.26,178.30,22983
2019/03/15,11:25:00,178.30,178.31,178.26,178.27,37431
2019/03/15,11:26:00,178.27,178.30,178.21,178.25,50854
2019/03/15,11:27:00,178.24,178.26,178.23,178.24,38276
2019/03/15,11:28:00,178.24,178.29,178.22,178.25,55803
2019/03/15,11:29:00,178.25,178.26,178.23,178.24,43548
2019/03/15,11:30:00,178.24,178.26,178.22,178.22,48573
2019/03/15,11:31:00,178.22,178.29,178.19,178.20,76692
2019/03/15,11:32:00,178.19,178.21,178.18,178.18,48928
2019/03/15,11:33:00,178.19,178.22,178.14,178.15,65441
2019/03/15,11:34:00,178.15,178.19,178.13,178.18,37243
2019/03/15,11:35:00,178.19,178.21,178.16,178.19,37876
2019/03/15,11:36:00,178.18,178.21,178.16,178.17,70708
2019/03/15,11:37:00,178.17,178.19,178.13,178.16,71458
2019/03/15,11:38:00,178.16,178.16,178.12,178.13,74276
2019/03/15,11:39:00,178.12,178.14,178.11,178.11,27903
2019/03/15,11:40:00,178.12,178.17,178.10,178.16,324240
2019/03/15,11:41:00,178.16,178.16,178.08,178.10,515610
2019/03/15,11:42:00,178.09,178.15,178.08,178.12,75967
2019/03/15,11:43:00,178.12,178.16,178.10,178.16,30798
2019/03/15,11:44:00,178.16,178.19,178.15,178.16,49869
2019/03/15,11:45:00,178.17,178.19,178.15,178.19,57287
2019/03/15,11:46:00,178.19,178.21,178.18,178.20,32616
2019/03/15,11:47:00,178.20,178.22,178.19,178.20,42183
2019/03/15,11:48:00,178.21,178.23,178.16,178.16,35751
2019/03/15,11:49:00,178.16,178.24,178.16,178.24,39755
2019/03/15,11:50:00,178.24,178.40,178.17,178.40,521487
2019/03/15,11:51:00,178.40,178.43,178.38,178.39,165024
2019/03/15,11:52:00,178.39,178.43,178.35,178.35,58145
2019/03/15,11:53:00,178.36,178.38,178.34,178.34,128227
2019/03/15,11:54:00,178.35,178.35,178.29,178.29,34979
2019/03/15,11:55:00,178.29,178.32,178.27,178.28,51366
2019/03/15,11:56:00,178.28,178.29,178.26,178.27,42042
2019/03/15,11:57:00,178.28,178.33,178.25,178.27,43962
2019/03/15,11:58:00,178.27,178.30,178.26,178.27,41406
2019/03/15,11:59:00,178.27,178.32,178.26,178.32,43616
2019/03/15,12:00:00,178.32,178.35,178.30,178.34,66154
2019/03/15,12:01:00,178.34,178.34,178.26,178.27,22240
2019/03/15,12:02:00,178.27,178.33,178.26,178.32,30662
2019/03/15,12:03:00,178.32,178.34,178.29,178.31,19599
2019/03/15,12:04:00,178.31,178.41,178.30,178.38,61016
2019/03/15,12:05:00,178.38,178.40,178.35,178.38,25150
2019/03/15,12:06:00,178.38,178.50,178.38,178.46,65201
2019/03/15,12:07:00,178.46,178.49,178.45,178.48,85529
2019/03/15,12:08:00,178.48,178.55,178.48,178.55,149294
2019/03/15,12:09:00,178.55,178.55,178.51,178.54,52192
2019/03/15,12:10:00,178.54,178.60,178.53,178.58,149111
2019/03/15,12:11:00,178.59,178.61,178.54,178.57,115874
2019/03/15,12:12:00,178.57,178.65,178.56,178.61,130967
2019/03/15,12:13:00,178.62,178.70,178.61,178.69,84226
2019/03/15,12:14:00,178.70,178.71,178.66,178.66,100305
2019/03/15,12:15:00,178.66,178.69,178.66,178.68,74702
2019/03/15,12:16:00,178.69,178.73,178.67,178.69,101698
2019/03/15,12:17:00,178.69,178.70,178.63,178.64,41629
2019/03/15,12:18:00,178.64,178.70,178.64,178.70,75380
2019/03/15,12:19:00,178.69,178.70,178.68,178.69,48745
2019/03/15,12:20:00,178.69,178.72,178.67,178.71,108396
2019/03/15,12:21:00,178.71,178.77,178.71,178.71,91561
2019/03/15,12:22:00,178.72,178.72,178.70,178.72,76709
2019/03/15,12:23:00,178.72,178.77,178.71,178.75,158863
2019/03/15,12:24:00,178.75,178.79,178.75,178.77,86584
2019/03/15,12:25:00,178.77,178.80,178.74,178.79,96538
2019/03/15,12:26:00,178.79,178.80,178.74,178.74,62010
2019/03/15,12:27:00,178.74,178.74,178.66,178.66,88916
2019/03/15,12:28:00,178.66,178.69,178.66,178.68,73083
2019/03/15,12:29:00,178.67,178.71,178.66,178.71,229506
2019/03/15,12:30:00,178.71,178.73,178.69,178.69,23573
2019/03/15,12:31:00,178.70,178.72,178.69,178.70,19726
2019/03/15,12:32:00,178.71,178.73,178.69,178.72,53126
2019/03/15,12:33:00,178.72,178.72,178.65,178.65,54910
2019/03/15,12:34:00,178.65,178.65,178.61,178.62,35009
2019/03/15,12:35:00,178.63,178.66,178.62,178.63,86346
2019/03/15,12:36:00,178.62,178.66,178.60,178.64,51822
2019/03/15,12:37:00,178.64,178.70,178.63,178.69,51085
2019/03/15,12:38:00,178.69,178.69,178.67,178.68,24148
2019/03/15,12:39:00,178.67,178.67,178.61,178.62,24205
2019/03/15,12:40:00,178.63,178.67,178.62,178.67,34554
2019/03/15,12:41:00,178.67,178.69,178.65,178.67,29145
2019/03/15,12:42:00,178.67,178.68,178.63,178.65,19521
2019/03/15,12:43:00,178.65,178.67,178.64,178.67,34185
2019/03/15,12:44:00,178.67,178.71,178.67,178.69,28386
2019/03/15,12:45:00,178.69,178.71,178.68,178.69,23117
2019/03/15,12:46:00,178.69,178.71,178.66,178.66,36976
2019/03/15,12:47:00,178.66,178.67,178.64,178.64,49587
2019/03/15,12:48:00,178.65,178.67,178.64,178.65,49838
2019/03/15,12:49:00,178.65,178.66,178.62,178.64,43392
2019/03/15,12:50:00,178.64,178.69,178.64,178.68,32890
2019/03/15,12:51:00,178.68,178.68,178.64,178.65,38550
2019/03/15,12:52:00,178.65,178.68,178.63,178.63,54116
2019/03/15,12:53:00,178.63,178.71,178.62,178.70,116380
2019/03/15,12:54:00,178.70,178.79,178.65,178.66,218902
2019/03/15,12:55:00,178.66,178.66,178.57,178.58,66436
2019/03/15,12:56:00,178.57,178.60,178.57,178.58,34165
2019/03/15,12:57:00,178.58,178.58,178.51,178.52,74004
2019/03/15,12:58:00,178.52,178.57,178.52,178.55,31607
2019/03/15,12:59:00,178.56,178.56,178.52,178.55,26784
2019/03/15,13:00:00,178.54,178.58,178.53,178.55,34556
2019/03/15,13:01:00,178.55,178.59,178.53,178.57,70242
2019/03/15,13:02:00,178.57,178.60,178.56,178.60,25035
2019/03/15,13:03:00,178.59,178.63,178.56,178.60,41464
2019/03/15,13:04:00,178.60,178.64,178.60,178.62,55857
2019/03/15,13:05:00,178.62,178.65,178.61,178.64,311285
2019/03/15,13:06:00,178.64,178.66,178.64,178.66,25068
2019/03/15,13:07:00,178.66,178.66,178.57,178.59,30184
2019/03/15,13:08:00,178.58,178.68,178.58,178.62,55967
2019/03/15,13:09:00,178.63,178.64,178.60,178.62,33376
2019/03/15,13:10:00,178.62,178.67,178.62,178.67,206042
2019/03/15,13:11:00,178.67,178.67,178.64,178.65,13597
2019/03/15,13:12:00,178.66,178.68,178.64,178.67,44614
2019/03/15,13:13:00,178.68,178.69,178.63,178.65,37580
2019/03/15,13:14:00,178.65,178.66,178.63,178.65,36872
2019/03/15,13:15:00,178.64,178.67,178.64,178.65,77094
2019/03/15,13:16:00,178.65,178.70,178.64,178.68,340826
2019/03/15,13:17:00,178.67,178.69,178.66,178.69,47848
2019/03/15,13:18:00,178.69,178.69,178.67,178.68,26670
2019/03/15,13:19:00,178.68,178.68,178.61,178.61,42695
2019/03/15,13:20:00,178.61,178.64,178.59,178.62,72729
2019/03/15,13:21:00,178.62,178.64,178.61,178.61,65645
2019/03/15,13:22:00,178.61,178.62,178.57,178.60,67635
2019/03/15,13:23:00,178.59,178.59,178.58,178.59,22873
2019/03/15,13:24:00,178.59,178.61,178.59,178.61,16841
2019/03/15,13:25:00,178.61,178.62,178.60,178.61,17722
2019/03/15,13:26:00,178.60,178.63,178.60,178.63,21720
2019/03/15,13:27:00,178.62,178.64,178.61,178.62,37428
2019/03/15,13:28:00,178.62,178.63,178.60,178.62,40038
2019/03/15,13:29:00,178.62,178.64,178.61,178.63,23218
2019/03/15,13:30:00,178.63,178.63,178.60,178.61,19444
2019/03/15,13:31:00,178.60,178.67,178.59,178.67,65150
2019/03/15,13:32:00,178.67,178.69,178.65,178.66,28343
2019/03/15,13:33:00,178.66,178.67,178.65,178.66,154164
2019/03/15,13:34:00,178.66,178.68,178.65,178.68,8362
2019/03/15,13:35:00,178.68,178.70,178.68,178.70,8799
2019/03/15,13:36:00,178.70,178.72,178.70,178.71,319722
2019/03/15,13:37:00,178.71,178.74,178.70,178.74,14203
2019/03/15,13:38:00,178.73,178.74,178.72,178.73,9981
2019/03/15,13:39:00,178.74,178.76,178.73,178.75,20240
2019/03/15,13:40:00,178.75,178.75,178.74,178.75,47115
2019/03/15,13:41:00,178.74,178.76,178.73,178.75,58311
2019/03/15,13:42:00,178.76,178.77,178.73,178.73,38215
2019/03/15,13:43:00,178.73,178.74,178.69,178.69,49333
2019/03/15,13:44:00,178.69,178.75,178.69,178.74,19727
2019/03/15,13:45:00,178.75,178.83,178.75,178.80,97917
2019/03/15,13:46:00,178.80,178.82,178.77,178.81,38803
2019/03/15,13:47:00,178.82,178.85,178.81,178.84,37536
2019/03/15,13:48:00,178.84,178.85,178.83,178.85,11604
2019/03/15,13:49:00,178.85,178.85,178.83,178.84,32135
2019/03/15,13:50:00,178.84,178.85,178.82,178.83,44935
2019/03/15,13:51:00,178.83,178.88,178.83,178.86,62967
2019/03/15,13:52:00,178.86,178.86,178.84,178.84,45455
2019/03/15,13:53:00,178.85,178.85,178.82,178.83,46658
2019/03/15,13:54:00,178.83,178.84,178.82,178.83,251077
2019/03/15,13:55:00,178.82,178.82,178.79,178.79,92983
2019/03/15,13:56:00,178.79,178.81,178.74,178.74,32374
2019/03/15,13:57:00,178.74,178.76,178.70,178.70,35358
2019/03/15,13:58:00,178.70,178.71,178.69,178.70,27105
2019/03/15,13:59:00,178.70,178.72,178.68,178.71,30738
2019/03/15,14:00:00,178.71,178.77,178.71,178.75,26650
2019/03/15,14:01:00,178.75,178.75,178.66,178.69,86363
2019/03/15,14:02:00,178.69,178.73,178.66,178.66,68908
2019/03/15,14:03:00,178.67,178.68,178.65,178.68,34758
2019/03/15,14:04:00,178.68,178.68,178.64,178.66,31692
2019/03/15,14:05:00,178.65,178.67,178.65,178.67,23198
2019/03/15,14:06:00,178.67,178.71,178.66,178.69,43747
2019/03/15,14:07:00,178.69,178.69,178.63,178.65,25260
2019/03/15,14:08:00,178.65,178.66,178.60,178.61,28718
2019/03/15,14:09:00,178.61,178.64,178.60,178.64,25896
2019/03/15,14:10:00,178.64,178.65,178.62,178.64,26680
2019/03/15,14:11:00,178.63,178.64,178.60,178.61,15714
2019/03/15,14:12:00,178.61,178.64,178.60,178.62,21881
2019/03/15,14:13:00,178.62,178.64,178.60,178.61,42475
2019/03/15,14:14:00,178.61,178.61,178.56,178.57,43365
2019/03/15,14:15:00,178.57,178.58,178.54,178.55,139569
2019/03/15,14:16:00,178.55,178.58,178.54,178.57,48379
2019/03/15,14:17:00,178.57,178.61,178.56,178.59,58774
2019/03/15,14:18:00,178.59,178.64,178.59,178.62,40694
2019/03/15,14:19:00,178.62,178.65,178.60,178.65,176213
2019/03/15,14:20:00,178.65,178.66,178.59,178.60,47863
2019/03/15,14:21:00,178.60,178.61,178.57,178.58,72193
2019/03/15,14:22:00,178.58,178.61,178.57,178.59,2021717
2019/03/15,14:23:00,178.59,178.61,178.58,178.60,57326
2019/03/15,14:24:00,178.60,178.63,178.59,178.62,39778
2019/03/15,14:25:00,178.63,178.64,178.57,178.59,50876
2019/03/15,14:26:00,178.59,178.64,178.58,178.64,60379
2019/03/15,14:27:00,178.64,178.67,178.62,178.67,115806
2019/03/15,14:28:00,178.67,178.67,178.64,178.67,39741
2019/03/15,14:29:00,178.67,178.68,178.65,178.67,47611
2019/03/15,14:30:00,178.67,178.69,178.64,178.67,42890
2019/03/15,14:31:00,178.67,178.72,178.66,178.71,456645
2019/03/15,14:32:00,178.71,178.71,178.67,178.69,33760
2019/03/15,14:33:00,178.69,178.71,178.69,178.69,34379
2019/03/15,14:34:00,178.69,178.70,178.67,178.68,37147
2019/03/15,14:35:00,178.68,178.70,178.67,178.69,29349
2019/03/15,14:36:00,178.68,178.69,178.62,178.63,18594
2019/03/15,14:37:00,178.63,178.63,178.60,178.62,76937
2019/03/15,14:38:00,178.62,178.64,178.59,178.61,71219
2019/03/15,14:39:00,178.61,178.67,178.60,178.66,194593
2019/03/15,14:40:00,178.66,178.66,178.63,178.64,32583
2019/03/15,14:41:00,178.65,178.65,178.62,178.65,16621
2019/03/15,14:42:00,178.65,178.70,178.65,178.69,34486
2019/03/15,14:43:00,178.70,178.73,178.69,178.72,42988
2019/03/15,14:44:00,178.72,178.72,178.68,178.69,18906
2019/03/15,14:45:00,178.69,178.70,178.67,178.67,13956
2019/03/15,14:46:00,178.67,178.69,178.65,178.67,26689
2019/03/15,14:47:00,178.67,178.69,178.67,178.68,8547
2019/03/15,14:48:00,178.68,178.69,178.65,178.65,9901
2019/03/15,14:49:00,178.65,178.67,178.64,178.66,22981
2019/03/15,14:50:00,178.66,178.68,178.65,178.66,9535
2019/03/15,14:51:00,178.66,178.67,178.65,178.66,7437
2019/03/15,14:52:00,178.66,178.66,178.62,178.63,21806
2019/03/15,14:53:00,178.63,178.64,178.57,178.57,138505
2019/03/15,14:54:00,178.57,178.57,178.54,178.56,38001
2019/03/15,14:55:00,178.57,178.60,178.56,178.59,33598
2019/03/15,14:56:00,178.59,178.61,178.57,178.58,15101
2019/03/15,14:57:00,178.59,178.60,178.58,178.59,26610
2019/03/15,14:58:00,178.59,178.61,178.58,178.58,37984
2019/03/15,14:59:00,178.58,178.59,178.56,178.57,21079
2019/03/15,15:00:00,178.57,178.61,178.57,178.61,21930
2019/03/15,15:01:00,178.61,178.62,178.56,178.56,35540
2019/03/15,15:02:00,178.56,178.58,178.55,178.57,22855
2019/03/15,15:03:00,178.56,178.58,178.53,178.56,71355
2019/03/15,15:04:00,178.56,178.60,178.56,178.59,51598
2019/03/15,15:05:00,178.59,178.59,178.56,178.56,32235
2019/03/15,15:06:00,178.57,178.61,178.57,178.61,27889
2019/03/15,15:07:00,178.60,178.62,178.59,178.60,33651
2019/03/15,15:08:00,178.60,178.61,178.57,178.58,48927
2019/03/15,15:09:00,178.58,178.59,178.56,178.58,28762
2019/03/15,15:10:00,178.58,178.60,178.57,178.57,58405
2019/03/15,15:11:00,178.57,178.58,178.52,178.54,48998
2019/03/15,15:12:00,178.54,178.55,178.50,178.52,90735
2019/03/15,15:13:00,178.52,178.53,178.48,178.49,59860
2019/03/15,15:14:00,178.49,178.49,178.47,178.48,98176
2019/03/15,15:15:00,178.48,178.49,178.46,178.47,36927
2019/03/15,15:16:00,178.47,178.48,178.42,178.46,64493
2019/03/15,15:17:00,178.46,178.48,178.43,178.43,81470
2019/03/15,15:18:00,178.43,178.45,178.39,178.41,95242
2019/03/15,15:19:00,178.41,178.46,178.41,178.46,40409
2019/03/15,15:20:00,178.46,178.47,178.45,178.46,59725
2019/03/15,15:21:00,178.46,178.46,178.41,178.44,42002
2019/03/15,15:22:00,178.45,178.52,178.45,178.49,62900
2019/03/15,15:23:00,178.48,178.50,178.46,178.48,35952
2019/03/15,15:24:00,178.48,178.50,178.46,178.50,61468
2019/03/15,15:25:00,178.48,178.51,178.47,178.51,203748
2019/03/15,15:26:00,178.51,178.52,178.49,178.50,24417
2019/03/15,15:27:00,178.50,178.51,178.48,178.50,24191
2019/03/15,15:28:00,178.50,178.52,178.49,178.49,26600
2019/03/15,15:29:00,178.49,178.54,178.49,178.51,133174
2019/03/15,15:30:00,178.51,178.52,178.45,178.48,31713
2019/03/15,15:31:00,178.48,178.48,178.43,178.43,89609
2019/03/15,15:32:00,178.43,178.48,178.41,178.45,106632
2019/03/15,15:33:00,178.43,178.44,178.34,178.35,97430
2019/03/15,15:34:00,178.35,178.37,178.33,178.36,132094
2019/03/15,15:35:00,178.36,178.39,178.34,178.37,88949
2019/03/15,15:36:00,178.37,178.39,178.32,178.34,58079
2019/03/15,15:37:00,178.34,178.37,178.33,178.36,108051
2019/03/15,15:38:00,178.36,178.39,178.34,178.37,100843
2019/03/15,15:39:00,178.37,178.37,178.30,178.32,70081
2019/03/15,15:40:00,178.32,178.34,178.29,178.29,22769
2019/03/15,15:41:00,178.29,178.38,178.29,178.37,71716
2019/03/15,15:42:00,178.37,178.41,178.35,178.39,163595
2019/03/15,15:43:00,178.39,178.41,178.37,178.38,65325
2019/03/15,15:44:00,178.38,178.40,178.36,178.37,69100
2019/03/15,15:45:00,178.36,178.38,178.32,178.38,52820
2019/03/15,15:46:00,178.38,178.39,178.31,178.33,68075
2019/03/15,15:47:00,178.33,178.33,178.30,178.31,78766
2019/03/15,15:48:00,178.32,178.33,178.28,178.29,131234
2019/03/15,15:49:00,178.29,178.32,178.28,178.30,47805
2019/03/15,15:50:00,178.30,178.33,178.27,178.32,127258
2019/03/15,15:51:00,178.31,178.32,178.20,178.20,89339
2019/03/15,15:52:00,178.20,178.21,178.16,178.18,241421
2019/03/15,15:53:00,178.18,178.20,178.13,178.14,148676
2019/03/15,15:54:00,178.13,178.14,178.03,178.04,157726
2019/03/15,15:55:00,178.04,178.07,178.00,178.02,334284
2019/03/15,15:56:00,178.02,178.17,178.02,178.16,467142
2019/03/15,15:57:00,178.22,178.23,178.18,178.21,206883
2019/03/15,15:58:00,178.19,178.22,178.17,178.20,240809
2019/03/15,15:59:00,178.17,178.22,178.17,178.22,185299
2019/03/15,16:00:00,178.24,178.35,178.07,178.35,705086
2019/03/18,09:31:00,177.95,178.08,177.94,178.04,310958
2019/03/18,09:32:00,178.04,178.15,178.02,178.14,99833
2019/03/18,09:33:00,178.14,178.27,178.14,178.22,160799
2019/03/18,09:34:00,178.23,178.37,178.22,178.35,108082
2019/03/18,09:35:00,178.35,178.38,178.26,178.28,290207
2019/03/18,09:36:00,178.29,178.36,178.25,178.27,202796
2019/03/18,09:37:00,178.27,178.34,178.24,178.26,150493
2019/03/18,09:38:00,178.26,178.29,178.22,178.27,116980
2019/03/18,09:39:00,178.28,178.28,178.25,178.25,64340
2019/03/18,09:40:00,178.25,178.30,178.11,178.14,109975
2019/03/18,09:41:00,178.14,178.21,178.14,178.17,50319
2019/03/18,09:42:00,178.17,178.34,178.13,178.31,117804
2019/03/18,09:43:00,178.31,178.34,178.24,178.27,128411
2019/03/18,09:44:00,178.27,178.35,178.26,178.33,65597
2019/03/18,09:45:00,178.33,178.35,178.26,178.30,107794
2019/03/18,09:46:00,178.30,178.34,178.24,178.32,61558
2019/03/18,09:47:00,178.30,178.35,178.26,178.35,51531
2019/03/18,09:48:00,178.35,178.48,178.35,178.45,191362
2019/03/18,09:49:00,178.45,178.46,178.41,178.44,78338
2019/03/18,09:50:00,178.44,178.51,178.41,178.48,122240
2019/03/18,09:51:00,178.48,178.49,178.44,178.46,87321
2019/03/18,09:52:00,178.46,178.53,178.45,178.51,51229
2019/03/18,09:53:00,178.51,178.56,178.48,178.51,56583
2019/03/18,09:54:00,178.51,178.58,178.50,178.54,59784
2019/03/18,09:55:00,178.53,178.55,178.51,178.54,70259
2019/03/18,09:56:00,178.53,178.55,178.49,178.50,55533
2019/03/18,09:57:00,178.50,178.56,178.48,178.51,29989
2019/03/18,09:58:00,178.51,178.59,178.49,178.56,60138
2019/03/18,09:59:00,178.56,178.67,178.55,178.64,57673
2019/03/18,10:00:00,178.64,178.74,178.64,178.74,83767
2019/03/18,10:01:00,178.74,178.83,178.74,178.78,169361
2019/03/18,10:02:00,178.78,178.81,178.75,178.80,43190
2019/03/18,10:03:00,178.81,178.90,178.80,178.84,103941
2019/03/18,10:04:00,178.83,178.87,178.77,178.79,66783
2019/03/18,10:05:00,178.80,178.83,178.75,178.77,49581
2019/03/18,10:06:00,178.76,178.80,178.73,178.77,66811
2019/03/18,10:07:00,178.77,178.78,178.72,178.74,71541
2019/03/18,10:08:00,178.74,178.84,178.72,178.82,79183
2019/03/18,10:09:00,178.82,178.83,178.77,178.79,71782
2019/03/18,10:10:00,178.79,178.85,178.79,178.83,49712
2019/03/18,10:11:00,178.83,178.91,178.81,178.88,86383
2019/03/18,10:12:00,178.88,178.88,178.78,178.79,47158
2019/03/18,10:13:00,178.80,178.82,178.77,178.79,22997
2019/03/18,10:14:00,178.78,178.80,178.65,178.67,168451
2019/03/18,10:15:00,178.67,178.68,178.63,178.64,85321
2019/03/18,10:16:00,178.64,178.69,178.59,178.62,99537
2019/03/18,10:17:00,178.62,178.66,178.59,178.66,340063
2019/03/18,10:18:00,178.66,178.68,178.64,178.66,33459
2019/03/18,10:19:00,178.66,178.72,178.66,178.71,50794
2019/03/18,10:20:00,178.70,178.77,178.67,178.76,46332
2019/03/18,10:21:00,178.76,178.79,178.73,178.78,51873
2019/03/18,10:22:00,178.78,178.82,178.77,178.79,54427
2019/03/18,10:23:00,178.79,178.79,178.71,178.78,61628
2019/03/18,10:24:00,178.78,178.79,178.73,178.75,48056
2019/03/18,10:25:00,178.75,178.77,178.65,178.68,86256
2019/03/18,10:26:00,178.68,178.73,178.67,178.71,35604
2019/03/18,10:27:00,178.71,178.75,178.71,178.72,53102
2019/03/18,10:28:00,178.72,178.76,178.70,178.76,37797
2019/03/18,10:29:00,178.75,178.79,178.74,178.78,27593
2019/03/18,10:30:00,178.77,178.78,178.70,178.71,61318
2019/03/18,10:31:00,178.71,178.76,178.69,178.74,84339
2019/03/18,10:32:00,178.73,178.75,178.64,178.66,90277
2019/03/18,10:33:00,178.66,178.66,178.61,178.65,42758
2019/03/18,10:34:00,178.65,178.68,178.63,178.63,29558
2019/03/18,10:35:00,178.63,178.65,178.59,178.60,38901
2019/03/18,10:36:00,178.60,178.62,178.49,178.49,76763
2019/03/18,10:37:00,178.48,178.56,178.48,178.55,56516
2019/03/18,10:38:00,178.54,178.56,178.53,178.55,87047
2019/03/18,10:39:00,178.56,178.56,178.48,178.51,172512
2019/03/18,10:40:00,178.51,178.56,178.51,178.56,40997
2019/03/18,10:41:00,178.56,178.59,178.55,178.58,84264
2019/03/18,10:42:00,178.58,178.66,178.56,178.64,78943
2019/03/18,10:43:00,178.64,178.66,178.64,178.66,34998
2019/03/18,10:44:00,178.66,178.66,178.63,178.65,31162
2019/03/18,10:45:00,178.66,178.69,178.64,178.65,34774
2019/03/18,10:46:00,178.65,178.70,178.60,178.61,59920
2019/03/18,10:47:00,178.61,178.65,178.59,178.65,54507
2019/03/18,10:48:00,178.65,178.75,178.65,178.75,76688
2019/03/18,10:49:00,178.75,178.78,178.75,178.76,34579
2019/03/18,10:50:00,178.76,178.79,178.74,178.78,98457
2019/03/18,10:51:00,178.78,178.85,178.77,178.85,110777
2019/03/18,10:52:00,178.86,178.90,178.84,178.89,128020
2019/03/18,10:53:00,178.88,178.92,178.86,178.91,82582
2019/03/18,10:54:00,178.91,178.99,178.90,178.94,171295
2019/03/18,10:55:00,178.94,178.95,178.89,178.89,456156
2019/03/18,10:56:00,178.89,178.90,178.83,178.86,137849
2019/03/18,10:57:00,178.86,178.92,178.85,178.91,79332
2019/03/18,10:58:00,178.91,178.91,178.85,178.87,77324
2019/03/18,10:59:00,178.87,178.90,178.85,178.88,34972
2019/03/18,11:00:00,178.87,178.90,178.85,178.85,46949
2019/03/18,11:01:00,178.85,178.87,178.81,178.82,70632
2019/03/18,11:02:00,178.81,178.83,178.79,178.82,79694
2019/03/18,11:03:00,178.82,178.82,178.80,178.81,20854
2019/03/18,11:04:00,178.81,178.81,178.70,178.72,84074
2019/03/18,11:05:00,178.72,178.73,178.69,178.73,35853
2019/03/18,11:06:00,178.73,178.75,178.71,178.72,38651
2019/03/18,11:07:00,178.73,178.73,178.69,178.69,136772
2019/03/18,11:08:00,178.69,178.74,178.68,178.72,52069
2019/03/18,11:09:00,178.72,178.73,178.68,178.71,34692
2019/03/18,11:10:00,178.71,178.71,178.66,178.67,477001
2019/03/18,11:11:00,178.67,178.70,178.64,178.64,67942
2019/03/18,11:12:00,178.64,178.65,178.62,178.64,31800
2019/03/18,11:13:00,178.63,178.67,178.63,178.66,38359
2019/03/18,11:14:00,178.66,178.68,178.64,178.66,28166
2019/03/18,11:15:00,178.66,178.68,178.58,178.58,44658
2019/03/18,11:16:00,178.58,178.62,178.57,178.59,32458
2019/03/18,11:17:00,178.59,178.64,178.59,178.61,17868
2019/03/18,11:18:00,178.60,178.60,178.48,178.49,64888
2019/03/18,11:19:00,178.47,178.51,178.40,178.42,119124
2019/03/18,11:20:00,178.43,178.45,178.38,178.39,35950
2019/03/18,11:21:00,178.39,178.39,178.35,178.38,109300
2019/03/18,11:22:00,178.38,178.40,178.29,178.33,139890
2019/03/18,11:23:00,178.33,178.33,178.23,178.24,1065854
2019/03/18,11:24:00,178.24,178.26,178.14,178.15,81850
2019/03/18,11:25:00,178.15,178.16,178.04,178.06,104066
2019/03/18,11:26:00,178.06,178.07,178.00,178.00,118542
2019/03/18,11:27:00,178.00,178.04,177.94,177.94,148538
2019/03/18,11:28:00,177.95,178.02,177.92,177.99,144245
2019/03/18,11:29:00,177.99,178.09,177.97,178.07,175668
2019/03/18,11:30:00,178.07,178.09,178.05,178.08,206865
2019/03/18,11:31:00,178.08,178.08,178.03,178.04,98357
2019/03/18,11:32:00,178.03,178.06,178.01,178.04,90467
2019/03/18,11:33:00,178.04,178.05,177.89,177.95,145632
2019/03/18,11:34:00,177.94,177.95,177.80,177.80,152564
2019/03/18,11:35:00,177.79,177.86,177.78,177.82,135507
2019/03/18,11:36:00,177.81,177.84,177.77,177.81,50590
2019/03/18,11:37:00,177.81,177.81,177.74,177.80,132009
2019/03/18,11:38:00,177.77,177.79,177.72,177.76,115685
2019/03/18,11:39:00,177.77,177.88,177.73,177.88,100890
2019/03/18,11:40:00,177.88,177.91,177.82,177.90,117901
2019/03/18,11:41:00,177.90,177.96,177.87,177.95,141609
2019/03/18,11:42:00,177.96,177.97,177.92,177.94,67306
2019/03/18,11:43:00,177.94,177.99,177.91,177.98,75199
2019/03/18,11:44:00,177.97,178.00,177.95,177.98,68137
2019/03/18,11:45:00,178.00,178.00,177.94,177.96,66080
2019/03/18,11:46:00,177.96,178.03,177.93,178.00,53709
2019/03/18,11:47:00,178.00,178.03,177.99,178.02,226953
2019/03/18,11:48:00,178.02,178.04,177.98,178.03,51391
2019/03/18,11:49:00,178.03,178.06,178.01,178.05,25231
2019/03/18,11:50:00,178.04,178.07,178.03,178.04,67627
2019/03/18,11:51:00,178.05,178.07,178.01,178.03,62283
2019/03/18,11:52:00,178.03,178.08,178.03,178.05,44435
2019/03/18,11:53:00,178.05,178.06,177.93,177.95,58004
2019/03/18,11:54:00,177.95,177.99,177.91,177.92,34658
2019/03/18,11:55:00,177.92,177.97,177.92,177.97,32490
2019/03/18,11:56:00,177.97,178.01,177.97,178.00,30264
2019/03/18,11:57:00,178.00,178.02,177.97,177.99,30877
2019/03/18,11:58:00,177.99,178.00,177.92,177.94,28338
2019/03/18,11:59:00,177.92,177.96,177.90,177.94,67920
2019/03/18,12:00:00,177.94,177.94,177.89,177.91,42782
2019/03/18,12:01:00,177.92,178.01,177.92,177.96,49237
2019/03/18,12:02:00,177.96,177.99,177.95,177.96,65677
2019/03/18,12:03:00,177.96,177.96,177.76,177.83,65163
2019/03/18,12:04:00,177.83,177.88,177.77,177.86,27366
2019/03/18,12:05:00,177.86,177.86,177.82,177.82,28231
2019/03/18,12:06:00,177.83,177.86,177.82,177.86,15916
2019/03/18,12:07:00,177.86,177.93,177.85,177.88,27302
2019/03/18,12:08:00,177.89,177.90,177.85,177.87,14970
2019/03/18,12:09:00,177.87,177.87,177.80,177.80,70428
2019/03/18,12:10:00,177.80,177.86,177.76,177.84,135134
2019/03/18,12:11:00,177.84,177.88,177.80,177.87,30138
2019/03/18,12:12:00,177.87,177.87,177.82,177.83,39380
2019/03/18,12:13:00,177.84,177.88,177.80,177.88,115225
2019/03/18,12:14:00,177.87,177.93,177.87,177.89,22233
2019/03/18,12:15:00,177.88,177.91,177.86,177.91,26595
2019/03/18,12:16:00,177.90,177.93,177.87,177.90,86665
2019/03/18,12:17:00,177.90,177.90,177.81,177.82,75104
2019/03/18,12:18:00,177.82,177.87,177.76,177.76,84629
2019/03/18,12:19:00,177.76,177.81,177.72,177.76,952132
2019/03/18,12:20:00,177.76,177.78,177.61,177.65,152238
2019/03/18,12:21:00,177.64,177.67,177.59,177.65,295138
2019/03/18,12:22:00,177.65,177.72,177.61,177.72,88301
2019/03/18,12:23:00,177.72,177.79,177.71,177.75,47123
2019/03/18,12:24:00,177.74,177.79,177.73,177.78,14504
2019/03/18,12:25:00,177.79,177.79,177.73,177.73,220119
2019/03/18,12:26:00,177.73,177.76,177.72,177.75,1011526
2019/03/18,12:27:00,177.75,177.80,177.75,177.76,29970
2019/03/18,12:28:00,177.76,177.77,177.70,177.74,157637
2019/03/18,12:29:00,177.74,177.86,177.74,177.81,48793
2019/03/18,12:30:00,177.80,177.83,177.79,177.81,56804
2019/03/18,12:31:00,177.81,177.82,177.73,177.75,21815
2019/03/18,12:32:00,177.75,177.80,177.75,177.77,19650
2019/03/18,12:33:00,177.77,177.80,177.75,177.75,19845
2019/03/18,12:34:00,177.76,177.77,177.67,177.69,18910
2019/03/18,12:35:00,177.70,177.71,177.66,177.70,46660
2019/03/18,12:36:00,177.71,177.77,177.70,177.75,89749
2019/03/18,12:37:00,177.75,177.80,177.75,177.80,46405
2019/03/18,12:38:00,177.80,177.85,177.77,177.84,50566
2019/03/18,12:39:00,177.84,177.88,177.82,177.86,41009
2019/03/18,12:40:00,177.86,177.89,177.86,177.86,28515
2019/03/18,12:41:00,177.86,177.89,177.85,177.88,24281
2019/03/18,12:42:00,177.88,177.91,177.87,177.89,22772
2019/03/18,12:43:00,177.89,177.90,177.86,177.90,17704
2019/03/18,12:44:00,177.90,177.93,177.87,177.91,20501
2019/03/18,12:45:00,177.90,177.94,177.90,177.94,123642
2019/03/18,12:46:00,177.94,178.01,177.94,177.98,79064
2019/03/18,12:47:00,177.98,178.01,177.98,178.00,42128
2019/03/18,12:48:00,178.01,178.01,177.98,177.99,21745
2019/03/18,12:49:00,177.99,177.99,177.96,177.98,33411
2019/03/18,12:50:00,177.99,178.03,177.99,178.00,27951
2019/03/18,12:51:00,178.00,178.02,177.96,177.96,31147
2019/03/18,12:52:00,177.97,178.01,177.95,177.99,54239
2019/03/18,12:53:00,177.99,178.01,177.98,178.00,11741
2019/03/18,12:54:00,177.99,178.08,177.99,178.06,96299
2019/03/18,12:55:00,178.06,178.10,178.05,178.07,36643
2019/03/18,12:56:00,178.08,178.11,178.06,178.08,33249
2019/03/18,12:57:00,178.08,178.11,178.08,178.08,29957
2019/03/18,12:58:00,178.08,178.08,178.03,178.04,21034
2019/03/18,12:59:00,178.04,178.05,177.99,178.00,49933
2019/03/18,13:00:00,178.00,178.02,177.95,178.01,49964
2019/03/18,13:01:00,178.01,178.02,177.98,178.00,27640
2019/03/18,13:02:00,178.00,178.03,177.99,178.03,11619
2019/03/18,13:03:00,178.03,178.06,178.02,178.06,42581
2019/03/18,13:04:00,178.06,178.06,178.02,178.02,23956
2019/03/18,13:05:00,178.03,178.05,178.02,178.04,19575
2019/03/18,13:06:00,178.05,178.06,178.03,178.05,22230
2019/03/18,13:07:00,178.05,178.08,178.04,178.08,21186
2019/03/18,13:08:00,178.08,178.11,178.07,178.10,22554
2019/03/18,13:09:00,178.09,178.15,178.09,178.14,68429
2019/03/18,13:10:00,178.14,178.16,178.09,178.11,30680
2019/03/18,13:11:00,178.11,178.11,178.08,178.09,55402
2019/03/18,13:12:00,178.09,178.11,178.08,178.11,9861
2019/03/18,13:13:00,178.10,178.12,178.09,178.11,7738
2019/03/18,13:14:00,178.11,178.14,178.09,178.13,11055
2019/03/18,13:15:00,178.14,178.15,178.08,178.08,96233
2019/03/18,13:16:00,178.08,178.08,178.04,178.04,24860
2019/03/18,13:17:00,178.04,178.05,177.99,178.00,17450
2019/03/18,13:18:00,178.00,178.02,177.99,178.00,58281
2019/03/18,13:19:00,178.00,178.01,177.98,177.99,23267
2019/03/18,13:20:00,177.99,178.01,177.97,177.99,17234
2019/03/18,13:21:00,177.99,178.03,177.97,177.98,13292
2019/03/18,13:22:00,177.98,178.02,177.97,178.01,66002
2019/03/18,13:23:00,178.01,178.03,177.99,178.03,41394
2019/03/18,13:24:00,178.03,178.04,177.99,178.00,23583
2019/03/18,13:25:00,178.00,178.10,178.00,178.08,135330
2019/03/18,13:26:00,178.08,178.12,178.07,178.12,12276
2019/03/18,13:27:00,178.11,178.13,178.10,178.12,19974
2019/03/18,13:28:00,178.12,178.12,178.07,178.08,9685
2019/03/18,13:29:00,178.09,178.11,178.05,178.05,31322
2019/03/18,13:30:00,178.05,178.07,178.04,178.06,14759
2019/03/18,13:31:00,178.06,178.07,178.05,178.07,14533
2019/03/18,13:32:00,178.06,178.08,178.03,178.07,14869
2019/03/18,13:33:00,178.07,178.08,178.00,178.01,11252
2019/03/18,13:34:00,178.01,178.05,178.01,178.04,21393
2019/03/18,13:35:00,178.03,178.03,178.01,178.02,16189
2019/03/18,13:36:00,178.02,178.05,178.00,178.05,14765
2019/03/18,13:37:00,178.05,178.06,178.03,178.05,14030
2019/03/18,13:38:00,178.05,178.08,178.03,178.06,23984
2019/03/18,13:39:00,178.06,178.12,178.06,178.12,24175
2019/03/18,13:40:00,178.12,178.14,178.11,178.12,24952
2019/03/18,13:41:00,178.12,178.19,178.12,178.18,47802
2019/03/18,13:42:00,178.18,178.18,178.14,178.18,16205
2019/03/18,13:43:00,178.18,178.22,178.18,178.20,26909
2019/03/18,13:44:00,178.20,178.26,178.20,178.25,74561
2019/03/18,13:45:00,178.26,178.27,178.24,178.27,42584
2019/03/18,13:46:00,178.27,178.27,178.20,178.23,29546
2019/03/18,13:47:00,178.23,178.24,178.20,178.22,18740
2019/03/18,13:48:00,178.22,178.23,178.19,178.21,26798
2019/03/18,13:49:00,178.21,178.22,178.19,178.21,33915
2019/03/18,13:50:00,178.21,178.22,178.19,178.20,26165
2019/03/18,13:51:00,178.20,178.21,178.19,178.19,20456
2019/03/18,13:52:00,178.19,178.19,178.15,178.16,23515
2019/03/18,13:53:00,178.16,178.21,178.15,178.20,22880
2019/03/18,13:54:00,178.20,178.22,178.19,178.20,14897
2019/03/18,13:55:00,178.20,178.20,178.17,178.20,24290
2019/03/18,13:56:00,178.20,178.20,178.18,178.19,6389
2019/03/18,13:57:00,178.19,178.21,178.17,178.20,14507
2019/03/18,13:58:00,178.20,178.22,178.20,178.20,43972
2019/03/18,13:59:00,178.20,178.23,178.20,178.21,41560
2019/03/18,14:00:00,178.21,178.26,178.21,178.26,47267
2019/03/18,14:01:00,178.26,178.33,178.23,178.29,106307
2019/03/18,14:02:00,178.29,178.31,178.28,178.28,29737
2019/03/18,14:03:00,178.28,178.30,178.25,178.26,57623
2019/03/18,14:04:00,178.25,178.26,178.23,178.23,59259
2019/03/18,14:05:00,178.23,178.26,178.22,178.26,34510
2019/03/18,14:06:00,178.26,178.27,178.25,178.27,245004
2019/03/18,14:07:00,178.27,178.28,178.26,178.27,34269
2019/03/18,14:08:00,178.27,178.28,178.24,178.25,69468
2019/03/18,14:09:00,178.25,178.26,178.24,178.25,30486
2019/03/18,14:10:00,178.25,178.26,178.23,178.24,37505
2019/03/18,14:11:00,178.24,178.26,178.23,178.26,53570
2019/03/18,14:12:00,178.26,178.27,178.24,178.25,449774
2019/03/18,14:13:00,178.25,178.27,178.24,178.26,60585
2019/03/18,14:14:00,178.27,178.27,178.23,178.26,41230
2019/03/18,14:15:00,178.26,178.26,178.21,178.22,67573
2019/03/18,14:16:00,178.22,178.29,178.22,178.29,53744
2019/03/18,14:17:00,178.29,178.34,178.29,178.31,65575
2019/03/18,14:18:00,178.31,178.32,178.30,178.31,33595
2019/03/18,14:19:00,178.31,178.35,178.31,178.32,35920
2019/03/18,14:20:00,178.32,178.35,178.32,178.33,66495
2019/03/18,14:21:00,178.33,178.35,178.31,178.32,44277
2019/03/18,14:22:00,178.32,178.32,178.28,178.29,28379
2019/03/18,14:23:00,178.29,178.30,178.25,178.26,27841
2019/03/18,14:24:00,178.27,178.32,178.26,178.31,18555
2019/03/18,14:25:00,178.31,178.33,178.30,178.31,35099
2019/03/18,14:26:00,178.31,178.34,178.31,178.32,37477
2019/03/18,14:27:00,178.32,178.33,178.31,178.31,39053
2019/03/18,14:28:00,178.31,178.33,178.30,178.31,29989
2019/03/18,14:29:00,178.31,178.32,178.28,178.29,67262
2019/03/18,14:30:00,178.30,178.31,178.29,178.30,33631
2019/03/18,14:31:00,178.31,178.32,178.27,178.28,44719
2019/03/18,14:32:00,178.28,178.29,178.26,178.27,57708
2019/03/18,14:33:00,178.28,178.31,178.27,178.30,45018
2019/03/18,14:34:00,178.30,178.30,178.28,178.29,50033
2019/03/18,14:35:00,178.29,178.33,178.28,178.33,46743
2019/03/18,14:36:00,178.33,178.40,178.32,178.38,103730
2019/03/18,14:37:00,178.37,178.43,178.37,178.42,92444
2019/03/18,14:38:00,178.42,178.43,178.38,178.41,521874
2019/03/18,14:39:00,178.41,178.44,178.41,178.41,68491
2019/03/18,14:40:00,178.41,178.44,178.40,178.41,83265
2019/03/18,14:41:00,178.41,178.43,178.41,178.42,15753
2019/03/18,14:42:00,178.42,178.44,178.42,178.42,36682
2019/03/18,14:43:00,178.42,178.48,178.42,178.46,224695
2019/03/18,14:44:00,178.46,178.50,178.46,178.46,77006
2019/03/18,14:45:00,178.46,178.46,178.43,178.43,37376
2019/03/18,14:46:00,178.43,178.44,178.41,178.42,50311
2019/03/18,14:47:00,178.42,178.46,178.41,178.46,50289
2019/03/18,14:48:00,178.46,178.48,178.45,178.47,31160
2019/03/18,14:49:00,178.47,178.47,178.44,178.45,24921
2019/03/18,14:50:00,178.44,178.48,178.44,178.46,29567
2019/03/18,14:51:00,178.46,178.46,178.41,178.42,53086
2019/03/18,14:52:00,178.43,178.44,178.40,178.43,61291
2019/03/18,14:53:00,178.43,178.44,178.38,178.39,44231
2019/03/18,14:54:00,178.40,178.45,178.40,178.41,48923
2019/03/18,14:55:00,178.41,178.43,178.39,178.43,51821
2019/03/18,14:56:00,178.42,178.45,178.41,178.43,58524
2019/03/18,14:57:00,178.42,178.42,178.38,178.38,61765
2019/03/18,14:58:00,178.38,178.42,178.38,178.41,83148
2019/03/18,14:59:00,178.41,178.45,178.40,178.44,51162
2019/03/18,15:00:00,178.44,178.46,178.41,178.46,69008
2019/03/18,15:01:00,178.46,178.47,178.41,178.44,41301
2019/03/18,15:02:00,178.44,178.47,178.44,178.45,62438
2019/03/18,15:03:00,178.45,178.45,178.40,178.41,43469
2019/03/18,15:04:00,178.41,178.43,178.37,178.37,22839
2019/03/18,15:05:00,178.37,178.38,178.36,178.36,48015
2019/03/18,15:06:00,178.36,178.37,178.33,178.34,52783
2019/03/18,15:07:00,178.34,178.34,178.32,178.32,100923
2019/03/18,15:08:00,178.32,178.35,178.32,178.33,55566
2019/03/18,15:09:00,178.34,178.37,178.33,178.36,24744
2019/03/18,15:10:00,178.37,178.37,178.34,178.36,63948
2019/03/18,15:11:00,178.36,178.37,178.35,178.37,29726
2019/03/18,15:12:00,178.36,178.40,178.29,178.29,77934
2019/03/18,15:13:00,178.29,178.31,178.25,178.27,63243
2019/03/18,15:14:00,178.27,178.29,178.22,178.29,92244
2019/03/18,15:15:00,178.29,178.31,178.28,178.28,137425
2019/03/18,15:16:00,178.28,178.33,178.28,178.33,55492
2019/03/18,15:17:00,178.33,178.36,178.32,178.36,69510
2019/03/18,15:18:00,178.37,178.41,178.36,178.38,79909
2019/03/18,15:19:00,178.38,178.38,178.34,178.35,72111
2019/03/18,15:20:00,178.35,178.36,178.32,178.35,67084
2019/03/18,15:21:00,178.35,178.35,178.32,178.32,49127
2019/03/18,15:22:00,178.31,178.31,178.24,178.27,83741
2019/03/18,15:23:00,178.27,178.31,178.26,178.28,50049
2019/03/18,15:24:00,178.28,178.30,178.24,178.25,39054
2019/03/18,15:25:00,178.25,178.27,178.23,178.25,47193
2019/03/18,15:26:00,178.25,178.27,178.23,178.24,60233
2019/03/18,15:27:00,178.23,178.30,178.23,178.29,55184
2019/03/18,15:28:00,178.29,178.31,178.27,178.29,95748
2019/03/18,15:29:00,178.28,178.30,178.27,178.27,48064
2019/03/18,15:30:00,178.27,178.27,178.21,178.22,120407
2019/03/18,15:31:00,178.22,178.27,178.22,178.26,91209
2019/03/18,15:32:00,178.26,178.29,178.25,178.28,139604
2019/03/18,15:33:00,178.28,178.37,178.28,178.34,118240
2019/03/18,15:34:00,178.34,178.35,178.32,178.33,48957
2019/03/18,15:35:00,178.33,178.36,178.31,178.34,89742
2019/03/18,15:36:00,178.34,178.34,178.27,178.28,58255
2019/03/18,15:37:00,178.28,178.32,178.26,178.31,92891
2019/03/18,15:38:00,178.31,178.33,178.27,178.27,49880
2019/03/18,15:39:00,178.28,178.30,178.26,178.28,56833
2019/03/18,15:40:00,178.28,178.28,178.24,178.26,108051
2019/03/18,15:41:00,178.26,178.28,178.25,178.27,51925
2019/03/18,15:42:00,178.27,178.33,178.26,178.33,59435
2019/03/18,15:43:00,178.33,178.39,178.33,178.37,80405
2019/03/18,15:44:00,178.37,178.40,178.36,178.38,105726
2019/03/18,15:45:00,178.38,178.47,178.37,178.44,113800
2019/03/18,15:46:00,178.44,178.53,178.44,178.52,221871
2019/03/18,15:47:00,178.52,178.53,178.47,178.51,78604
2019/03/18,15:48:00,178.51,178.53,178.47,178.48,109570
2019/03/18,15:49:00,178.48,178.51,178.48,178.50,38938
2019/03/18,15:50:00,178.50,178.53,178.49,178.49,69376
2019/03/18,15:51:00,178.49,178.49,178.45,178.45,48626
2019/03/18,15:52:00,178.45,178.46,178.41,178.41,36821
2019/03/18,15:53:00,178.41,178.42,178.36,178.39,169226
2019/03/18,15:54:00,178.39,178.40,178.37,178.38,58594
2019/03/18,15:55:00,178.38,178.40,178.34,178.36,212084
2019/03/18,15:56:00,178.37,178.37,178.29,178.33,486894
2019/03/18,15:57:00,178.34,178.39,178.33,178.39,269879
2019/03/18,15:58:00,178.38,178.38,178.32,178.33,147010
2019/03/18,15:59:00,178.34,178.36,178.32,178.34,114262
2019/03/18,16:00:00,178.35,178.51,178.33,178.45,266954
2019/03/19,09:31:00,179.16,179.29,179.15,179.29,261103
2019/03/19,09:32:00,179.29,179.43,179.28,179.40,120562
2019/03/19,09:33:00,179.40,179.47,179.38,179.46,71381
2019/03/19,09:34:00,179.46,179.46,179.34,179.36,98090
2019/03/19,09:35:00,179.37,179.37,179.27,179.31,72609
2019/03/19,09:36:00,179.31,179.42,179.30,179.39,98189
2019/03/19,09:37:00,179.40,179.46,179.40,179.41,85848
2019/03/19,09:38:00,179.41,179.42,179.35,179.40,130386
2019/03/19,09:39:00,179.40,179.40,179.30,179.36,44137
2019/03/19,09:40:00,179.36,179.38,179.23,179.24,115703
2019/03/19,09:41:00,179.24,179.24,179.13,179.22,70645
2019/03/19,09:42:00,179.21,179.23,179.03,179.06,107367
2019/03/19,09:43:00,179.06,179.10,178.92,178.92,116094
2019/03/19,09:44:00,178.92,179.05,178.92,179.03,79996
2019/03/19,09:45:00,179.03,179.14,179.03,179.09,80726
2019/03/19,09:46:00,179.09,179.16,179.09,179.11,98349
2019/03/19,09:47:00,179.09,179.12,179.05,179.12,71137
2019/03/19,09:48:00,179.11,179.15,179.02,179.13,79957
2019/03/19,09:49:00,179.13,179.22,179.11,179.19,42236
2019/03/19,09:50:00,179.18,179.20,179.08,179.11,68840
2019/03/19,09:51:00,179.11,179.12,179.07,179.09,159836
2019/03/19,09:52:00,179.11,179.19,179.08,179.16,90659
2019/03/19,09:53:00,179.16,179.21,179.15,179.15,91578
2019/03/19,09:54:00,179.15,179.25,179.14,179.25,50606
2019/03/19,09:55:00,179.25,179.28,179.20,179.23,87689
2019/03/19,09:56:00,179.24,179.27,179.17,179.27,124390
2019/03/19,09:57:00,179.27,179.31,179.27,179.30,46979
2019/03/19,09:58:00,179.30,179.31,179.12,179.13,84993
2019/03/19,09:59:00,179.14,179.19,179.06,179.06,66864
2019/03/19,10:00:00,179.06,179.17,179.04,179.07,107078
2019/03/19,10:01:00,179.06,179.18,179.06,179.16,47864
2019/03/19,10:02:00,179.16,179.23,179.16,179.23,51201
2019/03/19,10:03:00,179.23,179.30,179.23,179.24,44422
2019/03/19,10:04:00,179.24,179.25,179.15,179.19,71041
2019/03/19,10:05:00,179.19,179.22,179.14,179.16,21801
2019/03/19,10:06:00,179.18,179.25,179.18,179.18,40580
2019/03/19,10:07:00,179.19,179.20,179.08,179.12,50712
2019/03/19,10:08:00,179.13,179.21,179.12,179.12,52153
2019/03/19,10:09:00,179.12,179.21,179.10,179.21,36173
2019/03/19,10:10:00,179.21,179.30,179.20,179.29,68774
2019/03/19,10:11:00,179.30,179.34,179.24,179.29,74770
2019/03/19,10:12:00,179.29,179.35,179.26,179.34,112502
2019/03/19,10:13:00,179.33,179.35,179.27,179.28,113015
2019/03/19,10:14:00,179.28,179.32,179.24,179.24,505702
2019/03/19,10:15:00,179.25,179.28,179.23,179.26,30837
2019/03/19,10:16:00,179.27,179.33,179.26,179.33,49627
2019/03/19,10:17:00,179.32,179.38,179.27,179.38,66124
2019/03/19,10:18:00,179.37,179.38,179.35,179.37,48127
2019/03/19,10:19:00,179.37,179.43,179.37,179.41,53019
2019/03/19,10:20:00,179.41,179.47,179.36,179.44,109813
2019/03/19,10:21:00,179.44,179.44,179.36,179.37,67243
2019/03/19,10:22:00,179.37,179.40,179.34,179.34,44341
2019/03/19,10:23:00,179.34,179.36,179.31,179.33,47729
2019/03/19,10:24:00,179.33,179.38,179.30,179.32,62418
2019/03/19,10:25:00,179.32,179.32,179.20,179.22,78286
2019/03/19,10:26:00,179.22,179.27,179.16,179.16,71726
2019/03/19,10:27:00,179.16,179.17,179.09,179.11,91644
2019/03/19,10:28:00,179.11,179.11,179.03,179.05,78668
2019/03/19,10:29:00,179.05,179.05,178.96,179.00,67798
2019/03/19,10:30:00,179.00,179.05,178.98,179.02,49104
2019/03/19,10:31:00,179.02,179.09,179.02,179.08,39852
2019/03/19,10:32:00,179.09,179.10,179.06,179.07,54744
2019/03/19,10:33:00,179.07,179.11,179.05,179.07,80580
2019/03/19,10:34:00,179.07,179.10,179.05,179.09,58291
2019/03/19,10:35:00,179.09,179.16,179.09,179.15,89848
2019/03/19,10:36:00,179.15,179.22,179.15,179.21,59739
2019/03/19,10:37:00,179.21,179.23,179.17,179.21,69007
2019/03/19,10:38:00,179.21,179.25,179.21,179.24,61427
2019/03/19,10:39:00,179.24,179.26,179.21,179.24,46023
2019/03/19,10:40:00,179.24,179.25,179.21,179.21,45644
2019/03/19,10:41:00,179.21,179.21,179.14,179.17,112752
2019/03/19,10:42:00,179.17,179.23,179.17,179.21,58673
2019/03/19,10:43:00,179.21,179.21,179.12,179.12,39751
2019/03/19,10:44:00,179.13,179.18,179.12,179.18,49031
2019/03/19,10:45:00,179.18,179.20,179.14,179.14,60472
2019/03/19,10:46:00,179.15,179.18,179.13,179.18,76458
2019/03/19,10:47:00,179.18,179.24,179.16,179.19,50215
2019/03/19,10:48:00,179.19,179.20,179.13,179.20,51579
2019/03/19,10:49:00,179.20,179.20,179.16,179.16,48761
2019/03/19,10:50:00,179.16,179.19,179.15,179.16,41599
2019/03/19,10:51:00,179.16,179.16,179.04,179.07,38898
2019/03/19,10:52:00,179.07,179.08,179.01,179.07,78439
2019/03/19,10:53:00,179.07,179.13,179.07,179.12,207804
2019/03/19,10:54:00,179.11,179.20,179.10,179.19,34703
2019/03/19,10:55:00,179.19,179.21,179.16,179.16,27384
2019/03/19,10:56:00,179.16,179.17,179.10,179.10,27853
2019/03/19,10:57:00,179.11,179.12,179.07,179.08,67883
2019/03/19,10:58:00,179.08,179.10,179.02,179.04,223980
2019/03/19,10:59:00,179.04,179.04,178.92,178.98,98413
2019/03/19,11:00:00,178.98,178.98,178.87,178.89,91234
2019/03/19,11:01:00,178.89,179.02,178.89,179.01,82802
2019/03/19,11:02:00,179.01,179.02,178.93,178.95,42790
2019/03/19,11:03:00,178.96,179.00,178.96,178.98,31900
2019/03/19,11:04:00,178.98,179.05,178.98,179.03,134187
2019/03/19,11:05:00,179.04,179.08,179.03,179.04,47939
2019/03/19,11:06:00,179.04,179.05,179.01,179.02,21174
2019/03/19,11:07:00,179.02,179.02,178.97,178.99,17356
2019/03/19,11:08:00,178.99,179.01,178.95,178.97,24131
2019/03/19,11:09:00,178.97,178.99,178.90,178.95,24107
2019/03/19,11:10:00,178.95,179.03,178.95,179.01,36863
2019/03/19,11:11:00,179.01,179.01,178.90,178.92,45078
2019/03/19,11:12:00,178.92,178.99,178.90,178.99,66869
2019/03/19,11:13:00,178.99,179.12,178.99,179.10,166619
2019/03/19,11:14:00,179.10,179.14,179.08,179.14,13091
2019/03/19,11:15:00,179.13,179.19,179.13,179.19,72034
2019/03/19,11:16:00,179.19,179.20,179.16,179.18,37748
2019/03/19,11:17:00,179.17,179.18,179.15,179.17,24474
2019/03/19,11:18:00,179.17,179.22,179.17,179.22,18669
2019/03/19,11:19:00,179.21,179.23,179.19,179.19,16835
2019/03/19,11:20:00,179.19,179.24,179.19,179.21,15049
2019/03/19,11:21:00,179.21,179.32,179.21,179.29,145411
2019/03/19,11:22:00,179.28,179.32,179.27,179.28,64472
2019/03/19,11:23:00,179.28,179.34,179.27,179.34,37217
2019/03/19,11:24:00,179.34,179.35,179.31,179.35,14585
2019/03/19,11:25:00,179.35,179.36,179.32,179.34,63361
2019/03/19,11:26:00,179.35,179.45,179.35,179.44,85917
2019/03/19,11:27:00,179.44,179.47,179.40,179.40,37561
2019/03/19,11:28:00,179.42,179.44,179.42,179.42,11409
2019/03/19,11:29:00,179.42,179.45,179.41,179.45,38571
2019/03/19,11:30:00,179.43,179.46,179.40,179.40,26303
2019/03/19,11:31:00,179.40,179.41,179.37,179.38,40873
2019/03/19,11:32:00,179.38,179.39,179.35,179.36,59288
2019/03/19,11:33:00,179.36,179.40,179.35,179.38,695212
2019/03/19,11:34:00,179.38,179.40,179.35,179.38,24865
2019/03/19,11:35:00,179.38,179.44,179.37,179.37,45611
2019/03/19,11:36:00,179.37,179.40,179.36,179.36,46379
2019/03/19,11:37:00,179.36,179.36,179.31,179.32,38869
2019/03/19,11:38:00,179.32,179.39,179.30,179.38,80138
2019/03/19,11:39:00,179.38,179.42,179.38,179.41,30599
2019/03/19,11:40:00,179.40,179.41,179.37,179.37,119029
2019/03/19,11:41:00,179.38,179.41,179.38,179.40,11857
2019/03/19,11:42:00,179.41,179.42,179.38,179.40,92129
2019/03/19,11:43:00,179.40,179.42,179.37,179.38,30011
2019/03/19,11:44:00,179.39,179.43,179.39,179.43,30402
2019/03/19,11:45:00,179.43,179.43,179.38,179.40,14192
2019/03/19,11:46:00,179.40,179.41,179.34,179.40,113616
2019/03/19,11:47:00,179.41,179.49,179.40,179.43,118046
2019/03/19,11:48:00,179.43,179.45,179.41,179.42,57570
2019/03/19,11:49:00,179.43,179.48,179.43,179.48,21935
2019/03/19,11:50:00,179.48,179.59,179.48,179.58,185053
2019/03/19,11:51:00,179.58,179.64,179.58,179.62,99694
2019/03/19,11:52:00,179.62,179.62,179.55,179.56,89145
2019/03/19,11:53:00,179.56,179.56,179.51,179.52,58291
2019/03/19,11:54:00,179.52,179.54,179.51,179.52,12291
2019/03/19,11:55:00,179.52,179.52,179.50,179.50,19444
2019/03/19,11:56:00,179.50,179.56,179.49,179.55,57247
2019/03/19,11:57:00,179.55,179.60,179.55,179.55,40725
2019/03/19,11:58:00,179.56,179.72,179.54,179.62,172845
2019/03/19,11:59:00,179.69,179.74,179.64,179.72,114210
2019/03/19,12:00:00,179.72,179.77,179.71,179.76,111374
2019/03/19,12:01:00,179.77,179.88,179.77,179.86,126434
2019/03/19,12:02:00,179.86,179.92,179.84,179.91,160884
2019/03/19,12:03:00,179.92,180.00,179.92,179.98,201974
2019/03/19,12:04:00,179.99,180.00,179.92,179.92,199164
2019/03/19,12:05:00,179.92,179.92,179.85,179.86,84301
2019/03/19,12:06:00,179.86,179.93,179.86,179.88,63524
2019/03/19,12:07:00,179.89,179.97,179.89,179.95,107699
2019/03/19,12:08:00,179.95,179.98,179.89,179.89,55378
2019/03/19,12:09:00,179.89,179.92,179.89,179.89,40292
2019/03/19,12:10:00,179.89,179.91,179.88,179.89,54516
2019/03/19,12:11:00,179.90,179.91,179.87,179.89,31467
2019/03/19,12:12:00,179.89,179.89,179.87,179.87,20322
2019/03/19,12:13:00,179.87,179.93,179.82,179.91,54640
2019/03/19,12:14:00,179.91,179.92,179.87,179.89,28677
2019/03/19,12:15:00,179.89,179.90,179.86,179.87,17981
2019/03/19,12:16:00,179.87,179.88,179.82,179.83,28478
2019/03/19,12:17:00,179.82,179.85,179.81,179.83,59165
2019/03/19,12:18:00,179.83,179.87,179.83,179.86,29438
2019/03/19,12:19:00,179.86,179.87,179.81,179.82,61176
2019/03/19,12:20:00,179.82,179.88,179.82,179.85,31256
2019/03/19,12:21:00,179.85,179.90,179.84,179.86,38163
2019/03/19,12:22:00,179.86,179.86,179.84,179.84,27948
2019/03/19,12:23:00,179.84,179.87,179.84,179.85,141168
2019/03/19,12:24:00,179.85,179.85,179.80,179.82,48913
2019/03/19,12:25:00,179.82,179.83,179.80,179.82,12370
2019/03/19,12:26:00,179.82,179.82,179.76,179.76,36602
2019/03/19,12:27:00,179.76,179.76,179.73,179.75,41830
2019/03/19,12:28:00,179.75,179.77,179.74,179.75,30768
2019/03/19,12:29:00,179.75,179.76,179.72,179.73,27805
2019/03/19,12:30:00,179.74,179.75,179.72,179.73,80084
2019/03/19,12:31:00,179.73,179.81,179.71,179.80,49835
2019/03/19,12:32:00,179.81,179.81,179.66,179.74,148398
2019/03/19,12:33:00,179.74,179.78,179.73,179.76,77868
2019/03/19,12:34:00,179.77,179.77,179.75,179.76,48957
2019/03/19,12:35:00,179.76,179.76,179.70,179.74,297821
2019/03/19,12:36:00,179.74,179.75,179.68,179.68,34114
2019/03/19,12:37:00,179.69,179.72,179.66,179.71,86600
2019/03/19,12:38:00,179.71,179.72,179.68,179.69,37928
2019/03/19,12:39:00,179.69,179.72,179.69,179.71,34922
2019/03/19,12:40:00,179.71,179.72,179.65,179.65,18959
2019/03/19,12:41:00,179.65,179.75,179.65,179.71,139139
2019/03/19,12:42:00,179.72,179.73,179.69,179.71,79174
2019/03/19,12:43:00,179.71,179.73,179.68,179.69,88547
2019/03/19,12:44:00,179.69,179.71,179.67,179.69,20760
2019/03/19,12:45:00,179.70,179.70,179.66,179.69,58923
2019/03/19,12:46:00,179.69,179.71,179.69,179.70,18609
2019/03/19,12:47:00,179.70,179.72,179.44,179.45,436464
2019/03/19,12:48:00,179.33,179.47,179.30,179.42,1178054
2019/03/19,12:49:00,179.42,179.42,179.24,179.26,166049
2019/03/19,12:50:00,179.25,179.25,178.89,178.99,327581
2019/03/19,12:51:00,178.98,179.19,178.94,179.14,730537
2019/03/19,12:52:00,179.14,179.20,179.10,179.18,79751
2019/03/19,12:53:00,179.18,179.20,178.99,179.08,138079
2019/03/19,12:54:00,179.08,179.11,179.00,179.09,85681
2019/03/19,12:55:00,179.09,179.09,178.94,179.00,115985
2019/03/19,12:56:00,179.02,179.14,178.98,179.12,171145
2019/03/19,12:57:00,179.12,179.17,179.10,179.16,104622
2019/03/19,12:58:00,179.16,179.30,179.15,179.26,91678
2019/03/19,12:59:00,179.25,179.34,179.24,179.27,78823
2019/03/19,13:00:00,179.27,179.50,179.23,179.49,177975
2019/03/19,13:01:00,179.49,179.49,179.35,179.43,208092
2019/03/19,13:02:00,179.43,179.43,179.35,179.39,94901
2019/03/19,13:03:00,179.39,179.41,179.32,179.33,48862
2019/03/19,13:04:00,179.33,179.42,179.33,179.40,44306
2019/03/19,13:05:00,179.40,179.49,179.37,179.49,57266
2019/03/19,13:06:00,179.48,179.51,179.44,179.48,82847
2019/03/19,13:07:00,179.48,179.55,179.46,179.49,54059
2019/03/19,13:08:00,179.49,179.49,179.39,179.43,478570
2019/03/19,13:09:00,179.44,179.45,179.37,179.41,61192
2019/03/19,13:10:00,179.41,179.44,179.33,179.33,86662
2019/03/19,13:11:00,179.36,179.38,179.34,179.34,34667
2019/03/19,13:12:00,179.33,179.43,179.33,179.40,129305
2019/03/19,13:13:00,179.43,179.50,179.41,179.47,112050
2019/03/19,13:14:00,179.47,179.47,179.40,179.47,64109
2019/03/19,13:15:00,179.46,179.54,179.46,179.51,41641
2019/03/19,13:16:00,179.50,179.54,179.48,179.49,114662
2019/03/19,13:17:00,179.49,179.50,179.45,179.49,42548
2019/03/19,13:18:00,179.49,179.52,179.48,179.51,28059
2019/03/19,13:19:00,179.50,179.53,179.48,179.49,26298
2019/03/19,13:20:00,179.49,179.49,179.48,179.48,15709
2019/03/19,13:21:00,179.49,179.59,179.49,179.55,38149
2019/03/19,13:22:00,179.55,179.58,179.54,179.56,31030
2019/03/19,13:23:00,179.56,179.58,179.54,179.57,47648
2019/03/19,13:24:00,179.57,179.59,179.54,179.54,54863
2019/03/19,13:25:00,179.54,179.57,179.49,179.50,104597
2019/03/19,13:26:00,179.51,179.55,179.48,179.48,28636
2019/03/19,13:27:00,179.49,179.53,179.49,179.52,11301
2019/03/19,13:28:00,179.52,179.56,179.50,179.54,19082
2019/03/19,13:29:00,179.54,179.55,179.49,179.49,40467
2019/03/19,13:30:00,179.49,179.58,179.49,179.50,15084
2019/03/19,13:31:00,179.50,179.54,179.49,179.49,33991
2019/03/19,13:32:00,179.49,179.52,179.46,179.52,26953
2019/03/19,13:33:00,179.52,179.55,179.50,179.55,22235
2019/03/19,13:34:00,179.55,179.55,179.49,179.52,31315
2019/03/19,13:35:00,179.51,179.56,179.51,179.54,9457
2019/03/19,13:36:00,179.54,179.62,179.54,179.60,53785
2019/03/19,13:37:00,179.61,179.64,179.57,179.59,30286
2019/03/19,13:38:00,179.59,179.66,179.59,179.64,56244
2019/03/19,13:39:00,179.64,179.65,179.61,179.62,96302
2019/03/19,13:40:00,179.62,179.63,179.57,179.58,100196
2019/03/19,13:41:00,179.58,179.62,179.57,179.58,59903
2019/03/19,13:42:00,179.58,179.58,179.51,179.52,34547
2019/03/19,13:43:00,179.52,179.54,179.50,179.51,18670
2019/03/19,13:44:00,179.51,179.53,179.50,179.51,12050
2019/03/19,13:45:00,179.51,179.52,179.46,179.48,130877
2019/03/19,13:46:00,179.48,179.48,179.39,179.39,459499
2019/03/19,13:47:00,179.39,179.42,179.35,179.38,80037
2019/03/19,13:48:00,179.38,179.40,179.34,179.38,78394
2019/03/19,13:49:00,179.38,179.38,179.34,179.34,456285
2019/03/19,13:50:00,179.34,179.44,179.34,179.43,34790
2019/03/19,13:51:00,179.43,179.48,179.43,179.44,39169
2019/03/19,13:52:00,179.44,179.47,179.40,179.42,29986
2019/03/19,13:53:00,179.42,179.43,179.38,179.39,65540
2019/03/19,13:54:00,179.39,179.43,179.35,179.36,141971
2019/03/19,13:55:00,179.36,179.40,179.36,179.38,17774
2019/03/19,13:56:00,179.38,179.41,179.37,179.38,14380
2019/03/19,13:57:00,179.37,179.38,179.36,179.38,20974
2019/03/19,13:58:00,179.37,179.44,179.37,179.43,21827
2019/03/19,13:59:00,179.44,179.48,179.39,179.40,65057
2019/03/19,14:00:00,179.40,179.43,179.39,179.42,19095
2019/03/19,14:01:00,179.42,179.49,179.39,179.47,22369
2019/03/19,14:02:00,179.48,179.50,179.46,179.50,24818
2019/03/19,14:03:00,179.49,179.50,179.42,179.46,32554
2019/03/19,14:04:00,179.45,179.50,179.45,179.48,11023
2019/03/19,14:05:00,179.48,179.53,179.47,179.52,23012
2019/03/19,14:06:00,179.52,179.55,179.51,179.53,47156
2019/03/19,14:07:00,179.52,179.54,179.51,179.51,17373
2019/03/19,14:08:00,179.50,179.54,179.49,179.51,28732
2019/03/19,14:09:00,179.51,179.54,179.42,179.42,37408
2019/03/19,14:10:00,179.42,179.47,179.38,179.47,45007
2019/03/19,14:11:00,179.47,179.48,179.36,179.37,62111
2019/03/19,14:12:00,179.36,179.38,179.27,179.29,50165
2019/03/19,14:13:00,179.29,179.31,179.25,179.30,67424
2019/03/19,14:14:00,179.30,179.35,179.27,179.35,32059
2019/03/19,14:15:00,179.34,179.37,179.33,179.36,46854
2019/03/19,14:16:00,179.35,179.36,179.30,179.32,35817
2019/03/19,14:17:00,179.30,179.30,179.22,179.25,40232
2019/03/19,14:18:00,179.25,179.34,179.25,179.33,61845
2019/03/19,14:19:00,179.33,179.36,179.28,179.35,25043
2019/03/19,14:20:00,179.36,179.39,179.35,179.36,36461
2019/03/19,14:21:00,179.37,179.44,179.36,179.44,44350
2019/03/19,14:22:00,179.44,179.45,179.41,179.41,43846
2019/03/19,14:23:00,179.41,179.45,179.38,179.45,24961
2019/03/19,14:24:00,179.44,179.45,179.40,179.43,12155
2019/03/19,14:25:00,179.43,179.45,179.35,179.36,51307
2019/03/19,14:26:00,179.37,179.49,179.36,179.49,62273
2019/03/19,14:27:00,179.48,179.51,179.48,179.51,34608
2019/03/19,14:28:00,179.51,179.53,179.48,179.49,42838
2019/03/19,14:29:00,179.49,179.53,179.48,179.52,33455
2019/03/19,14:30:00,179.52,179.53,179.48,179.48,24638
2019/03/19,14:31:00,179.48,179.52,179.43,179.45,36519
2019/03/19,14:32:00,179.45,179.47,179.44,179.46,19248
2019/03/19,14:33:00,179.46,179.49,179.43,179.47,50302
2019/03/19,14:34:00,179.47,179.49,179.42,179.43,34148
2019/03/19,14:35:00,179.44,179.46,179.42,179.46,47524
2019/03/19,14:36:00,179.46,179.48,179.43,179.48,35439
2019/03/19,14:37:00,179.48,179.52,179.47,179.48,82330
2019/03/19,14:38:00,179.48,179.53,179.47,179.47,41356
2019/03/19,14:39:00,179.47,179.50,179.47,179.49,19464
2019/03/19,14:40:00,179.48,179.50,179.44,179.46,26816
2019/03/19,14:41:00,179.46,179.50,179.46,179.48,80997
2019/03/19,14:42:00,179.47,179.56,179.46,179.53,42567
2019/03/19,14:43:00,179.53,179.58,179.51,179.58,34799
2019/03/19,14:44:00,179.58,179.62,179.57,179.60,40889
2019/03/19,14:45:00,179.59,179.63,179.58,179.61,84918
2019/03/19,14:46:00,179.61,179.63,179.59,179.59,20066
2019/03/19,14:47:00,179.59,179.59,179.55,179.57,26704
2019/03/19,14:48:00,179.58,179.59,179.56,179.56,30025
2019/03/19,14:49:00,179.56,179.62,179.56,179.61,12991
2019/03/19,14:50:00,179.61,179.61,179.54,179.55,50736
2019/03/19,14:51:00,179.55,179.56,179.47,179.49,53604
2019/03/19,14:52:00,179.49,179.50,179.46,179.47,25783
2019/03/19,14:53:00,179.48,179.48,179.43,179.47,58323
2019/03/19,14:54:00,179.46,179.47,179.41,179.44,22020
2019/03/19,14:55:00,179.44,179.49,179.44,179.49,13091
2019/03/19,14:56:00,179.49,179.49,179.47,179.48,25160
2019/03/19,14:57:00,179.48,179.49,179.38,179.41,69890
2019/03/19,14:58:00,179.41,179.51,179.40,179.50,33161
2019/03/19,14:59:00,179.50,179.50,179.35,179.39,138569
2019/03/19,15:00:00,179.39,179.42,179.26,179.33,156569
2019/03/19,15:01:00,179.34,179.37,179.29,179.32,82579
2019/03/19,15:02:00,179.32,179.32,179.23,179.25,794912
2019/03/19,15:03:00,179.24,179.28,179.21,179.22,70451
2019/03/19,15:04:00,179.23,179.30,179.23,179.28,56966
2019/03/19,15:05:00,179.28,179.34,179.27,179.34,39764
2019/03/19,15:06:00,179.34,179.41,179.34,179.40,59566
2019/03/19,15:07:00,179.40,179.40,179.34,179.38,27570
2019/03/19,15:08:00,179.38,179.41,179.37,179.39,30737
2019/03/19,15:09:00,179.39,179.40,179.30,179.30,34783
2019/03/19,15:10:00,179.30,179.35,179.29,179.32,67494
2019/03/19,15:11:00,179.33,179.36,179.29,179.33,151759
2019/03/19,15:12:00,179.33,179.37,179.30,179.37,52241
2019/03/19,15:13:00,179.37,179.37,179.30,179.34,25189
2019/03/19,15:14:00,179.35,179.35,179.17,179.20,129561
2019/03/19,15:15:00,179.20,179.20,179.15,179.18,88128
2019/03/19,15:16:00,179.18,179.19,179.14,179.15,54152
2019/03/19,15:17:00,179.15,179.15,179.09,179.09,60594
2019/03/19,15:18:00,179.10,179.18,179.03,179.17,81801
2019/03/19,15:19:00,179.17,179.17,179.12,179.12,493482
2019/03/19,15:20:00,179.12,179.12,179.05,179.08,81422
2019/03/19,15:21:00,179.07,179.08,178.93,179.01,147722
2019/03/19,15:22:00,179.01,179.04,178.97,179.01,99472
2019/03/19,15:23:00,179.01,179.01,178.93,178.94,70138
2019/03/19,15:24:00,178.94,178.96,178.83,178.86,98907
2019/03/19,15:25:00,178.86,178.86,178.81,178.85,40202
2019/03/19,15:26:00,178.84,178.84,178.70,178.82,133009
2019/03/19,15:27:00,178.82,178.86,178.77,178.85,94312
2019/03/19,15:28:00,178.83,178.87,178.80,178.84,82909
2019/03/19,15:29:00,178.85,178.88,178.81,178.86,73613
2019/03/19,15:30:00,178.86,178.87,178.79,178.81,75070
2019/03/19,15:31:00,178.80,178.80,178.70,178.75,107432
2019/03/19,15:32:00,178.75,178.75,178.63,178.73,195425
2019/03/19,15:33:00,178.72,178.86,178.69,178.86,136608
2019/03/19,15:34:00,178.85,178.89,178.84,178.87,81355
2019/03/19,15:35:00,178.85,178.87,178.80,178.84,116547
2019/03/19,15:36:00,178.84,178.86,178.62,178.62,163498
2019/03/19,15:37:00,178.62,178.72,178.60,178.64,100706
2019/03/19,15:38:00,178.64,178.65,178.55,178.62,127521
2019/03/19,15:39:00,178.62,178.66,178.57,178.63,85459
2019/03/19,15:40:00,178.63,178.63,178.51,178.52,90980
2019/03/19,15:41:00,178.52,178.52,178.41,178.42,221533
2019/03/19,15:42:00,178.42,178.45,178.39,178.40,386126
2019/03/19,15:43:00,178.40,178.44,178.34,178.44,175590
2019/03/19,15:44:00,178.44,178.44,178.29,178.32,123622
2019/03/19,15:45:00,178.32,178.43,178.31,178.41,173581
2019/03/19,15:46:00,178.41,178.57,178.39,178.57,205805
2019/03/19,15:47:00,178.56,178.60,178.52,178.59,359258
2019/03/19,15:48:00,178.59,178.68,178.58,178.61,134832
2019/03/19,15:49:00,178.62,178.76,178.61,178.69,618504
2019/03/19,15:50:00,178.69,178.79,178.67,178.79,115059
2019/03/19,15:51:00,178.80,178.82,178.74,178.81,105315
2019/03/19,15:52:00,178.82,178.83,178.71,178.71,248890
2019/03/19,15:53:00,178.71,178.72,178.57,178.62,155604
2019/03/19,15:54:00,178.62,178.62,178.55,178.58,81641
2019/03/19,15:55:00,178.58,178.66,178.55,178.55,250455
2019/03/19,15:56:00,178.55,178.75,178.52,178.70,557811
2019/03/19,15:57:00,178.70,178.75,178.65,178.74,187879
2019/03/19,15:58:00,178.74,178.78,178.72,178.78,96206
2019/03/19,15:59:00,178.78,178.84,178.76,178.82,257969
2019/03/19,16:00:00,178.82,179.07,178.68,179.05,574973
2019/03/20,09:31:00,179.06,179.11,178.76,178.87,298908
2019/03/20,09:32:00,178.87,178.99,178.86,178.97,137208
2019/03/20,09:33:00,178.96,179.01,178.93,178.97,96180
2019/03/20,09:34:00,178.97,179.01,178.81,178.83,97607
2019/03/20,09:35:00,178.82,178.90,178.77,178.86,187172
2019/03/20,09:36:00,178.87,178.91,178.72,178.73,180615
2019/03/20,09:37:00,178.73,178.75,178.60,178.62,116793
2019/03/20,09:38:00,178.63,178.73,178.62,178.66,216202
2019/03/20,09:39:00,178.66,178.67,178.52,178.53,105350
2019/03/20,09:40:00,178.54,178.62,178.49,178.60,129112
2019/03/20,09:41:00,178.59,178.71,178.54,178.68,76159
2019/03/20,09:42:00,178.68,178.76,178.64,178.76,99306
2019/03/20,09:43:00,178.76,178.80,178.64,178.66,56218
2019/03/20,09:44:00,178.66,178.79,178.66,178.77,56982
2019/03/20,09:45:00,178.78,178.89,178.74,178.86,76279
2019/03/20,09:46:00,178.87,178.90,178.79,178.79,83940
2019/03/20,09:47:00,178.78,178.83,178.74,178.83,92069
2019/03/20,09:48:00,178.83,178.89,178.77,178.82,52466
2019/03/20,09:49:00,178.82,178.91,178.75,178.89,48469
2019/03/20,09:50:00,178.89,178.97,178.88,178.92,51457
2019/03/20,09:51:00,178.93,178.93,178.86,178.87,65929
2019/03/20,09:52:00,178.87,178.93,178.85,178.91,21703
2019/03/20,09:53:00,178.91,179.00,178.91,178.98,55304
2019/03/20,09:54:00,178.98,179.00,178.90,178.91,61133
2019/03/20,09:55:00,178.91,178.91,178.80,178.80,96619
2019/03/20,09:56:00,178.80,178.87,178.77,178.83,41041
2019/03/20,09:57:00,178.83,178.89,178.79,178.86,353622
2019/03/20,09:58:00,178.87,178.88,178.82,178.83,135857
2019/03/20,09:59:00,178.83,178.84,178.60,178.66,399291
2019/03/20,10:00:00,178.66,178.70,178.64,178.67,136555
2019/03/20,10:01:00,178.67,178.85,178.63,178.82,173180
2019/03/20,10:02:00,178.82,178.88,178.82,178.86,35404
2019/03/20,10:03:00,178.86,178.91,178.84,178.91,65512
2019/03/20,10:04:00,178.92,178.92,178.86,178.91,44144
2019/03/20,10:05:00,178.91,178.93,178.82,178.87,512482
2019/03/20,10:06:00,178.87,178.88,178.79,178.81,109985
2019/03/20,10:07:00,178.82,178.89,178.75,178.89,401999
2019/03/20,10:08:00,178.89,179.13,178.87,179.10,298147
2019/03/20,10:09:00,179.10,179.17,179.08,179.17,155896
2019/03/20,10:10:00,179.17,179.19,179.05,179.07,99664
2019/03/20,10:11:00,179.07,179.07,178.99,179.00,28609
2019/03/20,10:12:00,179.00,179.02,178.96,178.99,28371
2019/03/20,10:13:00,178.99,179.00,178.91,178.93,89249
2019/03/20,10:14:00,178.93,178.93,178.82,178.82,77956
2019/03/20,10:15:00,178.82,178.88,178.79,178.86,58487
2019/03/20,10:16:00,178.87,178.89,178.69,178.71,128257
2019/03/20,10:17:00,178.71,178.74,178.66,178.74,92670
2019/03/20,10:18:00,178.75,178.75,178.67,178.71,89276
2019/03/20,10:19:00,178.71,178.84,178.71,178.82,65935
2019/03/20,10:20:00,178.82,178.82,178.75,178.78,88579
2019/03/20,10:21:00,178.79,178.90,178.78,178.89,66024
2019/03/20,10:22:00,178.89,178.94,178.80,178.82,91725
2019/03/20,10:23:00,178.81,178.83,178.78,178.78,38767
2019/03/20,10:24:00,178.78,178.78,178.69,178.74,156512
2019/03/20,10:25:00,178.74,178.85,178.74,178.85,82634
2019/03/20,10:26:00,178.85,179.00,178.84,178.99,85649
2019/03/20,10:27:00,178.98,178.98,178.88,178.88,102536
2019/03/20,10:28:00,178.88,178.99,178.88,178.99,22976
2019/03/20,10:29:00,178.99,179.04,178.95,179.00,68994
2019/03/20,10:30:00,179.00,179.06,178.97,178.98,116456
2019/03/20,10:31:00,178.99,179.07,178.95,179.04,85991
2019/03/20,10:32:00,179.05,179.06,178.99,179.04,28428
2019/03/20,10:33:00,179.03,179.08,178.96,178.97,347515
2019/03/20,10:34:00,178.97,178.97,178.88,178.89,79163
2019/03/20,10:35:00,178.89,178.92,178.86,178.91,69054
2019/03/20,10:36:00,178.91,178.95,178.82,178.83,102644
2019/03/20,10:37:00,178.83,178.99,178.83,178.89,167773
2019/03/20,10:38:00,178.89,178.89,178.81,178.82,42173
2019/03/20,10:39:00,178.83,178.89,178.77,178.88,49558
2019/03/20,10:40:00,178.88,178.89,178.83,178.88,128232
2019/03/20,10:41:00,178.88,178.98,178.88,178.95,89781
2019/03/20,10:42:00,178.95,178.95,178.82,178.83,40431
2019/03/20,10:43:00,178.83,178.93,178.81,178.88,44759
2019/03/20,10:44:00,178.89,179.02,178.85,178.98,83940
2019/03/20,10:45:00,178.99,179.00,178.97,178.99,36462
2019/03/20,10:46:00,178.99,179.11,178.99,179.09,41310
2019/03/20,10:47:00,179.09,179.16,179.06,179.12,93086
2019/03/20,10:48:00,179.12,179.15,179.12,179.12,58636
2019/03/20,10:49:00,179.12,179.12,179.04,179.08,48341
2019/03/20,10:50:00,179.08,179.22,179.06,179.17,149797
2019/03/20,10:51:00,179.17,179.18,179.11,179.11,42496
2019/03/20,10:52:00,179.13,179.18,179.07,179.12,25225
2019/03/20,10:53:00,179.12,179.19,179.08,179.18,96331
2019/03/20,10:54:00,179.18,179.20,179.11,179.16,57187
2019/03/20,10:55:00,179.16,179.19,179.06,179.06,67912
2019/03/20,10:56:00,179.07,179.15,179.05,179.14,29764
2019/03/20,10:57:00,179.14,179.17,179.10,179.16,44095
2019/03/20,10:58:00,179.16,179.16,179.10,179.11,30982
2019/03/20,10:59:00,179.11,179.12,179.09,179.10,39041
2019/03/20,11:00:00,179.10,179.15,179.09,179.14,59299
2019/03/20,11:01:00,179.15,179.22,179.15,179.20,160975
2019/03/20,11:02:00,179.20,179.25,179.20,179.22,79209
2019/03/20,11:03:00,179.23,179.25,179.16,179.16,120489
2019/03/20,11:04:00,179.16,179.18,179.11,179.13,86111
2019/03/20,11:05:00,179.13,179.13,179.09,179.11,59099
2019/03/20,11:06:00,179.11,179.19,179.11,179.18,40688
2019/03/20,11:07:00,179.18,179.18,179.11,179.12,25918
2019/03/20,11:08:00,179.11,179.16,179.09,179.16,49788
2019/03/20,11:09:00,179.15,179.17,179.12,179.16,38481
2019/03/20,11:10:00,179.16,179.18,179.10,179.16,66084
2019/03/20,11:11:00,179.16,179.16,179.04,179.09,93596
2019/03/20,11:12:00,179.09,179.15,179.09,179.14,447834
2019/03/20,11:13:00,179.14,179.17,179.06,179.06,36731
2019/03/20,11:14:00,179.05,179.09,179.05,179.08,24688
2019/03/20,11:15:00,179.08,179.09,179.05,179.07,61500
2019/03/20,11:16:00,179.07,179.07,178.99,178.99,59126
2019/03/20,11:17:00,178.99,179.02,178.95,179.01,109554
2019/03/20,11:18:00,179.01,179.11,179.01,179.10,22453
2019/03/20,11:19:00,179.11,179.17,179.09,179.16,38526
2019/03/20,11:20:00,179.16,179.17,179.10,179.13,30583
2019/03/20,11:21:00,179.13,179.13,179.07,179.12,31512
2019/03/20,11:22:00,179.12,179.16,179.11,179.14,20239
2019/03/20,11:23:00,179.14,179.16,179.08,179.11,39992
2019/03/20,11:24:00,179.11,179.12,179.08,179.10,11889
2019/03/20,11:25:00,179.10,179.10,179.00,179.02,66505
2019/03/20,11:26:00,179.02,179.05,178.99,179.01,77836
2019/03/20,11:27:00,179.02,179.04,178.99,179.02,42757
2019/03/20,11:28:00,179.04,179.06,179.00,179.02,29877
2019/03/20,11:29:00,179.02,179.03,178.94,178.96,23850
2019/03/20,11:30:00,178.96,179.05,178.95,179.04,70715
2019/03/20,11:31:00,179.04,179.10,179.04,179.09,44895
2019/03/20,11:32:00,179.09,179.10,179.04,179.04,19061
2019/03/20,11:33:00,179.04,179.04,179.00,179.00,29391
2019/03/20,11:34:00,179.00,179.04,178.98,179.03,19072
2019/03/20,11:35:00,179.03,179.03,178.89,178.96,26850
2019/03/20,11:36:00,178.96,178.96,178.87,178.91,45812
2019/03/20,11:37:00,178.91,178.96,178.86,178.93,49615
2019/03/20,11:38:00,178.93,178.94,178.91,178.93,17425
2019/03/20,11:39:00,178.93,178.96,178.91,178.93,33737
2019/03/20,11:40:00,178.93,178.95,178.87,178.89,18317
2019/03/20,11:41:00,178.89,178.91,178.85,178.88,61607
2019/03/20,11:42:00,178.88,178.88,178.81,178.88,468483
2019/03/20,11:43:00,178.88,178.89,178.82,178.83,19857
2019/03/20,11:44:00,178.83,178.83,178.79,178.82,72462
2019/03/20,11:45:00,178.82,178.84,178.78,178.79,15746
2019/03/20,11:46:00,178.81,178.90,178.77,178.87,56054
2019/03/20,11:47:00,178.87,178.89,178.82,178.84,36221
2019/03/20,11:48:00,178.84,178.86,178.81,178.82,41604
2019/03/20,11:49:00,178.80,178.80,178.65,178.68,79100
2019/03/20,11:50:00,178.68,178.72,178.67,178.70,22758
2019/03/20,11:51:00,178.71,178.82,178.71,178.78,60557
2019/03/20,11:52:00,178.78,178.80,178.73,178.73,19342
2019/03/20,11:53:00,178.74,178.75,178.67,178.69,39735
2019/03/20,11:54:00,178.69,178.70,178.60,178.61,47493
2019/03/20,11:55:00,178.61,178.69,178.60,178.68,53569
2019/03/20,11:56:00,178.68,178.69,178.54,178.57,89322
2019/03/20,11:57:00,178.57,178.58,178.50,178.53,97618
2019/03/20,11:58:00,178.52,178.54,178.45,178.49,545953
2019/03/20,11:59:00,178.48,178.54,178.42,178.54,921138
2019/03/20,12:00:00,178.54,178.56,178.41,178.48,96222
2019/03/20,12:01:00,178.49,178.59,178.49,178.59,49818
2019/03/20,12:02:00,178.59,178.60,178.54,178.60,40545
2019/03/20,12:03:00,178.60,178.61,178.57,178.57,25342
2019/03/20,12:04:00,178.58,178.67,178.57,178.67,42551
2019/03/20,12:05:00,178.67,178.68,178.61,178.64,31096
2019/03/20,12:06:00,178.64,178.74,178.62,178.72,27046
2019/03/20,12:07:00,178.72,178.76,178.71,178.74,827149
2019/03/20,12:08:00,178.75,178.76,178.72,178.75,455243
2019/03/20,12:09:00,178.75,178.79,178.75,178.79,60327
2019/03/20,12:10:00,178.79,178.85,178.79,178.84,42795
2019/03/20,12:11:00,178.84,178.84,178.75,178.77,66841
2019/03/20,12:12:00,178.77,178.82,178.76,178.79,20683
2019/03/20,12:13:00,178.79,178.79,178.76,178.77,25880
2019/03/20,12:14:00,178.76,178.80,178.73,178.73,45427
2019/03/20,12:15:00,178.73,178.78,178.72,178.77,22297
2019/03/20,12:16:00,178.77,178.78,178.75,178.77,24637
2019/03/20,12:17:00,178.78,178.90,178.78,178.88,98283
2019/03/20,12:18:00,178.88,178.88,178.84,178.87,13754
2019/03/20,12:19:00,178.87,178.88,178.82,178.83,432428
2019/03/20,12:20:00,178.84,178.84,178.80,178.82,65057
2019/03/20,12:21:00,178.81,178.85,178.79,178.82,86950
2019/03/20,12:22:00,178.82,178.82,178.74,178.78,52185
2019/03/20,12:23:00,178.78,178.78,178.72,178.74,32056
2019/03/20,12:24:00,178.74,178.77,178.69,178.77,57266
2019/03/20,12:25:00,178.77,178.78,178.72,178.74,51094
2019/03/20,12:26:00,178.75,178.82,178.73,178.82,43860
2019/03/20,12:27:00,178.82,178.92,178.82,178.89,488060
2019/03/20,12:28:00,178.89,178.89,178.82,178.88,66565
2019/03/20,12:29:00,178.89,178.89,178.83,178.84,26448
2019/03/20,12:30:00,178.84,178.88,178.83,178.87,42479
2019/03/20,12:31:00,178.87,178.87,178.79,178.87,79245
2019/03/20,12:32:00,178.88,178.90,178.79,178.79,57125
2019/03/20,12:33:00,178.78,178.79,178.34,178.59,644846
2019/03/20,12:34:00,178.60,178.63,178.44,178.46,118564
2019/03/20,12:35:00,178.46,178.57,178.40,178.48,149775
2019/03/20,12:36:00,178.48,178.48,178.35,178.37,127290
2019/03/20,12:37:00,178.37,178.39,178.29,178.33,73595
2019/03/20,12:38:00,178.33,178.33,178.24,178.32,140188
2019/03/20,12:39:00,178.32,178.42,178.30,178.39,488922
2019/03/20,12:40:00,178.39,178.46,178.39,178.45,507708
2019/03/20,12:41:00,178.45,178.54,178.42,178.53,37519
2019/03/20,12:42:00,178.53,178.54,178.48,178.50,47609
2019/03/20,12:43:00,178.51,178.53,178.43,178.44,40835
2019/03/20,12:44:00,178.44,178.52,178.44,178.50,24976
2019/03/20,12:45:00,178.50,178.56,178.46,178.55,50396
2019/03/20,12:46:00,178.55,178.58,178.48,178.50,34226
2019/03/20,12:47:00,178.50,178.56,178.48,178.56,32841
2019/03/20,12:48:00,178.56,178.64,178.56,178.64,41804
2019/03/20,12:49:00,178.64,178.66,178.58,178.66,96450
2019/03/20,12:50:00,178.66,178.67,178.60,178.61,32416
2019/03/20,12:51:00,178.61,178.62,178.58,178.58,22313
2019/03/20,12:52:00,178.58,178.66,178.58,178.65,53451
2019/03/20,12:53:00,178.65,178.65,178.53,178.55,502819
2019/03/20,12:54:00,178.56,178.60,178.55,178.56,34216
2019/03/20,12:55:00,178.56,178.62,178.53,178.60,42706
2019/03/20,12:56:00,178.60,178.63,178.59,178.62,28436
2019/03/20,12:57:00,178.62,178.66,178.58,178.64,59719
2019/03/20,12:58:00,178.64,178.67,178.61,178.65,492484
2019/03/20,12:59:00,178.65,178.73,178.62,178.72,30963
2019/03/20,13:00:00,178.72,178.75,178.70,178.73,41117
2019/03/20,13:01:00,178.72,178.72,178.65,178.69,64588
2019/03/20,13:02:00,178.69,178.70,178.65,178.65,71254
2019/03/20,13:03:00,178.65,178.69,178.65,178.69,33113
2019/03/20,13:04:00,178.69,178.71,178.66,178.69,19683
2019/03/20,13:05:00,178.69,178.72,178.67,178.72,12741
2019/03/20,13:06:00,178.72,178.78,178.71,178.73,57201
2019/03/20,13:07:00,178.73,178.73,178.67,178.67,583533
2019/03/20,13:08:00,178.67,178.73,178.67,178.71,33050
2019/03/20,13:09:00,178.71,178.74,178.68,178.70,24252
2019/03/20,13:10:00,178.70,178.71,178.66,178.69,22479
2019/03/20,13:11:00,178.68,178.72,178.68,178.72,22328
2019/03/20,13:12:00,178.72,178.75,178.70,178.74,12672
2019/03/20,13:13:00,178.74,178.78,178.73,178.74,53781
2019/03/20,13:14:00,178.74,178.76,178.72,178.73,25932
2019/03/20,13:15:00,178.73,178.75,178.72,178.75,17820
2019/03/20,13:16:00,178.75,178.75,178.68,178.68,35677
2019/03/20,13:17:00,178.68,178.70,178.64,178.69,21746
2019/03/20,13:18:00,178.69,178.74,178.68,178.68,30052
2019/03/20,13:19:00,178.68,178.74,178.68,178.71,26842
2019/03/20,13:20:00,178.72,178.74,178.67,178.70,12031
2019/03/20,13:21:00,178.70,178.72,178.64,178.64,21768
2019/03/20,13:22:00,178.64,178.65,178.60,178.64,41585
2019/03/20,13:23:00,178.64,178.71,178.64,178.69,46373
2019/03/20,13:24:00,178.67,178.71,178.67,178.69,10907
2019/03/20,13:25:00,178.69,178.69,178.63,178.68,12849
2019/03/20,13:26:00,178.68,178.71,178.66,178.69,21440
2019/03/20,13:27:00,178.69,178.69,178.64,178.66,13726
2019/03/20,13:28:00,178.66,178.67,178.61,178.65,24003
2019/03/20,13:29:00,178.65,178.65,178.61,178.63,9755
2019/03/20,13:30:00,178.62,178.66,178.58,178.59,31205
2019/03/20,13:31:00,178.60,178.66,178.57,178.65,459672
2019/03/20,13:32:00,178.65,178.67,178.58,178.67,25280
2019/03/20,13:33:00,178.67,178.68,178.64,178.65,34423
2019/03/20,13:34:00,178.65,178.68,178.64,178.64,29214
2019/03/20,13:35:00,178.64,178.71,178.64,178.70,19550
2019/03/20,13:36:00,178.70,178.72,178.68,178.72,167862
2019/03/20,13:37:00,178.72,178.74,178.68,178.72,47661
2019/03/20,13:38:00,178.72,178.78,178.72,178.78,223405
2019/03/20,13:39:00,178.78,178.78,178.76,178.77,8616
2019/03/20,13:40:00,178.77,178.80,178.75,178.78,43515
2019/03/20,13:41:00,178.78,178.79,178.72,178.74,126229
2019/03/20,13:42:00,178.74,178.79,178.73,178.74,114723
2019/03/20,13:43:00,178.73,178.77,178.72,178.74,24088
2019/03/20,13:44:00,178.74,178.77,178.73,178.74,28166
2019/03/20,13:45:00,178.73,178.78,178.70,178.78,50796
2019/03/20,13:46:00,178.78,178.81,178.73,178.74,40518
2019/03/20,13:47:00,178.74,178.80,178.72,178.73,24263
2019/03/20,13:48:00,178.73,178.75,178.72,178.74,34863
2019/03/20,13:49:00,178.75,178.78,178.72,178.76,15886
2019/03/20,13:50:00,178.76,178.83,178.76,178.80,37377
2019/03/20,13:51:00,178.80,178.84,178.74,178.76,48955
2019/03/20,13:52:00,178.76,178.79,178.72,178.73,65320
2019/03/20,13:53:00,178.73,178.77,178.73,178.74,49747
2019/03/20,13:54:00,178.74,178.79,178.73,178.77,43271
2019/03/20,13:55:00,178.77,178.80,178.74,178.80,69495
2019/03/20,13:56:00,178.80,178.85,178.78,178.83,51531
2019/03/20,13:57:00,178.83,178.83,178.77,178.80,45672
2019/03/20,13:58:00,178.79,178.82,178.78,178.79,66536
2019/03/20,13:59:00,178.79,178.82,178.78,178.80,663746
2019/03/20,14:00:00,178.81,178.94,178.76,178.87,105443
2019/03/20,14:01:00,178.90,179.52,178.90,179.32,370960
2019/03/20,14:02:00,179.25,179.43,179.15,179.36,258478
2019/03/20,14:03:00,179.36,179.86,179.36,179.80,323437
2019/03/20,14:04:00,179.80,179.96,179.79,179.86,205152
2019/03/20,14:05:00,179.87,180.01,179.85,179.91,265348
2019/03/20,14:06:00,179.92,180.15,179.92,180.09,270746
2019/03/20,14:07:00,180.09,180.23,180.03,180.12,243718
2019/03/20,14:08:00,180.11,180.11,179.81,179.86,217141
2019/03/20,14:09:00,179.86,179.97,179.75,179.80,308577
2019/03/20,14:10:00,179.80,179.85,179.68,179.83,168697
2019/03/20,14:11:00,179.83,180.00,179.83,179.97,226220
2019/03/20,14:12:00,179.97,180.21,179.97,180.17,264187
2019/03/20,14:13:00,180.17,180.19,179.55,180.03,281024
2019/03/20,14:14:00,180.03,180.17,180.03,180.10,112428
2019/03/20,14:15:00,180.10,180.15,179.90,180.10,194035
2019/03/20,14:16:00,180.10,180.14,179.93,179.95,552060
2019/03/20,14:17:00,179.95,180.04,179.91,180.00,138035
2019/03/20,14:18:00,180.00,180.07,179.88,179.88,65582
2019/03/20,14:19:00,179.88,179.95,179.87,179.89,178089
2019/03/20,14:20:00,179.88,179.94,179.83,179.88,124559
2019/03/20,14:21:00,179.88,180.05,179.86,179.96,188854
2019/03/20,14:22:00,179.94,180.08,179.87,180.08,299681
2019/03/20,14:23:00,180.08,180.25,180.03,180.08,649203
2019/03/20,14:24:00,180.08,180.19,180.06,180.09,105931
2019/03/20,14:25:00,180.10,180.23,180.04,180.19,83472
2019/03/20,14:26:00,180.20,180.28,180.20,180.25,178838
2019/03/20,14:27:00,180.25,180.50,180.24,180.47,393620
2019/03/20,14:28:00,180.47,180.49,180.35,180.46,109817
2019/03/20,14:29:00,180.47,180.47,180.33,180.43,110838
2019/03/20,14:30:00,180.43,180.74,180.38,180.68,235915
2019/03/20,14:31:00,180.68,180.72,180.53,180.53,208450
2019/03/20,14:32:00,180.53,180.54,180.41,180.42,195884
2019/03/20,14:33:00,180.42,180.76,180.42,180.75,227002
2019/03/20,14:34:00,180.75,180.76,180.63,180.73,123920
2019/03/20,14:35:00,180.74,180.81,180.66,180.72,203492
2019/03/20,14:36:00,180.72,180.77,180.67,180.71,104174
2019/03/20,14:37:00,180.71,180.78,180.59,180.66,187370
2019/03/20,14:38:00,180.67,180.77,180.67,180.70,100376
2019/03/20,14:39:00,180.69,180.86,180.69,180.80,122162
2019/03/20,14:40:00,180.80,180.82,180.70,180.75,178854
2019/03/20,14:41:00,180.75,180.78,180.67,180.71,146089
2019/03/20,14:42:00,180.71,180.79,180.67,180.70,164281
2019/03/20,14:43:00,180.70,180.71,180.49,180.58,229846
2019/03/20,14:44:00,180.58,180.66,180.54,180.65,128352
2019/03/20,14:45:00,180.65,180.66,180.53,180.53,63827
2019/03/20,14:46:00,180.53,180.61,180.48,180.58,85699
2019/03/20,14:47:00,180.58,180.78,180.58,180.72,148558
2019/03/20,14:48:00,180.72,180.77,180.57,180.61,212661
2019/03/20,14:49:00,180.62,180.68,180.57,180.67,113399
2019/03/20,14:50:00,180.67,180.71,180.57,180.58,95567
2019/03/20,14:51:00,180.58,180.75,180.58,180.65,73641
2019/03/20,14:52:00,180.65,180.66,180.60,180.65,56597
2019/03/20,14:53:00,180.65,180.76,180.63,180.72,93609
2019/03/20,14:54:00,180.72,180.74,180.66,180.66,83348
2019/03/20,14:55:00,180.66,180.67,180.52,180.52,93392
2019/03/20,14:56:00,180.52,180.58,180.45,180.49,142390
2019/03/20,14:57:00,180.48,180.56,180.45,180.54,109743
2019/03/20,14:58:00,180.54,180.55,180.45,180.52,85665
2019/03/20,14:59:00,180.53,180.57,180.37,180.45,132619
2019/03/20,15:00:00,180.45,180.53,180.43,180.52,85731
2019/03/20,15:01:00,180.53,180.62,180.53,180.56,71575
2019/03/20,15:02:00,180.57,180.65,180.55,180.60,78458
2019/03/20,15:03:00,180.60,180.68,180.43,180.45,111407
2019/03/20,15:04:00,180.45,180.58,180.27,180.32,224353
2019/03/20,15:05:00,180.32,180.33,180.15,180.22,210578
2019/03/20,15:06:00,180.24,180.24,180.06,180.08,263474
2019/03/20,15:07:00,180.08,180.29,180.08,180.23,201383
2019/03/20,15:08:00,180.23,180.26,180.16,180.20,148299
2019/03/20,15:09:00,180.19,180.29,180.19,180.23,199482
2019/03/20,15:10:00,180.25,180.29,180.14,180.29,120765
2019/03/20,15:11:00,180.29,180.38,180.24,180.25,86796
2019/03/20,15:12:00,180.25,180.28,180.19,180.21,49754
2019/03/20,15:13:00,180.21,180.21,180.09,180.16,69769
2019/03/20,15:14:00,180.17,180.29,180.16,180.28,69900
2019/03/20,15:15:00,180.28,180.32,180.25,180.30,44057
2019/03/20,15:16:00,180.30,180.36,180.26,180.30,50799
2019/03/20,15:17:00,180.30,180.40,180.30,180.34,79390
2019/03/20,15:18:00,180.34,180.36,180.31,180.33,34315
2019/03/20,15:19:00,180.33,180.34,180.24,180.25,62517
2019/03/20,15:20:00,180.25,180.34,180.25,180.34,485078
2019/03/20,15:21:00,180.34,180.38,180.33,180.36,62431
2019/03/20,15:22:00,180.36,180.37,180.29,180.30,44392
2019/03/20,15:23:00,180.30,180.33,180.23,180.25,37138
2019/03/20,15:24:00,180.26,180.28,180.17,180.23,67238
2019/03/20,15:25:00,180.24,180.25,180.18,180.19,76672
2019/03/20,15:26:00,180.19,180.24,180.14,180.17,87121
2019/03/20,15:27:00,180.16,180.23,180.16,180.23,88958
2019/03/20,15:28:00,180.23,180.24,180.17,180.19,418539
2019/03/20,15:29:00,180.19,180.21,180.09,180.15,109994
2019/03/20,15:30:00,180.15,180.22,180.15,180.19,490742
2019/03/20,15:31:00,180.20,180.20,180.03,180.04,96576
2019/03/20,15:32:00,180.03,180.05,179.83,179.84,166318
2019/03/20,15:33:00,179.84,179.89,179.69,179.75,230085
2019/03/20,15:34:00,179.75,179.75,179.53,179.54,268677
2019/03/20,15:35:00,179.54,179.70,179.52,179.65,745017
2019/03/20,15:36:00,179.65,179.78,179.63,179.76,240098
2019/03/20,15:37:00,179.76,179.79,179.70,179.76,65363
2019/03/20,15:38:00,179.76,179.86,179.76,179.85,95370
2019/03/20,15:39:00,179.85,179.89,179.82,179.86,130563
2019/03/20,15:40:00,179.84,179.86,179.73,179.79,130734
2019/03/20,15:41:00,179.78,179.84,179.69,179.79,281241
2019/03/20,15:42:00,179.79,179.85,179.75,179.84,58556
2019/03/20,15:43:00,179.84,179.85,179.77,179.83,126220
2019/03/20,15:44:00,179.83,179.92,179.82,179.91,158881
2019/03/20,15:45:00,179.91,179.94,179.83,179.85,86201
2019/03/20,15:46:00,179.85,179.99,179.82,179.96,129805
2019/03/20,15:47:00,179.96,180.04,179.94,180.04,80888
2019/03/20,15:48:00,180.03,180.24,180.03,180.21,262157
2019/03/20,15:49:00,180.21,180.21,180.09,180.10,87506
2019/03/20,15:50:00,180.10,180.15,180.06,180.06,68640
2019/03/20,15:51:00,180.06,180.08,179.97,180.05,88288
2019/03/20,15:52:00,180.05,180.05,179.92,179.95,129814
2019/03/20,15:53:00,179.95,180.01,179.92,179.92,160404
2019/03/20,15:54:00,179.92,179.92,179.81,179.83,118273
2019/03/20,15:55:00,179.83,179.88,179.79,179.83,204526
2019/03/20,15:56:00,179.82,179.88,179.70,179.82,643798
2019/03/20,15:57:00,179.83,179.88,179.77,179.87,127194
2019/03/20,15:58:00,179.86,179.89,179.81,179.88,184186
2019/03/20,15:59:00,179.88,179.97,179.87,179.96,827336
2019/03/20,16:00:00,179.96,180.12,179.74,179.76,530092
2019/03/21,09:31:00,179.24,179.48,179.20,179.45,306044
2019/03/21,09:32:00,179.47,179.60,179.42,179.50,210731
2019/03/21,09:33:00,179.50,179.58,179.40,179.42,109326
2019/03/21,09:34:00,179.41,179.51,179.40,179.42,99500
2019/03/21,09:35:00,179.43,179.54,179.34,179.54,124065
2019/03/21,09:36:00,179.54,179.74,179.54,179.74,219765
2019/03/21,09:37:00,179.73,179.85,179.71,179.85,152462
2019/03/21,09:38:00,179.85,179.96,179.81,179.95,124340
2019/03/21,09:39:00,179.95,180.18,179.93,180.15,328956
2019/03/21,09:40:00,180.16,180.16,180.02,180.07,231479
2019/03/21,09:41:00,180.07,180.14,180.07,180.11,165929
2019/03/21,09:42:00,180.12,180.25,180.09,180.15,192201
2019/03/21,09:43:00,180.15,180.15,180.02,180.10,141567
2019/03/21,09:44:00,180.11,180.12,179.99,180.01,77577
2019/03/21,09:45:00,180.00,180.18,179.99,180.13,145116
2019/03/21,09:46:00,180.10,180.27,180.10,180.26,120674
2019/03/21,09:47:00,180.27,180.29,180.20,180.24,78707
2019/03/21,09:48:00,180.25,180.37,180.25,180.33,145941
2019/03/21,09:49:00,180.34,180.43,180.31,180.43,140993
2019/03/21,09:50:00,180.43,180.51,180.41,180.45,144423
2019/03/21,09:51:00,180.45,180.49,180.36,180.38,136898
2019/03/21,09:52:00,180.39,180.41,180.32,180.34,178203
2019/03/21,09:53:00,180.34,180.51,180.33,180.48,132707
2019/03/21,09:54:00,180.49,180.51,180.41,180.48,60685
2019/03/21,09:55:00,180.47,180.53,180.46,180.51,81793
2019/03/21,09:56:00,180.52,180.53,180.41,180.50,92689
2019/03/21,09:57:00,180.50,180.54,180.47,180.53,43663
2019/03/21,09:58:00,180.54,180.60,180.45,180.60,92903
2019/03/21,09:59:00,180.60,180.68,180.55,180.59,204955
2019/03/21,10:00:00,180.59,180.61,180.35,180.38,182360
2019/03/21,10:01:00,180.38,180.50,180.37,180.47,142644
2019/03/21,10:02:00,180.48,180.52,180.41,180.48,179950
2019/03/21,10:03:00,180.48,180.48,180.34,180.43,82411
2019/03/21,10:04:00,180.43,180.44,180.34,180.38,40635
2019/03/21,10:05:00,180.38,180.46,180.38,180.44,101153
2019/03/21,10:06:00,180.44,180.57,180.44,180.52,96652
2019/03/21,10:07:00,180.52,180.60,180.45,180.60,84782
2019/03/21,10:08:00,180.61,180.66,180.57,180.62,100492
2019/03/21,10:09:00,180.62,180.62,180.53,180.55,59129
2019/03/21,10:10:00,180.55,180.64,180.55,180.58,32828
2019/03/21,10:11:00,180.58,180.67,180.56,180.62,50457
2019/03/21,10:12:00,180.63,180.64,180.55,180.57,71994
2019/03/21,10:13:00,180.57,180.65,180.57,180.63,64920
2019/03/21,10:14:00,180.64,180.74,180.59,180.62,117652
2019/03/21,10:15:00,180.62,180.63,180.54,180.59,81487
2019/03/21,10:16:00,180.59,180.60,180.51,180.55,79660
2019/03/21,10:17:00,180.55,180.55,180.44,180.45,79046
2019/03/21,10:18:00,180.45,180.52,180.43,180.50,78574
2019/03/21,10:19:00,180.50,180.55,180.49,180.51,84099
2019/03/21,10:20:00,180.52,180.57,180.45,180.47,61494
2019/03/21,10:21:00,180.47,180.49,180.42,180.47,53332
2019/03/21,10:22:00,180.48,180.51,180.44,180.48,58438
2019/03/21,10:23:00,180.49,180.51,180.46,180.48,69280
2019/03/21,10:24:00,180.47,180.53,180.45,180.53,53968
2019/03/21,10:25:00,180.55,180.63,180.54,180.61,76514
2019/03/21,10:26:00,180.61,180.70,180.60,180.69,84968
2019/03/21,10:27:00,180.70,180.85,180.69,180.80,190340
2019/03/21,10:28:00,180.81,180.90,180.78,180.86,139628
2019/03/21,10:29:00,180.87,180.88,180.78,180.80,97004
2019/03/21,10:30:00,180.80,180.86,180.78,180.81,75275
2019/03/21,10:31:00,180.81,180.85,180.76,180.76,93946
2019/03/21,10:32:00,180.76,180.81,180.74,180.78,80249
2019/03/21,10:33:00,180.78,180.81,180.75,180.76,47502
2019/03/21,10:34:00,180.76,180.84,180.75,180.78,81280
2019/03/21,10:35:00,180.78,180.91,180.77,180.89,119721
2019/03/21,10:36:00,180.89,180.95,180.89,180.91,136541
2019/03/21,10:37:00,180.90,180.93,180.83,180.86,94747
2019/03/21,10:38:00,180.85,180.85,180.76,180.79,84671
2019/03/21,10:39:00,180.79,180.90,180.79,180.89,76544
2019/03/21,10:40:00,180.89,181.03,180.86,180.98,163688
2019/03/21,10:41:00,180.98,181.04,180.88,180.90,174564
2019/03/21,10:42:00,180.90,180.94,180.86,180.90,103850
2019/03/21,10:43:00,180.90,180.96,180.85,180.95,96878
2019/03/21,10:44:00,180.95,180.99,180.92,180.92,182817
2019/03/21,10:45:00,180.92,181.00,180.92,180.99,42880
2019/03/21,10:46:00,180.99,181.06,180.92,180.93,130481
2019/03/21,10:47:00,180.93,180.93,180.83,180.83,116426
2019/03/21,10:48:00,180.83,180.87,180.82,180.86,60572
2019/03/21,10:49:00,180.86,180.89,180.85,180.88,100506
2019/03/21,10:50:00,180.88,180.93,180.86,180.91,61456
2019/03/21,10:51:00,180.90,180.93,180.89,180.93,30243
2019/03/21,10:52:00,180.95,181.00,180.93,180.97,39431
2019/03/21,10:53:00,180.97,181.02,180.94,180.98,47924
2019/03/21,10:54:00,180.98,181.12,180.97,181.09,182708
2019/03/21,10:55:00,181.09,181.15,181.04,181.15,86309
2019/03/21,10:56:00,181.15,181.15,181.05,181.05,107309
2019/03/21,10:57:00,181.06,181.11,181.05,181.09,152925
2019/03/21,10:58:00,181.10,181.11,181.03,181.08,46812
2019/03/21,10:59:00,181.08,181.13,181.07,181.13,111308
2019/03/21,11:00:00,181.13,181.19,181.13,181.18,87815
2019/03/21,11:01:00,181.18,181.19,181.12,181.17,62330
2019/03/21,11:02:00,181.17,181.22,181.15,181.22,76510
2019/03/21,11:03:00,181.22,181.33,181.20,181.32,228123
2019/03/21,11:04:00,181.32,181.49,181.32,181.47,242372
2019/03/21,11:05:00,181.47,181.54,181.46,181.53,274211
2019/03/21,11:06:00,181.53,181.59,181.45,181.46,295835
2019/03/21,11:07:00,181.45,181.49,181.44,181.46,110550
2019/03/21,11:08:00,181.46,181.47,181.40,181.42,127862
2019/03/21,11:09:00,181.42,181.47,181.40,181.40,118005
2019/03/21,11:10:00,181.40,181.41,181.30,181.34,112607
2019/03/21,11:11:00,181.34,181.37,181.32,181.33,134751
2019/03/21,11:12:00,181.33,181.37,181.33,181.37,85739
2019/03/21,11:13:00,181.37,181.37,181.31,181.34,48653
2019/03/21,11:14:00,181.34,181.37,181.31,181.32,55850
2019/03/21,11:15:00,181.32,181.37,181.31,181.36,38450
2019/03/21,11:16:00,181.37,181.44,181.34,181.44,100375
2019/03/21,11:17:00,181.44,181.48,181.41,181.44,92399
2019/03/21,11:18:00,181.44,181.46,181.35,181.38,57483
2019/03/21,11:19:00,181.39,181.39,181.28,181.29,39972
2019/03/21,11:20:00,181.29,181.32,181.22,181.25,114265
2019/03/21,11:21:00,181.25,181.33,181.25,181.32,24398
2019/03/21,11:22:00,181.33,181.33,181.23,181.27,52899
2019/03/21,11:23:00,181.26,181.30,181.23,181.24,35205
2019/03/21,11:24:00,181.25,181.27,181.22,181.27,46665
2019/03/21,11:25:00,181.27,181.28,181.23,181.25,77512
2019/03/21,11:26:00,181.25,181.30,181.22,181.26,47952
2019/03/21,11:27:00,181.27,181.28,181.19,181.26,61800
2019/03/21,11:28:00,181.26,181.28,181.14,181.20,127483
2019/03/21,11:29:00,181.21,181.21,181.17,181.21,34420
2019/03/21,11:30:00,181.20,181.21,181.17,181.19,62975
2019/03/21,11:31:00,181.19,181.20,181.07,181.08,86615
2019/03/21,11:32:00,181.08,181.18,181.08,181.17,94694
2019/03/21,11:33:00,181.18,181.27,181.18,181.26,53457
2019/03/21,11:34:00,181.26,181.28,181.17,181.17,100266
2019/03/21,11:35:00,181.18,181.21,181.16,181.20,49011
2019/03/21,11:36:00,181.19,181.19,181.15,181.17,30787
2019/03/21,11:37:00,181.17,181.25,181.16,181.21,35771
2019/03/21,11:38:00,181.21,181.28,181.21,181.24,22058
2019/03/21,11:39:00,181.24,181.28,181.24,181.24,37112
2019/03/21,11:40:00,181.24,181.31,181.23,181.28,29598
2019/03/21,11:41:00,181.28,181.32,181.24,181.31,23928
2019/03/21,11:42:00,181.31,181.38,181.31,181.36,62084
2019/03/21,11:43:00,181.36,181.53,181.35,181.51,361435
2019/03/21,11:44:00,181.51,181.52,181.47,181.48,120378
2019/03/21,11:45:00,181.48,181.48,181.38,181.38,39238
2019/03/21,11:46:00,181.38,181.44,181.37,181.44,140320
2019/03/21,11:47:00,181.44,181.51,181.42,181.50,111853
2019/03/21,11:48:00,181.50,181.53,181.48,181.50,40228
2019/03/21,11:49:00,181.50,181.50,181.45,181.46,69573
2019/03/21,11:50:00,181.46,181.47,181.42,181.45,65291
2019/03/21,11:51:00,181.46,181.49,181.43,181.47,81700
2019/03/21,11:52:00,181.48,181.51,181.47,181.51,38085
2019/03/21,11:53:00,181.51,181.55,181.43,181.45,107533
2019/03/21,11:54:00,181.45,181.50,181.45,181.49,65103
2019/03/21,11:55:00,181.49,181.50,181.46,181.49,116371
2019/03/21,11:56:00,181.49,181.49,181.44,181.49,34215
2019/03/21,11:57:00,181.49,181.56,181.48,181.53,69082
2019/03/21,11:58:00,181.53,181.54,181.46,181.47,63586
2019/03/21,11:59:00,181.48,181.65,181.48,181.60,287482
2019/03/21,12:00:00,181.60,181.67,181.60,181.65,135329
2019/03/21,12:01:00,181.65,181.69,181.60,181.62,110578
2019/03/21,12:02:00,181.62,181.64,181.54,181.54,133749
2019/03/21,12:03:00,181.55,181.56,181.49,181.50,114475
2019/03/21,12:04:00,181.50,181.54,181.49,181.49,50493
2019/03/21,12:05:00,181.49,181.55,181.48,181.51,55079
2019/03/21,12:06:00,181.51,181.61,181.51,181.56,113036
2019/03/21,12:07:00,181.56,181.58,181.50,181.51,67478
2019/03/21,12:08:00,181.51,181.51,181.46,181.47,82620
2019/03/21,12:09:00,181.46,181.51,181.46,181.50,65861
2019/03/21,12:10:00,181.50,181.53,181.49,181.51,46401
2019/03/21,12:11:00,181.51,181.56,181.50,181.55,81466
2019/03/21,12:12:00,181.55,181.57,181.51,181.53,61680
2019/03/21,12:13:00,181.54,181.58,181.53,181.54,520770
2019/03/21,12:14:00,181.54,181.58,181.50,181.54,95374
2019/03/21,12:15:00,181.54,181.59,181.54,181.57,51238
2019/03/21,12:16:00,181.57,181.60,181.57,181.58,28275
2019/03/21,12:17:00,181.59,181.61,181.58,181.59,60717
2019/03/21,12:18:00,181.59,181.59,181.53,181.53,126667
2019/03/21,12:19:00,181.53,181.53,181.47,181.50,22891
2019/03/21,12:20:00,181.50,181.50,181.46,181.47,67299
2019/03/21,12:21:00,181.48,181.50,181.45,181.50,92661
2019/03/21,12:22:00,181.52,181.55,181.49,181.55,38301
2019/03/21,12:23:00,181.55,181.55,181.48,181.52,61755
2019/03/21,12:24:00,181.52,181.56,181.51,181.56,31592
2019/03/21,12:25:00,181.56,181.56,181.45,181.46,53415
2019/03/21,12:26:00,181.46,181.46,181.31,181.32,118006
2019/03/21,12:27:00,181.31,181.37,181.31,181.35,55104
2019/03/21,12:28:00,181.34,181.38,181.30,181.30,75455
2019/03/21,12:29:00,181.30,181.31,181.24,181.25,86142
2019/03/21,12:30:00,181.25,181.31,181.24,181.27,138775
2019/03/21,12:31:00,181.28,181.32,181.19,181.19,58239
2019/03/21,12:32:00,181.19,181.24,181.19,181.22,44833
2019/03/21,12:33:00,181.22,181.23,181.20,181.23,43689
2019/03/21,12:34:00,181.23,181.35,181.22,181.33,203807
2019/03/21,12:35:00,181.33,181.34,181.28,181.31,89280
2019/03/21,12:36:00,181.32,181.36,181.25,181.29,61198
2019/03/21,12:37:00,181.29,181.30,181.15,181.15,65242
2019/03/21,12:38:00,181.15,181.21,181.12,181.20,36234
2019/03/21,12:39:00,181.20,181.22,181.19,181.22,33039
2019/03/21,12:40:00,181.21,181.25,181.19,181.24,68649
2019/03/21,12:41:00,181.25,181.29,181.22,181.28,38384
2019/03/21,12:42:00,181.28,181.35,181.27,181.35,62251
2019/03/21,12:43:00,181.34,181.37,181.33,181.37,47624
2019/03/21,12:44:00,181.37,181.38,181.33,181.37,39031
2019/03/21,12:45:00,181.37,181.39,181.35,181.39,50558
2019/03/21,12:46:00,181.39,181.41,181.36,181.36,52667
2019/03/21,12:47:00,181.36,181.37,181.31,181.33,53545
2019/03/21,12:48:00,181.33,181.37,181.31,181.32,29958
2019/03/21,12:49:00,181.31,181.33,181.26,181.28,105521
2019/03/21,12:50:00,181.29,181.41,181.29,181.41,165532
2019/03/21,12:51:00,181.40,181.46,181.39,181.44,77528
2019/03/21,12:52:00,181.44,181.46,181.43,181.43,61792
2019/03/21,12:53:00,181.42,181.44,181.32,181.32,60316
2019/03/21,12:54:00,181.32,181.35,181.29,181.30,92314
2019/03/21,12:55:00,181.30,181.40,181.30,181.39,40250
2019/03/21,12:56:00,181.39,181.41,181.37,181.38,18927
2019/03/21,12:57:00,181.38,181.38,181.33,181.34,38046
2019/03/21,12:58:00,181.34,181.36,181.30,181.35,31957
2019/03/21,12:59:00,181.35,181.38,181.32,181.33,19274
2019/03/21,13:00:00,181.33,181.38,181.32,181.37,41096
2019/03/21,13:01:00,181.37,181.40,181.37,181.39,53538
2019/03/21,13:02:00,181.39,181.49,181.39,181.49,54523
2019/03/21,13:03:00,181.49,181.52,181.46,181.52,47378
2019/03/21,13:04:00,181.51,181.55,181.49,181.55,72829
2019/03/21,13:05:00,181.55,181.56,181.51,181.55,62978
2019/03/21,13:06:00,181.55,181.59,181.54,181.59,40723
2019/03/21,13:07:00,181.59,181.59,181.54,181.56,34724
2019/03/21,13:08:00,181.56,181.65,181.55,181.62,85563
2019/03/21,13:09:00,181.62,181.62,181.57,181.57,83045
2019/03/21,13:10:00,181.58,181.62,181.54,181.58,85614
2019/03/21,13:11:00,181.57,181.57,181.54,181.57,15244
2019/03/21,13:12:00,181.57,181.65,181.56,181.64,43987
2019/03/21,13:13:00,181.64,181.65,181.62,181.64,25843
2019/03/21,13:14:00,181.64,181.64,181.60,181.60,16864
2019/03/21,13:15:00,181.59,181.61,181.58,181.59,38697
2019/03/21,13:16:00,181.59,181.60,181.56,181.58,20654
2019/03/21,13:17:00,181.58,181.58,181.55,181.56,8579
2019/03/21,13:18:00,181.56,181.58,181.54,181.55,59107
2019/03/21,13:19:00,181.56,181.59,181.56,181.58,61914
2019/03/21,13:20:00,181.58,181.60,181.56,181.57,12237
2019/03/21,13:21:00,181.57,181.57,181.49,181.53,73989
2019/03/21,13:22:00,181.53,181.56,181.49,181.55,58062
2019/03/21,13:23:00,181.55,181.59,181.55,181.57,25310
2019/03/21,13:24:00,181.58,181.63,181.58,181.62,46665
2019/03/21,13:25:00,181.63,181.64,181.61,181.63,122245
2019/03/21,13:26:00,181.63,181.65,181.62,181.64,12280
2019/03/21,13:27:00,181.64,181.66,181.63,181.64,16635
2019/03/21,13:28:00,181.64,181.72,181.62,181.72,104616
2019/03/21,13:29:00,181.72,181.73,181.69,181.71,65828
2019/03/21,13:30:00,181.72,181.76,181.69,181.76,89025
2019/03/21,13:31:00,181.75,181.77,181.73,181.76,119256
2019/03/21,13:32:00,181.76,181.86,181.76,181.83,108545
2019/03/21,13:33:00,181.83,181.86,181.82,181.86,41539
2019/03/21,13:34:00,181.86,181.86,181.81,181.82,55710
2019/03/21,13:35:00,181.82,181.84,181.79,181.79,41870
2019/03/21,13:36:00,181.79,181.82,181.79,181.80,27466
2019/03/21,13:37:00,181.80,181.82,181.78,181.81,32533
2019/03/21,13:38:00,181.79,181.84,181.78,181.81,20669
2019/03/21,13:39:00,181.81,181.81,181.75,181.75,47459
2019/03/21,13:40:00,181.75,181.75,181.70,181.71,26216
2019/03/21,13:41:00,181.71,181.82,181.71,181.79,104679
2019/03/21,13:42:00,181.79,181.83,181.72,181.74,30960
2019/03/21,13:43:00,181.74,181.74,181.68,181.69,25679
2019/03/21,13:44:00,181.69,181.72,181.67,181.68,74884
2019/03/21,13:45:00,181.68,181.79,181.68,181.78,88022
2019/03/21,13:46:00,181.78,181.80,181.73,181.75,31149
2019/03/21,13:47:00,181.75,181.79,181.72,181.75,57873
2019/03/21,13:48:00,181.74,181.80,181.74,181.79,31494
2019/03/21,13:49:00,181.79,181.83,181.71,181.82,45396
2019/03/21,13:50:00,181.82,181.88,181.82,181.87,66242
2019/03/21,13:51:00,181.88,181.89,181.86,181.86,79204
2019/03/21,13:52:00,181.85,181.91,181.82,181.91,97742
2019/03/21,13:53:00,181.91,181.95,181.89,181.91,94193
2019/03/21,13:54:00,181.90,181.90,181.82,181.83,38790
2019/03/21,13:55:00,181.84,181.94,181.84,181.92,38556
2019/03/21,13:56:00,181.91,181.91,181.80,181.81,217590
2019/03/21,13:57:00,181.81,181.84,181.73,181.74,81646
2019/03/21,13:58:00,181.74,181.78,181.72,181.77,33768
2019/03/21,13:59:00,181.77,181.83,181.77,181.82,23759
2019/03/21,14:00:00,181.81,181.85,181.79,181.84,37432
2019/03/21,14:01:00,181.84,181.93,181.83,181.92,108736
2019/03/21,14:02:00,181.92,181.98,181.89,181.96,53205
2019/03/21,14:03:00,181.97,181.97,181.87,181.88,87392
2019/03/21,14:04:00,181.88,181.89,181.86,181.87,26986
2019/03/21,14:05:00,181.87,182.00,181.87,182.00,57228
2019/03/21,14:06:00,182.00,182.02,181.94,181.99,54070
2019/03/21,14:07:00,181.99,182.05,181.98,182.00,70004
2019/03/21,14:08:00,182.01,182.05,182.01,182.02,38122
2019/03/21,14:09:00,182.03,182.06,182.01,182.05,32641
2019/03/21,14:10:00,182.05,182.12,182.05,182.08,133510
2019/03/21,14:11:00,182.08,182.09,182.04,182.08,49870
2019/03/21,14:12:00,182.08,182.18,182.08,182.15,237351
2019/03/21,14:13:00,182.15,182.16,182.05,182.07,59545
2019/03/21,14:14:00,182.07,182.07,182.04,182.07,52807
2019/03/21,14:15:00,182.07,182.09,182.05,182.05,50269
2019/03/21,14:16:00,182.05,182.10,182.04,182.08,53071
2019/03/21,14:17:00,182.08,182.18,182.08,182.16,212534
2019/03/21,14:18:00,182.18,182.23,182.14,182.20,156263
2019/03/21,14:19:00,182.20,182.21,182.16,182.20,49059
2019/03/21,14:20:00,182.20,182.26,182.18,182.23,155002
2019/03/21,14:21:00,182.23,182.30,182.22,182.29,117324
2019/03/21,14:22:00,182.29,182.35,182.26,182.26,135540
2019/03/21,14:23:00,182.26,182.37,182.26,182.34,73047
2019/03/21,14:24:00,182.34,182.39,182.31,182.39,84712
2019/03/21,14:25:00,182.40,182.44,182.37,182.40,175180
2019/03/21,14:26:00,182.40,182.44,182.35,182.39,123456
2019/03/21,14:27:00,182.39,182.44,182.38,182.43,59760
2019/03/21,14:28:00,182.43,182.45,182.35,182.36,148265
2019/03/21,14:29:00,182.36,182.51,182.35,182.47,325353
2019/03/21,14:30:00,182.47,182.50,182.45,182.49,53824
2019/03/21,14:31:00,182.50,182.51,182.44,182.47,83321
2019/03/21,14:32:00,182.47,182.49,182.44,182.45,48491
2019/03/21,14:33:00,182.45,182.50,182.43,182.50,68629
2019/03/21,14:34:00,182.51,182.53,182.45,182.47,84198
2019/03/21,14:35:00,182.48,182.49,182.44,182.45,247928
2019/03/21,14:36:00,182.45,182.48,182.44,182.47,90417
2019/03/21,14:37:00,182.46,182.51,182.42,182.49,147847
2019/03/21,14:38:00,182.49,182.49,182.44,182.48,51875
2019/03/21,14:39:00,182.48,182.50,182.48,182.49,51102
2019/03/21,14:40:00,182.49,182.57,182.49,182.53,123277
2019/03/21,14:41:00,182.53,182.53,182.48,182.48,37353
2019/03/21,14:42:00,182.48,182.53,182.48,182.50,87340
2019/03/21,14:43:00,182.50,182.57,182.49,182.56,180103
2019/03/21,14:44:00,182.55,182.57,182.54,182.55,54866
2019/03/21,14:45:00,182.55,182.56,182.52,182.54,56801
2019/03/21,14:46:00,182.54,182.56,182.52,182.55,80088
2019/03/21,14:47:00,182.56,182.61,182.56,182.61,89602
2019/03/21,14:48:00,182.61,182.64,182.57,182.62,286897
2019/03/21,14:49:00,182.63,182.65,182.63,182.64,105927
2019/03/21,14:50:00,182.64,182.65,182.61,182.63,50763
2019/03/21,14:51:00,182.64,182.65,182.62,182.63,26245
2019/03/21,14:52:00,182.63,182.63,182.58,182.59,127577
2019/03/21,14:53:00,182.59,182.61,182.57,182.59,67192
2019/03/21,14:54:00,182.59,182.59,182.56,182.57,47749
2019/03/21,14:55:00,182.57,182.65,182.55,182.61,121170
2019/03/21,14:56:00,182.61,182.61,182.56,182.59,84583
2019/03/21,14:57:00,182.59,182.60,182.57,182.58,95825
2019/03/21,14:58:00,182.58,182.58,182.52,182.54,171172
2019/03/21,14:59:00,182.55,182.58,182.54,182.55,113356
2019/03/21,15:00:00,182.55,182.55,182.52,182.54,69406
2019/03/21,15:01:00,182.54,182.56,182.45,182.46,97511
2019/03/21,15:02:00,182.46,182.50,182.40,182.42,85278
2019/03/21,15:03:00,182.43,182.52,182.43,182.49,94417
2019/03/21,15:04:00,182.49,182.52,182.48,182.51,95576
2019/03/21,15:05:00,182.51,182.54,182.47,182.48,350428
2019/03/21,15:06:00,182.47,182.56,182.47,182.56,108045
2019/03/21,15:07:00,182.56,182.60,182.55,182.59,92822
2019/03/21,15:08:00,182.60,182.64,182.60,182.61,108379
2019/03/21,15:09:00,182.61,182.79,182.61,182.77,313977
2019/03/21,15:10:00,182.77,182.78,182.67,182.67,134206
2019/03/21,15:11:00,182.68,182.68,182.55,182.57,82588
2019/03/21,15:12:00,182.57,182.57,182.50,182.51,92189
2019/03/21,15:13:00,182.52,182.52,182.42,182.42,113600
2019/03/21,15:14:00,182.42,182.50,182.41,182.45,167539
2019/03/21,15:15:00,182.45,182.47,182.39,182.45,118104
2019/03/21,15:16:00,182.46,182.46,182.41,182.43,71737
2019/03/21,15:17:00,182.43,182.46,182.36,182.44,107082
2019/03/21,15:18:00,182.44,182.46,182.39,182.46,54588
2019/03/21,15:19:00,182.46,182.49,182.44,182.48,53961
2019/03/21,15:20:00,182.48,182.57,182.46,182.56,173706
2019/03/21,15:21:00,182.55,182.60,182.54,182.60,27553
2019/03/21,15:22:00,182.60,182.60,182.52,182.59,47509
2019/03/21,15:23:00,182.59,182.63,182.53,182.61,46301
2019/03/21,15:24:00,182.61,182.62,182.59,182.59,33025
2019/03/21,15:25:00,182.60,182.67,182.57,182.65,123160
2019/03/21,15:26:00,182.66,182.69,182.65,182.67,41830
2019/03/21,15:27:00,182.66,182.67,182.60,182.60,41315
2019/03/21,15:28:00,182.59,182.61,182.58,182.60,67335
2019/03/21,15:29:00,182.60,182.64,182.59,182.62,53904
2019/03/21,15:30:00,182.62,182.65,182.50,182.53,143148
2019/03/21,15:31:00,182.54,182.57,182.48,182.51,82838
2019/03/21,15:32:00,182.51,182.55,182.49,182.53,83035
2019/03/21,15:33:00,182.53,182.61,182.47,182.60,116854
2019/03/21,15:34:00,182.59,182.62,182.58,182.60,156426
2019/03/21,15:35:00,182.60,182.63,182.52,182.53,141511
2019/03/21,15:36:00,182.53,182.56,182.49,182.52,83328
2019/03/21,15:37:00,182.52,182.55,182.48,182.54,85536
2019/03/21,15:38:00,182.55,182.58,182.54,182.57,59305
2019/03/21,15:39:00,182.58,182.65,182.58,182.59,85507
2019/03/21,15:40:00,182.59,182.66,182.59,182.61,104453
2019/03/21,15:41:00,182.61,182.69,182.58,182.69,127486
2019/03/21,15:42:00,182.70,182.72,182.68,182.72,85560
2019/03/21,15:43:00,182.73,182.75,182.71,182.74,66957
2019/03/21,15:44:00,182.74,182.81,182.73,182.81,92751
2019/03/21,15:45:00,182.80,182.83,182.77,182.79,82376
2019/03/21,15:46:00,182.79,182.81,182.71,182.71,210421
2019/03/21,15:47:00,182.70,182.71,182.64,182.65,100828
2019/03/21,15:48:00,182.65,182.65,182.60,182.60,62841
2019/03/21,15:49:00,182.60,182.67,182.59,182.66,205440
2019/03/21,15:50:00,182.66,182.67,182.59,182.60,269540
2019/03/21,15:51:00,182.61,182.64,182.60,182.62,123310
2019/03/21,15:52:00,182.62,182.63,182.49,182.50,163931
2019/03/21,15:53:00,182.50,182.66,182.49,182.63,257157
2019/03/21,15:54:00,182.64,182.67,182.61,182.66,325109
2019/03/21,15:55:00,182.66,182.67,182.50,182.52,248740
2019/03/21,15:56:00,182.52,182.60,182.43,182.57,556849
2019/03/21,15:57:00,182.57,182.57,182.48,182.54,233487
2019/03/21,15:58:00,182.53,182.54,182.48,182.51,422576
2019/03/21,15:59:00,182.51,182.52,182.47,182.52,622449
2019/03/21,16:00:00,182.53,182.62,182.43,182.57,967175
2019/03/22,09:31:00,181.76,181.92,181.67,181.87,227350
2019/03/22,09:32:00,181.87,181.96,181.86,181.94,164222
2019/03/22,09:33:00,181.94,182.02,181.88,181.98,128240
2019/03/22,09:34:00,182.01,182.13,181.98,182.11,198430
2019/03/22,09:35:00,182.11,182.12,182.02,182.07,110816
2019/03/22,09:36:00,182.07,182.08,181.94,181.99,122432
2019/03/22,09:37:00,181.98,182.18,181.94,182.01,160298
2019/03/22,09:38:00,182.01,182.10,181.97,181.98,132111
2019/03/22,09:39:00,181.98,182.12,181.98,182.11,318061
2019/03/22,09:40:00,182.11,182.23,182.07,182.21,271883
2019/03/22,09:41:00,182.22,182.26,182.15,182.19,127594
2019/03/22,09:42:00,182.19,182.27,182.06,182.17,205373
2019/03/22,09:43:00,182.18,182.21,182.10,182.14,112582
2019/03/22,09:44:00,182.14,182.19,182.11,182.13,396004
2019/03/22,09:45:00,182.13,182.14,181.91,181.91,116488
2019/03/22,09:46:00,181.92,181.95,181.76,181.78,430101
2019/03/22,09:47:00,181.79,181.89,181.50,181.55,319983
2019/03/22,09:48:00,181.55,181.59,181.48,181.51,178100
2019/03/22,09:49:00,181.50,181.53,181.19,181.21,297678
2019/03/22,09:50:00,181.22,181.26,181.13,181.22,238607
2019/03/22,09:51:00,181.22,181.39,181.21,181.39,147955
2019/03/22,09:52:00,181.39,181.50,181.36,181.42,125829
2019/03/22,09:53:00,181.38,181.44,181.20,181.24,181752
2019/03/22,09:54:00,181.24,181.27,180.90,180.90,361352
2019/03/22,09:55:00,180.90,181.07,180.75,180.76,314110
2019/03/22,09:56:00,180.76,180.83,180.53,180.55,378452
2019/03/22,09:57:00,180.54,180.81,180.54,180.69,306257
2019/03/22,09:58:00,180.69,180.78,180.63,180.69,265509
2019/03/22,09:59:00,180.70,180.79,180.59,180.59,297590
2019/03/22,10:00:00,180.59,180.73,180.56,180.73,409363
2019/03/22,10:01:00,180.73,180.88,180.67,180.87,294809
2019/03/22,10:02:00,180.88,181.02,180.77,181.01,304746
2019/03/22,10:03:00,181.01,181.07,180.94,180.98,208248
2019/03/22,10:04:00,180.98,180.99,180.85,180.87,160834
2019/03/22,10:05:00,180.87,180.88,180.75,180.81,127214
2019/03/22,10:06:00,180.80,180.94,180.72,180.92,273657
2019/03/22,10:07:00,180.92,180.93,180.77,180.86,159361
2019/03/22,10:08:00,180.85,181.04,180.79,181.02,264418
2019/03/22,10:09:00,181.02,181.20,180.96,181.18,415271
2019/03/22,10:10:00,181.18,181.18,181.11,181.12,137062
2019/03/22,10:11:00,181.13,181.13,181.03,181.08,115715
2019/03/22,10:12:00,181.08,181.20,181.04,181.08,97315
2019/03/22,10:13:00,181.08,181.25,181.03,181.22,92146
2019/03/22,10:14:00,181.22,181.32,181.19,181.29,384027
2019/03/22,10:15:00,181.29,181.31,181.18,181.21,162537
2019/03/22,10:16:00,181.21,181.26,181.17,181.21,50509
2019/03/22,10:17:00,181.21,181.37,181.19,181.36,70935
2019/03/22,10:18:00,181.36,181.41,181.31,181.37,130141
2019/03/22,10:19:00,181.37,181.56,181.31,181.55,173677
2019/03/22,10:20:00,181.55,181.59,181.48,181.58,187133
2019/03/22,10:21:00,181.58,181.60,181.50,181.54,128692
2019/03/22,10:22:00,181.54,181.70,181.54,181.67,138694
2019/03/22,10:23:00,181.67,181.68,181.55,181.55,86574
2019/03/22,10:24:00,181.55,181.56,181.46,181.48,130127
2019/03/22,10:25:00,181.48,181.48,181.33,181.34,146248
2019/03/22,10:26:00,181.35,181.39,181.24,181.25,164407
2019/03/22,10:27:00,181.25,181.30,181.16,181.16,140390
2019/03/22,10:28:00,181.16,181.17,181.05,181.11,175951
2019/03/22,10:29:00,181.11,181.29,181.11,181.27,166604
2019/03/22,10:30:00,181.28,181.28,181.11,181.19,191542
2019/03/22,10:31:00,181.20,181.40,181.20,181.36,136140
2019/03/22,10:32:00,181.36,181.42,181.28,181.32,242034
2019/03/22,10:33:00,181.32,181.33,181.19,181.20,189430
2019/03/22,10:34:00,181.20,181.34,181.17,181.34,151224
2019/03/22,10:35:00,181.35,181.35,181.19,181.19,68295
2019/03/22,10:36:00,181.19,181.29,181.14,181.24,89330
2019/03/22,10:37:00,181.24,181.38,181.22,181.34,126639
2019/03/22,10:38:00,181.34,181.36,181.26,181.26,45645
2019/03/22,10:39:00,181.26,181.39,181.26,181.35,62233
2019/03/22,10:40:00,181.36,181.36,181.25,181.25,61349
2019/03/22,10:41:00,181.25,181.27,181.07,181.09,65658
2019/03/22,10:42:00,181.09,181.14,180.91,180.91,183442
2019/03/22,10:43:00,180.91,180.94,180.81,180.85,149119
2019/03/22,10:44:00,180.85,180.98,180.85,180.94,76403
2019/03/22,10:45:00,180.94,181.07,180.94,181.06,83449
2019/03/22,10:46:00,181.06,181.06,180.81,180.82,169036
2019/03/22,10:47:00,180.82,180.83,180.71,180.72,90085
2019/03/22,10:48:00,180.72,180.85,180.71,180.81,149404
2019/03/22,10:49:00,180.82,180.82,180.59,180.76,187449
2019/03/22,10:50:00,180.75,180.76,180.55,180.55,153921
2019/03/22,10:51:00,180.56,180.60,180.53,180.55,106710
2019/03/22,10:52:00,180.54,180.57,180.42,180.49,156022
2019/03/22,10:53:00,180.49,180.61,180.42,180.57,83390
2019/03/22,10:54:00,180.57,180.58,180.47,180.55,60453
2019/03/22,10:55:00,180.55,180.69,180.52,180.67,62391
2019/03/22,10:56:00,180.67,180.83,180.67,180.81,125753
2019/03/22,10:57:00,180.79,180.80,180.69,180.80,34171
2019/03/22,10:58:00,180.80,180.91,180.79,180.81,63162
2019/03/22,10:59:00,180.81,180.81,180.60,180.61,68008
2019/03/22,11:00:00,180.60,180.61,180.52,180.55,117688
2019/03/22,11:01:00,180.54,180.61,180.41,180.58,216524
2019/03/22,11:02:00,180.58,180.62,180.50,180.53,221549
2019/03/22,11:03:00,180.53,180.56,180.45,180.52,167809
2019/03/22,11:04:00,180.51,180.51,180.34,180.43,109232
2019/03/22,11:05:00,180.43,180.57,180.40,180.42,146720
2019/03/22,11:06:00,180.42,180.47,180.34,180.43,150333
2019/03/22,11:07:00,180.45,180.52,180.37,180.45,84478
2019/03/22,11:08:00,180.46,180.56,180.45,180.50,42991
2019/03/22,11:09:00,180.50,180.51,180.40,180.46,49720
2019/03/22,11:10:00,180.46,180.47,180.36,180.37,180441
2019/03/22,11:11:00,180.38,180.41,180.31,180.35,160011
2019/03/22,11:12:00,180.35,180.37,180.21,180.23,122613
2019/03/22,11:13:00,180.23,180.34,180.19,180.27,122648
2019/03/22,11:14:00,180.27,180.39,180.25,180.38,149055
2019/03/22,11:15:00,180.38,180.59,180.38,180.59,241832
2019/03/22,11:16:00,180.59,180.63,180.42,180.44,95481
2019/03/22,11:17:00,180.44,180.44,180.17,180.26,207796
2019/03/22,11:18:00,180.26,180.39,180.26,180.35,84996
2019/03/22,11:19:00,180.35,180.53,180.34,180.53,87919
2019/03/22,11:20:00,180.53,180.72,180.52,180.60,232112
2019/03/22,11:21:00,180.60,180.65,180.48,180.48,106642
2019/03/22,11:22:00,180.48,180.55,180.38,180.53,70399
2019/03/22,11:23:00,180.53,180.59,180.48,180.49,162716
2019/03/22,11:24:00,180.50,180.52,180.41,180.44,322186
2019/03/22,11:25:00,180.44,180.45,180.34,180.35,179558
2019/03/22,11:26:00,180.35,180.45,180.26,180.42,142861
2019/03/22,11:27:00,180.41,180.60,180.39,180.39,348936
2019/03/22,11:28:00,180.37,180.40,180.23,180.24,119820
2019/03/22,11:29:00,180.24,180.31,180.19,180.25,140276
2019/03/22,11:30:00,180.24,180.33,180.19,180.21,195251
2019/03/22,11:31:00,180.21,180.33,180.09,180.30,242932
2019/03/22,11:32:00,180.30,180.38,180.21,180.28,87945
2019/03/22,11:33:00,180.27,180.30,180.21,180.22,391183
2019/03/22,11:34:00,180.22,180.22,180.11,180.14,140081
2019/03/22,11:35:00,180.13,180.21,180.08,180.11,198773
2019/03/22,11:36:00,180.11,180.14,180.03,180.06,172424
2019/03/22,11:37:00,180.06,180.24,180.05,180.12,177648
2019/03/22,11:38:00,180.12,180.13,180.00,180.04,251428
2019/03/22,11:39:00,180.04,180.05,179.98,179.99,165327
2019/03/22,11:40:00,179.99,180.04,179.94,179.98,301737
2019/03/22,11:41:00,179.97,180.09,179.95,180.02,177761
2019/03/22,11:42:00,180.01,180.03,179.88,179.95,136434
2019/03/22,11:43:00,179.95,179.95,179.80,179.82,117113
2019/03/22,11:44:00,179.82,179.84,179.70,179.70,242246
2019/03/22,11:45:00,179.70,179.82,179.68,179.77,165821
2019/03/22,11:46:00,179.77,179.77,179.61,179.69,242760
2019/03/22,11:47:00,179.68,179.74,179.60,179.69,139527
2019/03/22,11:48:00,179.69,179.78,179.67,179.75,125533
2019/03/22,11:49:00,179.75,179.86,179.73,179.76,117035
2019/03/22,11:50:00,179.76,179.88,179.73,179.80,536677
2019/03/22,11:51:00,179.81,179.84,179.68,179.72,98954
2019/03/22,11:52:00,179.72,179.72,179.54,179.54,572970
2019/03/22,11:53:00,179.54,179.55,179.42,179.46,201363
2019/03/22,11:54:00,179.46,179.56,179.38,179.48,216398
2019/03/22,11:55:00,179.47,179.52,179.39,179.41,1022574
2019/03/22,11:56:00,179.41,179.58,179.39,179.55,416280
2019/03/22,11:57:00,179.55,179.59,179.39,179.39,222201
2019/03/22,11:58:00,179.39,179.46,179.34,179.43,113548
2019/03/22,11:59:00,179.43,179.45,179.23,179.26,142673
2019/03/22,12:00:00,179.26,179.29,179.10,179.11,280303
2019/03/22,12:01:00,179.12,179.31,179.09,179.29,646736
2019/03/22,12:02:00,179.29,179.54,179.28,179.54,296219
2019/03/22,12:03:00,179.54,179.59,179.48,179.48,183669
2019/03/22,12:04:00,179.48,179.58,179.43,179.54,97004
2019/03/22,12:05:00,179.54,179.60,179.52,179.52,170417
2019/03/22,12:06:00,179.52,179.60,179.47,179.54,401465
2019/03/22,12:07:00,179.53,179.64,179.51,179.63,131448
2019/03/22,12:08:00,179.63,179.71,179.59,179.60,262080
2019/03/22,12:09:00,179.60,179.60,179.48,179.48,66945
2019/03/22,12:10:00,179.48,179.54,179.43,179.52,83446
2019/03/22,12:11:00,179.52,179.53,179.40,179.46,91211
2019/03/22,12:12:00,179.46,179.46,179.27,179.28,120839
2019/03/22,12:13:00,179.28,179.43,179.28,179.34,90771
2019/03/22,12:14:00,179.34,179.34,179.25,179.27,46166
2019/03/22,12:15:00,179.27,179.30,179.21,179.22,77706
2019/03/22,12:16:00,179.22,179.32,179.18,179.29,114998
2019/03/22,12:17:00,179.29,179.35,179.23,179.33,117980
2019/03/22,12:18:00,179.33,179.51,179.31,179.48,207186
2019/03/22,12:19:00,179.49,179.51,179.42,179.45,84445
2019/03/22,12:20:00,179.44,179.44,179.29,179.32,133504
2019/03/22,12:21:00,179.31,179.43,179.30,179.42,119744
2019/03/22,12:22:00,179.43,179.59,179.43,179.56,142759
2019/03/22,12:23:00,179.58,179.68,179.54,179.68,182740
2019/03/22,12:24:00,179.68,179.73,179.62,179.63,152796
2019/03/22,12:25:00,179.63,179.63,179.49,179.58,124816
2019/03/22,12:26:00,179.58,179.61,179.47,179.47,59271
2019/03/22,12:27:00,179.47,179.48,179.32,179.34,56075
2019/03/22,12:28:00,179.34,179.42,179.27,179.30,138329
2019/03/22,12:29:00,179.30,179.40,179.28,179.31,65404
2019/03/22,12:30:00,179.31,179.46,179.31,179.38,144485
2019/03/22,12:31:00,179.38,179.45,179.29,179.45,99633
2019/03/22,12:32:00,179.45,179.48,179.30,179.34,61720
2019/03/22,12:33:00,179.34,179.58,179.33,179.56,99570
2019/03/22,12:34:00,179.56,179.64,179.56,179.61,114626
2019/03/22,12:35:00,179.61,179.73,179.61,179.66,91095
2019/03/22,12:36:00,179.66,179.68,179.50,179.53,158570
2019/03/22,12:37:00,179.52,179.60,179.50,179.55,115150
2019/03/22,12:38:00,179.55,179.56,179.44,179.44,75232
2019/03/22,12:39:00,179.44,179.47,179.35,179.38,66416
2019/03/22,12:40:00,179.38,179.45,179.35,179.40,55694
2019/03/22,12:41:00,179.40,179.40,179.22,179.31,164700
2019/03/22,12:42:00,179.32,179.34,179.18,179.19,116530
2019/03/22,12:43:00,179.20,179.20,179.07,179.07,241989
2019/03/22,12:44:00,179.08,179.08,178.93,178.95,314728
2019/03/22,12:45:00,178.94,179.04,178.94,178.99,222191
2019/03/22,12:46:00,178.99,179.04,178.96,178.99,154585
2019/03/22,12:47:00,178.99,179.20,178.99,179.19,157178
2019/03/22,12:48:00,179.19,179.26,179.01,179.06,227553
2019/03/22,12:49:00,179.07,179.13,179.04,179.05,110874
2019/03/22,12:50:00,179.05,179.16,179.05,179.11,100201
2019/03/22,12:51:00,179.11,179.15,179.05,179.10,59865
2019/03/22,12:52:00,179.11,179.34,179.10,179.34,139074
2019/03/22,12:53:00,179.34,179.50,179.33,179.49,730306
2019/03/22,12:54:00,179.49,179.61,179.43,179.57,303616
2019/03/22,12:55:00,179.56,179.62,179.52,179.60,170086
2019/03/22,12:56:00,179.60,179.60,179.41,179.41,173697
2019/03/22,12:57:00,179.41,179.45,179.37,179.38,77722
2019/03/22,12:58:00,179.39,179.55,179.38,179.55,116645
2019/03/22,12:59:00,179.56,179.58,179.48,179.53,118538
2019/03/22,13:00:00,179.53,179.62,179.49,179.58,72322
2019/03/22,13:01:00,179.57,179.66,179.48,179.62,103623
2019/03/22,13:02:00,179.63,179.79,179.63,179.78,103326
2019/03/22,13:03:00,179.79,179.81,179.70,179.78,227470
2019/03/22,13:04:00,179.78,179.82,179.69,179.70,170490
2019/03/22,13:05:00,179.70,179.71,179.62,179.62,70231
2019/03/22,13:06:00,179.62,179.64,179.59,179.59,96552
2019/03/22,13:07:00,179.60,179.74,179.60,179.74,60106
2019/03/22,13:08:00,179.74,179.87,179.74,179.84,141416
2019/03/22,13:09:00,179.84,179.85,179.72,179.75,89563
2019/03/22,13:10:00,179.76,179.86,179.76,179.85,56326
2019/03/22,13:11:00,179.85,179.86,179.74,179.74,72337
2019/03/22,13:12:00,179.74,179.76,179.63,179.65,66668
2019/03/22,13:13:00,179.63,179.65,179.60,179.60,73509
2019/03/22,13:14:00,179.60,179.65,179.51,179.52,87325
2019/03/22,13:15:00,179.53,179.62,179.50,179.60,117736
2019/03/22,13:16:00,179.60,179.64,179.47,179.49,45795
2019/03/22,13:17:00,179.48,179.63,179.44,179.55,63510
2019/03/22,13:18:00,179.55,179.63,179.51,179.55,45934
2019/03/22,13:19:00,179.55,179.70,179.53,179.69,54177
2019/03/22,13:20:00,179.69,179.69,179.54,179.57,90922
2019/03/22,13:21:00,179.56,179.65,179.37,179.38,142085
2019/03/22,13:22:00,179.38,179.46,179.38,179.43,102159
2019/03/22,13:23:00,179.43,179.47,179.33,179.36,78282
2019/03/22,13:24:00,179.36,179.43,179.34,179.41,72928
2019/03/22,13:25:00,179.41,179.48,179.40,179.46,53209
2019/03/22,13:26:00,179.46,179.48,179.35,179.37,222524
2019/03/22,13:27:00,179.37,179.38,179.29,179.32,81607
2019/03/22,13:28:00,179.32,179.32,179.25,179.27,122327
2019/03/22,13:29:00,179.27,179.27,179.17,179.22,95030
2019/03/22,13:30:00,179.22,179.30,179.19,179.29,68020
2019/03/22,13:31:00,179.29,179.39,179.22,179.36,108462
2019/03/22,13:32:00,179.36,179.50,179.34,179.50,106408
2019/03/22,13:33:00,179.50,179.57,179.48,179.56,87064
2019/03/22,13:34:00,179.55,179.55,179.41,179.41,40636
2019/03/22,13:35:00,179.42,179.42,179.35,179.36,37272
2019/03/22,13:36:00,179.36,179.43,179.32,179.40,67336
2019/03/22,13:37:00,179.41,179.42,179.31,179.34,43731
2019/03/22,13:38:00,179.33,179.36,179.29,179.29,24740
2019/03/22,13:39:00,179.29,179.30,179.24,179.27,34550
2019/03/22,13:40:00,179.26,179.29,179.20,179.28,65907
2019/03/22,13:41:00,179.28,179.40,179.28,179.39,95071
2019/03/22,13:42:00,179.39,179.40,179.27,179.27,30027
2019/03/22,13:43:00,179.27,179.30,179.20,179.27,38365
2019/03/22,13:44:00,179.27,179.38,179.27,179.38,34292
2019/03/22,13:45:00,179.38,179.42,179.28,179.42,31891
2019/03/22,13:46:00,179.42,179.44,179.28,179.28,65531
2019/03/22,13:47:00,179.28,179.31,179.24,179.27,458234
2019/03/22,13:48:00,179.27,179.32,179.24,179.32,43164
2019/03/22,13:49:00,179.31,179.31,179.23,179.26,547006
2019/03/22,13:50:00,179.26,179.27,179.13,179.15,44643
2019/03/22,13:51:00,179.14,179.17,179.05,179.13,97054
2019/03/22,13:52:00,179.13,179.14,178.98,179.00,172702
2019/03/22,13:53:00,179.00,179.05,178.94,179.05,114675
2019/03/22,13:54:00,179.05,179.07,178.99,179.02,30471
2019/03/22,13:55:00,179.02,179.09,179.00,179.06,455177
2019/03/22,13:56:00,179.05,179.09,179.02,179.04,53132
2019/03/22,13:57:00,179.04,179.08,178.98,179.00,75199
2019/03/22,13:58:00,179.00,179.00,178.89,178.93,87731
2019/03/22,13:59:00,178.93,178.93,178.82,178.88,145867
2019/03/22,14:00:00,178.89,178.97,178.87,178.95,95557
2019/03/22,14:01:00,178.95,179.12,178.89,179.10,264669
2019/03/22,14:02:00,179.10,179.17,179.08,179.14,83417
2019/03/22,14:03:00,179.13,179.26,179.12,179.24,95813
2019/03/22,14:04:00,179.24,179.28,179.15,179.25,163655
2019/03/22,14:05:00,179.25,179.35,179.23,179.32,83367
2019/03/22,14:06:00,179.32,179.38,179.30,179.32,114507
2019/03/22,14:07:00,179.32,179.32,179.23,179.23,107021
2019/03/22,14:08:00,179.24,179.26,179.20,179.25,59095
2019/03/22,14:09:00,179.24,179.26,179.18,179.24,42092
2019/03/22,14:10:00,179.25,179.36,179.23,179.29,94677
2019/03/22,14:11:00,179.29,179.42,179.28,179.42,96060
2019/03/22,14:12:00,179.43,179.47,179.34,179.41,85649
2019/03/22,14:13:00,179.41,179.48,179.40,179.48,83429
2019/03/22,14:14:00,179.48,179.49,179.39,179.39,46229
2019/03/22,14:15:00,179.40,179.58,179.40,179.54,129777
2019/03/22,14:16:00,179.54,179.64,179.54,179.63,166767
2019/03/22,14:17:00,179.64,179.66,179.58,179.63,68927
2019/03/22,14:18:00,179.63,179.70,179.57,179.69,97838
2019/03/22,14:19:00,179.69,179.77,179.67,179.67,155829
2019/03/22,14:20:00,179.67,179.67,179.53,179.55,124543
2019/03/22,14:21:00,179.55,179.73,179.55,179.71,156705
2019/03/22,14:22:00,179.71,179.71,179.59,179.65,65994
2019/03/22,14:23:00,179.65,179.65,179.59,179.64,45106
2019/03/22,14:24:00,179.65,179.67,179.60,179.64,71076
2019/03/22,14:25:00,179.64,179.69,179.59,179.62,142959
2019/03/22,14:26:00,179.62,179.64,179.52,179.54,60805
2019/03/22,14:27:00,179.54,179.56,179.52,179.55,46847
2019/03/22,14:28:00,179.56,179.71,179.56,179.71,101309
2019/03/22,14:29:00,179.70,179.73,179.60,179.66,200731
2019/03/22,14:30:00,179.66,179.71,179.61,179.61,106363
2019/03/22,14:31:00,179.61,179.68,179.61,179.67,63590
2019/03/22,14:32:00,179.67,179.67,179.59,179.61,68532
2019/03/22,14:33:00,179.61,179.63,179.55,179.56,48145
2019/03/22,14:34:00,179.57,179.58,179.42,179.43,109928
2019/03/22,14:35:00,179.43,179.46,179.32,179.33,87267
2019/03/22,14:36:00,179.34,179.38,179.29,179.34,55187
2019/03/22,14:37:00,179.34,179.48,179.34,179.48,45253
2019/03/22,14:38:00,179.48,179.48,179.38,179.45,45544
2019/03/22,14:39:00,179.44,179.47,179.41,179.45,28896
2019/03/22,14:40:00,179.46,179.53,179.41,179.49,34976
2019/03/22,14:41:00,179.48,179.57,179.47,179.57,72842
2019/03/22,14:42:00,179.57,179.65,179.52,179.58,53121
2019/03/22,14:43:00,179.59,179.61,179.52,179.60,44657
2019/03/22,14:44:00,179.61,179.71,179.57,179.59,97018
2019/03/22,14:45:00,179.59,179.67,179.58,179.62,36392
2019/03/22,14:46:00,179.62,179.67,179.61,179.65,39342
2019/03/22,14:47:00,179.65,179.71,179.64,179.67,323354
2019/03/22,14:48:00,179.67,179.76,179.67,179.68,267341
2019/03/22,14:49:00,179.68,179.82,179.65,179.80,167934
2019/03/22,14:50:00,179.80,179.91,179.80,179.82,159689
2019/03/22,14:51:00,179.82,179.89,179.79,179.89,81051
2019/03/22,14:52:00,179.91,179.94,179.87,179.94,101211
2019/03/22,14:53:00,179.93,179.98,179.90,179.92,75622
2019/03/22,14:54:00,179.92,179.98,179.91,179.96,79183
2019/03/22,14:55:00,179.96,179.97,179.82,179.84,67123
2019/03/22,14:56:00,179.84,179.91,179.84,179.87,56508
2019/03/22,14:57:00,179.88,179.94,179.88,179.93,96040
2019/03/22,14:58:00,179.93,179.96,179.87,179.90,101696
2019/03/22,14:59:00,179.90,179.93,179.86,179.87,171389
2019/03/22,15:00:00,179.88,179.89,179.83,179.84,50289
2019/03/22,15:01:00,179.84,180.05,179.83,180.04,234407
2019/03/22,15:02:00,180.04,180.04,179.90,179.91,77453
2019/03/22,15:03:00,179.91,179.93,179.80,179.82,104118
2019/03/22,15:04:00,179.82,179.84,179.74,179.75,46116
2019/03/22,15:05:00,179.75,179.76,179.66,179.67,86337
2019/03/22,15:06:00,179.67,179.80,179.67,179.77,76784
2019/03/22,15:07:00,179.78,179.83,179.71,179.72,92447
2019/03/22,15:08:00,179.71,179.77,179.69,179.75,60783
2019/03/22,15:09:00,179.77,179.80,179.72,179.72,83102
2019/03/22,15:10:00,179.72,179.72,179.64,179.67,60155
2019/03/22,15:11:00,179.67,179.73,179.59,179.61,120712
2019/03/22,15:12:00,179.60,179.61,179.48,179.54,161047
2019/03/22,15:13:00,179.54,179.59,179.47,179.58,505927
2019/03/22,15:14:00,179.59,179.59,179.44,179.46,118590
2019/03/22,15:15:00,179.46,179.53,179.43,179.51,105315
2019/03/22,15:16:00,179.51,179.53,179.40,179.52,90142
2019/03/22,15:17:00,179.53,179.62,179.51,179.53,75618
2019/03/22,15:18:00,179.53,179.54,179.43,179.43,63317
2019/03/22,15:19:00,179.42,179.43,179.32,179.42,123389
2019/03/22,15:20:00,179.43,179.48,179.40,179.41,80361
2019/03/22,15:21:00,179.41,179.49,179.37,179.43,80110
2019/03/22,15:22:00,179.42,179.47,179.40,179.45,55722
2019/03/22,15:23:00,179.45,179.48,179.36,179.43,91161
2019/03/22,15:24:00,179.43,179.53,179.41,179.53,60862
2019/03/22,15:25:00,179.53,179.55,179.47,179.55,77035
2019/03/22,15:26:00,179.54,179.56,179.44,179.46,56496
2019/03/22,15:27:00,179.46,179.47,179.37,179.39,56128
2019/03/22,15:28:00,179.39,179.50,179.39,179.39,66292
2019/03/22,15:29:00,179.40,179.42,179.33,179.38,68036
2019/03/22,15:30:00,179.37,179.38,179.18,179.19,92863
2019/03/22,15:31:00,179.18,179.21,179.10,179.14,216079
2019/03/22,15:32:00,179.14,179.18,179.03,179.04,186035
2019/03/22,15:33:00,179.04,179.10,179.04,179.10,140247
2019/03/22,15:34:00,179.10,179.12,178.96,178.98,166367
2019/03/22,15:35:00,178.96,179.00,178.87,178.90,217490
2019/03/22,15:36:00,178.89,179.01,178.85,178.96,232055
2019/03/22,15:37:00,178.96,178.97,178.80,178.83,169016
2019/03/22,15:38:00,178.82,179.02,178.76,179.01,262980
2019/03/22,15:39:00,179.01,179.04,178.94,178.95,535862
2019/03/22,15:40:00,178.95,178.97,178.85,178.87,330526
2019/03/22,15:41:00,178.87,178.93,178.78,178.82,220215
2019/03/22,15:42:00,178.81,178.90,178.71,178.73,334386
2019/03/22,15:43:00,178.73,178.75,178.66,178.66,189222
2019/03/22,15:44:00,178.66,178.70,178.64,178.67,240772
2019/03/22,15:45:00,178.67,178.74,178.64,178.67,126890
2019/03/22,15:46:00,178.67,178.78,178.65,178.75,303515
2019/03/22,15:47:00,178.75,178.91,178.73,178.90,259190
2019/03/22,15:48:00,178.90,178.91,178.84,178.89,277226
2019/03/22,15:49:00,178.89,178.89,178.79,178.83,200693
2019/03/22,15:50:00,178.83,178.91,178.81,178.90,179782
2019/03/22,15:51:00,178.89,178.90,178.78,178.84,611943
2019/03/22,15:52:00,178.84,178.85,178.77,178.78,134127
2019/03/22,15:53:00,178.78,178.78,178.71,178.72,167501
2019/03/22,15:54:00,178.73,178.80,178.69,178.79,219958
2019/03/22,15:55:00,178.80,178.85,178.68,178.76,231184
2019/03/22,15:56:00,178.76,178.76,178.37,178.56,483034
2019/03/22,15:57:00,178.57,178.58,178.45,178.48,858400
2019/03/22,15:58:00,178.46,178.49,178.42,178.45,326826
2019/03/22,15:59:00,178.45,178.50,178.42,178.46,420925
2019/03/22,16:00:00,178.50,178.89,178.44,178.56,1971412
2019/03/25,09:31:00,177.92,177.93,177.76,177.83,447797
2019/03/25,09:32:00,177.83,177.99,177.59,177.60,268739
2019/03/25,09:33:00,177.60,177.80,177.54,177.78,180996
2019/03/25,09:34:00,177.78,177.87,177.67,177.86,216758
2019/03/25,09:35:00,177.86,177.93,177.68,177.92,186554
2019/03/25,09:36:00,177.91,178.23,177.90,178.21,336957
2019/03/25,09:37:00,178.22,178.44,178.22,178.44,267370
2019/03/25,09:38:00,178.44,178.74,178.44,178.69,350984
2019/03/25,09:39:00,178.69,178.84,178.55,178.62,305423
2019/03/25,09:40:00,178.62,178.80,178.60,178.78,210754
2019/03/25,09:41:00,178.77,178.77,178.42,178.48,356065
2019/03/25,09:42:00,178.49,178.59,178.45,178.50,119730
2019/03/25,09:43:00,178.50,178.56,178.30,178.31,114453
2019/03/25,09:44:00,178.31,178.32,178.15,178.31,176847
2019/03/25,09:45:00,178.31,178.31,177.93,177.96,189145
2019/03/25,09:46:00,177.95,177.95,177.72,177.86,234806
2019/03/25,09:47:00,177.86,177.88,177.61,177.67,222969
2019/03/25,09:48:00,177.67,177.78,177.57,177.63,191317
2019/03/25,09:49:00,177.61,177.62,177.27,177.33,398489
2019/03/25,09:50:00,177.33,177.47,177.22,177.28,498929
2019/03/25,09:51:00,177.28,177.56,177.26,177.51,367931
2019/03/25,09:52:00,177.51,177.67,177.45,177.56,294732
2019/03/25,09:53:00,177.56,177.70,177.55,177.63,186899
2019/03/25,09:54:00,177.61,177.61,177.36,177.37,178565
2019/03/25,09:55:00,177.36,177.45,177.28,177.31,158668
2019/03/25,09:56:00,177.32,177.35,177.16,177.33,352144
2019/03/25,09:57:00,177.33,177.56,177.31,177.44,208248
2019/03/25,09:58:00,177.44,177.44,177.27,177.39,332182
2019/03/25,09:59:00,177.42,177.53,177.31,177.31,578109
2019/03/25,10:00:00,177.30,177.38,177.23,177.29,132556
2019/03/25,10:01:00,177.30,177.49,177.29,177.34,145610
2019/03/25,10:02:00,177.34,177.56,177.33,177.51,334471
2019/03/25,10:03:00,177.51,177.52,177.30,177.30,174750
2019/03/25,10:04:00,177.29,177.29,177.11,177.16,230546
2019/03/25,10:05:00,177.15,177.29,177.15,177.24,110471
2019/03/25,10:06:00,177.22,177.47,177.19,177.47,196879
2019/03/25,10:07:00,177.46,177.62,177.44,177.61,163101
2019/03/25,10:08:00,177.61,177.61,177.38,177.39,149361
2019/03/25,10:09:00,177.39,177.50,177.32,177.34,86501
2019/03/25,10:10:00,177.33,177.46,177.30,177.32,67188
2019/03/25,10:11:00,177.30,177.41,177.24,177.40,91733
2019/03/25,10:12:00,177.40,177.45,177.21,177.27,141883
2019/03/25,10:13:00,177.27,177.34,177.18,177.30,106658
2019/03/25,10:14:00,177.30,177.33,177.11,177.14,114865
2019/03/25,10:15:00,177.13,177.13,176.93,177.01,339896
2019/03/25,10:16:00,177.01,177.21,176.97,177.17,134037
2019/03/25,10:17:00,177.17,177.30,177.17,177.25,140736
2019/03/25,10:18:00,177.25,177.31,177.15,177.25,89500
2019/03/25,10:19:00,177.23,177.43,177.23,177.38,113455
2019/03/25,10:20:00,177.38,177.38,177.24,177.27,72422
2019/03/25,10:21:00,177.27,177.36,177.17,177.24,90253
2019/03/25,10:22:00,177.22,177.27,177.04,177.05,151341
2019/03/25,10:23:00,177.06,177.14,177.00,177.07,116015
2019/03/25,10:24:00,177.08,177.14,176.99,177.05,184758
2019/03/25,10:25:00,177.05,177.20,177.01,177.17,105534
2019/03/25,10:26:00,177.17,177.31,177.12,177.30,130509
2019/03/25,10:27:00,177.30,177.41,177.29,177.35,119981
2019/03/25,10:28:00,177.35,177.48,177.26,177.45,186912
2019/03/25,10:29:00,177.44,177.49,177.39,177.41,196927
2019/03/25,10:30:00,177.40,177.47,177.39,177.46,98728
2019/03/25,10:31:00,177.46,177.56,177.36,177.52,92465
2019/03/25,10:32:00,177.53,177.66,177.51,177.62,207239
2019/03/25,10:33:00,177.62,177.77,177.55,177.76,189147
2019/03/25,10:34:00,177.76,177.82,177.72,177.76,96496
2019/03/25,10:35:00,177.76,177.76,177.62,177.63,600115
2019/03/25,10:36:00,177.63,177.64,177.46,177.53,87567
2019/03/25,10:37:00,177.53,177.61,177.44,177.59,85766
2019/03/25,10:38:00,177.61,177.61,177.49,177.54,58221
2019/03/25,10:39:00,177.54,177.57,177.36,177.38,126011
2019/03/25,10:40:00,177.37,177.52,177.34,177.40,53184
2019/03/25,10:41:00,177.40,177.46,177.30,177.32,85105
2019/03/25,10:42:00,177.34,177.44,177.30,177.44,143050
2019/03/25,10:43:00,177.44,177.53,177.39,177.39,89216
2019/03/25,10:44:00,177.40,177.42,177.34,177.34,89779
2019/03/25,10:45:00,177.35,177.59,177.35,177.53,142530
2019/03/25,10:46:00,177.52,177.69,177.47,177.66,93868
2019/03/25,10:47:00,177.66,177.66,177.55,177.58,103573
2019/03/25,10:48:00,177.58,177.58,177.40,177.49,134985
2019/03/25,10:49:00,177.47,177.68,177.47,177.67,86153
2019/03/25,10:50:00,177.66,177.84,177.65,177.83,115785
2019/03/25,10:51:00,177.84,178.10,177.84,178.08,280784
2019/03/25,10:52:00,178.08,178.24,178.04,178.21,180761
2019/03/25,10:53:00,178.22,178.26,178.16,178.22,111412
2019/03/25,10:54:00,178.22,178.23,178.13,178.18,84472
2019/03/25,10:55:00,178.19,178.26,178.11,178.12,72619
2019/03/25,10:56:00,178.12,178.23,178.07,178.23,136395
2019/03/25,10:57:00,178.23,178.32,178.20,178.21,135860
2019/03/25,10:58:00,178.21,178.27,178.20,178.22,105001
2019/03/25,10:59:00,178.22,178.29,178.19,178.21,95650
2019/03/25,11:00:00,178.21,178.22,178.08,178.15,185187
2019/03/25,11:01:00,178.15,178.15,177.98,178.02,150081
2019/03/25,11:02:00,178.01,178.15,178.00,178.02,65126
2019/03/25,11:03:00,178.03,178.10,178.00,178.01,30357
2019/03/25,11:04:00,178.01,178.06,177.96,177.98,78723
2019/03/25,11:05:00,177.99,178.08,177.92,177.99,119034
2019/03/25,11:06:00,177.99,178.16,177.95,178.15,123269
2019/03/25,11:07:00,178.14,178.14,178.04,178.08,66388
2019/03/25,11:08:00,178.08,178.22,178.06,178.11,85636
2019/03/25,11:09:00,178.11,178.30,178.11,178.23,121951
2019/03/25,11:10:00,178.22,178.23,178.15,178.19,47181
2019/03/25,11:11:00,178.19,178.21,178.09,178.13,105268
2019/03/25,11:12:00,178.12,178.12,177.97,177.97,150044
2019/03/25,11:13:00,177.97,178.10,177.95,178.08,45426
2019/03/25,11:14:00,178.08,178.16,177.98,178.15,59768
2019/03/25,11:15:00,178.14,178.27,178.12,178.23,62850
2019/03/25,11:16:00,178.24,178.35,178.17,178.23,101044
2019/03/25,11:17:00,178.22,178.36,178.21,178.36,86076
2019/03/25,11:18:00,178.37,178.38,178.25,178.31,54906
2019/03/25,11:19:00,178.31,178.39,178.25,178.29,56534
2019/03/25,11:20:00,178.29,178.37,178.26,178.36,47452
2019/03/25,11:21:00,178.35,178.42,178.31,178.41,129165
2019/03/25,11:22:00,178.41,178.46,178.28,178.30,92257
2019/03/25,11:23:00,178.30,178.38,178.26,178.34,115090
2019/03/25,11:24:00,178.34,178.44,178.34,178.42,31725
2019/03/25,11:25:00,178.43,178.49,178.37,178.42,72328
2019/03/25,11:26:00,178.42,178.52,178.42,178.50,169067
2019/03/25,11:27:00,178.50,178.55,178.49,178.49,84291
2019/03/25,11:28:00,178.49,178.59,178.46,178.58,69084
2019/03/25,11:29:00,178.57,178.69,178.57,178.68,85517
2019/03/25,11:30:00,178.68,178.74,178.66,178.68,238288
2019/03/25,11:31:00,178.68,178.70,178.58,178.61,104913
2019/03/25,11:32:00,178.61,178.67,178.59,178.62,52689
2019/03/25,11:33:00,178.61,178.64,178.54,178.54,60412
2019/03/25,11:34:00,178.55,178.56,178.44,178.46,111661
2019/03/25,11:35:00,178.47,178.53,178.41,178.49,80589
2019/03/25,11:36:00,178.49,178.50,178.31,178.39,179155
2019/03/25,11:37:00,178.39,178.46,178.35,178.46,41944
2019/03/25,11:38:00,178.47,178.48,178.39,178.41,460503
2019/03/25,11:39:00,178.42,178.52,178.42,178.52,41618
2019/03/25,11:40:00,178.51,178.59,178.51,178.57,45793
2019/03/25,11:41:00,178.57,178.61,178.45,178.47,69189
2019/03/25,11:42:00,178.47,178.50,178.39,178.39,71557
2019/03/25,11:43:00,178.39,178.47,178.37,178.43,103689
2019/03/25,11:44:00,178.43,178.47,178.25,178.27,155169
2019/03/25,11:45:00,178.28,178.33,178.24,178.27,60203
2019/03/25,11:46:00,178.27,178.33,178.21,178.33,44955
2019/03/25,11:47:00,178.33,178.33,178.15,178.22,83583
2019/03/25,11:48:00,178.22,178.22,178.10,178.10,64093
2019/03/25,11:49:00,178.10,178.14,178.07,178.08,30294
2019/03/25,11:50:00,178.08,178.08,177.98,177.99,94178
2019/03/25,11:51:00,177.99,178.09,177.98,178.08,43894
2019/03/25,11:52:00,178.07,178.13,177.99,178.12,30291
2019/03/25,11:53:00,178.13,178.15,178.08,178.08,25928
2019/03/25,11:54:00,178.08,178.18,178.08,178.13,39963
2019/03/25,11:55:00,178.13,178.13,178.10,178.11,38060
2019/03/25,11:56:00,178.10,178.13,177.98,178.09,94550
2019/03/25,11:57:00,178.09,178.19,178.05,178.19,28163
2019/03/25,11:58:00,178.19,178.22,178.05,178.06,45310
2019/03/25,11:59:00,178.06,178.06,177.99,178.04,34227
2019/03/25,12:00:00,178.04,178.06,177.93,177.94,41750
2019/03/25,12:01:00,177.94,178.01,177.87,177.92,55449
2019/03/25,12:02:00,177.90,177.95,177.90,177.92,41410
2019/03/25,12:03:00,177.92,177.92,177.77,177.79,97800
2019/03/25,12:04:00,177.80,177.94,177.80,177.91,35360
2019/03/25,12:05:00,177.91,178.01,177.89,178.01,34402
2019/03/25,12:06:00,178.01,178.08,177.97,178.07,46829
2019/03/25,12:07:00,178.07,178.17,178.07,178.15,57550
2019/03/25,12:08:00,178.15,178.18,178.11,178.12,46622
2019/03/25,12:09:00,178.12,178.12,178.03,178.09,37952
2019/03/25,12:10:00,178.09,178.14,178.06,178.07,21472
2019/03/25,12:11:00,178.07,178.11,177.98,178.11,53251
2019/03/25,12:12:00,178.10,178.23,178.10,178.23,56297
2019/03/25,12:13:00,178.22,178.23,178.13,178.13,28387
2019/03/25,12:14:00,178.13,178.16,178.02,178.02,18320
2019/03/25,12:15:00,178.05,178.17,178.02,178.15,23413
2019/03/25,12:16:00,178.15,178.28,178.05,178.25,43447
2019/03/25,12:17:00,178.25,178.26,178.16,178.16,28149
2019/03/25,12:18:00,178.16,178.23,178.15,178.22,46206
2019/03/25,12:19:00,178.20,178.24,178.17,178.24,20151
2019/03/25,12:20:00,178.22,178.38,178.22,178.34,52791
2019/03/25,12:21:00,178.33,178.44,178.33,178.40,74257
2019/03/25,12:22:00,178.40,178.40,178.32,178.38,16855
2019/03/25,12:23:00,178.38,178.46,178.35,178.45,37745
2019/03/25,12:24:00,178.45,178.50,178.38,178.39,57015
2019/03/25,12:25:00,178.38,178.45,178.38,178.44,18406
2019/03/25,12:26:00,178.44,178.50,178.42,178.48,397799
2019/03/25,12:27:00,178.48,178.48,178.38,178.42,32828
2019/03/25,12:28:00,178.42,178.48,178.34,178.35,54776
2019/03/25,12:29:00,178.35,178.36,178.29,178.33,30138
2019/03/25,12:30:00,178.33,178.36,178.28,178.29,23258
2019/03/25,12:31:00,178.30,178.34,178.25,178.29,38273
2019/03/25,12:32:00,178.30,178.34,178.20,178.21,31841
2019/03/25,12:33:00,178.21,178.21,178.06,178.06,55434
2019/03/25,12:34:00,178.06,178.06,177.94,177.95,39538
2019/03/25,12:35:00,177.95,178.00,177.93,177.96,26114
2019/03/25,12:36:00,177.96,177.98,177.82,177.83,34821
2019/03/25,12:37:00,177.83,177.84,177.76,177.81,41579
2019/03/25,12:38:00,177.81,177.86,177.80,177.81,57673
2019/03/25,12:39:00,177.81,177.83,177.72,177.83,473446
2019/03/25,12:40:00,177.84,177.86,177.75,177.76,30665
2019/03/25,12:41:00,177.76,177.82,177.72,177.76,66311
2019/03/25,12:42:00,177.78,177.78,177.68,177.72,36282
2019/03/25,12:43:00,177.71,177.73,177.64,177.66,68025
2019/03/25,12:44:00,177.67,177.69,177.63,177.63,40461
2019/03/25,12:45:00,177.64,177.74,177.62,177.70,47966
2019/03/25,12:46:00,177.70,177.73,177.65,177.72,58100
2019/03/25,12:47:00,177.72,177.74,177.59,177.61,37972
2019/03/25,12:48:00,177.61,177.75,177.61,177.70,80602
2019/03/25,12:49:00,177.70,177.79,177.70,177.76,66191
2019/03/25,12:50:00,177.77,177.78,177.71,177.75,21186
2019/03/25,12:51:00,177.77,177.87,177.76,177.87,59277
2019/03/25,12:52:00,177.87,177.90,177.84,177.85,473945
2019/03/25,12:53:00,177.85,177.88,177.77,177.81,32114
2019/03/25,12:54:00,177.81,177.84,177.76,177.79,209827
2019/03/25,12:55:00,177.80,177.90,177.79,177.89,37704
2019/03/25,12:56:00,177.90,177.92,177.85,177.91,92553
2019/03/25,12:57:00,177.91,177.94,177.88,177.91,264472
2019/03/25,12:58:00,177.91,177.99,177.91,177.95,29788
2019/03/25,12:59:00,177.95,178.05,177.95,177.95,97467
2019/03/25,13:00:00,177.95,178.05,177.90,178.05,41689
2019/03/25,13:01:00,178.06,178.10,177.94,177.94,52091
2019/03/25,13:02:00,177.95,177.98,177.91,177.92,19481
2019/03/25,13:03:00,177.91,177.97,177.88,177.94,66516
2019/03/25,13:04:00,177.94,177.94,177.74,177.75,93579
2019/03/25,13:05:00,177.75,177.83,177.75,177.79,24933
2019/03/25,13:06:00,177.79,177.81,177.68,177.80,28299
2019/03/25,13:07:00,177.80,177.93,177.80,177.92,370879
2019/03/25,13:08:00,177.92,177.97,177.81,177.88,60018
2019/03/25,13:09:00,177.88,177.93,177.82,177.87,48310
2019/03/25,13:10:00,177.88,177.91,177.81,177.86,33687
2019/03/25,13:11:00,177.86,177.95,177.78,177.93,51098
2019/03/25,13:12:00,177.93,177.96,177.89,177.94,41981
2019/03/25,13:13:00,177.95,178.16,177.94,178.16,137824
2019/03/25,13:14:00,178.16,178.30,178.14,178.25,77418
2019/03/25,13:15:00,178.26,178.27,178.14,178.16,42336
2019/03/25,13:16:00,178.16,178.16,178.09,178.11,56166
2019/03/25,13:17:00,178.10,178.15,178.02,178.03,143526
2019/03/25,13:18:00,178.03,178.03,177.89,177.93,81090
2019/03/25,13:19:00,177.93,177.94,177.89,177.94,26402
2019/03/25,13:20:00,177.94,178.03,177.94,177.99,93670
2019/03/25,13:21:00,177.99,177.99,177.88,177.89,22009
2019/03/25,13:22:00,177.89,177.99,177.89,177.97,30476
2019/03/25,13:23:00,178.00,178.04,177.85,177.86,113792
2019/03/25,13:24:00,177.87,177.89,177.69,177.73,189463
2019/03/25,13:25:00,177.74,177.84,177.74,177.81,53067
2019/03/25,13:26:00,177.81,177.87,177.81,177.82,18483
2019/03/25,13:27:00,177.82,177.82,177.63,177.68,62954
2019/03/25,13:28:00,177.68,177.71,177.63,177.67,25534
2019/03/25,13:29:00,177.67,177.75,177.66,177.69,43087
2019/03/25,13:30:00,177.69,177.75,177.68,177.71,16883
2019/03/25,13:31:00,177.71,177.78,177.64,177.72,40126
2019/03/25,13:32:00,177.72,177.73,177.57,177.57,192087
2019/03/25,13:33:00,177.55,177.59,177.48,177.58,41560
2019/03/25,13:34:00,177.59,177.60,177.52,177.58,42271
2019/03/25,13:35:00,177.58,177.72,177.58,177.68,491780
2019/03/25,13:36:00,177.69,177.78,177.66,177.75,30891
2019/03/25,13:37:00,177.75,177.87,177.72,177.84,108444
2019/03/25,13:38:00,177.84,177.85,177.79,177.81,22769
2019/03/25,13:39:00,177.81,177.84,177.75,177.83,42922
2019/03/25,13:40:00,177.83,177.90,177.80,177.80,54646
2019/03/25,13:41:00,177.81,177.86,177.78,177.83,27433
2019/03/25,13:42:00,177.83,177.85,177.76,177.80,44105
2019/03/25,13:43:00,177.80,177.80,177.66,177.72,115273
2019/03/25,13:44:00,177.72,177.74,177.65,177.67,48087
2019/03/25,13:45:00,177.67,177.71,177.66,177.66,27944
2019/03/25,13:46:00,177.65,177.66,177.58,177.62,46547
2019/03/25,13:47:00,177.61,177.61,177.49,177.50,47220
2019/03/25,13:48:00,177.50,177.52,177.44,177.44,32116
2019/03/25,13:49:00,177.46,177.46,177.32,177.34,114508
2019/03/25,13:50:00,177.34,177.40,177.29,177.40,93901
2019/03/25,13:51:00,177.40,177.45,177.38,177.42,453486
2019/03/25,13:52:00,177.42,177.45,177.29,177.39,42086
2019/03/25,13:53:00,177.39,177.47,177.34,177.46,30542
2019/03/25,13:54:00,177.46,177.46,177.31,177.34,56906
2019/03/25,13:55:00,177.34,177.34,177.26,177.28,50475
2019/03/25,13:56:00,177.28,177.30,177.23,177.30,122775
2019/03/25,13:57:00,177.30,177.38,177.27,177.30,86933
2019/03/25,13:58:00,177.32,177.38,177.29,177.38,114944
2019/03/25,13:59:00,177.37,177.40,177.28,177.30,51317
2019/03/25,14:00:00,177.30,177.37,177.29,177.36,28730
2019/03/25,14:01:00,177.36,177.46,177.31,177.44,38923
2019/03/25,14:02:00,177.45,177.53,177.42,177.48,62304
2019/03/25,14:03:00,177.48,177.52,177.44,177.50,59510
2019/03/25,14:04:00,177.51,177.58,177.45,177.50,65192
2019/03/25,14:05:00,177.52,177.53,177.39,177.43,46021
2019/03/25,14:06:00,177.42,177.43,177.25,177.27,122709
2019/03/25,14:07:00,177.27,177.30,177.23,177.26,63971
2019/03/25,14:08:00,177.26,177.34,177.25,177.27,34435
2019/03/25,14:09:00,177.26,177.28,177.18,177.21,40129
2019/03/25,14:10:00,177.22,177.26,177.18,177.23,33232
2019/03/25,14:11:00,177.23,177.24,177.15,177.22,47763
2019/03/25,14:12:00,177.22,177.34,177.22,177.25,90670
2019/03/25,14:13:00,177.25,177.38,177.16,177.21,195822
2019/03/25,14:14:00,177.22,177.32,177.13,177.31,159604
2019/03/25,14:15:00,177.31,177.36,177.29,177.33,68572
2019/03/25,14:16:00,177.32,177.46,177.32,177.40,69692
2019/03/25,14:17:00,177.40,177.40,177.23,177.26,60900
2019/03/25,14:18:00,177.26,177.26,177.14,177.15,50215
2019/03/25,14:19:00,177.16,177.19,177.11,177.12,65046
2019/03/25,14:20:00,177.12,177.21,177.12,177.16,39600
2019/03/25,14:21:00,177.16,177.25,177.16,177.20,19932
2019/03/25,14:22:00,177.20,177.25,177.20,177.23,43301
2019/03/25,14:23:00,177.23,177.25,177.17,177.19,92286
2019/03/25,14:24:00,177.18,177.23,177.11,177.22,75686
2019/03/25,14:25:00,177.22,177.23,177.08,177.15,42523
2019/03/25,14:26:00,177.14,177.21,177.10,177.20,51554
2019/03/25,14:27:00,177.18,177.29,177.16,177.27,67278
2019/03/25,14:28:00,177.26,177.26,177.09,177.22,69683
2019/03/25,14:29:00,177.22,177.28,177.21,177.21,31636
2019/03/25,14:30:00,177.21,177.33,177.21,177.30,45823
2019/03/25,14:31:00,177.29,177.41,177.29,177.40,50558
2019/03/25,14:32:00,177.41,177.50,177.40,177.47,54883
2019/03/25,14:33:00,177.47,177.49,177.39,177.48,65320
2019/03/25,14:34:00,177.48,177.53,177.45,177.48,80923
2019/03/25,14:35:00,177.48,177.54,177.41,177.52,55519
2019/03/25,14:36:00,177.52,177.61,177.49,177.61,56015
2019/03/25,14:37:00,177.60,177.60,177.53,177.56,80913
2019/03/25,14:38:00,177.56,177.56,177.45,177.47,49494
2019/03/25,14:39:00,177.47,177.50,177.41,177.49,36533
2019/03/25,14:40:00,177.49,177.57,177.49,177.56,28289
2019/03/25,14:41:00,177.56,177.61,177.48,177.58,40845
2019/03/25,14:42:00,177.57,177.69,177.57,177.63,306372
2019/03/25,14:43:00,177.63,177.80,177.63,177.79,52911
2019/03/25,14:44:00,177.79,177.85,177.78,177.83,85760
2019/03/25,14:45:00,177.82,177.83,177.75,177.77,45515
2019/03/25,14:46:00,177.77,177.80,177.69,177.71,274769
2019/03/25,14:47:00,177.72,177.78,177.68,177.78,29843
2019/03/25,14:48:00,177.78,177.84,177.78,177.81,28682
2019/03/25,14:49:00,177.80,177.85,177.73,177.74,40835
2019/03/25,14:50:00,177.74,177.74,177.67,177.69,46735
2019/03/25,14:51:00,177.71,177.78,177.67,177.67,44416
2019/03/25,14:52:00,177.66,177.72,177.64,177.68,22669
2019/03/25,14:53:00,177.68,177.78,177.67,177.75,37514
2019/03/25,14:54:00,177.75,177.75,177.65,177.65,40716
2019/03/25,14:55:00,177.65,177.73,177.63,177.71,93102
2019/03/25,14:56:00,177.72,177.78,177.66,177.71,35238
2019/03/25,14:57:00,177.71,177.80,177.71,177.77,34021
2019/03/25,14:58:00,177.77,177.88,177.75,177.82,38680
2019/03/25,14:59:00,177.81,177.89,177.81,177.84,277803
2019/03/25,15:00:00,177.85,177.87,177.81,177.86,30135
2019/03/25,15:01:00,177.86,178.00,177.86,178.00,99642
2019/03/25,15:02:00,178.00,178.01,177.93,177.98,69111
2019/03/25,15:03:00,177.98,177.99,177.95,177.96,36863
2019/03/25,15:04:00,177.95,177.95,177.84,177.85,44920
2019/03/25,15:05:00,177.85,177.87,177.79,177.86,64439
2019/03/25,15:06:00,177.86,177.88,177.80,177.80,30957
2019/03/25,15:07:00,177.81,177.90,177.76,177.77,508298
2019/03/25,15:08:00,177.77,177.86,177.77,177.85,19583
2019/03/25,15:09:00,177.85,177.92,177.81,177.87,35494
2019/03/25,15:10:00,177.88,177.89,177.84,177.87,24856
2019/03/25,15:11:00,177.87,177.96,177.85,177.95,43461
2019/03/25,15:12:00,177.96,178.02,177.91,178.01,56673
2019/03/25,15:13:00,178.01,178.12,177.98,178.11,126665
2019/03/25,15:14:00,178.11,178.22,178.11,178.16,197618
2019/03/25,15:15:00,178.16,178.25,178.16,178.23,215124
2019/03/25,15:16:00,178.23,178.29,178.22,178.29,91096
2019/03/25,15:17:00,178.29,178.31,178.24,178.24,45589
2019/03/25,15:18:00,178.24,178.24,178.13,178.13,75463
2019/03/25,15:19:00,178.13,178.20,178.13,178.17,30110
2019/03/25,15:20:00,178.17,178.18,178.11,178.12,483818
2019/03/25,15:21:00,178.12,178.13,178.08,178.09,28827
2019/03/25,15:22:00,178.09,178.15,178.07,178.09,49040
2019/03/25,15:23:00,178.09,178.21,178.07,178.17,127459
2019/03/25,15:24:00,178.17,178.33,178.16,178.31,68509
2019/03/25,15:25:00,178.31,178.33,178.25,178.25,84019
2019/03/25,15:26:00,178.25,178.25,178.21,178.24,48853
2019/03/25,15:27:00,178.25,178.40,178.25,178.37,74321
2019/03/25,15:28:00,178.39,178.39,178.33,178.36,41133
2019/03/25,15:29:00,178.35,178.35,178.28,178.28,25581
2019/03/25,15:30:00,178.28,178.34,178.27,178.34,57709
2019/03/25,15:31:00,178.34,178.44,178.27,178.29,98105
2019/03/25,15:32:00,178.28,178.29,178.24,178.28,93533
2019/03/25,15:33:00,178.28,178.33,178.24,178.29,36724
2019/03/25,15:34:00,178.30,178.32,178.27,178.29,21334
2019/03/25,15:35:00,178.29,178.29,178.20,178.22,448288
2019/03/25,15:36:00,178.23,178.23,178.19,178.21,34699
2019/03/25,15:37:00,178.21,178.27,178.20,178.26,46454
2019/03/25,15:38:00,178.28,178.36,178.28,178.32,140406
2019/03/25,15:39:00,178.32,178.33,178.22,178.22,29206
2019/03/25,15:40:00,178.22,178.23,178.19,178.19,25714
2019/03/25,15:41:00,178.20,178.27,178.17,178.17,53491
2019/03/25,15:42:00,178.17,178.19,178.14,178.14,453398
2019/03/25,15:43:00,178.13,178.20,178.13,178.19,35373
2019/03/25,15:44:00,178.20,178.32,178.19,178.31,249272
2019/03/25,15:45:00,178.32,178.37,178.32,178.34,60176
2019/03/25,15:46:00,178.34,178.47,178.31,178.47,238567
2019/03/25,15:47:00,178.47,178.48,178.41,178.46,93740
2019/03/25,15:48:00,178.46,178.46,178.38,178.41,140928
2019/03/25,15:49:00,178.40,178.41,178.20,178.24,154638
2019/03/25,15:50:00,178.23,178.23,178.12,178.14,83704
2019/03/25,15:51:00,178.14,178.21,178.10,178.21,98118
2019/03/25,15:52:00,178.20,178.24,178.08,178.08,116940
2019/03/25,15:53:00,178.08,178.21,178.06,178.21,156798
2019/03/25,15:54:00,178.21,178.27,178.18,178.24,542136
2019/03/25,15:55:00,178.24,178.26,178.14,178.17,127429
2019/03/25,15:56:00,178.17,178.25,178.01,178.01,385118
2019/03/25,15:57:00,178.02,178.23,178.01,178.21,187211
2019/03/25,15:58:00,178.21,178.34,178.15,178.31,801084
2019/03/25,15:59:00,178.32,178.38,178.31,178.35,240425
2019/03/25,16:00:00,178.34,178.44,178.20,178.22,391676
2019/03/26,09:31:00,179.58,179.75,179.57,179.67,424510
2019/03/26,09:32:00,179.67,179.76,179.56,179.71,301633
2019/03/26,09:33:00,179.71,179.95,179.70,179.92,383562
2019/03/26,09:34:00,179.91,179.97,179.84,179.87,224584
2019/03/26,09:35:00,179.85,179.91,179.72,179.74,151085
2019/03/26,09:36:00,179.74,179.94,179.73,179.85,164383
2019/03/26,09:37:00,179.85,179.94,179.85,179.88,254741
2019/03/26,09:38:00,179.88,179.92,179.84,179.84,146475
2019/03/26,09:39:00,179.86,179.95,179.82,179.94,80061
2019/03/26,09:40:00,179.94,180.02,179.89,180.02,151346
2019/03/26,09:41:00,180.02,180.06,179.79,179.85,133490
2019/03/26,09:42:00,179.85,179.87,179.74,179.77,124287
2019/03/26,09:43:00,179.78,179.91,179.78,179.90,43212
2019/03/26,09:44:00,179.91,179.94,179.81,179.93,85386
2019/03/26,09:45:00,179.94,180.09,179.91,180.08,127332
2019/03/26,09:46:00,180.08,180.20,180.07,180.18,220052
2019/03/26,09:47:00,180.18,180.19,180.02,180.06,222193
2019/03/26,09:48:00,180.06,180.15,180.04,180.15,102879
2019/03/26,09:49:00,180.15,180.18,180.07,180.08,74624
2019/03/26,09:50:00,180.08,180.11,180.03,180.09,85512
2019/03/26,09:51:00,180.09,180.12,180.01,180.02,106652
2019/03/26,09:52:00,180.03,180.04,179.94,179.96,151823
2019/03/26,09:53:00,179.96,180.19,179.96,180.15,163390
2019/03/26,09:54:00,180.15,180.26,180.15,180.23,123831
2019/03/26,09:55:00,180.22,180.26,180.13,180.25,142661
2019/03/26,09:56:00,180.25,180.26,180.13,180.20,117081
2019/03/26,09:57:00,180.20,180.29,180.20,180.25,94400
2019/03/26,09:58:00,180.25,180.39,180.23,180.37,78422
2019/03/26,09:59:00,180.37,180.46,180.35,180.46,138916
2019/03/26,10:00:00,180.46,180.55,180.44,180.55,118054
2019/03/26,10:01:00,180.55,180.61,180.37,180.37,329163
2019/03/26,10:02:00,180.39,180.65,180.38,180.62,574020
2019/03/26,10:03:00,180.62,180.63,180.56,180.60,145866
2019/03/26,10:04:00,180.60,180.66,180.56,180.59,80185
2019/03/26,10:05:00,180.60,180.69,180.47,180.49,150016
2019/03/26,10:06:00,180.50,180.54,180.44,180.47,163678
2019/03/26,10:07:00,180.46,180.48,180.37,180.38,180043
2019/03/26,10:08:00,180.38,180.39,180.25,180.27,120324
2019/03/26,10:09:00,180.27,180.31,180.21,180.25,126997
2019/03/26,10:10:00,180.25,180.35,180.15,180.17,84496
2019/03/26,10:11:00,180.16,180.25,180.10,180.24,80047
2019/03/26,10:12:00,180.25,180.26,180.17,180.20,67388
2019/03/26,10:13:00,180.20,180.29,180.12,180.13,156236
2019/03/26,10:14:00,180.13,180.23,180.13,180.19,49955
2019/03/26,10:15:00,180.19,180.21,180.13,180.15,89842
2019/03/26,10:16:00,180.15,180.24,180.10,180.12,138585
2019/03/26,10:17:00,180.11,180.13,180.01,180.02,108685
2019/03/26,10:18:00,180.02,180.15,180.01,180.12,49980
2019/03/26,10:19:00,180.11,180.12,180.05,180.06,75388
2019/03/26,10:20:00,180.07,180.14,180.06,180.12,37830
2019/03/26,10:21:00,180.13,180.13,179.94,179.95,83809
2019/03/26,10:22:00,179.95,179.98,179.86,179.98,78938
2019/03/26,10:23:00,179.97,180.01,179.91,179.91,66887
2019/03/26,10:24:00,179.91,179.94,179.79,179.86,133309
2019/03/26,10:25:00,179.87,179.91,179.82,179.84,63700
2019/03/26,10:26:00,179.84,179.92,179.84,179.87,96136
2019/03/26,10:27:00,179.86,179.98,179.86,179.95,81552
2019/03/26,10:28:00,179.95,180.04,179.95,180.03,118364
2019/03/26,10:29:00,180.03,180.11,180.02,180.10,136009
2019/03/26,10:30:00,180.10,180.10,180.00,180.00,158166
2019/03/26,10:31:00,180.02,180.07,179.90,179.96,74049
2019/03/26,10:32:00,179.96,179.97,179.82,179.88,109071
2019/03/26,10:33:00,179.88,179.95,179.70,179.74,131168
2019/03/26,10:34:00,179.74,179.82,179.74,179.81,68758
2019/03/26,10:35:00,179.81,179.85,179.75,179.76,100437
2019/03/26,10:36:00,179.77,179.77,179.62,179.63,169104
2019/03/26,10:37:00,179.63,179.72,179.62,179.70,80979
2019/03/26,10:38:00,179.69,179.70,179.59,179.61,72546
2019/03/26,10:39:00,179.61,179.76,179.61,179.75,99269
2019/03/26,10:40:00,179.75,179.75,179.69,179.71,53861
2019/03/26,10:41:00,179.73,179.82,179.70,179.81,30169
2019/03/26,10:42:00,179.81,179.84,179.70,179.73,84115
2019/03/26,10:43:00,179.73,179.80,179.63,179.79,62893
2019/03/26,10:44:00,179.79,179.82,179.65,179.69,63187
2019/03/26,10:45:00,179.69,179.74,179.67,179.73,41235
2019/03/26,10:46:00,179.73,179.93,179.72,179.93,86106
2019/03/26,10:47:00,179.93,179.96,179.86,179.93,107549
2019/03/26,10:48:00,179.92,180.03,179.90,180.01,86346
2019/03/26,10:49:00,180.01,180.10,180.01,180.06,78280
2019/03/26,10:50:00,180.06,180.18,180.04,180.16,81771
2019/03/26,10:51:00,180.15,180.17,180.09,180.16,93347
2019/03/26,10:52:00,180.15,180.25,180.14,180.21,120323
2019/03/26,10:53:00,180.21,180.22,180.16,180.17,102474
2019/03/26,10:54:00,180.17,180.21,180.15,180.20,81331
2019/03/26,10:55:00,180.20,180.25,180.18,180.21,47603
2019/03/26,10:56:00,180.22,180.36,180.22,180.34,166742
2019/03/26,10:57:00,180.34,180.37,180.30,180.35,122738
2019/03/26,10:58:00,180.36,180.37,180.28,180.28,68287
2019/03/26,10:59:00,180.28,180.29,180.19,180.19,115919
2019/03/26,11:00:00,180.20,180.28,180.20,180.25,95531
2019/03/26,11:01:00,180.25,180.30,180.19,180.29,51693
2019/03/26,11:02:00,180.30,180.34,180.30,180.34,53745
2019/03/26,11:03:00,180.33,180.33,180.20,180.22,47037
2019/03/26,11:04:00,180.22,180.22,180.15,180.20,37169
2019/03/26,11:05:00,180.20,180.28,180.20,180.22,36536
2019/03/26,11:06:00,180.22,180.22,180.15,180.19,53925
2019/03/26,11:07:00,180.18,180.26,180.16,180.23,76901
2019/03/26,11:08:00,180.23,180.23,180.17,180.17,56379
2019/03/26,11:09:00,180.17,180.18,180.06,180.14,77864
2019/03/26,11:10:00,180.15,180.17,180.02,180.06,85849
2019/03/26,11:11:00,180.06,180.06,179.94,179.96,101347
2019/03/26,11:12:00,179.95,180.00,179.95,179.97,27673
2019/03/26,11:13:00,179.97,180.07,179.97,180.06,75227
2019/03/26,11:14:00,180.05,180.12,180.04,180.10,24566
2019/03/26,11:15:00,180.10,180.13,180.04,180.05,75764
2019/03/26,11:16:00,180.06,180.16,180.06,180.15,30228
2019/03/26,11:17:00,180.15,180.18,180.14,180.16,37848
2019/03/26,11:18:00,180.16,180.16,180.08,180.10,31261
2019/03/26,11:19:00,180.11,180.11,179.80,179.81,131393
2019/03/26,11:20:00,179.80,179.83,179.73,179.81,135570
2019/03/26,11:21:00,179.81,179.91,179.81,179.89,67035
2019/03/26,11:22:00,179.90,179.92,179.83,179.87,33367
2019/03/26,11:23:00,179.87,179.91,179.82,179.85,34297
2019/03/26,11:24:00,179.84,179.84,179.69,179.69,87855
2019/03/26,11:25:00,179.70,179.80,179.70,179.80,42204
2019/03/26,11:26:00,179.80,179.85,179.78,179.85,53700
2019/03/26,11:27:00,179.85,179.88,179.80,179.83,34251
2019/03/26,11:28:00,179.84,179.84,179.77,179.80,177754
2019/03/26,11:29:00,179.80,179.82,179.75,179.76,28573
2019/03/26,11:30:00,179.76,179.89,179.76,179.84,64685
2019/03/26,11:31:00,179.84,179.96,179.82,179.92,66382
2019/03/26,11:32:00,179.92,179.92,179.86,179.87,29822
2019/03/26,11:33:00,179.87,179.87,179.73,179.74,55556
2019/03/26,11:34:00,179.74,179.85,179.71,179.85,48708
2019/03/26,11:35:00,179.85,179.87,179.81,179.85,25875
2019/03/26,11:36:00,179.85,179.85,179.76,179.80,44951
2019/03/26,11:37:00,179.80,179.89,179.78,179.84,52220
2019/03/26,11:38:00,179.84,179.92,179.84,179.92,39026
2019/03/26,11:39:00,179.92,180.00,179.90,179.97,70167
2019/03/26,11:40:00,179.99,180.02,179.96,180.00,41152
2019/03/26,11:41:00,180.00,180.05,179.99,180.03,71080
2019/03/26,11:42:00,180.04,180.06,179.97,180.03,46881
2019/03/26,11:43:00,180.04,180.04,179.98,180.00,26413
2019/03/26,11:44:00,180.00,180.02,179.93,179.94,27258
2019/03/26,11:45:00,179.95,179.95,179.89,179.92,37111
2019/03/26,11:46:00,179.92,179.92,179.73,179.73,85873
2019/03/26,11:47:00,179.74,179.77,179.70,179.72,84356
2019/03/26,11:48:00,179.72,179.73,179.51,179.56,149888
2019/03/26,11:49:00,179.56,179.57,179.47,179.52,73731
2019/03/26,11:50:00,179.52,179.62,179.52,179.61,50214
2019/03/26,11:51:00,179.61,179.62,179.45,179.49,340944
2019/03/26,11:52:00,179.49,179.52,179.36,179.42,104266
2019/03/26,11:53:00,179.42,179.43,179.31,179.33,81836
2019/03/26,11:54:00,179.32,179.34,179.27,179.32,57463
2019/03/26,11:55:00,179.33,179.43,179.33,179.38,71589
2019/03/26,11:56:00,179.37,179.47,179.35,179.45,49281
2019/03/26,11:57:00,179.45,179.50,179.38,179.43,133774
2019/03/26,11:58:00,179.43,179.45,179.37,179.44,29814
2019/03/26,11:59:00,179.44,179.53,179.42,179.50,54516
2019/03/26,12:00:00,179.51,179.53,179.46,179.51,41835
2019/03/26,12:01:00,179.51,179.57,179.49,179.55,27763
2019/03/26,12:02:00,179.55,179.58,179.53,179.56,36482
2019/03/26,12:03:00,179.56,179.65,179.56,179.63,72121
2019/03/26,12:04:00,179.63,179.64,179.53,179.59,58833
2019/03/26,12:05:00,179.59,179.62,179.54,179.61,37996
2019/03/26,12:06:00,179.60,179.63,179.55,179.58,47458
2019/03/26,12:07:00,179.58,179.69,179.57,179.67,26216
2019/03/26,12:08:00,179.67,179.69,179.59,179.60,92728
2019/03/26,12:09:00,179.60,179.64,179.58,179.63,32128
2019/03/26,12:10:00,179.64,179.65,179.56,179.65,33293
2019/03/26,12:11:00,179.65,179.69,179.60,179.68,16927
2019/03/26,12:12:00,179.68,179.70,179.64,179.66,34013
2019/03/26,12:13:00,179.65,179.67,179.62,179.65,15638
2019/03/26,12:14:00,179.65,179.69,179.59,179.68,17302
2019/03/26,12:15:00,179.68,179.75,179.66,179.70,27838
2019/03/26,12:16:00,179.71,179.73,179.63,179.73,450689
2019/03/26,12:17:00,179.73,179.78,179.72,179.78,22284
2019/03/26,12:18:00,179.78,179.79,179.73,179.79,39149
2019/03/26,12:19:00,179.80,179.80,179.75,179.76,17330
2019/03/26,12:20:00,179.76,179.77,179.72,179.75,22897
2019/03/26,12:21:00,179.76,179.80,179.69,179.69,38058
2019/03/26,12:22:00,179.69,179.73,179.64,179.68,58978
2019/03/26,12:23:00,179.69,179.69,179.59,179.60,50655
2019/03/26,12:24:00,179.59,179.59,179.40,179.42,80836
2019/03/26,12:25:00,179.42,179.42,179.31,179.36,154837
2019/03/26,12:26:00,179.36,179.44,179.31,179.41,74646
2019/03/26,12:27:00,179.42,179.43,179.26,179.28,52780
2019/03/26,12:28:00,179.28,179.36,179.26,179.31,34160
2019/03/26,12:29:00,179.31,179.40,179.29,179.37,60589
2019/03/26,12:30:00,179.38,179.43,179.32,179.33,80234
2019/03/26,12:31:00,179.33,179.46,179.31,179.44,46171
2019/03/26,12:32:00,179.44,179.44,179.30,179.37,54352
2019/03/26,12:33:00,179.36,179.39,179.32,179.32,27331
2019/03/26,12:34:00,179.32,179.43,179.32,179.42,33404
2019/03/26,12:35:00,179.41,179.41,179.30,179.30,39593
2019/03/26,12:36:00,179.30,179.42,179.30,179.37,28629
2019/03/26,12:37:00,179.37,179.39,179.28,179.29,62773
2019/03/26,12:38:00,179.29,179.37,179.26,179.32,50926
2019/03/26,12:39:00,179.32,179.32,179.19,179.28,79351
2019/03/26,12:40:00,179.29,179.29,179.16,179.18,59222
2019/03/26,12:41:00,179.18,179.24,179.06,179.09,624214
2019/03/26,12:42:00,179.08,179.20,179.08,179.18,80645
2019/03/26,12:43:00,179.18,179.20,179.11,179.11,41238
2019/03/26,12:44:00,179.10,179.15,179.05,179.13,103587
2019/03/26,12:45:00,179.13,179.20,179.12,179.12,64203
2019/03/26,12:46:00,179.12,179.20,179.10,179.12,33226
2019/03/26,12:47:00,179.10,179.16,179.07,179.07,118017
2019/03/26,12:48:00,179.08,179.11,179.05,179.06,36055
2019/03/26,12:49:00,179.07,179.13,178.99,179.01,67687
2019/03/26,12:50:00,179.03,179.08,179.00,179.06,43485
2019/03/26,12:51:00,179.05,179.18,179.05,179.16,37278
2019/03/26,12:52:00,179.16,179.26,179.14,179.25,51687
2019/03/26,12:53:00,179.25,179.25,179.20,179.20,20101
2019/03/26,12:54:00,179.20,179.27,179.20,179.25,22931
2019/03/26,12:55:00,179.26,179.27,179.24,179.27,47094
2019/03/26,12:56:00,179.27,179.32,179.24,179.25,50919
2019/03/26,12:57:00,179.25,179.34,179.23,179.32,31997
2019/03/26,12:58:00,179.32,179.36,179.23,179.24,21047
2019/03/26,12:59:00,179.24,179.26,179.19,179.20,20449
2019/03/26,13:00:00,179.21,179.35,179.20,179.35,60385
2019/03/26,13:01:00,179.34,179.35,179.25,179.27,25576
2019/03/26,13:02:00,179.27,179.34,179.26,179.27,68533
2019/03/26,13:03:00,179.28,179.35,179.26,179.35,16146
2019/03/26,13:04:00,179.34,179.43,179.31,179.42,107286
2019/03/26,13:05:00,179.42,179.45,179.34,179.34,39179
2019/03/26,13:06:00,179.33,179.35,179.29,179.30,31786
2019/03/26,13:07:00,179.30,179.37,179.30,179.34,28794
2019/03/26,13:08:00,179.34,179.42,179.33,179.39,30172
2019/03/26,13:09:00,179.39,179.40,179.32,179.32,40007
2019/03/26,13:10:00,179.32,179.45,179.31,179.40,25531
2019/03/26,13:11:00,179.39,179.50,179.39,179.48,54508
2019/03/26,13:12:00,179.48,179.53,179.46,179.46,50222
2019/03/26,13:13:00,179.46,179.48,179.44,179.44,8209
2019/03/26,13:14:00,179.44,179.50,179.44,179.50,22208
2019/03/26,13:15:00,179.50,179.55,179.49,179.51,29728
2019/03/26,13:16:00,179.53,179.54,179.49,179.51,40163
2019/03/26,13:17:00,179.50,179.53,179.48,179.49,28077
2019/03/26,13:18:00,179.50,179.55,179.50,179.53,12178
2019/03/26,13:19:00,179.53,179.56,179.52,179.55,15079
2019/03/26,13:20:00,179.55,179.61,179.52,179.57,18880
2019/03/26,13:21:00,179.57,179.57,179.48,179.52,23858
2019/03/26,13:22:00,179.49,179.50,179.45,179.46,30571
2019/03/26,13:23:00,179.47,179.51,179.45,179.45,16932
2019/03/26,13:24:00,179.45,179.47,179.41,179.46,25438
2019/03/26,13:25:00,179.45,179.46,179.41,179.45,7092
2019/03/26,13:26:00,179.45,179.45,179.31,179.34,42433
2019/03/26,13:27:00,179.34,179.34,179.28,179.31,34766
2019/03/26,13:28:00,179.32,179.37,179.26,179.31,42302
2019/03/26,13:29:00,179.31,179.39,179.24,179.29,52129
2019/03/26,13:30:00,179.29,179.31,179.26,179.31,20196
2019/03/26,13:31:00,179.31,179.31,179.20,179.23,28426
2019/03/26,13:32:00,179.24,179.24,179.19,179.23,20507
2019/03/26,13:33:00,179.23,179.26,179.16,179.19,38861
2019/03/26,13:34:00,179.19,179.24,179.13,179.14,103766
2019/03/26,13:35:00,179.14,179.14,179.09,179.12,46337
2019/03/26,13:36:00,179.12,179.14,179.07,179.08,45881
2019/03/26,13:37:00,179.07,179.07,178.87,178.91,105551
2019/03/26,13:38:00,178.91,178.96,178.85,178.92,93397
2019/03/26,13:39:00,178.92,178.92,178.84,178.89,51592
2019/03/26,13:40:00,178.89,178.94,178.88,178.92,31842
2019/03/26,13:41:00,178.91,178.99,178.91,178.99,33076
2019/03/26,13:42:00,178.99,179.00,178.94,178.99,19321
2019/03/26,13:43:00,178.99,178.99,178.93,178.95,17749
2019/03/26,13:44:00,178.95,178.99,178.95,178.98,20676
2019/03/26,13:45:00,178.98,179.00,178.93,178.99,38538
2019/03/26,13:46:00,178.99,179.06,178.99,179.05,29918
2019/03/26,13:47:00,179.05,179.12,179.05,179.06,60796
2019/03/26,13:48:00,179.06,179.06,178.99,179.05,19762
2019/03/26,13:49:00,179.05,179.11,179.04,179.08,183064
2019/03/26,13:50:00,179.08,179.10,179.06,179.07,11712
2019/03/26,13:51:00,179.07,179.13,179.06,179.09,99129
2019/03/26,13:52:00,179.09,179.11,178.96,178.99,70616
2019/03/26,13:53:00,179.00,179.01,178.84,178.90,86167
2019/03/26,13:54:00,178.90,178.94,178.81,178.81,29650
2019/03/26,13:55:00,178.81,178.96,178.80,178.82,40370
2019/03/26,13:56:00,178.82,178.87,178.79,178.81,52661
2019/03/26,13:57:00,178.81,178.85,178.76,178.78,113617
2019/03/26,13:58:00,178.78,178.78,178.67,178.73,84894
2019/03/26,13:59:00,178.73,178.73,178.65,178.65,48911
2019/03/26,14:00:00,178.65,178.75,178.65,178.69,51802
2019/03/26,14:01:00,178.69,178.78,178.67,178.71,61037
2019/03/26,14:02:00,178.72,178.74,178.68,178.70,64373
2019/03/26,14:03:00,178.70,178.70,178.58,178.59,59170
2019/03/26,14:04:00,178.59,178.66,178.57,178.57,39152
2019/03/26,14:05:00,178.57,178.68,178.56,178.65,71926
2019/03/26,14:06:00,178.65,178.72,178.64,178.71,84887
2019/03/26,14:07:00,178.71,178.75,178.63,178.73,38295
2019/03/26,14:08:00,178.73,178.78,178.72,178.78,63753
2019/03/26,14:09:00,178.78,178.83,178.76,178.76,45622
2019/03/26,14:10:00,178.77,178.78,178.65,178.65,156277
2019/03/26,14:11:00,178.66,178.69,178.52,178.54,185190
2019/03/26,14:12:00,178.54,178.62,178.52,178.61,35561
2019/03/26,14:13:00,178.61,178.61,178.52,178.57,161452
2019/03/26,14:14:00,178.58,178.63,178.57,178.60,32459
2019/03/26,14:15:00,178.60,178.61,178.50,178.55,60399
2019/03/26,14:16:00,178.56,178.63,178.56,178.60,65217
2019/03/26,14:17:00,178.60,178.66,178.60,178.64,23523
2019/03/26,14:18:00,178.64,178.65,178.58,178.63,35288
2019/03/26,14:19:00,178.63,178.68,178.63,178.65,712521
2019/03/26,14:20:00,178.65,178.73,178.65,178.72,29877
2019/03/26,14:21:00,178.72,178.75,178.69,178.72,53916
2019/03/26,14:22:00,178.72,178.73,178.56,178.56,38108
2019/03/26,14:23:00,178.57,178.58,178.51,178.56,52334
2019/03/26,14:24:00,178.56,178.66,178.56,178.66,133414
2019/03/26,14:25:00,178.67,178.67,178.62,178.64,21522
2019/03/26,14:26:00,178.64,178.68,178.62,178.62,27966
2019/03/26,14:27:00,178.63,178.67,178.54,178.57,90491
2019/03/26,14:28:00,178.57,178.66,178.50,178.53,113567
2019/03/26,14:29:00,178.53,178.53,178.44,178.48,235939
2019/03/26,14:30:00,178.48,178.51,178.41,178.41,59508
2019/03/26,14:31:00,178.41,178.46,178.38,178.42,87938
2019/03/26,14:32:00,178.42,178.42,178.30,178.32,77830
2019/03/26,14:33:00,178.32,178.32,178.26,178.28,88690
2019/03/26,14:34:00,178.28,178.35,178.28,178.31,46372
2019/03/26,14:35:00,178.30,178.38,178.28,178.37,52070
2019/03/26,14:36:00,178.37,178.45,178.35,178.42,58167
2019/03/26,14:37:00,178.42,178.51,178.41,178.49,39924
2019/03/26,14:38:00,178.49,178.51,178.47,178.47,34202
2019/03/26,14:39:00,178.46,178.53,178.44,178.52,47749
2019/03/26,14:40:00,178.53,178.54,178.52,178.52,31648
2019/03/26,14:41:00,178.52,178.56,178.52,178.53,19628
2019/03/26,14:42:00,178.53,178.58,178.53,178.56,45864
2019/03/26,14:43:00,178.56,178.63,178.53,178.55,95936
2019/03/26,14:44:00,178.54,178.60,178.50,178.56,30304
2019/03/26,14:45:00,178.56,178.70,178.54,178.68,78880
2019/03/26,14:46:00,178.68,178.72,178.64,178.68,75176
2019/03/26,14:47:00,178.68,178.75,178.67,178.74,32218
2019/03/26,14:48:00,178.74,178.76,178.68,178.68,45551
2019/03/26,14:49:00,178.68,178.75,178.66,178.72,30890
2019/03/26,14:50:00,178.72,178.76,178.68,178.71,37530
2019/03/26,14:51:00,178.73,178.73,178.62,178.63,40536
2019/03/26,14:52:00,178.62,178.63,178.52,178.55,69746
2019/03/26,14:53:00,178.54,178.55,178.49,178.53,20156
2019/03/26,14:54:00,178.51,178.54,178.44,178.50,34505
2019/03/26,14:55:00,178.51,178.55,178.36,178.36,65477
2019/03/26,14:56:00,178.36,178.43,178.33,178.41,44920
2019/03/26,14:57:00,178.42,178.48,178.40,178.45,40027
2019/03/26,14:58:00,178.44,178.60,178.44,178.60,62559
2019/03/26,14:59:00,178.60,178.64,178.52,178.52,89354
2019/03/26,15:00:00,178.55,178.65,178.54,178.62,38045
2019/03/26,15:01:00,178.62,178.75,178.59,178.73,102619
2019/03/26,15:02:00,178.73,178.82,178.73,178.82,117738
2019/03/26,15:03:00,178.82,178.85,178.78,178.79,41490
2019/03/26,15:04:00,178.79,178.87,178.76,178.83,46659
2019/03/26,15:05:00,178.83,178.84,178.75,178.79,164148
2019/03/26,15:06:00,178.79,178.82,178.71,178.74,61434
2019/03/26,15:07:00,178.73,178.77,178.72,178.75,76340
2019/03/26,15:08:00,178.75,178.79,178.74,178.75,132679
2019/03/26,15:09:00,178.76,178.89,178.75,178.87,29093
2019/03/26,15:10:00,178.88,178.88,178.80,178.81,23061
2019/03/26,15:11:00,178.81,178.83,178.72,178.76,68848
2019/03/26,15:12:00,178.76,178.79,178.73,178.79,30901
2019/03/26,15:13:00,178.79,178.87,178.76,178.85,29686
2019/03/26,15:14:00,178.85,178.87,178.78,178.78,34628
2019/03/26,15:15:00,178.78,178.81,178.69,178.71,76870
2019/03/26,15:16:00,178.71,178.75,178.65,178.66,39099
2019/03/26,15:17:00,178.66,178.68,178.60,178.66,69241
2019/03/26,15:18:00,178.66,178.67,178.55,178.60,41178
2019/03/26,15:19:00,178.60,178.71,178.60,178.65,39441
2019/03/26,15:20:00,178.65,178.69,178.49,178.50,93618
2019/03/26,15:21:00,178.51,178.55,178.44,178.55,80862
2019/03/26,15:22:00,178.55,178.60,178.45,178.47,53571
2019/03/26,15:23:00,178.47,178.55,178.44,178.48,72170
2019/03/26,15:24:00,178.48,178.55,178.41,178.45,80725
2019/03/26,15:25:00,178.45,178.55,178.44,178.48,54168
2019/03/26,15:26:00,178.48,178.48,178.34,178.41,61525
2019/03/26,15:27:00,178.40,178.43,178.37,178.40,36336
2019/03/26,15:28:00,178.40,178.52,178.39,178.41,64400
2019/03/26,15:29:00,178.41,178.43,178.34,178.35,56656
2019/03/26,15:30:00,178.35,178.41,178.29,178.33,61526
2019/03/26,15:31:00,178.33,178.33,178.14,178.24,112133
2019/03/26,15:32:00,178.24,178.35,178.23,178.32,92991
2019/03/26,15:33:00,178.33,178.45,178.26,178.43,73044
2019/03/26,15:34:00,178.43,178.44,178.33,178.33,65971
2019/03/26,15:35:00,178.32,178.43,178.32,178.42,30181
2019/03/26,15:36:00,178.42,178.54,178.41,178.48,96090
2019/03/26,15:37:00,178.49,178.52,178.43,178.51,37506
2019/03/26,15:38:00,178.54,178.54,178.43,178.46,57984
2019/03/26,15:39:00,178.45,178.47,178.36,178.42,83389
2019/03/26,15:40:00,178.42,178.51,178.41,178.41,30939
2019/03/26,15:41:00,178.44,178.50,178.40,178.47,58051
2019/03/26,15:42:00,178.46,178.56,178.46,178.55,61713
2019/03/26,15:43:00,178.55,178.56,178.48,178.49,62850
2019/03/26,15:44:00,178.49,178.52,178.44,178.47,42903
2019/03/26,15:45:00,178.49,178.52,178.39,178.41,36178
2019/03/26,15:46:00,178.42,178.42,178.35,178.36,39982
2019/03/26,15:47:00,178.36,178.53,178.36,178.50,44082
2019/03/26,15:48:00,178.50,178.61,178.46,178.61,67672
2019/03/26,15:49:00,178.61,178.65,178.53,178.53,80993
2019/03/26,15:50:00,178.53,178.56,178.49,178.53,55101
2019/03/26,15:51:00,178.53,178.58,178.52,178.55,36249
2019/03/26,15:52:00,178.56,178.63,178.50,178.59,82484
2019/03/26,15:53:00,178.59,178.68,178.59,178.67,83787
2019/03/26,15:54:00,178.67,178.71,178.65,178.70,87769
2019/03/26,15:55:00,178.70,178.71,178.60,178.65,162259
2019/03/26,15:56:00,178.65,178.91,178.65,178.86,225005
2019/03/26,15:57:00,178.86,178.88,178.80,178.86,65886
2019/03/26,15:58:00,178.86,178.90,178.83,178.90,84552
2019/03/26,15:59:00,178.91,179.00,178.88,178.95,219488
2019/03/26,16:00:00,178.95,179.07,178.43,179.05,544011
2019/03/27,09:31:00,179.27,179.56,179.26,179.54,215572
2019/03/27,09:32:00,179.54,179.59,179.43,179.55,165577
2019/03/27,09:33:00,179.55,179.66,179.53,179.65,138166
2019/03/27,09:34:00,179.66,179.72,179.58,179.61,129277
2019/03/27,09:35:00,179.61,179.61,179.37,179.41,229116
2019/03/27,09:36:00,179.43,179.60,179.39,179.48,142100
2019/03/27,09:37:00,179.49,179.60,179.49,179.54,104562
2019/03/27,09:38:00,179.53,179.55,179.23,179.23,245621
2019/03/27,09:39:00,179.24,179.31,179.10,179.21,337764
2019/03/27,09:40:00,179.20,179.23,179.07,179.22,119681
2019/03/27,09:41:00,179.22,179.31,179.01,179.05,190198
2019/03/27,09:42:00,179.05,179.17,179.03,179.13,108515
2019/03/27,09:43:00,179.13,179.34,179.12,179.30,218117
2019/03/27,09:44:00,179.30,179.33,179.10,179.11,63737
2019/03/27,09:45:00,179.11,179.20,179.01,179.03,102784
2019/03/27,09:46:00,179.02,179.10,178.99,179.09,117740
2019/03/27,09:47:00,179.10,179.17,178.99,179.04,74563
2019/03/27,09:48:00,179.04,179.16,179.04,179.16,38503
2019/03/27,09:49:00,179.16,179.16,178.96,178.97,164642
2019/03/27,09:50:00,178.97,179.01,178.94,178.99,96812
2019/03/27,09:51:00,179.00,179.14,178.99,179.13,101261
2019/03/27,09:52:00,179.13,179.48,179.13,179.43,161415
2019/03/27,09:53:00,179.43,179.51,179.36,179.46,74508
2019/03/27,09:54:00,179.45,179.47,179.31,179.32,89678
2019/03/27,09:55:00,179.32,179.32,179.20,179.22,76724
2019/03/27,09:56:00,179.21,179.21,179.00,179.05,109609
2019/03/27,09:57:00,179.07,179.07,178.84,178.84,218267
2019/03/27,09:58:00,178.84,178.97,178.84,178.93,128148
2019/03/27,09:59:00,178.91,178.93,178.78,178.82,124759
2019/03/27,10:00:00,178.83,178.87,178.73,178.82,133809
2019/03/27,10:01:00,178.82,178.83,178.68,178.68,210346
2019/03/27,10:02:00,178.68,178.81,178.68,178.78,165227
2019/03/27,10:03:00,178.78,178.92,178.78,178.89,146823
2019/03/27,10:04:00,178.89,178.94,178.81,178.92,60158
2019/03/27,10:05:00,178.92,178.92,178.75,178.75,63019
2019/03/27,10:06:00,178.75,178.79,178.66,178.79,77679
2019/03/27,10:07:00,178.79,178.90,178.72,178.84,71119
2019/03/27,10:08:00,178.84,178.96,178.84,178.84,65831
2019/03/27,10:09:00,178.86,178.99,178.85,178.87,51332
2019/03/27,10:10:00,178.88,178.93,178.76,178.86,52133
2019/03/27,10:11:00,178.86,178.92,178.80,178.86,46440
2019/03/27,10:12:00,178.89,178.89,178.78,178.79,18593
2019/03/27,10:13:00,178.80,179.07,178.80,179.06,82012
2019/03/27,10:14:00,179.06,179.11,179.01,179.07,96226
2019/03/27,10:15:00,179.07,179.11,179.04,179.10,26252
2019/03/27,10:16:00,179.10,179.10,179.02,179.03,25895
2019/03/27,10:17:00,179.03,179.13,179.00,179.09,43969
2019/03/27,10:18:00,179.09,179.16,179.05,179.15,41208
2019/03/27,10:19:00,179.19,179.24,179.18,179.21,50384
2019/03/27,10:20:00,179.21,179.30,179.21,179.30,53315
2019/03/27,10:21:00,179.30,179.30,179.19,179.24,47334
2019/03/27,10:22:00,179.24,179.25,179.16,179.23,40735
2019/03/27,10:23:00,179.23,179.34,179.23,179.30,46943
2019/03/27,10:24:00,179.31,179.43,179.25,179.41,77690
2019/03/27,10:25:00,179.41,179.50,179.41,179.44,141286
2019/03/27,10:26:00,179.44,179.49,179.37,179.39,52421
2019/03/27,10:27:00,179.39,179.39,179.33,179.34,57666
2019/03/27,10:28:00,179.34,179.36,179.26,179.33,88806
2019/03/27,10:29:00,179.34,179.40,179.34,179.35,44331
2019/03/27,10:30:00,179.36,179.45,179.30,179.30,60539
2019/03/27,10:31:00,179.31,179.45,179.28,179.44,44644
2019/03/27,10:32:00,179.44,179.44,179.31,179.32,62032
2019/03/27,10:33:00,179.34,179.34,179.19,179.26,73273
2019/03/27,10:34:00,179.26,179.37,179.22,179.22,45592
2019/03/27,10:35:00,179.22,179.22,179.10,179.16,48895
2019/03/27,10:36:00,179.17,179.25,179.12,179.13,63626
2019/03/27,10:37:00,179.13,179.17,179.03,179.03,141732
2019/03/27,10:38:00,179.02,179.10,178.93,178.94,123110
2019/03/27,10:39:00,178.95,179.04,178.93,179.04,76713
2019/03/27,10:40:00,179.05,179.11,178.96,178.97,61081
2019/03/27,10:41:00,178.97,178.97,178.84,178.95,183898
2019/03/27,10:42:00,178.95,178.97,178.77,178.83,194282
2019/03/27,10:43:00,178.83,178.89,178.65,178.65,126291
2019/03/27,10:44:00,178.66,178.66,178.47,178.57,185559
2019/03/27,10:45:00,178.57,178.62,178.52,178.59,58388
2019/03/27,10:46:00,178.59,178.59,178.33,178.40,229085
2019/03/27,10:47:00,178.39,178.49,178.32,178.39,132452
2019/03/27,10:48:00,178.39,178.45,178.32,178.41,88329
2019/03/27,10:49:00,178.41,178.53,178.39,178.51,140586
2019/03/27,10:50:00,178.51,178.54,178.40,178.41,87716
2019/03/27,10:51:00,178.40,178.44,178.23,178.44,243694
2019/03/27,10:52:00,178.44,178.54,178.43,178.46,98488
2019/03/27,10:53:00,178.45,178.49,178.34,178.36,61372
2019/03/27,10:54:00,178.36,178.44,178.31,178.41,108622
2019/03/27,10:55:00,178.42,178.49,178.40,178.48,78016
2019/03/27,10:56:00,178.49,178.55,178.46,178.51,85163
2019/03/27,10:57:00,178.52,178.54,178.44,178.44,37554
2019/03/27,10:58:00,178.44,178.55,178.40,178.54,46837
2019/03/27,10:59:00,178.55,178.62,178.48,178.56,90820
2019/03/27,11:00:00,178.57,178.58,178.49,178.55,68238
2019/03/27,11:01:00,178.55,178.64,178.51,178.64,41080
2019/03/27,11:02:00,178.65,178.73,178.63,178.69,85219
2019/03/27,11:03:00,178.68,178.68,178.60,178.60,32862
2019/03/27,11:04:00,178.60,178.61,178.52,178.55,53111
2019/03/27,11:05:00,178.55,178.55,178.43,178.49,56076
2019/03/27,11:06:00,178.49,178.49,178.32,178.35,69223
2019/03/27,11:07:00,178.35,178.44,178.31,178.44,47733
2019/03/27,11:08:00,178.46,178.53,178.45,178.46,43871
2019/03/27,11:09:00,178.46,178.50,178.38,178.41,51760
2019/03/27,11:10:00,178.39,178.40,178.25,178.36,82499
2019/03/27,11:11:00,178.35,178.46,178.33,178.41,53496
2019/03/27,11:12:00,178.41,178.41,178.28,178.33,27933
2019/03/27,11:13:00,178.33,178.33,178.14,178.15,67067
2019/03/27,11:14:00,178.15,178.22,178.03,178.04,118607
2019/03/27,11:15:00,178.04,178.08,177.94,177.96,64719
2019/03/27,11:16:00,177.96,178.00,177.91,177.92,78582
2019/03/27,11:17:00,177.92,177.94,177.71,177.75,194507
2019/03/27,11:18:00,177.75,177.86,177.71,177.83,123132
2019/03/27,11:19:00,177.83,177.85,177.75,177.83,68837
2019/03/27,11:20:00,177.83,177.84,177.72,177.78,95575
2019/03/27,11:21:00,177.78,177.79,177.68,177.70,67739
2019/03/27,11:22:00,177.71,177.87,177.71,177.87,77396
2019/03/27,11:23:00,177.87,177.90,177.84,177.87,48557
2019/03/27,11:24:00,177.87,177.89,177.72,177.76,50702
2019/03/27,11:25:00,177.76,177.88,177.76,177.87,73616
2019/03/27,11:26:00,177.87,177.94,177.86,177.88,62967
2019/03/27,11:27:00,177.88,177.88,177.75,177.82,104577
2019/03/27,11:28:00,177.82,177.82,177.60,177.60,147498
2019/03/27,11:29:00,177.60,177.62,177.42,177.42,139547
2019/03/27,11:30:00,177.43,177.46,177.33,177.37,172707
2019/03/27,11:31:00,177.37,177.42,177.31,177.33,140649
2019/03/27,11:32:00,177.33,177.43,177.26,177.43,181137
2019/03/27,11:33:00,177.43,177.49,177.33,177.34,97989
2019/03/27,11:34:00,177.34,177.42,177.26,177.28,88146
2019/03/27,11:35:00,177.28,177.31,177.04,177.10,308141
2019/03/27,11:36:00,177.10,177.10,176.94,177.07,218793
2019/03/27,11:37:00,177.07,177.13,177.02,177.11,129862
2019/03/27,11:38:00,177.11,177.17,177.05,177.17,117928
2019/03/27,11:39:00,177.17,177.19,177.04,177.18,216479
2019/03/27,11:40:00,177.18,177.21,177.00,177.07,252265
2019/03/27,11:41:00,177.07,177.18,177.05,177.11,105250
2019/03/27,11:42:00,177.11,177.12,177.00,177.02,109724
2019/03/27,11:43:00,177.01,177.03,176.86,176.92,171932
2019/03/27,11:44:00,176.92,176.95,176.78,176.92,229082
2019/03/27,11:45:00,176.91,176.91,176.60,176.62,298512
2019/03/27,11:46:00,176.62,176.79,176.61,176.75,166268
2019/03/27,11:47:00,176.75,176.90,176.74,176.88,148499
2019/03/27,11:48:00,176.88,176.95,176.87,176.92,105464
2019/03/27,11:49:00,176.92,176.92,176.72,176.74,109146
2019/03/27,11:50:00,176.73,176.85,176.72,176.78,90610
2019/03/27,11:51:00,176.78,176.98,176.65,176.92,201283
2019/03/27,11:52:00,176.93,177.02,176.87,176.92,218211
2019/03/27,11:53:00,176.92,176.92,176.71,176.83,221356
2019/03/27,11:54:00,176.83,176.85,176.65,176.72,83072
2019/03/27,11:55:00,176.72,176.80,176.62,176.79,73986
2019/03/27,11:56:00,176.79,176.89,176.69,176.88,70115
2019/03/27,11:57:00,176.88,176.95,176.85,176.92,76270
2019/03/27,11:58:00,176.94,176.98,176.87,176.98,90984
2019/03/27,11:59:00,176.98,177.02,176.92,176.98,178675
2019/03/27,12:00:00,176.98,176.98,176.84,176.88,57002
2019/03/27,12:01:00,176.87,176.89,176.75,176.75,98125
2019/03/27,12:02:00,176.75,176.89,176.74,176.87,80155
2019/03/27,12:03:00,176.87,176.91,176.78,176.90,63925
2019/03/27,12:04:00,176.91,177.10,176.88,177.07,121213
2019/03/27,12:05:00,177.07,177.23,177.07,177.19,198309
2019/03/27,12:06:00,177.19,177.27,177.14,177.23,91024
2019/03/27,12:07:00,177.23,177.27,177.20,177.20,140702
2019/03/27,12:08:00,177.20,177.21,177.12,177.15,54559
2019/03/27,12:09:00,177.14,177.15,177.09,177.10,48604
2019/03/27,12:10:00,177.11,177.20,177.07,177.15,33032
2019/03/27,12:11:00,177.15,177.16,177.06,177.11,35563
2019/03/27,12:12:00,177.09,177.11,177.03,177.10,44903
2019/03/27,12:13:00,177.10,177.26,177.10,177.24,48178
2019/03/27,12:14:00,177.24,177.29,177.07,177.09,61068
2019/03/27,12:15:00,177.07,177.14,177.04,177.07,70835
2019/03/27,12:16:00,177.07,177.17,177.04,177.09,37103
2019/03/27,12:17:00,177.09,177.22,177.09,177.21,43830
2019/03/27,12:18:00,177.22,177.23,177.13,177.20,34972
2019/03/27,12:19:00,177.21,177.21,177.10,177.14,28815
2019/03/27,12:20:00,177.14,177.17,177.02,177.17,60537
2019/03/27,12:21:00,177.17,177.36,177.15,177.32,1059593
2019/03/27,12:22:00,177.33,177.37,177.28,177.35,101443
2019/03/27,12:23:00,177.35,177.36,177.26,177.27,87567
2019/03/27,12:24:00,177.27,177.28,177.10,177.13,103436
2019/03/27,12:25:00,177.13,177.29,177.13,177.28,108064
2019/03/27,12:26:00,177.28,177.29,177.16,177.22,100546
2019/03/27,12:27:00,177.22,177.34,177.19,177.34,32579
2019/03/27,12:28:00,177.35,177.41,177.34,177.38,83356
2019/03/27,12:29:00,177.38,177.38,177.28,177.30,124095
2019/03/27,12:30:00,177.30,177.45,177.30,177.39,82786
2019/03/27,12:31:00,177.39,177.44,177.31,177.44,41149
2019/03/27,12:32:00,177.45,177.50,177.40,177.47,57015
2019/03/27,12:33:00,177.47,177.49,177.41,177.46,20099
2019/03/27,12:34:00,177.46,177.56,177.46,177.55,62695
2019/03/27,12:35:00,177.55,177.61,177.54,177.55,90161
2019/03/27,12:36:00,177.55,177.59,177.48,177.49,58862
2019/03/27,12:37:00,177.49,177.54,177.47,177.52,62051
2019/03/27,12:38:00,177.52,177.52,177.44,177.47,64406
2019/03/27,12:39:00,177.47,177.59,177.47,177.56,51747
2019/03/27,12:40:00,177.57,177.58,177.47,177.47,58443
2019/03/27,12:41:00,177.47,177.49,177.34,177.35,78305
2019/03/27,12:42:00,177.35,177.40,177.34,177.35,44807
2019/03/27,12:43:00,177.35,177.45,177.35,177.43,28897
2019/03/27,12:44:00,177.43,177.50,177.39,177.45,419331
2019/03/27,12:45:00,177.45,177.54,177.43,177.54,17262
2019/03/27,12:46:00,177.55,177.63,177.52,177.54,75897
2019/03/27,12:47:00,177.54,177.54,177.45,177.52,60751
2019/03/27,12:48:00,177.52,177.52,177.45,177.49,26910
2019/03/27,12:49:00,177.49,177.55,177.45,177.55,21494
2019/03/27,12:50:00,177.55,177.58,177.49,177.53,40766
2019/03/27,12:51:00,177.53,177.57,177.48,177.49,33547
2019/03/27,12:52:00,177.51,177.59,177.45,177.58,30637
2019/03/27,12:53:00,177.57,177.67,177.54,177.65,132942
2019/03/27,12:54:00,177.66,177.67,177.60,177.63,49246
2019/03/27,12:55:00,177.63,177.64,177.54,177.59,45164
2019/03/27,12:56:00,177.58,177.58,177.52,177.54,23503
2019/03/27,12:57:00,177.54,177.58,177.53,177.53,16610
2019/03/27,12:58:00,177.53,177.53,177.45,177.48,35698
2019/03/27,12:59:00,177.48,177.51,177.41,177.44,52160
2019/03/27,13:00:00,177.43,177.45,177.31,177.34,64645
2019/03/27,13:01:00,177.34,177.37,177.25,177.28,61292
2019/03/27,13:02:00,177.28,177.33,177.25,177.33,18462
2019/03/27,13:03:00,177.32,177.34,177.27,177.31,36938
2019/03/27,13:04:00,177.31,177.34,177.24,177.24,45026
2019/03/27,13:05:00,177.24,177.24,177.19,177.23,38312
2019/03/27,13:06:00,177.23,177.32,177.22,177.32,52159
2019/03/27,13:07:00,177.33,177.37,177.30,177.35,19911
2019/03/27,13:08:00,177.36,177.36,177.26,177.27,17340
2019/03/27,13:09:00,177.27,177.27,177.18,177.21,37866
2019/03/27,13:10:00,177.21,177.21,177.15,177.18,36196
2019/03/27,13:11:00,177.18,177.24,177.15,177.23,33659
2019/03/27,13:12:00,177.23,177.28,177.21,177.27,27365
2019/03/27,13:13:00,177.27,177.34,177.24,177.33,28049
2019/03/27,13:14:00,177.33,177.61,177.33,177.59,110410
2019/03/27,13:15:00,177.60,177.88,177.60,177.82,215715
2019/03/27,13:16:00,177.83,177.84,177.77,177.79,59747
2019/03/27,13:17:00,177.79,177.94,177.78,177.88,91579
2019/03/27,13:18:00,177.88,177.88,177.73,177.76,88805
2019/03/27,13:19:00,177.75,177.77,177.71,177.74,40232
2019/03/27,13:20:00,177.74,177.83,177.72,177.80,66905
2019/03/27,13:21:00,177.81,177.81,177.70,177.78,35682
2019/03/27,13:22:00,177.78,177.89,177.78,177.87,41953
2019/03/27,13:23:00,177.86,177.92,177.78,177.79,58273
2019/03/27,13:24:00,177.78,177.88,177.78,177.81,57693
2019/03/27,13:25:00,177.81,177.90,177.81,177.89,83239
2019/03/27,13:26:00,177.89,178.00,177.88,177.98,67340
2019/03/27,13:27:00,177.98,178.05,177.97,178.03,55933
2019/03/27,13:28:00,178.03,178.06,177.97,178.00,466912
2019/03/27,13:29:00,178.00,178.07,177.97,177.97,61100
2019/03/27,13:30:00,177.97,178.01,177.95,177.98,363058
2019/03/27,13:31:00,177.98,178.08,177.97,178.04,52706
2019/03/27,13:32:00,178.06,178.09,177.93,177.93,30016
2019/03/27,13:33:00,177.94,178.02,177.94,178.01,70555
2019/03/27,13:34:00,178.01,178.06,177.97,177.98,43161
2019/03/27,13:35:00,177.98,178.02,177.94,177.96,23560
2019/03/27,13:36:00,177.96,177.96,177.85,177.86,53692
2019/03/27,13:37:00,177.86,177.87,177.76,177.81,75127
2019/03/27,13:38:00,177.81,177.88,177.80,177.87,42024
2019/03/27,13:39:00,177.87,177.91,177.83,177.88,44485
2019/03/27,13:40:00,177.88,177.93,177.87,177.92,26275
2019/03/27,13:41:00,177.92,178.05,177.92,178.02,46328
2019/03/27,13:42:00,178.02,178.08,178.01,178.03,41496
2019/03/27,13:43:00,178.03,178.12,178.03,178.10,69944
2019/03/27,13:44:00,178.10,178.10,178.00,178.06,56234
2019/03/27,13:45:00,178.06,178.20,178.06,178.18,76528
2019/03/27,13:46:00,178.18,178.24,178.16,178.20,51528
2019/03/27,13:47:00,178.20,178.20,178.12,178.16,33451
2019/03/27,13:48:00,178.15,178.15,178.04,178.08,73543
2019/03/27,13:49:00,178.07,178.10,178.06,178.08,46580
2019/03/27,13:50:00,178.08,178.14,178.08,178.10,46109
2019/03/27,13:51:00,178.10,178.14,178.04,178.06,37875
2019/03/27,13:52:00,178.06,178.12,178.06,178.10,31760
2019/03/27,13:53:00,178.10,178.15,178.10,178.13,24498
2019/03/27,13:54:00,178.14,178.15,178.04,178.07,33971
2019/03/27,13:55:00,178.08,178.13,178.02,178.12,23104
2019/03/27,13:56:00,178.12,178.18,178.08,178.09,21758
2019/03/27,13:57:00,178.09,178.12,178.03,178.04,30082
2019/03/27,13:58:00,178.03,178.10,178.02,178.10,22933
2019/03/27,13:59:00,178.10,178.12,178.02,178.03,20369
2019/03/27,14:00:00,178.03,178.04,177.98,178.00,34692
2019/03/27,14:01:00,178.01,178.08,177.92,177.92,48925
2019/03/27,14:02:00,177.92,177.96,177.91,177.92,27842
2019/03/27,14:03:00,177.92,178.01,177.92,178.01,28245
2019/03/27,14:04:00,178.01,178.14,178.00,178.12,78452
2019/03/27,14:05:00,178.12,178.18,178.11,178.13,58715
2019/03/27,14:06:00,178.13,178.17,177.99,177.99,58420
2019/03/27,14:07:00,177.99,178.05,177.95,177.97,60648
2019/03/27,14:08:00,177.95,178.11,177.95,178.10,28143
2019/03/27,14:09:00,178.10,178.10,177.99,178.02,278409
2019/03/27,14:10:00,178.06,178.13,178.02,178.11,29737
2019/03/27,14:11:00,178.12,178.15,178.06,178.09,14232
2019/03/27,14:12:00,178.09,178.28,178.09,178.23,314343
2019/03/27,14:13:00,178.24,178.25,178.15,178.17,43890
2019/03/27,14:14:00,178.19,178.27,178.19,178.27,34630
2019/03/27,14:15:00,178.27,178.32,178.23,178.24,84321
2019/03/27,14:16:00,178.24,178.26,178.17,178.17,41442
2019/03/27,14:17:00,178.18,178.21,178.14,178.16,51483
2019/03/27,14:18:00,178.15,178.19,178.12,178.13,16968
2019/03/27,14:19:00,178.11,178.13,178.00,178.01,85854
2019/03/27,14:20:00,178.01,178.04,177.96,177.96,39819
2019/03/27,14:21:00,177.96,177.99,177.92,177.93,28710
2019/03/27,14:22:00,177.93,177.93,177.86,177.87,53471
2019/03/27,14:23:00,177.86,177.92,177.86,177.90,56604
2019/03/27,14:24:00,177.90,177.96,177.88,177.96,27187
2019/03/27,14:25:00,177.96,178.02,177.95,178.01,47470
2019/03/27,14:26:00,178.01,178.01,177.90,177.92,223062
2019/03/27,14:27:00,177.92,177.98,177.90,177.95,543998
2019/03/27,14:28:00,177.93,178.00,177.91,177.95,65025
2019/03/27,14:29:00,177.95,177.98,177.90,177.98,40783
2019/03/27,14:30:00,177.97,177.97,177.88,177.96,21910
2019/03/27,14:31:00,177.96,178.11,177.93,178.09,140919
2019/03/27,14:32:00,178.11,178.15,178.07,178.10,48076
2019/03/27,14:33:00,178.10,178.11,178.02,178.07,48232
2019/03/27,14:34:00,178.07,178.07,178.00,178.03,44817
2019/03/27,14:35:00,178.03,178.08,177.95,177.96,33213
2019/03/27,14:36:00,177.96,177.98,177.88,177.89,58824
2019/03/27,14:37:00,177.88,178.04,177.88,178.03,112657
2019/03/27,14:38:00,178.03,178.05,177.91,177.92,27350
2019/03/27,14:39:00,177.92,177.95,177.63,177.66,226342
2019/03/27,14:40:00,177.66,177.68,177.56,177.57,69820
2019/03/27,14:41:00,177.56,177.67,177.55,177.66,105857
2019/03/27,14:42:00,177.66,177.69,177.62,177.65,27022
2019/03/27,14:43:00,177.66,177.68,177.56,177.67,25459
2019/03/27,14:44:00,177.65,177.65,177.56,177.63,36059
2019/03/27,14:45:00,177.63,177.69,177.62,177.69,36566
2019/03/27,14:46:00,177.69,177.77,177.69,177.76,54327
2019/03/27,14:47:00,177.76,177.76,177.71,177.72,18318
2019/03/27,14:48:00,177.72,177.73,177.67,177.73,48875
2019/03/27,14:49:00,177.72,177.78,177.71,177.76,21521
2019/03/27,14:50:00,177.76,177.79,177.76,177.78,27963
2019/03/27,14:51:00,177.78,177.93,177.78,177.90,93926
2019/03/27,14:52:00,177.90,177.98,177.84,177.96,29810
2019/03/27,14:53:00,177.95,178.03,177.92,177.98,55597
2019/03/27,14:54:00,177.98,177.99,177.90,177.91,36331
2019/03/27,14:55:00,177.90,177.92,177.88,177.92,249004
2019/03/27,14:56:00,177.92,178.00,177.89,177.91,54101
2019/03/27,14:57:00,177.91,177.92,177.85,177.88,39137
2019/03/27,14:58:00,177.89,177.95,177.82,177.83,19233
2019/03/27,14:59:00,177.83,177.83,177.75,177.82,120526
2019/03/27,15:00:00,177.82,177.89,177.80,177.85,30424
2019/03/27,15:01:00,177.86,177.93,177.76,177.79,45894
2019/03/27,15:02:00,177.79,177.85,177.77,177.80,31109
2019/03/27,15:03:00,177.79,177.79,177.70,177.72,47060
2019/03/27,15:04:00,177.72,177.74,177.66,177.72,115959
2019/03/27,15:05:00,177.71,177.78,177.71,177.75,36307
2019/03/27,15:06:00,177.75,177.82,177.69,177.81,91454
2019/03/27,15:07:00,177.80,177.85,177.77,177.83,77443
2019/03/27,15:08:00,177.84,177.84,177.72,177.72,49302
2019/03/27,15:09:00,177.73,177.75,177.62,177.66,274394
2019/03/27,15:10:00,177.66,177.71,177.63,177.69,31687
2019/03/27,15:11:00,177.70,177.75,177.68,177.74,27574
2019/03/27,15:12:00,177.74,177.81,177.74,177.80,114105
2019/03/27,15:13:00,177.81,177.83,177.68,177.68,46368
2019/03/27,15:14:00,177.68,177.73,177.62,177.67,56154
2019/03/27,15:15:00,177.67,177.78,177.67,177.75,51100
2019/03/27,15:16:00,177.74,177.78,177.68,177.74,32077
2019/03/27,15:17:00,177.73,177.81,177.73,177.80,65442
2019/03/27,15:18:00,177.81,177.84,177.71,177.74,38344
2019/03/27,15:19:00,177.74,177.82,177.73,177.82,16710
2019/03/27,15:20:00,177.83,177.87,177.81,177.87,33759
2019/03/27,15:21:00,177.87,177.90,177.80,177.80,51907
2019/03/27,15:22:00,177.79,177.82,177.79,177.80,27450
2019/03/27,15:23:00,177.79,177.92,177.79,177.92,46246
2019/03/27,15:24:00,177.92,178.03,177.92,177.95,157595
2019/03/27,15:25:00,177.95,178.02,177.94,177.94,40355
2019/03/27,15:26:00,177.94,177.95,177.89,177.94,62684
2019/03/27,15:27:00,177.93,178.03,177.93,177.99,57542
2019/03/27,15:28:00,177.99,178.09,177.99,178.06,93661
2019/03/27,15:29:00,178.06,178.06,177.98,178.04,40233
2019/03/27,15:30:00,178.04,178.12,178.02,178.10,87003
2019/03/27,15:31:00,178.10,178.33,178.10,178.28,295434
2019/03/27,15:32:00,178.28,178.34,178.21,178.21,79460
2019/03/27,15:33:00,178.21,178.25,178.17,178.18,105181
2019/03/27,15:34:00,178.18,178.21,178.14,178.20,56189
2019/03/27,15:35:00,178.19,178.25,178.17,178.21,39137
2019/03/27,15:36:00,178.21,178.27,178.19,178.26,40828
2019/03/27,15:37:00,178.27,178.27,178.18,178.18,70029
2019/03/27,15:38:00,178.18,178.25,178.16,178.18,47023
2019/03/27,15:39:00,178.18,178.20,178.15,178.16,47396
2019/03/27,15:40:00,178.16,178.23,178.14,178.23,34152
2019/03/27,15:41:00,178.24,178.28,178.18,178.23,39976
2019/03/27,15:42:00,178.24,178.35,178.23,178.32,52755
2019/03/27,15:43:00,178.32,178.33,178.25,178.25,90986
2019/03/27,15:44:00,178.25,178.28,178.23,178.24,37224
2019/03/27,15:45:00,178.24,178.25,178.20,178.22,48401
2019/03/27,15:46:00,178.23,178.37,178.22,178.32,184751
2019/03/27,15:47:00,178.32,178.36,178.21,178.22,57740
2019/03/27,15:48:00,178.23,178.24,178.17,178.17,112977
2019/03/27,15:49:00,178.17,178.23,178.17,178.21,65858
2019/03/27,15:50:00,178.21,178.22,178.16,178.16,38174
2019/03/27,15:51:00,178.16,178.19,178.12,178.14,77442
2019/03/27,15:52:00,178.14,178.17,178.12,178.14,66258
2019/03/27,15:53:00,178.14,178.14,178.05,178.11,146021
2019/03/27,15:54:00,178.09,178.09,177.94,177.95,151068
2019/03/27,15:55:00,177.95,178.02,177.90,177.90,164677
2019/03/27,15:56:00,177.90,177.95,177.80,177.92,262958
2019/03/27,15:57:00,177.92,177.96,177.85,177.95,110906
2019/03/27,15:58:00,177.96,177.97,177.88,177.94,98444
2019/03/27,15:59:00,177.94,177.95,177.84,177.85,163770
2019/03/27,16:00:00,177.86,178.21,177.85,177.90,711594
2019/03/28,09:31:00,178.36,178.56,178.36,178.52,163541
2019/03/28,09:32:00,178.51,178.53,178.41,178.47,203244
2019/03/28,09:33:00,178.47,178.47,178.28,178.32,197600
2019/03/28,09:34:00,178.33,178.46,178.33,178.38,150271
2019/03/28,09:35:00,178.38,178.38,177.79,177.96,411035
2019/03/28,09:36:00,177.96,178.13,177.93,178.13,202794
2019/03/28,09:37:00,178.13,178.13,177.99,178.04,235916
2019/03/28,09:38:00,178.05,178.16,177.99,178.15,69133
2019/03/28,09:39:00,178.14,178.14,177.97,177.99,198632
2019/03/28,09:40:00,177.97,178.10,177.97,178.03,90943
2019/03/28,09:41:00,178.03,178.09,177.89,178.01,72209
2019/03/28,09:42:00,178.01,178.14,177.98,178.07,50774
2019/03/28,09:43:00,178.07,178.07,177.77,177.93,92050
2019/03/28,09:44:00,177.92,178.12,177.92,178.09,104673
2019/03/28,09:45:00,178.10,178.30,178.10,178.28,99681
2019/03/28,09:46:00,178.31,178.32,178.11,178.11,146445
2019/03/28,09:47:00,178.11,178.25,178.11,178.18,50716
2019/03/28,09:48:00,178.19,178.29,178.16,178.28,57512
2019/03/28,09:49:00,178.29,178.42,178.21,178.40,108592
2019/03/28,09:50:00,178.41,178.44,178.29,178.41,62457
2019/03/28,09:51:00,178.41,178.52,178.29,178.31,204209
2019/03/28,09:52:00,178.31,178.38,178.29,178.36,98346
2019/03/28,09:53:00,178.36,178.47,178.33,178.44,103578
2019/03/28,09:54:00,178.43,178.55,178.37,178.44,86161
2019/03/28,09:55:00,178.44,178.46,178.19,178.31,99406
2019/03/28,09:56:00,178.31,178.43,178.29,178.37,48692
2019/03/28,09:57:00,178.37,178.47,178.29,178.42,60011
2019/03/28,09:58:00,178.42,178.46,178.36,178.38,44427
2019/03/28,09:59:00,178.37,178.57,178.37,178.54,61644
2019/03/28,10:00:00,178.54,178.55,178.44,178.53,65642
2019/03/28,10:01:00,178.53,178.62,178.48,178.52,108620
2019/03/28,10:02:00,178.51,178.51,178.39,178.43,118532
2019/03/28,10:03:00,178.44,178.68,178.44,178.67,148027
2019/03/28,10:04:00,178.66,178.77,178.60,178.74,358324
2019/03/28,10:05:00,178.74,178.95,178.74,178.91,313773
2019/03/28,10:06:00,178.91,178.93,178.82,178.86,82641
2019/03/28,10:07:00,178.86,178.92,178.82,178.87,76396
2019/03/28,10:08:00,178.87,178.90,178.83,178.84,144623
2019/03/28,10:09:00,178.84,178.90,178.83,178.89,85014
2019/03/28,10:10:00,178.89,178.93,178.88,178.92,82020
2019/03/28,10:11:00,178.92,178.98,178.88,178.89,89411
2019/03/28,10:12:00,178.88,178.98,178.86,178.89,224540
2019/03/28,10:13:00,178.89,178.92,178.78,178.79,50958
2019/03/28,10:14:00,178.79,178.84,178.71,178.73,178177
2019/03/28,10:15:00,178.73,178.74,178.65,178.68,107581
2019/03/28,10:16:00,178.69,178.79,178.67,178.79,56116
2019/03/28,10:17:00,178.79,178.82,178.62,178.63,95052
2019/03/28,10:18:00,178.64,178.67,178.58,178.66,56419
2019/03/28,10:19:00,178.65,178.65,178.56,178.61,75240
2019/03/28,10:20:00,178.60,178.61,178.53,178.61,52217
2019/03/28,10:21:00,178.62,178.71,178.62,178.66,103367
2019/03/28,10:22:00,178.66,178.68,178.58,178.68,56014
2019/03/28,10:23:00,178.68,178.78,178.68,178.78,121322
2019/03/28,10:24:00,178.78,178.79,178.72,178.76,62547
2019/03/28,10:25:00,178.77,178.79,178.72,178.73,45274
2019/03/28,10:26:00,178.73,178.73,178.49,178.49,115594
2019/03/28,10:27:00,178.50,178.58,178.49,178.52,63284
2019/03/28,10:28:00,178.52,178.59,178.52,178.55,35524
2019/03/28,10:29:00,178.55,178.64,178.55,178.57,53936
2019/03/28,10:30:00,178.57,178.62,178.56,178.61,27373
2019/03/28,10:31:00,178.63,178.71,178.63,178.70,51412
2019/03/28,10:32:00,178.70,178.81,178.59,178.74,326005
2019/03/28,10:33:00,178.74,178.80,178.70,178.70,57548
2019/03/28,10:34:00,178.70,178.88,178.70,178.88,68466
2019/03/28,10:35:00,178.88,178.91,178.79,178.81,66681
2019/03/28,10:36:00,178.82,178.94,178.82,178.90,66758
2019/03/28,10:37:00,178.90,178.93,178.76,178.82,94257
2019/03/28,10:38:00,178.83,178.87,178.79,178.82,87942
2019/03/28,10:39:00,178.83,178.84,178.72,178.74,74613
2019/03/28,10:40:00,178.74,178.76,178.62,178.63,67802
2019/03/28,10:41:00,178.63,178.68,178.57,178.67,91467
2019/03/28,10:42:00,178.68,178.81,178.67,178.81,144765
2019/03/28,10:43:00,178.81,178.84,178.77,178.81,111112
2019/03/28,10:44:00,178.79,178.89,178.76,178.77,113944
2019/03/28,10:45:00,178.77,178.77,178.68,178.70,84105
2019/03/28,10:46:00,178.71,178.78,178.64,178.65,74495
2019/03/28,10:47:00,178.64,178.69,178.60,178.69,64303
2019/03/28,10:48:00,178.69,178.70,178.55,178.57,98661
2019/03/28,10:49:00,178.57,178.61,178.51,178.61,88771
2019/03/28,10:50:00,178.61,178.65,178.56,178.56,48782
2019/03/28,10:51:00,178.58,178.60,178.36,178.38,144013
2019/03/28,10:52:00,178.38,178.43,178.33,178.34,156367
2019/03/28,10:53:00,178.34,178.40,178.32,178.35,168051
2019/03/28,10:54:00,178.35,178.37,178.24,178.26,217063
2019/03/28,10:55:00,178.26,178.35,178.26,178.31,152860
2019/03/28,10:56:00,178.31,178.37,178.23,178.36,125476
2019/03/28,10:57:00,178.36,178.43,178.35,178.41,139096
2019/03/28,10:58:00,178.41,178.43,178.37,178.37,89005
2019/03/28,10:59:00,178.35,178.36,178.23,178.26,59385
2019/03/28,11:00:00,178.26,178.28,178.17,178.20,51138
2019/03/28,11:01:00,178.22,178.26,178.09,178.09,129195
2019/03/28,11:02:00,178.09,178.13,178.00,178.01,97770
2019/03/28,11:03:00,178.01,178.01,177.88,177.94,201817
2019/03/28,11:04:00,177.95,177.95,177.86,177.90,55897
2019/03/28,11:05:00,177.90,177.95,177.84,177.93,385048
2019/03/28,11:06:00,177.93,177.93,177.77,177.80,124426
2019/03/28,11:07:00,177.78,177.86,177.68,177.85,243859
2019/03/28,11:08:00,177.86,177.86,177.81,177.82,74213
2019/03/28,11:09:00,177.82,177.88,177.77,177.87,145654
2019/03/28,11:10:00,177.84,177.92,177.83,177.92,137033
2019/03/28,11:11:00,177.92,177.99,177.84,177.98,340216
2019/03/28,11:12:00,177.98,178.05,177.98,177.99,81892
2019/03/28,11:13:00,177.99,178.01,177.93,177.95,100287
2019/03/28,11:14:00,177.94,177.99,177.86,177.86,266614
2019/03/28,11:15:00,177.87,178.01,177.87,177.96,68487
2019/03/28,11:16:00,177.96,177.99,177.79,177.84,56297
2019/03/28,11:17:00,177.83,177.92,177.78,177.90,99734
2019/03/28,11:18:00,177.91,177.95,177.89,177.90,53334
2019/03/28,11:19:00,177.90,177.90,177.81,177.82,25642
2019/03/28,11:20:00,177.82,177.82,177.72,177.75,279560
2019/03/28,11:21:00,177.75,177.81,177.65,177.79,147844
2019/03/28,11:22:00,177.80,177.86,177.80,177.85,41846
2019/03/28,11:23:00,177.85,177.85,177.58,177.60,131811
2019/03/28,11:24:00,177.60,177.63,177.49,177.51,199294
2019/03/28,11:25:00,177.51,177.63,177.51,177.59,85955
2019/03/28,11:26:00,177.59,177.59,177.44,177.50,160914
2019/03/28,11:27:00,177.50,177.55,177.41,177.48,64461
2019/03/28,11:28:00,177.48,177.50,177.41,177.41,159096
2019/03/28,11:29:00,177.40,177.45,177.29,177.31,579548
2019/03/28,11:30:00,177.31,177.36,177.28,177.32,157101
2019/03/28,11:31:00,177.31,177.37,177.24,177.31,181076
2019/03/28,11:32:00,177.31,177.42,177.31,177.42,47052
2019/03/28,11:33:00,177.43,177.47,177.41,177.47,48027
2019/03/28,11:34:00,177.47,177.50,177.42,177.49,76609
2019/03/28,11:35:00,177.49,177.54,177.47,177.47,68335
2019/03/28,11:36:00,177.48,177.51,177.42,177.50,213056
2019/03/28,11:37:00,177.49,177.49,177.39,177.44,57142
2019/03/28,11:38:00,177.43,177.46,177.37,177.39,48889
2019/03/28,11:39:00,177.37,177.47,177.35,177.46,39163
2019/03/28,11:40:00,177.46,177.60,177.46,177.57,166342
2019/03/28,11:41:00,177.56,177.57,177.45,177.49,258745
2019/03/28,11:42:00,177.48,177.53,177.42,177.51,61277
2019/03/28,11:43:00,177.51,177.52,177.37,177.39,66264
2019/03/28,11:44:00,177.38,177.46,177.37,177.38,96812
2019/03/28,11:45:00,177.37,177.55,177.36,177.55,40160
2019/03/28,11:46:00,177.56,177.56,177.41,177.45,67538
2019/03/28,11:47:00,177.43,177.54,177.42,177.54,37484
2019/03/28,11:48:00,177.53,177.71,177.53,177.71,169716
2019/03/28,11:49:00,177.71,177.80,177.66,177.77,178414
2019/03/28,11:50:00,177.77,177.80,177.72,177.78,66284
2019/03/28,11:51:00,177.78,177.85,177.74,177.75,60004
2019/03/28,11:52:00,177.75,177.76,177.67,177.70,86781
2019/03/28,11:53:00,177.70,177.71,177.55,177.56,98090
2019/03/28,11:54:00,177.56,177.66,177.55,177.63,39670
2019/03/28,11:55:00,177.63,177.67,177.54,177.63,152809
2019/03/28,11:56:00,177.63,177.72,177.63,177.66,34068
2019/03/28,11:57:00,177.66,177.66,177.58,177.61,435581
2019/03/28,11:58:00,177.61,177.71,177.60,177.70,17050
2019/03/28,11:59:00,177.68,177.69,177.57,177.62,30144
2019/03/28,12:00:00,177.62,177.74,177.62,177.72,18191
2019/03/28,12:01:00,177.72,177.82,177.59,177.82,53363
2019/03/28,12:02:00,177.81,177.82,177.74,177.81,40478
2019/03/28,12:03:00,177.81,177.87,177.74,177.83,44231
2019/03/28,12:04:00,177.81,177.85,177.76,177.78,429591
2019/03/28,12:05:00,177.77,177.80,177.72,177.79,17678
2019/03/28,12:06:00,177.79,177.88,177.79,177.83,15125
2019/03/28,12:07:00,177.83,177.89,177.80,177.88,59860
2019/03/28,12:08:00,177.88,177.89,177.81,177.81,21080
2019/03/28,12:09:00,177.81,177.81,177.75,177.77,33383
2019/03/28,12:10:00,177.76,177.76,177.63,177.68,29498
2019/03/28,12:11:00,177.68,177.68,177.53,177.53,85222
2019/03/28,12:12:00,177.53,177.63,177.52,177.56,40206
2019/03/28,12:13:00,177.54,177.58,177.47,177.54,55324
2019/03/28,12:14:00,177.53,177.54,177.42,177.44,52828
2019/03/28,12:15:00,177.44,177.45,177.37,177.42,33179
2019/03/28,12:16:00,177.42,177.51,177.41,177.50,39306
2019/03/28,12:17:00,177.48,177.48,177.37,177.48,64522
2019/03/28,12:18:00,177.48,177.57,177.47,177.56,33613
2019/03/28,12:19:00,177.56,177.59,177.53,177.57,39518
2019/03/28,12:20:00,177.58,177.65,177.57,177.63,29397
2019/03/28,12:21:00,177.63,177.68,177.62,177.66,38732
2019/03/28,12:22:00,177.65,177.71,177.65,177.67,28505
2019/03/28,12:23:00,177.67,177.75,177.63,177.75,55066
2019/03/28,12:24:00,177.75,177.76,177.69,177.75,52490
2019/03/28,12:25:00,177.75,177.76,177.69,177.73,23541
2019/03/28,12:26:00,177.73,177.76,177.70,177.71,11143
2019/03/28,12:27:00,177.71,177.72,177.63,177.63,19387
2019/03/28,12:28:00,177.63,177.75,177.62,177.74,17916
2019/03/28,12:29:00,177.74,177.78,177.71,177.77,25070
2019/03/28,12:30:00,177.77,177.82,177.74,177.77,50310
2019/03/28,12:31:00,177.77,177.83,177.76,177.83,16616
2019/03/28,12:32:00,177.83,177.86,177.82,177.84,25571
2019/03/28,12:33:00,177.84,177.84,177.78,177.78,20318
2019/03/28,12:34:00,177.77,177.81,177.75,177.81,15250
2019/03/28,12:35:00,177.81,177.81,177.73,177.80,10177
2019/03/28,12:36:00,177.80,177.80,177.72,177.75,12527
2019/03/28,12:37:00,177.75,177.86,177.75,177.85,27387
2019/03/28,12:38:00,177.85,177.91,177.84,177.86,24757
2019/03/28,12:39:00,177.86,177.94,177.85,177.93,101018
2019/03/28,12:40:00,177.93,177.96,177.89,177.93,34530
2019/03/28,12:41:00,177.94,177.98,177.94,177.98,17287
2019/03/28,12:42:00,177.97,177.99,177.94,177.95,18222
2019/03/28,12:43:00,177.95,177.96,177.90,177.92,19339
2019/03/28,12:44:00,177.93,177.97,177.92,177.97,21009
2019/03/28,12:45:00,177.97,178.02,177.88,177.96,111731
2019/03/28,12:46:00,177.96,178.01,177.93,177.93,54348
2019/03/28,12:47:00,177.93,177.96,177.91,177.94,10117
2019/03/28,12:48:00,177.94,177.94,177.88,177.92,39604
2019/03/28,12:49:00,177.92,177.94,177.86,177.90,34498
2019/03/28,12:50:00,177.88,177.95,177.87,177.95,130023
2019/03/28,12:51:00,177.96,178.01,177.92,178.00,27425
2019/03/28,12:52:00,177.99,178.16,177.99,178.14,78865
2019/03/28,12:53:00,178.15,178.17,178.05,178.06,31444
2019/03/28,12:54:00,178.06,178.16,178.06,178.16,30207
2019/03/28,12:55:00,178.15,178.15,178.09,178.14,32948
2019/03/28,12:56:00,178.15,178.19,178.13,178.13,28856
2019/03/28,12:57:00,178.13,178.14,178.09,178.11,9337
2019/03/28,12:58:00,178.11,178.15,178.10,178.12,29077
2019/03/28,12:59:00,178.11,178.16,178.11,178.14,39962
2019/03/28,13:00:00,178.14,178.17,178.13,178.14,11589
2019/03/28,13:01:00,178.14,178.20,178.13,178.13,25538
2019/03/28,13:02:00,178.13,178.30,178.13,178.27,63222
2019/03/28,13:03:00,178.27,178.31,178.26,178.29,42667
2019/03/28,13:04:00,178.29,178.30,178.22,178.24,31313
2019/03/28,13:05:00,178.25,178.33,178.25,178.26,32247
2019/03/28,13:06:00,178.26,178.29,178.15,178.17,42674
2019/03/28,13:07:00,178.17,178.21,178.17,178.19,22415
2019/03/28,13:08:00,178.19,178.24,178.19,178.21,10604
2019/03/28,13:09:00,178.21,178.24,178.20,178.22,17950
2019/03/28,13:10:00,178.21,178.22,178.16,178.20,21568
2019/03/28,13:11:00,178.20,178.24,178.19,178.20,6948
2019/03/28,13:12:00,178.20,178.24,178.20,178.20,16977
2019/03/28,13:13:00,178.20,178.24,178.20,178.24,9131
2019/03/28,13:14:00,178.25,178.25,178.18,178.20,33452
2019/03/28,13:15:00,178.20,178.24,178.16,178.16,19390
2019/03/28,13:16:00,178.16,178.18,178.10,178.10,37675
2019/03/28,13:17:00,178.10,178.15,178.10,178.15,28608
2019/03/28,13:18:00,178.15,178.19,178.14,178.18,14548
2019/03/28,13:19:00,178.18,178.22,178.17,178.17,26425
2019/03/28,13:20:00,178.17,178.22,178.16,178.17,32975
2019/03/28,13:21:00,178.17,178.25,178.17,178.23,30146
2019/03/28,13:22:00,178.23,178.27,178.23,178.24,4690
2019/03/28,13:23:00,178.22,178.27,178.20,178.26,37365
2019/03/28,13:24:00,178.26,178.32,178.22,178.22,48944
2019/03/28,13:25:00,178.23,178.26,178.19,178.20,40673
2019/03/28,13:26:00,178.21,178.22,178.17,178.20,23373
2019/03/28,13:27:00,178.20,178.25,178.19,178.24,12245
2019/03/28,13:28:00,178.24,178.26,178.20,178.26,10792
2019/03/28,13:29:00,178.24,178.26,178.21,178.25,14293
2019/03/28,13:30:00,178.25,178.34,178.25,178.33,32400
2019/03/28,13:31:00,178.33,178.34,178.25,178.30,29175
2019/03/28,13:32:00,178.30,178.34,178.26,178.33,37745
2019/03/28,13:33:00,178.34,178.37,178.32,178.34,34150
2019/03/28,13:34:00,178.34,178.35,178.28,178.28,87211
2019/03/28,13:35:00,178.28,178.28,178.23,178.25,31211
2019/03/28,13:36:00,178.25,178.25,178.17,178.22,26088
2019/03/28,13:37:00,178.22,178.25,178.21,178.23,17194
2019/03/28,13:38:00,178.24,178.25,178.17,178.21,13371
2019/03/28,13:39:00,178.21,178.21,178.16,178.18,51243
2019/03/28,13:40:00,178.17,178.19,178.12,178.13,17018
2019/03/28,13:41:00,178.13,178.13,178.09,178.10,20014
2019/03/28,13:42:00,178.10,178.11,178.06,178.06,21831
2019/03/28,13:43:00,178.06,178.12,178.06,178.12,30823
2019/03/28,13:44:00,178.13,178.13,178.07,178.08,7848
2019/03/28,13:45:00,178.07,178.12,178.07,178.11,14357
2019/03/28,13:46:00,178.11,178.14,178.10,178.12,10886
2019/03/28,13:47:00,178.12,178.12,178.10,178.11,28286
2019/03/28,13:48:00,178.12,178.20,178.11,178.20,36558
2019/03/28,13:49:00,178.21,178.22,178.14,178.19,14938
2019/03/28,13:50:00,178.20,178.21,178.14,178.19,214271
2019/03/28,13:51:00,178.19,178.24,178.17,178.17,35845
2019/03/28,13:52:00,178.17,178.20,178.17,178.18,10946
2019/03/28,13:53:00,178.19,178.25,178.19,178.24,24377
2019/03/28,13:54:00,178.24,178.28,178.22,178.28,27125
2019/03/28,13:55:00,178.28,178.29,178.24,178.25,20868
2019/03/28,13:56:00,178.25,178.27,178.23,178.27,13932
2019/03/28,13:57:00,178.27,178.30,178.22,178.23,11039
2019/03/28,13:58:00,178.22,178.27,178.22,178.24,13174
2019/03/28,13:59:00,178.24,178.24,178.21,178.24,14404
2019/03/28,14:00:00,178.24,178.27,178.21,178.26,56933
2019/03/28,14:01:00,178.26,178.30,178.25,178.25,49386
2019/03/28,14:02:00,178.25,178.27,178.18,178.19,42296
2019/03/28,14:03:00,178.18,178.24,178.18,178.21,20519
2019/03/28,14:04:00,178.21,178.28,178.21,178.25,30483
2019/03/28,14:05:00,178.25,178.26,178.23,178.24,8115
2019/03/28,14:06:00,178.24,178.28,178.24,178.25,19462
2019/03/28,14:07:00,178.25,178.26,178.17,178.18,29511
2019/03/28,14:08:00,178.18,178.21,178.14,178.16,56840
2019/03/28,14:09:00,178.16,178.19,178.14,178.18,20390
2019/03/28,14:10:00,178.18,178.20,178.16,178.16,13667
2019/03/28,14:11:00,178.16,178.23,178.16,178.21,29463
2019/03/28,14:12:00,178.21,178.22,178.20,178.22,18495
2019/03/28,14:13:00,178.21,178.25,178.20,178.24,23881
2019/03/28,14:14:00,178.24,178.27,178.24,178.27,6706
2019/03/28,14:15:00,178.27,178.29,178.24,178.26,19856
2019/03/28,14:16:00,178.29,178.29,178.24,178.24,26693
2019/03/28,14:17:00,178.24,178.24,178.19,178.19,19213
2019/03/28,14:18:00,178.19,178.22,178.17,178.18,11133
2019/03/28,14:19:00,178.18,178.20,178.13,178.16,35943
2019/03/28,14:20:00,178.16,178.19,178.14,178.18,7324
2019/03/28,14:21:00,178.17,178.18,178.09,178.09,31763
2019/03/28,14:22:00,178.11,178.15,178.07,178.15,49293
2019/03/28,14:23:00,178.15,178.18,178.14,178.17,17429
2019/03/28,14:24:00,178.18,178.19,178.13,178.16,117426
2019/03/28,14:25:00,178.16,178.22,178.11,178.20,21273
2019/03/28,14:26:00,178.20,178.24,178.19,178.22,18376
2019/03/28,14:27:00,178.22,178.24,178.17,178.19,17246
2019/03/28,14:28:00,178.19,178.21,178.19,178.21,10205
2019/03/28,14:29:00,178.21,178.23,178.18,178.19,11284
2019/03/28,14:30:00,178.18,178.21,178.17,178.20,5423
2019/03/28,14:31:00,178.20,178.20,178.13,178.16,17123
2019/03/28,14:32:00,178.16,178.19,178.14,178.17,8541
2019/03/28,14:33:00,178.17,178.20,178.14,178.20,7300
2019/03/28,14:34:00,178.19,178.19,178.12,178.13,9562
2019/03/28,14:35:00,178.12,178.14,178.06,178.06,64996
2019/03/28,14:36:00,178.06,178.08,178.03,178.05,32145
2019/03/28,14:37:00,178.06,178.08,178.04,178.08,16474
2019/03/28,14:38:00,178.08,178.09,178.06,178.06,14935
2019/03/28,14:39:00,178.07,178.09,178.07,178.08,13611
2019/03/28,14:40:00,178.08,178.08,178.03,178.07,18497
2019/03/28,14:41:00,178.07,178.08,178.04,178.05,13186
2019/03/28,14:42:00,178.04,178.07,178.03,178.07,5805
2019/03/28,14:43:00,178.07,178.08,178.03,178.03,6362
2019/03/28,14:44:00,178.03,178.03,177.98,177.99,40388
2019/03/28,14:45:00,177.99,178.00,177.94,177.97,35666
2019/03/28,14:46:00,177.97,178.01,177.97,178.00,16194
2019/03/28,14:47:00,178.00,178.06,178.00,178.05,26616
2019/03/28,14:48:00,178.06,178.10,178.01,178.02,28273
2019/03/28,14:49:00,178.03,178.03,177.94,177.95,37216
2019/03/28,14:50:00,177.95,177.95,177.92,177.95,430505
2019/03/28,14:51:00,177.95,177.98,177.91,177.98,66270
2019/03/28,14:52:00,177.98,178.02,177.94,177.99,30626
2019/03/28,14:53:00,177.99,177.99,177.87,177.92,57040
2019/03/28,14:54:00,177.91,177.95,177.87,177.94,29298
2019/03/28,14:55:00,177.94,177.97,177.90,177.97,21708
2019/03/28,14:56:00,177.96,177.97,177.93,177.97,7319
2019/03/28,14:57:00,177.96,178.02,177.96,178.02,32405
2019/03/28,14:58:00,178.01,178.06,178.01,178.05,33381
2019/03/28,14:59:00,178.04,178.07,178.03,178.06,29447
2019/03/28,15:00:00,178.05,178.08,178.05,178.06,18043
2019/03/28,15:01:00,178.06,178.07,178.03,178.04,21867
2019/03/28,15:02:00,178.03,178.23,178.02,178.17,88287
2019/03/28,15:03:00,178.17,178.31,178.16,178.30,125313
2019/03/28,15:04:00,178.30,178.38,178.29,178.36,176322
2019/03/28,15:05:00,178.36,178.37,178.30,178.31,104779
2019/03/28,15:06:00,178.31,178.33,178.27,178.28,76359
2019/03/28,15:07:00,178.28,178.30,178.26,178.29,40834
2019/03/28,15:08:00,178.28,178.31,178.26,178.31,33750
2019/03/28,15:09:00,178.31,178.33,178.29,178.32,13258
2019/03/28,15:10:00,178.32,178.33,178.30,178.30,19177
2019/03/28,15:11:00,178.30,178.35,178.29,178.35,14974
2019/03/28,15:12:00,178.35,178.38,178.34,178.37,30357
2019/03/28,15:13:00,178.37,178.46,178.36,178.45,101431
2019/03/28,15:14:00,178.45,178.45,178.41,178.43,51521
2019/03/28,15:15:00,178.42,178.42,178.38,178.39,50879
2019/03/28,15:16:00,178.39,178.46,178.39,178.43,52798
2019/03/28,15:17:00,178.43,178.43,178.37,178.37,30843
2019/03/28,15:18:00,178.38,178.38,178.35,178.38,30881
2019/03/28,15:19:00,178.38,178.38,178.29,178.29,26287
2019/03/28,15:20:00,178.29,178.36,178.29,178.35,45010
2019/03/28,15:21:00,178.36,178.36,178.26,178.28,53075
2019/03/28,15:22:00,178.28,178.33,178.27,178.29,17675
2019/03/28,15:23:00,178.29,178.30,178.25,178.29,30592
2019/03/28,15:24:00,178.30,178.32,178.28,178.31,26356
2019/03/28,15:25:00,178.30,178.33,178.28,178.30,43837
2019/03/28,15:26:00,178.29,178.36,178.28,178.35,33118
2019/03/28,15:27:00,178.37,178.43,178.36,178.38,67998
2019/03/28,15:28:00,178.38,178.38,178.31,178.32,25479
2019/03/28,15:29:00,178.31,178.33,178.28,178.28,17749
2019/03/28,15:30:00,178.28,178.28,178.21,178.24,49507
2019/03/28,15:31:00,178.24,178.34,178.24,178.27,38193
2019/03/28,15:32:00,178.28,178.28,178.22,178.23,38696
2019/03/28,15:33:00,178.23,178.30,178.21,178.28,47453
2019/03/28,15:34:00,178.29,178.29,178.22,178.28,43325
2019/03/28,15:35:00,178.28,178.34,178.26,178.34,33823
2019/03/28,15:36:00,178.33,178.35,178.29,178.35,34857
2019/03/28,15:37:00,178.35,178.38,178.33,178.35,44588
2019/03/28,15:38:00,178.36,178.41,178.36,178.39,34148
2019/03/28,15:39:00,178.39,178.42,178.37,178.42,45398
2019/03/28,15:40:00,178.42,178.49,178.36,178.36,184716
2019/03/28,15:41:00,178.36,178.38,178.33,178.38,42592
2019/03/28,15:42:00,178.38,178.42,178.38,178.41,26175
2019/03/28,15:43:00,178.41,178.45,178.40,178.43,88078
2019/03/28,15:44:00,178.43,178.46,178.40,178.45,48785
2019/03/28,15:45:00,178.45,178.45,178.40,178.42,431928
2019/03/28,15:46:00,178.41,178.47,178.38,178.44,177066
2019/03/28,15:47:00,178.44,178.47,178.42,178.46,57824
2019/03/28,15:48:00,178.45,178.46,178.42,178.44,58814
2019/03/28,15:49:00,178.43,178.43,178.32,178.33,177016
2019/03/28,15:50:00,178.32,178.34,178.31,178.33,98459
2019/03/28,15:51:00,178.32,178.34,178.29,178.32,84898
2019/03/28,15:52:00,178.32,178.32,178.26,178.28,62819
2019/03/28,15:53:00,178.29,178.29,178.26,178.28,33005
2019/03/28,15:54:00,178.28,178.36,178.25,178.33,182481
2019/03/28,15:55:00,178.34,178.42,178.33,178.40,351225
2019/03/28,15:56:00,178.40,178.49,178.34,178.39,206086
2019/03/28,15:57:00,178.39,178.41,178.34,178.36,94264
2019/03/28,15:58:00,178.36,178.45,178.35,178.43,106629
2019/03/28,15:59:00,178.43,178.44,178.38,178.40,69571
2019/03/28,16:00:00,178.39,178.43,178.31,178.31,238139
2019/03/29,09:31:00,179.63,179.76,179.57,179.70,293480
2019/03/29,09:32:00,179.70,179.75,179.61,179.61,287063
2019/03/29,09:33:00,179.60,179.70,179.50,179.56,183964
2019/03/29,09:34:00,179.56,179.65,179.51,179.53,199302
2019/03/29,09:35:00,179.53,179.60,179.45,179.60,151239
2019/03/29,09:36:00,179.61,179.61,179.42,179.46,89002
2019/03/29,09:37:00,179.46,179.54,179.45,179.53,142637
2019/03/29,09:38:00,179.53,179.57,179.47,179.54,135717
2019/03/29,09:39:00,179.54,179.56,179.46,179.55,56145
2019/03/29,09:40:00,179.55,179.59,179.38,179.42,74188
2019/03/29,09:41:00,179.43,179.46,179.28,179.39,185174
2019/03/29,09:42:00,179.39,179.48,179.35,179.36,84378
2019/03/29,09:43:00,179.36,179.43,179.31,179.38,61140
2019/03/29,09:44:00,179.35,179.43,179.35,179.39,55758
2019/03/29,09:45:00,179.39,179.40,179.25,179.34,83771
2019/03/29,09:46:00,179.34,179.45,179.33,179.34,41507
2019/03/29,09:47:00,179.35,179.46,179.16,179.20,70685
2019/03/29,09:48:00,179.20,179.26,179.05,179.13,74539
2019/03/29,09:49:00,179.13,179.20,179.06,179.20,67913
2019/03/29,09:50:00,179.19,179.21,179.09,179.09,101781
2019/03/29,09:51:00,179.08,179.08,178.96,178.96,142530
2019/03/29,09:52:00,178.98,179.06,178.96,179.05,92747
2019/03/29,09:53:00,179.05,179.06,178.97,179.06,39421
2019/03/29,09:54:00,179.05,179.13,179.05,179.13,68228
2019/03/29,09:55:00,179.13,179.26,179.10,179.24,66869
2019/03/29,09:56:00,179.24,179.25,179.20,179.23,29397
2019/03/29,09:57:00,179.22,179.32,179.17,179.29,90899
2019/03/29,09:58:00,179.29,179.30,179.03,179.10,77056
2019/03/29,09:59:00,179.11,179.20,179.09,179.20,51026
2019/03/29,10:00:00,179.19,179.27,179.18,179.22,22087
2019/03/29,10:01:00,179.22,179.36,179.22,179.30,109846
2019/03/29,10:02:00,179.30,179.31,179.23,179.26,38115
2019/03/29,10:03:00,179.25,179.41,179.19,179.40,82809
2019/03/29,10:04:00,179.40,179.43,179.30,179.32,63472
2019/03/29,10:05:00,179.32,179.43,179.31,179.34,41387
2019/03/29,10:06:00,179.33,179.41,179.32,179.39,36538
2019/03/29,10:07:00,179.39,179.39,179.16,179.28,92447
2019/03/29,10:08:00,179.28,179.38,179.28,179.38,44606
2019/03/29,10:09:00,179.39,179.44,179.37,179.40,72229
2019/03/29,10:10:00,179.41,179.49,179.40,179.48,100837
2019/03/29,10:11:00,179.48,179.49,179.42,179.42,64580
2019/03/29,10:12:00,179.42,179.45,179.32,179.40,83273
2019/03/29,10:13:00,179.40,179.48,179.36,179.47,61987
2019/03/29,10:14:00,179.47,179.51,179.43,179.48,52529
2019/03/29,10:15:00,179.48,179.51,179.46,179.50,35786
2019/03/29,10:16:00,179.50,179.54,179.41,179.44,71510
2019/03/29,10:17:00,179.45,179.48,179.42,179.47,75959
2019/03/29,10:18:00,179.49,179.53,179.46,179.46,42278
2019/03/29,10:19:00,179.46,179.47,179.42,179.44,36593
2019/03/29,10:20:00,179.45,179.51,179.45,179.50,27030
2019/03/29,10:21:00,179.50,179.53,179.44,179.45,37212
2019/03/29,10:22:00,179.45,179.47,179.37,179.39,47604
2019/03/29,10:23:00,179.38,179.38,179.28,179.32,63301
2019/03/29,10:24:00,179.32,179.36,179.23,179.23,73196
2019/03/29,10:25:00,179.23,179.32,179.23,179.31,41547
2019/03/29,10:26:00,179.31,179.41,179.31,179.39,52736
2019/03/29,10:27:00,179.39,179.46,179.34,179.36,51408
2019/03/29,10:28:00,179.36,179.45,179.36,179.45,52774
2019/03/29,10:29:00,179.45,179.51,179.40,179.40,69290
2019/03/29,10:30:00,179.40,179.47,179.39,179.47,43715
2019/03/29,10:31:00,179.47,179.48,179.36,179.39,54730
2019/03/29,10:32:00,179.39,179.44,179.39,179.43,37443
2019/03/29,10:33:00,179.43,179.48,179.33,179.33,49988
2019/03/29,10:34:00,179.34,179.42,179.33,179.41,68131
2019/03/29,10:35:00,179.41,179.49,179.40,179.42,49023
2019/03/29,10:36:00,179.42,179.47,179.40,179.46,35137
2019/03/29,10:37:00,179.46,179.49,179.30,179.31,85029
2019/03/29,10:38:00,179.31,179.34,179.28,179.33,45119
2019/03/29,10:39:00,179.34,179.43,179.34,179.41,50973
2019/03/29,10:40:00,179.41,179.43,179.36,179.37,27483
2019/03/29,10:41:00,179.37,179.45,179.37,179.43,89517
2019/03/29,10:42:00,179.43,179.44,179.26,179.26,60552
2019/03/29,10:43:00,179.25,179.31,179.19,179.25,84043
2019/03/29,10:44:00,179.25,179.34,179.23,179.26,23365
2019/03/29,10:45:00,179.25,179.28,178.99,179.03,113450
2019/03/29,10:46:00,179.03,179.10,178.95,179.06,112407
2019/03/29,10:47:00,179.06,179.12,179.06,179.11,42956
2019/03/29,10:48:00,179.11,179.15,179.09,179.14,37466
2019/03/29,10:49:00,179.14,179.16,179.08,179.09,16586
2019/03/29,10:50:00,179.09,179.10,178.98,179.02,245419
2019/03/29,10:51:00,179.02,179.02,178.77,178.82,143998
2019/03/29,10:52:00,178.82,178.89,178.79,178.85,94105
2019/03/29,10:53:00,178.85,178.86,178.74,178.77,130452
2019/03/29,10:54:00,178.77,178.77,178.66,178.68,117785
2019/03/29,10:55:00,178.68,178.69,178.60,178.63,281437
2019/03/29,10:56:00,178.63,178.77,178.59,178.76,149723
2019/03/29,10:57:00,178.76,178.79,178.73,178.76,48472
2019/03/29,10:58:00,178.76,178.80,178.72,178.79,31695
2019/03/29,10:59:00,178.79,178.85,178.76,178.84,43674
2019/03/29,11:00:00,178.84,178.88,178.84,178.86,37307
2019/03/29,11:01:00,178.86,178.96,178.84,178.94,175023
2019/03/29,11:02:00,178.94,178.97,178.91,178.95,124127
2019/03/29,11:03:00,178.95,179.01,178.92,178.96,65578
2019/03/29,11:04:00,178.96,179.12,178.95,179.11,136951
2019/03/29,11:05:00,179.11,179.12,179.05,179.09,64006
2019/03/29,11:06:00,179.09,179.09,179.02,179.06,124787
2019/03/29,11:07:00,179.06,179.08,179.03,179.03,17304
2019/03/29,11:08:00,179.03,179.22,179.03,179.22,45975
2019/03/29,11:09:00,179.23,179.27,179.22,179.23,50100
2019/03/29,11:10:00,179.23,179.25,179.20,179.23,43096
2019/03/29,11:11:00,179.23,179.24,179.19,179.21,40226
2019/03/29,11:12:00,179.21,179.30,179.20,179.27,42694
2019/03/29,11:13:00,179.27,179.29,179.21,179.22,26453
2019/03/29,11:14:00,179.22,179.22,179.16,179.17,29453
2019/03/29,11:15:00,179.17,179.23,179.16,179.19,21858
2019/03/29,11:16:00,179.19,179.23,179.18,179.21,13390
2019/03/29,11:17:00,179.21,179.27,179.18,179.24,23053
2019/03/29,11:18:00,179.24,179.32,179.22,179.26,50683
2019/03/29,11:19:00,179.26,179.26,179.18,179.21,26667
2019/03/29,11:20:00,179.21,179.27,179.20,179.21,27178
2019/03/29,11:21:00,179.22,179.23,179.14,179.15,20038
2019/03/29,11:22:00,179.15,179.22,179.15,179.15,8650
2019/03/29,11:23:00,179.15,179.19,179.12,179.15,23531
2019/03/29,11:24:00,179.15,179.21,179.14,179.17,16498
2019/03/29,11:25:00,179.17,179.28,179.17,179.25,30720
2019/03/29,11:26:00,179.25,179.28,179.20,179.20,103904
2019/03/29,11:27:00,179.23,179.32,179.23,179.30,35751
2019/03/29,11:28:00,179.30,179.35,179.24,179.24,143436
2019/03/29,11:29:00,179.24,179.33,179.24,179.33,73114
2019/03/29,11:30:00,179.33,179.43,179.33,179.43,128058
2019/03/29,11:31:00,179.43,179.45,179.38,179.44,41169
2019/03/29,11:32:00,179.45,179.55,179.45,179.45,193934
2019/03/29,11:33:00,179.45,179.47,179.42,179.47,60456
2019/03/29,11:34:00,179.46,179.47,179.38,179.44,48481
2019/03/29,11:35:00,179.44,179.50,179.44,179.49,47814
2019/03/29,11:36:00,179.50,179.51,179.40,179.41,30797
2019/03/29,11:37:00,179.41,179.46,179.41,179.43,18512
2019/03/29,11:38:00,179.43,179.54,179.42,179.54,78029
2019/03/29,11:39:00,179.54,179.63,179.54,179.57,106959
2019/03/29,11:40:00,179.57,179.59,179.54,179.58,29300
2019/03/29,11:41:00,179.58,179.64,179.56,179.57,46420
2019/03/29,11:42:00,179.56,179.60,179.53,179.55,40290
2019/03/29,11:43:00,179.55,179.61,179.54,179.57,25375
2019/03/29,11:44:00,179.57,179.58,179.54,179.54,28115
2019/03/29,11:45:00,179.54,179.57,179.53,179.55,32374
2019/03/29,11:46:00,179.54,179.57,179.50,179.52,50132
2019/03/29,11:47:00,179.53,179.53,179.40,179.42,38119
2019/03/29,11:48:00,179.42,179.51,179.42,179.50,56308
2019/03/29,11:49:00,179.50,179.54,179.49,179.53,29024
2019/03/29,11:50:00,179.53,179.54,179.47,179.48,31594
2019/03/29,11:51:00,179.48,179.51,179.41,179.43,47106
2019/03/29,11:52:00,179.43,179.50,179.42,179.47,433540
2019/03/29,11:53:00,179.47,179.50,179.46,179.50,14319
2019/03/29,11:54:00,179.49,179.49,179.44,179.46,21554
2019/03/29,11:55:00,179.46,179.47,179.38,179.39,26256
2019/03/29,11:56:00,179.40,179.42,179.38,179.38,40017
2019/03/29,11:57:00,179.38,179.42,179.33,179.35,37256
2019/03/29,11:58:00,179.36,179.39,179.34,179.34,14319
2019/03/29,11:59:00,179.34,179.38,179.32,179.32,11402
2019/03/29,12:00:00,179.31,179.33,179.27,179.28,39532
2019/03/29,12:01:00,179.28,179.29,179.17,179.20,66148
2019/03/29,12:02:00,179.20,179.23,179.18,179.21,118787
2019/03/29,12:03:00,179.21,179.22,179.17,179.22,32627
2019/03/29,12:04:00,179.22,179.31,179.21,179.30,65779
2019/03/29,12:05:00,179.30,179.30,179.25,179.28,64485
2019/03/29,12:06:00,179.28,179.30,179.20,179.22,443366
2019/03/29,12:07:00,179.21,179.25,179.14,179.22,60924
2019/03/29,12:08:00,179.22,179.25,179.19,179.19,21869
2019/03/29,12:09:00,179.19,179.21,179.14,179.15,123175
2019/03/29,12:10:00,179.15,179.22,179.15,179.21,14784
2019/03/29,12:11:00,179.20,179.25,179.19,179.23,13076
2019/03/29,12:12:00,179.23,179.25,179.20,179.22,172182
2019/03/29,12:13:00,179.21,179.23,179.16,179.16,31505
2019/03/29,12:14:00,179.15,179.24,179.14,179.23,104887
2019/03/29,12:15:00,179.23,179.25,178.99,179.01,206024
2019/03/29,12:16:00,179.01,179.06,178.99,179.03,34319
2019/03/29,12:17:00,179.05,179.08,179.05,179.06,220214
2019/03/29,12:18:00,179.06,179.09,179.00,179.03,38329
2019/03/29,12:19:00,179.03,179.08,179.02,179.07,20468
2019/03/29,12:20:00,179.07,179.11,179.05,179.09,25340
2019/03/29,12:21:00,179.09,179.18,179.09,179.17,51871
2019/03/29,12:22:00,179.16,179.20,179.13,179.18,11972
2019/03/29,12:23:00,179.18,179.22,179.17,179.21,27491
2019/03/29,12:24:00,179.21,179.25,179.21,179.24,9639
2019/03/29,12:25:00,179.25,179.25,179.19,179.20,16110
2019/03/29,12:26:00,179.20,179.26,179.20,179.23,54307
2019/03/29,12:27:00,179.23,179.25,179.19,179.24,47209
2019/03/29,12:28:00,179.25,179.30,179.25,179.30,27106
2019/03/29,12:29:00,179.30,179.32,179.27,179.32,160373
2019/03/29,12:30:00,179.32,179.34,179.28,179.29,34256
2019/03/29,12:31:00,179.29,179.31,179.26,179.28,25790
2019/03/29,12:32:00,179.28,179.33,179.27,179.31,33574
2019/03/29,12:33:00,179.30,179.36,179.30,179.34,24178
2019/03/29,12:34:00,179.34,179.38,179.33,179.38,39516
2019/03/29,12:35:00,179.38,179.38,179.33,179.37,21199
2019/03/29,12:36:00,179.37,179.40,179.36,179.39,14908
2019/03/29,12:37:00,179.40,179.44,179.40,179.44,23020
2019/03/29,12:38:00,179.43,179.46,179.41,179.45,20464
2019/03/29,12:39:00,179.45,179.45,179.41,179.44,33438
2019/03/29,12:40:00,179.45,179.47,179.44,179.45,20466
2019/03/29,12:41:00,179.45,179.47,179.44,179.44,13507
2019/03/29,12:42:00,179.44,179.45,179.41,179.42,16611
2019/03/29,12:43:00,179.42,179.42,179.37,179.40,24864
2019/03/29,12:44:00,179.41,179.43,179.36,179.39,221026
2019/03/29,12:45:00,179.39,179.39,179.33,179.33,25638
2019/03/29,12:46:00,179.33,179.41,179.33,179.36,34355
2019/03/29,12:47:00,179.35,179.36,179.30,179.31,18107
2019/03/29,12:48:00,179.31,179.31,179.29,179.29,11921
2019/03/29,12:49:00,179.29,179.33,179.29,179.32,20888
2019/03/29,12:50:00,179.32,179.38,179.32,179.37,425897
2019/03/29,12:51:00,179.37,179.40,179.25,179.25,212262
2019/03/29,12:52:00,179.25,179.28,179.22,179.22,35090
2019/03/29,12:53:00,179.22,179.24,179.16,179.23,35431
2019/03/29,12:54:00,179.23,179.28,179.23,179.26,51376
2019/03/29,12:55:00,179.26,179.29,179.26,179.29,61791
2019/03/29,12:56:00,179.30,179.34,179.25,179.31,109159
2019/03/29,12:57:00,179.31,179.35,179.31,179.35,19863
2019/03/29,12:58:00,179.36,179.38,179.35,179.36,17411
2019/03/29,12:59:00,179.36,179.40,179.36,179.39,27119
2019/03/29,13:00:00,179.39,179.39,179.34,179.37,45070
2019/03/29,13:01:00,179.37,179.41,179.34,179.37,31768
2019/03/29,13:02:00,179.36,179.37,179.31,179.34,18784
2019/03/29,13:03:00,179.35,179.37,179.34,179.37,8401
2019/03/29,13:04:00,179.37,179.39,179.37,179.38,9315
2019/03/29,13:05:00,179.38,179.39,179.33,179.33,16902
2019/03/29,13:06:00,179.34,179.35,179.29,179.32,18955
2019/03/29,13:07:00,179.32,179.32,179.27,179.28,11805
2019/03/29,13:08:00,179.29,179.33,179.29,179.30,15877
2019/03/29,13:09:00,179.30,179.32,179.27,179.28,18236
2019/03/29,13:10:00,179.28,179.32,179.28,179.31,78219
2019/03/29,13:11:00,179.31,179.32,179.29,179.29,7879
2019/03/29,13:12:00,179.29,179.29,179.26,179.28,32109
2019/03/29,13:13:00,179.28,179.34,179.28,179.33,21278
2019/03/29,13:14:00,179.33,179.35,179.31,179.35,24640
2019/03/29,13:15:00,179.34,179.34,179.28,179.29,22476
2019/03/29,13:16:00,179.29,179.29,179.25,179.25,15886
2019/03/29,13:17:00,179.25,179.28,179.22,179.23,24074
2019/03/29,13:18:00,179.24,179.26,179.24,179.24,6513
2019/03/29,13:19:00,179.24,179.28,179.24,179.28,14777
2019/03/29,13:20:00,179.28,179.32,179.27,179.27,31113
2019/03/29,13:21:00,179.27,179.27,179.13,179.13,54019
2019/03/29,13:22:00,179.13,179.28,179.13,179.27,37238
2019/03/29,13:23:00,179.27,179.29,179.25,179.28,40233
2019/03/29,13:24:00,179.28,179.31,179.24,179.29,18035
2019/03/29,13:25:00,179.28,179.29,179.25,179.27,17350
2019/03/29,13:26:00,179.27,179.28,179.25,179.25,10885
2019/03/29,13:27:00,179.26,179.28,179.24,179.26,15149
2019/03/29,13:28:00,179.26,179.28,179.23,179.27,444339
2019/03/29,13:29:00,179.27,179.28,179.24,179.25,10303
2019/03/29,13:30:00,179.26,179.28,179.25,179.26,25137
2019/03/29,13:31:00,179.26,179.27,179.24,179.27,39896
2019/03/29,13:32:00,179.27,179.30,179.23,179.23,96412
2019/03/29,13:33:00,179.23,179.24,179.18,179.18,31701
2019/03/29,13:34:00,179.18,179.22,179.16,179.19,14101
2019/03/29,13:35:00,179.19,179.23,179.18,179.18,103821
2019/03/29,13:36:00,179.18,179.23,179.18,179.19,23113
2019/03/29,13:37:00,179.20,179.23,179.19,179.23,28273
2019/03/29,13:38:00,179.22,179.23,179.17,179.18,30060
2019/03/29,13:39:00,179.19,179.20,179.14,179.20,25398
2019/03/29,13:40:00,179.20,179.25,179.20,179.25,24372
2019/03/29,13:41:00,179.25,179.25,179.21,179.23,16147
2019/03/29,13:42:00,179.23,179.27,179.22,179.26,433383
2019/03/29,13:43:00,179.26,179.29,179.26,179.29,10899
2019/03/29,13:44:00,179.30,179.36,179.29,179.36,31174
2019/03/29,13:45:00,179.35,179.43,179.35,179.41,100152
2019/03/29,13:46:00,179.41,179.42,179.37,179.39,294587
2019/03/29,13:47:00,179.39,179.41,179.25,179.33,75890
2019/03/29,13:48:00,179.33,179.39,179.33,179.39,74906
2019/03/29,13:49:00,179.39,179.39,179.35,179.35,31298
2019/03/29,13:50:00,179.34,179.37,179.34,179.36,22628
2019/03/29,13:51:00,179.36,179.37,179.32,179.33,19021
2019/03/29,13:52:00,179.33,179.35,179.31,179.31,30531
2019/03/29,13:53:00,179.31,179.35,179.30,179.30,36278
2019/03/29,13:54:00,179.30,179.34,179.30,179.32,423111
2019/03/29,13:55:00,179.32,179.35,179.32,179.33,97392
2019/03/29,13:56:00,179.33,179.35,179.24,179.26,71167
2019/03/29,13:57:00,179.27,179.29,179.26,179.26,118095
2019/03/29,13:58:00,179.26,179.32,179.26,179.31,13069
2019/03/29,13:59:00,179.32,179.33,179.30,179.32,30407
2019/03/29,14:00:00,179.33,179.35,179.29,179.30,30452
2019/03/29,14:01:00,179.30,179.35,179.27,179.29,68590
2019/03/29,14:02:00,179.29,179.36,179.29,179.34,154256
2019/03/29,14:03:00,179.34,179.39,179.34,179.37,26814
2019/03/29,14:04:00,179.36,179.40,179.35,179.39,24827
2019/03/29,14:05:00,179.40,179.41,179.38,179.40,39516
2019/03/29,14:06:00,179.40,179.40,179.36,179.37,40701
2019/03/29,14:07:00,179.38,179.40,179.36,179.38,23454
2019/03/29,14:08:00,179.39,179.41,179.39,179.41,20521
2019/03/29,14:09:00,179.41,179.43,179.37,179.37,23820
2019/03/29,14:10:00,179.38,179.39,179.36,179.37,16096
2019/03/29,14:11:00,179.37,179.40,179.31,179.31,38163
2019/03/29,14:12:00,179.32,179.37,179.32,179.37,21002
2019/03/29,14:13:00,179.38,179.40,179.37,179.39,37129
2019/03/29,14:14:00,179.40,179.40,179.36,179.39,38197
2019/03/29,14:15:00,179.39,179.43,179.36,179.41,277360
2019/03/29,14:16:00,179.41,179.45,179.41,179.43,43217
2019/03/29,14:17:00,179.43,179.43,179.38,179.40,35917
2019/03/29,14:18:00,179.40,179.41,179.38,179.40,12697
2019/03/29,14:19:00,179.40,179.42,179.38,179.38,27771
2019/03/29,14:20:00,179.39,179.41,179.36,179.37,22397
2019/03/29,14:21:00,179.37,179.42,179.37,179.38,26099
2019/03/29,14:22:00,179.39,179.41,179.36,179.41,14922
2019/03/29,14:23:00,179.41,179.42,179.36,179.39,31206
2019/03/29,14:24:00,179.39,179.45,179.39,179.45,24115
2019/03/29,14:25:00,179.45,179.45,179.41,179.43,16697
2019/03/29,14:26:00,179.43,179.45,179.42,179.44,21403
2019/03/29,14:27:00,179.43,179.49,179.43,179.46,70553
2019/03/29,14:28:00,179.46,179.49,179.45,179.49,11038
2019/03/29,14:29:00,179.49,179.51,179.48,179.51,30404
2019/03/29,14:30:00,179.51,179.53,179.49,179.51,30051
2019/03/29,14:31:00,179.51,179.54,179.49,179.54,54978
2019/03/29,14:32:00,179.54,179.54,179.52,179.54,23710
2019/03/29,14:33:00,179.54,179.57,179.52,179.54,76155
2019/03/29,14:34:00,179.55,179.55,179.51,179.52,28550
2019/03/29,14:35:00,179.53,179.55,179.52,179.52,161093
2019/03/29,14:36:00,179.52,179.53,179.49,179.49,22403
2019/03/29,14:37:00,179.49,179.52,179.49,179.51,22749
2019/03/29,14:38:00,179.51,179.52,179.50,179.51,10150
2019/03/29,14:39:00,179.51,179.51,179.48,179.49,17660
2019/03/29,14:40:00,179.49,179.51,179.46,179.47,39369
2019/03/29,14:41:00,179.47,179.49,179.40,179.41,66332
2019/03/29,14:42:00,179.42,179.46,179.31,179.44,451522
2019/03/29,14:43:00,179.44,179.46,179.42,179.43,20290
2019/03/29,14:44:00,179.43,179.48,179.43,179.46,54059
2019/03/29,14:45:00,179.46,179.48,179.38,179.39,120325
2019/03/29,14:46:00,179.39,179.45,179.38,179.41,128455
2019/03/29,14:47:00,179.41,179.41,179.35,179.37,41840
2019/03/29,14:48:00,179.37,179.45,179.37,179.44,38930
2019/03/29,14:49:00,179.45,179.47,179.45,179.47,21730
2019/03/29,14:50:00,179.47,179.51,179.47,179.50,55966
2019/03/29,14:51:00,179.50,179.50,179.47,179.50,38349
2019/03/29,14:52:00,179.50,179.55,179.50,179.55,45172
2019/03/29,14:53:00,179.55,179.61,179.54,179.56,107711
2019/03/29,14:54:00,179.55,179.66,179.54,179.65,107175
2019/03/29,14:55:00,179.65,179.72,179.65,179.69,107682
2019/03/29,14:56:00,179.69,179.71,179.63,179.64,57379
2019/03/29,14:57:00,179.64,179.66,179.61,179.66,57639
2019/03/29,14:58:00,179.65,179.66,179.63,179.64,59503
2019/03/29,14:59:00,179.64,179.68,179.63,179.68,31640
2019/03/29,15:00:00,179.69,179.70,179.66,179.67,56806
2019/03/29,15:01:00,179.68,179.72,179.66,179.72,108997
2019/03/29,15:02:00,179.71,179.81,179.71,179.78,275320
2019/03/29,15:03:00,179.77,179.81,179.77,179.78,50549
2019/03/29,15:04:00,179.77,179.80,179.75,179.79,92331
2019/03/29,15:05:00,179.79,179.83,179.73,179.73,122037
2019/03/29,15:06:00,179.74,179.76,179.66,179.69,182620
2019/03/29,15:07:00,179.69,179.71,179.63,179.64,127318
2019/03/29,15:08:00,179.65,179.69,179.61,179.65,224296
2019/03/29,15:09:00,179.66,179.68,179.65,179.67,41498
2019/03/29,15:10:00,179.69,179.70,179.64,179.67,42573
2019/03/29,15:11:00,179.67,179.70,179.66,179.68,59782
2019/03/29,15:12:00,179.67,179.68,179.62,179.64,117191
2019/03/29,15:13:00,179.65,179.68,179.57,179.59,134101
2019/03/29,15:14:00,179.58,179.60,179.58,179.60,35096
2019/03/29,15:15:00,179.60,179.60,179.56,179.56,54800
2019/03/29,15:16:00,179.56,179.56,179.51,179.52,75400
2019/03/29,15:17:00,179.52,179.61,179.52,179.61,61597
2019/03/29,15:18:00,179.61,179.65,179.59,179.64,49664
2019/03/29,15:19:00,179.64,179.64,179.54,179.57,134026
2019/03/29,15:20:00,179.57,179.58,179.52,179.54,47532
2019/03/29,15:21:00,179.54,179.54,179.47,179.50,50189
2019/03/29,15:22:00,179.50,179.55,179.50,179.51,30427
2019/03/29,15:23:00,179.52,179.55,179.50,179.51,60891
2019/03/29,15:24:00,179.51,179.51,179.44,179.46,29918
2019/03/29,15:25:00,179.46,179.47,179.43,179.43,27469
2019/03/29,15:26:00,179.44,179.44,179.36,179.36,104367
2019/03/29,15:27:00,179.37,179.53,179.37,179.53,67360
2019/03/29,15:28:00,179.53,179.55,179.48,179.53,55660
2019/03/29,15:29:00,179.53,179.53,179.46,179.48,78087
2019/03/29,15:30:00,179.48,179.48,179.44,179.48,22457
2019/03/29,15:31:00,179.48,179.51,179.41,179.41,69050
2019/03/29,15:32:00,179.41,179.49,179.38,179.47,77443
2019/03/29,15:33:00,179.48,179.49,179.41,179.44,39150
2019/03/29,15:34:00,179.46,179.46,179.42,179.45,26559
2019/03/29,15:35:00,179.45,179.57,179.45,179.56,182515
2019/03/29,15:36:00,179.56,179.57,179.53,179.54,92627
2019/03/29,15:37:00,179.55,179.55,179.49,179.49,36562
2019/03/29,15:38:00,179.50,179.55,179.49,179.53,86320
2019/03/29,15:39:00,179.53,179.54,179.50,179.50,104025
2019/03/29,15:40:00,179.52,179.56,179.51,179.54,47177
2019/03/29,15:41:00,179.54,179.56,179.53,179.56,39713
2019/03/29,15:42:00,179.56,179.58,179.55,179.56,64440
2019/03/29,15:43:00,179.56,179.59,179.51,179.52,83874
2019/03/29,15:44:00,179.52,179.57,179.49,179.57,33852
2019/03/29,15:45:00,179.56,179.59,179.53,179.57,112134
2019/03/29,15:46:00,179.57,179.64,179.57,179.62,51990
2019/03/29,15:47:00,179.62,179.64,179.58,179.61,123328
2019/03/29,15:48:00,179.61,179.62,179.53,179.53,104665
2019/03/29,15:49:00,179.53,179.53,179.43,179.49,290678
2019/03/29,15:50:00,179.49,179.53,179.44,179.45,175688
2019/03/29,15:51:00,179.46,179.46,179.42,179.45,77414
2019/03/29,15:52:00,179.46,179.56,179.46,179.54,53455
2019/03/29,15:53:00,179.54,179.58,179.53,179.55,112295
2019/03/29,15:54:00,179.55,179.60,179.44,179.59,347338
2019/03/29,15:55:00,179.60,179.63,179.36,179.36,633052
2019/03/29,15:56:00,179.48,179.72,179.48,179.69,690155
2019/03/29,15:57:00,179.69,179.73,179.69,179.72,250124
2019/03/29,15:58:00,179.72,179.74,179.68,179.69,187787
2019/03/29,15:59:00,179.69,179.80,179.66,179.79,314987
2019/03/29,16:00:00,179.73,179.81,179.51,179.66,1351433
2019/04/01,09:31:00,181.42,181.59,181.42,181.52,368220
2019/04/01,09:32:00,181.52,181.55,181.45,181.52,170293
2019/04/01,09:33:00,181.52,181.66,181.51,181.64,426132
2019/04/01,09:34:00,181.65,181.71,181.52,181.55,196661
2019/04/01,09:35:00,181.55,181.55,181.45,181.53,226767
2019/04/01,09:36:00,181.53,181.66,181.53,181.61,196137
2019/04/01,09:37:00,181.60,181.61,181.32,181.48,419879
2019/04/01,09:38:00,181.47,181.50,181.38,181.47,176127
2019/04/01,09:39:00,181.47,181.47,181.24,181.32,193212
2019/04/01,09:40:00,181.32,181.39,181.25,181.38,94372
2019/04/01,09:41:00,181.38,181.59,181.33,181.53,335175
2019/04/01,09:42:00,181.52,181.52,181.23,181.23,141646
2019/04/01,09:43:00,181.25,181.38,181.24,181.30,94484
2019/04/01,09:44:00,181.32,181.32,181.18,181.18,91925
2019/04/01,09:45:00,181.18,181.28,181.13,181.27,74542
2019/04/01,09:46:00,181.27,181.34,181.16,181.16,63063
2019/04/01,09:47:00,181.15,181.29,181.15,181.25,187335
2019/04/01,09:48:00,181.25,181.35,181.18,181.34,129697
2019/04/01,09:49:00,181.33,181.34,181.20,181.21,112138
2019/04/01,09:50:00,181.21,181.34,181.20,181.25,70614
2019/04/01,09:51:00,181.25,181.34,181.22,181.32,76084
2019/04/01,09:52:00,181.32,181.42,181.32,181.38,93984
2019/04/01,09:53:00,181.38,181.40,181.32,181.36,101155
2019/04/01,09:54:00,181.36,181.37,181.27,181.29,87935
2019/04/01,09:55:00,181.28,181.28,181.03,181.03,122131
2019/04/01,09:56:00,181.04,181.20,181.02,181.14,341991
2019/04/01,09:57:00,181.14,181.23,181.08,181.21,66437
2019/04/01,09:58:00,181.21,181.25,181.14,181.14,89286
2019/04/01,09:59:00,181.14,181.24,181.12,181.22,88558
2019/04/01,10:00:00,181.24,181.24,181.14,181.19,57262
2019/04/01,10:01:00,181.19,181.54,181.19,181.48,376485
2019/04/01,10:02:00,181.49,181.50,181.41,181.47,75886
2019/04/01,10:03:00,181.47,181.49,181.38,181.42,83050
2019/04/01,10:04:00,181.43,181.45,181.36,181.42,82331
2019/04/01,10:05:00,181.42,181.46,181.30,181.37,100482
2019/04/01,10:06:00,181.39,181.45,181.33,181.39,98340
2019/04/01,10:07:00,181.41,181.41,181.15,181.17,139411
2019/04/01,10:08:00,181.18,181.23,181.08,181.11,132582
2019/04/01,10:09:00,181.11,181.12,181.03,181.06,153680
2019/04/01,10:10:00,181.07,181.15,180.94,180.99,167400
2019/04/01,10:11:00,180.99,180.99,180.84,180.85,120842
2019/04/01,10:12:00,180.85,180.91,180.77,180.91,151316
2019/04/01,10:13:00,180.92,180.97,180.90,180.97,82191
2019/04/01,10:14:00,180.96,181.00,180.87,180.89,85087
2019/04/01,10:15:00,180.89,180.95,180.88,180.92,50749
2019/04/01,10:16:00,180.91,181.02,180.86,180.98,62082
2019/04/01,10:17:00,180.99,181.08,180.96,181.05,53747
2019/04/01,10:18:00,181.04,181.10,181.03,181.09,66892
2019/04/01,10:19:00,181.09,181.09,181.01,181.07,127021
2019/04/01,10:20:00,181.07,181.12,181.04,181.09,81683
2019/04/01,10:21:00,181.09,181.21,181.07,181.11,147353
2019/04/01,10:22:00,181.11,181.16,181.05,181.16,62427
2019/04/01,10:23:00,181.16,181.16,181.09,181.11,39970
2019/04/01,10:24:00,181.11,181.18,181.10,181.14,55051
2019/04/01,10:25:00,181.13,181.14,181.05,181.07,67498
2019/04/01,10:26:00,181.07,181.14,181.07,181.11,56890
2019/04/01,10:27:00,181.10,181.12,181.06,181.10,34613
2019/04/01,10:28:00,181.10,181.14,180.98,180.99,71393
2019/04/01,10:29:00,180.99,181.07,180.98,181.03,51617
2019/04/01,10:30:00,181.03,181.09,181.01,181.09,37411
2019/04/01,10:31:00,181.09,181.21,181.09,181.15,75687
2019/04/01,10:32:00,181.15,181.15,181.05,181.05,25320
2019/04/01,10:33:00,181.05,181.13,181.05,181.10,32467
2019/04/01,10:34:00,181.10,181.12,181.02,181.02,33576
2019/04/01,10:35:00,181.03,181.10,181.01,181.08,97892
2019/04/01,10:36:00,181.08,181.08,180.97,181.00,77275
2019/04/01,10:37:00,181.00,181.11,181.00,181.05,28538
2019/04/01,10:38:00,181.05,181.07,181.00,181.03,19140
2019/04/01,10:39:00,181.02,181.03,180.99,181.03,36844
2019/04/01,10:40:00,181.03,181.11,181.00,181.11,52843
2019/04/01,10:41:00,181.11,181.13,181.07,181.10,47051
2019/04/01,10:42:00,181.09,181.10,181.02,181.07,108535
2019/04/01,10:43:00,181.07,181.12,181.06,181.06,21626
2019/04/01,10:44:00,181.06,181.12,181.06,181.10,18529
2019/04/01,10:45:00,181.10,181.11,181.05,181.05,14029
2019/04/01,10:46:00,181.05,181.13,181.03,181.11,54511
2019/04/01,10:47:00,181.11,181.11,181.07,181.10,27328
2019/04/01,10:48:00,181.11,181.12,181.07,181.08,16489
2019/04/01,10:49:00,181.08,181.09,181.04,181.05,17657
2019/04/01,10:50:00,181.05,181.10,180.95,181.05,147884
2019/04/01,10:51:00,181.05,181.08,181.01,181.04,33324
2019/04/01,10:52:00,181.03,181.07,181.01,181.04,38465
2019/04/01,10:53:00,181.04,181.07,181.02,181.06,16679
2019/04/01,10:54:00,181.05,181.12,181.03,181.10,68874
2019/04/01,10:55:00,181.10,181.21,181.09,181.20,44157
2019/04/01,10:56:00,181.20,181.29,181.19,181.24,58771
2019/04/01,10:57:00,181.24,181.29,181.24,181.27,17768
2019/04/01,10:58:00,181.27,181.31,181.22,181.23,41960
2019/04/01,10:59:00,181.23,181.26,181.23,181.24,18046
2019/04/01,11:00:00,181.24,181.26,181.22,181.26,26304
2019/04/01,11:01:00,181.27,181.32,181.22,181.23,69785
2019/04/01,11:02:00,181.23,181.25,181.22,181.23,46557
2019/04/01,11:03:00,181.23,181.36,181.23,181.35,44519
2019/04/01,11:04:00,181.35,181.49,181.35,181.47,142027
2019/04/01,11:05:00,181.47,181.48,181.43,181.45,70481
2019/04/01,11:06:00,181.45,181.49,181.45,181.49,57800
2019/04/01,11:07:00,181.49,181.61,181.49,181.60,124389
2019/04/01,11:08:00,181.60,181.68,181.58,181.64,117697
2019/04/01,11:09:00,181.64,181.72,181.64,181.66,148321
2019/04/01,11:10:00,181.66,181.70,181.61,181.64,81776
2019/04/01,11:11:00,181.64,181.69,181.61,181.61,72447
2019/04/01,11:12:00,181.61,181.72,181.61,181.72,145533
2019/04/01,11:13:00,181.72,181.74,181.64,181.67,76927
2019/04/01,11:14:00,181.68,181.69,181.64,181.67,43843
2019/04/01,11:15:00,181.67,181.68,181.65,181.67,95168
2019/04/01,11:16:00,181.67,181.70,181.58,181.61,115493
2019/04/01,11:17:00,181.61,181.74,181.61,181.70,197937
2019/04/01,11:18:00,181.70,181.73,181.66,181.66,23600
2019/04/01,11:19:00,181.66,181.74,181.66,181.73,30538
2019/04/01,11:20:00,181.73,181.73,181.67,181.67,48141
2019/04/01,11:21:00,181.67,181.71,181.67,181.69,12132
2019/04/01,11:22:00,181.68,181.68,181.64,181.66,19583
2019/04/01,11:23:00,181.66,181.69,181.64,181.65,57045
2019/04/01,11:24:00,181.65,181.68,181.63,181.68,29206
2019/04/01,11:25:00,181.68,181.69,181.65,181.67,48518
2019/04/01,11:26:00,181.67,181.68,181.63,181.65,84429
2019/04/01,11:27:00,181.65,181.66,181.64,181.65,33065
2019/04/01,11:28:00,181.65,181.71,181.61,181.63,74458
2019/04/01,11:29:00,181.63,181.65,181.59,181.65,26809
2019/04/01,11:30:00,181.65,181.69,181.63,181.64,30416
2019/04/01,11:31:00,181.63,181.64,181.56,181.58,34967
2019/04/01,11:32:00,181.59,181.60,181.56,181.58,40557
2019/04/01,11:33:00,181.57,181.61,181.57,181.58,39373
2019/04/01,11:34:00,181.58,181.60,181.53,181.54,64369
2019/04/01,11:35:00,181.54,181.56,181.47,181.56,69794
2019/04/01,11:36:00,181.56,181.56,181.51,181.53,29211
2019/04/01,11:37:00,181.54,181.54,181.49,181.51,39420
2019/04/01,11:38:00,181.52,181.56,181.49,181.55,27041
2019/04/01,11:39:00,181.54,181.59,181.53,181.54,49859
2019/04/01,11:40:00,181.54,181.57,181.50,181.50,72495
2019/04/01,11:41:00,181.50,181.56,181.50,181.54,33446
2019/04/01,11:42:00,181.55,181.55,181.51,181.52,20123
2019/04/01,11:43:00,181.52,181.56,181.52,181.56,24667
2019/04/01,11:44:00,181.56,181.56,181.49,181.49,17214
2019/04/01,11:45:00,181.49,181.49,181.42,181.44,106526
2019/04/01,11:46:00,181.44,181.47,181.43,181.44,60967
2019/04/01,11:47:00,181.44,181.49,181.44,181.48,81223
2019/04/01,11:48:00,181.49,181.52,181.46,181.51,43064
2019/04/01,11:49:00,181.51,181.55,181.50,181.54,63135
2019/04/01,11:50:00,181.55,181.62,181.55,181.60,46944
2019/04/01,11:51:00,181.60,181.60,181.57,181.58,12943
2019/04/01,11:52:00,181.58,181.59,181.56,181.58,31202
2019/04/01,11:53:00,181.58,181.61,181.58,181.60,58603
2019/04/01,11:54:00,181.60,181.61,181.58,181.59,13245
2019/04/01,11:55:00,181.59,181.59,181.51,181.52,45522
2019/04/01,11:56:00,181.52,181.57,181.51,181.56,52541
2019/04/01,11:57:00,181.56,181.56,181.50,181.54,24778
2019/04/01,11:58:00,181.53,181.56,181.50,181.53,28147
2019/04/01,11:59:00,181.53,181.56,181.53,181.55,15768
2019/04/01,12:00:00,181.55,181.56,181.51,181.52,19376
2019/04/01,12:01:00,181.52,181.53,181.47,181.47,28465
2019/04/01,12:02:00,181.47,181.49,181.42,181.47,119576
2019/04/01,12:03:00,181.47,181.51,181.46,181.50,63963
2019/04/01,12:04:00,181.50,181.54,181.48,181.51,26370
2019/04/01,12:05:00,181.51,181.53,181.46,181.47,26756
2019/04/01,12:06:00,181.47,181.47,181.39,181.39,29373
2019/04/01,12:07:00,181.39,181.43,181.38,181.40,31838
2019/04/01,12:08:00,181.39,181.39,181.33,181.36,50851
2019/04/01,12:09:00,181.36,181.36,181.29,181.33,48033
2019/04/01,12:10:00,181.33,181.39,181.33,181.37,14360
2019/04/01,12:11:00,181.37,181.41,181.36,181.40,15741
2019/04/01,12:12:00,181.40,181.44,181.39,181.43,23351
2019/04/01,12:13:00,181.42,181.43,181.38,181.39,51268
2019/04/01,12:14:00,181.38,181.42,181.37,181.37,78230
2019/04/01,12:15:00,181.37,181.38,181.30,181.33,65611
2019/04/01,12:16:00,181.33,181.39,181.33,181.38,51494
2019/04/01,12:17:00,181.38,181.42,181.36,181.40,18446
2019/04/01,12:18:00,181.40,181.49,181.40,181.49,57074
2019/04/01,12:19:00,181.49,181.52,181.47,181.52,62231
2019/04/01,12:20:00,181.52,181.55,181.51,181.53,21077
2019/04/01,12:21:00,181.53,181.54,181.50,181.54,59999
2019/04/01,12:22:00,181.53,181.54,181.52,181.54,10985
2019/04/01,12:23:00,181.55,181.57,181.51,181.53,53960
2019/04/01,12:24:00,181.53,181.56,181.53,181.55,15106
2019/04/01,12:25:00,181.54,181.56,181.51,181.51,89227
2019/04/01,12:26:00,181.51,181.53,181.47,181.48,28484
2019/04/01,12:27:00,181.48,181.49,181.45,181.47,25432
2019/04/01,12:28:00,181.47,181.51,181.47,181.49,18472
2019/04/01,12:29:00,181.49,181.54,181.47,181.53,33199
2019/04/01,12:30:00,181.54,181.55,181.51,181.54,26021
2019/04/01,12:31:00,181.54,181.56,181.52,181.53,26469
2019/04/01,12:32:00,181.53,181.59,181.53,181.59,54089
2019/04/01,12:33:00,181.59,181.62,181.57,181.59,24565
2019/04/01,12:34:00,181.59,181.64,181.58,181.58,44430
2019/04/01,12:35:00,181.57,181.64,181.56,181.64,31344
2019/04/01,12:36:00,181.64,181.65,181.59,181.60,50822
2019/04/01,12:37:00,181.60,181.64,181.60,181.61,13981
2019/04/01,12:38:00,181.61,181.64,181.61,181.62,11221
2019/04/01,12:39:00,181.61,181.66,181.61,181.65,66894
2019/04/01,12:40:00,181.65,181.66,181.62,181.65,28343
2019/04/01,12:41:00,181.65,181.67,181.64,181.67,15939
2019/04/01,12:42:00,181.66,181.67,181.64,181.64,25918
2019/04/01,12:43:00,181.64,181.67,181.64,181.65,8714
2019/04/01,12:44:00,181.65,181.68,181.63,181.68,23087
2019/04/01,12:45:00,181.68,181.70,181.66,181.69,46689
2019/04/01,12:46:00,181.69,181.71,181.67,181.67,31622
2019/04/01,12:47:00,181.67,181.72,181.67,181.72,44656
2019/04/01,12:48:00,181.72,181.73,181.70,181.71,37795
2019/04/01,12:49:00,181.71,181.71,181.65,181.70,24429
2019/04/01,12:50:00,181.70,181.70,181.67,181.69,14968
2019/04/01,12:51:00,181.69,181.74,181.69,181.73,37793
2019/04/01,12:52:00,181.73,181.74,181.70,181.70,34833
2019/04/01,12:53:00,181.70,181.70,181.67,181.68,12705
2019/04/01,12:54:00,181.69,181.74,181.69,181.72,53577
2019/04/01,12:55:00,181.72,181.77,181.71,181.73,80251
2019/04/01,12:56:00,181.73,181.76,181.71,181.73,68460
2019/04/01,12:57:00,181.73,181.74,181.72,181.74,46807
2019/04/01,12:58:00,181.74,181.84,181.73,181.81,123372
2019/04/01,12:59:00,181.81,181.88,181.81,181.88,65557
2019/04/01,13:00:00,181.88,181.90,181.86,181.90,132354
2019/04/01,13:01:00,181.90,181.94,181.88,181.88,165238
2019/04/01,13:02:00,181.88,181.95,181.88,181.93,76594
2019/04/01,13:03:00,181.93,181.95,181.92,181.94,97311
2019/04/01,13:04:00,181.94,181.96,181.93,181.95,57075
2019/04/01,13:05:00,181.94,181.94,181.90,181.90,23687
2019/04/01,13:06:00,181.89,181.90,181.85,181.87,71445
2019/04/01,13:07:00,181.87,181.88,181.83,181.84,27129
2019/04/01,13:08:00,181.85,181.87,181.83,181.85,50064
2019/04/01,13:09:00,181.85,181.90,181.85,181.89,63329
2019/04/01,13:10:00,181.89,181.91,181.85,181.89,33449
2019/04/01,13:11:00,181.89,181.91,181.83,181.83,53730
2019/04/01,13:12:00,181.83,181.84,181.78,181.81,71355
2019/04/01,13:13:00,181.81,181.82,181.79,181.80,23552
2019/04/01,13:14:00,181.80,181.83,181.80,181.80,450815
2019/04/01,13:15:00,181.80,181.82,181.78,181.80,88571
2019/04/01,13:16:00,181.80,181.82,181.78,181.79,115693
2019/04/01,13:17:00,181.79,181.80,181.74,181.74,70217
2019/04/01,13:18:00,181.74,181.77,181.74,181.75,40813
2019/04/01,13:19:00,181.76,181.79,181.76,181.79,20495
2019/04/01,13:20:00,181.78,181.78,181.73,181.73,24559
2019/04/01,13:21:00,181.73,181.73,181.68,181.71,84041
2019/04/01,13:22:00,181.71,181.76,181.70,181.75,30774
2019/04/01,13:23:00,181.75,181.78,181.75,181.76,15728
2019/04/01,13:24:00,181.76,181.79,181.75,181.78,17801
2019/04/01,13:25:00,181.78,181.78,181.75,181.77,33943
2019/04/01,13:26:00,181.78,181.78,181.72,181.77,30786
2019/04/01,13:27:00,181.77,181.80,181.76,181.79,33737
2019/04/01,13:28:00,181.79,181.85,181.77,181.84,73037
2019/04/01,13:29:00,181.84,181.85,181.83,181.84,43956
2019/04/01,13:30:00,181.84,181.85,181.82,181.83,41659
2019/04/01,13:31:00,181.83,181.84,181.79,181.80,30675
2019/04/01,13:32:00,181.80,181.81,181.78,181.78,23837
2019/04/01,13:33:00,181.78,181.79,181.77,181.78,12293
2019/04/01,13:34:00,181.77,181.87,181.77,181.87,37854
2019/04/01,13:35:00,181.87,181.89,181.84,181.86,65589
2019/04/01,13:36:00,181.86,181.87,181.82,181.83,23912
2019/04/01,13:37:00,181.83,181.86,181.81,181.85,17632
2019/04/01,13:38:00,181.85,181.89,181.84,181.88,22135
2019/04/01,13:39:00,181.87,181.88,181.85,181.88,14581
2019/04/01,13:40:00,181.87,181.90,181.86,181.89,71357
2019/04/01,13:41:00,181.89,181.90,181.86,181.90,32439
2019/04/01,13:42:00,181.90,181.92,181.89,181.91,44217
2019/04/01,13:43:00,181.91,181.92,181.89,181.90,22486
2019/04/01,13:44:00,181.90,181.92,181.89,181.91,19172
2019/04/01,13:45:00,181.91,181.92,181.85,181.88,75110
2019/04/01,13:46:00,181.88,181.92,181.85,181.90,40326
2019/04/01,13:47:00,181.90,182.02,181.90,181.99,91690
2019/04/01,13:48:00,181.98,182.00,181.93,181.94,77746
2019/04/01,13:49:00,181.94,181.94,181.91,181.91,25151
2019/04/01,13:50:00,181.90,181.92,181.87,181.88,30252
2019/04/01,13:51:00,181.88,181.93,181.88,181.91,54628
2019/04/01,13:52:00,181.91,181.94,181.91,181.94,24174
2019/04/01,13:53:00,181.94,181.96,181.94,181.95,46472
2019/04/01,13:54:00,181.95,182.00,181.95,181.99,36031
2019/04/01,13:55:00,181.99,182.00,181.97,181.97,22674
2019/04/01,13:56:00,181.98,182.03,181.98,182.02,36707
2019/04/01,13:57:00,182.01,182.06,182.01,182.05,80519
2019/04/01,13:58:00,182.05,182.06,182.01,182.02,36451
2019/04/01,13:59:00,182.01,182.04,182.01,182.02,55430
2019/04/01,14:00:00,182.03,182.04,181.99,182.04,26554
2019/04/01,14:01:00,182.03,182.05,181.98,182.01,86474
2019/04/01,14:02:00,182.01,182.08,182.01,182.06,129573
2019/04/01,14:03:00,182.05,182.09,182.03,182.07,127828
2019/04/01,14:04:00,182.07,182.07,182.00,182.04,60382
2019/04/01,14:05:00,182.04,182.04,182.03,182.04,21076
2019/04/01,14:06:00,182.03,182.04,182.01,182.01,19958
2019/04/01,14:07:00,182.01,182.04,182.00,182.01,27395
2019/04/01,14:08:00,182.01,182.05,182.00,182.03,23545
2019/04/01,14:09:00,182.03,182.06,182.03,182.03,54856
2019/04/01,14:10:00,182.04,182.08,182.04,182.07,447786
2019/04/01,14:11:00,182.07,182.09,182.06,182.07,98049
2019/04/01,14:12:00,182.07,182.08,182.04,182.05,62987
2019/04/01,14:13:00,182.05,182.06,182.03,182.04,25149
2019/04/01,14:14:00,182.04,182.08,182.00,182.00,72674
2019/04/01,14:15:00,182.00,182.02,181.94,182.00,117901
2019/04/01,14:16:00,181.99,182.01,181.98,182.00,26637
2019/04/01,14:17:00,182.00,182.03,181.99,181.99,21017
2019/04/01,14:18:00,181.99,182.00,181.97,182.00,23160
2019/04/01,14:19:00,182.00,182.00,181.95,181.96,35858
2019/04/01,14:20:00,181.96,181.97,181.95,181.97,36036
2019/04/01,14:21:00,181.97,182.00,181.94,181.99,38800
2019/04/01,14:22:00,181.99,182.00,181.96,181.98,12464
2019/04/01,14:23:00,181.98,182.02,181.97,181.99,30816
2019/04/01,14:24:00,181.98,181.99,181.96,181.98,44072
2019/04/01,14:25:00,181.98,181.98,181.94,181.96,34569
2019/04/01,14:26:00,181.96,182.01,181.95,182.01,54971
2019/04/01,14:27:00,182.00,182.01,181.97,182.00,57623
2019/04/01,14:28:00,181.99,182.04,181.99,182.03,26069
2019/04/01,14:29:00,182.02,182.02,181.96,181.96,35922
2019/04/01,14:30:00,181.97,182.01,181.93,181.93,35947
2019/04/01,14:31:00,181.93,182.02,181.93,182.00,132981
2019/04/01,14:32:00,182.00,182.04,182.00,182.01,33029
2019/04/01,14:33:00,182.01,182.04,182.00,182.04,21430
2019/04/01,14:34:00,182.04,182.04,181.99,182.03,32488
2019/04/01,14:35:00,182.01,182.05,182.01,182.05,33042
2019/04/01,14:36:00,182.05,182.06,182.03,182.03,33407
2019/04/01,14:37:00,182.02,182.03,181.99,182.00,24651
2019/04/01,14:38:00,181.99,182.02,181.99,182.01,12463
2019/04/01,14:39:00,182.02,182.05,182.02,182.02,24857
2019/04/01,14:40:00,182.02,182.05,182.01,182.05,58829
2019/04/01,14:41:00,182.05,182.06,182.04,182.04,37582
2019/04/01,14:42:00,182.05,182.06,182.03,182.05,27614
2019/04/01,14:43:00,182.04,182.06,182.04,182.05,28730
2019/04/01,14:44:00,182.05,182.06,182.01,182.02,44658
2019/04/01,14:45:00,182.02,182.04,182.01,182.01,23591
2019/04/01,14:46:00,182.01,182.01,181.96,181.96,18218
2019/04/01,14:47:00,181.98,182.03,181.98,182.01,160348
2019/04/01,14:48:00,182.01,182.02,181.99,182.02,20938
2019/04/01,14:49:00,182.02,182.05,182.01,182.04,15469
2019/04/01,14:50:00,182.04,182.05,181.98,181.99,23242
2019/04/01,14:51:00,181.98,182.01,181.97,182.00,40233
2019/04/01,14:52:00,181.99,182.01,181.97,181.98,63384
2019/04/01,14:53:00,181.99,181.99,181.96,181.97,24352
2019/04/01,14:54:00,181.97,182.01,181.94,181.99,116114
2019/04/01,14:55:00,181.99,182.01,181.97,182.01,84155
2019/04/01,14:56:00,182.00,182.03,182.00,182.03,302488
2019/04/01,14:57:00,182.03,182.07,182.03,182.06,37950
2019/04/01,14:58:00,182.05,182.14,182.05,182.13,133875
2019/04/01,14:59:00,182.13,182.14,182.07,182.09,39835
2019/04/01,15:00:00,182.09,182.10,182.08,182.09,44083
2019/04/01,15:01:00,182.09,182.09,182.00,182.01,39774
2019/04/01,15:02:00,182.02,182.04,182.00,182.04,46440
2019/04/01,15:03:00,182.05,182.07,182.03,182.05,32371
2019/04/01,15:04:00,182.05,182.07,182.05,182.06,39444
2019/04/01,15:05:00,182.06,182.07,182.01,182.01,27387
2019/04/01,15:06:00,182.01,182.03,181.99,182.01,35507
2019/04/01,15:07:00,182.01,182.06,182.01,182.02,52599
2019/04/01,15:08:00,182.02,182.03,181.97,181.99,38156
2019/04/01,15:09:00,181.99,182.01,181.96,181.98,43610
2019/04/01,15:10:00,181.98,181.99,181.95,181.97,31571
2019/04/01,15:11:00,181.97,181.97,181.87,181.88,84793
2019/04/01,15:12:00,181.89,181.91,181.87,181.91,49924
2019/04/01,15:13:00,181.91,181.95,181.90,181.95,63309
2019/04/01,15:14:00,181.95,181.97,181.94,181.94,23870
2019/04/01,15:15:00,181.94,181.96,181.94,181.94,28610
2019/04/01,15:16:00,181.93,181.95,181.91,181.94,68101
2019/04/01,15:17:00,181.95,182.01,181.93,182.00,359094
2019/04/01,15:18:00,182.00,182.00,181.97,181.97,39316
2019/04/01,15:19:00,181.97,182.01,181.96,182.00,71900
2019/04/01,15:20:00,181.99,182.03,181.99,182.03,72255
2019/04/01,15:21:00,182.03,182.03,182.00,182.01,43337
2019/04/01,15:22:00,182.01,182.04,181.99,182.02,39898
2019/04/01,15:23:00,182.02,182.04,182.00,182.03,43104
2019/04/01,15:24:00,182.03,182.03,182.00,182.03,19826
2019/04/01,15:25:00,182.03,182.06,182.01,182.03,50523
2019/04/01,15:26:00,182.04,182.04,182.01,182.01,13777
2019/04/01,15:27:00,182.01,182.03,181.99,182.03,36884
2019/04/01,15:28:00,182.04,182.06,182.04,182.05,39071
2019/04/01,15:29:00,182.05,182.05,182.02,182.03,46856
2019/04/01,15:30:00,182.03,182.08,182.02,182.08,91319
2019/04/01,15:31:00,182.08,182.08,182.05,182.05,24488
2019/04/01,15:32:00,182.05,182.06,182.03,182.05,277570
2019/04/01,15:33:00,182.05,182.07,182.03,182.03,77549
2019/04/01,15:34:00,182.03,182.03,181.95,181.96,53014
2019/04/01,15:35:00,181.96,181.99,181.96,181.98,58785
2019/04/01,15:36:00,181.99,182.00,181.97,181.99,32880
2019/04/01,15:37:00,181.98,182.00,181.97,181.99,36657
2019/04/01,15:38:00,181.99,182.03,181.98,182.03,36624
2019/04/01,15:39:00,182.03,182.03,181.99,182.01,88648
2019/04/01,15:40:00,182.01,182.07,182.00,182.06,76820
2019/04/01,15:41:00,182.06,182.10,182.04,182.10,117232
2019/04/01,15:42:00,182.10,182.11,182.08,182.10,184913
2019/04/01,15:43:00,182.09,182.10,182.02,182.03,114952
2019/04/01,15:44:00,182.03,182.05,182.02,182.04,69591
2019/04/01,15:45:00,182.04,182.07,182.02,182.05,89692
2019/04/01,15:46:00,182.06,182.06,182.01,182.02,56192
2019/04/01,15:47:00,182.03,182.08,182.02,182.08,129832
2019/04/01,15:48:00,182.08,182.08,182.00,182.01,92861
2019/04/01,15:49:00,182.01,182.01,181.98,182.00,123517
2019/04/01,15:50:00,182.01,182.03,181.99,182.02,189266
2019/04/01,15:51:00,182.02,182.03,182.00,182.03,89707
2019/04/01,15:52:00,182.03,182.05,182.02,182.04,236629
2019/04/01,15:53:00,182.05,182.07,182.04,182.07,159634
2019/04/01,15:54:00,182.07,182.09,182.04,182.08,186939
2019/04/01,15:55:00,182.08,182.12,182.08,182.11,203879
2019/04/01,15:56:00,182.10,182.25,182.10,182.23,511836
2019/04/01,15:57:00,182.23,182.26,182.22,182.26,263623
2019/04/01,15:58:00,182.26,182.26,182.17,182.19,224919
2019/04/01,15:59:00,182.19,182.21,182.17,182.17,222783
2019/04/01,16:00:00,182.17,182.17,182.04,182.04,1151401
2019/04/02,09:31:00,182.23,182.25,182.08,182.18,327309
2019/04/02,09:32:00,182.17,182.18,182.03,182.04,218683
2019/04/02,09:33:00,182.04,182.10,181.97,182.06,211018
2019/04/02,09:34:00,182.06,182.08,181.95,182.03,187372
2019/04/02,09:35:00,182.04,182.12,181.99,182.09,153871
2019/04/02,09:36:00,182.09,182.16,182.07,182.09,166247
2019/04/02,09:37:00,182.10,182.14,182.03,182.12,124483
2019/04/02,09:38:00,182.13,182.30,182.07,182.28,145324
2019/04/02,09:39:00,182.28,182.29,182.21,182.28,72360
2019/04/02,09:40:00,182.29,182.32,182.19,182.20,94578
2019/04/02,09:41:00,182.20,182.26,182.13,182.25,338977
2019/04/02,09:42:00,182.24,182.27,182.18,182.19,71922
2019/04/02,09:43:00,182.19,182.26,182.17,182.25,40142
2019/04/02,09:44:00,182.25,182.28,182.17,182.19,58315
2019/04/02,09:45:00,182.18,182.19,182.10,182.16,64224
2019/04/02,09:46:00,182.16,182.18,182.07,182.09,42756
2019/04/02,09:47:00,182.09,182.12,182.01,182.08,56954
2019/04/02,09:48:00,182.09,182.22,182.08,182.22,53473
2019/04/02,09:49:00,182.21,182.21,182.16,182.18,28099
2019/04/02,09:50:00,182.19,182.20,182.11,182.15,45008
2019/04/02,09:51:00,182.15,182.18,182.12,182.17,45199
2019/04/02,09:52:00,182.16,182.27,182.15,182.23,60488
2019/04/02,09:53:00,182.23,182.23,182.18,182.18,39425
2019/04/02,09:54:00,182.19,182.20,182.11,182.13,36836
2019/04/02,09:55:00,182.12,182.15,182.03,182.07,66210
2019/04/02,09:56:00,182.07,182.10,181.96,181.97,64436
2019/04/02,09:57:00,181.97,182.03,181.92,182.03,50160
2019/04/02,09:58:00,182.03,182.03,181.87,181.92,146605
2019/04/02,09:59:00,181.90,181.92,181.86,181.87,53717
2019/04/02,10:00:00,181.87,181.96,181.83,181.96,127193
2019/04/02,10:01:00,181.96,181.96,181.84,181.88,92939
2019/04/02,10:02:00,181.87,181.87,181.81,181.84,78527
2019/04/02,10:03:00,181.84,181.88,181.83,181.85,30037
2019/04/02,10:04:00,181.85,181.86,181.78,181.82,47494
2019/04/02,10:05:00,181.82,181.90,181.78,181.88,153737
2019/04/02,10:06:00,181.86,181.98,181.84,181.97,126978
2019/04/02,10:07:00,181.97,182.06,181.97,182.00,218012
2019/04/02,10:08:00,182.01,182.08,181.98,182.08,72932
2019/04/02,10:09:00,182.08,182.10,182.06,182.08,143651
2019/04/02,10:10:00,182.08,182.14,182.06,182.12,129560
2019/04/02,10:11:00,182.12,182.14,182.06,182.06,78151
2019/04/02,10:12:00,182.06,182.12,182.06,182.12,44059
2019/04/02,10:13:00,182.11,182.16,182.10,182.16,94041
2019/04/02,10:14:00,182.16,182.21,182.16,182.17,111257
2019/04/02,10:15:00,182.17,182.23,182.16,182.20,88509
2019/04/02,10:16:00,182.20,182.26,182.20,182.22,53049
2019/04/02,10:17:00,182.21,182.24,182.17,182.24,50046
2019/04/02,10:18:00,182.23,182.30,182.23,182.28,61846
2019/04/02,10:19:00,182.28,182.34,182.25,182.32,68235
2019/04/02,10:20:00,182.32,182.34,182.31,182.31,104067
2019/04/02,10:21:00,182.31,182.32,182.21,182.22,98779
2019/04/02,10:22:00,182.22,182.26,182.22,182.24,25780
2019/04/02,10:23:00,182.23,182.30,182.23,182.30,21781
2019/04/02,10:24:00,182.30,182.32,182.25,182.25,69427
2019/04/02,10:25:00,182.25,182.29,182.25,182.26,53889
2019/04/02,10:26:00,182.26,182.34,182.25,182.33,39676
2019/04/02,10:27:00,182.33,182.44,182.33,182.43,46048
2019/04/02,10:28:00,182.44,182.46,182.38,182.40,113040
2019/04/02,10:29:00,182.39,182.44,182.36,182.42,94031
2019/04/02,10:30:00,182.41,182.48,182.41,182.47,44469
2019/04/02,10:31:00,182.49,182.49,182.39,182.42,72995
2019/04/02,10:32:00,182.42,182.47,182.42,182.46,17299
2019/04/02,10:33:00,182.46,182.48,182.45,182.45,33724
2019/04/02,10:34:00,182.45,182.50,182.45,182.45,23809
2019/04/02,10:35:00,182.46,182.47,182.42,182.45,41168
2019/04/02,10:36:00,182.45,182.47,182.43,182.43,30517
2019/04/02,10:37:00,182.44,182.45,182.34,182.35,49175
2019/04/02,10:38:00,182.35,182.45,182.35,182.43,24645
2019/04/02,10:39:00,182.43,182.44,182.34,182.35,31132
2019/04/02,10:40:00,182.35,182.40,182.35,182.40,32063
2019/04/02,10:41:00,182.40,182.42,182.34,182.34,29950
2019/04/02,10:42:00,182.35,182.37,182.31,182.32,21826
2019/04/02,10:43:00,182.32,182.34,182.28,182.28,22407
2019/04/02,10:44:00,182.28,182.33,182.27,182.33,27126
2019/04/02,10:45:00,182.33,182.37,182.32,182.35,28873
2019/04/02,10:46:00,182.35,182.38,182.33,182.35,33358
2019/04/02,10:47:00,182.35,182.42,182.35,182.36,25968
2019/04/02,10:48:00,182.37,182.42,182.36,182.40,46598
2019/04/02,10:49:00,182.41,182.42,182.35,182.35,16041
2019/04/02,10:50:00,182.35,182.37,182.33,182.36,20194
2019/04/02,10:51:00,182.37,182.43,182.32,182.40,38178
2019/04/02,10:52:00,182.41,182.48,182.39,182.45,38907
2019/04/02,10:53:00,182.45,182.54,182.45,182.53,52551
2019/04/02,10:54:00,182.53,182.53,182.46,182.47,39893
2019/04/02,10:55:00,182.47,182.49,182.44,182.45,102576
2019/04/02,10:56:00,182.45,182.48,182.44,182.47,17093
2019/04/02,10:57:00,182.47,182.48,182.41,182.42,68258
2019/04/02,10:58:00,182.42,182.42,182.39,182.41,28267
2019/04/02,10:59:00,182.41,182.46,182.40,182.45,14802
2019/04/02,11:00:00,182.45,182.47,182.41,182.44,552167
2019/04/02,11:01:00,182.44,182.50,182.42,182.47,124210
2019/04/02,11:02:00,182.47,182.47,182.37,182.38,57369
2019/04/02,11:03:00,182.38,182.38,182.26,182.27,69648
2019/04/02,11:04:00,182.26,182.29,182.10,182.13,147652
2019/04/02,11:05:00,182.13,182.14,182.09,182.14,89268
2019/04/02,11:06:00,182.13,182.22,182.10,182.21,48081
2019/04/02,11:07:00,182.21,182.21,182.14,182.17,144073
2019/04/02,11:08:00,182.18,182.21,182.16,182.18,153775
2019/04/02,11:09:00,182.18,182.19,182.11,182.13,130672
2019/04/02,11:10:00,182.13,182.13,181.98,182.05,205386
2019/04/02,11:11:00,182.05,182.05,181.95,181.99,393270
2019/04/02,11:12:00,181.99,182.00,181.91,181.92,96281
2019/04/02,11:13:00,181.92,181.99,181.91,181.98,81416
2019/04/02,11:14:00,181.99,182.02,181.94,181.96,39561
2019/04/02,11:15:00,181.96,181.99,181.92,181.99,64214
2019/04/02,11:16:00,181.98,182.03,181.94,182.01,34979
2019/04/02,11:17:00,182.01,182.10,181.99,182.09,86162
2019/04/02,11:18:00,182.09,182.11,182.08,182.10,28290
2019/04/02,11:19:00,182.10,182.13,182.08,182.11,32874
2019/04/02,11:20:00,182.11,182.11,182.06,182.10,38344
2019/04/02,11:21:00,182.10,182.13,182.09,182.12,23624
2019/04/02,11:22:00,182.12,182.21,182.12,182.18,57943
2019/04/02,11:23:00,182.18,182.27,182.18,182.26,37465
2019/04/02,11:24:00,182.26,182.28,182.22,182.23,71630
2019/04/02,11:25:00,182.22,182.26,182.20,182.26,40280
2019/04/02,11:26:00,182.25,182.26,182.20,182.22,44802
2019/04/02,11:27:00,182.22,182.28,182.21,182.25,53970
2019/04/02,11:28:00,182.25,182.27,182.22,182.24,65975
2019/04/02,11:29:00,182.24,182.33,182.24,182.33,38957
2019/04/02,11:30:00,182.33,182.34,182.30,182.32,196009
2019/04/02,11:31:00,182.32,182.36,182.29,182.31,54872
2019/04/02,11:32:00,182.31,182.34,182.31,182.33,42656
2019/04/02,11:33:00,182.33,182.34,182.29,182.33,26549
2019/04/02,11:34:00,182.33,182.33,182.30,182.32,32220
2019/04/02,11:35:00,182.32,182.33,182.27,182.27,51889
2019/04/02,11:36:00,182.27,182.31,182.26,182.27,47296
2019/04/02,11:37:00,182.26,182.27,182.23,182.27,29337
2019/04/02,11:38:00,182.27,182.33,182.27,182.29,39893
2019/04/02,11:39:00,182.29,182.31,182.27,182.29,21209
2019/04/02,11:40:00,182.29,182.31,182.20,182.20,19081
2019/04/02,11:41:00,182.20,182.25,182.20,182.25,30222
2019/04/02,11:42:00,182.25,182.28,182.23,182.25,20767
2019/04/02,11:43:00,182.25,182.28,182.21,182.27,35087
2019/04/02,11:44:00,182.27,182.27,182.22,182.23,26333
2019/04/02,11:45:00,182.23,182.25,182.18,182.23,34633
2019/04/02,11:46:00,182.23,182.33,182.23,182.31,55080
2019/04/02,11:47:00,182.32,182.39,182.29,182.36,56330
2019/04/02,11:48:00,182.37,182.39,182.35,182.39,23613
2019/04/02,11:49:00,182.39,182.41,182.36,182.38,64014
2019/04/02,11:50:00,182.39,182.40,182.36,182.38,13583
2019/04/02,11:51:00,182.39,182.40,182.37,182.39,16997
2019/04/02,11:52:00,182.39,182.42,182.36,182.37,37385
2019/04/02,11:53:00,182.36,182.41,182.36,182.41,37962
2019/04/02,11:54:00,182.41,182.44,182.41,182.41,25285
2019/04/02,11:55:00,182.40,182.42,182.39,182.42,18462
2019/04/02,11:56:00,182.43,182.43,182.41,182.41,16330
2019/04/02,11:57:00,182.41,182.41,182.35,182.36,12349
2019/04/02,11:58:00,182.36,182.39,182.35,182.39,14698
2019/04/02,11:59:00,182.39,182.43,182.38,182.43,23427
2019/04/02,12:00:00,182.43,182.43,182.37,182.38,21390
2019/04/02,12:01:00,182.38,182.40,182.36,182.39,24523
2019/04/02,12:02:00,182.39,182.45,182.36,182.44,39376
2019/04/02,12:03:00,182.43,182.49,182.42,182.49,96104
2019/04/02,12:04:00,182.49,182.49,182.47,182.49,29779
2019/04/02,12:05:00,182.49,182.51,182.46,182.48,31960
2019/04/02,12:06:00,182.48,182.49,182.45,182.46,16389
2019/04/02,12:07:00,182.46,182.47,182.43,182.44,16437
2019/04/02,12:08:00,182.43,182.49,182.43,182.48,19630
2019/04/02,12:09:00,182.48,182.50,182.47,182.49,11819
2019/04/02,12:10:00,182.49,182.50,182.44,182.46,34277
2019/04/02,12:11:00,182.46,182.46,182.41,182.43,21690
2019/04/02,12:12:00,182.43,182.46,182.43,182.43,23427
2019/04/02,12:13:00,182.43,182.47,182.43,182.46,7515
2019/04/02,12:14:00,182.46,182.46,182.37,182.39,17810
2019/04/02,12:15:00,182.39,182.40,182.38,182.39,16780
2019/04/02,12:16:00,182.39,182.41,182.34,182.35,12552
2019/04/02,12:17:00,182.35,182.38,182.34,182.35,23123
2019/04/02,12:18:00,182.35,182.38,182.34,182.35,12324
2019/04/02,12:19:00,182.35,182.35,182.31,182.33,67890
2019/04/02,12:20:00,182.34,182.38,182.34,182.35,32946
2019/04/02,12:21:00,182.35,182.39,182.35,182.38,23794
2019/04/02,12:22:00,182.38,182.38,182.36,182.36,10537
2019/04/02,12:23:00,182.36,182.36,182.25,182.26,45945
2019/04/02,12:24:00,182.27,182.28,182.26,182.28,56796
2019/04/02,12:25:00,182.28,182.29,182.26,182.28,16157
2019/04/02,12:26:00,182.28,182.31,182.27,182.27,39241
2019/04/02,12:27:00,182.27,182.27,182.19,182.25,121840
2019/04/02,12:28:00,182.25,182.29,182.23,182.28,22164
2019/04/02,12:29:00,182.29,182.30,182.26,182.27,29801
2019/04/02,12:30:00,182.28,182.32,182.28,182.29,20799
2019/04/02,12:31:00,182.29,182.35,182.29,182.35,14922
2019/04/02,12:32:00,182.35,182.37,182.33,182.37,63335
2019/04/02,12:33:00,182.37,182.38,182.34,182.34,84542
2019/04/02,12:34:00,182.34,182.38,182.34,182.37,16955
2019/04/02,12:35:00,182.37,182.43,182.36,182.38,31536
2019/04/02,12:36:00,182.38,182.40,182.37,182.38,15518
2019/04/02,12:37:00,182.38,182.39,182.37,182.37,11681
2019/04/02,12:38:00,182.37,182.38,182.34,182.37,15136
2019/04/02,12:39:00,182.37,182.38,182.36,182.38,13227
2019/04/02,12:40:00,182.39,182.40,182.36,182.40,92411
2019/04/02,12:41:00,182.40,182.40,182.35,182.38,36766
2019/04/02,12:42:00,182.38,182.40,182.37,182.38,21135
2019/04/02,12:43:00,182.38,182.39,182.36,182.38,19369
2019/04/02,12:44:00,182.38,182.38,182.34,182.35,10134
2019/04/02,12:45:00,182.35,182.35,182.32,182.33,7636
2019/04/02,12:46:00,182.34,182.34,182.30,182.30,31755
2019/04/02,12:47:00,182.30,182.35,182.30,182.34,74865
2019/04/02,12:48:00,182.34,182.39,182.34,182.38,74410
2019/04/02,12:49:00,182.38,182.42,182.37,182.42,24999
2019/04/02,12:50:00,182.42,182.43,182.39,182.43,15122
2019/04/02,12:51:00,182.44,182.45,182.39,182.39,193261
2019/04/02,12:52:00,182.39,182.40,182.35,182.36,149724
2019/04/02,12:53:00,182.36,182.38,182.33,182.33,36667
2019/04/02,12:54:00,182.34,182.38,182.33,182.38,25833
2019/04/02,12:55:00,182.38,182.42,182.37,182.40,27327
2019/04/02,12:56:00,182.40,182.40,182.34,182.37,11346
2019/04/02,12:57:00,182.37,182.40,182.35,182.35,21663
2019/04/02,12:58:00,182.36,182.38,182.34,182.38,117890
2019/04/02,12:59:00,182.38,182.40,182.35,182.38,207709
2019/04/02,13:00:00,182.38,182.39,182.35,182.39,11359
2019/04/02,13:01:00,182.39,182.39,182.34,182.36,35864
2019/04/02,13:02:00,182.36,182.36,182.33,182.33,14942
2019/04/02,13:03:00,182.33,182.34,182.27,182.29,34131
2019/04/02,13:04:00,182.29,182.38,182.29,182.38,18536
2019/04/02,13:05:00,182.38,182.42,182.38,182.41,15122
2019/04/02,13:06:00,182.41,182.41,182.37,182.41,12316
2019/04/02,13:07:00,182.42,182.45,182.40,182.43,40043
2019/04/02,13:08:00,182.43,182.43,182.40,182.43,37026
2019/04/02,13:09:00,182.43,182.51,182.43,182.49,105789
2019/04/02,13:10:00,182.49,182.53,182.47,182.48,23179
2019/04/02,13:11:00,182.50,182.50,182.45,182.45,30279
2019/04/02,13:12:00,182.45,182.46,182.42,182.44,26932
2019/04/02,13:13:00,182.44,182.45,182.38,182.39,21780
2019/04/02,13:14:00,182.41,182.45,182.41,182.45,21285
2019/04/02,13:15:00,182.44,182.47,182.44,182.46,10722
2019/04/02,13:16:00,182.46,182.48,182.43,182.47,16265
2019/04/02,13:17:00,182.47,182.49,182.45,182.47,24374
2019/04/02,13:18:00,182.47,182.47,182.45,182.45,6320
2019/04/02,13:19:00,182.45,182.47,182.44,182.44,5832
2019/04/02,13:20:00,182.45,182.48,182.45,182.46,51383
2019/04/02,13:21:00,182.46,182.50,182.45,182.50,28155
2019/04/02,13:22:00,182.50,182.52,182.50,182.52,8160
2019/04/02,13:23:00,182.52,182.52,182.48,182.49,4049
2019/04/02,13:24:00,182.49,182.56,182.49,182.50,48412
2019/04/02,13:25:00,182.51,182.56,182.51,182.56,21764
2019/04/02,13:26:00,182.56,182.56,182.50,182.53,36400
2019/04/02,13:27:00,182.52,182.52,182.50,182.50,20595
2019/04/02,13:28:00,182.51,182.51,182.49,182.49,4875
2019/04/02,13:29:00,182.49,182.54,182.49,182.51,48264
2019/04/02,13:30:00,182.51,182.53,182.51,182.53,9844
2019/04/02,13:31:00,182.53,182.55,182.50,182.51,20577
2019/04/02,13:32:00,182.51,182.53,182.50,182.52,15452
2019/04/02,13:33:00,182.53,182.54,182.50,182.54,8670
2019/04/02,13:34:00,182.53,182.56,182.51,182.56,7686
2019/04/02,13:35:00,182.56,182.58,182.55,182.58,28307
2019/04/02,13:36:00,182.57,182.57,182.55,182.56,20748
2019/04/02,13:37:00,182.57,182.57,182.51,182.54,27007
2019/04/02,13:38:00,182.54,182.57,182.53,182.56,20603
2019/04/02,13:39:00,182.56,182.57,182.54,182.55,84990
2019/04/02,13:40:00,182.55,182.57,182.55,182.56,8948
2019/04/02,13:41:00,182.56,182.60,182.56,182.58,14371
2019/04/02,13:42:00,182.58,182.59,182.57,182.59,21747
2019/04/02,13:43:00,182.59,182.60,182.57,182.58,13487
2019/04/02,13:44:00,182.59,182.60,182.57,182.58,19169
2019/04/02,13:45:00,182.58,182.58,182.55,182.57,26254
2019/04/02,13:46:00,182.57,182.59,182.55,182.57,45369
2019/04/02,13:47:00,182.57,182.57,182.54,182.54,15050
2019/04/02,13:48:00,182.54,182.56,182.54,182.55,42336
2019/04/02,13:49:00,182.55,182.58,182.55,182.57,12240
2019/04/02,13:50:00,182.57,182.57,182.56,182.56,16363
2019/04/02,13:51:00,182.56,182.58,182.53,182.54,22588
2019/04/02,13:52:00,182.54,182.55,182.51,182.52,18564
2019/04/02,13:53:00,182.52,182.55,182.52,182.53,20511
2019/04/02,13:54:00,182.53,182.55,182.51,182.54,41626
2019/04/02,13:55:00,182.56,182.59,182.56,182.58,16158
2019/04/02,13:56:00,182.58,182.59,182.56,182.58,20203
2019/04/02,13:57:00,182.57,182.59,182.56,182.56,16141
2019/04/02,13:58:00,182.56,182.57,182.54,182.55,20612
2019/04/02,13:59:00,182.55,182.55,182.53,182.55,8637
2019/04/02,14:00:00,182.54,182.56,182.52,182.56,37359
2019/04/02,14:01:00,182.56,182.57,182.53,182.53,21925
2019/04/02,14:02:00,182.53,182.56,182.53,182.55,11498
2019/04/02,14:03:00,182.55,182.55,182.51,182.52,31456
2019/04/02,14:04:00,182.52,182.52,182.46,182.50,45496
2019/04/02,14:05:00,182.50,182.54,182.50,182.53,16661
2019/04/02,14:06:00,182.52,182.53,182.49,182.50,7281
2019/04/02,14:07:00,182.50,182.52,182.48,182.52,35095
2019/04/02,14:08:00,182.52,182.53,182.50,182.50,11607
2019/04/02,14:09:00,182.50,182.52,182.50,182.51,14219
2019/04/02,14:10:00,182.51,182.53,182.49,182.49,12156
2019/04/02,14:11:00,182.49,182.53,182.48,182.53,3478
2019/04/02,14:12:00,182.53,182.56,182.53,182.54,9874
2019/04/02,14:13:00,182.55,182.57,182.55,182.57,23123
2019/04/02,14:14:00,182.57,182.58,182.54,182.55,13840
2019/04/02,14:15:00,182.55,182.56,182.52,182.52,6217
2019/04/02,14:16:00,182.52,182.52,182.46,182.48,21763
2019/04/02,14:17:00,182.48,182.53,182.48,182.53,6589
2019/04/02,14:18:00,182.53,182.55,182.52,182.53,3864
2019/04/02,14:19:00,182.53,182.54,182.52,182.52,4610
2019/04/02,14:20:00,182.51,182.53,182.51,182.53,3605
2019/04/02,14:21:00,182.53,182.58,182.53,182.58,12333
2019/04/02,14:22:00,182.58,182.58,182.55,182.55,15332
2019/04/02,14:23:00,182.55,182.61,182.53,182.57,223024
2019/04/02,14:24:00,182.56,182.58,182.55,182.57,4845
2019/04/02,14:25:00,182.57,182.57,182.52,182.55,19897
2019/04/02,14:26:00,182.55,182.59,182.55,182.58,13899
2019/04/02,14:27:00,182.56,182.60,182.56,182.59,18616
2019/04/02,14:28:00,182.59,182.62,182.58,182.61,48495
2019/04/02,14:29:00,182.60,182.60,182.57,182.57,10298
2019/04/02,14:30:00,182.57,182.59,182.56,182.58,14266
2019/04/02,14:31:00,182.57,182.58,182.56,182.58,13374
2019/04/02,14:32:00,182.58,182.62,182.58,182.59,7167
2019/04/02,14:33:00,182.59,182.61,182.59,182.61,9675
2019/04/02,14:34:00,182.61,182.63,182.58,182.58,38159
2019/04/02,14:35:00,182.58,182.62,182.57,182.62,13323
2019/04/02,14:36:00,182.62,182.63,182.61,182.62,8139
2019/04/02,14:37:00,182.62,182.63,182.62,182.63,29337
2019/04/02,14:38:00,182.63,182.64,182.59,182.61,16694
2019/04/02,14:39:00,182.61,182.63,182.60,182.63,10771
2019/04/02,14:40:00,182.63,182.65,182.62,182.64,9521
2019/04/02,14:41:00,182.64,182.64,182.60,182.61,26707
2019/04/02,14:42:00,182.61,182.65,182.61,182.64,25678
2019/04/02,14:43:00,182.64,182.65,182.62,182.63,9846
2019/04/02,14:44:00,182.63,182.66,182.62,182.65,9859
2019/04/02,14:45:00,182.65,182.65,182.63,182.65,25819
2019/04/02,14:46:00,182.65,182.68,182.65,182.68,15635
2019/04/02,14:47:00,182.68,182.69,182.67,182.69,34470
2019/04/02,14:48:00,182.69,182.69,182.65,182.65,51722
2019/04/02,14:49:00,182.65,182.67,182.64,182.65,38544
2019/04/02,14:50:00,182.64,182.64,182.62,182.63,28409
2019/04/02,14:51:00,182.63,182.65,182.61,182.64,32067
2019/04/02,14:52:00,182.64,182.66,182.63,182.63,76928
2019/04/02,14:53:00,182.63,182.63,182.59,182.59,22350
2019/04/02,14:54:00,182.60,182.63,182.59,182.62,24324
2019/04/02,14:55:00,182.62,182.66,182.62,182.63,23846
2019/04/02,14:56:00,182.63,182.67,182.63,182.66,36505
2019/04/02,14:57:00,182.66,182.70,182.66,182.69,23463
2019/04/02,14:58:00,182.69,182.70,182.68,182.69,22501
2019/04/02,14:59:00,182.69,182.70,182.67,182.70,25138
2019/04/02,15:00:00,182.70,182.71,182.67,182.70,65983
2019/04/02,15:01:00,182.71,182.75,182.70,182.74,65059
2019/04/02,15:02:00,182.74,182.78,182.73,182.76,37330
2019/04/02,15:03:00,182.76,182.78,182.75,182.75,20506
2019/04/02,15:04:00,182.75,182.77,182.74,182.76,37586
2019/04/02,15:05:00,182.75,182.78,182.75,182.77,13640
2019/04/02,15:06:00,182.77,182.77,182.73,182.76,20777
2019/04/02,15:07:00,182.76,182.77,182.76,182.76,35226
2019/04/02,15:08:00,182.76,182.77,182.74,182.77,18072
2019/04/02,15:09:00,182.77,182.77,182.73,182.73,24421
2019/04/02,15:10:00,182.74,182.76,182.73,182.74,39569
2019/04/02,15:11:00,182.74,182.76,182.73,182.75,12139
2019/04/02,15:12:00,182.75,182.79,182.75,182.79,37764
2019/04/02,15:13:00,182.79,182.79,182.75,182.75,31271
2019/04/02,15:14:00,182.75,182.81,182.75,182.78,65101
2019/04/02,15:15:00,182.78,182.81,182.76,182.79,20729
2019/04/02,15:16:00,182.78,182.80,182.77,182.80,32150
2019/04/02,15:17:00,182.80,182.81,182.79,182.79,25625
2019/04/02,15:18:00,182.79,182.80,182.78,182.78,31350
2019/04/02,15:19:00,182.78,182.82,182.78,182.81,53263
2019/04/02,15:20:00,182.81,182.82,182.80,182.80,114807
2019/04/02,15:21:00,182.80,182.81,182.79,182.80,65666
2019/04/02,15:22:00,182.81,182.82,182.80,182.81,55821
2019/04/02,15:23:00,182.81,182.82,182.78,182.80,15108
2019/04/02,15:24:00,182.80,182.85,182.79,182.84,83768
2019/04/02,15:25:00,182.84,182.85,182.81,182.82,40975
2019/04/02,15:26:00,182.82,182.84,182.79,182.82,88786
2019/04/02,15:27:00,182.82,182.83,182.82,182.82,9033
2019/04/02,15:28:00,182.82,182.83,182.79,182.80,54659
2019/04/02,15:29:00,182.80,182.83,182.79,182.82,38054
2019/04/02,15:30:00,182.82,182.82,182.79,182.82,51444
2019/04/02,15:31:00,182.81,182.81,182.79,182.79,38951
2019/04/02,15:32:00,182.79,182.84,182.79,182.83,91217
2019/04/02,15:33:00,182.84,182.85,182.83,182.83,31328
2019/04/02,15:34:00,182.83,182.89,182.82,182.89,50934
2019/04/02,15:35:00,182.89,182.90,182.85,182.87,153364
2019/04/02,15:36:00,182.87,182.89,182.85,182.86,33818
2019/04/02,15:37:00,182.86,182.89,182.86,182.89,19097
2019/04/02,15:38:00,182.89,182.89,182.86,182.86,12052
2019/04/02,15:39:00,182.86,182.87,182.86,182.86,50246
2019/04/02,15:40:00,182.86,182.87,182.85,182.86,89551
2019/04/02,15:41:00,182.86,182.89,182.85,182.87,83995
2019/04/02,15:42:00,182.87,182.87,182.82,182.84,31176
2019/04/02,15:43:00,182.85,182.86,182.84,182.86,17745
2019/04/02,15:44:00,182.85,182.86,182.84,182.85,22850
2019/04/02,15:45:00,182.85,182.86,182.83,182.84,128344
2019/04/02,15:46:00,182.83,182.87,182.78,182.85,242028
2019/04/02,15:47:00,182.85,182.90,182.82,182.83,405171
2019/04/02,15:48:00,182.83,182.86,182.83,182.86,60290
2019/04/02,15:49:00,182.85,182.87,182.84,182.84,59954
2019/04/02,15:50:00,182.84,182.87,182.83,182.86,97965
2019/04/02,15:51:00,182.86,182.90,182.86,182.89,132634
2019/04/02,15:52:00,182.90,182.91,182.82,182.85,102353
2019/04/02,15:53:00,182.85,182.87,182.83,182.85,96118
2019/04/02,15:54:00,182.85,182.87,182.84,182.87,325448
2019/04/02,15:55:00,182.87,182.88,182.83,182.86,100233
2019/04/02,15:56:00,182.86,182.87,182.75,182.81,335243
2019/04/02,15:57:00,182.81,182.82,182.77,182.78,109576
2019/04/02,15:58:00,182.78,182.80,182.76,182.79,103599
2019/04/02,15:59:00,182.79,182.81,182.76,182.81,123329
2019/04/02,16:00:00,182.81,182.82,182.71,182.73,217968
2019/04/03,09:31:00,183.74,183.76,183.56,183.63,247179
2019/04/03,09:32:00,183.63,183.63,183.53,183.60,164786
2019/04/03,09:33:00,183.60,183.60,183.48,183.48,142572
2019/04/03,09:34:00,183.48,183.58,183.47,183.53,167898
2019/04/03,09:35:00,183.53,183.57,183.45,183.56,279948
2019/04/03,09:36:00,183.57,183.64,183.50,183.53,117329
2019/04/03,09:37:00,183.53,183.62,183.50,183.56,300139
2019/04/03,09:38:00,183.57,183.63,183.51,183.60,72167
2019/04/03,09:39:00,183.60,183.66,183.54,183.54,69696
2019/04/03,09:40:00,183.54,183.65,183.54,183.65,47803
2019/04/03,09:41:00,183.64,183.75,183.63,183.75,100465
2019/04/03,09:42:00,183.77,183.80,183.65,183.66,80978
2019/04/03,09:43:00,183.67,183.73,183.67,183.70,79202
2019/04/03,09:44:00,183.72,183.74,183.69,183.72,61978
2019/04/03,09:45:00,183.73,183.77,183.71,183.75,111563
2019/04/03,09:46:00,183.74,183.88,183.74,183.79,170232
2019/04/03,09:47:00,183.80,183.81,183.73,183.73,127466
2019/04/03,09:48:00,183.74,183.86,183.71,183.82,91759
2019/04/03,09:49:00,183.83,183.87,183.79,183.81,63656
2019/04/03,09:50:00,183.81,183.82,183.78,183.81,30062
2019/04/03,09:51:00,183.81,183.85,183.78,183.79,45964
2019/04/03,09:52:00,183.79,183.81,183.63,183.64,110725
2019/04/03,09:53:00,183.64,183.72,183.63,183.65,74123
2019/04/03,09:54:00,183.65,183.76,183.64,183.76,58313
2019/04/03,09:55:00,183.76,183.86,183.76,183.83,54812
2019/04/03,09:56:00,183.83,183.85,183.79,183.80,31312
2019/04/03,09:57:00,183.79,183.85,183.73,183.74,66537
2019/04/03,09:58:00,183.74,183.84,183.74,183.81,47314
2019/04/03,09:59:00,183.81,183.84,183.73,183.73,32273
2019/04/03,10:00:00,183.73,183.76,183.66,183.74,50323
2019/04/03,10:01:00,183.73,183.73,183.50,183.65,297386
2019/04/03,10:02:00,183.65,183.68,183.55,183.57,84925
2019/04/03,10:03:00,183.58,183.66,183.55,183.58,131798
2019/04/03,10:04:00,183.58,183.65,183.58,183.58,112381
2019/04/03,10:05:00,183.59,183.67,183.51,183.53,84607
2019/04/03,10:06:00,183.53,183.62,183.51,183.52,100023
2019/04/03,10:07:00,183.50,183.50,183.42,183.43,63295
2019/04/03,10:08:00,183.44,183.54,183.44,183.52,38219
2019/04/03,10:09:00,183.52,183.65,183.52,183.64,44730
2019/04/03,10:10:00,183.64,183.70,183.64,183.69,71898
2019/04/03,10:11:00,183.69,183.76,183.69,183.70,83302
2019/04/03,10:12:00,183.68,183.76,183.68,183.76,47073
2019/04/03,10:13:00,183.75,183.77,183.70,183.72,63129
2019/04/03,10:14:00,183.73,183.82,183.73,183.80,46896
2019/04/03,10:15:00,183.81,183.87,183.77,183.81,61647
2019/04/03,10:16:00,183.81,183.83,183.77,183.79,179055
2019/04/03,10:17:00,183.79,183.79,183.74,183.75,143415
2019/04/03,10:18:00,183.75,183.90,183.75,183.84,150874
2019/04/03,10:19:00,183.84,183.90,183.84,183.87,71668
2019/04/03,10:20:00,183.87,183.92,183.86,183.92,31389
2019/04/03,10:21:00,183.92,183.99,183.92,183.99,96780
2019/04/03,10:22:00,183.98,183.99,183.93,183.97,90077
2019/04/03,10:23:00,183.97,184.01,183.96,183.97,68581
2019/04/03,10:24:00,183.97,184.04,183.97,184.03,56011
2019/04/03,10:25:00,184.03,184.07,184.01,184.02,52846
2019/04/03,10:26:00,184.02,184.06,183.97,183.97,80300
2019/04/03,10:27:00,183.97,184.02,183.96,184.01,56817
2019/04/03,10:28:00,184.02,184.05,183.99,183.99,32236
2019/04/03,10:29:00,183.99,184.05,183.96,184.04,55325
2019/04/03,10:30:00,184.03,184.10,184.02,184.05,50312
2019/04/03,10:31:00,184.04,184.04,183.99,184.00,77815
2019/04/03,10:32:00,184.02,184.06,183.99,184.03,109379
2019/04/03,10:33:00,184.03,184.11,184.02,184.09,170623
2019/04/03,10:34:00,184.10,184.20,184.10,184.19,149359
2019/04/03,10:35:00,184.20,184.21,184.17,184.19,107003
2019/04/03,10:36:00,184.20,184.20,184.16,184.16,58400
2019/04/03,10:37:00,184.16,184.17,184.12,184.13,75300
2019/04/03,10:38:00,184.14,184.19,184.13,184.18,55459
2019/04/03,10:39:00,184.19,184.22,184.18,184.21,107655
2019/04/03,10:40:00,184.22,184.22,184.20,184.21,91676
2019/04/03,10:41:00,184.21,184.24,184.21,184.23,112128
2019/04/03,10:42:00,184.24,184.25,184.19,184.20,76674
2019/04/03,10:43:00,184.20,184.22,184.18,184.22,37299
2019/04/03,10:44:00,184.22,184.24,184.17,184.20,52880
2019/04/03,10:45:00,184.20,184.22,184.19,184.21,68877
2019/04/03,10:46:00,184.21,184.26,184.20,184.23,61944
2019/04/03,10:47:00,184.23,184.23,184.15,184.19,34520
2019/04/03,10:48:00,184.18,184.24,184.18,184.23,29798
2019/04/03,10:49:00,184.23,184.24,184.17,184.19,35260
2019/04/03,10:50:00,184.19,184.20,184.10,184.11,85249
2019/04/03,10:51:00,184.10,184.17,184.08,184.16,79127
2019/04/03,10:52:00,184.16,184.21,184.16,184.18,60697
2019/04/03,10:53:00,184.18,184.20,184.17,184.19,68840
2019/04/03,10:54:00,184.20,184.25,184.18,184.19,50017
2019/04/03,10:55:00,184.19,184.24,184.17,184.20,66672
2019/04/03,10:56:00,184.20,184.28,184.20,184.28,98038
2019/04/03,10:57:00,184.28,184.34,184.28,184.34,140857
2019/04/03,10:58:00,184.34,184.38,184.31,184.37,143808
2019/04/03,10:59:00,184.38,184.39,184.34,184.34,40866
2019/04/03,11:00:00,184.34,184.39,184.31,184.38,123667
2019/04/03,11:01:00,184.37,184.47,184.37,184.46,154338
2019/04/03,11:02:00,184.47,184.56,184.46,184.53,146833
2019/04/03,11:03:00,184.53,184.58,184.49,184.56,89446
2019/04/03,11:04:00,184.56,184.70,184.56,184.69,178280
2019/04/03,11:05:00,184.69,184.72,184.66,184.71,123049
2019/04/03,11:06:00,184.71,184.77,184.71,184.71,185725
2019/04/03,11:07:00,184.71,184.77,184.71,184.75,84549
2019/04/03,11:08:00,184.75,184.77,184.70,184.70,83246
2019/04/03,11:09:00,184.71,184.75,184.69,184.71,209597
2019/04/03,11:10:00,184.71,184.74,184.69,184.71,88879
2019/04/03,11:11:00,184.71,184.76,184.71,184.73,88664
2019/04/03,11:12:00,184.74,184.75,184.70,184.71,156814
2019/04/03,11:13:00,184.71,184.74,184.65,184.66,149930
2019/04/03,11:14:00,184.66,184.72,184.64,184.65,193319
2019/04/03,11:15:00,184.65,184.68,184.64,184.66,101115
2019/04/03,11:16:00,184.65,184.68,184.64,184.67,67580
2019/04/03,11:17:00,184.67,184.68,184.62,184.64,65724
2019/04/03,11:18:00,184.64,184.68,184.63,184.66,45999
2019/04/03,11:19:00,184.66,184.71,184.65,184.68,67048
2019/04/03,11:20:00,184.68,184.70,184.65,184.68,81533
2019/04/03,11:21:00,184.68,184.68,184.62,184.67,30687
2019/04/03,11:22:00,184.67,184.68,184.63,184.65,66709
2019/04/03,11:23:00,184.65,184.67,184.63,184.64,43983
2019/04/03,11:24:00,184.64,184.64,184.61,184.61,41108
2019/04/03,11:25:00,184.60,184.62,184.58,184.60,173842
2019/04/03,11:26:00,184.60,184.64,184.59,184.63,84064
2019/04/03,11:27:00,184.62,184.63,184.58,184.59,72202
2019/04/03,11:28:00,184.59,184.63,184.57,184.62,70425
2019/04/03,11:29:00,184.63,184.67,184.61,184.66,48400
2019/04/03,11:30:00,184.66,184.68,184.63,184.63,59997
2019/04/03,11:31:00,184.62,184.70,184.62,184.69,38689
2019/04/03,11:32:00,184.69,184.71,184.66,184.67,31276
2019/04/03,11:33:00,184.67,184.74,184.65,184.73,98978
2019/04/03,11:34:00,184.73,184.74,184.71,184.73,42999
2019/04/03,11:35:00,184.72,184.73,184.70,184.73,36781
2019/04/03,11:36:00,184.73,184.76,184.69,184.69,226850
2019/04/03,11:37:00,184.69,184.70,184.66,184.68,61170
2019/04/03,11:38:00,184.68,184.72,184.66,184.71,51472
2019/04/03,11:39:00,184.71,184.73,184.71,184.72,21548
2019/04/03,11:40:00,184.72,184.75,184.71,184.72,55996
2019/04/03,11:41:00,184.72,184.73,184.71,184.73,47381
2019/04/03,11:42:00,184.72,184.74,184.69,184.69,24878
2019/04/03,11:43:00,184.68,184.68,184.66,184.68,34760
2019/04/03,11:44:00,184.68,184.69,184.66,184.69,49231
2019/04/03,11:45:00,184.69,184.69,184.66,184.68,52434
2019/04/03,11:46:00,184.68,184.71,184.66,184.67,38517
2019/04/03,11:47:00,184.68,184.68,184.63,184.63,59725
2019/04/03,11:48:00,184.63,184.66,184.62,184.65,84092
2019/04/03,11:49:00,184.65,184.66,184.64,184.64,40144
2019/04/03,11:50:00,184.64,184.66,184.64,184.66,29291
2019/04/03,11:51:00,184.66,184.67,184.64,184.66,59139
2019/04/03,11:52:00,184.66,184.73,184.65,184.72,62138
2019/04/03,11:53:00,184.72,184.88,184.72,184.87,245926
2019/04/03,11:54:00,184.87,184.90,184.83,184.87,300416
2019/04/03,11:55:00,184.87,184.91,184.86,184.88,95069
2019/04/03,11:56:00,184.88,184.89,184.81,184.82,92269
2019/04/03,11:57:00,184.82,184.85,184.81,184.84,55170
2019/04/03,11:58:00,184.83,184.85,184.80,184.80,81339
2019/04/03,11:59:00,184.81,184.83,184.80,184.82,56829
2019/04/03,12:00:00,184.82,184.83,184.79,184.80,69320
2019/04/03,12:01:00,184.80,184.81,184.77,184.78,22588
2019/04/03,12:02:00,184.79,184.79,184.74,184.78,104891
2019/04/03,12:03:00,184.78,184.82,184.73,184.80,200690
2019/04/03,12:04:00,184.80,184.85,184.80,184.85,167725
2019/04/03,12:05:00,184.84,184.87,184.82,184.86,61509
2019/04/03,12:06:00,184.86,184.92,184.86,184.89,281918
2019/04/03,12:07:00,184.89,184.90,184.87,184.87,25685
2019/04/03,12:08:00,184.88,184.92,184.86,184.91,37334
2019/04/03,12:09:00,184.91,184.92,184.87,184.89,48272
2019/04/03,12:10:00,184.89,184.89,184.86,184.89,23003
2019/04/03,12:11:00,184.89,184.90,184.83,184.83,41499
2019/04/03,12:12:00,184.83,184.87,184.83,184.84,26620
2019/04/03,12:13:00,184.84,184.87,184.83,184.83,24981
2019/04/03,12:14:00,184.83,184.84,184.80,184.81,33489
2019/04/03,12:15:00,184.81,184.81,184.78,184.79,60763
2019/04/03,12:16:00,184.79,184.83,184.77,184.83,19521
2019/04/03,12:17:00,184.84,184.84,184.76,184.79,61820
2019/04/03,12:18:00,184.79,184.80,184.76,184.76,22899
2019/04/03,12:19:00,184.77,184.78,184.75,184.76,53744
2019/04/03,12:20:00,184.76,184.79,184.75,184.78,328820
2019/04/03,12:21:00,184.78,184.78,184.74,184.78,44828
2019/04/03,12:22:00,184.78,184.78,184.73,184.76,74798
2019/04/03,12:23:00,184.76,184.76,184.69,184.72,57325
2019/04/03,12:24:00,184.72,184.77,184.72,184.76,29645
2019/04/03,12:25:00,184.76,184.77,184.74,184.74,22230
2019/04/03,12:26:00,184.74,184.77,184.73,184.75,20301
2019/04/03,12:27:00,184.75,184.79,184.75,184.79,41883
2019/04/03,12:28:00,184.79,184.79,184.75,184.77,36696
2019/04/03,12:29:00,184.77,184.78,184.75,184.75,24166
2019/04/03,12:30:00,184.75,184.75,184.69,184.69,17784
2019/04/03,12:31:00,184.69,184.70,184.66,184.66,63668
2019/04/03,12:32:00,184.66,184.66,184.61,184.62,50111
2019/04/03,12:33:00,184.62,184.64,184.61,184.63,26549
2019/04/03,12:34:00,184.63,184.64,184.60,184.63,42118
2019/04/03,12:35:00,184.63,184.64,184.62,184.62,57264
2019/04/03,12:36:00,184.63,184.63,184.57,184.57,63461
2019/04/03,12:37:00,184.58,184.58,184.55,184.56,40422
2019/04/03,12:38:00,184.55,184.56,184.51,184.53,84214
2019/04/03,12:39:00,184.53,184.59,184.53,184.59,42613
2019/04/03,12:40:00,184.58,184.64,184.58,184.62,45618
2019/04/03,12:41:00,184.62,184.66,184.61,184.66,21157
2019/04/03,12:42:00,184.66,184.66,184.62,184.63,10889
2019/04/03,12:43:00,184.63,184.64,184.59,184.61,28770
2019/04/03,12:44:00,184.61,184.64,184.61,184.62,18244
2019/04/03,12:45:00,184.62,184.62,184.59,184.61,28040
2019/04/03,12:46:00,184.61,184.62,184.54,184.55,16587
2019/04/03,12:47:00,184.55,184.56,184.52,184.52,35233
2019/04/03,12:48:00,184.52,184.56,184.52,184.56,32464
2019/04/03,12:49:00,184.57,184.59,184.54,184.56,48646
2019/04/03,12:50:00,184.56,184.61,184.55,184.61,23838
2019/04/03,12:51:00,184.60,184.61,184.55,184.56,57404
2019/04/03,12:52:00,184.56,184.56,184.53,184.54,12956
2019/04/03,12:53:00,184.54,184.56,184.52,184.52,16959
2019/04/03,12:54:00,184.52,184.53,184.49,184.49,455463
2019/04/03,12:55:00,184.49,184.50,184.47,184.48,25935
2019/04/03,12:56:00,184.47,184.49,184.44,184.44,14117
2019/04/03,12:57:00,184.44,184.51,184.44,184.51,31381
2019/04/03,12:58:00,184.51,184.51,184.49,184.51,18377
2019/04/03,12:59:00,184.50,184.50,184.47,184.49,31363
2019/04/03,13:00:00,184.50,184.53,184.50,184.51,61843
2019/04/03,13:01:00,184.51,184.55,184.45,184.55,61826
2019/04/03,13:02:00,184.55,184.59,184.55,184.56,93233
2019/04/03,13:03:00,184.56,184.58,184.53,184.58,47146
2019/04/03,13:04:00,184.57,184.59,184.55,184.59,30702
2019/04/03,13:05:00,184.59,184.59,184.53,184.54,80386
2019/04/03,13:06:00,184.54,184.56,184.53,184.55,43507
2019/04/03,13:07:00,184.55,184.59,184.55,184.57,66065
2019/04/03,13:08:00,184.57,184.57,184.55,184.56,19067
2019/04/03,13:09:00,184.56,184.57,184.52,184.53,19687
2019/04/03,13:10:00,184.53,184.56,184.51,184.55,21595
2019/04/03,13:11:00,184.55,184.58,184.55,184.57,24866
2019/04/03,13:12:00,184.57,184.57,184.49,184.53,23297
2019/04/03,13:13:00,184.52,184.53,184.52,184.53,13762
2019/04/03,13:14:00,184.53,184.54,184.51,184.53,16730
2019/04/03,13:15:00,184.53,184.54,184.51,184.52,18578
2019/04/03,13:16:00,184.52,184.54,184.48,184.50,23563
2019/04/03,13:17:00,184.50,184.51,184.49,184.49,12194
2019/04/03,13:18:00,184.50,184.53,184.48,184.49,29093
2019/04/03,13:19:00,184.49,184.53,184.48,184.53,15716
2019/04/03,13:20:00,184.53,184.55,184.34,184.35,161851
2019/04/03,13:21:00,184.35,184.42,184.34,184.35,129495
2019/04/03,13:22:00,184.35,184.38,184.28,184.38,126680
2019/04/03,13:23:00,184.38,184.44,184.36,184.42,70975
2019/04/03,13:24:00,184.42,184.43,184.39,184.41,20231
2019/04/03,13:25:00,184.41,184.42,184.38,184.39,33118
2019/04/03,13:26:00,184.39,184.42,184.38,184.40,17691
2019/04/03,13:27:00,184.40,184.47,184.37,184.46,58428
2019/04/03,13:28:00,184.46,184.47,184.44,184.46,30871
2019/04/03,13:29:00,184.46,184.46,184.42,184.42,33726
2019/04/03,13:30:00,184.42,184.44,184.39,184.43,19308
2019/04/03,13:31:00,184.43,184.44,184.38,184.38,35470
2019/04/03,13:32:00,184.39,184.39,184.35,184.38,55215
2019/04/03,13:33:00,184.38,184.39,184.34,184.34,34548
2019/04/03,13:34:00,184.34,184.40,184.32,184.39,26812
2019/04/03,13:35:00,184.40,184.42,184.37,184.37,20335
2019/04/03,13:36:00,184.37,184.37,184.32,184.34,16273
2019/04/03,13:37:00,184.34,184.41,184.34,184.41,11036
2019/04/03,13:38:00,184.40,184.41,184.38,184.40,10348
2019/04/03,13:39:00,184.40,184.40,184.35,184.36,19510
2019/04/03,13:40:00,184.37,184.37,184.31,184.33,35004
2019/04/03,13:41:00,184.33,184.33,184.24,184.25,83357
2019/04/03,13:42:00,184.25,184.26,184.13,184.16,115124
2019/04/03,13:43:00,184.16,184.16,184.10,184.14,449805
2019/04/03,13:44:00,184.13,184.14,184.09,184.13,39854
2019/04/03,13:45:00,184.13,184.17,184.09,184.17,126012
2019/04/03,13:46:00,184.16,184.19,184.14,184.18,52253
2019/04/03,13:47:00,184.17,184.22,184.17,184.19,50627
2019/04/03,13:48:00,184.20,184.21,184.15,184.17,21428
2019/04/03,13:49:00,184.15,184.15,184.10,184.11,234480
2019/04/03,13:50:00,184.11,184.12,184.05,184.05,47595
2019/04/03,13:51:00,184.06,184.08,183.95,183.95,78016
2019/04/03,13:52:00,183.95,183.96,183.86,183.88,72712
2019/04/03,13:53:00,183.87,183.89,183.81,183.81,81659
2019/04/03,13:54:00,183.81,183.85,183.81,183.82,79691
2019/04/03,13:55:00,183.82,183.85,183.79,183.85,35921
2019/04/03,13:56:00,183.85,183.87,183.83,183.86,52764
2019/04/03,13:57:00,183.87,183.88,183.77,183.80,48236
2019/04/03,13:58:00,183.78,183.79,183.71,183.72,45821
2019/04/03,13:59:00,183.71,183.73,183.69,183.69,98550
2019/04/03,14:00:00,183.69,183.69,183.62,183.68,114085
2019/04/03,14:01:00,183.68,183.69,183.56,183.57,103182
2019/04/03,14:02:00,183.57,183.66,183.54,183.66,44005
2019/04/03,14:03:00,183.66,183.66,183.59,183.60,72235
2019/04/03,14:04:00,183.60,183.60,183.49,183.55,77426
2019/04/03,14:05:00,183.55,183.64,183.51,183.64,74489
2019/04/03,14:06:00,183.64,183.72,183.63,183.71,121060
2019/04/03,14:07:00,183.71,183.76,183.67,183.74,68854
2019/04/03,14:08:00,183.73,183.76,183.73,183.76,43561
2019/04/03,14:09:00,183.75,183.78,183.74,183.75,39766
2019/04/03,14:10:00,183.75,183.77,183.71,183.76,44071
2019/04/03,14:11:00,183.76,183.76,183.71,183.72,41144
2019/04/03,14:12:00,183.72,183.76,183.68,183.76,469231
2019/04/03,14:13:00,183.76,183.83,183.76,183.83,69433
2019/04/03,14:14:00,183.83,183.84,183.77,183.80,106150
2019/04/03,14:15:00,183.80,183.80,183.70,183.70,211771
2019/04/03,14:16:00,183.70,183.79,183.69,183.78,269744
2019/04/03,14:17:00,183.77,183.79,183.75,183.75,17730
2019/04/03,14:18:00,183.74,183.76,183.72,183.76,27806
2019/04/03,14:19:00,183.76,183.76,183.70,183.72,28568
2019/04/03,14:20:00,183.73,183.76,183.72,183.76,45989
2019/04/03,14:21:00,183.76,183.85,183.76,183.84,46510
2019/04/03,14:22:00,183.84,183.90,183.82,183.89,63315
2019/04/03,14:23:00,183.89,183.89,183.83,183.86,46253
2019/04/03,14:24:00,183.86,183.89,183.86,183.87,37967
2019/04/03,14:25:00,183.86,183.90,183.86,183.89,33798
2019/04/03,14:26:00,183.89,183.92,183.88,183.91,48952
2019/04/03,14:27:00,183.91,183.92,183.88,183.91,26019
2019/04/03,14:28:00,183.91,183.92,183.89,183.91,17105
2019/04/03,14:29:00,183.91,183.93,183.90,183.93,8668
2019/04/03,14:30:00,183.93,183.94,183.91,183.91,17820
2019/04/03,14:31:00,183.91,183.91,183.84,183.85,55568
2019/04/03,14:32:00,183.84,183.91,183.84,183.91,19520
2019/04/03,14:33:00,183.90,183.90,183.85,183.85,26788
2019/04/03,14:34:00,183.86,183.87,183.84,183.84,27156
2019/04/03,14:35:00,183.84,183.85,183.84,183.85,8823
2019/04/03,14:36:00,183.85,183.87,183.77,183.77,46653
2019/04/03,14:37:00,183.77,183.84,183.77,183.82,46591
2019/04/03,14:38:00,183.83,183.86,183.77,183.79,22060
2019/04/03,14:39:00,183.79,183.81,183.76,183.76,15030
2019/04/03,14:40:00,183.75,183.75,183.63,183.66,97242
2019/04/03,14:41:00,183.66,183.67,183.60,183.60,103781
2019/04/03,14:42:00,183.61,183.67,183.61,183.64,41653
2019/04/03,14:43:00,183.63,183.66,183.56,183.56,191037
2019/04/03,14:44:00,183.57,183.60,183.56,183.58,47657
2019/04/03,14:45:00,183.58,183.64,183.58,183.60,71095
2019/04/03,14:46:00,183.59,183.67,183.59,183.64,56526
2019/04/03,14:47:00,183.64,183.64,183.60,183.61,23498
2019/04/03,14:48:00,183.61,183.66,183.60,183.66,22043
2019/04/03,14:49:00,183.65,183.65,183.61,183.62,9111
2019/04/03,14:50:00,183.62,183.64,183.60,183.63,18578
2019/04/03,14:51:00,183.63,183.66,183.59,183.66,45671
2019/04/03,14:52:00,183.67,183.68,183.61,183.62,39132
2019/04/03,14:53:00,183.62,183.67,183.60,183.67,22476
2019/04/03,14:54:00,183.67,183.73,183.67,183.73,72785
2019/04/03,14:55:00,183.73,183.75,183.67,183.74,44837
2019/04/03,14:56:00,183.74,183.75,183.72,183.74,33785
2019/04/03,14:57:00,183.74,183.76,183.70,183.74,32996
2019/04/03,14:58:00,183.74,183.74,183.65,183.70,30656
2019/04/03,14:59:00,183.70,183.72,183.67,183.68,17350
2019/04/03,15:00:00,183.69,183.72,183.67,183.67,23129
2019/04/03,15:01:00,183.66,183.69,183.63,183.66,58751
2019/04/03,15:02:00,183.65,183.78,183.65,183.76,58569
2019/04/03,15:03:00,183.76,183.80,183.76,183.76,29306
2019/04/03,15:04:00,183.77,183.79,183.76,183.78,18725
2019/04/03,15:05:00,183.77,183.81,183.76,183.80,23777
2019/04/03,15:06:00,183.80,183.82,183.74,183.75,27848
2019/04/03,15:07:00,183.75,183.75,183.68,183.71,39907
2019/04/03,15:08:00,183.71,183.72,183.69,183.71,12769
2019/04/03,15:09:00,183.71,183.71,183.63,183.65,28437
2019/04/03,15:10:00,183.65,183.66,183.59,183.60,31869
2019/04/03,15:11:00,183.60,183.60,183.47,183.51,70262
2019/04/03,15:12:00,183.51,183.55,183.33,183.35,109503
2019/04/03,15:13:00,183.36,183.39,183.33,183.33,47255
2019/04/03,15:14:00,183.33,183.44,183.32,183.43,76062
2019/04/03,15:15:00,183.43,183.44,183.39,183.39,119266
2019/04/03,15:16:00,183.39,183.39,183.29,183.36,173098
2019/04/03,15:17:00,183.36,183.39,183.30,183.31,264042
2019/04/03,15:18:00,183.31,183.39,183.29,183.34,50674
2019/04/03,15:19:00,183.33,183.37,183.29,183.29,16765
2019/04/03,15:20:00,183.28,183.33,183.25,183.28,39367
2019/04/03,15:21:00,183.28,183.29,183.21,183.22,74640
2019/04/03,15:22:00,183.23,183.25,183.21,183.24,59582
2019/04/03,15:23:00,183.24,183.32,183.21,183.29,161905
2019/04/03,15:24:00,183.28,183.32,183.25,183.28,68701
2019/04/03,15:25:00,183.28,183.38,183.26,183.36,72658
2019/04/03,15:26:00,183.36,183.46,183.31,183.44,96115
2019/04/03,15:27:00,183.44,183.46,183.43,183.45,57766
2019/04/03,15:28:00,183.45,183.50,183.43,183.49,88609
2019/04/03,15:29:00,183.49,183.56,183.49,183.55,71395
2019/04/03,15:30:00,183.55,183.58,183.54,183.56,52514
2019/04/03,15:31:00,183.56,183.56,183.46,183.50,143194
2019/04/03,15:32:00,183.50,183.56,183.46,183.55,110797
2019/04/03,15:33:00,183.55,183.55,183.48,183.52,56227
2019/04/03,15:34:00,183.52,183.55,183.47,183.52,54844
2019/04/03,15:35:00,183.51,183.60,183.51,183.59,79101
2019/04/03,15:36:00,183.59,183.63,183.58,183.63,62668
2019/04/03,15:37:00,183.64,183.71,183.63,183.70,99400
2019/04/03,15:38:00,183.70,183.72,183.65,183.71,90404
2019/04/03,15:39:00,183.71,183.72,183.69,183.71,31215
2019/04/03,15:40:00,183.71,183.72,183.63,183.64,64680
2019/04/03,15:41:00,183.64,183.68,183.62,183.62,50944
2019/04/03,15:42:00,183.62,183.71,183.62,183.69,50617
2019/04/03,15:43:00,183.69,183.72,183.67,183.69,50832
2019/04/03,15:44:00,183.69,183.70,183.62,183.65,119439
2019/04/03,15:45:00,183.65,183.70,183.65,183.69,35331
2019/04/03,15:46:00,183.69,183.71,183.66,183.69,85310
2019/04/03,15:47:00,183.69,183.69,183.62,183.62,69630
2019/04/03,15:48:00,183.62,183.65,183.59,183.61,141712
2019/04/03,15:49:00,183.61,183.64,183.61,183.63,50076
2019/04/03,15:50:00,183.64,183.68,183.61,183.67,124577
2019/04/03,15:51:00,183.67,183.73,183.64,183.66,117997
2019/04/03,15:52:00,183.67,183.70,183.63,183.69,85561
2019/04/03,15:53:00,183.69,183.74,183.64,183.74,170930
2019/04/03,15:54:00,183.74,183.78,183.72,183.75,96825
2019/04/03,15:55:00,183.74,183.78,183.70,183.71,178733
2019/04/03,15:56:00,183.71,183.86,183.70,183.83,204592
2019/04/03,15:57:00,183.83,183.89,183.78,183.88,144458
2019/04/03,15:58:00,183.88,183.89,183.77,183.82,105834
2019/04/03,15:59:00,183.83,183.86,183.80,183.84,238385
2019/04/03,16:00:00,183.84,183.84,183.75,183.78,478769
2019/04/04,09:31:00,183.81,183.87,183.76,183.79,81913
2019/04/04,09:32:00,183.79,184.03,183.77,184.03,149839
2019/04/04,09:33:00,184.03,184.06,183.95,183.99,163450
2019/04/04,09:34:00,183.98,184.08,183.94,184.00,123201
2019/04/04,09:35:00,184.01,184.07,183.95,183.99,53888
2019/04/04,09:36:00,183.99,184.08,183.92,184.06,84872
2019/04/04,09:37:00,184.06,184.10,183.97,184.10,99387
2019/04/04,09:38:00,184.09,184.17,184.05,184.17,83998
2019/04/04,09:39:00,184.17,184.20,184.09,184.17,117955
2019/04/04,09:40:00,184.18,184.29,184.18,184.27,120614
2019/04/04,09:41:00,184.26,184.28,184.21,184.25,39454
2019/04/04,09:42:00,184.25,184.29,184.21,184.21,52741
2019/04/04,09:43:00,184.23,184.29,184.20,184.25,112346
2019/04/04,09:44:00,184.25,184.35,184.25,184.32,32827
2019/04/04,09:45:00,184.31,184.38,184.24,184.26,98391
2019/04/04,09:46:00,184.28,184.45,184.28,184.41,57170
2019/04/04,09:47:00,184.42,184.50,184.41,184.50,54914
2019/04/04,09:48:00,184.50,184.50,184.42,184.45,54757
2019/04/04,09:49:00,184.43,184.47,184.26,184.35,207917
2019/04/04,09:50:00,184.34,184.34,184.22,184.33,112003
2019/04/04,09:51:00,184.33,184.42,184.30,184.41,149506
2019/04/04,09:52:00,184.40,184.44,184.35,184.35,82908
2019/04/04,09:53:00,184.35,184.36,184.28,184.35,85596
2019/04/04,09:54:00,184.35,184.40,184.28,184.29,97402
2019/04/04,09:55:00,184.29,184.31,184.25,184.30,45691
2019/04/04,09:56:00,184.30,184.41,184.30,184.38,56118
2019/04/04,09:57:00,184.38,184.44,184.34,184.36,44467
2019/04/04,09:58:00,184.37,184.41,184.27,184.29,38261
2019/04/04,09:59:00,184.30,184.35,184.27,184.33,54228
2019/04/04,10:00:00,184.33,184.37,184.28,184.33,45534
2019/04/04,10:01:00,184.35,184.36,184.25,184.27,77781
2019/04/04,10:02:00,184.28,184.37,184.28,184.36,48432
2019/04/04,10:03:00,184.36,184.39,184.32,184.35,51070
2019/04/04,10:04:00,184.35,184.41,184.34,184.39,34544
2019/04/04,10:05:00,184.40,184.41,184.31,184.31,45090
2019/04/04,10:06:00,184.31,184.37,184.28,184.30,119215
2019/04/04,10:07:00,184.31,184.34,184.30,184.30,53409
2019/04/04,10:08:00,184.30,184.35,184.29,184.29,36313
2019/04/04,10:09:00,184.29,184.34,184.19,184.19,73211
2019/04/04,10:10:00,184.19,184.22,184.10,184.12,126064
2019/04/04,10:11:00,184.12,184.12,184.04,184.06,35159
2019/04/04,10:12:00,184.07,184.16,184.07,184.15,71290
2019/04/04,10:13:00,184.15,184.18,184.11,184.15,28994
2019/04/04,10:14:00,184.14,184.16,184.12,184.16,43483
2019/04/04,10:15:00,184.16,184.16,184.09,184.09,29587
2019/04/04,10:16:00,184.09,184.14,184.08,184.09,31894
2019/04/04,10:17:00,184.09,184.13,183.98,183.99,64446
2019/04/04,10:18:00,184.00,184.03,183.87,183.89,57994
2019/04/04,10:19:00,183.90,183.92,183.80,183.83,56938
2019/04/04,10:20:00,183.83,183.88,183.83,183.86,28690
2019/04/04,10:21:00,183.86,183.88,183.81,183.82,33703
2019/04/04,10:22:00,183.82,183.84,183.69,183.70,67063
2019/04/04,10:23:00,183.69,183.69,183.56,183.60,106423
2019/04/04,10:24:00,183.60,183.60,183.50,183.51,111190
2019/04/04,10:25:00,183.51,183.57,183.51,183.52,83302
2019/04/04,10:26:00,183.52,183.63,183.52,183.63,99187
2019/04/04,10:27:00,183.64,183.66,183.60,183.65,66632
2019/04/04,10:28:00,183.65,183.65,183.57,183.63,84640
2019/04/04,10:29:00,183.63,183.67,183.56,183.57,20609
2019/04/04,10:30:00,183.57,183.58,183.41,183.44,111085
2019/04/04,10:31:00,183.44,183.45,183.28,183.28,86449
2019/04/04,10:32:00,183.27,183.37,183.25,183.31,161379
2019/04/04,10:33:00,183.31,183.31,183.13,183.16,82851
2019/04/04,10:34:00,183.16,183.24,183.16,183.22,91194
2019/04/04,10:35:00,183.23,183.23,183.05,183.09,127169
2019/04/04,10:36:00,183.09,183.18,183.05,183.16,148483
2019/04/04,10:37:00,183.16,183.23,183.13,183.23,92365
2019/04/04,10:38:00,183.22,183.33,183.22,183.32,164270
2019/04/04,10:39:00,183.32,183.40,183.25,183.37,87248
2019/04/04,10:40:00,183.36,183.38,183.27,183.36,64780
2019/04/04,10:41:00,183.36,183.40,183.35,183.38,58604
2019/04/04,10:42:00,183.39,183.49,183.33,183.46,63852
2019/04/04,10:43:00,183.46,183.52,183.45,183.51,95630
2019/04/04,10:44:00,183.51,183.51,183.40,183.46,193783
2019/04/04,10:45:00,183.46,183.61,183.46,183.61,70979
2019/04/04,10:46:00,183.61,183.63,183.57,183.60,31324
2019/04/04,10:47:00,183.61,183.63,183.59,183.62,65136
2019/04/04,10:48:00,183.62,183.71,183.54,183.71,112817
2019/04/04,10:49:00,183.71,183.81,183.71,183.79,193292
2019/04/04,10:50:00,183.80,183.82,183.77,183.81,58995
2019/04/04,10:51:00,183.82,183.83,183.75,183.76,50517
2019/04/04,10:52:00,183.77,183.82,183.76,183.81,40976
2019/04/04,10:53:00,183.81,183.89,183.81,183.86,64141
2019/04/04,10:54:00,183.87,183.87,183.82,183.85,44327
2019/04/04,10:55:00,183.85,183.89,183.85,183.88,17427
2019/04/04,10:56:00,183.88,183.92,183.87,183.89,74643
2019/04/04,10:57:00,183.89,183.90,183.78,183.81,99308
2019/04/04,10:58:00,183.81,183.85,183.78,183.85,62920
2019/04/04,10:59:00,183.84,183.84,183.75,183.76,56526
2019/04/04,11:00:00,183.76,183.78,183.69,183.69,147870
2019/04/04,11:01:00,183.70,183.72,183.58,183.60,126589
2019/04/04,11:02:00,183.60,183.67,183.60,183.65,99085
2019/04/04,11:03:00,183.64,183.75,183.58,183.69,84438
2019/04/04,11:04:00,183.68,183.71,183.52,183.57,94569
2019/04/04,11:05:00,183.57,183.61,183.53,183.55,70115
2019/04/04,11:06:00,183.55,183.58,183.50,183.56,74772
2019/04/04,11:07:00,183.56,183.58,183.50,183.50,45383
2019/04/04,11:08:00,183.50,183.64,183.47,183.62,74369
2019/04/04,11:09:00,183.64,183.76,183.61,183.67,91428
2019/04/04,11:10:00,183.67,183.70,183.64,183.67,32162
2019/04/04,11:11:00,183.67,183.67,183.54,183.59,59932
2019/04/04,11:12:00,183.59,183.64,183.59,183.62,25061
2019/04/04,11:13:00,183.62,183.63,183.54,183.55,38499
2019/04/04,11:14:00,183.55,183.59,183.44,183.44,76794
2019/04/04,11:15:00,183.45,183.46,183.32,183.32,81274
2019/04/04,11:16:00,183.32,183.37,183.29,183.36,77457
2019/04/04,11:17:00,183.35,183.36,183.28,183.30,73146
2019/04/04,11:18:00,183.30,183.30,183.21,183.24,54439
2019/04/04,11:19:00,183.24,183.26,183.18,183.18,34568
2019/04/04,11:20:00,183.18,183.25,183.16,183.23,60461
2019/04/04,11:21:00,183.22,183.22,183.13,183.13,63799
2019/04/04,11:22:00,183.13,183.18,183.07,183.16,94070
2019/04/04,11:23:00,183.16,183.24,183.15,183.24,101357
2019/04/04,11:24:00,183.24,183.32,183.22,183.30,163434
2019/04/04,11:25:00,183.30,183.38,183.26,183.37,86654
2019/04/04,11:26:00,183.37,183.39,183.35,183.38,28538
2019/04/04,11:27:00,183.38,183.42,183.36,183.41,47316
2019/04/04,11:28:00,183.40,183.45,183.37,183.44,45532
2019/04/04,11:29:00,183.45,183.46,183.36,183.40,34151
2019/04/04,11:30:00,183.39,183.43,183.36,183.37,54028
2019/04/04,11:31:00,183.37,183.43,183.32,183.32,42300
2019/04/04,11:32:00,183.33,183.37,183.29,183.29,46827
2019/04/04,11:33:00,183.29,183.34,183.29,183.31,36209
2019/04/04,11:34:00,183.31,183.40,183.30,183.37,22892
2019/04/04,11:35:00,183.37,183.38,183.31,183.31,72302
2019/04/04,11:36:00,183.32,183.45,183.31,183.44,54803
2019/04/04,11:37:00,183.45,183.57,183.45,183.55,85408
2019/04/04,11:38:00,183.55,183.57,183.53,183.55,48751
2019/04/04,11:39:00,183.55,183.62,183.55,183.62,83052
2019/04/04,11:40:00,183.62,183.65,183.62,183.62,202342
2019/04/04,11:41:00,183.62,183.65,183.56,183.57,45407
2019/04/04,11:42:00,183.58,183.59,183.55,183.57,22205
2019/04/04,11:43:00,183.57,183.61,183.55,183.57,30410
2019/04/04,11:44:00,183.56,183.61,183.52,183.54,57344
2019/04/04,11:45:00,183.54,183.60,183.54,183.55,27719
2019/04/04,11:46:00,183.55,183.68,183.55,183.65,64661
2019/04/04,11:47:00,183.65,183.67,183.63,183.64,23335
2019/04/04,11:48:00,183.64,183.66,183.60,183.62,43365
2019/04/04,11:49:00,183.63,183.64,183.57,183.59,32120
2019/04/04,11:50:00,183.59,183.61,183.53,183.54,54514
2019/04/04,11:51:00,183.54,183.54,183.45,183.49,68696
2019/04/04,11:52:00,183.49,183.49,183.33,183.34,68178
2019/04/04,11:53:00,183.35,183.39,183.34,183.37,45617
2019/04/04,11:54:00,183.37,183.54,183.28,183.30,325756
2019/04/04,11:55:00,183.30,183.31,183.23,183.24,117579
2019/04/04,11:56:00,183.24,183.37,183.24,183.37,56930
2019/04/04,11:57:00,183.37,183.38,183.32,183.33,36878
2019/04/04,11:58:00,183.33,183.38,183.32,183.38,17569
2019/04/04,11:59:00,183.38,183.42,183.32,183.35,34627
2019/04/04,12:00:00,183.35,183.37,183.27,183.28,24635
2019/04/04,12:01:00,183.28,183.37,183.27,183.36,39528
2019/04/04,12:02:00,183.36,183.38,183.25,183.26,31916
2019/04/04,12:03:00,183.26,183.32,183.25,183.29,28952
2019/04/04,12:04:00,183.29,183.37,183.28,183.33,20102
2019/04/04,12:05:00,183.33,183.35,183.31,183.32,10885
2019/04/04,12:06:00,183.32,183.42,183.31,183.41,283401
2019/04/04,12:07:00,183.40,183.49,183.39,183.48,60601
2019/04/04,12:08:00,183.47,183.49,183.43,183.43,57946
2019/04/04,12:09:00,183.43,183.43,183.35,183.37,14654
2019/04/04,12:10:00,183.37,183.42,183.33,183.35,21749
2019/04/04,12:11:00,183.34,183.36,183.29,183.34,35601
2019/04/04,12:12:00,183.34,183.36,183.32,183.34,17810
2019/04/04,12:13:00,183.34,183.42,183.34,183.40,28028
2019/04/04,12:14:00,183.41,183.43,183.37,183.40,28799
2019/04/04,12:15:00,183.41,183.42,183.31,183.31,37627
2019/04/04,12:16:00,183.31,183.36,183.20,183.21,97741
2019/04/04,12:17:00,183.21,183.25,183.21,183.21,25149
2019/04/04,12:18:00,183.21,183.21,183.10,183.10,101484
2019/04/04,12:19:00,183.10,183.13,182.95,182.96,380095
2019/04/04,12:20:00,182.96,183.09,182.96,183.02,406831
2019/04/04,12:21:00,183.02,183.14,182.99,183.13,255213
2019/04/04,12:22:00,183.13,183.13,183.08,183.12,34042
2019/04/04,12:23:00,183.11,183.19,183.11,183.17,66349
2019/04/04,12:24:00,183.19,183.19,183.12,183.13,34072
2019/04/04,12:25:00,183.13,183.20,183.08,183.11,719417
2019/04/04,12:26:00,183.11,183.19,183.11,183.16,43890
2019/04/04,12:27:00,183.17,183.17,183.11,183.15,13737
2019/04/04,12:28:00,183.15,183.17,183.09,183.12,35890
2019/04/04,12:29:00,183.14,183.17,183.09,183.09,31001
2019/04/04,12:30:00,183.09,183.13,183.09,183.11,30960
2019/04/04,12:31:00,183.11,183.11,183.00,183.04,43016
2019/04/04,12:32:00,183.04,183.15,183.04,183.05,50975
2019/04/04,12:33:00,183.05,183.05,182.93,182.94,66951
2019/04/04,12:34:00,182.94,182.98,182.90,182.91,79981
2019/04/04,12:35:00,182.91,182.95,182.89,182.93,84746
2019/04/04,12:36:00,182.94,183.07,182.94,182.98,89414
2019/04/04,12:37:00,182.98,183.00,182.94,183.00,51668
2019/04/04,12:38:00,183.00,183.00,182.95,182.95,32288
2019/04/04,12:39:00,182.95,182.99,182.92,182.99,58625
2019/04/04,12:40:00,183.00,183.00,182.93,182.95,86293
2019/04/04,12:41:00,182.95,183.04,182.92,183.04,49966
2019/04/04,12:42:00,183.04,183.04,182.87,182.88,58385
2019/04/04,12:43:00,182.88,182.89,182.81,182.83,98086
2019/04/04,12:44:00,182.82,182.83,182.73,182.74,97047
2019/04/04,12:45:00,182.74,182.87,182.74,182.78,80470
2019/04/04,12:46:00,182.79,182.80,182.72,182.74,44528
2019/04/04,12:47:00,182.74,182.75,182.66,182.66,48955
2019/04/04,12:48:00,182.66,182.75,182.65,182.73,509063
2019/04/04,12:49:00,182.73,182.84,182.72,182.84,105564
2019/04/04,12:50:00,182.84,182.91,182.82,182.87,73752
2019/04/04,12:51:00,182.87,182.92,182.85,182.91,41629
2019/04/04,12:52:00,182.91,182.94,182.90,182.91,85402
2019/04/04,12:53:00,182.91,182.98,182.90,182.97,45337
2019/04/04,12:54:00,182.97,183.02,182.96,182.99,80271
2019/04/04,12:55:00,182.98,183.06,182.97,183.06,65070
2019/04/04,12:56:00,183.06,183.07,183.01,183.06,74192
2019/04/04,12:57:00,183.04,183.11,183.04,183.10,32066
2019/04/04,12:58:00,183.10,183.17,183.08,183.15,39989
2019/04/04,12:59:00,183.15,183.15,183.09,183.09,31035
2019/04/04,13:00:00,183.09,183.12,183.09,183.11,33809
2019/04/04,13:01:00,183.11,183.15,183.10,183.10,16695
2019/04/04,13:02:00,183.10,183.13,183.10,183.10,7949
2019/04/04,13:03:00,183.10,183.13,183.06,183.13,40744
2019/04/04,13:04:00,183.14,183.15,183.08,183.10,158543
2019/04/04,13:05:00,183.10,183.14,183.04,183.13,78194
2019/04/04,13:06:00,183.14,183.27,183.12,183.26,140944
2019/04/04,13:07:00,183.26,183.27,183.21,183.22,31307
2019/04/04,13:08:00,183.23,183.28,183.22,183.26,15078
2019/04/04,13:09:00,183.26,183.31,183.26,183.27,39746
2019/04/04,13:10:00,183.28,183.28,183.23,183.26,14763
2019/04/04,13:11:00,183.26,183.29,183.24,183.27,14131
2019/04/04,13:12:00,183.27,183.29,183.26,183.28,20265
2019/04/04,13:13:00,183.30,183.34,183.28,183.31,44087
2019/04/04,13:14:00,183.32,183.36,183.32,183.34,26501
2019/04/04,13:15:00,183.34,183.34,183.28,183.31,28503
2019/04/04,13:16:00,183.31,183.34,183.27,183.31,45959
2019/04/04,13:17:00,183.32,183.37,183.30,183.30,40324
2019/04/04,13:18:00,183.31,183.33,183.25,183.27,32247
2019/04/04,13:19:00,183.25,183.29,183.23,183.29,42390
2019/04/04,13:20:00,183.29,183.37,183.27,183.36,49252
2019/04/04,13:21:00,183.36,183.38,183.30,183.31,75908
2019/04/04,13:22:00,183.30,183.37,183.30,183.35,23302
2019/04/04,13:23:00,183.34,183.37,183.33,183.34,21085
2019/04/04,13:24:00,183.34,183.36,183.32,183.34,17273
2019/04/04,13:25:00,183.34,183.37,183.30,183.30,298642
2019/04/04,13:26:00,183.30,183.30,183.25,183.25,64172
2019/04/04,13:27:00,183.25,183.27,183.24,183.26,104079
2019/04/04,13:28:00,183.26,183.31,183.26,183.30,59088
2019/04/04,13:29:00,183.30,183.32,183.27,183.27,31266
2019/04/04,13:30:00,183.27,183.28,183.24,183.25,44142
2019/04/04,13:31:00,183.25,183.31,183.21,183.31,28477
2019/04/04,13:32:00,183.31,183.36,183.26,183.27,33276
2019/04/04,13:33:00,183.27,183.29,183.24,183.26,9439
2019/04/04,13:34:00,183.26,183.28,183.24,183.25,136724
2019/04/04,13:35:00,183.25,183.27,183.21,183.26,65184
2019/04/04,13:36:00,183.26,183.31,183.25,183.26,54518
2019/04/04,13:37:00,183.26,183.30,183.25,183.27,34250
2019/04/04,13:38:00,183.27,183.31,183.25,183.31,21551
2019/04/04,13:39:00,183.31,183.32,183.23,183.26,39117
2019/04/04,13:40:00,183.26,183.26,183.21,183.24,24855
2019/04/04,13:41:00,183.24,183.28,183.22,183.27,22412
2019/04/04,13:42:00,183.27,183.27,183.24,183.24,19157
2019/04/04,13:43:00,183.24,183.24,183.16,183.16,50147
2019/04/04,13:44:00,183.17,183.19,183.17,183.18,29074
2019/04/04,13:45:00,183.18,183.24,183.17,183.20,67134
2019/04/04,13:46:00,183.20,183.26,183.20,183.21,48975
2019/04/04,13:47:00,183.21,183.25,183.18,183.24,68455
2019/04/04,13:48:00,183.24,183.28,183.24,183.27,53893
2019/04/04,13:49:00,183.28,183.30,183.24,183.25,42872
2019/04/04,13:50:00,183.25,183.25,183.22,183.23,30931
2019/04/04,13:51:00,183.22,183.28,183.20,183.28,15964
2019/04/04,13:52:00,183.28,183.34,183.28,183.32,45248
2019/04/04,13:53:00,183.32,183.32,183.27,183.29,37026
2019/04/04,13:54:00,183.29,183.34,183.29,183.32,80247
2019/04/04,13:55:00,183.32,183.37,183.32,183.36,34231
2019/04/04,13:56:00,183.36,183.37,183.30,183.32,27637
2019/04/04,13:57:00,183.32,183.34,183.29,183.29,14634
2019/04/04,13:58:00,183.28,183.30,183.26,183.27,16797
2019/04/04,13:59:00,183.28,183.31,183.25,183.29,54431
2019/04/04,14:00:00,183.29,183.29,183.28,183.29,17878
2019/04/04,14:01:00,183.29,183.31,183.21,183.23,67306
2019/04/04,14:02:00,183.24,183.24,183.21,183.24,33869
2019/04/04,14:03:00,183.24,183.27,183.23,183.26,16527
2019/04/04,14:04:00,183.25,183.29,183.24,183.25,17583
2019/04/04,14:05:00,183.25,183.28,183.23,183.28,53839
2019/04/04,14:06:00,183.28,183.30,183.27,183.27,15694
2019/04/04,14:07:00,183.27,183.30,183.26,183.29,25146
2019/04/04,14:08:00,183.29,183.31,183.28,183.31,27772
2019/04/04,14:09:00,183.31,183.36,183.30,183.34,33538
2019/04/04,14:10:00,183.34,183.35,183.27,183.29,22869
2019/04/04,14:11:00,183.29,183.32,183.28,183.32,14022
2019/04/04,14:12:00,183.32,183.43,183.31,183.43,124635
2019/04/04,14:13:00,183.43,183.45,183.39,183.45,54015
2019/04/04,14:14:00,183.45,183.48,183.44,183.47,35669
2019/04/04,14:15:00,183.47,183.52,183.47,183.51,100951
2019/04/04,14:16:00,183.51,183.51,183.45,183.47,59015
2019/04/04,14:17:00,183.47,183.57,183.47,183.57,44744
2019/04/04,14:18:00,183.57,183.60,183.56,183.57,78854
2019/04/04,14:19:00,183.57,183.60,183.57,183.57,77136
2019/04/04,14:20:00,183.57,183.57,183.52,183.55,42719
2019/04/04,14:21:00,183.55,183.60,183.54,183.60,59243
2019/04/04,14:22:00,183.60,183.62,183.54,183.56,50733
2019/04/04,14:23:00,183.56,183.60,183.56,183.59,33011
2019/04/04,14:24:00,183.60,183.65,183.60,183.62,103095
2019/04/04,14:25:00,183.63,183.66,183.62,183.65,51946
2019/04/04,14:26:00,183.65,183.66,183.61,183.61,119152
2019/04/04,14:27:00,183.61,183.63,183.57,183.58,41286
2019/04/04,14:28:00,183.58,183.62,183.56,183.61,39756
2019/04/04,14:29:00,183.61,183.62,183.58,183.60,23419
2019/04/04,14:30:00,183.60,183.61,183.59,183.60,20054
2019/04/04,14:31:00,183.59,183.61,183.58,183.59,29379
2019/04/04,14:32:00,183.59,183.64,183.59,183.60,29276
2019/04/04,14:33:00,183.60,183.60,183.57,183.60,18043
2019/04/04,14:34:00,183.61,183.61,183.59,183.60,21470
2019/04/04,14:35:00,183.61,183.61,183.58,183.60,14145
2019/04/04,14:36:00,183.61,183.62,183.59,183.59,15347
2019/04/04,14:37:00,183.59,183.63,183.59,183.63,27792
2019/04/04,14:38:00,183.63,183.66,183.60,183.60,25626
2019/04/04,14:39:00,183.60,183.65,183.60,183.64,42759
2019/04/04,14:40:00,183.64,183.68,183.63,183.67,59987
2019/04/04,14:41:00,183.67,183.69,183.65,183.69,28963
2019/04/04,14:42:00,183.69,183.70,183.67,183.70,40451
2019/04/04,14:43:00,183.70,183.73,183.69,183.71,81085
2019/04/04,14:44:00,183.71,183.71,183.64,183.67,46923
2019/04/04,14:45:00,183.67,183.72,183.65,183.72,152205
2019/04/04,14:46:00,183.72,183.73,183.69,183.69,34924
2019/04/04,14:47:00,183.70,183.71,183.63,183.63,33719
2019/04/04,14:48:00,183.63,183.71,183.63,183.69,37673
2019/04/04,14:49:00,183.69,183.73,183.69,183.72,20939
2019/04/04,14:50:00,183.73,183.76,183.72,183.74,145382
2019/04/04,14:51:00,183.74,183.78,183.73,183.77,37178
2019/04/04,14:52:00,183.78,183.84,183.77,183.81,90952
2019/04/04,14:53:00,183.81,183.82,183.76,183.78,81366
2019/04/04,14:54:00,183.78,183.80,183.76,183.78,43996
2019/04/04,14:55:00,183.78,183.81,183.78,183.81,36549
2019/04/04,14:56:00,183.80,183.84,183.78,183.84,89891
2019/04/04,14:57:00,183.84,183.86,183.81,183.81,47511
2019/04/04,14:58:00,183.81,183.83,183.79,183.81,44187
2019/04/04,14:59:00,183.81,183.86,183.81,183.83,541021
2019/04/04,15:00:00,183.83,183.86,183.83,183.86,20852
2019/04/04,15:01:00,183.86,183.89,183.85,183.87,90373
2019/04/04,15:02:00,183.87,183.87,183.79,183.79,142687
2019/04/04,15:03:00,183.79,183.81,183.77,183.79,106994
2019/04/04,15:04:00,183.79,183.80,183.71,183.72,51868
2019/04/04,15:05:00,183.72,183.74,183.69,183.70,81618
2019/04/04,15:06:00,183.70,183.74,183.70,183.73,13347
2019/04/04,15:07:00,183.72,183.77,183.71,183.77,21287
2019/04/04,15:08:00,183.77,183.78,183.69,183.69,43741
2019/04/04,15:09:00,183.69,183.69,183.58,183.59,75571
2019/04/04,15:10:00,183.60,183.64,183.57,183.59,88665
2019/04/04,15:11:00,183.59,183.67,183.58,183.67,34960
2019/04/04,15:12:00,183.67,183.72,183.66,183.69,48749
2019/04/04,15:13:00,183.69,183.72,183.68,183.71,19140
2019/04/04,15:14:00,183.71,183.71,183.65,183.66,10184
2019/04/04,15:15:00,183.66,183.69,183.64,183.68,30395
2019/04/04,15:16:00,183.69,183.71,183.63,183.66,33771
2019/04/04,15:17:00,183.66,183.68,183.60,183.64,48125
2019/04/04,15:18:00,183.64,183.67,183.64,183.65,32478
2019/04/04,15:19:00,183.65,183.68,183.65,183.66,15929
2019/04/04,15:20:00,183.66,183.70,183.64,183.67,24600
2019/04/04,15:21:00,183.67,183.70,183.64,183.65,37112
2019/04/04,15:22:00,183.65,183.65,183.60,183.60,20362
2019/04/04,15:23:00,183.60,183.63,183.56,183.57,46140
2019/04/04,15:24:00,183.56,183.57,183.54,183.54,44040
2019/04/04,15:25:00,183.54,183.55,183.50,183.54,62751
2019/04/04,15:26:00,183.54,183.57,183.52,183.55,166130
2019/04/04,15:27:00,183.56,183.59,183.56,183.59,45633
2019/04/04,15:28:00,183.58,183.58,183.52,183.55,67119
2019/04/04,15:29:00,183.56,183.58,183.54,183.55,27551
2019/04/04,15:30:00,183.54,183.56,183.47,183.51,53318
2019/04/04,15:31:00,183.51,183.66,183.51,183.63,170851
2019/04/04,15:32:00,183.63,183.65,183.61,183.63,34593
2019/04/04,15:33:00,183.63,183.63,183.60,183.62,22758
2019/04/04,15:34:00,183.61,183.62,183.59,183.60,35255
2019/04/04,15:35:00,183.60,183.61,183.56,183.58,28665
2019/04/04,15:36:00,183.58,183.63,183.58,183.59,40028
2019/04/04,15:37:00,183.60,183.64,183.59,183.63,16875
2019/04/04,15:38:00,183.63,183.68,183.63,183.67,63802
2019/04/04,15:39:00,183.67,183.69,183.64,183.67,61683
2019/04/04,15:40:00,183.67,183.70,183.66,183.68,95093
2019/04/04,15:41:00,183.68,183.69,183.64,183.64,50982
2019/04/04,15:42:00,183.64,183.64,183.57,183.59,55326
2019/04/04,15:43:00,183.59,183.59,183.54,183.55,28252
2019/04/04,15:44:00,183.55,183.55,183.52,183.52,24986
2019/04/04,15:45:00,183.53,183.56,183.52,183.56,45453
2019/04/04,15:46:00,183.56,183.57,183.52,183.54,81130
2019/04/04,15:47:00,183.53,183.57,183.52,183.54,76009
2019/04/04,15:48:00,183.54,183.54,183.50,183.51,18311
2019/04/04,15:49:00,183.51,183.53,183.50,183.50,423415
2019/04/04,15:50:00,183.49,183.57,183.49,183.56,53001
2019/04/04,15:51:00,183.56,183.61,183.56,183.58,77823
2019/04/04,15:52:00,183.58,183.60,183.54,183.54,30380
2019/04/04,15:53:00,183.55,183.59,183.54,183.59,71481
2019/04/04,15:54:00,183.59,183.70,183.59,183.69,135217
2019/04/04,15:55:00,183.69,183.73,183.67,183.71,220115
2019/04/04,15:56:00,183.71,183.82,183.71,183.71,318315
2019/04/04,15:57:00,183.71,183.72,183.66,183.68,93043
2019/04/04,15:58:00,183.68,183.72,183.67,183.69,121515
2019/04/04,15:59:00,183.70,183.71,183.66,183.70,143174
2019/04/04,16:00:00,183.69,183.74,183.66,183.71,454612
2019/04/05,09:31:00,184.30,184.42,184.24,184.37,168216
2019/04/05,09:32:00,184.38,184.39,184.31,184.37,102516
2019/04/05,09:33:00,184.38,184.40,184.29,184.34,202032
2019/04/05,09:34:00,184.35,184.41,184.16,184.20,207872
2019/04/05,09:35:00,184.20,184.34,184.20,184.28,147246
2019/04/05,09:36:00,184.28,184.48,184.20,184.42,216041
2019/04/05,09:37:00,184.45,184.55,184.42,184.44,115473
2019/04/05,09:38:00,184.44,184.45,184.27,184.27,102359
2019/04/05,09:39:00,184.27,184.35,184.26,184.28,122277
2019/04/05,09:40:00,184.28,184.31,184.25,184.29,83722
2019/04/05,09:41:00,184.30,184.35,184.10,184.16,130829
2019/04/05,09:42:00,184.16,184.28,184.16,184.27,65474
2019/04/05,09:43:00,184.27,184.32,184.24,184.28,39337
2019/04/05,09:44:00,184.28,184.30,184.22,184.30,50162
2019/04/05,09:45:00,184.29,184.33,184.23,184.32,52373
2019/04/05,09:46:00,184.32,184.40,184.30,184.39,91953
2019/04/05,09:47:00,184.39,184.53,184.36,184.52,224593
2019/04/05,09:48:00,184.52,184.53,184.29,184.33,202689
2019/04/05,09:49:00,184.33,184.37,184.30,184.35,96254
2019/04/05,09:50:00,184.35,184.39,184.28,184.31,118031
2019/04/05,09:51:00,184.32,184.35,184.28,184.34,168243
2019/04/05,09:52:00,184.34,184.45,184.33,184.35,154285
2019/04/05,09:53:00,184.35,184.35,184.02,184.14,277993
2019/04/05,09:54:00,184.16,184.29,184.16,184.22,57089
2019/04/05,09:55:00,184.22,184.42,184.19,184.42,170772
2019/04/05,09:56:00,184.40,184.52,184.40,184.47,227367
2019/04/05,09:57:00,184.47,184.47,184.37,184.39,79582
2019/04/05,09:58:00,184.39,184.50,184.37,184.37,111163
2019/04/05,09:59:00,184.37,184.39,184.33,184.38,44417
2019/04/05,10:00:00,184.36,184.43,184.32,184.43,60368
2019/04/05,10:01:00,184.43,184.48,184.42,184.44,107181
2019/04/05,10:02:00,184.44,184.50,184.44,184.48,72853
2019/04/05,10:03:00,184.47,184.53,184.44,184.47,74683
2019/04/05,10:04:00,184.48,184.55,184.45,184.46,96262
2019/04/05,10:05:00,184.46,184.66,184.46,184.60,151278
2019/04/05,10:06:00,184.60,184.69,184.60,184.66,57752
2019/04/05,10:07:00,184.66,184.74,184.66,184.72,87253
2019/04/05,10:08:00,184.72,184.73,184.68,184.70,94785
2019/04/05,10:09:00,184.70,184.72,184.62,184.63,49079
2019/04/05,10:10:00,184.63,184.69,184.63,184.69,120822
2019/04/05,10:11:00,184.70,184.70,184.53,184.56,134826
2019/04/05,10:12:00,184.56,184.63,184.54,184.62,98865
2019/04/05,10:13:00,184.63,184.74,184.62,184.67,135342
2019/04/05,10:14:00,184.67,184.75,184.65,184.73,64821
2019/04/05,10:15:00,184.72,184.74,184.60,184.66,104218
2019/04/05,10:16:00,184.66,184.68,184.63,184.67,42109
2019/04/05,10:17:00,184.67,184.70,184.61,184.62,75407
2019/04/05,10:18:00,184.62,184.67,184.61,184.63,34641
2019/04/05,10:19:00,184.63,184.66,184.57,184.65,64606
2019/04/05,10:20:00,184.64,184.64,184.49,184.51,68927
2019/04/05,10:21:00,184.51,184.61,184.50,184.54,44869
2019/04/05,10:22:00,184.56,184.60,184.53,184.60,21230
2019/04/05,10:23:00,184.59,184.66,184.58,184.61,75511
2019/04/05,10:24:00,184.61,184.62,184.56,184.60,71106
2019/04/05,10:25:00,184.59,184.61,184.54,184.59,26683
2019/04/05,10:26:00,184.59,184.59,184.52,184.55,26051
2019/04/05,10:27:00,184.55,184.56,184.45,184.48,46845
2019/04/05,10:28:00,184.48,184.48,184.40,184.47,78716
2019/04/05,10:29:00,184.47,184.49,184.42,184.42,61475
2019/04/05,10:30:00,184.43,184.49,184.41,184.47,26507
2019/04/05,10:31:00,184.47,184.56,184.47,184.50,75930
2019/04/05,10:32:00,184.51,184.63,184.51,184.61,127629
2019/04/05,10:33:00,184.61,184.62,184.56,184.62,102119
2019/04/05,10:34:00,184.62,184.62,184.56,184.58,30388
2019/04/05,10:35:00,184.59,184.60,184.55,184.56,23523
2019/04/05,10:36:00,184.56,184.62,184.54,184.61,59581
2019/04/05,10:37:00,184.60,184.61,184.49,184.54,47060
2019/04/05,10:38:00,184.54,184.56,184.51,184.55,33957
2019/04/05,10:39:00,184.54,184.56,184.43,184.46,62522
2019/04/05,10:40:00,184.46,184.57,184.46,184.57,34674
2019/04/05,10:41:00,184.57,184.60,184.52,184.54,68763
2019/04/05,10:42:00,184.54,184.54,184.51,184.53,29946
2019/04/05,10:43:00,184.53,184.56,184.45,184.46,32655
2019/04/05,10:44:00,184.46,184.46,184.30,184.38,117186
2019/04/05,10:45:00,184.38,184.40,184.31,184.36,105873
2019/04/05,10:46:00,184.36,184.42,184.34,184.42,28823
2019/04/05,10:47:00,184.42,184.43,184.40,184.42,13934
2019/04/05,10:48:00,184.41,184.44,184.38,184.43,19727
2019/04/05,10:49:00,184.43,184.44,184.40,184.40,20893
2019/04/05,10:50:00,184.39,184.41,184.36,184.39,30570
2019/04/05,10:51:00,184.39,184.44,184.38,184.43,19437
2019/04/05,10:52:00,184.43,184.56,184.41,184.52,45814
2019/04/05,10:53:00,184.52,184.56,184.52,184.52,31440
2019/04/05,10:54:00,184.53,184.55,184.52,184.55,30124
2019/04/05,10:55:00,184.55,184.64,184.55,184.63,69273
2019/04/05,10:56:00,184.64,184.68,184.63,184.68,20724
2019/04/05,10:57:00,184.68,184.71,184.57,184.60,46559
2019/04/05,10:58:00,184.60,184.61,184.55,184.56,30651
2019/04/05,10:59:00,184.57,184.62,184.55,184.55,435560
2019/04/05,11:00:00,184.55,184.58,184.48,184.52,31502
2019/04/05,11:01:00,184.52,184.59,184.42,184.43,66620
2019/04/05,11:02:00,184.43,184.51,184.41,184.50,42108
2019/04/05,11:03:00,184.50,184.57,184.50,184.55,24237
2019/04/05,11:04:00,184.55,184.60,184.55,184.59,22045
2019/04/05,11:05:00,184.59,184.60,184.50,184.54,35217
2019/04/05,11:06:00,184.54,184.58,184.54,184.56,13936
2019/04/05,11:07:00,184.56,184.64,184.56,184.62,31034
2019/04/05,11:08:00,184.62,184.62,184.56,184.56,7625
2019/04/05,11:09:00,184.56,184.60,184.48,184.52,24224
2019/04/05,11:10:00,184.52,184.56,184.47,184.52,47724
2019/04/05,11:11:00,184.52,184.54,184.50,184.54,11199
2019/04/05,11:12:00,184.56,184.58,184.54,184.54,19326
2019/04/05,11:13:00,184.54,184.60,184.54,184.60,16715
2019/04/05,11:14:00,184.60,184.61,184.50,184.54,41671
2019/04/05,11:15:00,184.54,184.59,184.52,184.56,65251
2019/04/05,11:16:00,184.57,184.59,184.54,184.59,24584
2019/04/05,11:17:00,184.57,184.63,184.57,184.62,54409
2019/04/05,11:18:00,184.61,184.62,184.57,184.58,23183
2019/04/05,11:19:00,184.58,184.59,184.54,184.55,29532
2019/04/05,11:20:00,184.55,184.55,184.43,184.47,134419
2019/04/05,11:21:00,184.48,184.49,184.42,184.48,38355
2019/04/05,11:22:00,184.48,184.60,184.47,184.57,29996
2019/04/05,11:23:00,184.57,184.60,184.56,184.57,30052
2019/04/05,11:24:00,184.57,184.58,184.55,184.57,9221
2019/04/05,11:25:00,184.57,184.60,184.55,184.57,18453
2019/04/05,11:26:00,184.56,184.56,184.46,184.46,37233
2019/04/05,11:27:00,184.46,184.51,184.45,184.51,48613
2019/04/05,11:28:00,184.52,184.55,184.46,184.55,25461
2019/04/05,11:29:00,184.55,184.58,184.55,184.58,30843
2019/04/05,11:30:00,184.59,184.62,184.58,184.58,48719
2019/04/05,11:31:00,184.59,184.61,184.55,184.59,33691
2019/04/05,11:32:00,184.59,184.59,184.48,184.51,141080
2019/04/05,11:33:00,184.51,184.55,184.49,184.50,71972
2019/04/05,11:34:00,184.50,184.53,184.49,184.49,26452
2019/04/05,11:35:00,184.51,184.55,184.46,184.53,104121
2019/04/05,11:36:00,184.53,184.57,184.52,184.53,17417
2019/04/05,11:37:00,184.53,184.56,184.52,184.53,22326
2019/04/05,11:38:00,184.53,184.53,184.50,184.50,11269
2019/04/05,11:39:00,184.50,184.55,184.48,184.55,29744
2019/04/05,11:40:00,184.55,184.57,184.55,184.56,20783
2019/04/05,11:41:00,184.56,184.60,184.56,184.56,23749
2019/04/05,11:42:00,184.55,184.59,184.53,184.55,20998
2019/04/05,11:43:00,184.55,184.59,184.52,184.53,10373
2019/04/05,11:44:00,184.53,184.56,184.53,184.54,18508
2019/04/05,11:45:00,184.54,184.58,184.52,184.57,11914
2019/04/05,11:46:00,184.57,184.59,184.54,184.54,7062
2019/04/05,11:47:00,184.54,184.55,184.53,184.55,18854
2019/04/05,11:48:00,184.55,184.56,184.47,184.47,21207
2019/04/05,11:49:00,184.47,184.48,184.38,184.47,74624
2019/04/05,11:50:00,184.48,184.50,184.43,184.45,94515
2019/04/05,11:51:00,184.45,184.46,184.37,184.45,57118
2019/04/05,11:52:00,184.45,184.47,184.44,184.46,438586
2019/04/05,11:53:00,184.45,184.51,184.45,184.50,26006
2019/04/05,11:54:00,184.50,184.52,184.49,184.51,11653
2019/04/05,11:55:00,184.51,184.57,184.51,184.54,84520
2019/04/05,11:56:00,184.55,184.55,184.52,184.53,15052
2019/04/05,11:57:00,184.53,184.56,184.49,184.51,143425
2019/04/05,11:58:00,184.51,184.53,184.49,184.51,13527
2019/04/05,11:59:00,184.51,184.53,184.49,184.50,13545
2019/04/05,12:00:00,184.51,184.52,184.48,184.50,11104
2019/04/05,12:01:00,184.49,184.52,184.48,184.49,14931
2019/04/05,12:02:00,184.49,184.55,184.47,184.54,17829
2019/04/05,12:03:00,184.53,184.56,184.52,184.53,18276
2019/04/05,12:04:00,184.53,184.56,184.50,184.50,21894
2019/04/05,12:05:00,184.50,184.54,184.50,184.53,26377
2019/04/05,12:06:00,184.53,184.58,184.52,184.57,47113
2019/04/05,12:07:00,184.58,184.60,184.56,184.57,28556
2019/04/05,12:08:00,184.57,184.62,184.57,184.61,53134
2019/04/05,12:09:00,184.62,184.63,184.56,184.56,38808
2019/04/05,12:10:00,184.56,184.61,184.54,184.59,17860
2019/04/05,12:11:00,184.59,184.62,184.57,184.58,19926
2019/04/05,12:12:00,184.58,184.64,184.58,184.63,29474
2019/04/05,12:13:00,184.63,184.63,184.59,184.62,22124
2019/04/05,12:14:00,184.62,184.67,184.60,184.61,57232
2019/04/05,12:15:00,184.63,184.63,184.61,184.61,10472
2019/04/05,12:16:00,184.62,184.66,184.62,184.63,27094
2019/04/05,12:17:00,184.63,184.67,184.61,184.66,23823
2019/04/05,12:18:00,184.66,184.68,184.65,184.66,11277
2019/04/05,12:19:00,184.66,184.66,184.62,184.62,41465
2019/04/05,12:20:00,184.62,184.64,184.61,184.64,24038
2019/04/05,12:21:00,184.64,184.65,184.63,184.64,19459
2019/04/05,12:22:00,184.64,184.65,184.61,184.62,22790
2019/04/05,12:23:00,184.62,184.62,184.57,184.60,33112
2019/04/05,12:24:00,184.60,184.62,184.56,184.61,36270
2019/04/05,12:25:00,184.60,184.63,184.60,184.62,57349
2019/04/05,12:26:00,184.62,184.63,184.59,184.61,19298
2019/04/05,12:27:00,184.61,184.63,184.61,184.62,9485
2019/04/05,12:28:00,184.62,184.63,184.60,184.63,22032
2019/04/05,12:29:00,184.63,184.65,184.62,184.62,38564
2019/04/05,12:30:00,184.62,184.64,184.62,184.62,12840
2019/04/05,12:31:00,184.62,184.63,184.59,184.63,14174
2019/04/05,12:32:00,184.63,184.65,184.58,184.59,25133
2019/04/05,12:33:00,184.59,184.62,184.59,184.61,9101
2019/04/05,12:34:00,184.61,184.63,184.58,184.62,12281
2019/04/05,12:35:00,184.63,184.64,184.61,184.61,11744
2019/04/05,12:36:00,184.61,184.61,184.53,184.55,26088
2019/04/05,12:37:00,184.55,184.55,184.49,184.49,180748
2019/04/05,12:38:00,184.49,184.50,184.43,184.44,31001
2019/04/05,12:39:00,184.45,184.49,184.44,184.48,52628
2019/04/05,12:40:00,184.48,184.48,184.40,184.41,118643
2019/04/05,12:41:00,184.41,184.41,184.38,184.40,41203
2019/04/05,12:42:00,184.39,184.46,184.39,184.46,103829
2019/04/05,12:43:00,184.46,184.47,184.44,184.45,39763
2019/04/05,12:44:00,184.45,184.46,184.44,184.45,7723
2019/04/05,12:45:00,184.45,184.54,184.44,184.51,51627
2019/04/05,12:46:00,184.51,184.52,184.47,184.50,17849
2019/04/05,12:47:00,184.51,184.53,184.51,184.52,10383
2019/04/05,12:48:00,184.52,184.52,184.50,184.52,9846
2019/04/05,12:49:00,184.52,184.53,184.50,184.52,7561
2019/04/05,12:50:00,184.52,184.54,184.52,184.54,23440
2019/04/05,12:51:00,184.54,184.56,184.53,184.53,9593
2019/04/05,12:52:00,184.53,184.53,184.50,184.52,4983
2019/04/05,12:53:00,184.52,184.52,184.49,184.50,10608
2019/04/05,12:54:00,184.50,184.52,184.49,184.51,14469
2019/04/05,12:55:00,184.52,184.52,184.48,184.49,5709
2019/04/05,12:56:00,184.49,184.51,184.49,184.50,5500
2019/04/05,12:57:00,184.50,184.52,184.47,184.47,45448
2019/04/05,12:58:00,184.47,184.48,184.46,184.46,13793
2019/04/05,12:59:00,184.46,184.48,184.43,184.47,22877
2019/04/05,13:00:00,184.48,184.52,184.48,184.51,11182
2019/04/05,13:01:00,184.51,184.54,184.50,184.53,8751
2019/04/05,13:02:00,184.53,184.55,184.52,184.54,12450
2019/04/05,13:03:00,184.54,184.57,184.54,184.57,10342
2019/04/05,13:04:00,184.57,184.59,184.55,184.56,25623
2019/04/05,13:05:00,184.56,184.56,184.52,184.52,43209
2019/04/05,13:06:00,184.52,184.55,184.51,184.52,56141
2019/04/05,13:07:00,184.52,184.53,184.48,184.50,61494
2019/04/05,13:08:00,184.50,184.55,184.50,184.54,22986
2019/04/05,13:09:00,184.54,184.54,184.53,184.54,10197
2019/04/05,13:10:00,184.54,184.57,184.54,184.56,27697
2019/04/05,13:11:00,184.56,184.57,184.56,184.56,18892
2019/04/05,13:12:00,184.56,184.56,184.51,184.53,19182
2019/04/05,13:13:00,184.53,184.57,184.53,184.55,8463
2019/04/05,13:14:00,184.55,184.57,184.54,184.56,9256
2019/04/05,13:15:00,184.55,184.56,184.54,184.56,10073
2019/04/05,13:16:00,184.56,184.58,184.55,184.55,20086
2019/04/05,13:17:00,184.55,184.57,184.55,184.56,12346
2019/04/05,13:18:00,184.56,184.56,184.53,184.53,10966
2019/04/05,13:19:00,184.53,184.56,184.53,184.56,8750
2019/04/05,13:20:00,184.56,184.57,184.55,184.56,695772
2019/04/05,13:21:00,184.55,184.56,184.53,184.54,7799
2019/04/05,13:22:00,184.54,184.57,184.54,184.57,8964
2019/04/05,13:23:00,184.57,184.57,184.55,184.56,5137
2019/04/05,13:24:00,184.56,184.57,184.55,184.56,9121
2019/04/05,13:25:00,184.57,184.59,184.56,184.57,5992
2019/04/05,13:26:00,184.57,184.63,184.56,184.59,47256
2019/04/05,13:27:00,184.59,184.61,184.59,184.60,7685
2019/04/05,13:28:00,184.60,184.60,184.58,184.58,9893
2019/04/05,13:29:00,184.57,184.58,184.56,184.58,21334
2019/04/05,13:30:00,184.58,184.59,184.57,184.58,12000
2019/04/05,13:31:00,184.57,184.57,184.55,184.57,13943
2019/04/05,13:32:00,184.57,184.58,184.54,184.57,14117
2019/04/05,13:33:00,184.57,184.57,184.53,184.53,14560
2019/04/05,13:34:00,184.53,184.55,184.53,184.53,14388
2019/04/05,13:35:00,184.53,184.55,184.51,184.55,13509
2019/04/05,13:36:00,184.55,184.57,184.53,184.53,14450
2019/04/05,13:37:00,184.53,184.55,184.52,184.55,13199
2019/04/05,13:38:00,184.55,184.55,184.51,184.52,9414
2019/04/05,13:39:00,184.52,184.54,184.49,184.54,692164
2019/04/05,13:40:00,184.54,184.55,184.53,184.53,12547
2019/04/05,13:41:00,184.53,184.55,184.51,184.55,11299
2019/04/05,13:42:00,184.54,184.58,184.54,184.57,15772
2019/04/05,13:43:00,184.56,184.57,184.51,184.56,9734
2019/04/05,13:44:00,184.56,184.58,184.56,184.57,4594
2019/04/05,13:45:00,184.58,184.60,184.56,184.58,19822
2019/04/05,13:46:00,184.58,184.58,184.56,184.56,9071
2019/04/05,13:47:00,184.55,184.58,184.52,184.58,26777
2019/04/05,13:48:00,184.58,184.60,184.56,184.59,8830
2019/04/05,13:49:00,184.59,184.61,184.58,184.60,9948
2019/04/05,13:50:00,184.59,184.61,184.59,184.60,8737
2019/04/05,13:51:00,184.59,184.60,184.59,184.59,10877
2019/04/05,13:52:00,184.59,184.61,184.59,184.59,13099
2019/04/05,13:53:00,184.59,184.59,184.57,184.58,7261
2019/04/05,13:54:00,184.58,184.60,184.57,184.59,49327
2019/04/05,13:55:00,184.59,184.61,184.59,184.60,67654
2019/04/05,13:56:00,184.60,184.61,184.58,184.60,28778
2019/04/05,13:57:00,184.60,184.65,184.60,184.63,60962
2019/04/05,13:58:00,184.62,184.63,184.61,184.63,22153
2019/04/05,13:59:00,184.63,184.63,184.60,184.60,29523
2019/04/05,14:00:00,184.60,184.64,184.60,184.62,55854
2019/04/05,14:01:00,184.62,184.63,184.57,184.58,411335
2019/04/05,14:02:00,184.57,184.57,184.54,184.55,53127
2019/04/05,14:03:00,184.55,184.58,184.54,184.56,35370
2019/04/05,14:04:00,184.56,184.59,184.54,184.57,78344
2019/04/05,14:05:00,184.56,184.59,184.56,184.58,37157
2019/04/05,14:06:00,184.57,184.57,184.55,184.57,21413
2019/04/05,14:07:00,184.58,184.60,184.58,184.59,31152
2019/04/05,14:08:00,184.60,184.60,184.58,184.60,68855
2019/04/05,14:09:00,184.59,184.63,184.58,184.62,88707
2019/04/05,14:10:00,184.62,184.62,184.59,184.61,49275
2019/04/05,14:11:00,184.61,184.61,184.57,184.59,13267
2019/04/05,14:12:00,184.58,184.59,184.56,184.56,9628
2019/04/05,14:13:00,184.56,184.58,184.56,184.58,10042
2019/04/05,14:14:00,184.58,184.58,184.56,184.57,15341
2019/04/05,14:15:00,184.57,184.58,184.54,184.54,63377
2019/04/05,14:16:00,184.53,184.58,184.50,184.52,51811
2019/04/05,14:17:00,184.52,184.54,184.48,184.49,51379
2019/04/05,14:18:00,184.49,184.53,184.49,184.50,26522
2019/04/05,14:19:00,184.50,184.54,184.47,184.49,50760
2019/04/05,14:20:00,184.49,184.50,184.46,184.49,24345
2019/04/05,14:21:00,184.49,184.49,184.43,184.45,63134
2019/04/05,14:22:00,184.45,184.45,184.41,184.41,63805
2019/04/05,14:23:00,184.41,184.43,184.39,184.39,31913
2019/04/05,14:24:00,184.39,184.44,184.38,184.44,27453
2019/04/05,14:25:00,184.45,184.47,184.42,184.43,47732
2019/04/05,14:26:00,184.43,184.43,184.38,184.41,58669
2019/04/05,14:27:00,184.41,184.42,184.40,184.41,21215
2019/04/05,14:28:00,184.41,184.44,184.41,184.42,23046
2019/04/05,14:29:00,184.43,184.45,184.43,184.43,18967
2019/04/05,14:30:00,184.43,184.44,184.42,184.42,8897
2019/04/05,14:31:00,184.42,184.43,184.41,184.43,14421
2019/04/05,14:32:00,184.43,184.50,184.43,184.49,36084
2019/04/05,14:33:00,184.49,184.49,184.39,184.39,72969
2019/04/05,14:34:00,184.39,184.43,184.38,184.42,48630
2019/04/05,14:35:00,184.42,184.43,184.41,184.42,9635
2019/04/05,14:36:00,184.42,184.43,184.41,184.42,45865
2019/04/05,14:37:00,184.42,184.46,184.42,184.45,27163
2019/04/05,14:38:00,184.45,184.46,184.39,184.43,31462
2019/04/05,14:39:00,184.43,184.46,184.43,184.44,29035
2019/04/05,14:40:00,184.44,184.47,184.44,184.47,27853
2019/04/05,14:41:00,184.48,184.48,184.45,184.48,21030
2019/04/05,14:42:00,184.48,184.50,184.45,184.49,38668
2019/04/05,14:43:00,184.49,184.50,184.48,184.50,11135
2019/04/05,14:44:00,184.49,184.49,184.47,184.48,16978
2019/04/05,14:45:00,184.48,184.49,184.44,184.46,11867
2019/04/05,14:46:00,184.46,184.47,184.44,184.45,21146
2019/04/05,14:47:00,184.45,184.45,184.43,184.45,17522
2019/04/05,14:48:00,184.44,184.45,184.44,184.45,6059
2019/04/05,14:49:00,184.44,184.46,184.43,184.45,115734
2019/04/05,14:50:00,184.45,184.48,184.45,184.47,47417
2019/04/05,14:51:00,184.47,184.47,184.43,184.43,11777
2019/04/05,14:52:00,184.44,184.47,184.40,184.47,33150
2019/04/05,14:53:00,184.47,184.50,184.46,184.49,13766
2019/04/05,14:54:00,184.49,184.51,184.48,184.49,16505
2019/04/05,14:55:00,184.50,184.51,184.49,184.50,15881
2019/04/05,14:56:00,184.50,184.55,184.49,184.54,32651
2019/04/05,14:57:00,184.54,184.55,184.52,184.52,30532
2019/04/05,14:58:00,184.52,184.53,184.51,184.53,9097
2019/04/05,14:59:00,184.53,184.53,184.50,184.51,22521
2019/04/05,15:00:00,184.51,184.53,184.48,184.49,42665
2019/04/05,15:01:00,184.48,184.52,184.48,184.49,44678
2019/04/05,15:02:00,184.49,184.51,184.48,184.51,96447
2019/04/05,15:03:00,184.52,184.56,184.51,184.56,34265
2019/04/05,15:04:00,184.56,184.57,184.53,184.54,35137
2019/04/05,15:05:00,184.54,184.58,184.54,184.56,23772
2019/04/05,15:06:00,184.56,184.57,184.54,184.54,19389
2019/04/05,15:07:00,184.54,184.54,184.51,184.51,28768
2019/04/05,15:08:00,184.51,184.51,184.48,184.48,25248
2019/04/05,15:09:00,184.48,184.48,184.46,184.47,45627
2019/04/05,15:10:00,184.48,184.49,184.44,184.46,34546
2019/04/05,15:11:00,184.46,184.46,184.42,184.43,45346
2019/04/05,15:12:00,184.43,184.45,184.42,184.45,16838
2019/04/05,15:13:00,184.45,184.49,184.45,184.47,40602
2019/04/05,15:14:00,184.47,184.48,184.46,184.47,22271
2019/04/05,15:15:00,184.47,184.47,184.44,184.46,16359
2019/04/05,15:16:00,184.45,184.46,184.41,184.44,12578
2019/04/05,15:17:00,184.44,184.48,184.44,184.46,20954
2019/04/05,15:18:00,184.46,184.46,184.44,184.46,30633
2019/04/05,15:19:00,184.46,184.51,184.46,184.49,27388
2019/04/05,15:20:00,184.49,184.52,184.48,184.51,12972
2019/04/05,15:21:00,184.51,184.56,184.51,184.55,85708
2019/04/05,15:22:00,184.55,184.57,184.55,184.56,46610
2019/04/05,15:23:00,184.55,184.61,184.55,184.60,68450
2019/04/05,15:24:00,184.60,184.63,184.59,184.62,61978
2019/04/05,15:25:00,184.62,184.62,184.60,184.60,86254
2019/04/05,15:26:00,184.61,184.63,184.60,184.62,64746
2019/04/05,15:27:00,184.62,184.68,184.61,184.68,145222
2019/04/05,15:28:00,184.68,184.70,184.67,184.69,431258
2019/04/05,15:29:00,184.69,184.69,184.67,184.68,192335
2019/04/05,15:30:00,184.68,184.68,184.65,184.67,66440
2019/04/05,15:31:00,184.67,184.71,184.65,184.70,96453
2019/04/05,15:32:00,184.70,184.71,184.67,184.71,81259
2019/04/05,15:33:00,184.71,184.72,184.67,184.71,64631
2019/04/05,15:34:00,184.71,184.77,184.71,184.75,123984
2019/04/05,15:35:00,184.75,184.76,184.71,184.73,63824
2019/04/05,15:36:00,184.73,184.75,184.72,184.73,39453
2019/04/05,15:37:00,184.74,184.75,184.73,184.73,26208
2019/04/05,15:38:00,184.73,184.74,184.71,184.74,88791
2019/04/05,15:39:00,184.74,184.75,184.71,184.73,39981
2019/04/05,15:40:00,184.73,184.75,184.70,184.71,56381
2019/04/05,15:41:00,184.71,184.73,184.67,184.69,147579
2019/04/05,15:42:00,184.69,184.70,184.66,184.67,59435
2019/04/05,15:43:00,184.66,184.69,184.65,184.69,30318
2019/04/05,15:44:00,184.69,184.70,184.68,184.69,28358
2019/04/05,15:45:00,184.70,184.71,184.68,184.69,39203
2019/04/05,15:46:00,184.69,184.69,184.62,184.63,185546
2019/04/05,15:47:00,184.63,184.67,184.63,184.64,84568
2019/04/05,15:48:00,184.64,184.67,184.64,184.65,64125
2019/04/05,15:49:00,184.66,184.66,184.63,184.64,63362
2019/04/05,15:50:00,184.64,184.66,184.63,184.65,706664
2019/04/05,15:51:00,184.65,184.65,184.56,184.57,148566
2019/04/05,15:52:00,184.58,184.61,184.55,184.55,109334
2019/04/05,15:53:00,184.55,184.57,184.51,184.53,117560
2019/04/05,15:54:00,184.53,184.56,184.51,184.53,105124
2019/04/05,15:55:00,184.53,184.55,184.48,184.52,215079
2019/04/05,15:56:00,184.52,184.61,184.52,184.55,234951
2019/04/05,15:57:00,184.55,184.57,184.54,184.55,105977
2019/04/05,15:58:00,184.55,184.60,184.54,184.60,119126
2019/04/05,15:59:00,184.60,184.60,184.57,184.60,175467
2019/04/05,16:00:00,184.60,184.71,184.54,184.66,684047
2019/04/08,09:31:00,184.37,184.42,184.18,184.20,328690
2019/04/08,09:32:00,184.20,184.31,184.20,184.29,169430
2019/04/08,09:33:00,184.29,184.31,184.24,184.26,85672
2019/04/08,09:34:00,184.26,184.32,184.21,184.30,97048
2019/04/08,09:35:00,184.30,184.30,184.00,184.02,166836
2019/04/08,09:36:00,184.02,184.12,184.01,184.05,176681
2019/04/08,09:37:00,184.05,184.05,183.97,184.03,166383
2019/04/08,09:38:00,184.03,184.05,183.91,183.91,84453
2019/04/08,09:39:00,183.91,183.95,183.83,183.86,141475
2019/04/08,09:40:00,183.86,184.01,183.85,184.00,144277
2019/04/08,09:41:00,184.00,184.08,183.92,183.96,94240
2019/04/08,09:42:00,183.95,183.96,183.87,183.96,54549
2019/04/08,09:43:00,183.95,183.95,183.67,183.67,168222
2019/04/08,09:44:00,183.67,183.76,183.64,183.71,274279
2019/04/08,09:45:00,183.71,183.79,183.63,183.72,81871
2019/04/08,09:46:00,183.71,183.79,183.70,183.71,106916
2019/04/08,09:47:00,183.71,183.85,183.67,183.83,125636
2019/04/08,09:48:00,183.83,183.85,183.78,183.85,75474
2019/04/08,09:49:00,183.86,183.94,183.84,183.91,62200
2019/04/08,09:50:00,183.91,184.04,183.90,184.01,47195
2019/04/08,09:51:00,184.00,184.04,183.91,183.93,62843
2019/04/08,09:52:00,183.92,183.99,183.89,183.94,52489
2019/04/08,09:53:00,183.94,183.94,183.82,183.84,75204
2019/04/08,09:54:00,183.84,183.91,183.82,183.86,90476
2019/04/08,09:55:00,183.85,183.87,183.80,183.86,64735
2019/04/08,09:56:00,183.88,184.04,183.87,184.04,54526
2019/04/08,09:57:00,184.03,184.05,183.94,184.00,84278
2019/04/08,09:58:00,184.00,184.08,183.98,184.02,64340
2019/04/08,09:59:00,184.02,184.07,183.99,184.01,56349
2019/04/08,10:00:00,184.01,184.02,183.96,184.00,43732
2019/04/08,10:01:00,183.99,184.01,183.80,183.89,87408
2019/04/08,10:02:00,183.90,183.92,183.87,183.89,40516
2019/04/08,10:03:00,183.88,183.91,183.83,183.91,72733
2019/04/08,10:04:00,183.91,184.00,183.91,183.95,66873
2019/04/08,10:05:00,183.96,183.99,183.92,183.98,38433
2019/04/08,10:06:00,183.98,184.06,183.95,184.03,53324
2019/04/08,10:07:00,184.03,184.07,184.01,184.03,44599
2019/04/08,10:08:00,184.03,184.07,183.98,184.07,77597
2019/04/08,10:09:00,184.07,184.15,184.07,184.12,89223
2019/04/08,10:10:00,184.12,184.13,184.08,184.11,41043
2019/04/08,10:11:00,184.11,184.13,184.03,184.13,48617
2019/04/08,10:12:00,184.13,184.17,184.13,184.14,58981
2019/04/08,10:13:00,184.14,184.16,184.14,184.15,63456
2019/04/08,10:14:00,184.15,184.17,184.08,184.11,48783
2019/04/08,10:15:00,184.11,184.17,184.11,184.16,76807
2019/04/08,10:16:00,184.16,184.23,184.14,184.14,115614
2019/04/08,10:17:00,184.14,184.18,184.11,184.16,35292
2019/04/08,10:18:00,184.16,184.21,184.16,184.21,28732
2019/04/08,10:19:00,184.21,184.22,184.13,184.17,29396
2019/04/08,10:20:00,184.17,184.25,184.14,184.21,41028
2019/04/08,10:21:00,184.22,184.25,184.20,184.21,160567
2019/04/08,10:22:00,184.21,184.26,184.19,184.23,165842
2019/04/08,10:23:00,184.23,184.23,184.18,184.19,40638
2019/04/08,10:24:00,184.19,184.19,184.11,184.13,50840
2019/04/08,10:25:00,184.14,184.21,184.14,184.19,33865
2019/04/08,10:26:00,184.19,184.22,184.15,184.20,51681
2019/04/08,10:27:00,184.20,184.24,184.14,184.14,27990
2019/04/08,10:28:00,184.14,184.15,184.07,184.08,37874
2019/04/08,10:29:00,184.09,184.16,184.08,184.10,28574
2019/04/08,10:30:00,184.10,184.14,184.09,184.13,27155
2019/04/08,10:31:00,184.13,184.22,184.05,184.20,54052
2019/04/08,10:32:00,184.21,184.36,184.20,184.33,83644
2019/04/08,10:33:00,184.33,184.44,184.33,184.42,114419
2019/04/08,10:34:00,184.43,184.47,184.42,184.44,53057
2019/04/08,10:35:00,184.44,184.44,184.37,184.39,45119
2019/04/08,10:36:00,184.39,184.43,184.38,184.38,33815
2019/04/08,10:37:00,184.38,184.49,184.38,184.49,65356
2019/04/08,10:38:00,184.48,184.50,184.43,184.44,19492
2019/04/08,10:39:00,184.44,184.50,184.40,184.42,47517
2019/04/08,10:40:00,184.41,184.43,184.34,184.34,56613
2019/04/08,10:41:00,184.35,184.36,184.30,184.32,40339
2019/04/08,10:42:00,184.32,184.35,184.31,184.33,29256
2019/04/08,10:43:00,184.33,184.35,184.30,184.35,14886
2019/04/08,10:44:00,184.35,184.36,184.33,184.36,27969
2019/04/08,10:45:00,184.37,184.37,184.30,184.32,79309
2019/04/08,10:46:00,184.32,184.32,184.27,184.29,35527
2019/04/08,10:47:00,184.29,184.31,184.25,184.30,93629
2019/04/08,10:48:00,184.30,184.34,184.30,184.32,21731
2019/04/08,10:49:00,184.32,184.35,184.28,184.34,26326
2019/04/08,10:50:00,184.34,184.41,184.31,184.32,34483
2019/04/08,10:51:00,184.31,184.37,184.31,184.36,28369
2019/04/08,10:52:00,184.36,184.37,184.28,184.30,21561
2019/04/08,10:53:00,184.30,184.39,184.30,184.35,15952
2019/04/08,10:54:00,184.36,184.43,184.34,184.40,39348
2019/04/08,10:55:00,184.40,184.42,184.35,184.35,45030
2019/04/08,10:56:00,184.35,184.36,184.31,184.33,53449
2019/04/08,10:57:00,184.33,184.34,184.24,184.27,43011
2019/04/08,10:58:00,184.27,184.29,184.25,184.27,37531
2019/04/08,10:59:00,184.27,184.31,184.22,184.31,31480
2019/04/08,11:00:00,184.31,184.34,184.28,184.34,27910
2019/04/08,11:01:00,184.34,184.38,184.30,184.37,27217
2019/04/08,11:02:00,184.37,184.39,184.33,184.37,38307
2019/04/08,11:03:00,184.36,184.36,184.29,184.35,30530
2019/04/08,11:04:00,184.35,184.49,184.35,184.48,49537
2019/04/08,11:05:00,184.48,184.55,184.44,184.44,47560
2019/04/08,11:06:00,184.45,184.51,184.45,184.48,47109
2019/04/08,11:07:00,184.48,184.54,184.46,184.47,25633
2019/04/08,11:08:00,184.47,184.51,184.45,184.49,20901
2019/04/08,11:09:00,184.50,184.52,184.43,184.43,44257
2019/04/08,11:10:00,184.43,184.45,184.41,184.44,17946
2019/04/08,11:11:00,184.42,184.45,184.38,184.42,45445
2019/04/08,11:12:00,184.42,184.45,184.41,184.43,17133
2019/04/08,11:13:00,184.44,184.46,184.43,184.44,24426
2019/04/08,11:14:00,184.43,184.46,184.38,184.46,24179
2019/04/08,11:15:00,184.47,184.47,184.39,184.42,64340
2019/04/08,11:16:00,184.42,184.52,184.42,184.50,30281
2019/04/08,11:17:00,184.51,184.52,184.45,184.45,51914
2019/04/08,11:18:00,184.47,184.50,184.45,184.47,22478
2019/04/08,11:19:00,184.47,184.48,184.44,184.48,19541
2019/04/08,11:20:00,184.48,184.49,184.47,184.48,18755
2019/04/08,11:21:00,184.48,184.52,184.41,184.41,52271
2019/04/08,11:22:00,184.41,184.41,184.34,184.36,38148
2019/04/08,11:23:00,184.36,184.42,184.34,184.40,30568
2019/04/08,11:24:00,184.41,184.43,184.39,184.42,14808
2019/04/08,11:25:00,184.42,184.46,184.42,184.45,17449
2019/04/08,11:26:00,184.44,184.58,184.44,184.57,43365
2019/04/08,11:27:00,184.56,184.57,184.49,184.49,32126
2019/04/08,11:28:00,184.49,184.53,184.49,184.49,36355
2019/04/08,11:29:00,184.50,184.56,184.49,184.55,32240
2019/04/08,11:30:00,184.55,184.56,184.52,184.52,31280
2019/04/08,11:31:00,184.53,184.65,184.52,184.64,71186
2019/04/08,11:32:00,184.64,184.68,184.60,184.66,113212
2019/04/08,11:33:00,184.66,184.68,184.63,184.64,51581
2019/04/08,11:34:00,184.64,184.70,184.63,184.68,43076
2019/04/08,11:35:00,184.69,184.71,184.63,184.66,67047
2019/04/08,11:36:00,184.66,184.70,184.64,184.66,34073
2019/04/08,11:37:00,184.65,184.67,184.64,184.66,26446
2019/04/08,11:38:00,184.66,184.67,184.64,184.65,17089
2019/04/08,11:39:00,184.64,184.67,184.64,184.66,27923
2019/04/08,11:40:00,184.66,184.66,184.59,184.61,52257
2019/04/08,11:41:00,184.61,184.69,184.61,184.65,32337
2019/04/08,11:42:00,184.65,184.68,184.60,184.62,35471
2019/04/08,11:43:00,184.63,184.68,184.61,184.66,30955
2019/04/08,11:44:00,184.65,184.71,184.65,184.70,51616
2019/04/08,11:45:00,184.70,184.71,184.64,184.64,22323
2019/04/08,11:46:00,184.64,184.65,184.57,184.58,40319
2019/04/08,11:47:00,184.58,184.59,184.49,184.54,76944
2019/04/08,11:48:00,184.52,184.57,184.52,184.56,33626
2019/04/08,11:49:00,184.56,184.61,184.56,184.59,15160
2019/04/08,11:50:00,184.59,184.60,184.55,184.58,16417
2019/04/08,11:51:00,184.58,184.59,184.55,184.57,12487
2019/04/08,11:52:00,184.58,184.60,184.55,184.55,20197
2019/04/08,11:53:00,184.55,184.55,184.51,184.52,29856
2019/04/08,11:54:00,184.52,184.53,184.44,184.48,95323
2019/04/08,11:55:00,184.49,184.54,184.47,184.52,37752
2019/04/08,11:56:00,184.52,184.52,184.41,184.43,28014
2019/04/08,11:57:00,184.43,184.48,184.43,184.46,18225
2019/04/08,11:58:00,184.46,184.47,184.44,184.46,16486
2019/04/08,11:59:00,184.46,184.46,184.43,184.46,27035
2019/04/08,12:00:00,184.46,184.46,184.42,184.44,12078
2019/04/08,12:01:00,184.44,184.51,184.44,184.50,92698
2019/04/08,12:02:00,184.50,184.51,184.43,184.45,76429
2019/04/08,12:03:00,184.45,184.46,184.41,184.41,17371
2019/04/08,12:04:00,184.42,184.44,184.28,184.29,113821
2019/04/08,12:05:00,184.29,184.37,184.28,184.31,133196
2019/04/08,12:06:00,184.31,184.34,184.28,184.34,68846
2019/04/08,12:07:00,184.34,184.40,184.32,184.40,50698
2019/04/08,12:08:00,184.39,184.40,184.31,184.35,26222
2019/04/08,12:09:00,184.35,184.41,184.35,184.38,36930
2019/04/08,12:10:00,184.38,184.40,184.33,184.38,40846
2019/04/08,12:11:00,184.38,184.38,184.36,184.36,6230
2019/04/08,12:12:00,184.37,184.42,184.37,184.41,14003
2019/04/08,12:13:00,184.41,184.43,184.38,184.41,20490
2019/04/08,12:14:00,184.41,184.41,184.38,184.40,15626
2019/04/08,12:15:00,184.41,184.42,184.35,184.41,14192
2019/04/08,12:16:00,184.40,184.41,184.39,184.40,5223
2019/04/08,12:17:00,184.40,184.43,184.37,184.42,15507
2019/04/08,12:18:00,184.42,184.42,184.39,184.40,8023
2019/04/08,12:19:00,184.40,184.41,184.38,184.41,9448
2019/04/08,12:20:00,184.40,184.41,184.37,184.38,17589
2019/04/08,12:21:00,184.38,184.38,184.36,184.38,18475
2019/04/08,12:22:00,184.38,184.39,184.33,184.36,14912
2019/04/08,12:23:00,184.37,184.41,184.34,184.41,9397
2019/04/08,12:24:00,184.41,184.41,184.39,184.41,19666
2019/04/08,12:25:00,184.40,184.44,184.40,184.40,19334
2019/04/08,12:26:00,184.41,184.42,184.38,184.40,9119
2019/04/08,12:27:00,184.40,184.44,184.40,184.44,8060
2019/04/08,12:28:00,184.44,184.48,184.43,184.47,17462
2019/04/08,12:29:00,184.47,184.49,184.47,184.48,34551
2019/04/08,12:30:00,184.48,184.48,184.43,184.43,19364
2019/04/08,12:31:00,184.43,184.45,184.42,184.44,25304
2019/04/08,12:32:00,184.43,184.43,184.38,184.38,17667
2019/04/08,12:33:00,184.38,184.43,184.36,184.40,19065
2019/04/08,12:34:00,184.40,184.44,184.38,184.44,40623
2019/04/08,12:35:00,184.44,184.46,184.44,184.44,23065
2019/04/08,12:36:00,184.44,184.48,184.44,184.48,17515
2019/04/08,12:37:00,184.48,184.49,184.45,184.45,30582
2019/04/08,12:38:00,184.46,184.49,184.46,184.48,7211
2019/04/08,12:39:00,184.48,184.55,184.48,184.53,37818
2019/04/08,12:40:00,184.53,184.54,184.52,184.53,26448
2019/04/08,12:41:00,184.54,184.57,184.50,184.50,41108
2019/04/08,12:42:00,184.51,184.56,184.51,184.53,22858
2019/04/08,12:43:00,184.53,184.55,184.51,184.52,57178
2019/04/08,12:44:00,184.52,184.52,184.50,184.51,12511
2019/04/08,12:45:00,184.51,184.55,184.51,184.54,16522
2019/04/08,12:46:00,184.54,184.56,184.52,184.55,38246
2019/04/08,12:47:00,184.55,184.58,184.55,184.56,10405
2019/04/08,12:48:00,184.56,184.58,184.54,184.55,18492
2019/04/08,12:49:00,184.55,184.55,184.52,184.52,8849
2019/04/08,12:50:00,184.52,184.54,184.51,184.53,15990
2019/04/08,12:51:00,184.53,184.57,184.53,184.57,15270
2019/04/08,12:52:00,184.57,184.57,184.53,184.53,12439
2019/04/08,12:53:00,184.53,184.57,184.53,184.55,6905
2019/04/08,12:54:00,184.55,184.55,184.52,184.53,2862
2019/04/08,12:55:00,184.53,184.54,184.51,184.53,18811
2019/04/08,12:56:00,184.52,184.56,184.52,184.55,83681
2019/04/08,12:57:00,184.55,184.60,184.54,184.60,24677
2019/04/08,12:58:00,184.60,184.61,184.59,184.59,19028
2019/04/08,12:59:00,184.59,184.61,184.58,184.60,21364
2019/04/08,13:00:00,184.60,184.61,184.60,184.60,14367
2019/04/08,13:01:00,184.60,184.63,184.60,184.60,25033
2019/04/08,13:02:00,184.60,184.61,184.59,184.61,12785
2019/04/08,13:03:00,184.61,184.64,184.60,184.61,12833
2019/04/08,13:04:00,184.61,184.63,184.58,184.61,14738
2019/04/08,13:05:00,184.60,184.61,184.56,184.60,11355
2019/04/08,13:06:00,184.60,184.60,184.57,184.58,9887
2019/04/08,13:07:00,184.58,184.62,184.57,184.61,9119
2019/04/08,13:08:00,184.61,184.63,184.61,184.62,9111
2019/04/08,13:09:00,184.62,184.65,184.62,184.62,16944
2019/04/08,13:10:00,184.62,184.66,184.62,184.65,27214
2019/04/08,13:11:00,184.65,184.65,184.62,184.63,25772
2019/04/08,13:12:00,184.63,184.64,184.59,184.62,16717
2019/04/08,13:13:00,184.62,184.63,184.62,184.63,13299
2019/04/08,13:14:00,184.63,184.68,184.63,184.66,20626
2019/04/08,13:15:00,184.66,184.67,184.63,184.63,14619
2019/04/08,13:16:00,184.64,184.64,184.61,184.63,45658
2019/04/08,13:17:00,184.63,184.65,184.63,184.65,219987
2019/04/08,13:18:00,184.65,184.68,184.65,184.68,45372
2019/04/08,13:19:00,184.68,184.75,184.67,184.74,86288
2019/04/08,13:20:00,184.74,184.74,184.71,184.73,30007
2019/04/08,13:21:00,184.73,184.74,184.72,184.74,44257
2019/04/08,13:22:00,184.74,184.74,184.71,184.73,20540
2019/04/08,13:23:00,184.73,184.74,184.71,184.72,6737
2019/04/08,13:24:00,184.72,184.72,184.70,184.71,25717
2019/04/08,13:25:00,184.71,184.73,184.70,184.73,17852
2019/04/08,13:26:00,184.73,184.74,184.70,184.70,26503
2019/04/08,13:27:00,184.70,184.70,184.68,184.69,47288
2019/04/08,13:28:00,184.69,184.70,184.68,184.69,11034
2019/04/08,13:29:00,184.69,184.74,184.69,184.73,17224
2019/04/08,13:30:00,184.73,184.75,184.73,184.75,8060
2019/04/08,13:31:00,184.75,184.77,184.72,184.74,10315
2019/04/08,13:32:00,184.75,184.77,184.73,184.76,33905
2019/04/08,13:33:00,184.76,184.81,184.75,184.79,89610
2019/04/08,13:34:00,184.79,184.80,184.77,184.79,35859
2019/04/08,13:35:00,184.79,184.84,184.79,184.83,58712
2019/04/08,13:36:00,184.83,184.86,184.82,184.85,109707
2019/04/08,13:37:00,184.85,184.87,184.84,184.87,35897
2019/04/08,13:38:00,184.87,184.87,184.80,184.86,61459
2019/04/08,13:39:00,184.86,184.89,184.83,184.83,31525
2019/04/08,13:40:00,184.85,184.86,184.83,184.83,16340
2019/04/08,13:41:00,184.84,184.85,184.81,184.82,7071
2019/04/08,13:42:00,184.82,184.83,184.79,184.79,10502
2019/04/08,13:43:00,184.79,184.79,184.77,184.78,11655
2019/04/08,13:44:00,184.78,184.81,184.78,184.79,11828
2019/04/08,13:45:00,184.79,184.80,184.75,184.76,14340
2019/04/08,13:46:00,184.76,184.79,184.71,184.74,25251
2019/04/08,13:47:00,184.74,184.76,184.73,184.73,16143
2019/04/08,13:48:00,184.73,184.74,184.71,184.74,4387
2019/04/08,13:49:00,184.74,184.76,184.73,184.75,14348
2019/04/08,13:50:00,184.75,184.77,184.75,184.76,22788
2019/04/08,13:51:00,184.76,184.76,184.73,184.74,10711
2019/04/08,13:52:00,184.73,184.80,184.73,184.80,14138
2019/04/08,13:53:00,184.81,184.85,184.80,184.83,59935
2019/04/08,13:54:00,184.83,184.85,184.83,184.84,29070
2019/04/08,13:55:00,184.84,184.84,184.78,184.79,23552
2019/04/08,13:56:00,184.79,184.82,184.79,184.82,20478
2019/04/08,13:57:00,184.82,184.82,184.78,184.79,11408
2019/04/08,13:58:00,184.79,184.80,184.78,184.80,8865
2019/04/08,13:59:00,184.80,184.85,184.80,184.85,15939
2019/04/08,14:00:00,184.85,184.88,184.82,184.86,12766
2019/04/08,14:01:00,184.86,184.88,184.82,184.84,27192
2019/04/08,14:02:00,184.85,184.85,184.80,184.80,18569
2019/04/08,14:03:00,184.79,184.83,184.79,184.83,23986
2019/04/08,14:04:00,184.83,184.86,184.82,184.84,22769
2019/04/08,14:05:00,184.85,184.86,184.82,184.84,19749
2019/04/08,14:06:00,184.85,184.87,184.85,184.85,9521
2019/04/08,14:07:00,184.85,184.91,184.85,184.90,72978
2019/04/08,14:08:00,184.89,184.94,184.88,184.92,109456
2019/04/08,14:09:00,184.92,184.97,184.89,184.94,102295
2019/04/08,14:10:00,184.94,184.96,184.92,184.93,47044
2019/04/08,14:11:00,184.93,184.94,184.92,184.93,18920
2019/04/08,14:12:00,184.93,184.94,184.92,184.94,18770
2019/04/08,14:13:00,184.94,184.95,184.90,184.90,21534
2019/04/08,14:14:00,184.91,184.93,184.91,184.91,22573
2019/04/08,14:15:00,184.92,184.93,184.91,184.92,7356
2019/04/08,14:16:00,184.92,184.94,184.89,184.90,25964
2019/04/08,14:17:00,184.90,184.93,184.90,184.93,10459
2019/04/08,14:18:00,184.93,184.96,184.93,184.96,15273
2019/04/08,14:19:00,184.96,184.97,184.93,184.94,32466
2019/04/08,14:20:00,184.94,184.95,184.87,184.88,30620
2019/04/08,14:21:00,184.88,184.89,184.84,184.85,16659
2019/04/08,14:22:00,184.85,184.85,184.83,184.84,21206
2019/04/08,14:23:00,184.84,184.86,184.84,184.85,13758
2019/04/08,14:24:00,184.85,184.85,184.84,184.85,8349
2019/04/08,14:25:00,184.85,184.85,184.79,184.79,19175
2019/04/08,14:26:00,184.79,184.81,184.78,184.79,27220
2019/04/08,14:27:00,184.79,184.84,184.79,184.83,15580
2019/04/08,14:28:00,184.83,184.85,184.82,184.83,19834
2019/04/08,14:29:00,184.83,184.84,184.80,184.82,12146
2019/04/08,14:30:00,184.82,184.85,184.82,184.84,17273
2019/04/08,14:31:00,184.85,184.88,184.85,184.87,30930
2019/04/08,14:32:00,184.87,184.89,184.85,184.86,26007
2019/04/08,14:33:00,184.86,184.87,184.86,184.87,14450
2019/04/08,14:34:00,184.87,184.87,184.85,184.85,13660
2019/04/08,14:35:00,184.85,184.86,184.83,184.84,32850
2019/04/08,14:36:00,184.84,184.85,184.82,184.85,12883
2019/04/08,14:37:00,184.86,184.89,184.86,184.88,12780
2019/04/08,14:38:00,184.87,184.90,184.87,184.88,71100
2019/04/08,14:39:00,184.88,184.89,184.85,184.88,26986
2019/04/08,14:40:00,184.88,184.89,184.86,184.89,93814
2019/04/08,14:41:00,184.89,184.92,184.88,184.92,132159
2019/04/08,14:42:00,184.92,184.93,184.89,184.90,30920
2019/04/08,14:43:00,184.90,184.90,184.87,184.90,14848
2019/04/08,14:44:00,184.90,184.94,184.90,184.94,46340
2019/04/08,14:45:00,184.94,184.94,184.91,184.92,31568
2019/04/08,14:46:00,184.93,184.93,184.91,184.93,24144
2019/04/08,14:47:00,184.93,184.93,184.88,184.88,27945
2019/04/08,14:48:00,184.88,184.89,184.88,184.89,14437
2019/04/08,14:49:00,184.89,184.89,184.86,184.87,13421
2019/04/08,14:50:00,184.87,184.88,184.83,184.84,22818
2019/04/08,14:51:00,184.85,184.90,184.84,184.90,12053
2019/04/08,14:52:00,184.90,184.94,184.90,184.94,20644
2019/04/08,14:53:00,184.93,184.96,184.93,184.95,128842
2019/04/08,14:54:00,184.94,184.96,184.93,184.94,46319
2019/04/08,14:55:00,184.94,184.96,184.90,184.91,28050
2019/04/08,14:56:00,184.91,184.95,184.91,184.94,5773
2019/04/08,14:57:00,184.94,184.95,184.93,184.95,12537
2019/04/08,14:58:00,184.94,184.95,184.91,184.93,33220
2019/04/08,14:59:00,184.93,184.97,184.92,184.97,24759
2019/04/08,15:00:00,184.97,185.01,184.97,184.98,149442
2019/04/08,15:01:00,184.98,185.05,184.97,185.05,105173
2019/04/08,15:02:00,185.05,185.05,185.02,185.02,29347
2019/04/08,15:03:00,185.01,185.02,184.99,185.00,42392
2019/04/08,15:04:00,185.00,185.03,185.00,185.01,14466
2019/04/08,15:05:00,185.01,185.01,184.99,185.00,13246
2019/04/08,15:06:00,185.00,185.04,184.99,185.03,25068
2019/04/08,15:07:00,185.03,185.05,185.03,185.05,22009
2019/04/08,15:08:00,185.05,185.08,185.03,185.03,121433
2019/04/08,15:09:00,185.03,185.03,184.97,184.99,22993
2019/04/08,15:10:00,184.99,184.99,184.96,184.98,16413
2019/04/08,15:11:00,184.98,185.00,184.95,184.99,17568
2019/04/08,15:12:00,184.98,185.00,184.98,185.00,22850
2019/04/08,15:13:00,185.00,185.02,184.99,185.01,26643
2019/04/08,15:14:00,185.01,185.01,184.95,184.96,20367
2019/04/08,15:15:00,184.96,185.00,184.96,184.99,23868
2019/04/08,15:16:00,184.99,185.02,184.98,185.02,25455
2019/04/08,15:17:00,185.02,185.02,185.00,185.01,193872
2019/04/08,15:18:00,185.01,185.01,184.97,185.00,10472
2019/04/08,15:19:00,185.00,185.03,184.99,185.02,17195
2019/04/08,15:20:00,185.02,185.06,185.02,185.04,36981
2019/04/08,15:21:00,185.04,185.07,185.04,185.07,106468
2019/04/08,15:22:00,185.07,185.09,185.04,185.07,36862
2019/04/08,15:23:00,185.07,185.09,185.04,185.04,44104
2019/04/08,15:24:00,185.04,185.04,185.02,185.04,26944
2019/04/08,15:25:00,185.04,185.05,185.02,185.02,33108
2019/04/08,15:26:00,185.02,185.04,185.02,185.02,26453
2019/04/08,15:27:00,185.02,185.04,185.01,185.02,33420
2019/04/08,15:28:00,185.02,185.05,185.01,185.03,27824
2019/04/08,15:29:00,185.04,185.04,185.02,185.03,21658
2019/04/08,15:30:00,185.03,185.04,185.01,185.03,45602
2019/04/08,15:31:00,185.02,185.04,184.95,184.98,238294
2019/04/08,15:32:00,184.98,185.04,184.98,185.03,22164
2019/04/08,15:33:00,185.03,185.07,185.02,185.06,93226
2019/04/08,15:34:00,185.06,185.08,185.05,185.08,61013
2019/04/08,15:35:00,185.08,185.08,185.06,185.06,65688
2019/04/08,15:36:00,185.06,185.07,185.03,185.03,127618
2019/04/08,15:37:00,185.03,185.07,185.03,185.06,58022
2019/04/08,15:38:00,185.06,185.09,185.05,185.06,100131
2019/04/08,15:39:00,185.06,185.08,185.05,185.06,39551
2019/04/08,15:40:00,185.06,185.09,185.04,185.08,95233
2019/04/08,15:41:00,185.08,185.10,185.07,185.08,91612
2019/04/08,15:42:00,185.08,185.14,185.06,185.13,214626
2019/04/08,15:43:00,185.13,185.14,185.11,185.13,42914
2019/04/08,15:44:00,185.13,185.14,185.11,185.11,33688
2019/04/08,15:45:00,185.11,185.15,185.11,185.13,117116
2019/04/08,15:46:00,185.14,185.14,185.10,185.13,50800
2019/04/08,15:47:00,185.13,185.14,185.11,185.12,80074
2019/04/08,15:48:00,185.12,185.13,185.11,185.13,33431
2019/04/08,15:49:00,185.12,185.19,185.12,185.19,167436
2019/04/08,15:50:00,185.19,185.20,185.16,185.16,138017
2019/04/08,15:51:00,185.16,185.20,185.16,185.19,111345
2019/04/08,15:52:00,185.19,185.21,185.17,185.18,302987
2019/04/08,15:53:00,185.18,185.20,185.18,185.20,94204
2019/04/08,15:54:00,185.19,185.22,185.16,185.20,284484
2019/04/08,15:55:00,185.21,185.23,185.19,185.21,219846
2019/04/08,15:56:00,185.21,185.28,185.12,185.13,530565
2019/04/08,15:57:00,185.13,185.15,185.11,185.12,127863
2019/04/08,15:58:00,185.12,185.13,185.08,185.12,114381
2019/04/08,15:59:00,185.12,185.13,185.08,185.12,197383
2019/04/08,16:00:00,185.11,185.20,185.11,185.13,316632
2019/04/09,09:31:00,184.50,184.53,184.29,184.42,284387
2019/04/09,09:32:00,184.41,184.52,184.35,184.40,208073
2019/04/09,09:33:00,184.40,184.50,184.34,184.44,148187
2019/04/09,09:34:00,184.43,184.46,184.36,184.41,126234
2019/04/09,09:35:00,184.41,184.48,184.40,184.40,212606
2019/04/09,09:36:00,184.41,184.42,184.22,184.31,234003
2019/04/09,09:37:00,184.31,184.44,184.29,184.40,111237
2019/04/09,09:38:00,184.40,184.47,184.38,184.40,64832
2019/04/09,09:39:00,184.40,184.66,184.36,184.66,185149
2019/04/09,09:40:00,184.64,184.67,184.61,184.65,69963
2019/04/09,09:41:00,184.65,184.65,184.58,184.63,79319
2019/04/09,09:42:00,184.63,184.76,184.63,184.75,197514
2019/04/09,09:43:00,184.75,184.77,184.69,184.71,63340
2019/04/09,09:44:00,184.71,184.76,184.63,184.75,73357
2019/04/09,09:45:00,184.76,184.84,184.75,184.82,130641
2019/04/09,09:46:00,184.83,184.83,184.72,184.76,87740
2019/04/09,09:47:00,184.76,184.79,184.73,184.77,44805
2019/04/09,09:48:00,184.77,184.77,184.70,184.71,33729
2019/04/09,09:49:00,184.71,184.71,184.66,184.69,51224
2019/04/09,09:50:00,184.69,184.70,184.53,184.55,115111
2019/04/09,09:51:00,184.54,184.68,184.53,184.63,123700
2019/04/09,09:52:00,184.62,184.72,184.61,184.68,100632
2019/04/09,09:53:00,184.69,184.72,184.64,184.67,62861
2019/04/09,09:54:00,184.68,184.68,184.59,184.63,68822
2019/04/09,09:55:00,184.63,184.78,184.63,184.76,116060
2019/04/09,09:56:00,184.76,184.76,184.70,184.73,58330
2019/04/09,09:57:00,184.73,184.76,184.68,184.74,62241
2019/04/09,09:58:00,184.74,184.78,184.72,184.77,51751
2019/04/09,09:59:00,184.77,184.78,184.73,184.74,101498
2019/04/09,10:00:00,184.74,184.75,184.69,184.75,36504
2019/04/09,10:01:00,184.76,184.81,184.64,184.67,42943
2019/04/09,10:02:00,184.67,184.76,184.65,184.72,61779
2019/04/09,10:03:00,184.72,184.73,184.57,184.59,69448
2019/04/09,10:04:00,184.59,184.66,184.58,184.64,50436
2019/04/09,10:05:00,184.64,184.67,184.61,184.67,61490
2019/04/09,10:06:00,184.68,184.79,184.68,184.72,182146
2019/04/09,10:07:00,184.73,184.95,184.72,184.92,104505
2019/04/09,10:08:00,184.92,184.97,184.89,184.93,91761
2019/04/09,10:09:00,184.93,184.94,184.90,184.90,37906
2019/04/09,10:10:00,184.90,184.93,184.87,184.88,264360
2019/04/09,10:11:00,184.89,184.92,184.84,184.89,77336
2019/04/09,10:12:00,184.89,184.91,184.81,184.81,79320
2019/04/09,10:13:00,184.81,184.84,184.78,184.83,36060
2019/04/09,10:14:00,184.83,184.84,184.76,184.78,29950
2019/04/09,10:15:00,184.78,184.81,184.74,184.77,76612
2019/04/09,10:16:00,184.77,184.83,184.73,184.80,119782
2019/04/09,10:17:00,184.80,184.81,184.71,184.71,104039
2019/04/09,10:18:00,184.71,184.77,184.71,184.76,42715
2019/04/09,10:19:00,184.76,184.81,184.71,184.74,39498
2019/04/09,10:20:00,184.74,184.81,184.71,184.79,132590
2019/04/09,10:21:00,184.79,184.91,184.78,184.90,178576
2019/04/09,10:22:00,184.90,184.94,184.89,184.92,109531
2019/04/09,10:23:00,184.92,184.92,184.89,184.89,31165
2019/04/09,10:24:00,184.88,184.91,184.86,184.90,42709
2019/04/09,10:25:00,184.89,184.94,184.87,184.92,30243
2019/04/09,10:26:00,184.92,185.00,184.91,184.97,53296
2019/04/09,10:27:00,184.97,184.97,184.93,184.95,39723
2019/04/09,10:28:00,184.95,184.95,184.91,184.93,26463
2019/04/09,10:29:00,184.93,185.02,184.92,185.00,30900
2019/04/09,10:30:00,184.99,185.01,184.97,184.99,85361
2019/04/09,10:31:00,184.99,185.05,184.97,184.97,154502
2019/04/09,10:32:00,184.97,184.99,184.93,184.94,58679
2019/04/09,10:33:00,184.93,184.93,184.85,184.89,43715
2019/04/09,10:34:00,184.89,185.01,184.89,185.00,107960
2019/04/09,10:35:00,185.00,185.09,184.98,185.04,218903
2019/04/09,10:36:00,185.04,185.07,185.02,185.04,43410
2019/04/09,10:37:00,185.05,185.10,185.02,185.02,78621
2019/04/09,10:38:00,185.01,185.06,185.00,185.02,49102
2019/04/09,10:39:00,185.02,185.02,184.96,184.98,61357
2019/04/09,10:40:00,184.98,184.98,184.85,184.87,49653
2019/04/09,10:41:00,184.87,184.93,184.86,184.90,35531
2019/04/09,10:42:00,184.90,184.90,184.79,184.79,30232
2019/04/09,10:43:00,184.79,184.82,184.70,184.73,97340
2019/04/09,10:44:00,184.72,184.76,184.71,184.75,50063
2019/04/09,10:45:00,184.75,184.75,184.65,184.66,78315
2019/04/09,10:46:00,184.66,184.68,184.62,184.66,117910
2019/04/09,10:47:00,184.66,184.70,184.63,184.69,46698
2019/04/09,10:48:00,184.69,184.72,184.67,184.69,64768
2019/04/09,10:49:00,184.68,184.72,184.63,184.67,87799
2019/04/09,10:50:00,184.67,184.67,184.54,184.57,107764
2019/04/09,10:51:00,184.57,184.60,184.49,184.50,932752
2019/04/09,10:52:00,184.52,184.57,184.50,184.54,54783
2019/04/09,10:53:00,184.54,184.68,184.52,184.63,907294
2019/04/09,10:54:00,184.63,184.67,184.62,184.66,123572
2019/04/09,10:55:00,184.66,184.77,184.64,184.73,79962
2019/04/09,10:56:00,184.74,184.77,184.72,184.75,35882
2019/04/09,10:57:00,184.74,184.80,184.74,184.77,68691
2019/04/09,10:58:00,184.77,184.80,184.76,184.76,36957
2019/04/09,10:59:00,184.76,184.79,184.74,184.78,435810
2019/04/09,11:00:00,184.78,184.82,184.77,184.79,36360
2019/04/09,11:01:00,184.80,184.84,184.75,184.80,82674
2019/04/09,11:02:00,184.80,184.81,184.78,184.80,29992
2019/04/09,11:03:00,184.80,184.90,184.80,184.89,30911
2019/04/09,11:04:00,184.89,184.99,184.89,184.98,57455
2019/04/09,11:05:00,184.97,185.03,184.97,184.97,71979
2019/04/09,11:06:00,184.97,185.01,184.96,185.00,48027
2019/04/09,11:07:00,185.01,185.03,185.00,185.00,49385
2019/04/09,11:08:00,184.99,185.01,184.98,185.00,83537
2019/04/09,11:09:00,185.00,185.00,184.98,184.98,22549
2019/04/09,11:10:00,184.97,184.98,184.91,184.91,51811
2019/04/09,11:11:00,184.91,184.96,184.90,184.92,34949
2019/04/09,11:12:00,184.91,184.95,184.91,184.94,14956
2019/04/09,11:13:00,184.94,184.97,184.93,184.95,31341
2019/04/09,11:14:00,184.95,184.98,184.92,184.97,34756
2019/04/09,11:15:00,184.98,185.01,184.97,184.98,44382
2019/04/09,11:16:00,184.98,185.02,184.98,185.01,455249
2019/04/09,11:17:00,185.01,185.02,184.95,184.97,194668
2019/04/09,11:18:00,184.97,185.00,184.96,184.97,45320
2019/04/09,11:19:00,184.97,184.99,184.94,184.94,38039
2019/04/09,11:20:00,184.95,184.95,184.87,184.89,82251
2019/04/09,11:21:00,184.90,184.92,184.86,184.91,40599
2019/04/09,11:22:00,184.90,184.92,184.88,184.89,26346
2019/04/09,11:23:00,184.89,184.91,184.78,184.79,88590
2019/04/09,11:24:00,184.79,184.85,184.79,184.82,35023
2019/04/09,11:25:00,184.82,184.82,184.71,184.72,65169
2019/04/09,11:26:00,184.72,184.74,184.68,184.73,31814
2019/04/09,11:27:00,184.71,184.76,184.71,184.75,28382
2019/04/09,11:28:00,184.75,184.82,184.75,184.79,30801
2019/04/09,11:29:00,184.78,184.82,184.76,184.79,516035
2019/04/09,11:30:00,184.79,184.81,184.76,184.76,14514
2019/04/09,11:31:00,184.76,184.84,184.74,184.83,35777
2019/04/09,11:32:00,184.83,184.90,184.83,184.89,113801
2019/04/09,11:33:00,184.88,184.90,184.85,184.90,17738
2019/04/09,11:34:00,184.90,184.92,184.83,184.83,529636
2019/04/09,11:35:00,184.84,184.87,184.71,184.71,54192
2019/04/09,11:36:00,184.72,184.82,184.67,184.82,44369
2019/04/09,11:37:00,184.82,184.85,184.81,184.82,31454
2019/04/09,11:38:00,184.81,184.84,184.80,184.82,19095
2019/04/09,11:39:00,184.82,184.85,184.78,184.80,36633
2019/04/09,11:40:00,184.80,184.81,184.78,184.78,12452
2019/04/09,11:41:00,184.78,184.82,184.77,184.78,16408
2019/04/09,11:42:00,184.78,184.82,184.76,184.82,25658
2019/04/09,11:43:00,184.82,184.84,184.80,184.80,20798
2019/04/09,11:44:00,184.80,184.83,184.79,184.82,29943
2019/04/09,11:45:00,184.81,184.85,184.80,184.82,15379
2019/04/09,11:46:00,184.82,184.91,184.82,184.88,17674
2019/04/09,11:47:00,184.88,184.91,184.85,184.85,29093
2019/04/09,11:48:00,184.84,184.86,184.81,184.86,76281
2019/04/09,11:49:00,184.86,184.89,184.86,184.88,33194
2019/04/09,11:50:00,184.88,184.95,184.88,184.93,56035
2019/04/09,11:51:00,184.93,184.96,184.90,184.90,33694
2019/04/09,11:52:00,184.90,184.92,184.90,184.90,15913
2019/04/09,11:53:00,184.91,184.94,184.86,184.88,314065
2019/04/09,11:54:00,184.88,184.88,184.78,184.78,80939
2019/04/09,11:55:00,184.79,184.82,184.79,184.82,10901
2019/04/09,11:56:00,184.83,184.84,184.79,184.84,23384
2019/04/09,11:57:00,184.85,184.89,184.85,184.87,26630
2019/04/09,11:58:00,184.87,184.88,184.82,184.82,18899
2019/04/09,11:59:00,184.82,184.86,184.82,184.85,13038
2019/04/09,12:00:00,184.85,184.87,184.82,184.82,16626
2019/04/09,12:01:00,184.82,184.83,184.77,184.78,32432
2019/04/09,12:02:00,184.79,184.88,184.79,184.87,38052
2019/04/09,12:03:00,184.87,184.90,184.82,184.90,19041
2019/04/09,12:04:00,184.90,184.91,184.89,184.91,10174
2019/04/09,12:05:00,184.92,184.93,184.89,184.89,41612
2019/04/09,12:06:00,184.89,184.92,184.88,184.91,9889
2019/04/09,12:07:00,184.92,184.95,184.92,184.95,19713
2019/04/09,12:08:00,184.95,184.95,184.92,184.93,9822
2019/04/09,12:09:00,184.92,184.95,184.87,184.88,33069
2019/04/09,12:10:00,184.88,184.94,184.87,184.92,27681
2019/04/09,12:11:00,184.92,184.93,184.88,184.88,16524
2019/04/09,12:12:00,184.90,184.95,184.90,184.94,18679
2019/04/09,12:13:00,184.94,184.99,184.94,184.97,37725
2019/04/09,12:14:00,184.97,185.11,184.97,185.11,126364
2019/04/09,12:15:00,185.10,185.11,185.05,185.05,33220
2019/04/09,12:16:00,185.05,185.09,185.05,185.08,28514
2019/04/09,12:17:00,185.08,185.11,185.05,185.07,90815
2019/04/09,12:18:00,185.07,185.10,185.04,185.04,37495
2019/04/09,12:19:00,185.05,185.06,185.04,185.04,34399
2019/04/09,12:20:00,185.05,185.06,185.04,185.05,16983
2019/04/09,12:21:00,185.05,185.10,185.05,185.10,31182
2019/04/09,12:22:00,185.10,185.10,185.04,185.05,18559
2019/04/09,12:23:00,185.05,185.07,185.04,185.04,7484
2019/04/09,12:24:00,185.04,185.06,185.04,185.04,17033
2019/04/09,12:25:00,185.04,185.05,185.01,185.02,11655
2019/04/09,12:26:00,185.03,185.04,185.02,185.03,13464
2019/04/09,12:27:00,185.03,185.03,185.01,185.02,24852
2019/04/09,12:28:00,185.02,185.04,185.00,185.00,24028
2019/04/09,12:29:00,185.00,185.00,184.97,184.97,13752
2019/04/09,12:30:00,184.97,185.00,184.96,185.00,22844
2019/04/09,12:31:00,185.00,185.04,184.99,185.04,18844
2019/04/09,12:32:00,185.03,185.04,185.00,185.00,16089
2019/04/09,12:33:00,185.01,185.03,185.01,185.03,31345
2019/04/09,12:34:00,185.03,185.03,185.01,185.02,11837
2019/04/09,12:35:00,185.02,185.04,185.01,185.03,10253
2019/04/09,12:36:00,185.02,185.03,185.01,185.02,6711
2019/04/09,12:37:00,185.02,185.08,185.02,185.07,17805
2019/04/09,12:38:00,185.06,185.06,185.04,185.06,11880
2019/04/09,12:39:00,185.06,185.06,185.04,185.04,15607
2019/04/09,12:40:00,185.05,185.06,185.01,185.02,17163
2019/04/09,12:41:00,185.02,185.04,185.02,185.03,13838
2019/04/09,12:42:00,185.02,185.04,185.01,185.03,9941
2019/04/09,12:43:00,185.02,185.07,185.02,185.07,25551
2019/04/09,12:44:00,185.06,185.07,185.04,185.06,9867
2019/04/09,12:45:00,185.06,185.06,185.01,185.02,26001
2019/04/09,12:46:00,185.03,185.04,185.01,185.01,13549
2019/04/09,12:47:00,185.01,185.01,184.99,184.99,10080
2019/04/09,12:48:00,185.00,185.01,184.99,184.99,38112
2019/04/09,12:49:00,185.00,185.00,184.96,184.97,33041
2019/04/09,12:50:00,184.97,185.00,184.94,184.94,45881
2019/04/09,12:51:00,184.95,184.98,184.94,184.97,27212
2019/04/09,12:52:00,184.96,184.97,184.91,184.91,23272
2019/04/09,12:53:00,184.92,184.95,184.92,184.93,11668
2019/04/09,12:54:00,184.93,184.97,184.93,184.95,11706
2019/04/09,12:55:00,184.95,184.95,184.94,184.95,8506
2019/04/09,12:56:00,184.95,184.99,184.95,184.96,18972
2019/04/09,12:57:00,184.96,184.96,184.94,184.96,7297
2019/04/09,12:58:00,184.95,184.95,184.92,184.92,33979
2019/04/09,12:59:00,184.92,184.94,184.92,184.92,18557
2019/04/09,13:00:00,184.93,184.95,184.85,184.86,46361
2019/04/09,13:01:00,184.85,184.86,184.80,184.81,42725
2019/04/09,13:02:00,184.81,184.85,184.80,184.84,25747
2019/04/09,13:03:00,184.84,184.85,184.82,184.84,13465
2019/04/09,13:04:00,184.85,184.85,184.82,184.82,8632
2019/04/09,13:05:00,184.82,184.82,184.77,184.80,17468
2019/04/09,13:06:00,184.79,184.80,184.75,184.78,11718
2019/04/09,13:07:00,184.78,184.78,184.72,184.73,28581
2019/04/09,13:08:00,184.73,184.77,184.70,184.75,11540
2019/04/09,13:09:00,184.75,184.78,184.75,184.78,9198
2019/04/09,13:10:00,184.78,184.78,184.75,184.78,10655
2019/04/09,13:11:00,184.77,184.77,184.72,184.77,27214
2019/04/09,13:12:00,184.77,184.82,184.77,184.80,42955
2019/04/09,13:13:00,184.80,184.80,184.76,184.77,9896
2019/04/09,13:14:00,184.77,184.79,184.71,184.71,23751
2019/04/09,13:15:00,184.71,184.71,184.64,184.66,48576
2019/04/09,13:16:00,184.66,184.67,184.64,184.65,22787
2019/04/09,13:17:00,184.64,184.70,184.63,184.67,61719
2019/04/09,13:18:00,184.67,184.69,184.67,184.67,15066
2019/04/09,13:19:00,184.67,184.67,184.59,184.59,26441
2019/04/09,13:20:00,184.59,184.65,184.59,184.64,20390
2019/04/09,13:21:00,184.64,184.65,184.62,184.63,13741
2019/04/09,13:22:00,184.62,184.62,184.58,184.60,56076
2019/04/09,13:23:00,184.60,184.60,184.58,184.59,4163
2019/04/09,13:24:00,184.59,184.61,184.54,184.60,42800
2019/04/09,13:25:00,184.60,184.61,184.57,184.58,30543
2019/04/09,13:26:00,184.58,184.61,184.56,184.61,17021
2019/04/09,13:27:00,184.60,184.61,184.58,184.59,28084
2019/04/09,13:28:00,184.59,184.64,184.56,184.64,82703
2019/04/09,13:29:00,184.64,184.64,184.60,184.62,14507
2019/04/09,13:30:00,184.62,184.62,184.56,184.57,21742
2019/04/09,13:31:00,184.56,184.56,184.51,184.53,67424
2019/04/09,13:32:00,184.54,184.55,184.50,184.51,30310
2019/04/09,13:33:00,184.51,184.52,184.47,184.48,52985
2019/04/09,13:34:00,184.48,184.53,184.45,184.53,30152
2019/04/09,13:35:00,184.52,184.57,184.52,184.57,24645
2019/04/09,13:36:00,184.57,184.57,184.53,184.53,20118
2019/04/09,13:37:00,184.53,184.59,184.52,184.59,66998
2019/04/09,13:38:00,184.59,184.61,184.58,184.60,27822
2019/04/09,13:39:00,184.60,184.63,184.60,184.63,27655
2019/04/09,13:40:00,184.63,184.64,184.60,184.61,15961
2019/04/09,13:41:00,184.62,184.62,184.60,184.61,16137
2019/04/09,13:42:00,184.61,184.62,184.55,184.58,45543
2019/04/09,13:43:00,184.57,184.58,184.54,184.57,4212
2019/04/09,13:44:00,184.57,184.58,184.50,184.50,10655
2019/04/09,13:45:00,184.50,184.53,184.48,184.53,45395
2019/04/09,13:46:00,184.53,184.55,184.51,184.54,55188
2019/04/09,13:47:00,184.54,184.54,184.51,184.51,9837
2019/04/09,13:48:00,184.51,184.53,184.50,184.52,8555
2019/04/09,13:49:00,184.52,184.54,184.51,184.53,27503
2019/04/09,13:50:00,184.54,184.55,184.51,184.51,11800
2019/04/09,13:51:00,184.51,184.51,184.45,184.45,22836
2019/04/09,13:52:00,184.45,184.45,184.37,184.40,76601
2019/04/09,13:53:00,184.40,184.42,184.39,184.41,25181
2019/04/09,13:54:00,184.41,184.45,184.41,184.43,34063
2019/04/09,13:55:00,184.43,184.44,184.40,184.42,48492
2019/04/09,13:56:00,184.43,184.50,184.42,184.49,55073
2019/04/09,13:57:00,184.50,184.50,184.48,184.48,15431
2019/04/09,13:58:00,184.48,184.48,184.46,184.47,5325
2019/04/09,13:59:00,184.47,184.51,184.47,184.49,20557
2019/04/09,14:00:00,184.49,184.50,184.46,184.46,14745
2019/04/09,14:01:00,184.47,184.49,184.44,184.44,74521
2019/04/09,14:02:00,184.45,184.47,184.44,184.46,41201
2019/04/09,14:03:00,184.45,184.45,184.41,184.41,40317
2019/04/09,14:04:00,184.42,184.44,184.39,184.43,65878
2019/04/09,14:05:00,184.42,184.42,184.34,184.35,62808
2019/04/09,14:06:00,184.37,184.40,184.35,184.40,18762
2019/04/09,14:07:00,184.40,184.40,184.36,184.36,21210
2019/04/09,14:08:00,184.36,184.36,184.30,184.34,61444
2019/04/09,14:09:00,184.34,184.34,184.28,184.31,29470
2019/04/09,14:10:00,184.31,184.34,184.28,184.34,36154
2019/04/09,14:11:00,184.33,184.35,184.32,184.32,61713
2019/04/09,14:12:00,184.32,184.35,184.32,184.34,60819
2019/04/09,14:13:00,184.34,184.37,184.32,184.37,31135
2019/04/09,14:14:00,184.37,184.44,184.36,184.41,53852
2019/04/09,14:15:00,184.41,184.46,184.41,184.45,82104
2019/04/09,14:16:00,184.45,184.50,184.44,184.49,66067
2019/04/09,14:17:00,184.49,184.52,184.48,184.51,33550
2019/04/09,14:18:00,184.51,184.52,184.50,184.51,56191
2019/04/09,14:19:00,184.51,184.51,184.47,184.49,32511
2019/04/09,14:20:00,184.49,184.49,184.43,184.44,19446
2019/04/09,14:21:00,184.44,184.49,184.44,184.47,65292
2019/04/09,14:22:00,184.47,184.50,184.47,184.48,40652
2019/04/09,14:23:00,184.48,184.49,184.45,184.46,26344
2019/04/09,14:24:00,184.46,184.49,184.46,184.48,28949
2019/04/09,14:25:00,184.48,184.49,184.42,184.46,46128
2019/04/09,14:26:00,184.46,184.48,184.45,184.45,38842
2019/04/09,14:27:00,184.45,184.49,184.44,184.44,30969
2019/04/09,14:28:00,184.45,184.47,184.42,184.44,35907
2019/04/09,14:29:00,184.44,184.45,184.40,184.41,34685
2019/04/09,14:30:00,184.41,184.44,184.40,184.42,43182
2019/04/09,14:31:00,184.42,184.49,184.41,184.48,22433
2019/04/09,14:32:00,184.48,184.49,184.46,184.47,34466
2019/04/09,14:33:00,184.47,184.48,184.45,184.48,8780
2019/04/09,14:34:00,184.47,184.48,184.44,184.44,10258
2019/04/09,14:35:00,184.44,184.49,184.42,184.46,28998
2019/04/09,14:36:00,184.46,184.47,184.43,184.46,16966
2019/04/09,14:37:00,184.45,184.45,184.44,184.45,7848
2019/04/09,14:38:00,184.44,184.48,184.40,184.47,135465
2019/04/09,14:39:00,184.47,184.56,184.47,184.55,81432
2019/04/09,14:40:00,184.55,184.56,184.53,184.55,45988
2019/04/09,14:41:00,184.55,184.56,184.50,184.50,41826
2019/04/09,14:42:00,184.49,184.52,184.44,184.44,63157
2019/04/09,14:43:00,184.44,184.44,184.34,184.35,60905
2019/04/09,14:44:00,184.34,184.37,184.27,184.35,116344
2019/04/09,14:45:00,184.35,184.38,184.34,184.36,33411
2019/04/09,14:46:00,184.35,184.40,184.35,184.37,22060
2019/04/09,14:47:00,184.37,184.39,184.36,184.38,77022
2019/04/09,14:48:00,184.38,184.38,184.34,184.37,22325
2019/04/09,14:49:00,184.37,184.39,184.36,184.37,19806
2019/04/09,14:50:00,184.38,184.44,184.38,184.42,21042
2019/04/09,14:51:00,184.42,184.46,184.40,184.45,76800
2019/04/09,14:52:00,184.45,184.49,184.44,184.44,40772
2019/04/09,14:53:00,184.44,184.46,184.43,184.45,16740
2019/04/09,14:54:00,184.45,184.45,184.40,184.41,28839
2019/04/09,14:55:00,184.41,184.45,184.40,184.44,45381
2019/04/09,14:56:00,184.43,184.48,184.43,184.46,11618
2019/04/09,14:57:00,184.45,184.46,184.39,184.39,29455
2019/04/09,14:58:00,184.39,184.41,184.39,184.40,12991
2019/04/09,14:59:00,184.40,184.42,184.37,184.41,73920
2019/04/09,15:00:00,184.41,184.44,184.40,184.43,19089
2019/04/09,15:01:00,184.43,184.50,184.38,184.49,54671
2019/04/09,15:02:00,184.49,184.49,184.42,184.43,88376
2019/04/09,15:03:00,184.43,184.46,184.41,184.44,14584
2019/04/09,15:04:00,184.45,184.48,184.45,184.47,21354
2019/04/09,15:05:00,184.47,184.48,184.44,184.44,14111
2019/04/09,15:06:00,184.44,184.46,184.35,184.35,49362
2019/04/09,15:07:00,184.35,184.39,184.35,184.36,61154
2019/04/09,15:08:00,184.37,184.42,184.36,184.40,68187
2019/04/09,15:09:00,184.40,184.41,184.38,184.40,25350
2019/04/09,15:10:00,184.40,184.41,184.39,184.41,10095
2019/04/09,15:11:00,184.41,184.41,184.37,184.41,28773
2019/04/09,15:12:00,184.41,184.44,184.39,184.40,12136
2019/04/09,15:13:00,184.40,184.45,184.40,184.44,55651
2019/04/09,15:14:00,184.43,184.45,184.41,184.45,49182
2019/04/09,15:15:00,184.45,184.45,184.38,184.38,13799
2019/04/09,15:16:00,184.38,184.47,184.37,184.45,56983
2019/04/09,15:17:00,184.45,184.47,184.39,184.40,47706
2019/04/09,15:18:00,184.40,184.41,184.39,184.40,67275
2019/04/09,15:19:00,184.40,184.42,184.39,184.41,13997
2019/04/09,15:20:00,184.41,184.44,184.40,184.41,42956
2019/04/09,15:21:00,184.42,184.44,184.40,184.41,52124
2019/04/09,15:22:00,184.41,184.46,184.41,184.45,25666
2019/04/09,15:23:00,184.45,184.45,184.38,184.40,64103
2019/04/09,15:24:00,184.40,184.42,184.39,184.39,172420
2019/04/09,15:25:00,184.39,184.41,184.36,184.37,92704
2019/04/09,15:26:00,184.36,184.37,184.30,184.31,75744
2019/04/09,15:27:00,184.32,184.34,184.29,184.29,37459
2019/04/09,15:28:00,184.30,184.35,184.29,184.33,56860
2019/04/09,15:29:00,184.33,184.39,184.33,184.38,121928
2019/04/09,15:30:00,184.38,184.39,184.35,184.37,24157
2019/04/09,15:31:00,184.37,184.45,184.35,184.45,118754
2019/04/09,15:32:00,184.44,184.49,184.44,184.45,140240
2019/04/09,15:33:00,184.46,184.52,184.46,184.52,123629
2019/04/09,15:34:00,184.52,184.53,184.47,184.50,66747
2019/04/09,15:35:00,184.50,184.55,184.50,184.52,69703
2019/04/09,15:36:00,184.53,184.53,184.50,184.50,28774
2019/04/09,15:37:00,184.50,184.53,184.50,184.52,36798
2019/04/09,15:38:00,184.52,184.54,184.51,184.54,19757
2019/04/09,15:39:00,184.54,184.60,184.52,184.57,61520
2019/04/09,15:40:00,184.57,184.60,184.56,184.60,42061
2019/04/09,15:41:00,184.60,184.61,184.56,184.56,53394
2019/04/09,15:42:00,184.56,184.57,184.54,184.55,36306
2019/04/09,15:43:00,184.55,184.56,184.53,184.53,43038
2019/04/09,15:44:00,184.53,184.53,184.49,184.53,38723
2019/04/09,15:45:00,184.53,184.53,184.50,184.53,46969
2019/04/09,15:46:00,184.52,184.57,184.52,184.56,60406
2019/04/09,15:47:00,184.56,184.57,184.51,184.53,34565
2019/04/09,15:48:00,184.54,184.56,184.54,184.54,34679
2019/04/09,15:49:00,184.54,184.57,184.54,184.55,32323
2019/04/09,15:50:00,184.55,184.59,184.55,184.57,57170
2019/04/09,15:51:00,184.57,184.58,184.50,184.50,91152
2019/04/09,15:52:00,184.49,184.51,184.48,184.48,80190
2019/04/09,15:53:00,184.48,184.50,184.46,184.46,152417
2019/04/09,15:54:00,184.46,184.47,184.44,184.47,88100
2019/04/09,15:55:00,184.48,184.51,184.38,184.39,221656
2019/04/09,15:56:00,184.39,184.39,184.09,184.11,348898
2019/04/09,15:57:00,184.11,184.19,184.10,184.15,175692
2019/04/09,15:58:00,184.14,184.23,184.14,184.21,143016
2019/04/09,15:59:00,184.22,184.26,184.19,184.26,117368
2019/04/09,16:00:00,184.25,184.40,184.25,184.37,275196
2019/04/10,09:31:00,184.75,184.80,184.66,184.71,127917
2019/04/10,09:32:00,184.71,184.75,184.52,184.55,191960
2019/04/10,09:33:00,184.55,184.61,184.54,184.56,104937
2019/04/10,09:34:00,184.56,184.70,184.52,184.68,135408
2019/04/10,09:35:00,184.68,184.77,184.66,184.74,155209
2019/04/10,09:36:00,184.72,184.84,184.71,184.77,209018
2019/04/10,09:37:00,184.77,184.83,184.59,184.73,70761
2019/04/10,09:38:00,184.75,184.81,184.73,184.73,74159
2019/04/10,09:39:00,184.74,184.81,184.61,184.63,69368
2019/04/10,09:40:00,184.64,184.71,184.57,184.60,201172
2019/04/10,09:41:00,184.59,184.64,184.54,184.58,77534
2019/04/10,09:42:00,184.59,184.74,184.59,184.70,67726
2019/04/10,09:43:00,184.70,184.82,184.70,184.77,208468
2019/04/10,09:44:00,184.77,184.90,184.76,184.90,174427
2019/04/10,09:45:00,184.90,184.99,184.89,184.94,179467
2019/04/10,09:46:00,184.94,184.98,184.93,184.95,66620
2019/04/10,09:47:00,184.95,184.99,184.91,184.91,96899
2019/04/10,09:48:00,184.92,184.94,184.83,184.83,78995
2019/04/10,09:49:00,184.83,184.84,184.79,184.80,48150
2019/04/10,09:50:00,184.80,184.90,184.80,184.83,71134
2019/04/10,09:51:00,184.83,184.85,184.75,184.79,185860
2019/04/10,09:52:00,184.79,184.79,184.62,184.68,147713
2019/04/10,09:53:00,184.68,184.75,184.61,184.74,81066
2019/04/10,09:54:00,184.74,184.87,184.74,184.81,63948
2019/04/10,09:55:00,184.81,184.84,184.78,184.81,51835
2019/04/10,09:56:00,184.81,184.86,184.79,184.79,66303
2019/04/10,09:57:00,184.79,184.85,184.78,184.83,38113
2019/04/10,09:58:00,184.83,184.90,184.76,184.80,80635
2019/04/10,09:59:00,184.80,184.84,184.78,184.80,30199
2019/04/10,10:00:00,184.80,184.86,184.80,184.85,33988
2019/04/10,10:01:00,184.85,184.92,184.81,184.91,211341
2019/04/10,10:02:00,184.90,184.95,184.89,184.90,23198
2019/04/10,10:03:00,184.90,184.91,184.80,184.85,54633
2019/04/10,10:04:00,184.86,184.89,184.80,184.83,37264
2019/04/10,10:05:00,184.83,184.84,184.77,184.79,157772
2019/04/10,10:06:00,184.79,184.83,184.75,184.79,71821
2019/04/10,10:07:00,184.79,184.82,184.72,184.72,33457
2019/04/10,10:08:00,184.72,184.74,184.62,184.65,40933
2019/04/10,10:09:00,184.66,184.70,184.64,184.69,23761
2019/04/10,10:10:00,184.69,184.76,184.69,184.71,35036
2019/04/10,10:11:00,184.70,184.74,184.67,184.67,100237
2019/04/10,10:12:00,184.67,184.72,184.67,184.70,51475
2019/04/10,10:13:00,184.70,184.70,184.59,184.61,60840
2019/04/10,10:14:00,184.61,184.68,184.60,184.64,27211
2019/04/10,10:15:00,184.64,184.73,184.63,184.73,48293
2019/04/10,10:16:00,184.73,184.73,184.70,184.70,42523
2019/04/10,10:17:00,184.70,184.79,184.70,184.74,32934
2019/04/10,10:18:00,184.74,184.79,184.72,184.72,26040
2019/04/10,10:19:00,184.72,184.77,184.71,184.75,37396
2019/04/10,10:20:00,184.75,184.76,184.72,184.75,37944
2019/04/10,10:21:00,184.76,184.79,184.76,184.77,146946
2019/04/10,10:22:00,184.77,184.78,184.74,184.76,40583
2019/04/10,10:23:00,184.76,184.78,184.68,184.72,69901
2019/04/10,10:24:00,184.72,184.72,184.63,184.64,73087
2019/04/10,10:25:00,184.64,184.82,184.64,184.79,152001
2019/04/10,10:26:00,184.80,184.81,184.76,184.76,71867
2019/04/10,10:27:00,184.77,184.79,184.76,184.76,22625
2019/04/10,10:28:00,184.76,184.79,184.76,184.77,30095
2019/04/10,10:29:00,184.79,184.80,184.74,184.76,25991
2019/04/10,10:30:00,184.77,184.77,184.67,184.71,45420
2019/04/10,10:31:00,184.71,184.78,184.65,184.77,54582
2019/04/10,10:32:00,184.77,184.82,184.77,184.78,26732
2019/04/10,10:33:00,184.78,184.79,184.74,184.76,33202
2019/04/10,10:34:00,184.76,184.79,184.73,184.78,93748
2019/04/10,10:35:00,184.78,184.88,184.77,184.88,54361
2019/04/10,10:36:00,184.88,184.95,184.86,184.88,416297
2019/04/10,10:37:00,184.89,184.94,184.87,184.92,53070
2019/04/10,10:38:00,184.92,184.93,184.88,184.90,56757
2019/04/10,10:39:00,184.89,184.91,184.88,184.89,26701
2019/04/10,10:40:00,184.89,184.92,184.89,184.89,36465
2019/04/10,10:41:00,184.89,184.90,184.87,184.89,28410
2019/04/10,10:42:00,184.90,184.99,184.90,184.97,72692
2019/04/10,10:43:00,184.97,185.02,184.96,184.96,94962
2019/04/10,10:44:00,184.96,185.03,184.96,184.97,44514
2019/04/10,10:45:00,184.96,184.98,184.91,184.98,22618
2019/04/10,10:46:00,184.99,185.05,184.99,185.03,40111
2019/04/10,10:47:00,185.03,185.16,185.03,185.13,218934
2019/04/10,10:48:00,185.13,185.16,185.09,185.09,29064
2019/04/10,10:49:00,185.09,185.12,185.07,185.12,38279
2019/04/10,10:50:00,185.12,185.25,185.11,185.23,165446
2019/04/10,10:51:00,185.23,185.28,185.23,185.24,112958
2019/04/10,10:52:00,185.24,185.25,185.18,185.19,44514
2019/04/10,10:53:00,185.19,185.22,185.18,185.20,55400
2019/04/10,10:54:00,185.20,185.28,185.19,185.25,88253
2019/04/10,10:55:00,185.25,185.25,185.17,185.19,33297
2019/04/10,10:56:00,185.19,185.22,185.19,185.21,17143
2019/04/10,10:57:00,185.22,185.23,185.17,185.18,24175
2019/04/10,10:58:00,185.17,185.18,185.10,185.14,36760
2019/04/10,10:59:00,185.14,185.16,185.08,185.10,24512
2019/04/10,11:00:00,185.10,185.11,185.01,185.07,89125
2019/04/10,11:01:00,185.07,185.16,185.07,185.15,57965
2019/04/10,11:02:00,185.15,185.18,185.15,185.16,26727
2019/04/10,11:03:00,185.15,185.16,185.13,185.15,11758
2019/04/10,11:04:00,185.15,185.16,185.10,185.15,24430
2019/04/10,11:05:00,185.15,185.23,185.14,185.14,57369
2019/04/10,11:06:00,185.15,185.23,185.13,185.23,54817
2019/04/10,11:07:00,185.24,185.31,185.23,185.30,94757
2019/04/10,11:08:00,185.31,185.31,185.23,185.25,145685
2019/04/10,11:09:00,185.24,185.25,185.21,185.23,106470
2019/04/10,11:10:00,185.23,185.25,185.23,185.23,27087
2019/04/10,11:11:00,185.24,185.25,185.21,185.24,38183
2019/04/10,11:12:00,185.24,185.26,185.24,185.25,26022
2019/04/10,11:13:00,185.25,185.29,185.24,185.29,45098
2019/04/10,11:14:00,185.29,185.30,185.24,185.26,43431
2019/04/10,11:15:00,185.27,185.31,185.23,185.24,42742
2019/04/10,11:16:00,185.24,185.28,185.21,185.27,33939
2019/04/10,11:17:00,185.27,185.27,185.18,185.19,33725
2019/04/10,11:18:00,185.18,185.19,185.12,185.18,61086
2019/04/10,11:19:00,185.18,185.22,185.18,185.19,30430
2019/04/10,11:20:00,185.19,185.24,185.19,185.24,13213
2019/04/10,11:21:00,185.23,185.24,185.20,185.23,28800
2019/04/10,11:22:00,185.23,185.23,185.19,185.20,19088
2019/04/10,11:23:00,185.20,185.22,185.17,185.20,42780
2019/04/10,11:24:00,185.19,185.20,185.15,185.17,15203
2019/04/10,11:25:00,185.17,185.20,185.15,185.19,45664
2019/04/10,11:26:00,185.20,185.25,185.18,185.21,34728
2019/04/10,11:27:00,185.21,185.24,185.20,185.23,10034
2019/04/10,11:28:00,185.23,185.24,185.15,185.15,43466
2019/04/10,11:29:00,185.15,185.18,185.12,185.16,23116
2019/04/10,11:30:00,185.16,185.16,185.12,185.14,35752
2019/04/10,11:31:00,185.16,185.20,185.16,185.19,24354
2019/04/10,11:32:00,185.19,185.24,185.19,185.24,50682
2019/04/10,11:33:00,185.24,185.26,185.23,185.25,16388
2019/04/10,11:34:00,185.25,185.25,185.22,185.23,11254
2019/04/10,11:35:00,185.24,185.25,185.21,185.23,22335
2019/04/10,11:36:00,185.23,185.31,185.23,185.28,57332
2019/04/10,11:37:00,185.28,185.36,185.28,185.34,35098
2019/04/10,11:38:00,185.34,185.35,185.29,185.29,42759
2019/04/10,11:39:00,185.29,185.29,185.26,185.26,26113
2019/04/10,11:40:00,185.26,185.31,185.26,185.30,29163
2019/04/10,11:41:00,185.31,185.33,185.29,185.30,38701
2019/04/10,11:42:00,185.30,185.30,185.24,185.26,13900
2019/04/10,11:43:00,185.26,185.26,185.20,185.24,47032
2019/04/10,11:44:00,185.25,185.27,185.23,185.27,54017
2019/04/10,11:45:00,185.27,185.28,185.25,185.25,21001
2019/04/10,11:46:00,185.25,185.27,185.21,185.23,27615
2019/04/10,11:47:00,185.23,185.26,185.22,185.26,8502
2019/04/10,11:48:00,185.26,185.26,185.23,185.23,10466
2019/04/10,11:49:00,185.23,185.25,185.23,185.24,21783
2019/04/10,11:50:00,185.23,185.23,185.17,185.18,40716
2019/04/10,11:51:00,185.18,185.23,185.18,185.18,15925
2019/04/10,11:52:00,185.19,185.19,185.14,185.14,101296
2019/04/10,11:53:00,185.14,185.19,185.14,185.16,16463
2019/04/10,11:54:00,185.16,185.16,185.14,185.15,21569
2019/04/10,11:55:00,185.15,185.17,185.14,185.14,30871
2019/04/10,11:56:00,185.14,185.17,185.13,185.14,14001
2019/04/10,11:57:00,185.14,185.15,185.10,185.13,43451
2019/04/10,11:58:00,185.13,185.14,185.12,185.12,8460
2019/04/10,11:59:00,185.12,185.13,185.11,185.11,26767
2019/04/10,12:00:00,185.11,185.17,185.10,185.17,30885
2019/04/10,12:01:00,185.17,185.21,185.17,185.18,34305
2019/04/10,12:02:00,185.19,185.22,185.14,185.14,12753
2019/04/10,12:03:00,185.14,185.16,185.05,185.07,26612
2019/04/10,12:04:00,185.07,185.12,185.07,185.11,9719
2019/04/10,12:05:00,185.11,185.12,185.07,185.12,54888
2019/04/10,12:06:00,185.12,185.13,185.10,185.11,18773
2019/04/10,12:07:00,185.11,185.11,185.09,185.11,9575
2019/04/10,12:08:00,185.10,185.13,185.10,185.12,8209
2019/04/10,12:09:00,185.12,185.12,185.09,185.12,9558
2019/04/10,12:10:00,185.12,185.13,185.11,185.11,7882
2019/04/10,12:11:00,185.11,185.13,185.10,185.10,13999
2019/04/10,12:12:00,185.10,185.10,185.06,185.07,21460
2019/04/10,12:13:00,185.07,185.08,185.04,185.07,15901
2019/04/10,12:14:00,185.07,185.09,185.06,185.08,9578
2019/04/10,12:15:00,185.08,185.08,185.06,185.08,14026
2019/04/10,12:16:00,185.08,185.10,185.07,185.08,50154
2019/04/10,12:17:00,185.09,185.09,185.07,185.08,40885
2019/04/10,12:18:00,185.08,185.09,185.07,185.08,4698
2019/04/10,12:19:00,185.08,185.08,185.03,185.05,40264
2019/04/10,12:20:00,185.05,185.08,185.05,185.07,7351
2019/04/10,12:21:00,185.07,185.12,185.07,185.11,18569
2019/04/10,12:22:00,185.10,185.10,185.07,185.08,7683
2019/04/10,12:23:00,185.09,185.11,185.08,185.10,29055
2019/04/10,12:24:00,185.10,185.12,185.07,185.11,19696
2019/04/10,12:25:00,185.11,185.13,185.11,185.11,14972
2019/04/10,12:26:00,185.12,185.12,185.08,185.09,18521
2019/04/10,12:27:00,185.10,185.10,185.06,185.07,9633
2019/04/10,12:28:00,185.07,185.09,185.07,185.09,5746
2019/04/10,12:29:00,185.09,185.09,185.08,185.09,1452
2019/04/10,12:30:00,185.09,185.10,185.08,185.10,11124
2019/04/10,12:31:00,185.10,185.12,185.08,185.12,10285
2019/04/10,12:32:00,185.12,185.14,185.12,185.13,48880
2019/04/10,12:33:00,185.13,185.15,185.13,185.14,13978
2019/04/10,12:34:00,185.14,185.17,185.14,185.15,8736
2019/04/10,12:35:00,185.17,185.18,185.16,185.17,10854
2019/04/10,12:36:00,185.17,185.20,185.17,185.19,16972
2019/04/10,12:37:00,185.19,185.19,185.12,185.13,28399
2019/04/10,12:38:00,185.13,185.16,185.12,185.14,14772
2019/04/10,12:39:00,185.13,185.14,185.07,185.08,21698
2019/04/10,12:40:00,185.08,185.13,185.08,185.09,22723
2019/04/10,12:41:00,185.10,185.10,185.07,185.07,4500
2019/04/10,12:42:00,185.07,185.10,185.07,185.08,6662
2019/04/10,12:43:00,185.08,185.10,185.07,185.08,9541
2019/04/10,12:44:00,185.08,185.10,185.06,185.06,4599
2019/04/10,12:45:00,185.06,185.08,185.05,185.05,21861
2019/04/10,12:46:00,185.04,185.06,185.03,185.05,7686
2019/04/10,12:47:00,185.05,185.06,185.03,185.04,8617
2019/04/10,12:48:00,185.04,185.04,184.98,185.00,37363
2019/04/10,12:49:00,184.99,185.02,184.99,185.01,17485
2019/04/10,12:50:00,185.01,185.04,185.00,185.04,30626
2019/04/10,12:51:00,185.03,185.05,185.03,185.05,8642
2019/04/10,12:52:00,185.05,185.07,185.02,185.03,33065
2019/04/10,12:53:00,185.03,185.06,185.03,185.03,7366
2019/04/10,12:54:00,185.04,185.07,185.04,185.05,29093
2019/04/10,12:55:00,185.05,185.06,185.02,185.03,108089
2019/04/10,12:56:00,185.03,185.03,185.02,185.03,45608
2019/04/10,12:57:00,185.03,185.04,185.01,185.02,104189
2019/04/10,12:58:00,185.02,185.03,185.00,185.00,42296
2019/04/10,12:59:00,185.01,185.04,185.00,185.03,47761
2019/04/10,13:00:00,185.03,185.03,184.99,185.00,18778
2019/04/10,13:01:00,185.00,185.04,185.00,185.04,21544
2019/04/10,13:02:00,185.04,185.06,185.03,185.03,18916
2019/04/10,13:03:00,185.04,185.04,184.90,184.91,61348
2019/04/10,13:04:00,184.90,184.95,184.89,184.92,56524
2019/04/10,13:05:00,184.92,184.94,184.91,184.93,25852
2019/04/10,13:06:00,184.93,184.96,184.93,184.94,13609
2019/04/10,13:07:00,184.94,184.96,184.93,184.95,15713
2019/04/10,13:08:00,184.96,184.96,184.91,184.95,12946
2019/04/10,13:09:00,184.95,184.97,184.91,184.91,28180
2019/04/10,13:10:00,184.91,184.96,184.91,184.91,12919
2019/04/10,13:11:00,184.92,184.93,184.90,184.93,28906
2019/04/10,13:12:00,184.93,184.94,184.88,184.90,29611
2019/04/10,13:13:00,184.90,184.92,184.87,184.92,26716
2019/04/10,13:14:00,184.92,184.92,184.89,184.89,12817
2019/04/10,13:15:00,184.88,184.90,184.88,184.90,4118
2019/04/10,13:16:00,184.90,184.93,184.90,184.93,15179
2019/04/10,13:17:00,184.93,184.98,184.92,184.98,19284
2019/04/10,13:18:00,184.98,184.99,184.97,184.98,18561
2019/04/10,13:19:00,184.98,185.01,184.98,185.00,30523
2019/04/10,13:20:00,185.00,185.02,184.99,185.00,11139
2019/04/10,13:21:00,185.00,185.01,184.98,184.98,5899
2019/04/10,13:22:00,184.98,184.99,184.98,184.99,3445
2019/04/10,13:23:00,184.98,185.00,184.97,184.99,20075
2019/04/10,13:24:00,184.99,184.99,184.98,184.99,4635
2019/04/10,13:25:00,184.99,185.02,184.99,185.00,4909
2019/04/10,13:26:00,185.00,185.00,184.97,184.98,15475
2019/04/10,13:27:00,184.98,185.00,184.98,184.99,11079
2019/04/10,13:28:00,184.99,185.00,184.98,184.99,3988
2019/04/10,13:29:00,185.00,185.02,185.00,185.00,10201
2019/04/10,13:30:00,185.00,185.00,184.98,184.99,236957
2019/04/10,13:31:00,184.99,185.00,184.98,184.99,6375
2019/04/10,13:32:00,184.99,185.01,184.96,184.97,22493
2019/04/10,13:33:00,184.98,185.01,184.98,185.00,23534
2019/04/10,13:34:00,185.00,185.01,184.98,184.98,8970
2019/04/10,13:35:00,184.98,185.00,184.98,184.98,6022
2019/04/10,13:36:00,184.98,184.99,184.98,184.99,2794
2019/04/10,13:37:00,184.99,185.01,184.99,184.99,5381
2019/04/10,13:38:00,184.99,185.03,184.98,185.03,5447
2019/04/10,13:39:00,185.03,185.03,185.01,185.02,10226
2019/04/10,13:40:00,185.02,185.03,185.00,185.00,3859
2019/04/10,13:41:00,185.00,185.04,185.00,185.03,31095
2019/04/10,13:42:00,185.03,185.10,185.02,185.08,28483
2019/04/10,13:43:00,185.08,185.10,185.07,185.07,50655
2019/04/10,13:44:00,185.07,185.07,185.04,185.06,35257
2019/04/10,13:45:00,185.06,185.12,185.06,185.11,14752
2019/04/10,13:46:00,185.11,185.13,185.08,185.08,14260
2019/04/10,13:47:00,185.08,185.11,185.08,185.09,18505
2019/04/10,13:48:00,185.09,185.13,185.09,185.11,10663
2019/04/10,13:49:00,185.11,185.14,185.10,185.13,69895
2019/04/10,13:50:00,185.13,185.15,185.12,185.13,20523
2019/04/10,13:51:00,185.13,185.15,185.13,185.14,14143
2019/04/10,13:52:00,185.14,185.15,185.12,185.12,16115
2019/04/10,13:53:00,185.13,185.14,185.10,185.10,13321
2019/04/10,13:54:00,185.10,185.10,185.08,185.10,12348
2019/04/10,13:55:00,185.10,185.12,185.08,185.11,437703
2019/04/10,13:56:00,185.11,185.14,185.10,185.11,37014
2019/04/10,13:57:00,185.11,185.12,185.10,185.12,12769
2019/04/10,13:58:00,185.12,185.15,185.12,185.14,33578
2019/04/10,13:59:00,185.13,185.20,185.13,185.16,56304
2019/04/10,14:00:00,185.16,185.16,185.11,185.16,59025
2019/04/10,14:01:00,185.16,185.24,185.09,185.11,266166
2019/04/10,14:02:00,185.11,185.23,185.09,185.20,66048
2019/04/10,14:03:00,185.20,185.22,185.14,185.16,119067
2019/04/10,14:04:00,185.16,185.19,185.15,185.16,28825
2019/04/10,14:05:00,185.16,185.18,185.12,185.12,33905
2019/04/10,14:06:00,185.13,185.16,185.08,185.10,106664
2019/04/10,14:07:00,185.11,185.14,185.08,185.11,39398
2019/04/10,14:08:00,185.11,185.12,185.09,185.10,18004
2019/04/10,14:09:00,185.10,185.10,185.04,185.05,39148
2019/04/10,14:10:00,185.05,185.06,184.94,184.97,88934
2019/04/10,14:11:00,184.95,184.99,184.92,184.97,39795
2019/04/10,14:12:00,184.96,184.97,184.88,184.88,39931
2019/04/10,14:13:00,184.88,184.88,184.81,184.84,84093
2019/04/10,14:14:00,184.84,184.91,184.84,184.89,60494
2019/04/10,14:15:00,184.89,184.94,184.84,184.94,36510
2019/04/10,14:16:00,184.94,184.99,184.92,184.97,88843
2019/04/10,14:17:00,184.96,184.99,184.95,184.97,20513
2019/04/10,14:18:00,184.97,184.99,184.96,184.98,9830
2019/04/10,14:19:00,184.97,184.99,184.95,184.97,21221
2019/04/10,14:20:00,184.97,185.01,184.97,184.98,17986
2019/04/10,14:21:00,184.98,185.01,184.98,184.99,14734
2019/04/10,14:22:00,184.99,184.99,184.88,184.88,49418
2019/04/10,14:23:00,184.88,184.88,184.82,184.83,58140
2019/04/10,14:24:00,184.83,184.83,184.74,184.77,59924
2019/04/10,14:25:00,184.77,184.77,184.68,184.76,51831
2019/04/10,14:26:00,184.76,184.79,184.75,184.79,41125
2019/04/10,14:27:00,184.78,184.79,184.75,184.76,16720
2019/04/10,14:28:00,184.76,184.77,184.71,184.72,73103
2019/04/10,14:29:00,184.72,184.75,184.72,184.74,15769
2019/04/10,14:30:00,184.74,184.85,184.74,184.81,48200
2019/04/10,14:31:00,184.81,184.83,184.78,184.81,132687
2019/04/10,14:32:00,184.80,184.84,184.80,184.80,14774
2019/04/10,14:33:00,184.80,184.80,184.70,184.73,31263
2019/04/10,14:34:00,184.73,184.74,184.67,184.73,37526
2019/04/10,14:35:00,184.73,184.75,184.69,184.75,16780
2019/04/10,14:36:00,184.75,184.79,184.74,184.79,16310
2019/04/10,14:37:00,184.79,184.84,184.78,184.83,16120
2019/04/10,14:38:00,184.84,184.84,184.81,184.82,16986
2019/04/10,14:39:00,184.82,184.84,184.80,184.81,10868
2019/04/10,14:40:00,184.80,184.83,184.78,184.82,28297
2019/04/10,14:41:00,184.82,184.86,184.82,184.85,18253
2019/04/10,14:42:00,184.85,184.92,184.85,184.92,81830
2019/04/10,14:43:00,184.92,184.92,184.90,184.90,25044
2019/04/10,14:44:00,184.91,184.93,184.90,184.91,31750
2019/04/10,14:45:00,184.91,184.92,184.90,184.92,6689
2019/04/10,14:46:00,184.92,184.94,184.90,184.91,22751
2019/04/10,14:47:00,184.90,184.94,184.89,184.93,56722
2019/04/10,14:48:00,184.93,184.93,184.88,184.89,19597
2019/04/10,14:49:00,184.89,184.90,184.87,184.90,10006
2019/04/10,14:50:00,184.91,184.91,184.89,184.91,14668
2019/04/10,14:51:00,184.91,184.99,184.91,184.98,90441
2019/04/10,14:52:00,184.98,185.05,184.97,185.02,141177
2019/04/10,14:53:00,185.02,185.07,185.02,185.06,77375
2019/04/10,14:54:00,185.06,185.06,185.03,185.03,21527
2019/04/10,14:55:00,185.03,185.06,185.03,185.04,12948
2019/04/10,14:56:00,185.05,185.06,185.03,185.05,35809
2019/04/10,14:57:00,185.04,185.11,185.04,185.11,30340
2019/04/10,14:58:00,185.11,185.13,185.09,185.12,59416
2019/04/10,14:59:00,185.12,185.12,185.08,185.11,45904
2019/04/10,15:00:00,185.11,185.12,185.07,185.09,41026
2019/04/10,15:01:00,185.09,185.13,185.07,185.12,75505
2019/04/10,15:02:00,185.12,185.29,185.11,185.29,377774
2019/04/10,15:03:00,185.28,185.30,185.27,185.27,96352
2019/04/10,15:04:00,185.27,185.31,185.24,185.29,190480
2019/04/10,15:05:00,185.29,185.29,185.27,185.27,66510
2019/04/10,15:06:00,185.27,185.27,185.23,185.25,86541
2019/04/10,15:07:00,185.24,185.27,185.23,185.27,44486
2019/04/10,15:08:00,185.28,185.31,185.28,185.31,45950
2019/04/10,15:09:00,185.31,185.33,185.28,185.32,74542
2019/04/10,15:10:00,185.31,185.46,185.31,185.45,420158
2019/04/10,15:11:00,185.45,185.49,185.41,185.41,235839
2019/04/10,15:12:00,185.42,185.44,185.42,185.44,98091
2019/04/10,15:13:00,185.44,185.45,185.41,185.42,509050
2019/04/10,15:14:00,185.42,185.44,185.41,185.41,101294
2019/04/10,15:15:00,185.42,185.44,185.40,185.42,106608
2019/04/10,15:16:00,185.42,185.46,185.40,185.44,171972
2019/04/10,15:17:00,185.44,185.46,185.42,185.43,19338
2019/04/10,15:18:00,185.43,185.43,185.38,185.39,93758
2019/04/10,15:19:00,185.39,185.40,185.35,185.35,72186
2019/04/10,15:20:00,185.35,185.37,185.32,185.36,83158
2019/04/10,15:21:00,185.36,185.37,185.33,185.37,30786
2019/04/10,15:22:00,185.37,185.39,185.31,185.32,89642
2019/04/10,15:23:00,185.32,185.35,185.32,185.35,29821
2019/04/10,15:24:00,185.35,185.37,185.34,185.37,22886
2019/04/10,15:25:00,185.37,185.39,185.36,185.39,46578
2019/04/10,15:26:00,185.40,185.40,185.38,185.39,25875
2019/04/10,15:27:00,185.39,185.40,185.36,185.39,27411
2019/04/10,15:28:00,185.39,185.40,185.37,185.40,16483
2019/04/10,15:29:00,185.41,185.45,185.41,185.44,107625
2019/04/10,15:30:00,185.44,185.44,185.39,185.40,77603
2019/04/10,15:31:00,185.41,185.42,185.35,185.36,56546
2019/04/10,15:32:00,185.36,185.41,185.36,185.37,70952
2019/04/10,15:33:00,185.37,185.45,185.37,185.44,71640
2019/04/10,15:34:00,185.44,185.51,185.43,185.51,393244
2019/04/10,15:35:00,185.50,185.50,185.47,185.48,75398
2019/04/10,15:36:00,185.49,185.53,185.48,185.51,86963
2019/04/10,15:37:00,185.51,185.52,185.45,185.47,74839
2019/04/10,15:38:00,185.47,185.50,185.47,185.48,25764
2019/04/10,15:39:00,185.48,185.51,185.45,185.51,86248
2019/04/10,15:40:00,185.51,185.52,185.45,185.46,89172
2019/04/10,15:41:00,185.46,185.49,185.44,185.46,50316
2019/04/10,15:42:00,185.46,185.49,185.45,185.48,71945
2019/04/10,15:43:00,185.47,185.47,185.44,185.44,68998
2019/04/10,15:44:00,185.44,185.47,185.44,185.46,27367
2019/04/10,15:45:00,185.47,185.49,185.46,185.48,412253
2019/04/10,15:46:00,185.47,185.47,185.43,185.43,76610
2019/04/10,15:47:00,185.43,185.43,185.40,185.40,140123
2019/04/10,15:48:00,185.40,185.42,185.39,185.41,49556
2019/04/10,15:49:00,185.41,185.41,185.35,185.37,68094
2019/04/10,15:50:00,185.37,185.40,185.35,185.40,37000
2019/04/10,15:51:00,185.40,185.41,185.32,185.34,65318
2019/04/10,15:52:00,185.34,185.34,185.28,185.31,139895
2019/04/10,15:53:00,185.30,185.33,185.29,185.33,62378
2019/04/10,15:54:00,185.33,185.34,185.28,185.34,88151
2019/04/10,15:55:00,185.34,185.36,185.30,185.32,268199
2019/04/10,15:56:00,185.32,185.32,185.21,185.27,404320
2019/04/10,15:57:00,185.26,185.29,185.24,185.29,126888
2019/04/10,15:58:00,185.30,185.34,185.29,185.33,112209
2019/04/10,15:59:00,185.32,185.39,185.32,185.38,181815
2019/04/10,16:00:00,185.37,185.51,185.30,185.47,547415
2019/04/11,09:31:00,185.77,185.78,185.51,185.57,252437
2019/04/11,09:32:00,185.57,185.62,185.45,185.47,99185
2019/04/11,09:33:00,185.47,185.62,185.44,185.50,130767
2019/04/11,09:34:00,185.50,185.59,185.44,185.54,98864
2019/04/11,09:35:00,185.55,185.67,185.53,185.63,63262
2019/04/11,09:36:00,185.63,185.63,185.47,185.49,98859
2019/04/11,09:37:00,185.48,185.48,185.37,185.46,91899
2019/04/11,09:38:00,185.46,185.46,185.40,185.45,50403
2019/04/11,09:39:00,185.45,185.45,185.36,185.37,41549
2019/04/11,09:40:00,185.37,185.39,185.30,185.31,51438
2019/04/11,09:41:00,185.31,185.38,185.27,185.34,134985
2019/04/11,09:42:00,185.34,185.48,185.34,185.45,56646
2019/04/11,09:43:00,185.45,185.45,185.41,185.43,32450
2019/04/11,09:44:00,185.42,185.51,185.40,185.50,70455
2019/04/11,09:45:00,185.51,185.52,185.38,185.38,97568
2019/04/11,09:46:00,185.38,185.41,185.16,185.18,108199
2019/04/11,09:47:00,185.18,185.29,185.18,185.27,52870
2019/04/11,09:48:00,185.27,185.34,185.22,185.31,59899
2019/04/11,09:49:00,185.32,185.34,185.26,185.29,70761
2019/04/11,09:50:00,185.29,185.31,185.25,185.28,54144
2019/04/11,09:51:00,185.29,185.36,185.26,185.34,70635
2019/04/11,09:52:00,185.34,185.34,185.15,185.15,44978
2019/04/11,09:53:00,185.15,185.18,185.05,185.06,103310
2019/04/11,09:54:00,185.06,185.11,185.05,185.09,38169
2019/04/11,09:55:00,185.09,185.09,185.01,185.02,118134
2019/04/11,09:56:00,185.02,185.07,184.98,185.06,126677
2019/04/11,09:57:00,185.06,185.15,185.05,185.15,71143
2019/04/11,09:58:00,185.15,185.18,185.12,185.18,143122
2019/04/11,09:59:00,185.18,185.19,185.10,185.10,57198
2019/04/11,10:00:00,185.10,185.15,185.04,185.11,69532
2019/04/11,10:01:00,185.11,185.18,185.11,185.14,35410
2019/04/11,10:02:00,185.14,185.14,185.05,185.10,26966
2019/04/11,10:03:00,185.09,185.16,185.08,185.15,20002
2019/04/11,10:04:00,185.15,185.18,185.15,185.16,30818
2019/04/11,10:05:00,185.17,185.21,185.13,185.19,31228
2019/04/11,10:06:00,185.20,185.22,185.17,185.19,33089
2019/04/11,10:07:00,185.21,185.21,185.14,185.18,17217
2019/04/11,10:08:00,185.18,185.19,185.06,185.09,36603
2019/04/11,10:09:00,185.09,185.21,185.09,185.18,113286
2019/04/11,10:10:00,185.19,185.20,185.13,185.16,40145
2019/04/11,10:11:00,185.17,185.26,185.17,185.20,40116
2019/04/11,10:12:00,185.20,185.21,185.14,185.14,32551
2019/04/11,10:13:00,185.14,185.14,185.00,185.05,85677
2019/04/11,10:14:00,185.06,185.11,185.05,185.08,94568
2019/04/11,10:15:00,185.08,185.16,185.03,185.16,27750
2019/04/11,10:16:00,185.16,185.26,185.15,185.20,97641
2019/04/11,10:17:00,185.19,185.22,185.17,185.20,25999
2019/04/11,10:18:00,185.20,185.25,185.19,185.25,79602
2019/04/11,10:19:00,185.25,185.29,185.24,185.27,43732
2019/04/11,10:20:00,185.26,185.27,185.25,185.27,64882
2019/04/11,10:21:00,185.27,185.31,185.25,185.26,49712
2019/04/11,10:22:00,185.26,185.30,185.26,185.29,19662
2019/04/11,10:23:00,185.30,185.33,185.28,185.30,27353
2019/04/11,10:24:00,185.30,185.30,185.24,185.26,44833
2019/04/11,10:25:00,185.26,185.33,185.22,185.30,91182
2019/04/11,10:26:00,185.31,185.32,185.26,185.28,846922
2019/04/11,10:27:00,185.28,185.31,185.25,185.30,31947
2019/04/11,10:28:00,185.30,185.31,185.23,185.23,34551
2019/04/11,10:29:00,185.23,185.29,185.23,185.27,31398
2019/04/11,10:30:00,185.27,185.31,185.25,185.28,13675
2019/04/11,10:31:00,185.30,185.31,185.26,185.27,25469
2019/04/11,10:32:00,185.27,185.28,185.18,185.27,33369
2019/04/11,10:33:00,185.28,185.35,185.28,185.30,71340
2019/04/11,10:34:00,185.30,185.30,185.21,185.23,34940
2019/04/11,10:35:00,185.23,185.23,185.13,185.18,44817
2019/04/11,10:36:00,185.19,185.27,185.18,185.24,34843
2019/04/11,10:37:00,185.23,185.27,185.20,185.26,16097
2019/04/11,10:38:00,185.26,185.32,185.25,185.31,36888
2019/04/11,10:39:00,185.31,185.34,185.28,185.30,43860
2019/04/11,10:40:00,185.30,185.34,185.30,185.34,23202
2019/04/11,10:41:00,185.34,185.42,185.33,185.39,39464
2019/04/11,10:42:00,185.39,185.39,185.35,185.39,39511
2019/04/11,10:43:00,185.38,185.43,185.38,185.43,83935
2019/04/11,10:44:00,185.43,185.48,185.39,185.41,53522
2019/04/11,10:45:00,185.41,185.41,185.38,185.40,16433
2019/04/11,10:46:00,185.40,185.45,185.39,185.41,35910
2019/04/11,10:47:00,185.42,185.44,185.40,185.42,31574
2019/04/11,10:48:00,185.40,185.40,185.35,185.36,22683
2019/04/11,10:49:00,185.36,185.41,185.36,185.37,22499
2019/04/11,10:50:00,185.37,185.39,185.36,185.38,24491
2019/04/11,10:51:00,185.39,185.41,185.38,185.38,134165
2019/04/11,10:52:00,185.38,185.42,185.37,185.40,69039
2019/04/11,10:53:00,185.40,185.41,185.38,185.39,61622
2019/04/11,10:54:00,185.39,185.42,185.34,185.35,65042
2019/04/11,10:55:00,185.35,185.41,185.34,185.34,57058
2019/04/11,10:56:00,185.35,185.37,185.31,185.33,25234
2019/04/11,10:57:00,185.34,185.38,185.32,185.34,63142
2019/04/11,10:58:00,185.33,185.42,185.33,185.40,67632
2019/04/11,10:59:00,185.40,185.41,185.37,185.40,47170
2019/04/11,11:00:00,185.39,185.44,185.39,185.44,26411
2019/04/11,11:01:00,185.44,185.48,185.41,185.48,49034
2019/04/11,11:02:00,185.48,185.49,185.42,185.44,45917
2019/04/11,11:03:00,185.44,185.44,185.37,185.37,50445
2019/04/11,11:04:00,185.37,185.40,185.25,185.30,351226
2019/04/11,11:05:00,185.30,185.37,185.27,185.37,97088
2019/04/11,11:06:00,185.36,185.37,185.34,185.36,45813
2019/04/11,11:07:00,185.37,185.41,185.37,185.40,17338
2019/04/11,11:08:00,185.40,185.44,185.38,185.42,40468
2019/04/11,11:09:00,185.42,185.45,185.42,185.44,31868
2019/04/11,11:10:00,185.44,185.48,185.42,185.45,14082
2019/04/11,11:11:00,185.45,185.46,185.42,185.42,16648
2019/04/11,11:12:00,185.42,185.44,185.40,185.44,15647
2019/04/11,11:13:00,185.44,185.44,185.39,185.44,23447
2019/04/11,11:14:00,185.44,185.44,185.40,185.41,24097
2019/04/11,11:15:00,185.41,185.43,185.39,185.41,10863
2019/04/11,11:16:00,185.41,185.42,185.39,185.41,15150
2019/04/11,11:17:00,185.41,185.44,185.39,185.42,33696
2019/04/11,11:18:00,185.42,185.46,185.41,185.41,15849
2019/04/11,11:19:00,185.40,185.42,185.35,185.35,24355
2019/04/11,11:20:00,185.34,185.42,185.34,185.41,21028
2019/04/11,11:21:00,185.41,185.46,185.40,185.43,28183
2019/04/11,11:22:00,185.43,185.46,185.43,185.45,39120
2019/04/11,11:23:00,185.45,185.45,185.43,185.44,17571
2019/04/11,11:24:00,185.44,185.54,185.44,185.49,50698
2019/04/11,11:25:00,185.49,185.53,185.47,185.48,60281
2019/04/11,11:26:00,185.48,185.48,185.40,185.43,47315
2019/04/11,11:27:00,185.44,185.46,185.41,185.46,40239
2019/04/11,11:28:00,185.45,185.47,185.42,185.46,20350
2019/04/11,11:29:00,185.47,185.47,185.41,185.44,17301
2019/04/11,11:30:00,185.44,185.45,185.42,185.43,15106
2019/04/11,11:31:00,185.43,185.43,185.37,185.37,29522
2019/04/11,11:32:00,185.38,185.42,185.37,185.37,22020
2019/04/11,11:33:00,185.38,185.38,185.34,185.34,31544
2019/04/11,11:34:00,185.34,185.35,185.30,185.30,40957
2019/04/11,11:35:00,185.31,185.35,185.30,185.32,28918
2019/04/11,11:36:00,185.32,185.36,185.31,185.35,33890
2019/04/11,11:37:00,185.37,185.38,185.34,185.36,11841
2019/04/11,11:38:00,185.36,185.39,185.35,185.39,9593
2019/04/11,11:39:00,185.39,185.39,185.28,185.31,64331
2019/04/11,11:40:00,185.31,185.33,185.17,185.19,70806
2019/04/11,11:41:00,185.18,185.18,184.89,184.89,324397
2019/04/11,11:42:00,184.88,185.02,184.88,185.01,90342
2019/04/11,11:43:00,185.01,185.04,184.96,184.98,64991
2019/04/11,11:44:00,184.97,185.06,184.96,185.04,78134
2019/04/11,11:45:00,185.03,185.06,184.99,185.03,74170
2019/04/11,11:46:00,185.03,185.11,185.03,185.09,232616
2019/04/11,11:47:00,185.09,185.10,185.06,185.08,48122
2019/04/11,11:48:00,185.08,185.10,185.06,185.09,26405
2019/04/11,11:49:00,185.09,185.12,185.09,185.09,102043
2019/04/11,11:50:00,185.10,185.11,185.05,185.09,101218
2019/04/11,11:51:00,185.09,185.17,185.09,185.14,69202
2019/04/11,11:52:00,185.14,185.15,185.10,185.11,61370
2019/04/11,11:53:00,185.11,185.12,185.09,185.11,30607
2019/04/11,11:54:00,185.10,185.13,185.08,185.09,39588
2019/04/11,11:55:00,185.09,185.12,185.08,185.08,18794
2019/04/11,11:56:00,185.08,185.11,185.03,185.11,55354
2019/04/11,11:57:00,185.10,185.14,185.10,185.11,17026
2019/04/11,11:58:00,185.12,185.16,185.12,185.13,38268
2019/04/11,11:59:00,185.13,185.16,185.11,185.11,18026
2019/04/11,12:00:00,185.11,185.13,185.10,185.12,12370
2019/04/11,12:01:00,185.12,185.15,185.07,185.08,20990
2019/04/11,12:02:00,185.08,185.11,185.06,185.10,26928
2019/04/11,12:03:00,185.10,185.12,185.06,185.10,32318
2019/04/11,12:04:00,185.10,185.11,185.07,185.10,21352
2019/04/11,12:05:00,185.09,185.17,185.09,185.16,52176
2019/04/11,12:06:00,185.15,185.17,185.14,185.17,19856
2019/04/11,12:07:00,185.16,185.19,185.13,185.16,286117
2019/04/11,12:08:00,185.16,185.17,185.15,185.15,22671
2019/04/11,12:09:00,185.15,185.19,185.15,185.15,19562
2019/04/11,12:10:00,185.15,185.20,185.15,185.18,28635
2019/04/11,12:11:00,185.18,185.21,185.17,185.19,18234
2019/04/11,12:12:00,185.19,185.19,185.14,185.15,15301
2019/04/11,12:13:00,185.16,185.16,185.13,185.13,22852
2019/04/11,12:14:00,185.14,185.14,185.11,185.13,18779
2019/04/11,12:15:00,185.13,185.16,185.12,185.15,9585
2019/04/11,12:16:00,185.14,185.14,185.08,185.09,24279
2019/04/11,12:17:00,185.10,185.10,185.01,185.06,39336
2019/04/11,12:18:00,185.06,185.11,185.04,185.11,35456
2019/04/11,12:19:00,185.12,185.13,185.10,185.12,16245
2019/04/11,12:20:00,185.12,185.13,185.08,185.08,7120
2019/04/11,12:21:00,185.09,185.11,185.06,185.09,19377
2019/04/11,12:22:00,185.09,185.12,185.07,185.09,22688
2019/04/11,12:23:00,185.09,185.16,185.09,185.14,24274
2019/04/11,12:24:00,185.15,185.15,185.11,185.13,12673
2019/04/11,12:25:00,185.13,185.15,185.13,185.14,11837
2019/04/11,12:26:00,185.14,185.14,185.09,185.09,26259
2019/04/11,12:27:00,185.09,185.09,185.05,185.07,17980
2019/04/11,12:28:00,185.06,185.10,185.05,185.07,9629
2019/04/11,12:29:00,185.07,185.09,185.07,185.09,7327
2019/04/11,12:30:00,185.09,185.10,185.08,185.10,8151
2019/04/11,12:31:00,185.10,185.11,185.08,185.10,18972
2019/04/11,12:32:00,185.10,185.14,185.08,185.14,5383
2019/04/11,12:33:00,185.13,185.17,185.12,185.17,28387
2019/04/11,12:34:00,185.17,185.17,185.13,185.13,7023
2019/04/11,12:35:00,185.12,185.15,185.11,185.15,5513
2019/04/11,12:36:00,185.15,185.15,185.13,185.15,5544
2019/04/11,12:37:00,185.15,185.17,185.12,185.17,14902
2019/04/11,12:38:00,185.16,185.16,185.14,185.15,15164
2019/04/11,12:39:00,185.15,185.18,185.13,185.13,21289
2019/04/11,12:40:00,185.13,185.14,185.12,185.14,16811
2019/04/11,12:41:00,185.14,185.17,185.13,185.13,14137
2019/04/11,12:42:00,185.13,185.14,185.09,185.11,47569
2019/04/11,12:43:00,185.12,185.13,185.11,185.11,9451
2019/04/11,12:44:00,185.12,185.15,185.12,185.14,6674
2019/04/11,12:45:00,185.13,185.17,185.13,185.15,6397
2019/04/11,12:46:00,185.15,185.20,185.12,185.13,20716
2019/04/11,12:47:00,185.12,185.16,185.11,185.13,42956
2019/04/11,12:48:00,185.13,185.15,185.12,185.13,7675
2019/04/11,12:49:00,185.13,185.15,185.12,185.13,13079
2019/04/11,12:50:00,185.13,185.14,185.12,185.13,9588
2019/04/11,12:51:00,185.14,185.14,185.13,185.14,2077
2019/04/11,12:52:00,185.15,185.16,185.14,185.15,5719
2019/04/11,12:53:00,185.15,185.20,185.14,185.20,13989
2019/04/11,12:54:00,185.20,185.26,185.19,185.25,35925
2019/04/11,12:55:00,185.25,185.29,185.25,185.27,70669
2019/04/11,12:56:00,185.26,185.29,185.26,185.26,46245
2019/04/11,12:57:00,185.26,185.30,185.25,185.30,32706
2019/04/11,12:58:00,185.30,185.32,185.29,185.29,30951
2019/04/11,12:59:00,185.29,185.31,185.28,185.30,13208
2019/04/11,13:00:00,185.30,185.30,185.29,185.29,6682
2019/04/11,13:01:00,185.30,185.30,185.26,185.29,21606
2019/04/11,13:02:00,185.30,185.36,185.29,185.31,40408
2019/04/11,13:03:00,185.31,185.34,185.30,185.32,11208
2019/04/11,13:04:00,185.32,185.35,185.30,185.30,28001
2019/04/11,13:05:00,185.30,185.33,185.29,185.30,19155
2019/04/11,13:06:00,185.30,185.34,185.30,185.31,17046
2019/04/11,13:07:00,185.31,185.31,185.29,185.31,19372
2019/04/11,13:08:00,185.30,185.31,185.29,185.31,17922
2019/04/11,13:09:00,185.31,185.32,185.28,185.32,15017
2019/04/11,13:10:00,185.32,185.32,185.29,185.31,63018
2019/04/11,13:11:00,185.31,185.32,185.29,185.31,65877
2019/04/11,13:12:00,185.30,185.31,185.29,185.31,27217
2019/04/11,13:13:00,185.31,185.32,185.29,185.31,39190
2019/04/11,13:14:00,185.31,185.35,185.31,185.33,45880
2019/04/11,13:15:00,185.33,185.33,185.30,185.32,74472
2019/04/11,13:16:00,185.32,185.33,185.30,185.33,26085
2019/04/11,13:17:00,185.33,185.33,185.30,185.31,13878
2019/04/11,13:18:00,185.31,185.32,185.29,185.31,24322
2019/04/11,13:19:00,185.30,185.31,185.29,185.30,22356
2019/04/11,13:20:00,185.30,185.30,185.26,185.26,23418
2019/04/11,13:21:00,185.26,185.30,185.26,185.30,21882
2019/04/11,13:22:00,185.30,185.30,185.27,185.28,17382
2019/04/11,13:23:00,185.27,185.28,185.25,185.28,13551
2019/04/11,13:24:00,185.29,185.30,185.25,185.25,16505
2019/04/11,13:25:00,185.25,185.25,185.21,185.21,7315
2019/04/11,13:26:00,185.21,185.22,185.20,185.21,15797
2019/04/11,13:27:00,185.22,185.23,185.19,185.23,20481
2019/04/11,13:28:00,185.23,185.25,185.23,185.24,11027
2019/04/11,13:29:00,185.24,185.24,185.21,185.23,17775
2019/04/11,13:30:00,185.23,185.23,185.20,185.20,5204
2019/04/11,13:31:00,185.20,185.22,185.13,185.13,70580
2019/04/11,13:32:00,185.13,185.15,185.10,185.10,24788
2019/04/11,13:33:00,185.10,185.12,185.05,185.12,32406
2019/04/11,13:34:00,185.12,185.13,185.10,185.12,5660
2019/04/11,13:35:00,185.12,185.14,185.10,185.14,25495
2019/04/11,13:36:00,185.14,185.16,185.13,185.13,29472
2019/04/11,13:37:00,185.12,185.13,185.11,185.11,19448
2019/04/11,13:38:00,185.11,185.13,185.10,185.10,5785
2019/04/11,13:39:00,185.10,185.10,184.98,184.98,51414
2019/04/11,13:40:00,184.98,185.01,184.97,184.98,65614
2019/04/11,13:41:00,184.98,185.00,184.94,184.95,18725
2019/04/11,13:42:00,184.95,184.95,184.85,184.87,54915
2019/04/11,13:43:00,184.87,184.89,184.85,184.88,23911
2019/04/11,13:44:00,184.88,184.91,184.85,184.90,34735
2019/04/11,13:45:00,184.90,184.93,184.90,184.92,75224
2019/04/11,13:46:00,184.92,184.94,184.89,184.92,28100
2019/04/11,13:47:00,184.92,184.96,184.92,184.95,36244
2019/04/11,13:48:00,184.94,184.99,184.94,184.99,70667
2019/04/11,13:49:00,184.99,185.03,184.99,185.03,28901
2019/04/11,13:50:00,185.03,185.03,184.98,185.01,20116
2019/04/11,13:51:00,185.01,185.04,185.01,185.04,10199
2019/04/11,13:52:00,185.05,185.06,185.00,185.00,34516
2019/04/11,13:53:00,185.00,185.00,184.97,184.99,9034
2019/04/11,13:54:00,184.99,185.01,184.95,184.95,14709
2019/04/11,13:55:00,184.94,184.96,184.92,184.95,24770
2019/04/11,13:56:00,184.94,184.95,184.89,184.90,27816
2019/04/11,13:57:00,184.91,184.95,184.91,184.94,23219
2019/04/11,13:58:00,184.94,184.95,184.93,184.95,5228
2019/04/11,13:59:00,184.94,184.95,184.92,184.92,10236
2019/04/11,14:00:00,184.93,184.94,184.89,184.90,17118
2019/04/11,14:01:00,184.90,184.95,184.87,184.88,47402
2019/04/11,14:02:00,184.88,184.89,184.86,184.88,17243
2019/04/11,14:03:00,184.88,184.93,184.88,184.93,28392
2019/04/11,14:04:00,184.93,184.94,184.89,184.94,14477
2019/04/11,14:05:00,184.94,184.96,184.91,184.92,15999
2019/04/11,14:06:00,184.92,184.97,184.91,184.91,17650
2019/04/11,14:07:00,184.91,184.91,184.81,184.84,54539
2019/04/11,14:08:00,184.84,184.88,184.77,184.78,338413
2019/04/11,14:09:00,184.78,184.81,184.76,184.79,136725
2019/04/11,14:10:00,184.79,184.83,184.78,184.82,34439
2019/04/11,14:11:00,184.82,184.82,184.78,184.80,86483
2019/04/11,14:12:00,184.79,184.86,184.79,184.85,36829
2019/04/11,14:13:00,184.84,184.88,184.84,184.87,69691
2019/04/11,14:14:00,184.87,184.88,184.84,184.86,94531
2019/04/11,14:15:00,184.86,184.90,184.83,184.84,30696
2019/04/11,14:16:00,184.85,184.87,184.83,184.87,45632
2019/04/11,14:17:00,184.87,184.87,184.82,184.82,43935
2019/04/11,14:18:00,184.81,184.85,184.80,184.84,31448
2019/04/11,14:19:00,184.83,184.91,184.83,184.91,43897
2019/04/11,14:20:00,184.91,184.91,184.85,184.85,53868
2019/04/11,14:21:00,184.85,184.87,184.84,184.86,21298
2019/04/11,14:22:00,184.85,184.88,184.84,184.87,10048
2019/04/11,14:23:00,184.87,184.87,184.84,184.85,12407
2019/04/11,14:24:00,184.85,184.85,184.81,184.84,25268
2019/04/11,14:25:00,184.84,184.87,184.81,184.82,17268
2019/04/11,14:26:00,184.81,184.81,184.77,184.78,63587
2019/04/11,14:27:00,184.78,184.83,184.75,184.82,70666
2019/04/11,14:28:00,184.82,184.83,184.80,184.81,4718
2019/04/11,14:29:00,184.81,184.82,184.79,184.80,6898
2019/04/11,14:30:00,184.80,184.81,184.71,184.71,25486
2019/04/11,14:31:00,184.71,184.79,184.70,184.78,90089
2019/04/11,14:32:00,184.78,184.86,184.78,184.84,43577
2019/04/11,14:33:00,184.84,184.86,184.81,184.82,31822
2019/04/11,14:34:00,184.82,184.84,184.81,184.83,13602
2019/04/11,14:35:00,184.82,184.85,184.80,184.80,14635
2019/04/11,14:36:00,184.80,184.81,184.77,184.80,31786
2019/04/11,14:37:00,184.81,184.81,184.79,184.79,13315
2019/04/11,14:38:00,184.79,184.81,184.77,184.79,32774
2019/04/11,14:39:00,184.78,184.79,184.76,184.77,22149
2019/04/11,14:40:00,184.77,184.80,184.76,184.77,15435
2019/04/11,14:41:00,184.77,184.80,184.76,184.80,15464
2019/04/11,14:42:00,184.80,184.81,184.78,184.79,23292
2019/04/11,14:43:00,184.78,184.79,184.74,184.79,25049
2019/04/11,14:44:00,184.79,184.87,184.79,184.86,46778
2019/04/11,14:45:00,184.86,184.88,184.84,184.86,53799
2019/04/11,14:46:00,184.85,184.85,184.80,184.82,31846
2019/04/11,14:47:00,184.82,184.84,184.81,184.82,33418
2019/04/11,14:48:00,184.82,184.84,184.82,184.84,20969
2019/04/11,14:49:00,184.84,184.84,184.80,184.84,10035
2019/04/11,14:50:00,184.85,184.85,184.79,184.80,8024
2019/04/11,14:51:00,184.80,184.80,184.69,184.77,118740
2019/04/11,14:52:00,184.77,184.81,184.77,184.78,30714
2019/04/11,14:53:00,184.78,184.79,184.76,184.77,33175
2019/04/11,14:54:00,184.77,184.81,184.77,184.78,44183
2019/04/11,14:55:00,184.78,184.78,184.73,184.74,19547
2019/04/11,14:56:00,184.74,184.75,184.69,184.71,11958
2019/04/11,14:57:00,184.71,184.76,184.70,184.75,32057
2019/04/11,14:58:00,184.75,184.77,184.74,184.76,25867
2019/04/11,14:59:00,184.76,184.80,184.74,184.80,12161
2019/04/11,15:00:00,184.80,184.82,184.79,184.81,49841
2019/04/11,15:01:00,184.81,184.81,184.76,184.81,27006
2019/04/11,15:02:00,184.81,184.90,184.79,184.89,99325
2019/04/11,15:03:00,184.89,184.91,184.87,184.89,77098
2019/04/11,15:04:00,184.89,184.90,184.87,184.87,22472
2019/04/11,15:05:00,184.88,184.93,184.88,184.93,123979
2019/04/11,15:06:00,184.94,184.96,184.92,184.96,69898
2019/04/11,15:07:00,184.97,184.99,184.96,184.98,20683
2019/04/11,15:08:00,184.98,184.99,184.96,184.96,38937
2019/04/11,15:09:00,184.96,184.97,184.92,184.94,35085
2019/04/11,15:10:00,184.95,184.97,184.92,184.94,42745
2019/04/11,15:11:00,184.94,184.96,184.91,184.93,18480
2019/04/11,15:12:00,184.94,184.97,184.91,184.96,63004
2019/04/11,15:13:00,184.97,184.98,184.96,184.97,16747
2019/04/11,15:14:00,184.97,184.97,184.91,184.92,28350
2019/04/11,15:15:00,184.91,184.91,184.88,184.90,48883
2019/04/11,15:16:00,184.90,184.94,184.89,184.93,15602
2019/04/11,15:17:00,184.93,184.93,184.88,184.90,20862
2019/04/11,15:18:00,184.90,184.95,184.90,184.95,8609
2019/04/11,15:19:00,184.94,184.96,184.94,184.95,16603
2019/04/11,15:20:00,184.95,184.95,184.92,184.95,16125
2019/04/11,15:21:00,184.95,184.95,184.92,184.95,9395
2019/04/11,15:22:00,184.95,184.96,184.93,184.93,10972
2019/04/11,15:23:00,184.94,184.95,184.92,184.93,26479
2019/04/11,15:24:00,184.93,184.93,184.88,184.91,34387
2019/04/11,15:25:00,184.90,184.90,184.85,184.85,43401
2019/04/11,15:26:00,184.85,184.87,184.81,184.82,24022
2019/04/11,15:27:00,184.82,184.84,184.81,184.81,19639
2019/04/11,15:28:00,184.81,184.84,184.81,184.82,17840
2019/04/11,15:29:00,184.82,184.83,184.81,184.81,7283
2019/04/11,15:30:00,184.81,184.82,184.76,184.77,99226
2019/04/11,15:31:00,184.77,184.83,184.77,184.83,77776
2019/04/11,15:32:00,184.82,184.84,184.79,184.84,53933
2019/04/11,15:33:00,184.84,184.88,184.84,184.88,22811
2019/04/11,15:34:00,184.88,184.91,184.87,184.87,33779
2019/04/11,15:35:00,184.87,184.90,184.86,184.87,22694
2019/04/11,15:36:00,184.88,184.90,184.87,184.89,16845
2019/04/11,15:37:00,184.89,184.93,184.88,184.91,25888
2019/04/11,15:38:00,184.92,184.96,184.91,184.92,35563
2019/04/11,15:39:00,184.91,184.91,184.86,184.89,28388
2019/04/11,15:40:00,184.89,184.92,184.86,184.90,22201
2019/04/11,15:41:00,184.90,184.90,184.86,184.88,24457
2019/04/11,15:42:00,184.88,184.90,184.85,184.88,173211
2019/04/11,15:43:00,184.88,184.91,184.87,184.90,50549
2019/04/11,15:44:00,184.89,184.92,184.88,184.89,38443
2019/04/11,15:45:00,184.89,184.92,184.88,184.90,31528
2019/04/11,15:46:00,184.90,184.94,184.90,184.91,55396
2019/04/11,15:47:00,184.91,184.91,184.83,184.84,47359
2019/04/11,15:48:00,184.84,184.84,184.81,184.82,74961
2019/04/11,15:49:00,184.82,184.84,184.81,184.81,18710
2019/04/11,15:50:00,184.81,184.83,184.78,184.78,59132
2019/04/11,15:51:00,184.78,184.88,184.77,184.88,157827
2019/04/11,15:52:00,184.88,184.88,184.81,184.82,54377
2019/04/11,15:53:00,184.83,184.84,184.80,184.84,71052
2019/04/11,15:54:00,184.84,184.96,184.83,184.94,117478
2019/04/11,15:55:00,184.96,185.00,184.94,184.98,161530
2019/04/11,15:56:00,184.97,185.03,184.93,185.00,267480
2019/04/11,15:57:00,185.01,185.04,184.99,185.03,67457
2019/04/11,15:58:00,185.03,185.05,185.02,185.02,58454
2019/04/11,15:59:00,185.03,185.06,185.01,185.04,130759
2019/04/11,16:00:00,185.04,185.10,184.85,185.03,436960
2019/04/12,09:31:00,185.86,185.87,185.67,185.72,295080
2019/04/12,09:32:00,185.72,185.81,185.71,185.80,181803
2019/04/12,09:33:00,185.79,185.84,185.71,185.82,116311
2019/04/12,09:34:00,185.82,185.87,185.75,185.78,166669
2019/04/12,09:35:00,185.78,185.79,185.69,185.69,102601
2019/04/12,09:36:00,185.70,185.80,185.68,185.78,359089
2019/04/12,09:37:00,185.78,185.82,185.73,185.73,76437
2019/04/12,09:38:00,185.73,185.78,185.70,185.70,87832
2019/04/12,09:39:00,185.70,185.76,185.69,185.76,142032
2019/04/12,09:40:00,185.76,185.79,185.73,185.77,84326
2019/04/12,09:41:00,185.77,185.85,185.77,185.83,159934
2019/04/12,09:42:00,185.83,185.95,185.83,185.92,301413
2019/04/12,09:43:00,185.92,185.94,185.88,185.88,58384
2019/04/12,09:44:00,185.88,185.90,185.84,185.85,121368
2019/04/12,09:45:00,185.85,185.85,185.67,185.71,188246
2019/04/12,09:46:00,185.71,185.79,185.71,185.77,268137
2019/04/12,09:47:00,185.76,185.78,185.67,185.67,55187
2019/04/12,09:48:00,185.69,185.71,185.62,185.62,120590
2019/04/12,09:49:00,185.62,185.62,185.53,185.54,70641
2019/04/12,09:50:00,185.54,185.59,185.54,185.58,58819
2019/04/12,09:51:00,185.60,185.69,185.57,185.67,79237
2019/04/12,09:52:00,185.67,185.73,185.67,185.69,50611
2019/04/12,09:53:00,185.70,185.78,185.70,185.73,61829
2019/04/12,09:54:00,185.73,185.76,185.68,185.74,70865
2019/04/12,09:55:00,185.74,185.81,185.70,185.79,33422
2019/04/12,09:56:00,185.80,185.81,185.75,185.79,27489
2019/04/12,09:57:00,185.79,185.79,185.72,185.73,28592
2019/04/12,09:58:00,185.73,185.77,185.70,185.77,36194
2019/04/12,09:59:00,185.77,185.78,185.74,185.74,16418
2019/04/12,10:00:00,185.74,185.81,185.74,185.76,23232
2019/04/12,10:01:00,185.80,185.83,185.69,185.75,94306
2019/04/12,10:02:00,185.75,185.77,185.66,185.76,102081
2019/04/12,10:03:00,185.76,185.76,185.72,185.73,36239
2019/04/12,10:04:00,185.73,185.76,185.69,185.72,57219
2019/04/12,10:05:00,185.72,185.76,185.70,185.72,23485
2019/04/12,10:06:00,185.72,185.79,185.71,185.78,39024
2019/04/12,10:07:00,185.79,185.82,185.72,185.77,69574
2019/04/12,10:08:00,185.76,185.80,185.68,185.70,35924
2019/04/12,10:09:00,185.71,185.73,185.63,185.65,121366
2019/04/12,10:10:00,185.65,185.71,185.64,185.71,48489
2019/04/12,10:11:00,185.71,185.78,185.71,185.78,66713
2019/04/12,10:12:00,185.78,185.84,185.78,185.80,73920
2019/04/12,10:13:00,185.80,185.81,185.74,185.76,68058
2019/04/12,10:14:00,185.76,185.77,185.63,185.65,41015
2019/04/12,10:15:00,185.65,185.68,185.60,185.64,80475
2019/04/12,10:16:00,185.64,185.67,185.58,185.63,177778
2019/04/12,10:17:00,185.63,185.66,185.60,185.66,47351
2019/04/12,10:18:00,185.66,185.70,185.63,185.63,25238
2019/04/12,10:19:00,185.63,185.67,185.60,185.65,44209
2019/04/12,10:20:00,185.65,185.68,185.63,185.66,32928
2019/04/12,10:21:00,185.66,185.76,185.65,185.73,63024
2019/04/12,10:22:00,185.73,185.74,185.64,185.64,33831
2019/04/12,10:23:00,185.66,185.75,185.66,185.74,33434
2019/04/12,10:24:00,185.74,185.74,185.70,185.74,17116
2019/04/12,10:25:00,185.74,185.77,185.69,185.75,33952
2019/04/12,10:26:00,185.75,185.80,185.75,185.79,62510
2019/04/12,10:27:00,185.79,185.81,185.78,185.78,50875
2019/04/12,10:28:00,185.78,185.85,185.77,185.80,150510
2019/04/12,10:29:00,185.80,185.87,185.80,185.87,36597
2019/04/12,10:30:00,185.87,185.87,185.81,185.83,38239
2019/04/12,10:31:00,185.83,185.92,185.82,185.91,52722
2019/04/12,10:32:00,185.90,185.92,185.84,185.86,55055
2019/04/12,10:33:00,185.86,185.86,185.77,185.81,371740
2019/04/12,10:34:00,185.81,185.84,185.80,185.82,22399
2019/04/12,10:35:00,185.82,185.82,185.78,185.80,37258
2019/04/12,10:36:00,185.79,185.80,185.71,185.74,91546
2019/04/12,10:37:00,185.74,185.75,185.70,185.71,81446
2019/04/12,10:38:00,185.71,185.74,185.69,185.69,56110
2019/04/12,10:39:00,185.69,185.73,185.67,185.67,26208
2019/04/12,10:40:00,185.66,185.70,185.65,185.66,24775
2019/04/12,10:41:00,185.66,185.66,185.57,185.59,118316
2019/04/12,10:42:00,185.59,185.64,185.58,185.64,46689
2019/04/12,10:43:00,185.64,185.65,185.59,185.61,59917
2019/04/12,10:44:00,185.61,185.61,185.45,185.51,222924
2019/04/12,10:45:00,185.50,185.52,185.46,185.47,290580
2019/04/12,10:46:00,185.47,185.50,185.38,185.40,74772
2019/04/12,10:47:00,185.41,185.46,185.40,185.41,76425
2019/04/12,10:48:00,185.41,185.48,185.41,185.45,34417
2019/04/12,10:49:00,185.45,185.49,185.44,185.47,30233
2019/04/12,10:50:00,185.47,185.49,185.45,185.46,38115
2019/04/12,10:51:00,185.46,185.46,185.41,185.43,29831
2019/04/12,10:52:00,185.43,185.47,185.43,185.47,42531
2019/04/12,10:53:00,185.47,185.48,185.44,185.48,45651
2019/04/12,10:54:00,185.48,185.54,185.48,185.52,83909
2019/04/12,10:55:00,185.52,185.52,185.45,185.49,34737
2019/04/12,10:56:00,185.49,185.49,185.45,185.49,20261
2019/04/12,10:57:00,185.49,185.50,185.45,185.46,18779
2019/04/12,10:58:00,185.46,185.49,185.44,185.48,24432
2019/04/12,10:59:00,185.48,185.52,185.46,185.48,17854
2019/04/12,11:00:00,185.48,185.52,185.43,185.50,22643
2019/04/12,11:01:00,185.50,185.51,185.46,185.49,37149
2019/04/12,11:02:00,185.50,185.52,185.44,185.45,26468
2019/04/12,11:03:00,185.43,185.46,185.34,185.40,50599
2019/04/12,11:04:00,185.41,185.43,185.40,185.43,21707
2019/04/12,11:05:00,185.43,185.45,185.39,185.41,25363
2019/04/12,11:06:00,185.41,185.44,185.36,185.43,31512
2019/04/12,11:07:00,185.42,185.44,185.35,185.37,19206
2019/04/12,11:08:00,185.37,185.39,185.34,185.34,24553
2019/04/12,11:09:00,185.34,185.36,185.31,185.31,34435
2019/04/12,11:10:00,185.31,185.31,185.25,185.30,44871
2019/04/12,11:11:00,185.30,185.31,185.25,185.25,39278
2019/04/12,11:12:00,185.25,185.29,185.20,185.20,52199
2019/04/12,11:13:00,185.20,185.23,185.19,185.23,34789
2019/04/12,11:14:00,185.24,185.27,185.22,185.27,37953
2019/04/12,11:15:00,185.27,185.29,185.26,185.29,78032
2019/04/12,11:16:00,185.29,185.29,185.22,185.26,44060
2019/04/12,11:17:00,185.26,185.26,185.19,185.20,156676
2019/04/12,11:18:00,185.19,185.20,185.13,185.16,149873
2019/04/12,11:19:00,185.15,185.18,185.06,185.15,156575
2019/04/12,11:20:00,185.15,185.18,185.14,185.16,291955
2019/04/12,11:21:00,185.16,185.20,185.14,185.20,26057
2019/04/12,11:22:00,185.19,185.23,185.19,185.22,26804
2019/04/12,11:23:00,185.22,185.36,185.21,185.35,82477
2019/04/12,11:24:00,185.34,185.38,185.34,185.35,44699
2019/04/12,11:25:00,185.36,185.37,185.35,185.37,76127
2019/04/12,11:26:00,185.37,185.41,185.34,185.37,32530
2019/04/12,11:27:00,185.37,185.40,185.37,185.39,19446
2019/04/12,11:28:00,185.39,185.39,185.32,185.38,42227
2019/04/12,11:29:00,185.38,185.40,185.37,185.40,15573
2019/04/12,11:30:00,185.40,185.40,185.37,185.39,32794
2019/04/12,11:31:00,185.39,185.41,185.36,185.40,18356
2019/04/12,11:32:00,185.40,185.45,185.40,185.44,25759
2019/04/12,11:33:00,185.44,185.44,185.42,185.44,13966
2019/04/12,11:34:00,185.44,185.46,185.43,185.45,32157
2019/04/12,11:35:00,185.45,185.51,185.45,185.49,67911
2019/04/12,11:36:00,185.49,185.50,185.45,185.45,28050
2019/04/12,11:37:00,185.45,185.46,185.42,185.42,32254
2019/04/12,11:38:00,185.42,185.44,185.41,185.43,126596
2019/04/12,11:39:00,185.43,185.46,185.43,185.46,13158
2019/04/12,11:40:00,185.47,185.47,185.38,185.41,28184
2019/04/12,11:41:00,185.41,185.46,185.41,185.42,23999
2019/04/12,11:42:00,185.42,185.44,185.39,185.39,31493
2019/04/12,11:43:00,185.39,185.45,185.39,185.44,44136
2019/04/12,11:44:00,185.45,185.49,185.44,185.49,41959
2019/04/12,11:45:00,185.49,185.49,185.44,185.44,26727
2019/04/12,11:46:00,185.44,185.44,185.34,185.34,36086
2019/04/12,11:47:00,185.34,185.38,185.34,185.36,38412
2019/04/12,11:48:00,185.35,185.41,185.35,185.41,12334
2019/04/12,11:49:00,185.41,185.41,185.38,185.39,33699
2019/04/12,11:50:00,185.39,185.41,185.37,185.40,86415
2019/04/12,11:51:00,185.40,185.41,185.38,185.41,12464
2019/04/12,11:52:00,185.42,185.43,185.40,185.41,26807
2019/04/12,11:53:00,185.41,185.43,185.40,185.41,11434
2019/04/12,11:54:00,185.41,185.42,185.40,185.40,19059
2019/04/12,11:55:00,185.40,185.44,185.40,185.43,14306
2019/04/12,11:56:00,185.43,185.48,185.43,185.46,52201
2019/04/12,11:57:00,185.46,185.47,185.44,185.45,12234
2019/04/12,11:58:00,185.45,185.47,185.42,185.43,19229
2019/04/12,11:59:00,185.43,185.50,185.43,185.46,28677
2019/04/12,12:00:00,185.45,185.47,185.44,185.47,15392
2019/04/12,12:01:00,185.46,185.50,185.45,185.47,17413
2019/04/12,12:02:00,185.48,185.48,185.44,185.45,17381
2019/04/12,12:03:00,185.45,185.46,185.43,185.45,12276
2019/04/12,12:04:00,185.44,185.45,185.40,185.42,15995
2019/04/12,12:05:00,185.42,185.47,185.41,185.44,15312
2019/04/12,12:06:00,185.44,185.45,185.40,185.41,21423
2019/04/12,12:07:00,185.41,185.42,185.36,185.38,79861
2019/04/12,12:08:00,185.38,185.45,185.37,185.43,41036
2019/04/12,12:09:00,185.43,185.46,185.40,185.44,19553
2019/04/12,12:10:00,185.44,185.48,185.43,185.47,30276
2019/04/12,12:11:00,185.47,185.48,185.44,185.46,10902
2019/04/12,12:12:00,185.46,185.46,185.44,185.45,9374
2019/04/12,12:13:00,185.45,185.46,185.43,185.44,22190
2019/04/12,12:14:00,185.45,185.49,185.45,185.48,79342
2019/04/12,12:15:00,185.48,185.48,185.46,185.47,29152
2019/04/12,12:16:00,185.48,185.60,185.48,185.58,81843
2019/04/12,12:17:00,185.58,185.62,185.56,185.61,61461
2019/04/12,12:18:00,185.61,185.63,185.60,185.60,45378
2019/04/12,12:19:00,185.60,185.62,185.60,185.60,16464
2019/04/12,12:20:00,185.60,185.61,185.60,185.61,38058
2019/04/12,12:21:00,185.61,185.63,185.60,185.60,25559
2019/04/12,12:22:00,185.60,185.60,185.57,185.59,35107
2019/04/12,12:23:00,185.59,185.59,185.58,185.58,16039
2019/04/12,12:24:00,185.59,185.60,185.57,185.58,32407
2019/04/12,12:25:00,185.58,185.59,185.58,185.59,9298
2019/04/12,12:26:00,185.58,185.59,185.57,185.58,22127
2019/04/12,12:27:00,185.58,185.59,185.57,185.57,16083
2019/04/12,12:28:00,185.58,185.60,185.58,185.59,7543
2019/04/12,12:29:00,185.58,185.59,185.57,185.58,10698
2019/04/12,12:30:00,185.58,185.59,185.57,185.58,33976
2019/04/12,12:31:00,185.58,185.60,185.57,185.60,31576
2019/04/12,12:32:00,185.60,185.60,185.58,185.60,8489
2019/04/12,12:33:00,185.60,185.60,185.58,185.58,75648
2019/04/12,12:34:00,185.58,185.59,185.57,185.58,21064
2019/04/12,12:35:00,185.58,185.60,185.57,185.58,6896
2019/04/12,12:36:00,185.59,185.59,185.54,185.56,8614
2019/04/12,12:37:00,185.56,185.56,185.53,185.54,46488
2019/04/12,12:38:00,185.55,185.57,185.54,185.55,25140
2019/04/12,12:39:00,185.55,185.58,185.55,185.57,20332
2019/04/12,12:40:00,185.58,185.59,185.57,185.57,18030
2019/04/12,12:41:00,185.57,185.59,185.57,185.57,11228
2019/04/12,12:42:00,185.58,185.58,185.57,185.58,2432
2019/04/12,12:43:00,185.58,185.59,185.58,185.59,12662
2019/04/12,12:44:00,185.60,185.61,185.59,185.60,15533
2019/04/12,12:45:00,185.60,185.61,185.60,185.60,14790
2019/04/12,12:46:00,185.60,185.61,185.59,185.61,8005
2019/04/12,12:47:00,185.61,185.61,185.56,185.56,10379
2019/04/12,12:48:00,185.56,185.56,185.54,185.54,14811
2019/04/12,12:49:00,185.54,185.57,185.54,185.57,14104
2019/04/12,12:50:00,185.57,185.57,185.54,185.56,5125
2019/04/12,12:51:00,185.57,185.58,185.55,185.56,22051
2019/04/12,12:52:00,185.57,185.58,185.55,185.57,6132
2019/04/12,12:53:00,185.58,185.59,185.56,185.59,11298
2019/04/12,12:54:00,185.60,185.63,185.59,185.63,17382
2019/04/12,12:55:00,185.63,185.63,185.62,185.62,13086
2019/04/12,12:56:00,185.61,185.62,185.61,185.62,29637
2019/04/12,12:57:00,185.62,185.63,185.61,185.62,14616
2019/04/12,12:58:00,185.62,185.63,185.61,185.62,10184
2019/04/12,12:59:00,185.62,185.63,185.62,185.62,3243
2019/04/12,13:00:00,185.62,185.63,185.62,185.62,25223
2019/04/12,13:01:00,185.62,185.62,185.60,185.62,23496
2019/04/12,13:02:00,185.62,185.65,185.62,185.63,16052
2019/04/12,13:03:00,185.63,185.64,185.62,185.63,6849
2019/04/12,13:04:00,185.63,185.66,185.63,185.65,16980
2019/04/12,13:05:00,185.66,185.66,185.65,185.65,30299
2019/04/12,13:06:00,185.65,185.67,185.65,185.66,19408
2019/04/12,13:07:00,185.66,185.67,185.65,185.66,19601
2019/04/12,13:08:00,185.67,185.70,185.66,185.70,73397
2019/04/12,13:09:00,185.69,185.72,185.68,185.69,96515
2019/04/12,13:10:00,185.69,185.69,185.67,185.68,15512
2019/04/12,13:11:00,185.68,185.69,185.67,185.69,17685
2019/04/12,13:12:00,185.69,185.69,185.67,185.67,35945
2019/04/12,13:13:00,185.67,185.69,185.67,185.68,39478
2019/04/12,13:14:00,185.68,185.68,185.67,185.67,22846
2019/04/12,13:15:00,185.68,185.68,185.65,185.66,14787
2019/04/12,13:16:00,185.65,185.69,185.64,185.68,37281
2019/04/12,13:17:00,185.68,185.68,185.67,185.68,12558
2019/04/12,13:18:00,185.68,185.71,185.68,185.69,43306
2019/04/12,13:19:00,185.69,185.69,185.66,185.67,20304
2019/04/12,13:20:00,185.67,185.72,185.67,185.71,54785
2019/04/12,13:21:00,185.71,185.71,185.70,185.71,18312
2019/04/12,13:22:00,185.71,185.71,185.66,185.66,15958
2019/04/12,13:23:00,185.66,185.68,185.65,185.67,9929
2019/04/12,13:24:00,185.67,185.68,185.64,185.65,24570
2019/04/12,13:25:00,185.65,185.67,185.63,185.64,20921
2019/04/12,13:26:00,185.64,185.65,185.63,185.64,13341
2019/04/12,13:27:00,185.64,185.66,185.63,185.64,15460
2019/04/12,13:28:00,185.64,185.65,185.63,185.64,48203
2019/04/12,13:29:00,185.64,185.64,185.62,185.62,20529
2019/04/12,13:30:00,185.62,185.63,185.61,185.63,20086
2019/04/12,13:31:00,185.63,185.65,185.63,185.65,30556
2019/04/12,13:32:00,185.65,185.65,185.61,185.62,37895
2019/04/12,13:33:00,185.63,185.63,185.61,185.63,15316
2019/04/12,13:34:00,185.63,185.63,185.61,185.62,30436
2019/04/12,13:35:00,185.62,185.63,185.58,185.58,28486
2019/04/12,13:36:00,185.58,185.59,185.58,185.58,13854
2019/04/12,13:37:00,185.58,185.59,185.55,185.56,17440
2019/04/12,13:38:00,185.56,185.57,185.54,185.56,32304
2019/04/12,13:39:00,185.56,185.58,185.54,185.55,45322
2019/04/12,13:40:00,185.54,185.55,185.53,185.55,25327
2019/04/12,13:41:00,185.55,185.57,185.54,185.56,23412
2019/04/12,13:42:00,185.55,185.56,185.49,185.49,35674
2019/04/12,13:43:00,185.49,185.53,185.49,185.52,12088
2019/04/12,13:44:00,185.52,185.52,185.50,185.52,21675
2019/04/12,13:45:00,185.52,185.54,185.52,185.53,8957
2019/04/12,13:46:00,185.53,185.55,185.52,185.53,17433
2019/04/12,13:47:00,185.53,185.54,185.52,185.53,8530
2019/04/12,13:48:00,185.53,185.54,185.51,185.51,59312
2019/04/12,13:49:00,185.51,185.55,185.51,185.55,12229
2019/04/12,13:50:00,185.55,185.56,185.54,185.54,62767
2019/04/12,13:51:00,185.54,185.54,185.51,185.52,22587
2019/04/12,13:52:00,185.52,185.55,185.52,185.55,14748
2019/04/12,13:53:00,185.55,185.57,185.55,185.55,9924
2019/04/12,13:54:00,185.55,185.56,185.55,185.56,1254
2019/04/12,13:55:00,185.55,185.55,185.53,185.54,24501
2019/04/12,13:56:00,185.54,185.56,185.52,185.53,61248
2019/04/12,13:57:00,185.53,185.54,185.52,185.53,32276
2019/04/12,13:58:00,185.53,185.56,185.53,185.56,91455
2019/04/12,13:59:00,185.56,185.56,185.55,185.56,121465
2019/04/12,14:00:00,185.56,185.57,185.53,185.53,13415
2019/04/12,14:01:00,185.53,185.57,185.49,185.57,50692
2019/04/12,14:02:00,185.57,185.61,185.56,185.61,99858
2019/04/12,14:03:00,185.61,185.63,185.60,185.62,16157
2019/04/12,14:04:00,185.62,185.64,185.61,185.62,15055
2019/04/12,14:05:00,185.62,185.65,185.62,185.64,9823
2019/04/12,14:06:00,185.64,185.69,185.64,185.68,32676
2019/04/12,14:07:00,185.68,185.70,185.68,185.69,13678
2019/04/12,14:08:00,185.69,185.71,185.68,185.69,21677
2019/04/12,14:09:00,185.69,185.69,185.67,185.69,17328
2019/04/12,14:10:00,185.69,185.72,185.68,185.72,11828
2019/04/12,14:11:00,185.72,185.76,185.71,185.75,68460
2019/04/12,14:12:00,185.76,185.78,185.75,185.77,42672
2019/04/12,14:13:00,185.77,185.78,185.76,185.77,93908
2019/04/12,14:14:00,185.78,185.78,185.76,185.77,20977
2019/04/12,14:15:00,185.77,185.80,185.77,185.79,26805
2019/04/12,14:16:00,185.79,185.79,185.76,185.77,27927
2019/04/12,14:17:00,185.77,185.78,185.76,185.78,69041
2019/04/12,14:18:00,185.79,185.80,185.78,185.79,63178
2019/04/12,14:19:00,185.78,185.78,185.76,185.77,5876
2019/04/12,14:20:00,185.78,185.78,185.76,185.76,20296
2019/04/12,14:21:00,185.76,185.76,185.74,185.74,65260
2019/04/12,14:22:00,185.74,185.77,185.74,185.75,7123
2019/04/12,14:23:00,185.75,185.79,185.75,185.79,281083
2019/04/12,14:24:00,185.79,185.79,185.76,185.76,11746
2019/04/12,14:25:00,185.76,185.78,185.75,185.75,47523
2019/04/12,14:26:00,185.75,185.77,185.75,185.76,9088
2019/04/12,14:27:00,185.76,185.77,185.74,185.74,12423
2019/04/12,14:28:00,185.74,185.77,185.74,185.76,40239
2019/04/12,14:29:00,185.75,185.76,185.74,185.75,9899
2019/04/12,14:30:00,185.75,185.76,185.74,185.76,46062
2019/04/12,14:31:00,185.76,185.79,185.76,185.78,18596
2019/04/12,14:32:00,185.78,185.78,185.75,185.75,55031
2019/04/12,14:33:00,185.74,185.75,185.72,185.74,9177
2019/04/12,14:34:00,185.74,185.74,185.71,185.72,10029
2019/04/12,14:35:00,185.72,185.75,185.71,185.74,41149
2019/04/12,14:36:00,185.74,185.74,185.72,185.73,24832
2019/04/12,14:37:00,185.73,185.73,185.72,185.72,4163
2019/04/12,14:38:00,185.73,185.75,185.71,185.73,64156
2019/04/12,14:39:00,185.74,185.75,185.72,185.75,50791
2019/04/12,14:40:00,185.75,185.78,185.75,185.78,66058
2019/04/12,14:41:00,185.77,185.79,185.76,185.77,56891
2019/04/12,14:42:00,185.77,185.81,185.77,185.77,333596
2019/04/12,14:43:00,185.78,185.79,185.77,185.79,103156
2019/04/12,14:44:00,185.78,185.80,185.77,185.80,50995
2019/04/12,14:45:00,185.79,185.79,185.77,185.77,15169
2019/04/12,14:46:00,185.76,185.77,185.75,185.76,12233
2019/04/12,14:47:00,185.76,185.77,185.76,185.76,7886
2019/04/12,14:48:00,185.76,185.76,185.74,185.74,14484
2019/04/12,14:49:00,185.73,185.75,185.73,185.75,7834
2019/04/12,14:50:00,185.75,185.77,185.73,185.73,13365
2019/04/12,14:51:00,185.73,185.75,185.73,185.74,13062
2019/04/12,14:52:00,185.74,185.74,185.71,185.71,11442
2019/04/12,14:53:00,185.71,185.71,185.68,185.70,33026
2019/04/12,14:54:00,185.70,185.72,185.69,185.71,14244
2019/04/12,14:55:00,185.71,185.71,185.69,185.70,8097
2019/04/12,14:56:00,185.70,185.72,185.70,185.71,24131
2019/04/12,14:57:00,185.72,185.74,185.71,185.74,38374
2019/04/12,14:58:00,185.74,185.74,185.69,185.69,27292
2019/04/12,14:59:00,185.69,185.70,185.69,185.69,4780
2019/04/12,15:00:00,185.70,185.70,185.69,185.70,9086
2019/04/12,15:01:00,185.70,185.70,185.67,185.69,13008
2019/04/12,15:02:00,185.69,185.69,185.66,185.66,35577
2019/04/12,15:03:00,185.66,185.69,185.66,185.67,58871
2019/04/12,15:04:00,185.67,185.69,185.67,185.67,9783
2019/04/12,15:05:00,185.67,185.69,185.67,185.67,26403
2019/04/12,15:06:00,185.68,185.69,185.65,185.68,26757
2019/04/12,15:07:00,185.68,185.71,185.68,185.69,12191
2019/04/12,15:08:00,185.69,185.70,185.66,185.67,8796
2019/04/12,15:09:00,185.67,185.70,185.67,185.70,38984
2019/04/12,15:10:00,185.70,185.71,185.68,185.69,222241
2019/04/12,15:11:00,185.68,185.71,185.67,185.69,26642
2019/04/12,15:12:00,185.69,185.71,185.69,185.71,28270
2019/04/12,15:13:00,185.71,185.74,185.71,185.73,54590
2019/04/12,15:14:00,185.72,185.76,185.72,185.73,80907
2019/04/12,15:15:00,185.73,185.74,185.71,185.72,67092
2019/04/12,15:16:00,185.72,185.73,185.71,185.72,380720
2019/04/12,15:17:00,185.72,185.74,185.70,185.71,29305
2019/04/12,15:18:00,185.71,185.74,185.71,185.71,47364
2019/04/12,15:19:00,185.72,185.74,185.71,185.72,28608
2019/04/12,15:20:00,185.72,185.73,185.70,185.70,19171
2019/04/12,15:21:00,185.70,185.71,185.65,185.66,27656
2019/04/12,15:22:00,185.65,185.67,185.65,185.66,33079
2019/04/12,15:23:00,185.66,185.67,185.63,185.65,71333
2019/04/12,15:24:00,185.65,185.68,185.64,185.67,66618
2019/04/12,15:25:00,185.67,185.68,185.67,185.67,29886
2019/04/12,15:26:00,185.67,185.68,185.65,185.66,39797
2019/04/12,15:27:00,185.66,185.68,185.65,185.68,92276
2019/04/12,15:28:00,185.67,185.70,185.65,185.69,57802
2019/04/12,15:29:00,185.68,185.71,185.68,185.71,24718
2019/04/12,15:30:00,185.71,185.74,185.71,185.74,57882
2019/04/12,15:31:00,185.74,185.75,185.71,185.72,480196
2019/04/12,15:32:00,185.72,185.75,185.72,185.74,35005
2019/04/12,15:33:00,185.73,185.76,185.73,185.76,28828
2019/04/12,15:34:00,185.76,185.79,185.75,185.78,112544
2019/04/12,15:35:00,185.78,185.79,185.76,185.78,76804
2019/04/12,15:36:00,185.78,185.78,185.76,185.76,13698
2019/04/12,15:37:00,185.76,185.77,185.75,185.76,50791
2019/04/12,15:38:00,185.76,185.80,185.75,185.79,39973
2019/04/12,15:39:00,185.79,185.84,185.78,185.84,77949
2019/04/12,15:40:00,185.84,185.85,185.82,185.84,153418
2019/04/12,15:41:00,185.84,185.85,185.83,185.84,46749
2019/04/12,15:42:00,185.84,185.85,185.83,185.84,21661
2019/04/12,15:43:00,185.84,185.84,185.82,185.82,61702
2019/04/12,15:44:00,185.82,185.84,185.80,185.80,426578
2019/04/12,15:45:00,185.80,185.82,185.79,185.79,189221
2019/04/12,15:46:00,185.80,185.81,185.78,185.79,32112
2019/04/12,15:47:00,185.79,185.79,185.76,185.77,65625
2019/04/12,15:48:00,185.77,185.81,185.77,185.81,108433
2019/04/12,15:49:00,185.80,185.83,185.79,185.79,63258
2019/04/12,15:50:00,185.79,185.81,185.77,185.80,52508
2019/04/12,15:51:00,185.80,185.80,185.73,185.74,69215
2019/04/12,15:52:00,185.75,185.75,185.69,185.69,74986
2019/04/12,15:53:00,185.69,185.70,185.61,185.63,102301
2019/04/12,15:54:00,185.63,185.69,185.62,185.69,137592
2019/04/12,15:55:00,185.69,185.70,185.65,185.67,159781
2019/04/12,15:56:00,185.67,185.80,185.67,185.77,466921
2019/04/12,15:57:00,185.77,185.80,185.75,185.80,177035
2019/04/12,15:58:00,185.80,185.80,185.76,185.78,201709
2019/04/12,15:59:00,185.79,185.81,185.75,185.80,266862
2019/04/12,16:00:00,185.80,185.85,185.67,185.83,674693
2019/04/15,09:31:00,185.81,185.96,185.81,185.91,142353
2019/04/15,09:32:00,185.91,185.99,185.86,185.93,168347
2019/04/15,09:33:00,185.92,185.94,185.85,185.88,65296
2019/04/15,09:34:00,185.88,186.00,185.86,185.96,72865
2019/04/15,09:35:00,185.96,186.04,185.95,185.98,142599
2019/04/15,09:36:00,185.99,186.07,185.98,186.01,103889
2019/04/15,09:37:00,186.01,186.06,185.93,185.93,98263
2019/04/15,09:38:00,185.95,185.95,185.86,185.89,164682
2019/04/15,09:39:00,185.89,185.96,185.88,185.95,117002
2019/04/15,09:40:00,185.95,185.99,185.92,185.98,44416
2019/04/15,09:41:00,185.98,186.01,185.92,185.95,56115
2019/04/15,09:42:00,185.93,185.95,185.83,185.88,56432
2019/04/15,09:43:00,185.88,185.96,185.88,185.95,47510
2019/04/15,09:44:00,185.95,185.95,185.90,185.94,35614
2019/04/15,09:45:00,185.94,186.01,185.94,185.95,100654
2019/04/15,09:46:00,185.94,185.99,185.91,185.91,61383
2019/04/15,09:47:00,185.91,185.93,185.83,185.86,74493
2019/04/15,09:48:00,185.86,185.88,185.79,185.82,57470
2019/04/15,09:49:00,185.82,185.84,185.79,185.82,48407
2019/04/15,09:50:00,185.83,185.84,185.79,185.80,21279
2019/04/15,09:51:00,185.80,185.80,185.70,185.73,71053
2019/04/15,09:52:00,185.72,185.75,185.70,185.74,36582
2019/04/15,09:53:00,185.74,185.74,185.67,185.71,40163
2019/04/15,09:54:00,185.72,185.72,185.61,185.62,65757
2019/04/15,09:55:00,185.62,185.65,185.60,185.61,49705
2019/04/15,09:56:00,185.61,185.71,185.61,185.68,42008
2019/04/15,09:57:00,185.69,185.74,185.69,185.73,19431
2019/04/15,09:58:00,185.73,185.75,185.67,185.67,29275
2019/04/15,09:59:00,185.67,185.67,185.63,185.67,52746
2019/04/15,10:00:00,185.67,185.70,185.63,185.70,30518
2019/04/15,10:01:00,185.70,185.71,185.56,185.64,46093
2019/04/15,10:02:00,185.64,185.64,185.58,185.58,20448
2019/04/15,10:03:00,185.58,185.63,185.56,185.57,37709
2019/04/15,10:04:00,185.57,185.59,185.55,185.57,28013
2019/04/15,10:05:00,185.57,185.61,185.54,185.60,39420
2019/04/15,10:06:00,185.60,185.62,185.55,185.62,26351
2019/04/15,10:07:00,185.62,185.67,185.62,185.67,52618
2019/04/15,10:08:00,185.67,185.70,185.65,185.65,34033
2019/04/15,10:09:00,185.65,185.66,185.62,185.64,62497
2019/04/15,10:10:00,185.64,185.64,185.58,185.59,58575
2019/04/15,10:11:00,185.58,185.59,185.52,185.55,29687
2019/04/15,10:12:00,185.55,185.58,185.53,185.54,99848
2019/04/15,10:13:00,185.54,185.58,185.52,185.57,27914
2019/04/15,10:14:00,185.56,185.57,185.52,185.52,46783
2019/04/15,10:15:00,185.52,185.55,185.44,185.46,88710
2019/04/15,10:16:00,185.45,185.46,185.39,185.45,124974
2019/04/15,10:17:00,185.45,185.46,185.42,185.44,10171
2019/04/15,10:18:00,185.44,185.47,185.42,185.45,51994
2019/04/15,10:19:00,185.45,185.46,185.31,185.31,54206
2019/04/15,10:20:00,185.31,185.38,185.30,185.36,44998
2019/04/15,10:21:00,185.36,185.37,185.34,185.35,49923
2019/04/15,10:22:00,185.35,185.36,185.30,185.33,51320
2019/04/15,10:23:00,185.33,185.37,185.29,185.37,36366
2019/04/15,10:24:00,185.37,185.37,185.33,185.34,73170
2019/04/15,10:25:00,185.34,185.37,185.32,185.36,82904
2019/04/15,10:26:00,185.36,185.36,185.26,185.29,19498
2019/04/15,10:27:00,185.30,185.33,185.27,185.29,15757
2019/04/15,10:28:00,185.29,185.30,185.20,185.21,39213
2019/04/15,10:29:00,185.22,185.22,185.11,185.16,44282
2019/04/15,10:30:00,185.15,185.15,185.00,185.00,76790
2019/04/15,10:31:00,185.00,185.00,184.93,184.95,175937
2019/04/15,10:32:00,184.95,184.97,184.80,184.81,115270
2019/04/15,10:33:00,184.81,184.89,184.80,184.87,86776
2019/04/15,10:34:00,184.87,184.91,184.83,184.90,278587
2019/04/15,10:35:00,184.90,184.94,184.88,184.91,58599
2019/04/15,10:36:00,184.91,184.92,184.86,184.91,81711
2019/04/15,10:37:00,184.91,184.94,184.89,184.89,59605
2019/04/15,10:38:00,184.89,184.89,184.74,184.77,100326
2019/04/15,10:39:00,184.77,184.78,184.71,184.74,76264
2019/04/15,10:40:00,184.74,184.81,184.72,184.75,81771
2019/04/15,10:41:00,184.76,184.81,184.76,184.79,60611
2019/04/15,10:42:00,184.79,184.81,184.75,184.76,37855
2019/04/15,10:43:00,184.76,184.81,184.75,184.78,73008
2019/04/15,10:44:00,184.78,184.78,184.62,184.71,109984
2019/04/15,10:45:00,184.72,184.73,184.64,184.65,106776
2019/04/15,10:46:00,184.65,184.73,184.63,184.73,43557
2019/04/15,10:47:00,184.73,184.74,184.68,184.72,45521
2019/04/15,10:48:00,184.73,184.74,184.69,184.73,48368
2019/04/15,10:49:00,184.74,184.84,184.74,184.79,167681
2019/04/15,10:50:00,184.80,184.84,184.79,184.84,54189
2019/04/15,10:51:00,184.84,184.87,184.82,184.83,106723
2019/04/15,10:52:00,184.83,184.92,184.82,184.89,62710
2019/04/15,10:53:00,184.89,184.91,184.87,184.90,34080
2019/04/15,10:54:00,184.89,184.90,184.88,184.89,36122
2019/04/15,10:55:00,184.89,184.97,184.88,184.97,66255
2019/04/15,10:56:00,184.97,184.97,184.92,184.94,61208
2019/04/15,10:57:00,184.94,184.98,184.94,184.96,30082
2019/04/15,10:58:00,184.95,184.96,184.91,184.93,49575
2019/04/15,10:59:00,184.93,185.00,184.93,185.00,26449
2019/04/15,11:00:00,185.00,185.02,184.95,184.99,39931
2019/04/15,11:01:00,185.00,185.02,184.95,184.97,33150
2019/04/15,11:02:00,184.97,185.02,184.96,184.97,30779
2019/04/15,11:03:00,184.97,185.00,184.94,184.99,29545
2019/04/15,11:04:00,184.99,185.01,184.98,184.99,26268
2019/04/15,11:05:00,184.99,185.01,184.96,184.99,20780
2019/04/15,11:06:00,184.98,185.00,184.97,185.00,23103
2019/04/15,11:07:00,184.99,185.00,184.94,184.98,23988
2019/04/15,11:08:00,184.98,185.12,184.97,185.11,88834
2019/04/15,11:09:00,185.10,185.14,185.09,185.11,44806
2019/04/15,11:10:00,185.12,185.13,185.10,185.13,20276
2019/04/15,11:11:00,185.14,185.19,185.13,185.17,48037
2019/04/15,11:12:00,185.18,185.18,185.15,185.17,26462
2019/04/15,11:13:00,185.17,185.21,185.17,185.21,21109
2019/04/15,11:14:00,185.20,185.24,185.19,185.22,32718
2019/04/15,11:15:00,185.22,185.25,185.21,185.21,79383
2019/04/15,11:16:00,185.21,185.24,185.21,185.24,44674
2019/04/15,11:17:00,185.24,185.30,185.24,185.27,48882
2019/04/15,11:18:00,185.27,185.28,185.27,185.27,14621
2019/04/15,11:19:00,185.28,185.30,185.26,185.29,26682
2019/04/15,11:20:00,185.29,185.29,185.25,185.26,19958
2019/04/15,11:21:00,185.26,185.31,185.24,185.29,52574
2019/04/15,11:22:00,185.29,185.29,185.21,185.22,29770
2019/04/15,11:23:00,185.22,185.23,185.20,185.23,68212
2019/04/15,11:24:00,185.23,185.25,185.21,185.24,28191
2019/04/15,11:25:00,185.25,185.27,185.21,185.27,22895
2019/04/15,11:26:00,185.27,185.30,185.23,185.23,22521
2019/04/15,11:27:00,185.23,185.25,185.23,185.25,12410
2019/04/15,11:28:00,185.25,185.28,185.24,185.26,19475
2019/04/15,11:29:00,185.26,185.33,185.26,185.32,102981
2019/04/15,11:30:00,185.32,185.35,185.30,185.30,63309
2019/04/15,11:31:00,185.31,185.31,185.25,185.25,29287
2019/04/15,11:32:00,185.26,185.29,185.25,185.27,17401
2019/04/15,11:33:00,185.26,185.28,185.24,185.25,24190
2019/04/15,11:34:00,185.25,185.28,185.25,185.27,20577
2019/04/15,11:35:00,185.27,185.27,185.24,185.25,8008
2019/04/15,11:36:00,185.25,185.25,185.21,185.24,44159
2019/04/15,11:37:00,185.24,185.26,185.21,185.22,25088
2019/04/15,11:38:00,185.22,185.28,185.21,185.24,53519
2019/04/15,11:39:00,185.24,185.25,185.21,185.23,23015
2019/04/15,11:40:00,185.23,185.23,185.18,185.18,17897
2019/04/15,11:41:00,185.18,185.21,185.16,185.17,73877
2019/04/15,11:42:00,185.16,185.20,185.16,185.19,14504
2019/04/15,11:43:00,185.19,185.19,185.12,185.13,28057
2019/04/15,11:44:00,185.13,185.14,185.06,185.07,74030
2019/04/15,11:45:00,185.07,185.07,185.06,185.07,21929
2019/04/15,11:46:00,185.06,185.12,185.06,185.10,86291
2019/04/15,11:47:00,185.10,185.10,185.06,185.07,14763
2019/04/15,11:48:00,185.06,185.11,185.05,185.11,8708
2019/04/15,11:49:00,185.12,185.17,185.11,185.15,29609
2019/04/15,11:50:00,185.15,185.15,185.11,185.15,10935
2019/04/15,11:51:00,185.15,185.26,185.15,185.25,94478
2019/04/15,11:52:00,185.25,185.26,185.21,185.21,21071
2019/04/15,11:53:00,185.21,185.24,185.20,185.24,14235
2019/04/15,11:54:00,185.24,185.24,185.21,185.22,12395
2019/04/15,11:55:00,185.22,185.24,185.21,185.21,4945
2019/04/15,11:56:00,185.20,185.28,185.20,185.27,21653
2019/04/15,11:57:00,185.26,185.31,185.25,185.26,25107
2019/04/15,11:58:00,185.26,185.28,185.25,185.26,22867
2019/04/15,11:59:00,185.26,185.27,185.23,185.25,12286
2019/04/15,12:00:00,185.25,185.25,185.22,185.22,8537
2019/04/15,12:01:00,185.22,185.26,185.22,185.24,11417
2019/04/15,12:02:00,185.24,185.25,185.20,185.22,12068
2019/04/15,12:03:00,185.22,185.22,185.07,185.10,102192
2019/04/15,12:04:00,185.10,185.19,185.10,185.17,33631
2019/04/15,12:05:00,185.17,185.18,185.14,185.16,7094
2019/04/15,12:06:00,185.16,185.17,185.13,185.15,10586
2019/04/15,12:07:00,185.15,185.18,185.13,185.16,15037
2019/04/15,12:08:00,185.16,185.16,185.13,185.15,23373
2019/04/15,12:09:00,185.15,185.16,185.11,185.11,11494
2019/04/15,12:10:00,185.11,185.11,185.05,185.06,32678
2019/04/15,12:11:00,185.06,185.06,184.96,184.99,46677
2019/04/15,12:12:00,184.99,185.03,184.98,185.02,23991
2019/04/15,12:13:00,185.02,185.03,184.99,185.01,27112
2019/04/15,12:14:00,185.01,185.04,185.00,185.04,12605
2019/04/15,12:15:00,185.04,185.08,185.03,185.08,11234
2019/04/15,12:16:00,185.08,185.10,185.07,185.10,29048
2019/04/15,12:17:00,185.10,185.11,185.08,185.09,15952
2019/04/15,12:18:00,185.09,185.13,185.09,185.12,10271
2019/04/15,12:19:00,185.12,185.12,185.09,185.10,25393
2019/04/15,12:20:00,185.10,185.17,185.10,185.17,15421
2019/04/15,12:21:00,185.17,185.21,185.16,185.19,37153
2019/04/15,12:22:00,185.19,185.19,185.17,185.17,14628
2019/04/15,12:23:00,185.17,185.19,185.16,185.16,13512
2019/04/15,12:24:00,185.16,185.19,185.15,185.15,24860
2019/04/15,12:25:00,185.14,185.16,185.13,185.16,29136
2019/04/15,12:26:00,185.16,185.19,185.16,185.19,13487
2019/04/15,12:27:00,185.19,185.21,185.18,185.19,12872
2019/04/15,12:28:00,185.19,185.19,185.14,185.16,8867
2019/04/15,12:29:00,185.16,185.19,185.16,185.18,12476
2019/04/15,12:30:00,185.17,185.18,185.12,185.16,18346
2019/04/15,12:31:00,185.16,185.18,185.15,185.18,7155
2019/04/15,12:32:00,185.18,185.20,185.17,185.19,53793
2019/04/15,12:33:00,185.19,185.20,185.16,185.18,30551
2019/04/15,12:34:00,185.17,185.20,185.16,185.20,9403
2019/04/15,12:35:00,185.20,185.21,185.15,185.15,9816
2019/04/15,12:36:00,185.15,185.19,185.13,185.18,16384
2019/04/15,12:37:00,185.18,185.23,185.18,185.20,11556
2019/04/15,12:38:00,185.21,185.25,185.20,185.25,25776
2019/04/15,12:39:00,185.25,185.27,185.25,185.26,4494
2019/04/15,12:40:00,185.26,185.26,185.23,185.24,12424
2019/04/15,12:41:00,185.25,185.25,185.23,185.25,9298
2019/04/15,12:42:00,185.25,185.26,185.23,185.23,10359
2019/04/15,12:43:00,185.23,185.23,185.20,185.22,5413
2019/04/15,12:44:00,185.22,185.25,185.22,185.25,3776
2019/04/15,12:45:00,185.25,185.28,185.24,185.26,15072
2019/04/15,12:46:00,185.26,185.29,185.26,185.28,12691
2019/04/15,12:47:00,185.28,185.28,185.26,185.26,10407
2019/04/15,12:48:00,185.26,185.27,185.25,185.26,11059
2019/04/15,12:49:00,185.25,185.26,185.24,185.24,20849
2019/04/15,12:50:00,185.24,185.25,185.22,185.23,6037
2019/04/15,12:51:00,185.23,185.25,185.23,185.23,23373
2019/04/15,12:52:00,185.22,185.23,185.21,185.23,25286
2019/04/15,12:53:00,185.23,185.24,185.23,185.23,14616
2019/04/15,12:54:00,185.24,185.26,185.24,185.26,8050
2019/04/15,12:55:00,185.26,185.26,185.24,185.25,13781
2019/04/15,12:56:00,185.25,185.25,185.22,185.24,15271
2019/04/15,12:57:00,185.24,185.24,185.20,185.20,19388
2019/04/15,12:58:00,185.20,185.22,185.20,185.22,6787
2019/04/15,12:59:00,185.22,185.23,185.19,185.22,11813
2019/04/15,13:00:00,185.21,185.23,185.20,185.22,12359
2019/04/15,13:01:00,185.22,185.24,185.21,185.22,18086
2019/04/15,13:02:00,185.22,185.26,185.21,185.26,12854
2019/04/15,13:03:00,185.26,185.31,185.26,185.29,27857
2019/04/15,13:04:00,185.29,185.30,185.28,185.29,21708
2019/04/15,13:05:00,185.29,185.38,185.28,185.38,62366
2019/04/15,13:06:00,185.38,185.47,185.38,185.47,84469
2019/04/15,13:07:00,185.47,185.49,185.46,185.46,65742
2019/04/15,13:08:00,185.46,185.48,185.46,185.47,27414
2019/04/15,13:09:00,185.47,185.47,185.43,185.45,38763
2019/04/15,13:10:00,185.45,185.45,185.41,185.42,17413
2019/04/15,13:11:00,185.42,185.44,185.41,185.43,17833
2019/04/15,13:12:00,185.43,185.46,185.41,185.45,11454
2019/04/15,13:13:00,185.45,185.45,185.43,185.45,11482
2019/04/15,13:14:00,185.45,185.45,185.40,185.43,18615
2019/04/15,13:15:00,185.43,185.44,185.42,185.43,6785
2019/04/15,13:16:00,185.43,185.43,185.41,185.42,258148
2019/04/15,13:17:00,185.42,185.43,185.41,185.42,4600
2019/04/15,13:18:00,185.42,185.44,185.40,185.41,11081
2019/04/15,13:19:00,185.41,185.41,185.38,185.39,13045
2019/04/15,13:20:00,185.39,185.42,185.39,185.42,17522
2019/04/15,13:21:00,185.43,185.43,185.41,185.42,9298
2019/04/15,13:22:00,185.42,185.43,185.40,185.43,20829
2019/04/15,13:23:00,185.43,185.43,185.41,185.43,4033
2019/04/15,13:24:00,185.43,185.44,185.42,185.42,3054
2019/04/15,13:25:00,185.42,185.42,185.39,185.42,9234
2019/04/15,13:26:00,185.42,185.43,185.42,185.43,4048
2019/04/15,13:27:00,185.43,185.43,185.40,185.41,75709
2019/04/15,13:28:00,185.41,185.41,185.39,185.41,9512
2019/04/15,13:29:00,185.41,185.43,185.41,185.41,14788
2019/04/15,13:30:00,185.41,185.44,185.41,185.43,84706
2019/04/15,13:31:00,185.43,185.46,185.40,185.44,33829
2019/04/15,13:32:00,185.44,185.47,185.44,185.47,10905
2019/04/15,13:33:00,185.47,185.48,185.46,185.46,21608
2019/04/15,13:34:00,185.46,185.47,185.45,185.46,8155
2019/04/15,13:35:00,185.46,185.49,185.45,185.48,83315
2019/04/15,13:36:00,185.48,185.49,185.47,185.47,11138
2019/04/15,13:37:00,185.47,185.49,185.47,185.47,6657
2019/04/15,13:38:00,185.47,185.50,185.46,185.46,14418
2019/04/15,13:39:00,185.46,185.50,185.46,185.49,126016
2019/04/15,13:40:00,185.49,185.53,185.48,185.53,25124
2019/04/15,13:41:00,185.53,185.57,185.53,185.57,26865
2019/04/15,13:42:00,185.57,185.57,185.54,185.55,29059
2019/04/15,13:43:00,185.55,185.58,185.55,185.55,19839
2019/04/15,13:44:00,185.55,185.57,185.54,185.55,15156
2019/04/15,13:45:00,185.56,185.56,185.52,185.53,31296
2019/04/15,13:46:00,185.52,185.54,185.51,185.53,15239
2019/04/15,13:47:00,185.53,185.54,185.51,185.51,23196
2019/04/15,13:48:00,185.51,185.53,185.49,185.50,25906
2019/04/15,13:49:00,185.50,185.52,185.50,185.51,15174
2019/04/15,13:50:00,185.51,185.54,185.50,185.53,14230
2019/04/15,13:51:00,185.53,185.56,185.53,185.54,20859
2019/04/15,13:52:00,185.54,185.54,185.51,185.52,7619
2019/04/15,13:53:00,185.52,185.54,185.52,185.53,44478
2019/04/15,13:54:00,185.53,185.54,185.50,185.52,6750
2019/04/15,13:55:00,185.52,185.52,185.49,185.50,9864
2019/04/15,13:56:00,185.50,185.52,185.50,185.51,21534
2019/04/15,13:57:00,185.51,185.51,185.49,185.51,10629
2019/04/15,13:58:00,185.51,185.51,185.50,185.51,6270
2019/04/15,13:59:00,185.51,185.53,185.51,185.51,12406
2019/04/15,14:00:00,185.51,185.52,185.51,185.52,8980
2019/04/15,14:01:00,185.52,185.55,185.52,185.55,9014
2019/04/15,14:02:00,185.55,185.55,185.51,185.52,14021
2019/04/15,14:03:00,185.52,185.52,185.48,185.50,29208
2019/04/15,14:04:00,185.49,185.51,185.48,185.50,34420
2019/04/15,14:05:00,185.50,185.54,185.49,185.54,27211
2019/04/15,14:06:00,185.54,185.57,185.52,185.55,18769
2019/04/15,14:07:00,185.55,185.56,185.55,185.56,15783
2019/04/15,14:08:00,185.56,185.56,185.55,185.56,4683
2019/04/15,14:09:00,185.56,185.60,185.56,185.56,45834
2019/04/15,14:10:00,185.56,185.58,185.56,185.56,18279
2019/04/15,14:11:00,185.56,185.56,185.55,185.55,8776
2019/04/15,14:12:00,185.55,185.56,185.54,185.55,19144
2019/04/15,14:13:00,185.55,185.56,185.53,185.54,11954
2019/04/15,14:14:00,185.54,185.58,185.53,185.58,423189
2019/04/15,14:15:00,185.58,185.58,185.56,185.58,21310
2019/04/15,14:16:00,185.58,185.69,185.58,185.69,62983
2019/04/15,14:17:00,185.69,185.69,185.65,185.66,40087
2019/04/15,14:18:00,185.67,185.68,185.64,185.64,20026
2019/04/15,14:19:00,185.64,185.69,185.64,185.67,32260
2019/04/15,14:20:00,185.66,185.67,185.65,185.65,30996
2019/04/15,14:21:00,185.65,185.66,185.63,185.64,57616
2019/04/15,14:22:00,185.64,185.69,185.63,185.68,33577
2019/04/15,14:23:00,185.68,185.69,185.66,185.68,26537
2019/04/15,14:24:00,185.68,185.68,185.65,185.66,22758
2019/04/15,14:25:00,185.66,185.66,185.63,185.64,22728
2019/04/15,14:26:00,185.64,185.66,185.64,185.65,13418
2019/04/15,14:27:00,185.65,185.71,185.65,185.70,26149
2019/04/15,14:28:00,185.70,185.70,185.66,185.68,50351
2019/04/15,14:29:00,185.68,185.72,185.67,185.67,13290
2019/04/15,14:30:00,185.67,185.70,185.67,185.69,28053
2019/04/15,14:31:00,185.69,185.79,185.69,185.73,85701
2019/04/15,14:32:00,185.73,185.75,185.71,185.73,41809
2019/04/15,14:33:00,185.73,185.76,185.73,185.75,33753
2019/04/15,14:34:00,185.75,185.78,185.74,185.77,70447
2019/04/15,14:35:00,185.77,185.79,185.74,185.75,39922
2019/04/15,14:36:00,185.75,185.75,185.72,185.74,51589
2019/04/15,14:37:00,185.74,185.74,185.71,185.71,43512
2019/04/15,14:38:00,185.71,185.74,185.71,185.74,62119
2019/04/15,14:39:00,185.73,185.74,185.71,185.73,448133
2019/04/15,14:40:00,185.73,185.76,185.72,185.74,440219
2019/04/15,14:41:00,185.73,185.78,185.73,185.78,31022
2019/04/15,14:42:00,185.78,185.80,185.78,185.79,34388
2019/04/15,14:43:00,185.79,185.83,185.79,185.83,67765
2019/04/15,14:44:00,185.83,185.85,185.80,185.82,67823
2019/04/15,14:45:00,185.82,185.83,185.81,185.81,14306
2019/04/15,14:46:00,185.81,185.83,185.81,185.83,60892
2019/04/15,14:47:00,185.84,185.84,185.78,185.78,31867
2019/04/15,14:48:00,185.78,185.79,185.76,185.78,60173
2019/04/15,14:49:00,185.78,185.79,185.76,185.78,30010
2019/04/15,14:50:00,185.78,185.78,185.75,185.76,45806
2019/04/15,14:51:00,185.76,185.77,185.75,185.76,20650
2019/04/15,14:52:00,185.76,185.77,185.75,185.77,19282
2019/04/15,14:53:00,185.77,185.80,185.77,185.80,1579577
2019/04/15,14:54:00,185.80,185.83,185.80,185.82,69224
2019/04/15,14:55:00,185.82,185.86,185.82,185.86,156124
2019/04/15,14:56:00,185.85,185.86,185.84,185.86,24786
2019/04/15,14:57:00,185.86,185.86,185.84,185.84,80039
2019/04/15,14:58:00,185.84,185.85,185.82,185.83,461696
2019/04/15,14:59:00,185.82,185.85,185.82,185.84,13058
2019/04/15,15:00:00,185.84,185.88,185.84,185.87,32002
2019/04/15,15:01:00,185.86,185.89,185.86,185.88,52961
2019/04/15,15:02:00,185.88,185.89,185.86,185.86,459853
2019/04/15,15:03:00,185.86,185.87,185.86,185.86,65503
2019/04/15,15:04:00,185.87,185.89,185.87,185.89,28685
2019/04/15,15:05:00,185.88,185.90,185.87,185.89,34375
2019/04/15,15:06:00,185.89,185.92,185.88,185.91,56594
2019/04/15,15:07:00,185.91,185.98,185.91,185.93,165640
2019/04/15,15:08:00,185.93,186.00,185.92,186.00,51528
2019/04/15,15:09:00,186.00,186.01,185.98,185.98,74393
2019/04/15,15:10:00,185.98,186.00,185.98,186.00,9362
2019/04/15,15:11:00,186.00,186.04,186.00,186.04,35249
2019/04/15,15:12:00,186.04,186.06,185.99,186.01,96063
2019/04/15,15:13:00,186.01,186.03,185.99,186.02,24467
2019/04/15,15:14:00,186.02,186.03,185.98,185.98,60276
2019/04/15,15:15:00,185.99,186.00,185.98,185.99,20178
2019/04/15,15:16:00,185.99,186.00,185.98,185.99,38947
2019/04/15,15:17:00,185.99,186.01,185.99,186.01,13889
2019/04/15,15:18:00,186.00,186.01,185.98,186.00,35501
2019/04/15,15:19:00,186.00,186.00,185.97,185.98,7308
2019/04/15,15:20:00,185.98,186.00,185.98,185.99,22073
2019/04/15,15:21:00,185.99,186.01,185.98,185.99,32692
2019/04/15,15:22:00,185.99,185.99,185.95,185.96,53806
2019/04/15,15:23:00,185.96,185.97,185.94,185.96,36256
2019/04/15,15:24:00,185.96,185.96,185.94,185.94,14460
2019/04/15,15:25:00,185.94,185.97,185.94,185.95,47712
2019/04/15,15:26:00,185.95,185.97,185.95,185.95,30435
2019/04/15,15:27:00,185.95,185.96,185.95,185.95,27022
2019/04/15,15:28:00,185.95,185.95,185.93,185.94,26821
2019/04/15,15:29:00,185.94,185.95,185.93,185.94,13158
2019/04/15,15:30:00,185.94,185.94,185.93,185.94,32597
2019/04/15,15:31:00,185.94,185.95,185.90,185.92,62886
2019/04/15,15:32:00,185.92,185.92,185.89,185.90,65683
2019/04/15,15:33:00,185.90,185.92,185.90,185.90,49552
2019/04/15,15:34:00,185.90,185.90,185.84,185.84,34427
2019/04/15,15:35:00,185.84,185.85,185.81,185.81,98730
2019/04/15,15:36:00,185.81,185.85,185.80,185.84,45593
2019/04/15,15:37:00,185.85,185.86,185.84,185.86,72786
2019/04/15,15:38:00,185.86,185.86,185.83,185.84,8689
2019/04/15,15:39:00,185.84,185.84,185.82,185.82,13761
2019/04/15,15:40:00,185.82,185.84,185.82,185.84,25242
2019/04/15,15:41:00,185.83,185.87,185.83,185.86,47751
2019/04/15,15:42:00,185.85,185.86,185.83,185.85,19504
2019/04/15,15:43:00,185.85,185.85,185.78,185.80,31668
2019/04/15,15:44:00,185.80,185.82,185.79,185.79,44745
2019/04/15,15:45:00,185.80,185.82,185.79,185.80,33928
2019/04/15,15:46:00,185.80,185.81,185.79,185.79,60733
2019/04/15,15:47:00,185.79,185.84,185.79,185.82,50337
2019/04/15,15:48:00,185.82,185.84,185.80,185.82,140474
2019/04/15,15:49:00,185.82,185.83,185.77,185.78,22069
2019/04/15,15:50:00,185.78,185.80,185.77,185.77,20123
2019/04/15,15:51:00,185.77,185.81,185.77,185.78,62475
2019/04/15,15:52:00,185.78,185.80,185.73,185.74,37120
2019/04/15,15:53:00,185.74,185.76,185.71,185.75,93588
2019/04/15,15:54:00,185.75,185.83,185.74,185.82,84215
2019/04/15,15:55:00,185.82,185.83,185.80,185.83,230383
2019/04/15,15:56:00,185.83,185.91,185.83,185.86,228777
2019/04/15,15:57:00,185.85,185.85,185.80,185.81,52150
2019/04/15,15:58:00,185.81,185.83,185.79,185.82,68379
2019/04/15,15:59:00,185.82,185.85,185.80,185.84,92308
2019/04/15,16:00:00,185.84,185.89,185.81,185.86,241859
2019/04/16,09:31:00,186.51,186.55,186.38,186.45,79929
2019/04/16,09:32:00,186.45,186.46,186.37,186.39,132352
2019/04/16,09:33:00,186.39,186.48,186.35,186.45,194552
2019/04/16,09:34:00,186.45,186.47,186.39,186.42,64786
2019/04/16,09:35:00,186.41,186.43,186.32,186.37,88654
2019/04/16,09:36:00,186.38,186.49,186.36,186.46,150409
2019/04/16,09:37:00,186.46,186.47,186.40,186.45,48726
2019/04/16,09:38:00,186.45,186.46,186.38,186.39,35439
2019/04/16,09:39:00,186.39,186.41,186.32,186.36,44854
2019/04/16,09:40:00,186.36,186.42,186.33,186.41,29564
2019/04/16,09:41:00,186.41,186.42,186.39,186.41,26669
2019/04/16,09:42:00,186.42,186.52,186.41,186.49,104869
2019/04/16,09:43:00,186.49,186.57,186.47,186.54,134682
2019/04/16,09:44:00,186.54,186.56,186.50,186.53,103963
2019/04/16,09:45:00,186.54,186.58,186.52,186.57,18996
2019/04/16,09:46:00,186.57,186.60,186.53,186.55,53717
2019/04/16,09:47:00,186.54,186.54,186.46,186.50,34500
2019/04/16,09:48:00,186.49,186.49,186.45,186.46,60601
2019/04/16,09:49:00,186.47,186.47,186.39,186.40,151027
2019/04/16,09:50:00,186.39,186.44,186.38,186.42,31728
2019/04/16,09:51:00,186.42,186.47,186.40,186.47,53507
2019/04/16,09:52:00,186.47,186.48,186.44,186.45,30858
2019/04/16,09:53:00,186.44,186.46,186.36,186.40,103112
2019/04/16,09:54:00,186.40,186.45,186.36,186.44,60577
2019/04/16,09:55:00,186.44,186.54,186.44,186.52,82381
2019/04/16,09:56:00,186.52,186.53,186.47,186.53,48407
2019/04/16,09:57:00,186.53,186.56,186.49,186.52,38322
2019/04/16,09:58:00,186.52,186.54,186.51,186.53,62803
2019/04/16,09:59:00,186.53,186.57,186.52,186.57,33246
2019/04/16,10:00:00,186.57,186.57,186.52,186.55,112945
2019/04/16,10:01:00,186.55,186.66,186.55,186.61,225777
2019/04/16,10:02:00,186.62,186.69,186.61,186.68,102882
2019/04/16,10:03:00,186.68,186.68,186.63,186.68,46176
2019/04/16,10:04:00,186.68,186.80,186.68,186.77,297139
2019/04/16,10:05:00,186.77,186.77,186.70,186.73,436458
2019/04/16,10:06:00,186.73,186.77,186.72,186.74,44698
2019/04/16,10:07:00,186.74,186.76,186.70,186.71,53123
2019/04/16,10:08:00,186.71,186.71,186.62,186.63,126681
2019/04/16,10:09:00,186.63,186.67,186.61,186.66,45916
2019/04/16,10:10:00,186.66,186.69,186.64,186.64,132296
2019/04/16,10:11:00,186.64,186.69,186.64,186.69,61947
2019/04/16,10:12:00,186.69,186.73,186.68,186.72,24373
2019/04/16,10:13:00,186.72,186.80,186.72,186.77,60418
2019/04/16,10:14:00,186.77,186.87,186.77,186.86,109842
2019/04/16,10:15:00,186.86,186.91,186.84,186.86,136557
2019/04/16,10:16:00,186.86,186.88,186.78,186.79,104903
2019/04/16,10:17:00,186.79,186.87,186.79,186.86,73729
2019/04/16,10:18:00,186.86,186.88,186.81,186.84,60337
2019/04/16,10:19:00,186.85,186.85,186.82,186.82,36313
2019/04/16,10:20:00,186.82,186.83,186.81,186.82,79194
2019/04/16,10:21:00,186.83,186.84,186.79,186.80,72476
2019/04/16,10:22:00,186.80,186.84,186.80,186.82,21739
2019/04/16,10:23:00,186.82,186.83,186.69,186.73,59240
2019/04/16,10:24:00,186.73,186.76,186.70,186.76,258505
2019/04/16,10:25:00,186.76,186.77,186.73,186.75,47168
2019/04/16,10:26:00,186.75,186.78,186.73,186.75,320389
2019/04/16,10:27:00,186.76,186.76,186.60,186.65,297595
2019/04/16,10:28:00,186.66,186.69,186.65,186.68,26182
2019/04/16,10:29:00,186.68,186.76,186.68,186.74,32903
2019/04/16,10:30:00,186.74,186.79,186.74,186.77,16239
2019/04/16,10:31:00,186.77,186.78,186.73,186.75,25878
2019/04/16,10:32:00,186.75,186.79,186.73,186.75,99560
2019/04/16,10:33:00,186.76,186.76,186.62,186.64,108925
2019/04/16,10:34:00,186.64,186.72,186.63,186.71,83636
2019/04/16,10:35:00,186.71,186.71,186.63,186.63,89648
2019/04/16,10:36:00,186.63,186.68,186.60,186.63,89396
2019/04/16,10:37:00,186.63,186.69,186.63,186.68,25476
2019/04/16,10:38:00,186.68,186.70,186.67,186.69,124185
2019/04/16,10:39:00,186.69,186.72,186.69,186.71,17273
2019/04/16,10:40:00,186.71,186.71,186.64,186.65,61062
2019/04/16,10:41:00,186.64,186.70,186.64,186.68,35827
2019/04/16,10:42:00,186.68,186.68,186.64,186.66,15408
2019/04/16,10:43:00,186.66,186.68,186.62,186.62,37937
2019/04/16,10:44:00,186.63,186.68,186.62,186.62,49895
2019/04/16,10:45:00,186.62,186.62,186.47,186.47,142719
2019/04/16,10:46:00,186.47,186.48,186.36,186.38,123181
2019/04/16,10:47:00,186.38,186.47,186.38,186.46,48862
2019/04/16,10:48:00,186.46,186.46,186.43,186.46,26163
2019/04/16,10:49:00,186.46,186.46,186.41,186.43,61018
2019/04/16,10:50:00,186.44,186.49,186.42,186.48,236630
2019/04/16,10:51:00,186.48,186.49,186.43,186.47,59287
2019/04/16,10:52:00,186.48,186.56,186.45,186.55,45791
2019/04/16,10:53:00,186.54,186.56,186.51,186.53,26264
2019/04/16,10:54:00,186.54,186.57,186.52,186.56,32939
2019/04/16,10:55:00,186.56,186.62,186.55,186.61,28920
2019/04/16,10:56:00,186.61,186.61,186.58,186.58,36002
2019/04/16,10:57:00,186.58,186.64,186.58,186.59,79136
2019/04/16,10:58:00,186.59,186.63,186.59,186.62,210077
2019/04/16,10:59:00,186.62,186.62,186.60,186.61,46915
2019/04/16,11:00:00,186.61,186.61,186.55,186.55,39412
2019/04/16,11:01:00,186.55,186.60,186.55,186.59,17078
2019/04/16,11:02:00,186.59,186.59,186.49,186.51,43287
2019/04/16,11:03:00,186.51,186.52,186.45,186.46,91456
2019/04/16,11:04:00,186.46,186.48,186.44,186.47,56787
2019/04/16,11:05:00,186.47,186.55,186.47,186.55,50305
2019/04/16,11:06:00,186.54,186.56,186.50,186.56,27086
2019/04/16,11:07:00,186.56,186.61,186.56,186.59,49088
2019/04/16,11:08:00,186.59,186.66,186.59,186.64,33885
2019/04/16,11:09:00,186.65,186.67,186.61,186.63,46457
2019/04/16,11:10:00,186.63,186.66,186.63,186.66,31814
2019/04/16,11:11:00,186.66,186.71,186.66,186.68,38566
2019/04/16,11:12:00,186.69,186.70,186.66,186.67,39333
2019/04/16,11:13:00,186.67,186.69,186.66,186.68,6191
2019/04/16,11:14:00,186.68,186.70,186.67,186.70,180975
2019/04/16,11:15:00,186.70,186.80,186.69,186.78,201218
2019/04/16,11:16:00,186.78,186.79,186.71,186.73,35833
2019/04/16,11:17:00,186.72,186.73,186.71,186.72,12097
2019/04/16,11:18:00,186.73,186.74,186.69,186.70,48312
2019/04/16,11:19:00,186.71,186.73,186.71,186.72,55100
2019/04/16,11:20:00,186.72,186.73,186.69,186.71,40609
2019/04/16,11:21:00,186.71,186.74,186.71,186.71,18830
2019/04/16,11:22:00,186.70,186.72,186.66,186.72,33502
2019/04/16,11:23:00,186.72,186.73,186.67,186.73,48815
2019/04/16,11:24:00,186.72,186.72,186.68,186.70,31903
2019/04/16,11:25:00,186.69,186.70,186.67,186.68,29200
2019/04/16,11:26:00,186.68,186.68,186.61,186.64,56066
2019/04/16,11:27:00,186.64,186.65,186.59,186.60,25543
2019/04/16,11:28:00,186.60,186.61,186.58,186.59,14291
2019/04/16,11:29:00,186.59,186.59,186.55,186.55,32728
2019/04/16,11:30:00,186.56,186.59,186.56,186.57,37188
2019/04/16,11:31:00,186.56,186.57,186.52,186.54,19063
2019/04/16,11:32:00,186.54,186.54,186.38,186.43,99757
2019/04/16,11:33:00,186.43,186.46,186.39,186.45,25359
2019/04/16,11:34:00,186.44,186.50,186.43,186.49,44852
2019/04/16,11:35:00,186.49,186.57,186.49,186.57,59605
2019/04/16,11:36:00,186.56,186.58,186.54,186.55,64545
2019/04/16,11:37:00,186.56,186.56,186.53,186.56,724699
2019/04/16,11:38:00,186.55,186.57,186.54,186.55,35022
2019/04/16,11:39:00,186.55,186.55,186.48,186.50,50337
2019/04/16,11:40:00,186.50,186.53,186.47,186.52,11258
2019/04/16,11:41:00,186.52,186.52,186.48,186.48,8048
2019/04/16,11:42:00,186.49,186.50,186.49,186.49,3199
2019/04/16,11:43:00,186.50,186.50,186.45,186.48,21168
2019/04/16,11:44:00,186.48,186.48,186.44,186.44,11854
2019/04/16,11:45:00,186.44,186.50,186.44,186.48,70570
2019/04/16,11:46:00,186.48,186.48,186.35,186.41,38365
2019/04/16,11:47:00,186.41,186.43,186.41,186.41,29168
2019/04/16,11:48:00,186.41,186.44,186.40,186.43,32776
2019/04/16,11:49:00,186.43,186.48,186.43,186.47,32971
2019/04/16,11:50:00,186.48,186.49,186.44,186.44,25302
2019/04/16,11:51:00,186.45,186.50,186.44,186.49,40636
2019/04/16,11:52:00,186.49,186.51,186.46,186.47,30680
2019/04/16,11:53:00,186.47,186.55,186.46,186.54,43744
2019/04/16,11:54:00,186.53,186.54,186.51,186.52,417180
2019/04/16,11:55:00,186.52,186.54,186.51,186.52,126846
2019/04/16,11:56:00,186.52,186.52,186.49,186.50,641331
2019/04/16,11:57:00,186.48,186.51,186.48,186.48,34685
2019/04/16,11:58:00,186.48,186.50,186.47,186.49,12242
2019/04/16,11:59:00,186.49,186.51,186.46,186.47,24567
2019/04/16,12:00:00,186.47,186.48,186.44,186.47,25036
2019/04/16,12:01:00,186.47,186.48,186.42,186.42,423883
2019/04/16,12:02:00,186.43,186.51,186.43,186.49,53189
2019/04/16,12:03:00,186.49,186.56,186.49,186.55,43060
2019/04/16,12:04:00,186.55,186.56,186.53,186.55,24616
2019/04/16,12:05:00,186.55,186.55,186.51,186.51,12033
2019/04/16,12:06:00,186.51,186.57,186.51,186.56,68214
2019/04/16,12:07:00,186.56,186.57,186.55,186.56,210772
2019/04/16,12:08:00,186.57,186.57,186.54,186.55,16718
2019/04/16,12:09:00,186.55,186.56,186.54,186.54,49285
2019/04/16,12:10:00,186.54,186.56,186.54,186.55,14399
2019/04/16,12:11:00,186.55,186.55,186.52,186.53,16421
2019/04/16,12:12:00,186.53,186.55,186.53,186.54,820909
2019/04/16,12:13:00,186.54,186.54,186.52,186.54,16177
2019/04/16,12:14:00,186.54,186.56,186.53,186.54,9245
2019/04/16,12:15:00,186.54,186.55,186.53,186.55,5969
2019/04/16,12:16:00,186.55,186.59,186.55,186.57,63630
2019/04/16,12:17:00,186.57,186.57,186.54,186.56,17644
2019/04/16,12:18:00,186.56,186.57,186.52,186.53,31489
2019/04/16,12:19:00,186.53,186.53,186.50,186.53,17674
2019/04/16,12:20:00,186.53,186.55,186.52,186.54,381327
2019/04/16,12:21:00,186.55,186.55,186.50,186.52,38108
2019/04/16,12:22:00,186.52,186.56,186.52,186.55,20240
2019/04/16,12:23:00,186.55,186.55,186.53,186.54,4619
2019/04/16,12:24:00,186.53,186.58,186.53,186.56,39922
2019/04/16,12:25:00,186.57,186.57,186.52,186.53,21281
2019/04/16,12:26:00,186.53,186.55,186.52,186.55,8094
2019/04/16,12:27:00,186.55,186.57,186.55,186.56,31185
2019/04/16,12:28:00,186.55,186.57,186.55,186.56,12408
2019/04/16,12:29:00,186.56,186.58,186.56,186.56,8731
2019/04/16,12:30:00,186.56,186.58,186.56,186.57,2991
2019/04/16,12:31:00,186.57,186.57,186.52,186.54,12300
2019/04/16,12:32:00,186.54,186.59,186.54,186.58,16953
2019/04/16,12:33:00,186.59,186.59,186.55,186.56,5455
2019/04/16,12:34:00,186.56,186.57,186.54,186.54,8437
2019/04/16,12:35:00,186.54,186.54,186.48,186.52,7969
2019/04/16,12:36:00,186.52,186.52,186.49,186.49,9980
2019/04/16,12:37:00,186.49,186.52,186.49,186.50,33443
2019/04/16,12:38:00,186.50,186.53,186.50,186.53,6750
2019/04/16,12:39:00,186.53,186.56,186.53,186.55,15273
2019/04/16,12:40:00,186.55,186.58,186.55,186.55,26421
2019/04/16,12:41:00,186.55,186.56,186.52,186.52,36174
2019/04/16,12:42:00,186.53,186.57,186.53,186.53,7731
2019/04/16,12:43:00,186.53,186.55,186.52,186.52,16203
2019/04/16,12:44:00,186.52,186.54,186.52,186.52,11074
2019/04/16,12:45:00,186.52,186.53,186.51,186.52,11295
2019/04/16,12:46:00,186.52,186.52,186.46,186.46,16246
2019/04/16,12:47:00,186.47,186.51,186.47,186.51,77837
2019/04/16,12:48:00,186.52,186.54,186.51,186.54,90435
2019/04/16,12:49:00,186.54,186.56,186.53,186.54,15518
2019/04/16,12:50:00,186.54,186.54,186.52,186.53,12715
2019/04/16,12:51:00,186.53,186.58,186.53,186.57,31658
2019/04/16,12:52:00,186.57,186.58,186.55,186.55,9571
2019/04/16,12:53:00,186.55,186.56,186.54,186.54,9288
2019/04/16,12:54:00,186.54,186.57,186.53,186.57,9598
2019/04/16,12:55:00,186.57,186.57,186.53,186.54,7284
2019/04/16,12:56:00,186.54,186.61,186.54,186.61,12429
2019/04/16,12:57:00,186.61,186.65,186.60,186.65,28738
2019/04/16,12:58:00,186.64,186.68,186.61,186.66,35336
2019/04/16,12:59:00,186.66,186.71,186.66,186.71,19678
2019/04/16,13:00:00,186.71,186.71,186.66,186.68,52628
2019/04/16,13:01:00,186.68,186.69,186.65,186.67,27336
2019/04/16,13:02:00,186.66,186.67,186.65,186.65,3715
2019/04/16,13:03:00,186.65,186.67,186.65,186.65,5297
2019/04/16,13:04:00,186.65,186.67,186.64,186.65,9940
2019/04/16,13:05:00,186.65,186.66,186.64,186.66,11588
2019/04/16,13:06:00,186.66,186.68,186.66,186.67,20175
2019/04/16,13:07:00,186.67,186.69,186.66,186.68,9586
2019/04/16,13:08:00,186.68,186.70,186.67,186.67,11527
2019/04/16,13:09:00,186.68,186.70,186.67,186.69,6192
2019/04/16,13:10:00,186.69,186.69,186.67,186.68,15878
2019/04/16,13:11:00,186.68,186.70,186.68,186.70,9145
2019/04/16,13:12:00,186.69,186.70,186.68,186.68,4180
2019/04/16,13:13:00,186.68,186.69,186.67,186.67,5048
2019/04/16,13:14:00,186.67,186.67,186.64,186.64,33310
2019/04/16,13:15:00,186.64,186.67,186.64,186.66,16890
2019/04/16,13:16:00,186.66,186.66,186.64,186.66,8531
2019/04/16,13:17:00,186.66,186.66,186.65,186.66,16823
2019/04/16,13:18:00,186.66,186.68,186.66,186.68,5253
2019/04/16,13:19:00,186.68,186.69,186.67,186.68,8488
2019/04/16,13:20:00,186.68,186.70,186.68,186.69,7329
2019/04/16,13:21:00,186.69,186.70,186.67,186.67,4529
2019/04/16,13:22:00,186.67,186.69,186.67,186.67,4574
2019/04/16,13:23:00,186.68,186.73,186.68,186.72,23586
2019/04/16,13:24:00,186.71,186.74,186.70,186.74,26428
2019/04/16,13:25:00,186.74,186.75,186.70,186.71,31958
2019/04/16,13:26:00,186.71,186.73,186.70,186.71,11876
2019/04/16,13:27:00,186.71,186.72,186.69,186.70,6085
2019/04/16,13:28:00,186.70,186.71,186.68,186.68,8669
2019/04/16,13:29:00,186.68,186.68,186.66,186.66,10733
2019/04/16,13:30:00,186.66,186.67,186.66,186.66,31178
2019/04/16,13:31:00,186.66,186.67,186.64,186.64,7682
2019/04/16,13:32:00,186.64,186.65,186.64,186.65,4824
2019/04/16,13:33:00,186.65,186.68,186.64,186.67,10346
2019/04/16,13:34:00,186.67,186.67,186.64,186.65,11574
2019/04/16,13:35:00,186.65,186.67,186.65,186.67,199797
2019/04/16,13:36:00,186.67,186.67,186.66,186.66,2233
2019/04/16,13:37:00,186.66,186.66,186.64,186.66,6239
2019/04/16,13:38:00,186.66,186.68,186.65,186.68,4657
2019/04/16,13:39:00,186.68,186.68,186.64,186.64,20752
2019/04/16,13:40:00,186.64,186.65,186.63,186.65,434819
2019/04/16,13:41:00,186.66,186.68,186.65,186.67,5124
2019/04/16,13:42:00,186.67,186.69,186.66,186.67,40351
2019/04/16,13:43:00,186.67,186.67,186.64,186.66,14047
2019/04/16,13:44:00,186.66,186.66,186.62,186.64,7575
2019/04/16,13:45:00,186.64,186.65,186.62,186.64,21084
2019/04/16,13:46:00,186.64,186.67,186.64,186.67,11893
2019/04/16,13:47:00,186.67,186.68,186.67,186.67,18332
2019/04/16,13:48:00,186.67,186.67,186.65,186.66,143238
2019/04/16,13:49:00,186.66,186.67,186.65,186.67,10797
2019/04/16,13:50:00,186.67,186.67,186.64,186.66,20967
2019/04/16,13:51:00,186.66,186.67,186.65,186.66,12913
2019/04/16,13:52:00,186.66,186.67,186.65,186.66,6747
2019/04/16,13:53:00,186.66,186.68,186.65,186.68,10721
2019/04/16,13:54:00,186.68,186.69,186.65,186.66,10008
2019/04/16,13:55:00,186.66,186.66,186.62,186.62,16807
2019/04/16,13:56:00,186.62,186.64,186.52,186.57,125541
2019/04/16,13:57:00,186.57,186.58,186.53,186.53,67565
2019/04/16,13:58:00,186.53,186.57,186.53,186.56,17686
2019/04/16,13:59:00,186.55,186.60,186.55,186.57,31230
2019/04/16,14:00:00,186.57,186.59,186.57,186.59,6625
2019/04/16,14:01:00,186.59,186.59,186.56,186.57,33234
2019/04/16,14:02:00,186.57,186.60,186.54,186.54,74059
2019/04/16,14:03:00,186.54,186.55,186.52,186.54,89106
2019/04/16,14:04:00,186.55,186.56,186.52,186.53,20738
2019/04/16,14:05:00,186.53,186.55,186.51,186.53,85385
2019/04/16,14:06:00,186.53,186.57,186.53,186.56,25953
2019/04/16,14:07:00,186.56,186.57,186.53,186.53,28129
2019/04/16,14:08:00,186.53,186.55,186.47,186.47,45970
2019/04/16,14:09:00,186.47,186.51,186.47,186.50,24539
2019/04/16,14:10:00,186.50,186.53,186.49,186.50,44904
2019/04/16,14:11:00,186.50,186.51,186.48,186.49,9918
2019/04/16,14:12:00,186.49,186.52,186.48,186.52,21768
2019/04/16,14:13:00,186.51,186.55,186.49,186.53,56294
2019/04/16,14:14:00,186.54,186.57,186.54,186.55,11393
2019/04/16,14:15:00,186.55,186.57,186.54,186.56,16176
2019/04/16,14:16:00,186.56,186.57,186.56,186.57,438663
2019/04/16,14:17:00,186.57,186.58,186.56,186.56,167324
2019/04/16,14:18:00,186.56,186.57,186.55,186.55,11268
2019/04/16,14:19:00,186.55,186.56,186.54,186.55,6118
2019/04/16,14:20:00,186.55,186.58,186.55,186.57,317155
2019/04/16,14:21:00,186.57,186.59,186.56,186.57,69667
2019/04/16,14:22:00,186.57,186.58,186.56,186.57,21050
2019/04/16,14:23:00,186.57,186.61,186.57,186.61,21329
2019/04/16,14:24:00,186.61,186.62,186.59,186.60,57816
2019/04/16,14:25:00,186.61,186.62,186.60,186.60,24229
2019/04/16,14:26:00,186.60,186.64,186.60,186.61,154872
2019/04/16,14:27:00,186.61,186.62,186.57,186.59,21148
2019/04/16,14:28:00,186.59,186.62,186.59,186.62,18430
2019/04/16,14:29:00,186.62,186.63,186.60,186.61,20416
2019/04/16,14:30:00,186.61,186.62,186.60,186.61,31390
2019/04/16,14:31:00,186.61,186.64,186.61,186.63,66810
2019/04/16,14:32:00,186.62,186.63,186.61,186.61,25452
2019/04/16,14:33:00,186.61,186.64,186.61,186.63,24512
2019/04/16,14:34:00,186.63,186.63,186.59,186.60,16118
2019/04/16,14:35:00,186.60,186.63,186.60,186.61,26786
2019/04/16,14:36:00,186.61,186.61,186.59,186.60,16435
2019/04/16,14:37:00,186.59,186.60,186.58,186.58,17663
2019/04/16,14:38:00,186.58,186.60,186.58,186.59,13461
2019/04/16,14:39:00,186.59,186.60,186.58,186.59,21446
2019/04/16,14:40:00,186.59,186.59,186.56,186.56,10882
2019/04/16,14:41:00,186.55,186.59,186.55,186.57,14327
2019/04/16,14:42:00,186.57,186.57,186.55,186.56,30358
2019/04/16,14:43:00,186.56,186.58,186.55,186.57,29361
2019/04/16,14:44:00,186.57,186.58,186.55,186.56,25742
2019/04/16,14:45:00,186.55,186.57,186.55,186.57,33210
2019/04/16,14:46:00,186.57,186.59,186.54,186.58,41738
2019/04/16,14:47:00,186.58,186.60,186.58,186.59,8682
2019/04/16,14:48:00,186.60,186.62,186.59,186.60,42747
2019/04/16,14:49:00,186.59,186.60,186.57,186.57,17198
2019/04/16,14:50:00,186.57,186.58,186.57,186.58,21011
2019/04/16,14:51:00,186.58,186.58,186.55,186.58,19886
2019/04/16,14:52:00,186.58,186.58,186.54,186.57,43332
2019/04/16,14:53:00,186.57,186.61,186.57,186.58,28336
2019/04/16,14:54:00,186.58,186.59,186.57,186.59,18108
2019/04/16,14:55:00,186.59,186.60,186.57,186.59,3799
2019/04/16,14:56:00,186.59,186.63,186.57,186.60,47534
2019/04/16,14:57:00,186.60,186.64,186.59,186.62,29145
2019/04/16,14:58:00,186.61,186.65,186.58,186.62,144557
2019/04/16,14:59:00,186.62,186.67,186.60,186.67,76176
2019/04/16,15:00:00,186.67,186.72,186.66,186.72,62890
2019/04/16,15:01:00,186.72,186.77,186.70,186.77,96900
2019/04/16,15:02:00,186.77,186.78,186.72,186.75,30004
2019/04/16,15:03:00,186.75,186.82,186.75,186.80,51067
2019/04/16,15:04:00,186.80,186.80,186.77,186.77,21430
2019/04/16,15:05:00,186.77,186.78,186.72,186.76,35188
2019/04/16,15:06:00,186.75,186.75,186.68,186.69,22242
2019/04/16,15:07:00,186.69,186.77,186.65,186.76,62309
2019/04/16,15:08:00,186.76,186.77,186.74,186.75,18639
2019/04/16,15:09:00,186.75,186.77,186.73,186.76,19050
2019/04/16,15:10:00,186.77,186.80,186.75,186.75,84278
2019/04/16,15:11:00,186.75,186.80,186.73,186.75,56012
2019/04/16,15:12:00,186.74,186.75,186.70,186.72,32335
2019/04/16,15:13:00,186.72,186.73,186.70,186.72,19311
2019/04/16,15:14:00,186.72,186.75,186.71,186.74,14496
2019/04/16,15:15:00,186.74,186.74,186.66,186.68,51215
2019/04/16,15:16:00,186.68,186.69,186.65,186.68,16884
2019/04/16,15:17:00,186.68,186.71,186.67,186.70,16594
2019/04/16,15:18:00,186.70,186.70,186.67,186.67,12945
2019/04/16,15:19:00,186.67,186.70,186.66,186.70,53399
2019/04/16,15:20:00,186.69,186.71,186.68,186.69,21943
2019/04/16,15:21:00,186.69,186.69,186.65,186.65,20728
2019/04/16,15:22:00,186.65,186.65,186.61,186.62,127504
2019/04/16,15:23:00,186.61,186.61,186.58,186.59,19851
2019/04/16,15:24:00,186.59,186.60,186.58,186.58,34045
2019/04/16,15:25:00,186.58,186.58,186.55,186.57,17952
2019/04/16,15:26:00,186.58,186.58,186.56,186.56,35585
2019/04/16,15:27:00,186.56,186.58,186.51,186.51,27756
2019/04/16,15:28:00,186.51,186.54,186.50,186.53,20292
2019/04/16,15:29:00,186.53,186.56,186.53,186.53,10683
2019/04/16,15:30:00,186.52,186.53,186.48,186.53,20555
2019/04/16,15:31:00,186.53,186.53,186.48,186.48,30886
2019/04/16,15:32:00,186.48,186.48,186.45,186.46,36476
2019/04/16,15:33:00,186.47,186.47,186.29,186.29,101232
2019/04/16,15:34:00,186.29,186.29,186.17,186.17,113271
2019/04/16,15:35:00,186.17,186.17,186.08,186.12,140128
2019/04/16,15:36:00,186.12,186.12,185.93,186.02,159569
2019/04/16,15:37:00,186.02,186.02,185.94,185.98,94310
2019/04/16,15:38:00,185.98,186.06,185.95,186.05,93855
2019/04/16,15:39:00,186.06,186.15,186.05,186.11,120417
2019/04/16,15:40:00,186.11,186.17,186.10,186.16,60098
2019/04/16,15:41:00,186.16,186.28,186.15,186.27,132792
2019/04/16,15:42:00,186.27,186.28,186.22,186.22,118671
2019/04/16,15:43:00,186.22,186.22,186.15,186.20,59413
2019/04/16,15:44:00,186.19,186.25,186.19,186.25,73457
2019/04/16,15:45:00,186.25,186.25,186.21,186.22,87022
2019/04/16,15:46:00,186.22,186.32,186.22,186.30,73285
2019/04/16,15:47:00,186.29,186.37,186.29,186.37,145415
2019/04/16,15:48:00,186.37,186.37,186.30,186.32,132746
2019/04/16,15:49:00,186.32,186.35,186.30,186.35,108047
2019/04/16,15:50:00,186.35,186.37,186.31,186.34,65208
2019/04/16,15:51:00,186.34,186.34,186.30,186.32,70671
2019/04/16,15:52:00,186.32,186.36,186.28,186.31,190937
2019/04/16,15:53:00,186.31,186.35,186.31,186.34,84441
2019/04/16,15:54:00,186.34,186.36,186.31,186.36,70515
2019/04/16,15:55:00,186.36,186.39,186.31,186.32,79787
2019/04/16,15:56:00,186.34,186.43,186.27,186.42,295893
2019/04/16,15:57:00,186.43,186.44,186.41,186.43,163435
2019/04/16,15:58:00,186.43,186.45,186.41,186.44,238013
2019/04/16,15:59:00,186.45,186.45,186.41,186.44,189255
2019/04/16,16:00:00,186.44,186.55,186.43,186.50,566580
2019/04/17,09:31:00,187.75,187.78,187.62,187.74,217104
2019/04/17,09:32:00,187.74,187.87,187.72,187.86,212621
2019/04/17,09:33:00,187.86,187.93,187.81,187.81,271650
2019/04/17,09:34:00,187.81,187.85,187.75,187.76,288410
2019/04/17,09:35:00,187.75,187.80,187.69,187.72,75069
2019/04/17,09:36:00,187.73,187.73,187.59,187.67,84220
2019/04/17,09:37:00,187.67,187.72,187.59,187.70,95690
2019/04/17,09:38:00,187.71,187.71,187.62,187.65,74026
2019/04/17,09:39:00,187.65,187.70,187.58,187.58,69736
2019/04/17,09:40:00,187.57,187.62,187.54,187.61,116149
2019/04/17,09:41:00,187.61,187.64,187.48,187.49,106819
2019/04/17,09:42:00,187.49,187.55,187.47,187.50,262147
2019/04/17,09:43:00,187.50,187.52,187.41,187.46,98597
2019/04/17,09:44:00,187.46,187.49,187.42,187.42,50653
2019/04/17,09:45:00,187.42,187.55,187.37,187.54,71250
2019/04/17,09:46:00,187.54,187.61,187.52,187.55,93965
2019/04/17,09:47:00,187.55,187.63,187.55,187.60,146151
2019/04/17,09:48:00,187.60,187.62,187.55,187.55,34584
2019/04/17,09:49:00,187.56,187.63,187.45,187.45,56910
2019/04/17,09:50:00,187.45,187.57,187.45,187.56,53704
2019/04/17,09:51:00,187.56,187.74,187.56,187.69,115968
2019/04/17,09:52:00,187.69,187.70,187.62,187.64,55687
2019/04/17,09:53:00,187.64,187.64,187.58,187.61,39343
2019/04/17,09:54:00,187.61,187.62,187.45,187.49,58367
2019/04/17,09:55:00,187.49,187.52,187.34,187.38,91619
2019/04/17,09:56:00,187.38,187.42,187.31,187.42,57814
2019/04/17,09:57:00,187.41,187.41,187.31,187.31,20026
2019/04/17,09:58:00,187.31,187.33,187.26,187.29,40229
2019/04/17,09:59:00,187.29,187.30,187.23,187.23,38538
2019/04/17,10:00:00,187.23,187.23,187.05,187.10,54396
2019/04/17,10:01:00,187.10,187.11,186.81,186.81,256242
2019/04/17,10:02:00,186.81,186.90,186.80,186.82,73508
2019/04/17,10:03:00,186.82,186.82,186.64,186.71,160714
2019/04/17,10:04:00,186.71,186.90,186.70,186.88,145433
2019/04/17,10:05:00,186.88,186.88,186.80,186.80,49439
2019/04/17,10:06:00,186.80,186.88,186.80,186.85,101336
2019/04/17,10:07:00,186.85,186.87,186.80,186.83,39198
2019/04/17,10:08:00,186.82,186.84,186.66,186.82,146971
2019/04/17,10:09:00,186.81,186.85,186.74,186.82,162155
2019/04/17,10:10:00,186.82,186.84,186.74,186.82,132122
2019/04/17,10:11:00,186.82,186.92,186.80,186.92,69709
2019/04/17,10:12:00,186.91,186.96,186.90,186.96,126806
2019/04/17,10:13:00,186.96,186.97,186.89,186.95,80806
2019/04/17,10:14:00,186.96,186.97,186.91,186.97,64644
2019/04/17,10:15:00,186.96,186.96,186.91,186.92,37083
2019/04/17,10:16:00,186.93,186.93,186.84,186.85,237711
2019/04/17,10:17:00,186.85,186.94,186.85,186.91,22797
2019/04/17,10:18:00,186.91,187.01,186.91,186.96,48403
2019/04/17,10:19:00,186.96,187.03,186.96,187.02,37202
2019/04/17,10:20:00,187.02,187.09,187.02,187.06,106759
2019/04/17,10:21:00,187.06,187.12,187.03,187.10,85076
2019/04/17,10:22:00,187.10,187.11,187.06,187.11,42555
2019/04/17,10:23:00,187.11,187.19,187.11,187.17,38609
2019/04/17,10:24:00,187.17,187.24,187.17,187.23,80005
2019/04/17,10:25:00,187.22,187.24,187.20,187.20,75122
2019/04/17,10:26:00,187.21,187.28,187.21,187.24,40351
2019/04/17,10:27:00,187.24,187.31,187.24,187.29,41271
2019/04/17,10:28:00,187.29,187.31,187.26,187.29,24918
2019/04/17,10:29:00,187.29,187.40,187.29,187.39,113399
2019/04/17,10:30:00,187.37,187.43,187.35,187.37,72355
2019/04/17,10:31:00,187.37,187.37,187.30,187.35,56085
2019/04/17,10:32:00,187.36,187.37,187.33,187.35,28276
2019/04/17,10:33:00,187.35,187.36,187.28,187.28,33398
2019/04/17,10:34:00,187.28,187.36,187.27,187.36,461154
2019/04/17,10:35:00,187.36,187.40,187.35,187.39,57769
2019/04/17,10:36:00,187.39,187.47,187.39,187.44,91670
2019/04/17,10:37:00,187.44,187.47,187.41,187.41,59628
2019/04/17,10:38:00,187.41,187.45,187.39,187.44,27392
2019/04/17,10:39:00,187.44,187.48,187.43,187.47,41342
2019/04/17,10:40:00,187.47,187.50,187.47,187.47,36944
2019/04/17,10:41:00,187.47,187.48,187.41,187.42,26328
2019/04/17,10:42:00,187.42,187.45,187.40,187.45,26333
2019/04/17,10:43:00,187.45,187.55,187.45,187.48,47774
2019/04/17,10:44:00,187.48,187.48,187.35,187.36,69522
2019/04/17,10:45:00,187.36,187.42,187.35,187.37,31440
2019/04/17,10:46:00,187.38,187.45,187.34,187.34,49373
2019/04/17,10:47:00,187.34,187.36,187.29,187.32,71569
2019/04/17,10:48:00,187.32,187.37,187.27,187.27,84994
2019/04/17,10:49:00,187.28,187.34,187.26,187.33,107626
2019/04/17,10:50:00,187.33,187.36,187.31,187.36,38100
2019/04/17,10:51:00,187.36,187.37,187.33,187.34,25209
2019/04/17,10:52:00,187.34,187.37,187.23,187.23,45441
2019/04/17,10:53:00,187.23,187.23,187.12,187.13,168080
2019/04/17,10:54:00,187.13,187.19,187.12,187.19,49791
2019/04/17,10:55:00,187.18,187.21,187.16,187.16,30827
2019/04/17,10:56:00,187.14,187.20,187.14,187.18,27542
2019/04/17,10:57:00,187.18,187.21,187.15,187.16,46439
2019/04/17,10:58:00,187.15,187.16,187.04,187.11,127935
2019/04/17,10:59:00,187.11,187.14,187.09,187.14,387151
2019/04/17,11:00:00,187.14,187.14,187.03,187.07,31040
2019/04/17,11:01:00,187.07,187.08,187.00,187.05,49933
2019/04/17,11:02:00,187.05,187.17,187.02,187.11,111481
2019/04/17,11:03:00,187.09,187.19,187.08,187.19,65365
2019/04/17,11:04:00,187.18,187.23,187.17,187.19,98247
2019/04/17,11:05:00,187.18,187.20,187.16,187.18,18476
2019/04/17,11:06:00,187.18,187.21,187.14,187.14,23265
2019/04/17,11:07:00,187.13,187.13,187.07,187.12,15655
2019/04/17,11:08:00,187.13,187.23,187.12,187.21,28048
2019/04/17,11:09:00,187.21,187.32,187.21,187.32,29794
2019/04/17,11:10:00,187.32,187.33,187.28,187.28,16668
2019/04/17,11:11:00,187.30,187.32,187.27,187.31,18102
2019/04/17,11:12:00,187.31,187.31,187.25,187.25,15095
2019/04/17,11:13:00,187.26,187.26,187.15,187.21,24430
2019/04/17,11:14:00,187.22,187.23,187.16,187.18,14511
2019/04/17,11:15:00,187.19,187.21,187.16,187.18,17527
2019/04/17,11:16:00,187.19,187.26,187.18,187.23,15351
2019/04/17,11:17:00,187.23,187.24,187.13,187.13,25959
2019/04/17,11:18:00,187.13,187.21,187.09,187.19,25716
2019/04/17,11:19:00,187.19,187.19,187.12,187.12,15389
2019/04/17,11:20:00,187.12,187.23,187.12,187.21,20542
2019/04/17,11:21:00,187.21,187.21,187.16,187.16,15553
2019/04/17,11:22:00,187.15,187.18,187.11,187.16,22965
2019/04/17,11:23:00,187.16,187.19,187.07,187.08,50931
2019/04/17,11:24:00,187.07,187.10,187.05,187.09,22056
2019/04/17,11:25:00,187.09,187.12,187.08,187.12,15629
2019/04/17,11:26:00,187.12,187.12,187.06,187.06,24848
2019/04/17,11:27:00,187.06,187.09,187.05,187.08,18517
2019/04/17,11:28:00,187.08,187.08,186.93,186.94,77682
2019/04/17,11:29:00,186.93,186.95,186.87,186.87,41213
2019/04/17,11:30:00,186.87,186.93,186.85,186.92,56192
2019/04/17,11:31:00,186.92,186.94,186.86,186.90,49382
2019/04/17,11:32:00,186.90,186.90,186.78,186.80,48471
2019/04/17,11:33:00,186.79,186.79,186.72,186.78,72594
2019/04/17,11:34:00,186.78,186.79,186.70,186.73,188804
2019/04/17,11:35:00,186.73,186.73,186.65,186.67,66343
2019/04/17,11:36:00,186.67,186.73,186.60,186.73,100900
2019/04/17,11:37:00,186.73,186.80,186.73,186.80,41860
2019/04/17,11:38:00,186.79,186.82,186.76,186.79,58748
2019/04/17,11:39:00,186.79,186.92,186.78,186.90,102102
2019/04/17,11:40:00,186.90,186.90,186.84,186.87,57415
2019/04/17,11:41:00,186.87,186.92,186.85,186.85,337204
2019/04/17,11:42:00,186.85,186.92,186.84,186.87,139104
2019/04/17,11:43:00,186.87,186.90,186.84,186.86,30490
2019/04/17,11:44:00,186.86,186.89,186.85,186.86,25956
2019/04/17,11:45:00,186.86,186.93,186.86,186.90,44898
2019/04/17,11:46:00,186.89,186.93,186.88,186.91,23662
2019/04/17,11:47:00,186.90,187.05,186.87,187.05,119253
2019/04/17,11:48:00,187.05,187.12,187.05,187.12,39431
2019/04/17,11:49:00,187.12,187.20,187.12,187.20,26977
2019/04/17,11:50:00,187.20,187.26,187.20,187.22,95734
2019/04/17,11:51:00,187.23,187.26,187.20,187.20,36381
2019/04/17,11:52:00,187.20,187.22,187.19,187.22,57420
2019/04/17,11:53:00,187.22,187.26,187.21,187.23,40051
2019/04/17,11:54:00,187.23,187.24,187.16,187.17,11783
2019/04/17,11:55:00,187.17,187.19,187.15,187.19,20306
2019/04/17,11:56:00,187.19,187.22,187.13,187.14,21447
2019/04/17,11:57:00,187.14,187.16,187.08,187.10,23444
2019/04/17,11:58:00,187.09,187.10,187.04,187.05,29600
2019/04/17,11:59:00,187.05,187.05,186.97,187.04,36913
2019/04/17,12:00:00,187.05,187.05,187.00,187.01,12413
2019/04/17,12:01:00,187.01,187.05,186.97,187.02,23978
2019/04/17,12:02:00,187.02,187.04,186.99,186.99,14265
2019/04/17,12:03:00,186.99,187.00,186.91,186.94,20131
2019/04/17,12:04:00,186.94,186.99,186.94,186.95,17910
2019/04/17,12:05:00,186.95,186.97,186.91,186.97,22587
2019/04/17,12:06:00,186.97,186.98,186.87,186.87,123243
2019/04/17,12:07:00,186.87,186.89,186.80,186.80,518599
2019/04/17,12:08:00,186.80,186.84,186.75,186.82,81659
2019/04/17,12:09:00,186.82,186.87,186.81,186.83,10037
2019/04/17,12:10:00,186.83,186.83,186.75,186.75,13414
2019/04/17,12:11:00,186.75,186.75,186.68,186.69,22600
2019/04/17,12:12:00,186.69,186.73,186.65,186.66,63505
2019/04/17,12:13:00,186.66,186.76,186.63,186.76,31510
2019/04/17,12:14:00,186.76,186.84,186.72,186.83,78364
2019/04/17,12:15:00,186.82,186.86,186.81,186.83,26776
2019/04/17,12:16:00,186.82,186.83,186.79,186.81,23488
2019/04/17,12:17:00,186.81,186.85,186.80,186.84,14941
2019/04/17,12:18:00,186.84,186.87,186.82,186.86,7357
2019/04/17,12:19:00,186.86,186.91,186.84,186.88,23808
2019/04/17,12:20:00,186.88,186.88,186.82,186.84,9355
2019/04/17,12:21:00,186.84,186.87,186.83,186.85,18876
2019/04/17,12:22:00,186.85,186.88,186.84,186.87,50100
2019/04/17,12:23:00,186.87,186.88,186.83,186.86,18541
2019/04/17,12:24:00,186.86,186.90,186.85,186.90,13708
2019/04/17,12:25:00,186.89,186.90,186.85,186.86,14836
2019/04/17,12:26:00,186.86,186.92,186.86,186.92,30297
2019/04/17,12:27:00,186.92,187.06,186.90,187.00,209747
2019/04/17,12:28:00,187.00,187.04,186.99,187.03,20675
2019/04/17,12:29:00,187.02,187.08,187.01,187.05,35581
2019/04/17,12:30:00,187.05,187.09,187.05,187.09,33444
2019/04/17,12:31:00,187.09,187.13,187.05,187.08,46450
2019/04/17,12:32:00,187.07,187.18,187.07,187.14,41169
2019/04/17,12:33:00,187.15,187.21,187.13,187.19,547706
2019/04/17,12:34:00,187.20,187.20,187.15,187.17,53799
2019/04/17,12:35:00,187.18,187.19,187.09,187.09,44216
2019/04/17,12:36:00,187.09,187.16,187.09,187.16,14015
2019/04/17,12:37:00,187.16,187.16,187.12,187.15,55971
2019/04/17,12:38:00,187.15,187.20,187.13,187.14,16965
2019/04/17,12:39:00,187.13,187.16,187.12,187.14,14197
2019/04/17,12:40:00,187.14,187.15,187.13,187.13,8764
2019/04/17,12:41:00,187.13,187.13,187.12,187.12,10527
2019/04/17,12:42:00,187.12,187.14,187.09,187.11,71480
2019/04/17,12:43:00,187.12,187.15,187.09,187.09,37349
2019/04/17,12:44:00,187.11,187.17,187.11,187.14,30000
2019/04/17,12:45:00,187.14,187.15,187.09,187.12,13226
2019/04/17,12:46:00,187.12,187.12,187.07,187.08,16800
2019/04/17,12:47:00,187.08,187.14,187.07,187.13,40205
2019/04/17,12:48:00,187.13,187.13,187.09,187.10,29953
2019/04/17,12:49:00,187.10,187.11,187.07,187.08,12149
2019/04/17,12:50:00,187.09,187.09,187.04,187.05,12719
2019/04/17,12:51:00,187.05,187.08,187.05,187.07,10069
2019/04/17,12:52:00,187.07,187.08,187.06,187.06,27702
2019/04/17,12:53:00,187.06,187.09,187.06,187.08,6742
2019/04/17,12:54:00,187.08,187.08,187.05,187.06,5940
2019/04/17,12:55:00,187.06,187.11,187.05,187.11,23993
2019/04/17,12:56:00,187.11,187.23,187.11,187.22,28975
2019/04/17,12:57:00,187.22,187.28,187.21,187.24,162513
2019/04/17,12:58:00,187.23,187.25,187.21,187.21,11842
2019/04/17,12:59:00,187.21,187.22,187.15,187.21,19365
2019/04/17,13:00:00,187.20,187.21,187.17,187.17,4300
2019/04/17,13:01:00,187.19,187.20,187.18,187.18,5209
2019/04/17,13:02:00,187.18,187.20,187.16,187.17,7795
2019/04/17,13:03:00,187.17,187.22,187.16,187.21,10856
2019/04/17,13:04:00,187.21,187.21,187.17,187.18,9294
2019/04/17,13:05:00,187.17,187.19,187.16,187.18,417977
2019/04/17,13:06:00,187.19,187.20,187.16,187.16,18800
2019/04/17,13:07:00,187.16,187.18,187.14,187.17,10727
2019/04/17,13:08:00,187.17,187.23,187.16,187.21,10696
2019/04/17,13:09:00,187.21,187.26,187.20,187.26,33046
2019/04/17,13:10:00,187.26,187.27,187.25,187.25,6732
2019/04/17,13:11:00,187.25,187.26,187.23,187.25,15137
2019/04/17,13:12:00,187.25,187.26,187.24,187.25,10741
2019/04/17,13:13:00,187.25,187.25,187.20,187.21,15690
2019/04/17,13:14:00,187.22,187.27,187.21,187.25,18085
2019/04/17,13:15:00,187.25,187.25,187.23,187.24,6018
2019/04/17,13:16:00,187.25,187.33,187.25,187.32,33805
2019/04/17,13:17:00,187.31,187.31,187.27,187.29,24117
2019/04/17,13:18:00,187.29,187.31,187.29,187.29,14938
2019/04/17,13:19:00,187.29,187.30,187.28,187.29,4345
2019/04/17,13:20:00,187.29,187.32,187.28,187.31,16794
2019/04/17,13:21:00,187.31,187.32,187.27,187.27,14232
2019/04/17,13:22:00,187.26,187.26,187.17,187.19,27902
2019/04/17,13:23:00,187.19,187.38,187.13,187.32,480630
2019/04/17,13:24:00,187.32,187.34,187.26,187.26,87988
2019/04/17,13:25:00,187.26,187.29,187.19,187.19,164041
2019/04/17,13:26:00,187.19,187.23,187.18,187.18,92055
2019/04/17,13:27:00,187.18,187.19,187.15,187.17,28061
2019/04/17,13:28:00,187.17,187.19,187.09,187.09,48458
2019/04/17,13:29:00,187.08,187.09,187.03,187.06,105685
2019/04/17,13:30:00,187.06,187.08,187.03,187.06,103134
2019/04/17,13:31:00,187.07,187.10,187.03,187.08,38391
2019/04/17,13:32:00,187.08,187.12,187.07,187.11,46549
2019/04/17,13:33:00,187.11,187.15,187.09,187.15,21526
2019/04/17,13:34:00,187.15,187.21,187.15,187.20,37826
2019/04/17,13:35:00,187.20,187.20,187.15,187.16,29058
2019/04/17,13:36:00,187.16,187.19,187.16,187.16,17026
2019/04/17,13:37:00,187.16,187.18,187.14,187.16,51303
2019/04/17,13:38:00,187.16,187.16,187.14,187.15,49656
2019/04/17,13:39:00,187.15,187.17,187.13,187.16,20031
2019/04/17,13:40:00,187.16,187.23,187.15,187.21,124921
2019/04/17,13:41:00,187.21,187.24,187.21,187.23,56366
2019/04/17,13:42:00,187.23,187.24,187.20,187.20,23648
2019/04/17,13:43:00,187.21,187.30,187.21,187.29,59525
2019/04/17,13:44:00,187.29,187.29,187.24,187.25,24797
2019/04/17,13:45:00,187.26,187.30,187.26,187.27,16711
2019/04/17,13:46:00,187.27,187.31,187.26,187.26,34753
2019/04/17,13:47:00,187.26,187.27,187.23,187.23,16674
2019/04/17,13:48:00,187.23,187.28,187.23,187.27,18576
2019/04/17,13:49:00,187.27,187.29,187.24,187.25,21967
2019/04/17,13:50:00,187.25,187.28,187.22,187.23,12729
2019/04/17,13:51:00,187.24,187.27,187.22,187.22,29913
2019/04/17,13:52:00,187.22,187.22,187.14,187.16,46172
2019/04/17,13:53:00,187.16,187.16,187.07,187.09,56281
2019/04/17,13:54:00,187.09,187.14,187.08,187.11,30881
2019/04/17,13:55:00,187.11,187.14,187.11,187.14,20711
2019/04/17,13:56:00,187.14,187.15,187.13,187.14,52737
2019/04/17,13:57:00,187.14,187.14,187.09,187.12,20873
2019/04/17,13:58:00,187.11,187.14,187.11,187.12,9318
2019/04/17,13:59:00,187.12,187.17,187.12,187.13,20567
2019/04/17,14:00:00,187.13,187.15,187.11,187.12,10354
2019/04/17,14:01:00,187.12,187.15,187.09,187.13,41251
2019/04/17,14:02:00,187.13,187.18,187.13,187.18,62835
2019/04/17,14:03:00,187.17,187.18,187.12,187.15,38207
2019/04/17,14:04:00,187.15,187.15,187.05,187.12,55190
2019/04/17,14:05:00,187.12,187.12,187.07,187.08,309978
2019/04/17,14:06:00,187.08,187.11,187.06,187.09,25211
2019/04/17,14:07:00,187.10,187.10,187.01,187.07,62881
2019/04/17,14:08:00,187.07,187.09,187.05,187.06,30817
2019/04/17,14:09:00,187.05,187.05,186.97,186.98,22718
2019/04/17,14:10:00,186.98,187.01,186.96,186.96,16862
2019/04/17,14:11:00,186.96,186.98,186.89,186.91,55707
2019/04/17,14:12:00,186.91,186.94,186.88,186.91,55259
2019/04/17,14:13:00,186.91,186.92,186.84,186.85,26461
2019/04/17,14:14:00,186.85,186.90,186.77,186.77,111331
2019/04/17,14:15:00,186.77,186.84,186.76,186.84,64203
2019/04/17,14:16:00,186.84,186.92,186.84,186.92,128078
2019/04/17,14:17:00,186.94,187.03,186.94,186.98,62504
2019/04/17,14:18:00,186.98,187.00,186.97,187.00,27890
2019/04/17,14:19:00,187.00,187.04,186.99,187.03,84201
2019/04/17,14:20:00,187.03,187.09,187.02,187.06,374719
2019/04/17,14:21:00,187.06,187.08,187.03,187.05,27650
2019/04/17,14:22:00,187.06,187.07,187.02,187.03,17558
2019/04/17,14:23:00,187.03,187.04,187.00,187.01,24879
2019/04/17,14:24:00,187.01,187.01,186.90,186.90,58046
2019/04/17,14:25:00,186.90,186.92,186.81,186.84,87418
2019/04/17,14:26:00,186.83,186.84,186.69,186.71,115470
2019/04/17,14:27:00,186.70,186.73,186.64,186.71,128338
2019/04/17,14:28:00,186.71,186.74,186.70,186.74,24917
2019/04/17,14:29:00,186.74,186.79,186.73,186.75,40246
2019/04/17,14:30:00,186.75,186.75,186.60,186.66,59120
2019/04/17,14:31:00,186.66,186.80,186.66,186.77,67122
2019/04/17,14:32:00,186.77,186.82,186.77,186.81,32981
2019/04/17,14:33:00,186.80,186.84,186.77,186.77,44930
2019/04/17,14:34:00,186.77,186.81,186.75,186.80,113488
2019/04/17,14:35:00,186.80,186.84,186.79,186.81,84415
2019/04/17,14:36:00,186.82,186.83,186.79,186.82,37785
2019/04/17,14:37:00,186.82,186.84,186.79,186.82,19640
2019/04/17,14:38:00,186.83,186.91,186.83,186.87,52435
2019/04/17,14:39:00,186.87,186.92,186.86,186.90,24493
2019/04/17,14:40:00,186.89,186.89,186.79,186.79,42652
2019/04/17,14:41:00,186.81,186.87,186.81,186.81,14058
2019/04/17,14:42:00,186.81,186.82,186.70,186.76,26921
2019/04/17,14:43:00,186.77,186.77,186.71,186.73,21401
2019/04/17,14:44:00,186.73,186.78,186.73,186.76,23585
2019/04/17,14:45:00,186.77,186.83,186.76,186.83,28991
2019/04/17,14:46:00,186.85,186.91,186.85,186.90,49312
2019/04/17,14:47:00,186.89,186.90,186.84,186.86,19779
2019/04/17,14:48:00,186.86,186.86,186.82,186.84,10711
2019/04/17,14:49:00,186.83,186.85,186.82,186.84,13373
2019/04/17,14:50:00,186.84,186.89,186.81,186.89,33760
2019/04/17,14:51:00,186.91,186.98,186.91,186.96,44624
2019/04/17,14:52:00,186.95,186.99,186.95,186.99,461634
2019/04/17,14:53:00,186.99,187.02,186.98,187.00,34125
2019/04/17,14:54:00,187.00,187.02,186.97,186.97,31972
2019/04/17,14:55:00,186.97,187.05,186.97,187.05,17047
2019/04/17,14:56:00,187.04,187.05,186.99,186.99,29125
2019/04/17,14:57:00,186.99,187.02,186.98,187.01,32524
2019/04/17,14:58:00,187.00,187.03,186.99,187.00,53511
2019/04/17,14:59:00,186.99,187.03,186.99,187.03,77945
2019/04/17,15:00:00,187.03,187.04,186.99,187.00,39675
2019/04/17,15:01:00,186.99,187.06,186.99,187.06,49608
2019/04/17,15:02:00,187.06,187.12,187.06,187.10,45740
2019/04/17,15:03:00,187.10,187.12,187.09,187.12,58315
2019/04/17,15:04:00,187.12,187.12,187.08,187.08,10850
2019/04/17,15:05:00,187.09,187.12,187.06,187.07,39334
2019/04/17,15:06:00,187.07,187.10,187.06,187.09,113951
2019/04/17,15:07:00,187.10,187.13,187.09,187.13,37080
2019/04/17,15:08:00,187.13,187.13,187.05,187.06,34297
2019/04/17,15:09:00,187.06,187.08,187.01,187.01,45006
2019/04/17,15:10:00,187.01,187.02,186.99,187.02,39588
2019/04/17,15:11:00,187.02,187.03,186.99,186.99,23774
2019/04/17,15:12:00,186.99,187.05,186.99,187.03,19881
2019/04/17,15:13:00,187.02,187.04,187.02,187.04,94576
2019/04/17,15:14:00,187.04,187.05,186.97,186.99,41739
2019/04/17,15:15:00,187.00,187.02,186.97,187.02,51603
2019/04/17,15:16:00,187.02,187.05,187.00,187.04,14530
2019/04/17,15:17:00,187.04,187.04,187.00,187.00,9881
2019/04/17,15:18:00,186.99,186.99,186.92,186.94,19198
2019/04/17,15:19:00,186.94,186.94,186.92,186.93,338859
2019/04/17,15:20:00,186.93,186.94,186.91,186.94,17444
2019/04/17,15:21:00,186.93,186.94,186.90,186.92,20839
2019/04/17,15:22:00,186.92,186.94,186.88,186.89,27103
2019/04/17,15:23:00,186.89,186.91,186.88,186.89,16506
2019/04/17,15:24:00,186.89,186.89,186.86,186.86,18835
2019/04/17,15:25:00,186.86,186.88,186.84,186.87,21188
2019/04/17,15:26:00,186.87,186.98,186.87,186.98,107243
2019/04/17,15:27:00,186.98,186.98,186.93,186.93,27363
2019/04/17,15:28:00,186.93,186.94,186.91,186.91,15468
2019/04/17,15:29:00,186.92,186.95,186.91,186.94,18917
2019/04/17,15:30:00,186.94,186.95,186.89,186.89,14414
2019/04/17,15:31:00,186.89,187.00,186.89,186.99,58792
2019/04/17,15:32:00,186.99,187.00,186.90,186.94,13419
2019/04/17,15:33:00,186.92,186.93,186.89,186.93,33091
2019/04/17,15:34:00,186.93,186.95,186.92,186.94,32963
2019/04/17,15:35:00,186.95,187.03,186.95,187.01,32773
2019/04/17,15:36:00,187.01,187.05,187.01,187.02,26019
2019/04/17,15:37:00,187.02,187.02,186.93,186.94,35528
2019/04/17,15:38:00,186.95,187.02,186.94,187.01,31151
2019/04/17,15:39:00,187.02,187.07,187.02,187.04,17490
2019/04/17,15:40:00,187.04,187.05,187.02,187.03,17971
2019/04/17,15:41:00,187.03,187.05,187.01,187.01,11661
2019/04/17,15:42:00,187.02,187.08,187.00,187.05,30215
2019/04/17,15:43:00,187.05,187.10,187.03,187.09,501036
2019/04/17,15:44:00,187.09,187.11,187.08,187.11,92441
2019/04/17,15:45:00,187.11,187.19,187.11,187.18,174332
2019/04/17,15:46:00,187.18,187.18,187.13,187.15,56274
2019/04/17,15:47:00,187.15,187.15,187.05,187.06,139440
2019/04/17,15:48:00,187.06,187.09,187.06,187.07,137368
2019/04/17,15:49:00,187.07,187.12,187.07,187.12,39352
2019/04/17,15:50:00,187.12,187.13,187.08,187.10,104820
2019/04/17,15:51:00,187.10,187.13,187.08,187.13,60796
2019/04/17,15:52:00,187.13,187.19,187.11,187.15,404118
2019/04/17,15:53:00,187.15,187.21,187.14,187.21,718684
2019/04/17,15:54:00,187.20,187.24,187.16,187.24,178362
2019/04/17,15:55:00,187.24,187.24,187.16,187.16,72459
2019/04/17,15:56:00,187.16,187.18,187.07,187.15,261465
2019/04/17,15:57:00,187.15,187.15,187.11,187.12,73183
2019/04/17,15:58:00,187.11,187.15,187.07,187.08,587396
2019/04/17,15:59:00,187.09,187.14,187.09,187.10,640771
2019/04/17,16:00:00,187.09,187.19,187.09,187.15,655257
2019/04/18,09:31:00,187.48,187.52,187.33,187.35,399368
2019/04/18,09:32:00,187.35,187.41,187.20,187.25,221438
2019/04/18,09:33:00,187.25,187.25,187.03,187.12,155525
2019/04/18,09:34:00,187.12,187.25,187.05,187.24,143972
2019/04/18,09:35:00,187.23,187.36,187.23,187.27,278769
2019/04/18,09:36:00,187.27,187.36,187.16,187.30,151163
2019/04/18,09:37:00,187.29,187.36,187.28,187.33,219757
2019/04/18,09:38:00,187.34,187.35,187.22,187.22,40526
2019/04/18,09:39:00,187.22,187.27,187.07,187.08,144920
2019/04/18,09:40:00,187.08,187.15,187.02,187.11,99539
2019/04/18,09:41:00,187.11,187.19,187.10,187.18,53180
2019/04/18,09:42:00,187.17,187.31,187.17,187.28,66075
2019/04/18,09:43:00,187.28,187.30,187.22,187.22,76954
2019/04/18,09:44:00,187.23,187.30,187.07,187.07,75254
2019/04/18,09:45:00,187.08,187.17,187.08,187.15,55018
2019/04/18,09:46:00,187.15,187.16,187.05,187.08,141078
2019/04/18,09:47:00,187.08,187.20,187.08,187.14,59008
2019/04/18,09:48:00,187.12,187.27,187.11,187.21,81247
2019/04/18,09:49:00,187.20,187.22,187.15,187.17,53027
2019/04/18,09:50:00,187.17,187.19,187.10,187.16,83114
2019/04/18,09:51:00,187.16,187.21,187.13,187.18,98665
2019/04/18,09:52:00,187.17,187.21,187.15,187.19,65368
2019/04/18,09:53:00,187.19,187.19,187.04,187.09,103143
2019/04/18,09:54:00,187.09,187.13,186.96,186.96,224825
2019/04/18,09:55:00,186.96,187.05,186.93,186.98,134719
2019/04/18,09:56:00,186.98,187.00,186.94,186.94,104131
2019/04/18,09:57:00,186.94,186.97,186.84,186.90,150020
2019/04/18,09:58:00,186.90,186.93,186.89,186.92,69332
2019/04/18,09:59:00,186.91,186.91,186.75,186.75,104407
2019/04/18,10:00:00,186.74,186.81,186.73,186.75,155686
2019/04/18,10:01:00,186.76,186.83,186.75,186.80,243876
2019/04/18,10:02:00,186.81,186.81,186.67,186.71,193848
2019/04/18,10:03:00,186.71,186.73,186.63,186.64,76236
2019/04/18,10:04:00,186.63,186.66,186.54,186.56,745601
2019/04/18,10:05:00,186.56,186.68,186.56,186.66,118648
2019/04/18,10:06:00,186.64,186.69,186.60,186.68,162458
2019/04/18,10:07:00,186.67,186.79,186.67,186.79,95434
2019/04/18,10:08:00,186.78,186.84,186.76,186.83,63886
2019/04/18,10:09:00,186.83,186.84,186.72,186.76,102436
2019/04/18,10:10:00,186.76,186.82,186.74,186.77,45957
2019/04/18,10:11:00,186.75,186.75,186.66,186.72,96399
2019/04/18,10:12:00,186.72,186.81,186.72,186.80,46921
2019/04/18,10:13:00,186.80,186.93,186.78,186.91,131819
2019/04/18,10:14:00,186.90,186.91,186.83,186.86,75763
2019/04/18,10:15:00,186.86,186.88,186.81,186.81,56884
2019/04/18,10:16:00,186.82,186.89,186.78,186.89,43187
2019/04/18,10:17:00,186.90,186.90,186.74,186.80,51239
2019/04/18,10:18:00,186.80,186.84,186.79,186.84,33556
2019/04/18,10:19:00,186.84,186.88,186.80,186.82,75141
2019/04/18,10:20:00,186.82,186.82,186.75,186.75,119411
2019/04/18,10:21:00,186.75,186.76,186.63,186.65,92308
2019/04/18,10:22:00,186.65,186.65,186.51,186.58,121434
2019/04/18,10:23:00,186.58,186.58,186.43,186.44,78340
2019/04/18,10:24:00,186.44,186.51,186.43,186.47,152662
2019/04/18,10:25:00,186.46,186.49,186.41,186.42,1693671
2019/04/18,10:26:00,186.42,186.51,186.38,186.48,154130
2019/04/18,10:27:00,186.49,186.49,186.42,186.47,83706
2019/04/18,10:28:00,186.48,186.50,186.43,186.47,80943
2019/04/18,10:29:00,186.47,186.48,186.41,186.42,103389
2019/04/18,10:30:00,186.42,186.47,186.40,186.47,56571
2019/04/18,10:31:00,186.47,186.55,186.44,186.51,79934
2019/04/18,10:32:00,186.49,186.49,186.42,186.48,61813
2019/04/18,10:33:00,186.48,186.53,186.44,186.47,45347
2019/04/18,10:34:00,186.46,186.49,186.39,186.39,26417
2019/04/18,10:35:00,186.40,186.53,186.38,186.51,48780
2019/04/18,10:36:00,186.51,186.59,186.47,186.56,92844
2019/04/18,10:37:00,186.57,186.58,186.53,186.54,46993
2019/04/18,10:38:00,186.53,186.57,186.49,186.54,70834
2019/04/18,10:39:00,186.55,186.59,186.51,186.54,29813
2019/04/18,10:40:00,186.54,186.57,186.46,186.47,71045
2019/04/18,10:41:00,186.47,186.49,186.38,186.39,76330
2019/04/18,10:42:00,186.39,186.39,186.29,186.32,112833
2019/04/18,10:43:00,186.32,186.47,186.30,186.45,120795
2019/04/18,10:44:00,186.44,186.50,186.39,186.39,70177
2019/04/18,10:45:00,186.39,186.46,186.39,186.45,57088
2019/04/18,10:46:00,186.46,186.61,186.46,186.60,157747
2019/04/18,10:47:00,186.60,186.67,186.60,186.60,160899
2019/04/18,10:48:00,186.61,186.64,186.59,186.63,50793
2019/04/18,10:49:00,186.63,186.64,186.60,186.64,48429
2019/04/18,10:50:00,186.64,186.75,186.64,186.74,35325
2019/04/18,10:51:00,186.74,186.75,186.66,186.69,81162
2019/04/18,10:52:00,186.69,186.69,186.62,186.63,68571
2019/04/18,10:53:00,186.62,186.70,186.62,186.65,39965
2019/04/18,10:54:00,186.66,186.71,186.65,186.70,23143
2019/04/18,10:55:00,186.70,186.72,186.64,186.71,68934
2019/04/18,10:56:00,186.71,186.79,186.71,186.79,27356
2019/04/18,10:57:00,186.80,186.84,186.77,186.84,74903
2019/04/18,10:58:00,186.84,186.88,186.82,186.88,21302
2019/04/18,10:59:00,186.88,186.91,186.85,186.86,45139
2019/04/18,11:00:00,186.86,186.89,186.81,186.88,36622
2019/04/18,11:01:00,186.89,186.92,186.84,186.84,32741
2019/04/18,11:02:00,186.82,186.85,186.74,186.75,23896
2019/04/18,11:03:00,186.76,186.80,186.75,186.77,25556
2019/04/18,11:04:00,186.77,186.79,186.75,186.79,6870
2019/04/18,11:05:00,186.78,186.83,186.74,186.81,27173
2019/04/18,11:06:00,186.80,186.83,186.79,186.83,18733
2019/04/18,11:07:00,186.83,186.88,186.81,186.82,74584
2019/04/18,11:08:00,186.82,186.88,186.80,186.88,39186
2019/04/18,11:09:00,186.88,186.90,186.85,186.89,28877
2019/04/18,11:10:00,186.90,187.01,186.89,187.00,165003
2019/04/18,11:11:00,186.99,187.00,186.92,186.94,452318
2019/04/18,11:12:00,186.95,186.98,186.92,186.97,20040
2019/04/18,11:13:00,186.97,187.01,186.97,187.00,50288
2019/04/18,11:14:00,187.00,187.03,186.99,187.00,62719
2019/04/18,11:15:00,187.00,187.01,186.94,186.95,74011
2019/04/18,11:16:00,186.96,186.98,186.91,186.97,42958
2019/04/18,11:17:00,186.97,186.97,186.91,186.96,49214
2019/04/18,11:18:00,186.96,186.99,186.93,186.97,29995
2019/04/18,11:19:00,186.97,186.99,186.93,186.95,32859
2019/04/18,11:20:00,186.95,186.95,186.86,186.88,48585
2019/04/18,11:21:00,186.88,186.89,186.85,186.87,28462
2019/04/18,11:22:00,186.87,186.88,186.82,186.83,50639
2019/04/18,11:23:00,186.83,186.85,186.76,186.76,28404
2019/04/18,11:24:00,186.76,186.84,186.76,186.82,79646
2019/04/18,11:25:00,186.82,186.83,186.80,186.82,44612
2019/04/18,11:26:00,186.82,186.85,186.79,186.81,58341
2019/04/18,11:27:00,186.81,186.92,186.81,186.87,75669
2019/04/18,11:28:00,186.87,186.87,186.74,186.74,26277
2019/04/18,11:29:00,186.74,186.77,186.71,186.76,33866
2019/04/18,11:30:00,186.77,186.79,186.75,186.75,74275
2019/04/18,11:31:00,186.76,186.83,186.76,186.80,30926
2019/04/18,11:32:00,186.80,186.86,186.80,186.86,33797
2019/04/18,11:33:00,186.86,186.88,186.84,186.85,69894
2019/04/18,11:34:00,186.84,186.87,186.82,186.87,34517
2019/04/18,11:35:00,186.86,186.90,186.85,186.89,35721
2019/04/18,11:36:00,186.89,186.91,186.83,186.91,47980
2019/04/18,11:37:00,186.90,186.91,186.88,186.90,37468
2019/04/18,11:38:00,186.91,186.93,186.89,186.93,27391
2019/04/18,11:39:00,186.93,186.99,186.93,186.97,65317
2019/04/18,11:40:00,186.98,186.99,186.97,186.97,42313
2019/04/18,11:41:00,186.97,186.97,186.92,186.97,42894
2019/04/18,11:42:00,186.97,187.00,186.94,187.00,27276
2019/04/18,11:43:00,187.00,187.04,186.98,187.02,40537
2019/04/18,11:44:00,187.03,187.03,186.97,187.01,61603
2019/04/18,11:45:00,187.02,187.04,186.99,187.02,46119
2019/04/18,11:46:00,187.02,187.05,187.00,187.01,45474
2019/04/18,11:47:00,187.01,187.04,186.99,187.01,28279
2019/04/18,11:48:00,187.01,187.02,186.97,187.02,23414
2019/04/18,11:49:00,187.02,187.02,186.96,187.00,69057
2019/04/18,11:50:00,187.01,187.02,186.98,187.00,32728
2019/04/18,11:51:00,187.00,187.00,186.96,186.98,40037
2019/04/18,11:52:00,186.97,187.02,186.97,186.99,28530
2019/04/18,11:53:00,186.99,187.04,186.96,187.03,49304
2019/04/18,11:54:00,187.03,187.09,187.03,187.08,99698
2019/04/18,11:55:00,187.08,187.09,187.03,187.04,39790
2019/04/18,11:56:00,187.04,187.06,187.03,187.06,22530
2019/04/18,11:57:00,187.05,187.10,187.05,187.05,45092
2019/04/18,11:58:00,187.05,187.06,187.05,187.06,444331
2019/04/18,11:59:00,187.06,187.06,187.03,187.04,98652
2019/04/18,12:00:00,187.04,187.09,187.03,187.08,50798
2019/04/18,12:01:00,187.08,187.12,187.06,187.06,47398
2019/04/18,12:02:00,187.06,187.08,187.05,187.06,34706
2019/04/18,12:03:00,187.05,187.11,187.04,187.11,23184
2019/04/18,12:04:00,187.09,187.12,187.07,187.07,23213
2019/04/18,12:05:00,187.07,187.18,187.06,187.18,63591
2019/04/18,12:06:00,187.17,187.19,187.16,187.17,58616
2019/04/18,12:07:00,187.17,187.19,187.11,187.16,39020
2019/04/18,12:08:00,187.16,187.17,187.13,187.14,19823
2019/04/18,12:09:00,187.15,187.16,187.14,187.16,20631
2019/04/18,12:10:00,187.16,187.18,187.15,187.17,44363
2019/04/18,12:11:00,187.17,187.18,187.15,187.16,9113
2019/04/18,12:12:00,187.16,187.16,187.11,187.11,20658
2019/04/18,12:13:00,187.11,187.16,187.11,187.15,46037
2019/04/18,12:14:00,187.13,187.14,187.10,187.11,16501
2019/04/18,12:15:00,187.11,187.15,187.10,187.12,14613
2019/04/18,12:16:00,187.12,187.15,187.12,187.15,17063
2019/04/18,12:17:00,187.15,187.15,187.12,187.14,84366
2019/04/18,12:18:00,187.15,187.20,187.15,187.19,15244
2019/04/18,12:19:00,187.19,187.22,187.13,187.17,42979
2019/04/18,12:20:00,187.17,187.23,187.17,187.21,39717
2019/04/18,12:21:00,187.21,187.23,187.19,187.22,27066
2019/04/18,12:22:00,187.23,187.23,187.18,187.18,12724
2019/04/18,12:23:00,187.18,187.22,187.18,187.20,9633
2019/04/18,12:24:00,187.20,187.24,187.19,187.20,23766
2019/04/18,12:25:00,187.20,187.24,187.20,187.23,11858
2019/04/18,12:26:00,187.23,187.25,187.21,187.23,13743
2019/04/18,12:27:00,187.23,187.23,187.19,187.20,11685
2019/04/18,12:28:00,187.20,187.23,187.18,187.20,20492
2019/04/18,12:29:00,187.20,187.22,187.18,187.18,18631
2019/04/18,12:30:00,187.18,187.22,187.18,187.21,22432
2019/04/18,12:31:00,187.21,187.21,187.17,187.18,9781
2019/04/18,12:32:00,187.19,187.20,187.18,187.20,12703
2019/04/18,12:33:00,187.20,187.24,187.20,187.22,17345
2019/04/18,12:34:00,187.22,187.23,187.20,187.21,10780
2019/04/18,12:35:00,187.20,187.21,187.17,187.20,13145
2019/04/18,12:36:00,187.20,187.24,187.19,187.23,17549
2019/04/18,12:37:00,187.24,187.24,187.20,187.21,11878
2019/04/18,12:38:00,187.21,187.24,187.21,187.22,11104
2019/04/18,12:39:00,187.22,187.23,187.21,187.21,8801
2019/04/18,12:40:00,187.21,187.22,187.18,187.18,30911
2019/04/18,12:41:00,187.18,187.23,187.18,187.23,8293
2019/04/18,12:42:00,187.23,187.24,187.22,187.23,6476
2019/04/18,12:43:00,187.23,187.25,187.22,187.23,70248
2019/04/18,12:44:00,187.23,187.24,187.23,187.24,10501
2019/04/18,12:45:00,187.25,187.27,187.24,187.27,14114
2019/04/18,12:46:00,187.27,187.29,187.26,187.28,38940
2019/04/18,12:47:00,187.29,187.30,187.28,187.30,15789
2019/04/18,12:48:00,187.30,187.33,187.28,187.33,25951
2019/04/18,12:49:00,187.33,187.36,187.32,187.33,43596
2019/04/18,12:50:00,187.33,187.34,187.31,187.34,22080
2019/04/18,12:51:00,187.33,187.34,187.31,187.31,4716
2019/04/18,12:52:00,187.31,187.33,187.30,187.30,5771
2019/04/18,12:53:00,187.31,187.31,187.30,187.31,7810
2019/04/18,12:54:00,187.31,187.31,187.28,187.29,13573
2019/04/18,12:55:00,187.29,187.30,187.28,187.30,5945
2019/04/18,12:56:00,187.29,187.29,187.27,187.28,6765
2019/04/18,12:57:00,187.28,187.28,187.27,187.27,11099
2019/04/18,12:58:00,187.27,187.28,187.24,187.24,25058
2019/04/18,12:59:00,187.24,187.24,187.17,187.17,26570
2019/04/18,13:00:00,187.17,187.17,187.12,187.13,31453
2019/04/18,13:01:00,187.12,187.13,187.10,187.12,51252
2019/04/18,13:02:00,187.12,187.13,187.10,187.11,10912
2019/04/18,13:03:00,187.10,187.11,187.04,187.09,124636
2019/04/18,13:04:00,187.09,187.10,187.09,187.10,19151
2019/04/18,13:05:00,187.11,187.12,187.10,187.12,22444
2019/04/18,13:06:00,187.12,187.13,187.11,187.12,25086
2019/04/18,13:07:00,187.12,187.13,187.11,187.12,11622
2019/04/18,13:08:00,187.12,187.14,187.11,187.14,11903
2019/04/18,13:09:00,187.15,187.15,187.12,187.12,30056
2019/04/18,13:10:00,187.12,187.14,187.12,187.12,188939
2019/04/18,13:11:00,187.13,187.14,187.13,187.14,11541
2019/04/18,13:12:00,187.14,187.14,187.14,187.14,2646
2019/04/18,13:13:00,187.14,187.16,187.13,187.16,9774
2019/04/18,13:14:00,187.16,187.17,187.15,187.16,7431
2019/04/18,13:15:00,187.16,187.16,187.14,187.15,12731
2019/04/18,13:16:00,187.15,187.15,187.14,187.14,9291
2019/04/18,13:17:00,187.14,187.15,187.10,187.10,14017
2019/04/18,13:18:00,187.10,187.11,187.08,187.10,18520
2019/04/18,13:19:00,187.11,187.14,187.11,187.13,21681
2019/04/18,13:20:00,187.13,187.13,187.11,187.13,6184
2019/04/18,13:21:00,187.13,187.13,187.11,187.11,17969
2019/04/18,13:22:00,187.12,187.12,187.10,187.12,15977
2019/04/18,13:23:00,187.13,187.13,187.12,187.13,18726
2019/04/18,13:24:00,187.13,187.14,187.12,187.14,6868
2019/04/18,13:25:00,187.14,187.15,187.13,187.14,21091
2019/04/18,13:26:00,187.14,187.14,187.09,187.11,56343
2019/04/18,13:27:00,187.09,187.12,187.09,187.10,202053
2019/04/18,13:28:00,187.10,187.12,187.10,187.12,12296
2019/04/18,13:29:00,187.11,187.13,187.11,187.12,5631
2019/04/18,13:30:00,187.12,187.13,187.11,187.13,6510
2019/04/18,13:31:00,187.13,187.15,187.13,187.15,12308
2019/04/18,13:32:00,187.14,187.17,187.14,187.16,31419
2019/04/18,13:33:00,187.16,187.16,187.14,187.16,21591
2019/04/18,13:34:00,187.16,187.16,187.14,187.15,14310
2019/04/18,13:35:00,187.15,187.17,187.15,187.16,41273
2019/04/18,13:36:00,187.16,187.16,187.12,187.12,9434
2019/04/18,13:37:00,187.12,187.15,187.11,187.13,11559
2019/04/18,13:38:00,187.14,187.15,187.10,187.10,5052
2019/04/18,13:39:00,187.10,187.11,187.09,187.10,7403
2019/04/18,13:40:00,187.10,187.12,187.09,187.11,10995
2019/04/18,13:41:00,187.11,187.13,187.11,187.12,9203
2019/04/18,13:42:00,187.12,187.12,187.10,187.10,34373
2019/04/18,13:43:00,187.10,187.12,187.09,187.11,44230
2019/04/18,13:44:00,187.11,187.12,187.09,187.09,104092
2019/04/18,13:45:00,187.10,187.12,187.09,187.11,23333
2019/04/18,13:46:00,187.12,187.18,187.11,187.18,36329
2019/04/18,13:47:00,187.18,187.21,187.18,187.20,22313
2019/04/18,13:48:00,187.20,187.21,187.19,187.20,38182
2019/04/18,13:49:00,187.20,187.24,187.20,187.24,5645
2019/04/18,13:50:00,187.24,187.27,187.24,187.27,13463
2019/04/18,13:51:00,187.27,187.29,187.26,187.26,21087
2019/04/18,13:52:00,187.26,187.26,187.25,187.26,6745
2019/04/18,13:53:00,187.26,187.27,187.24,187.26,33075
2019/04/18,13:54:00,187.26,187.29,187.26,187.28,7234
2019/04/18,13:55:00,187.28,187.29,187.26,187.28,13642
2019/04/18,13:56:00,187.28,187.29,187.27,187.29,13460
2019/04/18,13:57:00,187.29,187.29,187.28,187.29,6457
2019/04/18,13:58:00,187.29,187.30,187.27,187.29,10526
2019/04/18,13:59:00,187.29,187.29,187.27,187.27,29670
2019/04/18,14:00:00,187.28,187.28,187.26,187.27,136924
2019/04/18,14:01:00,187.27,187.27,187.22,187.26,36473
2019/04/18,14:02:00,187.27,187.28,187.24,187.27,173504
2019/04/18,14:03:00,187.27,187.28,187.24,187.25,57454
2019/04/18,14:04:00,187.26,187.29,187.25,187.29,17854
2019/04/18,14:05:00,187.29,187.31,187.28,187.28,18351
2019/04/18,14:06:00,187.28,187.30,187.28,187.28,29351
2019/04/18,14:07:00,187.28,187.28,187.22,187.22,82688
2019/04/18,14:08:00,187.22,187.25,187.22,187.24,77195
2019/04/18,14:09:00,187.24,187.29,187.24,187.29,19932
2019/04/18,14:10:00,187.29,187.33,187.29,187.33,34002
2019/04/18,14:11:00,187.33,187.35,187.31,187.34,20139
2019/04/18,14:12:00,187.34,187.40,187.33,187.38,269661
2019/04/18,14:13:00,187.38,187.42,187.38,187.41,120689
2019/04/18,14:14:00,187.40,187.40,187.37,187.37,32708
2019/04/18,14:15:00,187.37,187.39,187.37,187.39,24924
2019/04/18,14:16:00,187.39,187.40,187.38,187.39,27518
2019/04/18,14:17:00,187.39,187.43,187.39,187.42,69648
2019/04/18,14:18:00,187.42,187.44,187.42,187.44,12405
2019/04/18,14:19:00,187.44,187.44,187.39,187.39,355026
2019/04/18,14:20:00,187.40,187.41,187.37,187.37,11586
2019/04/18,14:21:00,187.37,187.39,187.37,187.38,7710
2019/04/18,14:22:00,187.38,187.40,187.38,187.39,11025
2019/04/18,14:23:00,187.39,187.40,187.38,187.40,25829
2019/04/18,14:24:00,187.40,187.40,187.38,187.39,17484
2019/04/18,14:25:00,187.39,187.40,187.38,187.40,161005
2019/04/18,14:26:00,187.39,187.41,187.39,187.39,22400
2019/04/18,14:27:00,187.39,187.40,187.37,187.39,39581
2019/04/18,14:28:00,187.39,187.39,187.37,187.38,22847
2019/04/18,14:29:00,187.38,187.40,187.35,187.40,28807
2019/04/18,14:30:00,187.40,187.43,187.40,187.41,18770
2019/04/18,14:31:00,187.41,187.41,187.39,187.41,13009
2019/04/18,14:32:00,187.41,187.42,187.40,187.41,21346
2019/04/18,14:33:00,187.40,187.41,187.39,187.40,8035
2019/04/18,14:34:00,187.40,187.41,187.40,187.41,3030
2019/04/18,14:35:00,187.41,187.42,187.38,187.39,20270
2019/04/18,14:36:00,187.40,187.44,187.37,187.42,114938
2019/04/18,14:37:00,187.43,187.44,187.42,187.42,30866
2019/04/18,14:38:00,187.42,187.42,187.37,187.37,20223
2019/04/18,14:39:00,187.38,187.39,187.35,187.36,17352
2019/04/18,14:40:00,187.36,187.37,187.34,187.37,13913
2019/04/18,14:41:00,187.37,187.44,187.37,187.43,43487
2019/04/18,14:42:00,187.43,187.47,187.43,187.45,29084
2019/04/18,14:43:00,187.45,187.47,187.45,187.47,25951
2019/04/18,14:44:00,187.47,187.48,187.44,187.45,19944
2019/04/18,14:45:00,187.45,187.46,187.45,187.45,12171
2019/04/18,14:46:00,187.45,187.46,187.45,187.45,9064
2019/04/18,14:47:00,187.45,187.45,187.42,187.43,10998
2019/04/18,14:48:00,187.43,187.43,187.41,187.41,32446
2019/04/18,14:49:00,187.41,187.43,187.41,187.42,10171
2019/04/18,14:50:00,187.42,187.43,187.41,187.41,15740
2019/04/18,14:51:00,187.42,187.42,187.39,187.42,19034
2019/04/18,14:52:00,187.42,187.43,187.41,187.43,18554
2019/04/18,14:53:00,187.43,187.45,187.43,187.43,11680
2019/04/18,14:54:00,187.43,187.43,187.41,187.42,32934
2019/04/18,14:55:00,187.42,187.43,187.41,187.41,20993
2019/04/18,14:56:00,187.42,187.44,187.41,187.41,12272
2019/04/18,14:57:00,187.42,187.43,187.41,187.42,7447
2019/04/18,14:58:00,187.43,187.44,187.43,187.44,17649
2019/04/18,14:59:00,187.43,187.43,187.38,187.40,16945
2019/04/18,15:00:00,187.40,187.42,187.39,187.42,14160
2019/04/18,15:01:00,187.41,187.44,187.40,187.40,11848
2019/04/18,15:02:00,187.40,187.40,187.37,187.37,7778
2019/04/18,15:03:00,187.37,187.37,187.35,187.35,41403
2019/04/18,15:04:00,187.35,187.37,187.34,187.37,21777
2019/04/18,15:05:00,187.37,187.37,187.36,187.36,9603
2019/04/18,15:06:00,187.36,187.36,187.34,187.34,5877
2019/04/18,15:07:00,187.34,187.37,187.34,187.35,4677
2019/04/18,15:08:00,187.36,187.37,187.34,187.35,11735
2019/04/18,15:09:00,187.36,187.38,187.36,187.37,14887
2019/04/18,15:10:00,187.37,187.37,187.32,187.33,17035
2019/04/18,15:11:00,187.33,187.38,187.33,187.38,377740
2019/04/18,15:12:00,187.38,187.41,187.38,187.40,23163
2019/04/18,15:13:00,187.40,187.40,187.37,187.38,10191
2019/04/18,15:14:00,187.37,187.39,187.37,187.37,7799
2019/04/18,15:15:00,187.37,187.39,187.37,187.39,4782
2019/04/18,15:16:00,187.39,187.39,187.37,187.37,6591
2019/04/18,15:17:00,187.37,187.38,187.35,187.35,12081
2019/04/18,15:18:00,187.35,187.38,187.35,187.38,9864
2019/04/18,15:19:00,187.38,187.38,187.36,187.38,7764
2019/04/18,15:20:00,187.38,187.39,187.37,187.38,27800
2019/04/18,15:21:00,187.37,187.39,187.37,187.39,10358
2019/04/18,15:22:00,187.39,187.40,187.37,187.39,14165
2019/04/18,15:23:00,187.39,187.40,187.37,187.37,39689
2019/04/18,15:24:00,187.38,187.39,187.37,187.38,22775
2019/04/18,15:25:00,187.38,187.40,187.38,187.40,4979
2019/04/18,15:26:00,187.40,187.41,187.37,187.37,38019
2019/04/18,15:27:00,187.37,187.38,187.34,187.34,15853
2019/04/18,15:28:00,187.35,187.39,187.35,187.38,24502
2019/04/18,15:29:00,187.38,187.40,187.37,187.37,5531
2019/04/18,15:30:00,187.37,187.38,187.35,187.35,12565
2019/04/18,15:31:00,187.33,187.35,187.25,187.31,301084
2019/04/18,15:32:00,187.31,187.31,187.29,187.29,162088
2019/04/18,15:33:00,187.29,187.33,187.29,187.33,13706
2019/04/18,15:34:00,187.33,187.36,187.32,187.34,36651
2019/04/18,15:35:00,187.34,187.38,187.34,187.36,24342
2019/04/18,15:36:00,187.37,187.38,187.36,187.38,43726
2019/04/18,15:37:00,187.38,187.38,187.35,187.36,95239
2019/04/18,15:38:00,187.36,187.36,187.27,187.29,251048
2019/04/18,15:39:00,187.28,187.29,187.22,187.23,12635
2019/04/18,15:40:00,187.24,187.28,187.24,187.28,33352
2019/04/18,15:41:00,187.28,187.31,187.28,187.29,22427
2019/04/18,15:42:00,187.29,187.29,187.25,187.27,40698
2019/04/18,15:43:00,187.27,187.27,187.23,187.25,35131
2019/04/18,15:44:00,187.25,187.26,187.21,187.24,76533
2019/04/18,15:45:00,187.23,187.27,187.23,187.26,27499
2019/04/18,15:46:00,187.26,187.27,187.25,187.25,218713
2019/04/18,15:47:00,187.25,187.26,187.22,187.22,31180
2019/04/18,15:48:00,187.22,187.29,187.21,187.29,40060
2019/04/18,15:49:00,187.29,187.30,187.28,187.29,70526
2019/04/18,15:50:00,187.29,187.30,187.28,187.28,42050
2019/04/18,15:51:00,187.28,187.34,187.25,187.34,131927
2019/04/18,15:52:00,187.34,187.34,187.22,187.23,240482
2019/04/18,15:53:00,187.23,187.27,187.23,187.24,66369
2019/04/18,15:54:00,187.24,187.30,187.18,187.19,654810
2019/04/18,15:55:00,187.22,187.26,187.17,187.25,215487
2019/04/18,15:56:00,187.24,187.28,187.19,187.28,275225
2019/04/18,15:57:00,187.28,187.33,187.28,187.33,113120
2019/04/18,15:58:00,187.33,187.36,187.31,187.35,163700
2019/04/18,15:59:00,187.35,187.38,187.34,187.38,188887
2019/04/18,16:00:00,187.38,187.41,187.25,187.39,298790
2019/04/22,09:31:00,186.54,186.62,186.43,186.47,127639
2019/04/22,09:32:00,186.48,186.66,186.48,186.62,230693
2019/04/22,09:33:00,186.62,186.73,186.57,186.64,259232
2019/04/22,09:34:00,186.64,186.70,186.60,186.66,120927
2019/04/22,09:35:00,186.66,186.75,186.58,186.61,166491
2019/04/22,09:36:00,186.63,186.64,186.47,186.55,78108
2019/04/22,09:37:00,186.55,186.68,186.55,186.68,83036
2019/04/22,09:38:00,186.69,186.77,186.67,186.74,92071
2019/04/22,09:39:00,186.75,186.83,186.73,186.81,149388
2019/04/22,09:40:00,186.82,186.86,186.78,186.78,77351
2019/04/22,09:41:00,186.79,186.80,186.73,186.73,84372
2019/04/22,09:42:00,186.73,186.81,186.73,186.80,76403
2019/04/22,09:43:00,186.80,186.81,186.72,186.74,73137
2019/04/22,09:44:00,186.74,186.79,186.74,186.75,29611
2019/04/22,09:45:00,186.75,186.85,186.74,186.83,121806
2019/04/22,09:46:00,186.85,186.85,186.77,186.79,31681
2019/04/22,09:47:00,186.80,186.82,186.74,186.80,33617
2019/04/22,09:48:00,186.80,186.90,186.80,186.90,47056
2019/04/22,09:49:00,186.87,186.94,186.87,186.93,47868
2019/04/22,09:50:00,186.92,186.96,186.89,186.94,55167
2019/04/22,09:51:00,186.94,186.94,186.87,186.89,40382
2019/04/22,09:52:00,186.89,186.94,186.88,186.89,28668
2019/04/22,09:53:00,186.89,186.95,186.89,186.93,36335
2019/04/22,09:54:00,186.93,187.02,186.92,186.99,33107
2019/04/22,09:55:00,186.99,187.04,186.95,186.95,56042
2019/04/22,09:56:00,186.96,187.03,186.96,187.03,29993
2019/04/22,09:57:00,187.03,187.05,187.00,187.01,63321
2019/04/22,09:58:00,187.02,187.09,186.98,187.05,34864
2019/04/22,09:59:00,187.05,187.07,187.02,187.03,31470
2019/04/22,10:00:00,187.03,187.08,187.02,187.08,31261
2019/04/22,10:01:00,187.08,187.08,187.03,187.06,46018
2019/04/22,10:02:00,187.06,187.20,187.05,187.19,73436
2019/04/22,10:03:00,187.19,187.23,187.18,187.21,78044
2019/04/22,10:04:00,187.21,187.23,187.16,187.18,45097
2019/04/22,10:05:00,187.17,187.30,187.17,187.29,115834
2019/04/22,10:06:00,187.29,187.36,187.29,187.35,89673
2019/04/22,10:07:00,187.35,187.36,187.26,187.27,34427
2019/04/22,10:08:00,187.27,187.29,187.24,187.26,43439
2019/04/22,10:09:00,187.26,187.31,187.22,187.22,31632
2019/04/22,10:10:00,187.21,187.24,187.21,187.22,35747
2019/04/22,10:11:00,187.21,187.22,187.10,187.11,68277
2019/04/22,10:12:00,187.11,187.13,187.04,187.04,51903
2019/04/22,10:13:00,187.04,187.13,187.04,187.13,47521
2019/04/22,10:14:00,187.14,187.14,187.09,187.12,53180
2019/04/22,10:15:00,187.13,187.13,187.01,187.06,247061
2019/04/22,10:16:00,187.05,187.11,187.03,187.10,46522
2019/04/22,10:17:00,187.09,187.18,187.09,187.11,39422
2019/04/22,10:18:00,187.11,187.14,187.11,187.14,20223
2019/04/22,10:19:00,187.14,187.15,187.08,187.10,20396
2019/04/22,10:20:00,187.11,187.14,187.10,187.11,19643
2019/04/22,10:21:00,187.11,187.16,187.11,187.16,19914
2019/04/22,10:22:00,187.16,187.16,187.07,187.07,18145
2019/04/22,10:23:00,187.08,187.16,187.07,187.14,36017
2019/04/22,10:24:00,187.14,187.14,187.09,187.13,18528
2019/04/22,10:25:00,187.13,187.17,187.10,187.15,21764
2019/04/22,10:26:00,187.14,187.16,187.13,187.16,14194
2019/04/22,10:27:00,187.16,187.24,187.14,187.23,41396
2019/04/22,10:28:00,187.23,187.31,187.23,187.28,97194
2019/04/22,10:29:00,187.29,187.30,187.20,187.25,83026
2019/04/22,10:30:00,187.25,187.28,187.25,187.26,24628
2019/04/22,10:31:00,187.26,187.28,187.24,187.25,47422
2019/04/22,10:32:00,187.25,187.33,187.25,187.32,71889
2019/04/22,10:33:00,187.32,187.32,187.28,187.28,29374
2019/04/22,10:34:00,187.28,187.31,187.28,187.31,13055
2019/04/22,10:35:00,187.31,187.36,187.31,187.36,42460
2019/04/22,10:36:00,187.36,187.39,187.31,187.31,18206
2019/04/22,10:37:00,187.31,187.32,187.26,187.27,22683
2019/04/22,10:38:00,187.27,187.30,187.27,187.28,16001
2019/04/22,10:39:00,187.27,187.28,187.25,187.27,25965
2019/04/22,10:40:00,187.26,187.27,187.18,187.20,19958
2019/04/22,10:41:00,187.20,187.24,187.18,187.23,21788
2019/04/22,10:42:00,187.23,187.25,187.22,187.24,42852
2019/04/22,10:43:00,187.24,187.29,187.22,187.27,23644
2019/04/22,10:44:00,187.26,187.26,187.22,187.23,19174
2019/04/22,10:45:00,187.24,187.26,187.14,187.15,17685
2019/04/22,10:46:00,187.14,187.20,187.11,187.14,57731
2019/04/22,10:47:00,187.12,187.16,187.12,187.15,52255
2019/04/22,10:48:00,187.16,187.23,187.16,187.23,29053
2019/04/22,10:49:00,187.23,187.32,187.23,187.31,44296
2019/04/22,10:50:00,187.31,187.35,187.28,187.34,40627
2019/04/22,10:51:00,187.34,187.39,187.34,187.34,23311
2019/04/22,10:52:00,187.34,187.36,187.32,187.32,67485
2019/04/22,10:53:00,187.32,187.34,187.30,187.33,19317
2019/04/22,10:54:00,187.33,187.38,187.33,187.34,32237
2019/04/22,10:55:00,187.34,187.34,187.32,187.34,12503
2019/04/22,10:56:00,187.33,187.46,187.32,187.44,56755
2019/04/22,10:57:00,187.44,187.45,187.40,187.43,47468
2019/04/22,10:58:00,187.43,187.43,187.37,187.40,62376
2019/04/22,10:59:00,187.40,187.42,187.38,187.41,26929
2019/04/22,11:00:00,187.40,187.54,187.40,187.52,83279
2019/04/22,11:01:00,187.52,187.60,187.51,187.58,69296
2019/04/22,11:02:00,187.57,187.59,187.48,187.50,32589
2019/04/22,11:03:00,187.49,187.49,187.37,187.38,158327
2019/04/22,11:04:00,187.39,187.40,187.36,187.39,25279
2019/04/22,11:05:00,187.39,187.44,187.39,187.41,39887
2019/04/22,11:06:00,187.41,187.43,187.35,187.36,22644
2019/04/22,11:07:00,187.36,187.38,187.34,187.35,11875
2019/04/22,11:08:00,187.34,187.39,187.30,187.39,26513
2019/04/22,11:09:00,187.40,187.41,187.35,187.39,15240
2019/04/22,11:10:00,187.39,187.40,187.37,187.38,19710
2019/04/22,11:11:00,187.38,187.43,187.38,187.41,25404
2019/04/22,11:12:00,187.41,187.44,187.39,187.41,19671
2019/04/22,11:13:00,187.41,187.43,187.39,187.41,11000
2019/04/22,11:14:00,187.41,187.47,187.41,187.46,20837
2019/04/22,11:15:00,187.46,187.52,187.43,187.52,29043
2019/04/22,11:16:00,187.51,187.53,187.46,187.48,26424
2019/04/22,11:17:00,187.48,187.50,187.47,187.50,16799
2019/04/22,11:18:00,187.51,187.52,187.48,187.52,7455
2019/04/22,11:19:00,187.51,187.53,187.49,187.52,11356
2019/04/22,11:20:00,187.52,187.57,187.52,187.57,43013
2019/04/22,11:21:00,187.57,187.61,187.56,187.60,41512
2019/04/22,11:22:00,187.60,187.64,187.60,187.60,25661
2019/04/22,11:23:00,187.60,187.62,187.56,187.56,34906
2019/04/22,11:24:00,187.57,187.62,187.57,187.59,22018
2019/04/22,11:25:00,187.59,187.61,187.57,187.61,28696
2019/04/22,11:26:00,187.61,187.61,187.57,187.61,10676
2019/04/22,11:27:00,187.61,187.63,187.55,187.56,26911
2019/04/22,11:28:00,187.56,187.57,187.53,187.54,32083
2019/04/22,11:29:00,187.54,187.60,187.53,187.60,21076
2019/04/22,11:30:00,187.60,187.67,187.59,187.65,21101
2019/04/22,11:31:00,187.66,187.67,187.61,187.65,16393
2019/04/22,11:32:00,187.65,187.73,187.64,187.73,49284
2019/04/22,11:33:00,187.73,187.73,187.67,187.69,25967
2019/04/22,11:34:00,187.69,187.70,187.67,187.69,14861
2019/04/22,11:35:00,187.69,187.73,187.68,187.69,13836
2019/04/22,11:36:00,187.69,187.70,187.67,187.67,15041
2019/04/22,11:37:00,187.67,187.69,187.66,187.66,9067
2019/04/22,11:38:00,187.66,187.68,187.65,187.65,6733
2019/04/22,11:39:00,187.65,187.67,187.61,187.62,21538
2019/04/22,11:40:00,187.63,187.64,187.62,187.63,26758
2019/04/22,11:41:00,187.63,187.67,187.62,187.62,24978
2019/04/22,11:42:00,187.63,187.70,187.63,187.66,24167
2019/04/22,11:43:00,187.66,187.68,187.64,187.65,57476
2019/04/22,11:44:00,187.65,187.70,187.65,187.69,9884
2019/04/22,11:45:00,187.69,187.72,187.69,187.69,13068
2019/04/22,11:46:00,187.69,187.70,187.69,187.69,9242
2019/04/22,11:47:00,187.69,187.69,187.64,187.68,14065
2019/04/22,11:48:00,187.67,187.71,187.66,187.69,21211
2019/04/22,11:49:00,187.69,187.70,187.64,187.65,10198
2019/04/22,11:50:00,187.65,187.69,187.65,187.65,10051
2019/04/22,11:51:00,187.65,187.65,187.58,187.61,24508
2019/04/22,11:52:00,187.61,187.61,187.58,187.58,10011
2019/04/22,11:53:00,187.58,187.63,187.57,187.62,13766
2019/04/22,11:54:00,187.62,187.64,187.60,187.62,10868
2019/04/22,11:55:00,187.61,187.64,187.60,187.60,7139
2019/04/22,11:56:00,187.59,187.63,187.58,187.61,10864
2019/04/22,11:57:00,187.61,187.63,187.57,187.58,8341
2019/04/22,11:58:00,187.58,187.60,187.57,187.59,8159
2019/04/22,11:59:00,187.58,187.62,187.58,187.62,14339
2019/04/22,12:00:00,187.62,187.62,187.58,187.58,5823
2019/04/22,12:01:00,187.58,187.58,187.55,187.56,17767
2019/04/22,12:02:00,187.56,187.56,187.50,187.51,12137
2019/04/22,12:03:00,187.51,187.56,187.51,187.54,9155
2019/04/22,12:04:00,187.54,187.57,187.54,187.55,6730
2019/04/22,12:05:00,187.55,187.55,187.54,187.54,2993
2019/04/22,12:06:00,187.55,187.59,187.53,187.57,14417
2019/04/22,12:07:00,187.58,187.63,187.57,187.63,8689
2019/04/22,12:08:00,187.64,187.65,187.59,187.61,9131
2019/04/22,12:09:00,187.61,187.61,187.58,187.60,5139
2019/04/22,12:10:00,187.60,187.61,187.58,187.59,43548
2019/04/22,12:11:00,187.59,187.61,187.58,187.58,14116
2019/04/22,12:12:00,187.58,187.63,187.58,187.63,6576
2019/04/22,12:13:00,187.63,187.68,187.63,187.66,16931
2019/04/22,12:14:00,187.66,187.67,187.62,187.62,14961
2019/04/22,12:15:00,187.62,187.63,187.57,187.57,18580
2019/04/22,12:16:00,187.57,187.62,187.56,187.62,18265
2019/04/22,12:17:00,187.62,187.64,187.58,187.59,26255
2019/04/22,12:18:00,187.59,187.62,187.59,187.61,8204
2019/04/22,12:19:00,187.61,187.62,187.58,187.62,5894
2019/04/22,12:20:00,187.61,187.63,187.60,187.60,47536
2019/04/22,12:21:00,187.60,187.63,187.58,187.62,9289
2019/04/22,12:22:00,187.61,187.62,187.58,187.59,10394
2019/04/22,12:23:00,187.59,187.59,187.56,187.58,15009
2019/04/22,12:24:00,187.58,187.58,187.51,187.53,15630
2019/04/22,12:25:00,187.54,187.58,187.52,187.56,7943
2019/04/22,12:26:00,187.56,187.57,187.54,187.56,11534
2019/04/22,12:27:00,187.56,187.58,187.55,187.58,5890
2019/04/22,12:28:00,187.57,187.62,187.57,187.61,11375
2019/04/22,12:29:00,187.61,187.64,187.61,187.63,8448
2019/04/22,12:30:00,187.63,187.66,187.63,187.66,11694
2019/04/22,12:31:00,187.66,187.66,187.64,187.64,11197
2019/04/22,12:32:00,187.65,187.65,187.63,187.64,6953
2019/04/22,12:33:00,187.64,187.65,187.61,187.62,9656
2019/04/22,12:34:00,187.62,187.62,187.60,187.62,15167
2019/04/22,12:35:00,187.62,187.70,187.61,187.69,24792
2019/04/22,12:36:00,187.69,187.69,187.65,187.65,31500
2019/04/22,12:37:00,187.64,187.66,187.64,187.65,11955
2019/04/22,12:38:00,187.65,187.67,187.65,187.65,7914
2019/04/22,12:39:00,187.65,187.67,187.63,187.66,9861
2019/04/22,12:40:00,187.66,187.66,187.62,187.63,4496
2019/04/22,12:41:00,187.63,187.65,187.62,187.63,9005
2019/04/22,12:42:00,187.62,187.65,187.62,187.65,14853
2019/04/22,12:43:00,187.65,187.67,187.65,187.66,5945
2019/04/22,12:44:00,187.66,187.66,187.63,187.63,7085
2019/04/22,12:45:00,187.64,187.64,187.63,187.63,3865
2019/04/22,12:46:00,187.63,187.63,187.61,187.62,6935
2019/04/22,12:47:00,187.62,187.63,187.62,187.63,47601
2019/04/22,12:48:00,187.63,187.65,187.63,187.64,10563
2019/04/22,12:49:00,187.63,187.64,187.62,187.64,23014
2019/04/22,12:50:00,187.64,187.64,187.61,187.61,5920
2019/04/22,12:51:00,187.60,187.61,187.56,187.56,21040
2019/04/22,12:52:00,187.56,187.58,187.55,187.56,7096
2019/04/22,12:53:00,187.55,187.58,187.55,187.56,8907
2019/04/22,12:54:00,187.56,187.58,187.56,187.58,13661
2019/04/22,12:55:00,187.58,187.60,187.54,187.55,5109
2019/04/22,12:56:00,187.55,187.56,187.54,187.55,9178
2019/04/22,12:57:00,187.55,187.57,187.55,187.57,6774
2019/04/22,12:58:00,187.57,187.57,187.55,187.55,6085
2019/04/22,12:59:00,187.56,187.57,187.56,187.57,4026
2019/04/22,13:00:00,187.57,187.57,187.56,187.57,17103
2019/04/22,13:01:00,187.57,187.60,187.57,187.59,16534
2019/04/22,13:02:00,187.59,187.60,187.57,187.59,7887
2019/04/22,13:03:00,187.59,187.59,187.57,187.57,10502
2019/04/22,13:04:00,187.57,187.58,187.54,187.55,28994
2019/04/22,13:05:00,187.55,187.56,187.55,187.56,152319
2019/04/22,13:06:00,187.55,187.55,187.52,187.52,18474
2019/04/22,13:07:00,187.52,187.53,187.50,187.50,19298
2019/04/22,13:08:00,187.51,187.51,187.49,187.50,11258
2019/04/22,13:09:00,187.50,187.50,187.47,187.48,15430
2019/04/22,13:10:00,187.48,187.50,187.47,187.50,16368
2019/04/22,13:11:00,187.50,187.51,187.47,187.50,46866
2019/04/22,13:12:00,187.50,187.51,187.50,187.51,9700
2019/04/22,13:13:00,187.51,187.54,187.51,187.52,93018
2019/04/22,13:14:00,187.52,187.53,187.50,187.52,30068
2019/04/22,13:15:00,187.52,187.53,187.51,187.52,20254
2019/04/22,13:16:00,187.52,187.55,187.50,187.55,16250
2019/04/22,13:17:00,187.55,187.57,187.55,187.57,50822
2019/04/22,13:18:00,187.57,187.57,187.55,187.56,9972
2019/04/22,13:19:00,187.56,187.56,187.51,187.52,11799
2019/04/22,13:20:00,187.52,187.54,187.52,187.53,3564
2019/04/22,13:21:00,187.53,187.58,187.53,187.58,7598
2019/04/22,13:22:00,187.58,187.60,187.57,187.60,9925
2019/04/22,13:23:00,187.60,187.63,187.59,187.63,16946
2019/04/22,13:24:00,187.62,187.64,187.62,187.62,13628
2019/04/22,13:25:00,187.62,187.66,187.62,187.64,17355
2019/04/22,13:26:00,187.64,187.64,187.61,187.62,6202
2019/04/22,13:27:00,187.62,187.63,187.60,187.61,35005
2019/04/22,13:28:00,187.61,187.62,187.61,187.61,9740
2019/04/22,13:29:00,187.61,187.61,187.59,187.59,38566
2019/04/22,13:30:00,187.59,187.60,187.57,187.59,18806
2019/04/22,13:31:00,187.59,187.59,187.57,187.59,11249
2019/04/22,13:32:00,187.59,187.60,187.59,187.59,3062
2019/04/22,13:33:00,187.59,187.62,187.59,187.61,16061
2019/04/22,13:34:00,187.61,187.63,187.60,187.60,13771
2019/04/22,13:35:00,187.60,187.61,187.58,187.60,12568
2019/04/22,13:36:00,187.60,187.61,187.60,187.61,6135
2019/04/22,13:37:00,187.60,187.62,187.59,187.62,6491
2019/04/22,13:38:00,187.62,187.66,187.61,187.63,211452
2019/04/22,13:39:00,187.63,187.65,187.62,187.63,30688
2019/04/22,13:40:00,187.64,187.67,187.64,187.65,23923
2019/04/22,13:41:00,187.65,187.66,187.63,187.63,36571
2019/04/22,13:42:00,187.62,187.65,187.62,187.64,12841
2019/04/22,13:43:00,187.64,187.66,187.63,187.66,7135
2019/04/22,13:44:00,187.66,187.67,187.63,187.64,10661
2019/04/22,13:45:00,187.64,187.65,187.63,187.64,10932
2019/04/22,13:46:00,187.64,187.66,187.64,187.66,12653
2019/04/22,13:47:00,187.66,187.70,187.66,187.67,25708
2019/04/22,13:48:00,187.68,187.69,187.66,187.66,5820
2019/04/22,13:49:00,187.66,187.68,187.65,187.67,10308
2019/04/22,13:50:00,187.67,187.72,187.67,187.71,34552
2019/04/22,13:51:00,187.70,187.77,187.69,187.76,62274
2019/04/22,13:52:00,187.76,187.80,187.75,187.77,17694
2019/04/22,13:53:00,187.77,187.78,187.74,187.76,22798
2019/04/22,13:54:00,187.76,187.77,187.75,187.76,7326
2019/04/22,13:55:00,187.76,187.77,187.75,187.75,8604
2019/04/22,13:56:00,187.75,187.76,187.72,187.73,67555
2019/04/22,13:57:00,187.73,187.73,187.71,187.71,19149
2019/04/22,13:58:00,187.71,187.73,187.70,187.73,22034
2019/04/22,13:59:00,187.73,187.75,187.73,187.73,24953
2019/04/22,14:00:00,187.73,187.75,187.73,187.75,12721
2019/04/22,14:01:00,187.75,187.78,187.75,187.77,27984
2019/04/22,14:02:00,187.76,187.76,187.72,187.72,13420
2019/04/22,14:03:00,187.73,187.74,187.71,187.71,29670
2019/04/22,14:04:00,187.71,187.74,187.70,187.71,29958
2019/04/22,14:05:00,187.71,187.73,187.70,187.71,19693
2019/04/22,14:06:00,187.71,187.76,187.71,187.75,21901
2019/04/22,14:07:00,187.75,187.78,187.75,187.78,18903
2019/04/22,14:08:00,187.78,187.78,187.74,187.74,20248
2019/04/22,14:09:00,187.75,187.77,187.71,187.71,11910
2019/04/22,14:10:00,187.72,187.73,187.70,187.72,12312
2019/04/22,14:11:00,187.72,187.74,187.72,187.73,7554
2019/04/22,14:12:00,187.73,187.75,187.73,187.75,11744
2019/04/22,14:13:00,187.75,187.78,187.75,187.76,8947
2019/04/22,14:14:00,187.76,187.77,187.75,187.76,5791
2019/04/22,14:15:00,187.76,187.77,187.75,187.76,22109
2019/04/22,14:16:00,187.76,187.77,187.75,187.75,6038
2019/04/22,14:17:00,187.75,187.76,187.74,187.75,29446
2019/04/22,14:18:00,187.74,187.75,187.72,187.73,24804
2019/04/22,14:19:00,187.73,187.78,187.73,187.78,20285
2019/04/22,14:20:00,187.78,187.79,187.77,187.78,25325
2019/04/22,14:21:00,187.78,187.79,187.76,187.76,6215
2019/04/22,14:22:00,187.77,187.78,187.76,187.76,6081
2019/04/22,14:23:00,187.76,187.79,187.76,187.79,26200
2019/04/22,14:24:00,187.80,187.83,187.80,187.83,60311
2019/04/22,14:25:00,187.83,187.84,187.81,187.81,23965
2019/04/22,14:26:00,187.81,187.82,187.79,187.81,16190
2019/04/22,14:27:00,187.81,187.83,187.81,187.83,26589
2019/04/22,14:28:00,187.83,187.85,187.83,187.85,46527
2019/04/22,14:29:00,187.85,187.86,187.80,187.80,44948
2019/04/22,14:30:00,187.80,187.83,187.77,187.79,47282
2019/04/22,14:31:00,187.80,187.81,187.78,187.81,74928
2019/04/22,14:32:00,187.81,187.81,187.76,187.76,33888
2019/04/22,14:33:00,187.76,187.76,187.74,187.74,13885
2019/04/22,14:34:00,187.75,187.75,187.72,187.73,20237
2019/04/22,14:35:00,187.74,187.74,187.70,187.71,13254
2019/04/22,14:36:00,187.72,187.73,187.71,187.72,6158
2019/04/22,14:37:00,187.71,187.75,187.71,187.74,16947
2019/04/22,14:38:00,187.74,187.76,187.74,187.74,49800
2019/04/22,14:39:00,187.74,187.74,187.72,187.73,14192
2019/04/22,14:40:00,187.73,187.74,187.70,187.71,18044
2019/04/22,14:41:00,187.71,187.73,187.67,187.68,31980
2019/04/22,14:42:00,187.68,187.68,187.67,187.68,5424
2019/04/22,14:43:00,187.68,187.72,187.68,187.72,27310
2019/04/22,14:44:00,187.72,187.72,187.69,187.71,18798
2019/04/22,14:45:00,187.71,187.72,187.70,187.72,6246
2019/04/22,14:46:00,187.73,187.76,187.73,187.75,25952
2019/04/22,14:47:00,187.75,187.77,187.75,187.75,23198
2019/04/22,14:48:00,187.75,187.79,187.75,187.79,242602
2019/04/22,14:49:00,187.79,187.79,187.74,187.74,23527
2019/04/22,14:50:00,187.75,187.76,187.74,187.76,8807
2019/04/22,14:51:00,187.76,187.77,187.75,187.76,12587
2019/04/22,14:52:00,187.76,187.76,187.74,187.75,12831
2019/04/22,14:53:00,187.75,187.75,187.74,187.75,7648
2019/04/22,14:54:00,187.75,187.78,187.75,187.77,63974
2019/04/22,14:55:00,187.77,187.81,187.76,187.79,79225
2019/04/22,14:56:00,187.79,187.81,187.78,187.81,18224
2019/04/22,14:57:00,187.80,187.81,187.79,187.79,11713
2019/04/22,14:58:00,187.79,187.80,187.78,187.79,16426
2019/04/22,14:59:00,187.79,187.80,187.78,187.78,12035
2019/04/22,15:00:00,187.78,187.78,187.77,187.77,10132
2019/04/22,15:01:00,187.77,187.80,187.77,187.77,24328
2019/04/22,15:02:00,187.76,187.76,187.75,187.76,10183
2019/04/22,15:03:00,187.76,187.76,187.75,187.75,13018
2019/04/22,15:04:00,187.76,187.76,187.73,187.74,16370
2019/04/22,15:05:00,187.74,187.74,187.71,187.71,17684
2019/04/22,15:06:00,187.72,187.72,187.70,187.72,24892
2019/04/22,15:07:00,187.72,187.73,187.71,187.72,11951
2019/04/22,15:08:00,187.72,187.73,187.71,187.72,9777
2019/04/22,15:09:00,187.72,187.73,187.72,187.72,4454
2019/04/22,15:10:00,187.72,187.73,187.69,187.69,7402
2019/04/22,15:11:00,187.70,187.72,187.69,187.70,14923
2019/04/22,15:12:00,187.70,187.73,187.70,187.72,16782
2019/04/22,15:13:00,187.72,187.72,187.70,187.72,7643
2019/04/22,15:14:00,187.72,187.72,187.70,187.70,7414
2019/04/22,15:15:00,187.70,187.72,187.70,187.70,18301
2019/04/22,15:16:00,187.70,187.71,187.70,187.71,16311
2019/04/22,15:17:00,187.71,187.71,187.69,187.70,31667
2019/04/22,15:18:00,187.71,187.72,187.70,187.72,8769
2019/04/22,15:19:00,187.72,187.73,187.70,187.73,20757
2019/04/22,15:20:00,187.73,187.79,187.73,187.78,60234
2019/04/22,15:21:00,187.78,187.79,187.74,187.74,27255
2019/04/22,15:22:00,187.75,187.76,187.74,187.74,13392
2019/04/22,15:23:00,187.74,187.76,187.74,187.75,20696
2019/04/22,15:24:00,187.75,187.79,187.75,187.79,305528
2019/04/22,15:25:00,187.79,187.81,187.79,187.80,12148
2019/04/22,15:26:00,187.80,187.80,187.78,187.79,23638
2019/04/22,15:27:00,187.79,187.80,187.78,187.78,8473
2019/04/22,15:28:00,187.78,187.78,187.75,187.76,7616
2019/04/22,15:29:00,187.76,187.76,187.73,187.74,18702
2019/04/22,15:30:00,187.74,187.75,187.72,187.73,22847
2019/04/22,15:31:00,187.73,187.83,187.73,187.76,193057
2019/04/22,15:32:00,187.76,187.76,187.74,187.74,21703
2019/04/22,15:33:00,187.74,187.74,187.72,187.74,27409
2019/04/22,15:34:00,187.74,187.75,187.73,187.74,30222
2019/04/22,15:35:00,187.74,187.78,187.74,187.76,17624
2019/04/22,15:36:00,187.77,187.80,187.76,187.79,27419
2019/04/22,15:37:00,187.79,187.84,187.79,187.84,22731
2019/04/22,15:38:00,187.84,187.86,187.82,187.86,20265
2019/04/22,15:39:00,187.86,187.86,187.85,187.86,28955
2019/04/22,15:40:00,187.86,187.86,187.84,187.85,32011
2019/04/22,15:41:00,187.85,187.89,187.84,187.86,62774
2019/04/22,15:42:00,187.87,187.89,187.86,187.87,21801
2019/04/22,15:43:00,187.86,187.89,187.86,187.87,35614
2019/04/22,15:44:00,187.87,187.89,187.87,187.87,30977
2019/04/22,15:45:00,187.87,187.89,187.87,187.88,21514
2019/04/22,15:46:00,187.88,187.88,187.86,187.88,33392
2019/04/22,15:47:00,187.88,187.89,187.87,187.89,28964
2019/04/22,15:48:00,187.89,187.91,187.89,187.91,22845
2019/04/22,15:49:00,187.90,187.92,187.90,187.91,56169
2019/04/22,15:50:00,187.91,187.93,187.90,187.92,35038
2019/04/22,15:51:00,187.92,187.96,187.92,187.94,93804
2019/04/22,15:52:00,187.94,187.96,187.90,187.90,89216
2019/04/22,15:53:00,187.90,187.92,187.89,187.92,39103
2019/04/22,15:54:00,187.92,187.99,187.92,187.99,109730
2019/04/22,15:55:00,187.98,187.99,187.92,187.94,88603
2019/04/22,15:56:00,187.94,187.99,187.90,187.91,215457
2019/04/22,15:57:00,187.92,188.86,187.83,187.83,404983
2019/04/22,15:58:00,187.84,187.87,187.83,187.86,105418
2019/04/22,15:59:00,187.87,187.91,187.85,187.89,100799
2019/04/22,16:00:00,187.89,187.97,187.89,187.92,331354
2019/04/23,09:31:00,188.37,188.41,188.23,188.26,193973
2019/04/23,09:32:00,188.27,188.34,188.23,188.24,122016
2019/04/23,09:33:00,188.24,188.26,188.13,188.24,167678
2019/04/23,09:34:00,188.24,188.31,188.19,188.29,90369
2019/04/23,09:35:00,188.29,188.31,188.22,188.28,69028
2019/04/23,09:36:00,188.27,188.33,188.26,188.27,82939
2019/04/23,09:37:00,188.28,188.36,188.28,188.32,126605
2019/04/23,09:38:00,188.32,188.45,188.32,188.42,96650
2019/04/23,09:39:00,188.42,188.53,188.38,188.53,123192
2019/04/23,09:40:00,188.53,188.58,188.51,188.56,72745
2019/04/23,09:41:00,188.57,188.74,188.57,188.74,136163
2019/04/23,09:42:00,188.74,188.75,188.71,188.73,56204
2019/04/23,09:43:00,188.73,188.74,188.61,188.73,92128
2019/04/23,09:44:00,188.73,188.84,188.73,188.83,79227
2019/04/23,09:45:00,188.83,188.95,188.83,188.95,143346
2019/04/23,09:46:00,188.95,189.00,188.88,188.90,95399
2019/04/23,09:47:00,188.90,188.92,188.80,188.83,95961
2019/04/23,09:48:00,188.83,188.86,188.81,188.81,49579
2019/04/23,09:49:00,188.82,188.90,188.81,188.86,100793
2019/04/23,09:50:00,188.85,188.89,188.84,188.85,32652
2019/04/23,09:51:00,188.85,188.91,188.84,188.87,78673
2019/04/23,09:52:00,188.87,188.97,188.83,188.95,72422
2019/04/23,09:53:00,188.95,188.98,188.93,188.94,57083
2019/04/23,09:54:00,188.94,189.02,188.94,189.02,85293
2019/04/23,09:55:00,189.02,189.04,188.95,188.97,67474
2019/04/23,09:56:00,188.97,189.02,188.96,189.01,74642
2019/04/23,09:57:00,189.00,189.13,188.99,189.07,330831
2019/04/23,09:58:00,189.07,189.12,189.05,189.11,558299
2019/04/23,09:59:00,189.12,189.16,189.10,189.10,105005
2019/04/23,10:00:00,189.10,189.11,189.04,189.05,59185
2019/04/23,10:01:00,189.05,189.10,189.02,189.05,113318
2019/04/23,10:02:00,189.06,189.10,189.05,189.09,48064
2019/04/23,10:03:00,189.08,189.24,189.08,189.24,256550
2019/04/23,10:04:00,189.24,189.29,189.20,189.29,74480
2019/04/23,10:05:00,189.29,189.44,189.27,189.38,174559
2019/04/23,10:06:00,189.39,189.43,189.25,189.25,122779
2019/04/23,10:07:00,189.25,189.30,189.24,189.25,57682
2019/04/23,10:08:00,189.24,189.26,189.21,189.21,47872
2019/04/23,10:09:00,189.22,189.24,189.15,189.18,89538
2019/04/23,10:10:00,189.17,189.19,189.15,189.18,39179
2019/04/23,10:11:00,189.18,189.24,189.17,189.23,27673
2019/04/23,10:12:00,189.23,189.27,189.19,189.19,36256
2019/04/23,10:13:00,189.20,189.25,189.18,189.25,72385
2019/04/23,10:14:00,189.25,189.34,189.25,189.31,120136
2019/04/23,10:15:00,189.31,189.36,189.30,189.35,81071
2019/04/23,10:16:00,189.35,189.37,189.30,189.30,37441
2019/04/23,10:17:00,189.30,189.34,189.29,189.30,42100
2019/04/23,10:18:00,189.30,189.38,189.30,189.36,68289
2019/04/23,10:19:00,189.36,189.38,189.24,189.27,40939
2019/04/23,10:20:00,189.27,189.27,189.20,189.20,53836
2019/04/23,10:21:00,189.20,189.23,189.18,189.23,43005
2019/04/23,10:22:00,189.23,189.30,189.23,189.30,27902
2019/04/23,10:23:00,189.30,189.32,189.29,189.31,14726
2019/04/23,10:24:00,189.31,189.31,189.27,189.30,37852
2019/04/23,10:25:00,189.31,189.33,189.29,189.32,33321
2019/04/23,10:26:00,189.32,189.35,189.31,189.32,435324
2019/04/23,10:27:00,189.32,189.37,189.31,189.36,33070
2019/04/23,10:28:00,189.36,189.40,189.33,189.38,61853
2019/04/23,10:29:00,189.38,189.39,189.36,189.37,23296
2019/04/23,10:30:00,189.37,189.41,189.37,189.41,139069
2019/04/23,10:31:00,189.41,189.44,189.35,189.39,127344
2019/04/23,10:32:00,189.39,189.40,189.34,189.40,59964
2019/04/23,10:33:00,189.40,189.40,189.30,189.36,396094
2019/04/23,10:34:00,189.35,189.36,189.29,189.34,157079
2019/04/23,10:35:00,189.34,189.35,189.31,189.32,110469
2019/04/23,10:36:00,189.32,189.32,189.20,189.29,389517
2019/04/23,10:37:00,189.30,189.35,189.29,189.31,87354
2019/04/23,10:38:00,189.32,189.35,189.26,189.26,97341
2019/04/23,10:39:00,189.27,189.28,189.21,189.23,98269
2019/04/23,10:40:00,189.23,189.30,189.23,189.28,111215
2019/04/23,10:41:00,189.28,189.29,189.25,189.26,148261
2019/04/23,10:42:00,189.26,189.29,189.25,189.27,71075
2019/04/23,10:43:00,189.26,189.28,189.24,189.28,97535
2019/04/23,10:44:00,189.28,189.33,189.28,189.31,153618
2019/04/23,10:45:00,189.31,189.37,189.30,189.36,99964
2019/04/23,10:46:00,189.36,189.36,189.25,189.25,66165
2019/04/23,10:47:00,189.25,189.27,189.14,189.15,164255
2019/04/23,10:48:00,189.15,189.17,189.14,189.15,100987
2019/04/23,10:49:00,189.16,189.21,189.07,189.09,397237
2019/04/23,10:50:00,189.09,189.16,189.09,189.14,169067
2019/04/23,10:51:00,189.14,189.16,189.05,189.07,109131
2019/04/23,10:52:00,189.07,189.14,189.06,189.12,65542
2019/04/23,10:53:00,189.12,189.14,189.11,189.11,55496
2019/04/23,10:54:00,189.12,189.16,189.10,189.13,45697
2019/04/23,10:55:00,189.12,189.16,189.09,189.16,69495
2019/04/23,10:56:00,189.15,189.19,189.15,189.16,113867
2019/04/23,10:57:00,189.16,189.17,189.14,189.17,103809
2019/04/23,10:58:00,189.17,189.22,189.16,189.21,156744
2019/04/23,10:59:00,189.21,189.27,189.21,189.23,47264
2019/04/23,11:00:00,189.23,189.25,189.18,189.22,36015
2019/04/23,11:01:00,189.22,189.24,189.20,189.21,32075
2019/04/23,11:02:00,189.21,189.21,189.15,189.20,133191
2019/04/23,11:03:00,189.20,189.21,189.12,189.19,76399
2019/04/23,11:04:00,189.18,189.20,189.13,189.14,22864
2019/04/23,11:05:00,189.13,189.15,189.09,189.13,51826
2019/04/23,11:06:00,189.13,189.17,189.12,189.16,20089
2019/04/23,11:07:00,189.16,189.17,189.10,189.10,41212
2019/04/23,11:08:00,189.11,189.15,189.10,189.14,16241
2019/04/23,11:09:00,189.14,189.14,189.07,189.09,25846
2019/04/23,11:10:00,189.09,189.19,189.09,189.17,44330
2019/04/23,11:11:00,189.16,189.20,189.16,189.20,55203
2019/04/23,11:12:00,189.20,189.24,189.20,189.23,48108
2019/04/23,11:13:00,189.23,189.31,189.23,189.30,46009
2019/04/23,11:14:00,189.30,189.31,189.26,189.29,43897
2019/04/23,11:15:00,189.29,189.34,189.28,189.34,30439
2019/04/23,11:16:00,189.33,189.37,189.33,189.34,47502
2019/04/23,11:17:00,189.35,189.38,189.34,189.37,66153
2019/04/23,11:18:00,189.37,189.38,189.35,189.36,160027
2019/04/23,11:19:00,189.37,189.38,189.37,189.38,59866
2019/04/23,11:20:00,189.37,189.42,189.36,189.41,37032
2019/04/23,11:21:00,189.41,189.50,189.41,189.50,163835
2019/04/23,11:22:00,189.50,189.55,189.50,189.54,146893
2019/04/23,11:23:00,189.54,189.57,189.53,189.55,81616
2019/04/23,11:24:00,189.55,189.61,189.54,189.60,77449
2019/04/23,11:25:00,189.61,189.77,189.61,189.70,317977
2019/04/23,11:26:00,189.70,189.73,189.68,189.70,47530
2019/04/23,11:27:00,189.69,189.75,189.69,189.75,33317
2019/04/23,11:28:00,189.75,189.77,189.69,189.76,165509
2019/04/23,11:29:00,189.76,189.83,189.74,189.76,134616
2019/04/23,11:30:00,189.76,189.79,189.74,189.78,53998
2019/04/23,11:31:00,189.77,189.86,189.76,189.81,101558
2019/04/23,11:32:00,189.81,189.82,189.75,189.81,96802
2019/04/23,11:33:00,189.81,189.82,189.78,189.79,37848
2019/04/23,11:34:00,189.79,189.81,189.77,189.81,85948
2019/04/23,11:35:00,189.81,189.89,189.81,189.84,86346
2019/04/23,11:36:00,189.84,189.87,189.83,189.84,33745
2019/04/23,11:37:00,189.84,189.89,189.82,189.85,61458
2019/04/23,11:38:00,189.85,189.89,189.85,189.88,22461
2019/04/23,11:39:00,189.87,189.91,189.85,189.88,46435
2019/04/23,11:40:00,189.88,189.89,189.83,189.83,33075
2019/04/23,11:41:00,189.83,189.86,189.78,189.80,99151
2019/04/23,11:42:00,189.79,189.79,189.74,189.78,79836
2019/04/23,11:43:00,189.78,189.82,189.77,189.77,307744
2019/04/23,11:44:00,189.76,189.79,189.74,189.75,22768
2019/04/23,11:45:00,189.75,189.80,189.74,189.78,17482
2019/04/23,11:46:00,189.78,189.80,189.76,189.77,30030
2019/04/23,11:47:00,189.78,189.79,189.78,189.78,8409
2019/04/23,11:48:00,189.79,189.80,189.78,189.80,47906
2019/04/23,11:49:00,189.80,189.82,189.78,189.81,50914
2019/04/23,11:50:00,189.81,189.89,189.81,189.89,55734
2019/04/23,11:51:00,189.89,189.90,189.86,189.89,47960
2019/04/23,11:52:00,189.89,189.98,189.89,189.90,156740
2019/04/23,11:53:00,189.90,189.95,189.89,189.95,34104
2019/04/23,11:54:00,189.95,189.98,189.92,189.92,47889
2019/04/23,11:55:00,189.91,189.99,189.91,189.99,55232
2019/04/23,11:56:00,189.99,190.00,189.95,189.95,59386
2019/04/23,11:57:00,189.95,189.99,189.94,189.99,147499
2019/04/23,11:58:00,189.99,190.02,189.98,189.98,117773
2019/04/23,11:59:00,189.98,189.99,189.95,189.99,24121
2019/04/23,12:00:00,189.99,190.01,189.98,189.99,23913
2019/04/23,12:01:00,189.99,190.00,189.93,189.98,55104
2019/04/23,12:02:00,189.98,190.01,189.96,190.00,200051
2019/04/23,12:03:00,190.00,190.08,190.00,190.04,113659
2019/04/23,12:04:00,190.04,190.16,190.02,190.12,127836
2019/04/23,12:05:00,190.12,190.19,190.11,190.19,122548
2019/04/23,12:06:00,190.19,190.29,190.17,190.27,153643
2019/04/23,12:07:00,190.27,190.28,190.19,190.22,159495
2019/04/23,12:08:00,190.22,190.29,190.22,190.25,108790
2019/04/23,12:09:00,190.26,190.27,190.22,190.26,200840
2019/04/23,12:10:00,190.26,190.26,190.22,190.23,51500
2019/04/23,12:11:00,190.23,190.24,190.20,190.21,138047
2019/04/23,12:12:00,190.22,190.24,190.18,190.19,94051
2019/04/23,12:13:00,190.19,190.20,190.14,190.14,461230
2019/04/23,12:14:00,190.14,190.15,190.13,190.13,33667
2019/04/23,12:15:00,190.14,190.18,190.14,190.18,28803
2019/04/23,12:16:00,190.18,190.21,190.17,190.19,55428
2019/04/23,12:17:00,190.19,190.22,190.16,190.22,18593
2019/04/23,12:18:00,190.22,190.26,190.20,190.21,29352
2019/04/23,12:19:00,190.21,190.21,190.17,190.18,58585
2019/04/23,12:20:00,190.18,190.18,190.12,190.14,202047
2019/04/23,12:21:00,190.14,190.16,190.09,190.10,62054
2019/04/23,12:22:00,190.11,190.12,190.08,190.12,245074
2019/04/23,12:23:00,190.12,190.14,190.08,190.08,119482
2019/04/23,12:24:00,190.08,190.11,190.08,190.08,468697
2019/04/23,12:25:00,190.08,190.09,190.06,190.06,38316
2019/04/23,12:26:00,190.07,190.07,190.04,190.05,64624
2019/04/23,12:27:00,190.05,190.09,190.04,190.06,44518
2019/04/23,12:28:00,190.06,190.08,190.05,190.06,32800
2019/04/23,12:29:00,190.07,190.08,190.03,190.04,116789
2019/04/23,12:30:00,190.04,190.08,190.02,190.07,60494
2019/04/23,12:31:00,190.07,190.08,190.05,190.05,50612
2019/04/23,12:32:00,190.05,190.06,190.03,190.05,84737
2019/04/23,12:33:00,190.05,190.06,190.00,190.01,25822
2019/04/23,12:34:00,190.01,190.01,189.95,189.98,66826
2019/04/23,12:35:00,189.98,189.99,189.95,189.97,40682
2019/04/23,12:36:00,189.97,190.00,189.97,190.00,22778
2019/04/23,12:37:00,190.00,190.06,189.99,190.05,56627
2019/04/23,12:38:00,190.06,190.07,190.04,190.05,225962
2019/04/23,12:39:00,190.05,190.09,190.05,190.07,38399
2019/04/23,12:40:00,190.07,190.12,190.07,190.12,50539
2019/04/23,12:41:00,190.12,190.14,190.12,190.13,21983
2019/04/23,12:42:00,190.13,190.13,190.10,190.13,18242
2019/04/23,12:43:00,190.13,190.15,190.12,190.14,9290
2019/04/23,12:44:00,190.15,190.17,190.14,190.16,44858
2019/04/23,12:45:00,190.16,190.18,190.13,190.15,14007
2019/04/23,12:46:00,190.15,190.21,190.14,190.19,48533
2019/04/23,12:47:00,190.19,190.20,190.17,190.19,31781
2019/04/23,12:48:00,190.18,190.19,190.17,190.18,19206
2019/04/23,12:49:00,190.19,190.20,190.18,190.18,16391
2019/04/23,12:50:00,190.18,190.23,190.18,190.19,26002
2019/04/23,12:51:00,190.20,190.20,190.15,190.19,52581
2019/04/23,12:52:00,190.19,190.19,190.16,190.16,12876
2019/04/23,12:53:00,190.16,190.18,190.13,190.14,27548
2019/04/23,12:54:00,190.14,190.17,190.13,190.16,16997
2019/04/23,12:55:00,190.16,190.18,190.15,190.17,26518
2019/04/23,12:56:00,190.16,190.17,190.15,190.16,7836
2019/04/23,12:57:00,190.16,190.16,190.14,190.16,8761
2019/04/23,12:58:00,190.17,190.17,190.13,190.14,122356
2019/04/23,12:59:00,190.14,190.17,190.14,190.15,12639
2019/04/23,13:00:00,190.15,190.19,190.15,190.19,21933
2019/04/23,13:01:00,190.19,190.21,190.19,190.21,95217
2019/04/23,13:02:00,190.21,190.22,190.17,190.17,16505
2019/04/23,13:03:00,190.17,190.18,190.14,190.17,14359
2019/04/23,13:04:00,190.17,190.18,190.13,190.13,15137
2019/04/23,13:05:00,190.14,190.15,190.13,190.15,15953
2019/04/23,13:06:00,190.15,190.18,190.14,190.18,8621
2019/04/23,13:07:00,190.17,190.18,190.15,190.18,9515
2019/04/23,13:08:00,190.19,190.20,190.18,190.18,25141
2019/04/23,13:09:00,190.19,190.21,190.19,190.19,16825
2019/04/23,13:10:00,190.19,190.25,190.19,190.25,29815
2019/04/23,13:11:00,190.25,190.29,190.24,190.27,28446
2019/04/23,13:12:00,190.27,190.30,190.26,190.28,47825
2019/04/23,13:13:00,190.28,190.30,190.26,190.27,33540
2019/04/23,13:14:00,190.27,190.27,190.23,190.23,23132
2019/04/23,13:15:00,190.24,190.25,190.24,190.24,24230
2019/04/23,13:16:00,190.25,190.25,190.22,190.23,30987
2019/04/23,13:17:00,190.23,190.27,190.23,190.24,38192
2019/04/23,13:18:00,190.24,190.24,190.19,190.20,43732
2019/04/23,13:19:00,190.19,190.21,190.18,190.20,43272
2019/04/23,13:20:00,190.20,190.24,190.18,190.23,29707
2019/04/23,13:21:00,190.23,190.25,190.21,190.24,80500
2019/04/23,13:22:00,190.23,190.23,190.20,190.22,19596
2019/04/23,13:23:00,190.22,190.23,190.21,190.21,31086
2019/04/23,13:24:00,190.21,190.21,190.17,190.19,44720
2019/04/23,13:25:00,190.20,190.22,190.16,190.16,74686
2019/04/23,13:26:00,190.17,190.19,190.15,190.15,26374
2019/04/23,13:27:00,190.15,190.17,190.14,190.17,25162
2019/04/23,13:28:00,190.17,190.20,190.17,190.19,17670
2019/04/23,13:29:00,190.19,190.21,190.17,190.17,49602
2019/04/23,13:30:00,190.17,190.20,190.16,190.16,43871
2019/04/23,13:31:00,190.16,190.20,190.16,190.16,14052
2019/04/23,13:32:00,190.16,190.22,190.15,190.20,38538
2019/04/23,13:33:00,190.20,190.23,190.18,190.18,24568
2019/04/23,13:34:00,190.18,190.19,190.16,190.17,9221
2019/04/23,13:35:00,190.17,190.17,190.15,190.16,30049
2019/04/23,13:36:00,190.16,190.18,190.15,190.16,19508
2019/04/23,13:37:00,190.16,190.16,190.15,190.16,24344
2019/04/23,13:38:00,190.16,190.17,190.13,190.15,33161
2019/04/23,13:39:00,190.15,190.15,190.12,190.12,12770
2019/04/23,13:40:00,190.12,190.16,190.12,190.15,18188
2019/04/23,13:41:00,190.16,190.18,190.14,190.16,19894
2019/04/23,13:42:00,190.16,190.18,190.15,190.17,4801
2019/04/23,13:43:00,190.17,190.18,190.14,190.15,34981
2019/04/23,13:44:00,190.16,190.20,190.14,190.15,15319
2019/04/23,13:45:00,190.15,190.19,190.15,190.18,21303
2019/04/23,13:46:00,190.18,190.21,190.18,190.20,37848
2019/04/23,13:47:00,190.20,190.20,190.18,190.20,15253
2019/04/23,13:48:00,190.20,190.20,190.14,190.18,26833
2019/04/23,13:49:00,190.18,190.20,190.16,190.19,18758
2019/04/23,13:50:00,190.18,190.20,190.18,190.19,14086
2019/04/23,13:51:00,190.19,190.20,190.19,190.20,12512
2019/04/23,13:52:00,190.20,190.20,190.18,190.19,17885
2019/04/23,13:53:00,190.20,190.20,190.15,190.16,8266
2019/04/23,13:54:00,190.16,190.18,190.15,190.16,17287
2019/04/23,13:55:00,190.16,190.16,190.14,190.15,15958
2019/04/23,13:56:00,190.16,190.16,190.14,190.15,10036
2019/04/23,13:57:00,190.15,190.18,190.15,190.17,25401
2019/04/23,13:58:00,190.17,190.18,190.16,190.16,41412
2019/04/23,13:59:00,190.16,190.19,190.16,190.18,36858
2019/04/23,14:00:00,190.18,190.20,190.18,190.18,15380
2019/04/23,14:01:00,190.18,190.20,190.14,190.15,36882
2019/04/23,14:02:00,190.15,190.18,190.13,190.14,44176
2019/04/23,14:03:00,190.14,190.19,190.14,190.18,69822
2019/04/23,14:04:00,190.18,190.19,190.14,190.19,103612
2019/04/23,14:05:00,190.18,190.18,190.17,190.18,9503
2019/04/23,14:06:00,190.18,190.19,190.16,190.19,30367
2019/04/23,14:07:00,190.19,190.21,190.19,190.20,37020
2019/04/23,14:08:00,190.20,190.21,190.19,190.19,38762
2019/04/23,14:09:00,190.20,190.21,190.19,190.19,14979
2019/04/23,14:10:00,190.20,190.20,190.19,190.19,6028
2019/04/23,14:11:00,190.19,190.21,190.19,190.20,40130
2019/04/23,14:12:00,190.20,190.21,190.18,190.20,23543
2019/04/23,14:13:00,190.20,190.23,190.20,190.21,16052
2019/04/23,14:14:00,190.21,190.26,190.21,190.23,36811
2019/04/23,14:15:00,190.23,190.26,190.23,190.25,29354
2019/04/23,14:16:00,190.25,190.26,190.23,190.23,58294
2019/04/23,14:17:00,190.23,190.23,190.18,190.22,21097
2019/04/23,14:18:00,190.22,190.22,190.21,190.22,6137
2019/04/23,14:19:00,190.22,190.22,190.21,190.21,12170
2019/04/23,14:20:00,190.21,190.24,190.21,190.24,9769
2019/04/23,14:21:00,190.24,190.25,190.23,190.23,13873
2019/04/23,14:22:00,190.23,190.25,190.21,190.22,14398
2019/04/23,14:23:00,190.22,190.23,190.19,190.20,23144
2019/04/23,14:24:00,190.20,190.22,190.19,190.21,8261
2019/04/23,14:25:00,190.20,190.20,190.18,190.19,22170
2019/04/23,14:26:00,190.19,190.24,190.19,190.23,30476
2019/04/23,14:27:00,190.24,190.25,190.24,190.25,14639
2019/04/23,14:28:00,190.25,190.31,190.24,190.29,428307
2019/04/23,14:29:00,190.29,190.30,190.27,190.29,33479
2019/04/23,14:30:00,190.29,190.29,190.26,190.26,27975
2019/04/23,14:31:00,190.26,190.26,190.22,190.26,53662
2019/04/23,14:32:00,190.26,190.29,190.26,190.28,318903
2019/04/23,14:33:00,190.28,190.30,190.27,190.29,11524
2019/04/23,14:34:00,190.29,190.36,190.29,190.34,154928
2019/04/23,14:35:00,190.34,190.36,190.32,190.35,23978
2019/04/23,14:36:00,190.35,190.38,190.35,190.36,27815
2019/04/23,14:37:00,190.36,190.37,190.34,190.34,85077
2019/04/23,14:38:00,190.35,190.38,190.35,190.36,14048
2019/04/23,14:39:00,190.37,190.37,190.33,190.34,19180
2019/04/23,14:40:00,190.34,190.34,190.32,190.33,220393
2019/04/23,14:41:00,190.33,190.34,190.32,190.33,14123
2019/04/23,14:42:00,190.33,190.36,190.33,190.35,92545
2019/04/23,14:43:00,190.35,190.38,190.34,190.36,40914
2019/04/23,14:44:00,190.36,190.39,190.35,190.37,47606
2019/04/23,14:45:00,190.35,190.38,190.35,190.37,12226
2019/04/23,14:46:00,190.37,190.39,190.35,190.38,22408
2019/04/23,14:47:00,190.38,190.40,190.37,190.38,30762
2019/04/23,14:48:00,190.38,190.38,190.34,190.34,17032
2019/04/23,14:49:00,190.34,190.37,190.34,190.35,51734
2019/04/23,14:50:00,190.35,190.36,190.33,190.35,28084
2019/04/23,14:51:00,190.35,190.37,190.33,190.35,41498
2019/04/23,14:52:00,190.35,190.39,190.35,190.37,15527
2019/04/23,14:53:00,190.38,190.38,190.35,190.36,15174
2019/04/23,14:54:00,190.36,190.37,190.35,190.36,29401
2019/04/23,14:55:00,190.35,190.40,190.34,190.40,36482
2019/04/23,14:56:00,190.40,190.42,190.39,190.41,30155
2019/04/23,14:57:00,190.41,190.44,190.40,190.41,29072
2019/04/23,14:58:00,190.41,190.42,190.39,190.41,25067
2019/04/23,14:59:00,190.41,190.43,190.41,190.43,15530
2019/04/23,15:00:00,190.43,190.44,190.40,190.40,33500
2019/04/23,15:01:00,190.40,190.45,190.34,190.35,174366
2019/04/23,15:02:00,190.35,190.44,190.35,190.38,343286
2019/04/23,15:03:00,190.38,190.40,190.37,190.39,35314
2019/04/23,15:04:00,190.39,190.41,190.38,190.41,29060
2019/04/23,15:05:00,190.41,190.43,190.40,190.41,17731
2019/04/23,15:06:00,190.41,190.43,190.40,190.40,21968
2019/04/23,15:07:00,190.40,190.44,190.40,190.44,52453
2019/04/23,15:08:00,190.44,190.48,190.44,190.48,124761
2019/04/23,15:09:00,190.48,190.54,190.47,190.52,147738
2019/04/23,15:10:00,190.52,190.53,190.50,190.51,72717
2019/04/23,15:11:00,190.51,190.52,190.49,190.50,45377
2019/04/23,15:12:00,190.51,190.52,190.48,190.51,39039
2019/04/23,15:13:00,190.51,190.52,190.48,190.51,42304
2019/04/23,15:14:00,190.51,190.52,190.46,190.48,80929
2019/04/23,15:15:00,190.48,190.50,190.47,190.48,32085
2019/04/23,15:16:00,190.48,190.49,190.46,190.47,34482
2019/04/23,15:17:00,190.47,190.48,190.42,190.43,70396
2019/04/23,15:18:00,190.43,190.44,190.41,190.42,53176
2019/04/23,15:19:00,190.42,190.43,190.40,190.41,27152
2019/04/23,15:20:00,190.41,190.44,190.41,190.44,288653
2019/04/23,15:21:00,190.43,190.44,190.38,190.40,50372
2019/04/23,15:22:00,190.40,190.41,190.39,190.40,26994
2019/04/23,15:23:00,190.39,190.40,190.36,190.39,274301
2019/04/23,15:24:00,190.40,190.42,190.36,190.36,113420
2019/04/23,15:25:00,190.37,190.41,190.37,190.39,92394
2019/04/23,15:26:00,190.39,190.40,190.37,190.38,24116
2019/04/23,15:27:00,190.37,190.37,190.34,190.35,74070
2019/04/23,15:28:00,190.35,190.35,190.33,190.34,52623
2019/04/23,15:29:00,190.34,190.37,190.33,190.35,62451
2019/04/23,15:30:00,190.36,190.36,190.33,190.35,740627
2019/04/23,15:31:00,190.35,190.36,190.34,190.34,56669
2019/04/23,15:32:00,190.33,190.35,190.31,190.34,48643
2019/04/23,15:33:00,190.34,190.36,190.31,190.33,127136
2019/04/23,15:34:00,190.32,190.33,190.25,190.27,62705
2019/04/23,15:35:00,190.27,190.28,190.26,190.27,19327
2019/04/23,15:36:00,190.27,190.27,190.20,190.20,62355
2019/04/23,15:37:00,190.20,190.21,190.16,190.18,60135
2019/04/23,15:38:00,190.18,190.24,190.18,190.24,52046
2019/04/23,15:39:00,190.24,190.26,190.19,190.20,55015
2019/04/23,15:40:00,190.19,190.20,190.16,190.18,54027
2019/04/23,15:41:00,190.18,190.18,190.12,190.12,60272
2019/04/23,15:42:00,190.13,190.18,190.09,190.17,323172
2019/04/23,15:43:00,190.17,190.18,190.14,190.15,42106
2019/04/23,15:44:00,190.15,190.16,190.14,190.16,47849
2019/04/23,15:45:00,190.16,190.16,190.10,190.10,72179
2019/04/23,15:46:00,190.11,190.11,189.99,190.00,296221
2019/04/23,15:47:00,189.99,190.05,189.99,190.04,81428
2019/04/23,15:48:00,190.04,190.05,190.02,190.03,55915
2019/04/23,15:49:00,190.03,190.03,189.98,190.00,87731
2019/04/23,15:50:00,190.00,190.07,189.99,190.06,61509
2019/04/23,15:51:00,190.06,190.11,190.05,190.10,62841
2019/04/23,15:52:00,190.11,190.13,190.11,190.12,91931
2019/04/23,15:53:00,190.12,190.16,190.12,190.16,152128
2019/04/23,15:54:00,190.16,190.16,190.15,190.16,77086
2019/04/23,15:55:00,190.16,190.21,190.15,190.21,158402
2019/04/23,15:56:00,190.21,190.33,190.21,190.33,687315
2019/04/23,15:57:00,190.32,190.32,190.27,190.27,236986
2019/04/23,15:58:00,190.28,190.28,190.25,190.26,218711
2019/04/23,15:59:00,190.27,190.28,190.24,190.26,213470
2019/04/23,16:00:00,190.26,190.31,190.16,190.31,616330
2019/04/24,09:31:00,190.44,190.48,190.35,190.42,198545
2019/04/24,09:32:00,190.42,190.61,190.42,190.61,182570
2019/04/24,09:33:00,190.60,190.64,190.46,190.47,124004
2019/04/24,09:34:00,190.47,190.47,190.35,190.37,99967
2019/04/24,09:35:00,190.36,190.40,190.32,190.39,81988
2019/04/24,09:36:00,190.38,190.42,190.28,190.40,73629
2019/04/24,09:37:00,190.40,190.44,190.36,190.38,83698
2019/04/24,09:38:00,190.38,190.38,190.28,190.38,68759
2019/04/24,09:39:00,190.38,190.55,190.38,190.52,70123
2019/04/24,09:40:00,190.52,190.53,190.46,190.50,39017
2019/04/24,09:41:00,190.50,190.50,190.37,190.40,85276
2019/04/24,09:42:00,190.39,190.56,189.99,190.38,679701
2019/04/24,09:43:00,190.38,190.38,190.25,190.30,70250
2019/04/24,09:44:00,190.29,190.32,190.20,190.30,54421
2019/04/24,09:45:00,190.30,190.31,190.16,190.17,67922
2019/04/24,09:46:00,190.16,190.19,190.04,190.06,172535
2019/04/24,09:47:00,190.06,190.11,190.00,190.04,110677
2019/04/24,09:48:00,190.04,190.06,189.94,190.00,138569
2019/04/24,09:49:00,190.00,190.11,190.00,190.11,50045
2019/04/24,09:50:00,190.11,190.13,190.07,190.10,26141
2019/04/24,09:51:00,190.10,190.10,189.99,190.04,38963
2019/04/24,09:52:00,190.04,190.07,189.89,189.90,135982
2019/04/24,09:53:00,189.90,190.08,189.90,190.06,57439
2019/04/24,09:54:00,190.07,190.08,189.99,190.04,44473
2019/04/24,09:55:00,190.05,190.13,189.99,190.11,54658
2019/04/24,09:56:00,190.11,190.22,190.09,190.21,138586
2019/04/24,09:57:00,190.21,190.26,190.20,190.24,50614
2019/04/24,09:58:00,190.25,190.26,190.20,190.20,51049
2019/04/24,09:59:00,190.20,190.23,190.12,190.21,56738
2019/04/24,10:00:00,190.21,190.22,190.14,190.19,44851
2019/04/24,10:01:00,190.19,190.20,190.05,190.09,74253
2019/04/24,10:02:00,190.10,190.11,190.03,190.07,16548
2019/04/24,10:03:00,190.10,190.13,190.06,190.12,22994
2019/04/24,10:04:00,190.11,190.18,190.09,190.11,40433
2019/04/24,10:05:00,190.11,190.19,190.10,190.18,29934
2019/04/24,10:06:00,190.18,190.30,190.18,190.22,69764
2019/04/24,10:07:00,190.22,190.32,190.17,190.31,159649
2019/04/24,10:08:00,190.30,190.33,190.26,190.32,66624
2019/04/24,10:09:00,190.32,190.34,190.30,190.33,92364
2019/04/24,10:10:00,190.33,190.33,190.23,190.25,54735
2019/04/24,10:11:00,190.25,190.38,190.23,190.37,48111
2019/04/24,10:12:00,190.37,190.40,190.35,190.38,26360
2019/04/24,10:13:00,190.37,190.40,190.34,190.36,22563
2019/04/24,10:14:00,190.36,190.38,190.33,190.35,16265
2019/04/24,10:15:00,190.35,190.39,190.34,190.37,21221
2019/04/24,10:16:00,190.36,190.42,190.34,190.42,122751
2019/04/24,10:17:00,190.42,190.46,190.42,190.44,40425
2019/04/24,10:18:00,190.44,190.46,190.40,190.45,33098
2019/04/24,10:19:00,190.45,190.48,190.43,190.46,27255
2019/04/24,10:20:00,190.45,190.45,190.41,190.45,20947
2019/04/24,10:21:00,190.45,190.47,190.42,190.43,35232
2019/04/24,10:22:00,190.42,190.43,190.38,190.41,53444
2019/04/24,10:23:00,190.41,190.42,190.37,190.41,52936
2019/04/24,10:24:00,190.41,190.41,190.37,190.41,55262
2019/04/24,10:25:00,190.40,190.40,190.32,190.36,385669
2019/04/24,10:26:00,190.36,190.41,190.36,190.38,268731
2019/04/24,10:27:00,190.39,190.46,190.38,190.44,280977
2019/04/24,10:28:00,190.44,190.45,190.38,190.40,38659
2019/04/24,10:29:00,190.41,190.43,190.38,190.41,39449
2019/04/24,10:30:00,190.41,190.44,190.38,190.41,31815
2019/04/24,10:31:00,190.42,190.43,190.28,190.29,57868
2019/04/24,10:32:00,190.29,190.34,190.26,190.32,30679
2019/04/24,10:33:00,190.31,190.38,190.29,190.37,27960
2019/04/24,10:34:00,190.37,190.45,190.37,190.44,275891
2019/04/24,10:35:00,190.44,190.46,190.40,190.45,85689
2019/04/24,10:36:00,190.45,190.56,190.45,190.56,99732
2019/04/24,10:37:00,190.55,190.60,190.54,190.57,170670
2019/04/24,10:38:00,190.56,190.58,190.55,190.56,34853
2019/04/24,10:39:00,190.55,190.55,190.50,190.54,59288
2019/04/24,10:40:00,190.54,190.56,190.47,190.47,19878
2019/04/24,10:41:00,190.46,190.46,190.36,190.42,39492
2019/04/24,10:42:00,190.42,190.44,190.40,190.44,14776
2019/04/24,10:43:00,190.43,190.43,190.37,190.37,29696
2019/04/24,10:44:00,190.37,190.37,190.29,190.31,39116
2019/04/24,10:45:00,190.31,190.32,190.24,190.24,57618
2019/04/24,10:46:00,190.24,190.30,190.21,190.29,449934
2019/04/24,10:47:00,190.28,190.31,190.23,190.28,21323
2019/04/24,10:48:00,190.28,190.31,190.27,190.28,19102
2019/04/24,10:49:00,190.28,190.32,190.26,190.31,37833
2019/04/24,10:50:00,190.31,190.35,190.29,190.34,21794
2019/04/24,10:51:00,190.34,190.36,190.30,190.36,441447
2019/04/24,10:52:00,190.38,190.42,190.30,190.31,26335
2019/04/24,10:53:00,190.31,190.39,190.31,190.38,22376
2019/04/24,10:54:00,190.38,190.39,190.34,190.38,17422
2019/04/24,10:55:00,190.37,190.39,190.35,190.37,13417
2019/04/24,10:56:00,190.37,190.45,190.36,190.45,14535
2019/04/24,10:57:00,190.45,190.50,190.44,190.48,25753
2019/04/24,10:58:00,190.48,190.55,190.48,190.54,20680
2019/04/24,10:59:00,190.53,190.60,190.53,190.60,543860
2019/04/24,11:00:00,190.60,190.63,190.56,190.62,72897
2019/04/24,11:01:00,190.62,190.70,190.62,190.69,113164
2019/04/24,11:02:00,190.70,190.70,190.66,190.66,30317
2019/04/24,11:03:00,190.66,190.71,190.61,190.62,37687
2019/04/24,11:04:00,190.63,190.65,190.58,190.64,35562
2019/04/24,11:05:00,190.64,190.65,190.60,190.65,10756
2019/04/24,11:06:00,190.65,190.70,190.62,190.70,22116
2019/04/24,11:07:00,190.69,190.70,190.63,190.65,16066
2019/04/24,11:08:00,190.67,190.68,190.65,190.67,13358
2019/04/24,11:09:00,190.66,190.67,190.60,190.61,23752
2019/04/24,11:10:00,190.61,190.67,190.61,190.65,20968
2019/04/24,11:11:00,190.66,190.69,190.65,190.66,10292
2019/04/24,11:12:00,190.66,190.69,190.62,190.63,14944
2019/04/24,11:13:00,190.65,190.70,190.65,190.65,85560
2019/04/24,11:14:00,190.65,190.69,190.65,190.68,22292
2019/04/24,11:15:00,190.68,190.70,190.65,190.66,30270
2019/04/24,11:16:00,190.65,190.67,190.64,190.64,27335
2019/04/24,11:17:00,190.64,190.64,190.55,190.59,30134
2019/04/24,11:18:00,190.59,190.61,190.57,190.61,11751
2019/04/24,11:19:00,190.60,190.61,190.58,190.58,13008
2019/04/24,11:20:00,190.58,190.62,190.58,190.61,9804
2019/04/24,11:21:00,190.60,190.60,190.50,190.52,32179
2019/04/24,11:22:00,190.52,190.54,190.51,190.54,10531
2019/04/24,11:23:00,190.54,190.56,190.50,190.51,13500
2019/04/24,11:24:00,190.51,190.58,190.51,190.57,22218
2019/04/24,11:25:00,190.57,190.60,190.54,190.55,40496
2019/04/24,11:26:00,190.55,190.57,190.55,190.55,11727
2019/04/24,11:27:00,190.56,190.56,190.54,190.56,7882
2019/04/24,11:28:00,190.56,190.57,190.52,190.53,16686
2019/04/24,11:29:00,190.53,190.54,190.49,190.49,17864
2019/04/24,11:30:00,190.50,190.51,190.47,190.50,8776
2019/04/24,11:31:00,190.50,190.57,190.50,190.57,28947
2019/04/24,11:32:00,190.57,190.59,190.56,190.58,11453
2019/04/24,11:33:00,190.59,190.60,190.56,190.57,12135
2019/04/24,11:34:00,190.57,190.62,190.57,190.60,16289
2019/04/24,11:35:00,190.60,190.63,190.60,190.63,20547
2019/04/24,11:36:00,190.63,190.69,190.63,190.66,23616
2019/04/24,11:37:00,190.66,190.67,190.64,190.65,35252
2019/04/24,11:38:00,190.65,190.66,190.62,190.62,26161
2019/04/24,11:39:00,190.62,190.66,190.62,190.63,21337
2019/04/24,11:40:00,190.63,190.64,190.59,190.60,431921
2019/04/24,11:41:00,190.60,190.60,190.55,190.59,29053
2019/04/24,11:42:00,190.59,190.60,190.57,190.57,9654
2019/04/24,11:43:00,190.58,190.58,190.54,190.57,18966
2019/04/24,11:44:00,190.56,190.60,190.56,190.60,6430
2019/04/24,11:45:00,190.60,190.60,190.51,190.52,16798
2019/04/24,11:46:00,190.51,190.51,190.44,190.44,55992
2019/04/24,11:47:00,190.45,190.45,190.39,190.40,61119
2019/04/24,11:48:00,190.40,190.42,190.33,190.35,21634
2019/04/24,11:49:00,190.34,190.39,190.31,190.38,19088
2019/04/24,11:50:00,190.38,190.38,190.31,190.31,19836
2019/04/24,11:51:00,190.30,190.31,190.22,190.22,70979
2019/04/24,11:52:00,190.22,190.22,190.19,190.21,47775
2019/04/24,11:53:00,190.21,190.26,190.21,190.25,15719
2019/04/24,11:54:00,190.25,190.29,190.25,190.28,27500
2019/04/24,11:55:00,190.28,190.29,190.25,190.29,8615
2019/04/24,11:56:00,190.29,190.31,190.25,190.25,20434
2019/04/24,11:57:00,190.25,190.26,190.24,190.24,15194
2019/04/24,11:58:00,190.24,190.25,190.23,190.24,19195
2019/04/24,11:59:00,190.24,190.25,190.24,190.24,12439
2019/04/24,12:00:00,190.24,190.25,190.20,190.20,11145
2019/04/24,12:01:00,190.21,190.26,190.20,190.22,62951
2019/04/24,12:02:00,190.22,190.22,190.16,190.17,40458
2019/04/24,12:03:00,190.16,190.20,190.12,190.18,35698
2019/04/24,12:04:00,190.18,190.18,190.09,190.10,31052
2019/04/24,12:05:00,190.10,190.12,190.09,190.11,71648
2019/04/24,12:06:00,190.11,190.11,190.05,190.05,27119
2019/04/24,12:07:00,190.05,190.07,190.05,190.06,44665
2019/04/24,12:08:00,190.06,190.09,190.06,190.09,15280
2019/04/24,12:09:00,190.10,190.10,190.09,190.09,12806
2019/04/24,12:10:00,190.09,190.11,190.07,190.11,13971
2019/04/24,12:11:00,190.11,190.16,190.10,190.16,31182
2019/04/24,12:12:00,190.16,190.17,190.12,190.14,27682
2019/04/24,12:13:00,190.14,190.15,190.11,190.14,46817
2019/04/24,12:14:00,190.14,190.14,190.09,190.09,778490
2019/04/24,12:15:00,190.09,190.13,190.09,190.12,16246
2019/04/24,12:16:00,190.13,190.14,190.11,190.11,452960
2019/04/24,12:17:00,190.11,190.12,190.08,190.12,16869
2019/04/24,12:18:00,190.11,190.15,190.11,190.11,14385
2019/04/24,12:19:00,190.11,190.16,190.11,190.16,4281
2019/04/24,12:20:00,190.16,190.20,190.16,190.20,19665
2019/04/24,12:21:00,190.20,190.20,190.18,190.18,28006
2019/04/24,12:22:00,190.18,190.20,190.16,190.17,19565
2019/04/24,12:23:00,190.17,190.20,190.17,190.19,6690
2019/04/24,12:24:00,190.19,190.23,190.19,190.21,12919
2019/04/24,12:25:00,190.21,190.22,190.15,190.18,9080
2019/04/24,12:26:00,190.18,190.19,190.15,190.15,16018
2019/04/24,12:27:00,190.16,190.17,190.12,190.13,10775
2019/04/24,12:28:00,190.14,190.18,190.14,190.17,7014
2019/04/24,12:29:00,190.17,190.20,190.17,190.18,9768
2019/04/24,12:30:00,190.18,190.21,190.18,190.19,8524
2019/04/24,12:31:00,190.20,190.20,190.13,190.16,15392
2019/04/24,12:32:00,190.17,190.17,190.12,190.12,51241
2019/04/24,12:33:00,190.12,190.15,190.12,190.15,16845
2019/04/24,12:34:00,190.15,190.16,190.12,190.12,26261
2019/04/24,12:35:00,190.12,190.17,190.11,190.16,9841
2019/04/24,12:36:00,190.16,190.17,190.12,190.13,5274
2019/04/24,12:37:00,190.12,190.18,190.12,190.18,7497
2019/04/24,12:38:00,190.18,190.19,190.16,190.19,22786
2019/04/24,12:39:00,190.19,190.21,190.17,190.18,16566
2019/04/24,12:40:00,190.17,190.17,190.15,190.16,8851
2019/04/24,12:41:00,190.16,190.16,190.13,190.15,64210
2019/04/24,12:42:00,190.15,190.18,190.14,190.18,6855
2019/04/24,12:43:00,190.18,190.18,190.15,190.15,6233
2019/04/24,12:44:00,190.15,190.17,190.14,190.15,5181
2019/04/24,12:45:00,190.15,190.15,190.03,190.06,37953
2019/04/24,12:46:00,190.07,190.07,190.02,190.02,80082
2019/04/24,12:47:00,190.02,190.06,190.02,190.06,18881
2019/04/24,12:48:00,190.06,190.09,190.06,190.08,12627
2019/04/24,12:49:00,190.07,190.12,190.07,190.12,13995
2019/04/24,12:50:00,190.11,190.11,190.09,190.10,13608
2019/04/24,12:51:00,190.10,190.12,190.08,190.08,17133
2019/04/24,12:52:00,190.08,190.08,190.06,190.06,8518
2019/04/24,12:53:00,190.06,190.06,190.02,190.03,4929
2019/04/24,12:54:00,190.03,190.04,190.02,190.04,8220
2019/04/24,12:55:00,190.03,190.04,190.01,190.02,74292
2019/04/24,12:56:00,190.02,190.02,189.96,189.96,29488
2019/04/24,12:57:00,189.95,189.96,189.92,189.92,28709
2019/04/24,12:58:00,189.92,189.96,189.92,189.92,30808
2019/04/24,12:59:00,189.92,189.92,189.83,189.83,56372
2019/04/24,13:00:00,189.83,189.85,189.80,189.84,52595
2019/04/24,13:01:00,189.84,189.84,189.76,189.77,73396
2019/04/24,13:02:00,189.77,189.84,189.77,189.83,40904
2019/04/24,13:03:00,189.83,189.87,189.82,189.87,45488
2019/04/24,13:04:00,189.87,189.89,189.85,189.88,29851
2019/04/24,13:05:00,189.89,189.92,189.89,189.92,20883
2019/04/24,13:06:00,189.93,189.93,189.87,189.87,20624
2019/04/24,13:07:00,189.88,189.90,189.84,189.89,33995
2019/04/24,13:08:00,189.90,189.91,189.89,189.91,28729
2019/04/24,13:09:00,189.90,189.90,189.82,189.84,36231
2019/04/24,13:10:00,189.84,189.89,189.83,189.89,35531
2019/04/24,13:11:00,189.89,189.90,189.82,189.82,16939
2019/04/24,13:12:00,189.82,189.86,189.82,189.85,12664
2019/04/24,13:13:00,189.84,189.87,189.84,189.86,14895
2019/04/24,13:14:00,189.85,189.87,189.83,189.86,23824
2019/04/24,13:15:00,189.86,189.89,189.83,189.84,28755
2019/04/24,13:16:00,189.83,189.91,189.82,189.90,32895
2019/04/24,13:17:00,189.89,189.91,189.88,189.90,27795
2019/04/24,13:18:00,189.89,189.95,189.89,189.95,30304
2019/04/24,13:19:00,189.96,189.98,189.95,189.98,44266
2019/04/24,13:20:00,189.98,189.99,189.97,189.97,34823
2019/04/24,13:21:00,189.97,189.99,189.96,189.96,31563
2019/04/24,13:22:00,189.96,189.98,189.95,189.98,17475
2019/04/24,13:23:00,189.98,190.03,189.98,190.01,33616
2019/04/24,13:24:00,190.01,190.04,190.01,190.04,20848
2019/04/24,13:25:00,190.03,190.07,190.03,190.06,16426
2019/04/24,13:26:00,190.06,190.06,190.03,190.03,17308
2019/04/24,13:27:00,190.03,190.05,190.01,190.04,50497
2019/04/24,13:28:00,190.04,190.06,190.03,190.06,168515
2019/04/24,13:29:00,190.06,190.07,190.03,190.04,6337
2019/04/24,13:30:00,190.04,190.05,190.02,190.05,32498
2019/04/24,13:31:00,190.05,190.06,190.03,190.05,11896
2019/04/24,13:32:00,190.05,190.07,190.03,190.06,14395
2019/04/24,13:33:00,190.06,190.06,190.02,190.06,10582
2019/04/24,13:34:00,190.06,190.10,190.05,190.09,42130
2019/04/24,13:35:00,190.10,190.10,190.08,190.09,13363
2019/04/24,13:36:00,190.09,190.10,190.08,190.09,423474
2019/04/24,13:37:00,190.09,190.11,190.08,190.10,54889
2019/04/24,13:38:00,190.10,190.11,190.09,190.10,16288
2019/04/24,13:39:00,190.10,190.14,190.10,190.13,16705
2019/04/24,13:40:00,190.13,190.17,190.13,190.14,81573
2019/04/24,13:41:00,190.14,190.17,190.14,190.17,14627
2019/04/24,13:42:00,190.17,190.17,190.10,190.12,42797
2019/04/24,13:43:00,190.12,190.12,190.10,190.11,22278
2019/04/24,13:44:00,190.11,190.12,190.10,190.10,8579
2019/04/24,13:45:00,190.10,190.14,190.09,190.13,19719
2019/04/24,13:46:00,190.13,190.16,190.13,190.15,25654
2019/04/24,13:47:00,190.14,190.14,190.11,190.12,16138
2019/04/24,13:48:00,190.13,190.14,190.12,190.14,6352
2019/04/24,13:49:00,190.14,190.15,190.12,190.12,4997
2019/04/24,13:50:00,190.12,190.13,190.10,190.13,7046
2019/04/24,13:51:00,190.13,190.16,190.12,190.16,7922
2019/04/24,13:52:00,190.16,190.16,190.11,190.11,8063
2019/04/24,13:53:00,190.11,190.15,190.11,190.12,111844
2019/04/24,13:54:00,190.12,190.12,190.08,190.11,48619
2019/04/24,13:55:00,190.10,190.12,190.07,190.11,120179
2019/04/24,13:56:00,190.11,190.11,190.06,190.07,5704
2019/04/24,13:57:00,190.07,190.10,190.07,190.10,20022
2019/04/24,13:58:00,190.10,190.10,190.07,190.07,8177
2019/04/24,13:59:00,190.07,190.08,190.00,190.00,34188
2019/04/24,14:00:00,190.00,190.03,190.00,190.02,6019
2019/04/24,14:01:00,190.02,190.03,189.97,190.02,32496
2019/04/24,14:02:00,190.02,190.07,190.01,190.06,13381
2019/04/24,14:03:00,190.06,190.11,190.06,190.08,446271
2019/04/24,14:04:00,190.09,190.10,190.08,190.09,9078
2019/04/24,14:05:00,190.09,190.13,190.09,190.11,11328
2019/04/24,14:06:00,190.12,190.14,190.12,190.13,432708
2019/04/24,14:07:00,190.13,190.13,190.11,190.12,17774
2019/04/24,14:08:00,190.12,190.14,190.12,190.12,7198
2019/04/24,14:09:00,190.12,190.13,190.10,190.10,13093
2019/04/24,14:10:00,190.10,190.11,190.09,190.11,133347
2019/04/24,14:11:00,190.11,190.11,190.09,190.09,9701
2019/04/24,14:12:00,190.10,190.12,190.10,190.11,7838
2019/04/24,14:13:00,190.13,190.13,190.11,190.11,9527
2019/04/24,14:14:00,190.11,190.13,190.11,190.12,8874
2019/04/24,14:15:00,190.12,190.14,190.12,190.13,15220
2019/04/24,14:16:00,190.13,190.14,190.09,190.10,24842
2019/04/24,14:17:00,190.09,190.11,190.05,190.10,15782
2019/04/24,14:18:00,190.11,190.11,190.09,190.09,15998
2019/04/24,14:19:00,190.09,190.10,190.03,190.04,25315
2019/04/24,14:20:00,190.05,190.07,190.04,190.06,416818
2019/04/24,14:21:00,190.06,190.08,190.06,190.06,8046
2019/04/24,14:22:00,190.06,190.09,190.06,190.09,10406
2019/04/24,14:23:00,190.09,190.12,190.08,190.12,7797
2019/04/24,14:24:00,190.12,190.17,190.12,190.12,41186
2019/04/24,14:25:00,190.12,190.12,190.10,190.11,6348
2019/04/24,14:26:00,190.11,190.12,190.09,190.09,12829
2019/04/24,14:27:00,190.09,190.10,190.05,190.07,10626
2019/04/24,14:28:00,190.06,190.07,190.05,190.05,11308
2019/04/24,14:29:00,190.04,190.04,189.95,190.00,34628
2019/04/24,14:30:00,190.00,190.02,190.00,190.01,17470
2019/04/24,14:31:00,190.01,190.01,189.97,189.99,19453
2019/04/24,14:32:00,189.99,190.06,189.99,190.05,19700
2019/04/24,14:33:00,190.05,190.06,190.01,190.06,35689
2019/04/24,14:34:00,190.06,190.07,190.05,190.06,28991
2019/04/24,14:35:00,190.06,190.06,190.03,190.05,8699
2019/04/24,14:36:00,190.05,190.05,189.99,189.99,12792
2019/04/24,14:37:00,189.99,190.03,189.97,190.03,23408
2019/04/24,14:38:00,190.03,190.03,189.99,190.00,14186
2019/04/24,14:39:00,190.00,190.05,189.99,190.03,14934
2019/04/24,14:40:00,190.03,190.05,190.02,190.05,13131
2019/04/24,14:41:00,190.05,190.06,190.03,190.04,12706
2019/04/24,14:42:00,190.04,190.07,190.04,190.07,12629
2019/04/24,14:43:00,190.08,190.12,190.08,190.11,48636
2019/04/24,14:44:00,190.11,190.15,190.11,190.14,8593
2019/04/24,14:45:00,190.14,190.15,190.11,190.11,73900
2019/04/24,14:46:00,190.11,190.15,190.11,190.13,7100
2019/04/24,14:47:00,190.13,190.16,190.13,190.14,23219
2019/04/24,14:48:00,190.14,190.19,190.14,190.17,46739
2019/04/24,14:49:00,190.17,190.18,190.16,190.17,21865
2019/04/24,14:50:00,190.17,190.21,190.16,190.20,25828
2019/04/24,14:51:00,190.20,190.24,190.20,190.23,37911
2019/04/24,14:52:00,190.23,190.24,190.21,190.24,29995
2019/04/24,14:53:00,190.24,190.26,190.21,190.21,79018
2019/04/24,14:54:00,190.22,190.24,190.20,190.20,14110
2019/04/24,14:55:00,190.20,190.22,190.18,190.20,19732
2019/04/24,14:56:00,190.20,190.21,190.18,190.21,9282
2019/04/24,14:57:00,190.20,190.22,190.20,190.21,8847
2019/04/24,14:58:00,190.22,190.22,190.19,190.21,11146
2019/04/24,14:59:00,190.20,190.22,190.19,190.21,18355
2019/04/24,15:00:00,190.21,190.23,190.20,190.20,14219
2019/04/24,15:01:00,190.21,190.27,190.20,190.26,37009
2019/04/24,15:02:00,190.25,190.27,190.25,190.25,18522
2019/04/24,15:03:00,190.26,190.26,190.22,190.25,39992
2019/04/24,15:04:00,190.25,190.26,190.22,190.22,11969
2019/04/24,15:05:00,190.22,190.22,190.16,190.19,29074
2019/04/24,15:06:00,190.19,190.22,190.18,190.21,20162
2019/04/24,15:07:00,190.21,190.22,190.19,190.19,12684
2019/04/24,15:08:00,190.19,190.22,190.19,190.21,16880
2019/04/24,15:09:00,190.21,190.21,190.17,190.17,11192
2019/04/24,15:10:00,190.17,190.22,190.17,190.22,8029
2019/04/24,15:11:00,190.21,190.22,190.19,190.20,10364
2019/04/24,15:12:00,190.20,190.20,190.16,190.18,92682
2019/04/24,15:13:00,190.18,190.19,190.16,190.16,27763
2019/04/24,15:14:00,190.16,190.18,190.12,190.12,22231
2019/04/24,15:15:00,190.11,190.20,190.11,190.15,218430
2019/04/24,15:16:00,190.15,190.16,190.09,190.09,103405
2019/04/24,15:17:00,190.09,190.11,190.09,190.10,24213
2019/04/24,15:18:00,190.10,190.10,190.08,190.10,72136
2019/04/24,15:19:00,190.10,190.13,190.09,190.13,14514
2019/04/24,15:20:00,190.12,190.13,190.09,190.10,24508
2019/04/24,15:21:00,190.10,190.17,190.08,190.11,57131
2019/04/24,15:22:00,190.12,190.15,190.11,190.14,19610
2019/04/24,15:23:00,190.14,190.14,190.08,190.08,19131
2019/04/24,15:24:00,190.08,190.12,190.08,190.11,295256
2019/04/24,15:25:00,190.12,190.12,190.08,190.10,42474
2019/04/24,15:26:00,190.11,190.11,190.05,190.05,13049
2019/04/24,15:27:00,190.05,190.11,190.05,190.11,9058
2019/04/24,15:28:00,190.11,190.11,190.06,190.08,12228
2019/04/24,15:29:00,190.08,190.08,190.07,190.07,9921
2019/04/24,15:30:00,190.07,190.08,190.05,190.08,12651
2019/04/24,15:31:00,190.08,190.11,190.08,190.11,35106
2019/04/24,15:32:00,190.11,190.14,190.10,190.14,64644
2019/04/24,15:33:00,190.14,190.15,190.09,190.10,26598
2019/04/24,15:34:00,190.10,190.12,190.08,190.09,34374
2019/04/24,15:35:00,190.09,190.10,190.05,190.09,27067
2019/04/24,15:36:00,190.09,190.09,190.04,190.04,27460
2019/04/24,15:37:00,190.04,190.05,190.02,190.03,48401
2019/04/24,15:38:00,190.03,190.06,190.03,190.05,35327
2019/04/24,15:39:00,190.04,190.07,190.03,190.05,21123
2019/04/24,15:40:00,190.04,190.04,190.01,190.02,23558
2019/04/24,15:41:00,190.02,190.03,190.01,190.01,54066
2019/04/24,15:42:00,190.01,190.03,189.98,189.98,85711
2019/04/24,15:43:00,189.99,190.03,189.98,190.01,38454
2019/04/24,15:44:00,190.00,190.01,189.99,190.00,13089
2019/04/24,15:45:00,190.01,190.14,190.01,190.13,326320
2019/04/24,15:46:00,190.12,190.14,190.10,190.11,49797
2019/04/24,15:47:00,190.11,190.14,190.10,190.13,37277
2019/04/24,15:48:00,190.13,190.18,190.13,190.13,31150
2019/04/24,15:49:00,190.13,190.14,190.09,190.12,32224
2019/04/24,15:50:00,190.13,190.14,190.08,190.09,33330
2019/04/24,15:51:00,190.09,190.09,190.04,190.04,63209
2019/04/24,15:52:00,190.05,190.07,189.91,189.95,304059
2019/04/24,15:53:00,189.96,189.98,189.95,189.96,51731
2019/04/24,15:54:00,189.96,189.96,189.90,189.94,83632
2019/04/24,15:55:00,189.94,189.97,189.88,189.93,192741
2019/04/24,15:56:00,189.93,189.93,189.78,189.86,297281
2019/04/24,15:57:00,189.87,189.89,189.83,189.84,81486
2019/04/24,15:58:00,189.85,189.85,189.73,189.76,144323
2019/04/24,15:59:00,189.77,189.80,189.71,189.74,180950
2019/04/24,16:00:00,189.75,189.89,189.65,189.71,249165
2019/04/25,09:31:00,191.15,191.22,191.11,191.13,282380
2019/04/25,09:32:00,191.13,191.21,191.04,191.04,174271
2019/04/25,09:33:00,191.04,191.09,190.94,191.02,266973
2019/04/25,09:34:00,191.03,191.06,190.93,190.97,256510
2019/04/25,09:35:00,190.96,190.97,190.76,190.78,175918
2019/04/25,09:36:00,190.77,190.82,190.55,190.56,213765
2019/04/25,09:37:00,190.56,190.58,190.39,190.54,236558
2019/04/25,09:38:00,190.52,190.59,190.47,190.59,150135
2019/04/25,09:39:00,190.59,190.71,190.57,190.64,98996
2019/04/25,09:40:00,190.64,190.72,190.62,190.64,240757
2019/04/25,09:41:00,190.64,190.75,190.64,190.68,122832
2019/04/25,09:42:00,190.68,190.68,190.53,190.59,442619
2019/04/25,09:43:00,190.57,190.61,190.51,190.57,261839
2019/04/25,09:44:00,190.59,190.67,190.53,190.65,152826
2019/04/25,09:45:00,190.64,190.72,190.61,190.68,81849
2019/04/25,09:46:00,190.67,190.70,190.60,190.68,61778
2019/04/25,09:47:00,190.68,190.80,190.68,190.78,184571
2019/04/25,09:48:00,190.79,190.84,190.76,190.82,116288
2019/04/25,09:49:00,190.82,190.88,190.82,190.88,66742
2019/04/25,09:50:00,190.88,190.93,190.86,190.89,82143
2019/04/25,09:51:00,190.89,191.02,190.88,191.01,127278
2019/04/25,09:52:00,191.01,191.02,190.91,190.95,101171
2019/04/25,09:53:00,190.95,190.97,190.92,190.97,280422
2019/04/25,09:54:00,190.97,190.98,190.91,190.96,58354
2019/04/25,09:55:00,190.96,191.06,190.96,191.02,177231
2019/04/25,09:56:00,191.02,191.05,190.99,191.00,100520
2019/04/25,09:57:00,191.00,191.06,190.96,191.04,47330
2019/04/25,09:58:00,191.03,191.06,190.98,190.99,198534
2019/04/25,09:59:00,190.99,191.01,190.89,190.95,100742
2019/04/25,10:00:00,190.94,190.97,190.90,190.91,65299
2019/04/25,10:01:00,190.91,191.03,190.89,190.96,64076
2019/04/25,10:02:00,190.96,191.03,190.95,191.00,80419
2019/04/25,10:03:00,191.00,191.02,190.95,190.96,43590
2019/04/25,10:04:00,190.97,191.10,190.96,191.10,51062
2019/04/25,10:05:00,191.08,191.11,191.02,191.10,75422
2019/04/25,10:06:00,191.10,191.11,191.04,191.05,60124
2019/04/25,10:07:00,191.05,191.05,190.72,190.75,185110
2019/04/25,10:08:00,190.75,190.85,190.73,190.78,44252
2019/04/25,10:09:00,190.78,190.79,190.59,190.66,142166
2019/04/25,10:10:00,190.66,190.69,190.59,190.63,117515
2019/04/25,10:11:00,190.63,190.64,190.50,190.55,89784
2019/04/25,10:12:00,190.55,190.57,190.44,190.45,138605
2019/04/25,10:13:00,190.46,190.47,190.24,190.27,200765
2019/04/25,10:14:00,190.27,190.29,190.11,190.12,142368
2019/04/25,10:15:00,190.12,190.14,189.79,189.87,269633
2019/04/25,10:16:00,189.87,190.03,189.85,189.99,145038
2019/04/25,10:17:00,189.99,190.03,189.94,189.98,88795
2019/04/25,10:18:00,189.97,190.01,189.81,189.87,92030
2019/04/25,10:19:00,189.87,189.89,189.72,189.80,189060
2019/04/25,10:20:00,189.81,189.97,189.79,189.95,85475
2019/04/25,10:21:00,189.95,189.97,189.85,189.88,458663
2019/04/25,10:22:00,189.88,189.89,189.67,189.71,185504
2019/04/25,10:23:00,189.71,189.73,189.48,189.49,206415
2019/04/25,10:24:00,189.48,189.69,189.45,189.69,138025
2019/04/25,10:25:00,189.70,189.76,189.64,189.72,69205
2019/04/25,10:26:00,189.72,189.86,189.71,189.85,117624
2019/04/25,10:27:00,189.84,189.94,189.82,189.91,85950
2019/04/25,10:28:00,189.91,189.98,189.83,189.83,99105
2019/04/25,10:29:00,189.83,189.94,189.80,189.94,87299
2019/04/25,10:30:00,189.95,190.05,189.94,190.03,71279
2019/04/25,10:31:00,190.03,190.03,189.91,189.93,82301
2019/04/25,10:32:00,189.93,189.94,189.77,189.84,99704
2019/04/25,10:33:00,189.84,189.85,189.74,189.79,74487
2019/04/25,10:34:00,189.79,189.95,189.78,189.95,59961
2019/04/25,10:35:00,189.95,189.97,189.92,189.95,38619
2019/04/25,10:36:00,189.95,190.07,189.92,190.03,60278
2019/04/25,10:37:00,190.04,190.07,190.00,190.07,45897
2019/04/25,10:38:00,190.06,190.20,190.05,190.18,67248
2019/04/25,10:39:00,190.18,190.23,190.17,190.18,338350
2019/04/25,10:40:00,190.18,190.24,190.18,190.23,40760
2019/04/25,10:41:00,190.23,190.24,190.13,190.21,60126
2019/04/25,10:42:00,190.21,190.27,190.18,190.21,51299
2019/04/25,10:43:00,190.22,190.27,190.17,190.24,35335
2019/04/25,10:44:00,190.24,190.26,190.16,190.19,63400
2019/04/25,10:45:00,190.19,190.26,190.16,190.23,50384
2019/04/25,10:46:00,190.23,190.33,190.19,190.32,82960
2019/04/25,10:47:00,190.32,190.36,190.24,190.25,61554
2019/04/25,10:48:00,190.25,190.33,190.25,190.30,27103
2019/04/25,10:49:00,190.30,190.34,190.23,190.32,55395
2019/04/25,10:50:00,190.32,190.40,190.30,190.39,51848
2019/04/25,10:51:00,190.39,190.40,190.31,190.37,57933
2019/04/25,10:52:00,190.37,190.38,190.27,190.34,95260
2019/04/25,10:53:00,190.34,190.38,190.30,190.34,40978
2019/04/25,10:54:00,190.33,190.38,190.32,190.36,29546
2019/04/25,10:55:00,190.36,190.37,190.26,190.27,31980
2019/04/25,10:56:00,190.27,190.34,190.21,190.31,86631
2019/04/25,10:57:00,190.31,190.48,190.29,190.47,78421
2019/04/25,10:58:00,190.47,190.48,190.43,190.44,45194
2019/04/25,10:59:00,190.44,190.50,190.43,190.49,76779
2019/04/25,11:00:00,190.49,190.52,190.48,190.48,65562
2019/04/25,11:01:00,190.48,190.55,190.43,190.50,90278
2019/04/25,11:02:00,190.50,190.54,190.49,190.53,62035
2019/04/25,11:03:00,190.54,190.56,190.52,190.55,146212
2019/04/25,11:04:00,190.54,190.57,190.50,190.55,37922
2019/04/25,11:05:00,190.55,190.58,190.53,190.54,118231
2019/04/25,11:06:00,190.54,190.54,190.47,190.49,68409
2019/04/25,11:07:00,190.50,190.50,190.40,190.41,60377
2019/04/25,11:08:00,190.41,190.46,190.39,190.39,47617
2019/04/25,11:09:00,190.39,190.40,190.32,190.35,72168
2019/04/25,11:10:00,190.35,190.41,190.29,190.29,79607
2019/04/25,11:11:00,190.29,190.32,190.23,190.28,65837
2019/04/25,11:12:00,190.30,190.32,190.24,190.28,72095
2019/04/25,11:13:00,190.28,190.40,190.27,190.30,42601
2019/04/25,11:14:00,190.30,190.38,190.28,190.36,28991
2019/04/25,11:15:00,190.38,190.40,190.36,190.39,26739
2019/04/25,11:16:00,190.39,190.40,190.23,190.24,37724
2019/04/25,11:17:00,190.25,190.28,190.12,190.13,70616
2019/04/25,11:18:00,190.13,190.20,190.08,190.19,44707
2019/04/25,11:19:00,190.19,190.21,190.16,190.19,33527
2019/04/25,11:20:00,190.19,190.24,190.19,190.24,37726
2019/04/25,11:21:00,190.24,190.35,190.22,190.34,85103
2019/04/25,11:22:00,190.34,190.37,190.30,190.34,124684
2019/04/25,11:23:00,190.35,190.42,190.33,190.41,82731
2019/04/25,11:24:00,190.42,190.47,190.42,190.47,47073
2019/04/25,11:25:00,190.48,190.51,190.45,190.50,54584
2019/04/25,11:26:00,190.51,190.72,190.50,190.68,437389
2019/04/25,11:27:00,190.68,190.76,190.67,190.74,119507
2019/04/25,11:28:00,190.74,190.81,190.72,190.79,335758
2019/04/25,11:29:00,190.79,190.81,190.76,190.79,53944
2019/04/25,11:30:00,190.79,190.81,190.71,190.71,62366
2019/04/25,11:31:00,190.72,190.79,190.71,190.78,59113
2019/04/25,11:32:00,190.78,190.80,190.73,190.74,30446
2019/04/25,11:33:00,190.74,190.75,190.70,190.71,29211
2019/04/25,11:34:00,190.71,190.76,190.71,190.72,24308
2019/04/25,11:35:00,190.71,190.71,190.65,190.66,32005
2019/04/25,11:36:00,190.66,190.72,190.64,190.72,27488
2019/04/25,11:37:00,190.72,190.86,190.72,190.86,57765
2019/04/25,11:38:00,190.85,190.93,190.84,190.91,332430
2019/04/25,11:39:00,190.91,190.94,190.90,190.92,70055
2019/04/25,11:40:00,190.92,190.92,190.85,190.87,36166
2019/04/25,11:41:00,190.87,190.94,190.87,190.93,33424
2019/04/25,11:42:00,190.93,190.93,190.88,190.92,57697
2019/04/25,11:43:00,190.92,190.93,190.83,190.90,52453
2019/04/25,11:44:00,190.90,190.97,190.90,190.92,121200
2019/04/25,11:45:00,190.94,190.95,190.90,190.93,32300
2019/04/25,11:46:00,190.94,190.99,190.94,190.98,34367
2019/04/25,11:47:00,190.98,190.98,190.91,190.95,49363
2019/04/25,11:48:00,190.94,190.98,190.87,190.87,106640
2019/04/25,11:49:00,190.87,190.93,190.87,190.89,64982
2019/04/25,11:50:00,190.90,190.92,190.87,190.91,40295
2019/04/25,11:51:00,190.92,190.95,190.89,190.95,26148
2019/04/25,11:52:00,190.95,190.95,190.87,190.89,18734
2019/04/25,11:53:00,190.89,190.98,190.89,190.98,23742
2019/04/25,11:54:00,190.97,190.98,190.90,190.92,24167
2019/04/25,11:55:00,190.92,190.94,190.91,190.94,55535
2019/04/25,11:56:00,190.94,190.98,190.94,190.96,13585
2019/04/25,11:57:00,190.95,190.96,190.90,190.91,73504
2019/04/25,11:58:00,190.92,190.97,190.91,190.93,35851
2019/04/25,11:59:00,190.93,190.96,190.90,190.91,31209
2019/04/25,12:00:00,190.92,190.93,190.82,190.83,33744
2019/04/25,12:01:00,190.83,190.95,190.83,190.94,17096
2019/04/25,12:02:00,190.93,190.94,190.85,190.88,23970
2019/04/25,12:03:00,190.88,190.92,190.88,190.91,32218
2019/04/25,12:04:00,190.91,190.91,190.83,190.83,13546
2019/04/25,12:05:00,190.83,190.87,190.81,190.84,38747
2019/04/25,12:06:00,190.84,190.84,190.77,190.80,63645
2019/04/25,12:07:00,190.79,190.81,190.75,190.77,47044
2019/04/25,12:08:00,190.77,190.79,190.76,190.78,11034
2019/04/25,12:09:00,190.78,190.81,190.77,190.81,11572
2019/04/25,12:10:00,190.83,190.83,190.77,190.79,29886
2019/04/25,12:11:00,190.79,190.79,190.70,190.76,20310
2019/04/25,12:12:00,190.76,190.78,190.74,190.74,7432
2019/04/25,12:13:00,190.75,190.77,190.73,190.73,21138
2019/04/25,12:14:00,190.73,190.74,190.68,190.69,32510
2019/04/25,12:15:00,190.67,190.68,190.61,190.65,29497
2019/04/25,12:16:00,190.65,190.71,190.63,190.66,72169
2019/04/25,12:17:00,190.66,190.71,190.66,190.68,12446
2019/04/25,12:18:00,190.69,190.69,190.60,190.64,113068
2019/04/25,12:19:00,190.64,190.71,190.64,190.69,82857
2019/04/25,12:20:00,190.69,190.75,190.69,190.73,50582
2019/04/25,12:21:00,190.73,190.73,190.67,190.73,66771
2019/04/25,12:22:00,190.73,190.76,190.73,190.75,11330
2019/04/25,12:23:00,190.74,190.76,190.69,190.70,41593
2019/04/25,12:24:00,190.70,190.76,190.70,190.74,13808
2019/04/25,12:25:00,190.74,190.77,190.72,190.73,21342
2019/04/25,12:26:00,190.72,190.75,190.70,190.71,30271
2019/04/25,12:27:00,190.71,190.73,190.70,190.71,7627
2019/04/25,12:28:00,190.70,190.71,190.68,190.70,9150
2019/04/25,12:29:00,190.71,190.71,190.62,190.62,29144
2019/04/25,12:30:00,190.62,190.62,190.51,190.51,48963
2019/04/25,12:31:00,190.51,190.57,190.51,190.56,29210
2019/04/25,12:32:00,190.56,190.60,190.56,190.58,18649
2019/04/25,12:33:00,190.58,190.59,190.55,190.55,93495
2019/04/25,12:34:00,190.55,190.59,190.55,190.58,7059
2019/04/25,12:35:00,190.59,190.64,190.58,190.61,16240
2019/04/25,12:36:00,190.63,190.64,190.56,190.60,21789
2019/04/25,12:37:00,190.60,190.65,190.59,190.62,11126
2019/04/25,12:38:00,190.62,190.63,190.59,190.62,8965
2019/04/25,12:39:00,190.62,190.70,190.62,190.65,15164
2019/04/25,12:40:00,190.65,190.68,190.64,190.64,13405
2019/04/25,12:41:00,190.64,190.66,190.59,190.61,15742
2019/04/25,12:42:00,190.61,190.64,190.59,190.64,9424
2019/04/25,12:43:00,190.64,190.64,190.60,190.63,313325
2019/04/25,12:44:00,190.63,190.63,190.57,190.58,11699
2019/04/25,12:45:00,190.58,190.59,190.55,190.58,17495
2019/04/25,12:46:00,190.58,190.58,190.53,190.56,10015
2019/04/25,12:47:00,190.55,190.59,190.55,190.58,15521
2019/04/25,12:48:00,190.58,190.61,190.55,190.60,68437
2019/04/25,12:49:00,190.61,190.63,190.60,190.63,5831
2019/04/25,12:50:00,190.63,190.70,190.63,190.66,22077
2019/04/25,12:51:00,190.65,190.70,190.65,190.69,26371
2019/04/25,12:52:00,190.68,190.69,190.64,190.66,39447
2019/04/25,12:53:00,190.66,190.67,190.66,190.66,16708
2019/04/25,12:54:00,190.66,190.68,190.64,190.66,76094
2019/04/25,12:55:00,190.66,190.67,190.62,190.63,51270
2019/04/25,12:56:00,190.63,190.65,190.60,190.61,19073
2019/04/25,12:57:00,190.60,190.60,190.55,190.55,13866
2019/04/25,12:58:00,190.55,190.57,190.53,190.57,14180
2019/04/25,12:59:00,190.57,190.59,190.56,190.59,10656
2019/04/25,13:00:00,190.59,190.64,190.58,190.63,12560
2019/04/25,13:01:00,190.63,190.65,190.59,190.65,19748
2019/04/25,13:02:00,190.65,190.65,190.63,190.63,8141
2019/04/25,13:03:00,190.63,190.63,190.57,190.61,100058
2019/04/25,13:04:00,190.61,190.63,190.59,190.62,17993
2019/04/25,13:05:00,190.62,190.66,190.58,190.58,18738
2019/04/25,13:06:00,190.57,190.62,190.56,190.60,23748
2019/04/25,13:07:00,190.59,190.60,190.55,190.58,26571
2019/04/25,13:08:00,190.58,190.60,190.57,190.59,5930
2019/04/25,13:09:00,190.59,190.61,190.58,190.60,8579
2019/04/25,13:10:00,190.60,190.65,190.60,190.63,20051
2019/04/25,13:11:00,190.63,190.63,190.58,190.58,7037
2019/04/25,13:12:00,190.59,190.62,190.59,190.59,5070
2019/04/25,13:13:00,190.59,190.62,190.57,190.60,51105
2019/04/25,13:14:00,190.60,190.61,190.59,190.61,11104
2019/04/25,13:15:00,190.61,190.61,190.53,190.53,31289
2019/04/25,13:16:00,190.53,190.54,190.45,190.50,55936
2019/04/25,13:17:00,190.51,190.53,190.50,190.52,146686
2019/04/25,13:18:00,190.52,190.55,190.52,190.54,17492
2019/04/25,13:19:00,190.54,190.57,190.54,190.56,9015
2019/04/25,13:20:00,190.56,190.58,190.56,190.57,6521
2019/04/25,13:21:00,190.56,190.57,190.55,190.55,7066
2019/04/25,13:22:00,190.55,190.60,190.55,190.59,13013
2019/04/25,13:23:00,190.59,190.61,190.58,190.58,16701
2019/04/25,13:24:00,190.58,190.61,190.58,190.61,15562
2019/04/25,13:25:00,190.61,190.63,190.56,190.56,11252
2019/04/25,13:26:00,190.56,190.57,190.50,190.51,52509
2019/04/25,13:27:00,190.51,190.56,190.51,190.55,18008
2019/04/25,13:28:00,190.55,190.61,190.55,190.61,29241
2019/04/25,13:29:00,190.61,190.62,190.60,190.60,17036
2019/04/25,13:30:00,190.61,190.63,190.59,190.63,8673
2019/04/25,13:31:00,190.63,190.63,190.60,190.62,61394
2019/04/25,13:32:00,190.62,190.62,190.60,190.62,10730
2019/04/25,13:33:00,190.62,190.64,190.61,190.61,26982
2019/04/25,13:34:00,190.61,190.62,190.59,190.60,9101
2019/04/25,13:35:00,190.60,190.63,190.60,190.62,5178
2019/04/25,13:36:00,190.62,190.62,190.59,190.62,10774
2019/04/25,13:37:00,190.62,190.63,190.60,190.61,7405
2019/04/25,13:38:00,190.62,190.65,190.60,190.63,21971
2019/04/25,13:39:00,190.63,190.69,190.60,190.68,71587
2019/04/25,13:40:00,190.68,190.74,190.68,190.71,71255
2019/04/25,13:41:00,190.72,190.72,190.67,190.69,32031
2019/04/25,13:42:00,190.70,190.73,190.69,190.72,20839
2019/04/25,13:43:00,190.72,190.72,190.68,190.69,14437
2019/04/25,13:44:00,190.69,190.70,190.66,190.69,745237
2019/04/25,13:45:00,190.69,190.70,190.67,190.68,10284
2019/04/25,13:46:00,190.68,190.71,190.67,190.71,11844
2019/04/25,13:47:00,190.71,190.73,190.70,190.71,13989
2019/04/25,13:48:00,190.71,190.71,190.67,190.68,14276
2019/04/25,13:49:00,190.68,190.69,190.66,190.67,13073
2019/04/25,13:50:00,190.69,190.70,190.65,190.65,91235
2019/04/25,13:51:00,190.64,190.65,190.62,190.63,15542
2019/04/25,13:52:00,190.63,190.63,190.60,190.63,18693
2019/04/25,13:53:00,190.63,190.64,190.59,190.62,68177
2019/04/25,13:54:00,190.62,190.63,190.57,190.59,37443
2019/04/25,13:55:00,190.59,190.59,190.57,190.57,25353
2019/04/25,13:56:00,190.57,190.60,190.55,190.60,22885
2019/04/25,13:57:00,190.60,190.65,190.60,190.65,32585
2019/04/25,13:58:00,190.66,190.75,190.66,190.72,44394
2019/04/25,13:59:00,190.71,190.75,190.70,190.72,431064
2019/04/25,14:00:00,190.72,190.73,190.71,190.71,16764
2019/04/25,14:01:00,190.71,190.83,190.71,190.82,53979
2019/04/25,14:02:00,190.83,190.86,190.82,190.84,90408
2019/04/25,14:03:00,190.85,190.88,190.84,190.88,36077
2019/04/25,14:04:00,190.88,190.90,190.84,190.86,16919
2019/04/25,14:05:00,190.86,190.89,190.84,190.88,10829
2019/04/25,14:06:00,190.88,190.91,190.87,190.89,23150
2019/04/25,14:07:00,190.89,190.90,190.85,190.88,23667
2019/04/25,14:08:00,190.88,190.89,190.84,190.86,24640
2019/04/25,14:09:00,190.86,190.92,190.86,190.91,12063
2019/04/25,14:10:00,190.90,190.90,190.87,190.87,19316
2019/04/25,14:11:00,190.89,190.93,190.87,190.93,11795
2019/04/25,14:12:00,190.93,190.97,190.91,190.93,22660
2019/04/25,14:13:00,190.93,190.97,190.92,190.93,13957
2019/04/25,14:14:00,190.93,190.97,190.93,190.96,16954
2019/04/25,14:15:00,190.96,190.98,190.96,190.97,13431
2019/04/25,14:16:00,190.97,190.98,190.96,190.98,20767
2019/04/25,14:17:00,190.98,190.98,190.92,190.93,38048
2019/04/25,14:18:00,190.93,190.96,190.92,190.94,31491
2019/04/25,14:19:00,190.94,190.95,190.93,190.94,27372
2019/04/25,14:20:00,190.94,190.96,190.93,190.93,14009
2019/04/25,14:21:00,190.93,190.93,190.88,190.88,63649
2019/04/25,14:22:00,190.88,190.93,190.87,190.87,38718
2019/04/25,14:23:00,190.88,190.88,190.83,190.84,11257
2019/04/25,14:24:00,190.83,190.86,190.83,190.83,11149
2019/04/25,14:25:00,190.83,190.84,190.78,190.78,12996
2019/04/25,14:26:00,190.79,190.79,190.77,190.78,16119
2019/04/25,14:27:00,190.78,190.81,190.77,190.81,20942
2019/04/25,14:28:00,190.80,190.83,190.79,190.83,17567
2019/04/25,14:29:00,190.83,190.83,190.81,190.82,8530
2019/04/25,14:30:00,190.82,190.84,190.80,190.84,14296
2019/04/25,14:31:00,190.83,190.85,190.82,190.85,9105
2019/04/25,14:32:00,190.85,190.86,190.84,190.84,16451
2019/04/25,14:33:00,190.84,190.86,190.84,190.85,425550
2019/04/25,14:34:00,190.85,190.85,190.82,190.82,26965
2019/04/25,14:35:00,190.82,190.84,190.80,190.83,12090
2019/04/25,14:36:00,190.83,190.85,190.81,190.81,14114
2019/04/25,14:37:00,190.81,190.81,190.77,190.79,15849
2019/04/25,14:38:00,190.79,190.81,190.77,190.79,13461
2019/04/25,14:39:00,190.79,190.85,190.79,190.84,41112
2019/04/25,14:40:00,190.84,190.85,190.82,190.82,11046
2019/04/25,14:41:00,190.83,190.85,190.80,190.83,12991
2019/04/25,14:42:00,190.83,190.87,190.82,190.87,8767
2019/04/25,14:43:00,190.87,190.90,190.87,190.87,13839
2019/04/25,14:44:00,190.87,190.88,190.85,190.85,7615
2019/04/25,14:45:00,190.85,190.86,190.79,190.80,18285
2019/04/25,14:46:00,190.80,190.84,190.80,190.84,9065
2019/04/25,14:47:00,190.85,190.86,190.82,190.83,9237
2019/04/25,14:48:00,190.83,190.84,190.78,190.80,40508
2019/04/25,14:49:00,190.80,190.82,190.79,190.82,13836
2019/04/25,14:50:00,190.82,190.82,190.78,190.82,12413
2019/04/25,14:51:00,190.82,190.85,190.81,190.82,10552
2019/04/25,14:52:00,190.83,190.85,190.82,190.85,10054
2019/04/25,14:53:00,190.85,190.86,190.82,190.84,15533
2019/04/25,14:54:00,190.84,190.86,190.84,190.85,12828
2019/04/25,14:55:00,190.86,190.88,190.85,190.85,18491
2019/04/25,14:56:00,190.85,190.87,190.84,190.87,21238
2019/04/25,14:57:00,190.87,190.89,190.85,190.85,25251
2019/04/25,14:58:00,190.86,190.90,190.86,190.89,8120
2019/04/25,14:59:00,190.89,190.91,190.88,190.89,24741
2019/04/25,15:00:00,190.89,190.91,190.88,190.91,29439
2019/04/25,15:01:00,190.90,190.91,190.87,190.91,21150
2019/04/25,15:02:00,190.90,190.92,190.89,190.90,18710
2019/04/25,15:03:00,190.90,190.90,190.84,190.86,17394
2019/04/25,15:04:00,190.86,190.86,190.82,190.82,15714
2019/04/25,15:05:00,190.82,190.83,190.75,190.75,86613
2019/04/25,15:06:00,190.76,190.76,190.70,190.70,54214
2019/04/25,15:07:00,190.70,190.72,190.67,190.70,79227
2019/04/25,15:08:00,190.69,190.74,190.69,190.73,52421
2019/04/25,15:09:00,190.74,190.75,190.73,190.74,18350
2019/04/25,15:10:00,190.74,190.75,190.69,190.70,12690
2019/04/25,15:11:00,190.70,190.74,190.69,190.70,295466
2019/04/25,15:12:00,190.70,190.73,190.70,190.70,33583
2019/04/25,15:13:00,190.69,190.72,190.69,190.69,13835
2019/04/25,15:14:00,190.68,190.68,190.59,190.60,99407
2019/04/25,15:15:00,190.60,190.61,190.59,190.61,107974
2019/04/25,15:16:00,190.61,190.66,190.60,190.66,22018
2019/04/25,15:17:00,190.65,190.67,190.65,190.66,33526
2019/04/25,15:18:00,190.66,190.68,190.66,190.68,13793
2019/04/25,15:19:00,190.67,190.71,190.66,190.71,23595
2019/04/25,15:20:00,190.71,190.72,190.69,190.69,12118
2019/04/25,15:21:00,190.68,190.71,190.68,190.71,13686
2019/04/25,15:22:00,190.71,190.71,190.68,190.69,22791
2019/04/25,15:23:00,190.67,190.69,190.66,190.68,19870
2019/04/25,15:24:00,190.68,190.68,190.66,190.66,9477
2019/04/25,15:25:00,190.67,190.68,190.65,190.68,26563
2019/04/25,15:26:00,190.68,190.72,190.68,190.69,44027
2019/04/25,15:27:00,190.69,190.71,190.69,190.71,15444
2019/04/25,15:28:00,190.71,190.71,190.69,190.71,33159
2019/04/25,15:29:00,190.71,190.77,190.70,190.74,68105
2019/04/25,15:30:00,190.74,190.75,190.70,190.70,21395
2019/04/25,15:31:00,190.72,190.77,190.71,190.72,438900
2019/04/25,15:32:00,190.72,190.73,190.70,190.71,26102
2019/04/25,15:33:00,190.71,190.73,190.71,190.71,18629
2019/04/25,15:34:00,190.71,190.71,190.67,190.67,18556
2019/04/25,15:35:00,190.67,190.70,190.66,190.66,22241
2019/04/25,15:36:00,190.67,190.69,190.65,190.67,23533
2019/04/25,15:37:00,190.67,190.67,190.66,190.66,14240
2019/04/25,15:38:00,190.66,190.67,190.61,190.62,25852
2019/04/25,15:39:00,190.63,190.68,190.62,190.67,43612
2019/04/25,15:40:00,190.67,190.71,190.67,190.70,38757
2019/04/25,15:41:00,190.70,190.74,190.70,190.73,39131
2019/04/25,15:42:00,190.74,190.74,190.70,190.71,35926
2019/04/25,15:43:00,190.72,190.76,190.70,190.75,47393
2019/04/25,15:44:00,190.75,190.79,190.75,190.78,33773
2019/04/25,15:45:00,190.77,190.83,190.77,190.82,71582
2019/04/25,15:46:00,190.81,190.85,190.79,190.85,78617
2019/04/25,15:47:00,190.85,190.86,190.82,190.82,38992
2019/04/25,15:48:00,190.82,190.83,190.77,190.78,789790
2019/04/25,15:49:00,190.78,190.78,190.72,190.72,109874
2019/04/25,15:50:00,190.73,190.75,190.69,190.71,51751
2019/04/25,15:51:00,190.71,190.72,190.67,190.72,45436
2019/04/25,15:52:00,190.72,190.73,190.69,190.69,64133
2019/04/25,15:53:00,190.70,190.75,190.67,190.73,100894
2019/04/25,15:54:00,190.74,190.75,190.70,190.72,54290
2019/04/25,15:55:00,190.73,190.73,190.63,190.63,69280
2019/04/25,15:56:00,190.63,190.73,190.63,190.64,242657
2019/04/25,15:57:00,190.63,190.64,190.55,190.56,87382
2019/04/25,15:58:00,190.56,190.57,190.46,190.50,179928
2019/04/25,15:59:00,190.50,190.53,190.48,190.50,168497
2019/04/25,16:00:00,190.50,190.71,190.41,190.48,377758
2019/04/26,09:31:00,190.20,190.24,189.92,190.06,239732
2019/04/26,09:32:00,190.06,190.16,189.81,189.83,541616
2019/04/26,09:33:00,189.84,189.98,189.79,189.80,319528
2019/04/26,09:34:00,189.79,189.83,189.67,189.83,328912
2019/04/26,09:35:00,189.83,189.83,189.64,189.75,208819
2019/04/26,09:36:00,189.76,189.88,189.75,189.88,136741
2019/04/26,09:37:00,189.88,189.91,189.67,189.75,107505
2019/04/26,09:38:00,189.76,189.77,189.40,189.41,238209
2019/04/26,09:39:00,189.41,189.44,189.27,189.30,204851
2019/04/26,09:40:00,189.30,189.32,189.18,189.29,137291
2019/04/26,09:41:00,189.29,189.34,189.25,189.30,113998
2019/04/26,09:42:00,189.30,189.30,189.17,189.24,72370
2019/04/26,09:43:00,189.25,189.41,189.22,189.26,284574
2019/04/26,09:44:00,189.25,189.25,189.01,189.13,161771
2019/04/26,09:45:00,189.14,189.28,189.13,189.28,76779
2019/04/26,09:46:00,189.27,189.31,189.03,189.15,161487
2019/04/26,09:47:00,189.14,189.27,189.10,189.13,91631
2019/04/26,09:48:00,189.13,189.19,189.00,189.04,116682
2019/04/26,09:49:00,189.05,189.15,189.02,189.14,189302
2019/04/26,09:50:00,189.15,189.35,189.13,189.34,112308
2019/04/26,09:51:00,189.35,189.48,189.27,189.32,148083
2019/04/26,09:52:00,189.32,189.43,189.31,189.32,133907
2019/04/26,09:53:00,189.31,189.32,189.20,189.23,106728
2019/04/26,09:54:00,189.24,189.24,189.12,189.17,125303
2019/04/26,09:55:00,189.17,189.17,188.99,188.99,108957
2019/04/26,09:56:00,189.00,189.00,188.85,188.95,172441
2019/04/26,09:57:00,188.96,188.96,188.86,188.89,53216
2019/04/26,09:58:00,188.89,188.92,188.74,188.78,127916
2019/04/26,09:59:00,188.77,188.94,188.75,188.94,86065
2019/04/26,10:00:00,188.94,189.01,188.94,188.94,61347
2019/04/26,10:01:00,188.95,189.00,188.83,189.00,154758
2019/04/26,10:02:00,188.99,189.03,188.63,188.74,148778
2019/04/26,10:03:00,188.73,188.83,188.59,188.72,150912
2019/04/26,10:04:00,188.73,188.98,188.73,188.96,122210
2019/04/26,10:05:00,188.94,189.08,188.93,189.05,68618
2019/04/26,10:06:00,189.04,189.19,189.04,189.15,152461
2019/04/26,10:07:00,189.17,189.18,189.03,189.04,47651
2019/04/26,10:08:00,189.04,189.19,189.04,189.18,111188
2019/04/26,10:09:00,189.17,189.25,189.14,189.16,57691
2019/04/26,10:10:00,189.17,189.25,189.15,189.19,72560
2019/04/26,10:11:00,189.19,189.27,189.18,189.24,41888
2019/04/26,10:12:00,189.23,189.33,189.23,189.23,57077
2019/04/26,10:13:00,189.22,189.25,189.17,189.25,34622
2019/04/26,10:14:00,189.25,189.26,189.21,189.22,54948
2019/04/26,10:15:00,189.22,189.26,189.15,189.22,65598
2019/04/26,10:16:00,189.22,189.30,189.22,189.28,60433
2019/04/26,10:17:00,189.30,189.41,189.26,189.35,67716
2019/04/26,10:18:00,189.34,189.43,189.30,189.42,45143
2019/04/26,10:19:00,189.42,189.50,189.34,189.40,83620
2019/04/26,10:20:00,189.40,189.40,189.30,189.31,57287
2019/04/26,10:21:00,189.31,189.40,189.31,189.39,40758
2019/04/26,10:22:00,189.39,189.54,189.39,189.53,69553
2019/04/26,10:23:00,189.53,189.59,189.44,189.53,104132
2019/04/26,10:24:00,189.53,189.56,189.50,189.51,88020
2019/04/26,10:25:00,189.51,189.54,189.47,189.53,93323
2019/04/26,10:26:00,189.53,189.54,189.48,189.53,46926
2019/04/26,10:27:00,189.53,189.59,189.48,189.57,50399
2019/04/26,10:28:00,189.56,189.56,189.48,189.51,19875
2019/04/26,10:29:00,189.51,189.51,189.41,189.50,47839
2019/04/26,10:30:00,189.50,189.53,189.46,189.52,68328
2019/04/26,10:31:00,189.52,189.52,189.46,189.50,33107
2019/04/26,10:32:00,189.50,189.55,189.50,189.53,69575
2019/04/26,10:33:00,189.54,189.63,189.54,189.57,35209
2019/04/26,10:34:00,189.58,189.58,189.48,189.51,35816
2019/04/26,10:35:00,189.52,189.61,189.50,189.61,19572
2019/04/26,10:36:00,189.60,189.60,189.53,189.55,16918
2019/04/26,10:37:00,189.57,189.59,189.52,189.56,24618
2019/04/26,10:38:00,189.56,189.58,189.53,189.58,36674
2019/04/26,10:39:00,189.58,189.58,189.49,189.50,47382
2019/04/26,10:40:00,189.50,189.59,189.50,189.53,58749
2019/04/26,10:41:00,189.54,189.54,189.35,189.37,96287
2019/04/26,10:42:00,189.37,189.41,189.32,189.35,84018
2019/04/26,10:43:00,189.35,189.42,189.35,189.38,73816
2019/04/26,10:44:00,189.37,189.49,189.37,189.47,38875
2019/04/26,10:45:00,189.46,189.53,189.46,189.49,33658
2019/04/26,10:46:00,189.50,189.56,189.48,189.54,50599
2019/04/26,10:47:00,189.54,189.54,189.46,189.50,22910
2019/04/26,10:48:00,189.50,189.54,189.46,189.54,13956
2019/04/26,10:49:00,189.54,189.55,189.47,189.48,55296
2019/04/26,10:50:00,189.48,189.51,189.48,189.51,15485
2019/04/26,10:51:00,189.50,189.56,189.42,189.47,75702
2019/04/26,10:52:00,189.49,189.50,189.45,189.49,19857
2019/04/26,10:53:00,189.49,189.59,189.49,189.57,26304
2019/04/26,10:54:00,189.57,189.72,189.57,189.68,120190
2019/04/26,10:55:00,189.68,189.72,189.65,189.65,35252
2019/04/26,10:56:00,189.66,189.69,189.62,189.63,66066
2019/04/26,10:57:00,189.63,189.63,189.56,189.59,88189
2019/04/26,10:58:00,189.59,189.63,189.56,189.56,47967
2019/04/26,10:59:00,189.55,189.66,189.55,189.65,17387
2019/04/26,11:00:00,189.65,189.66,189.60,189.62,22162
2019/04/26,11:01:00,189.62,189.65,189.57,189.59,193600
2019/04/26,11:02:00,189.59,189.65,189.56,189.65,67660
2019/04/26,11:03:00,189.66,189.69,189.60,189.61,47943
2019/04/26,11:04:00,189.62,189.63,189.59,189.59,15825
2019/04/26,11:05:00,189.59,189.59,189.46,189.52,53689
2019/04/26,11:06:00,189.51,189.54,189.46,189.51,34763
2019/04/26,11:07:00,189.52,189.58,189.49,189.58,30511
2019/04/26,11:08:00,189.58,189.68,189.56,189.68,49819
2019/04/26,11:09:00,189.68,189.77,189.68,189.73,92258
2019/04/26,11:10:00,189.74,189.77,189.71,189.76,23257
2019/04/26,11:11:00,189.76,189.88,189.76,189.85,83349
2019/04/26,11:12:00,189.85,189.86,189.79,189.80,73396
2019/04/26,11:13:00,189.82,189.91,189.82,189.89,45506
2019/04/26,11:14:00,189.89,189.91,189.86,189.91,35102
2019/04/26,11:15:00,189.90,189.92,189.88,189.89,26693
2019/04/26,11:16:00,189.88,189.96,189.88,189.94,42698
2019/04/26,11:17:00,189.94,189.94,189.83,189.84,45763
2019/04/26,11:18:00,189.84,189.89,189.82,189.86,79120
2019/04/26,11:19:00,189.85,189.87,189.82,189.84,26176
2019/04/26,11:20:00,189.84,189.85,189.82,189.85,14484
2019/04/26,11:21:00,189.85,189.86,189.82,189.85,14581
2019/04/26,11:22:00,189.85,189.90,189.83,189.85,31248
2019/04/26,11:23:00,189.87,189.93,189.87,189.88,39347
2019/04/26,11:24:00,189.88,189.91,189.84,189.88,17724
2019/04/26,11:25:00,189.86,189.89,189.82,189.82,38681
2019/04/26,11:26:00,189.82,189.91,189.82,189.91,13649
2019/04/26,11:27:00,189.92,189.98,189.91,189.93,31233
2019/04/26,11:28:00,189.94,189.95,189.92,189.92,35474
2019/04/26,11:29:00,189.92,189.94,189.90,189.93,5356
2019/04/26,11:30:00,189.93,190.01,189.93,189.97,38365
2019/04/26,11:31:00,189.98,190.00,189.94,189.99,13615
2019/04/26,11:32:00,189.99,190.03,189.98,190.03,36219
2019/04/26,11:33:00,190.03,190.06,190.01,190.01,37221
2019/04/26,11:34:00,190.01,190.02,189.96,189.98,26852
2019/04/26,11:35:00,189.98,189.98,189.94,189.98,26298
2019/04/26,11:36:00,189.98,189.99,189.92,189.93,28710
2019/04/26,11:37:00,189.93,189.98,189.93,189.98,10242
2019/04/26,11:38:00,189.97,189.99,189.93,189.97,41740
2019/04/26,11:39:00,189.97,189.99,189.93,189.95,35045
2019/04/26,11:40:00,189.96,189.97,189.94,189.94,21318
2019/04/26,11:41:00,189.94,190.00,189.91,189.98,19177
2019/04/26,11:42:00,189.98,190.02,189.97,189.99,26425
2019/04/26,11:43:00,189.99,190.01,189.97,190.00,11129
2019/04/26,11:44:00,190.00,190.02,189.98,190.02,13825
2019/04/26,11:45:00,190.02,190.07,190.02,190.05,26855
2019/04/26,11:46:00,190.05,190.06,189.99,190.01,28521
2019/04/26,11:47:00,190.01,190.09,190.01,190.07,33091
2019/04/26,11:48:00,190.07,190.07,190.04,190.07,37200
2019/04/26,11:49:00,190.07,190.08,190.03,190.03,32091
2019/04/26,11:50:00,190.03,190.05,190.01,190.05,30612
2019/04/26,11:51:00,190.05,190.05,190.02,190.03,11095
2019/04/26,11:52:00,190.03,190.03,189.97,189.97,32704
2019/04/26,11:53:00,189.97,190.01,189.97,190.00,16633
2019/04/26,11:54:00,190.00,190.04,190.00,190.03,25262
2019/04/26,11:55:00,190.03,190.04,189.97,189.97,29176
2019/04/26,11:56:00,189.97,189.98,189.94,189.98,92668
2019/04/26,11:57:00,189.98,190.01,189.97,189.99,15186
2019/04/26,11:58:00,189.99,189.99,189.83,189.84,212079
2019/04/26,11:59:00,189.83,189.84,189.76,189.78,51886
2019/04/26,12:00:00,189.78,189.84,189.78,189.83,23089
2019/04/26,12:01:00,189.82,189.83,189.77,189.80,20071
2019/04/26,12:02:00,189.80,189.80,189.78,189.79,10812
2019/04/26,12:03:00,189.79,189.82,189.77,189.82,28363
2019/04/26,12:04:00,189.82,189.83,189.79,189.81,11415
2019/04/26,12:05:00,189.81,189.84,189.79,189.84,20259
2019/04/26,12:06:00,189.82,189.89,189.82,189.87,41547
2019/04/26,12:07:00,189.87,189.92,189.87,189.92,35581
2019/04/26,12:08:00,189.92,189.95,189.91,189.95,7847
2019/04/26,12:09:00,189.94,189.98,189.94,189.97,52165
2019/04/26,12:10:00,189.97,189.98,189.92,189.94,21306
2019/04/26,12:11:00,189.94,189.98,189.94,189.98,18782
2019/04/26,12:12:00,189.97,189.97,189.94,189.94,19304
2019/04/26,12:13:00,189.94,189.95,189.90,189.93,38724
2019/04/26,12:14:00,189.92,190.01,189.92,190.00,258606
2019/04/26,12:15:00,190.01,190.01,189.97,189.99,101044
2019/04/26,12:16:00,189.99,190.00,189.95,189.96,25610
2019/04/26,12:17:00,189.96,189.98,189.95,189.95,14203
2019/04/26,12:18:00,189.96,189.97,189.88,189.88,71009
2019/04/26,12:19:00,189.87,189.92,189.86,189.91,25504
2019/04/26,12:20:00,189.90,189.93,189.90,189.93,11761
2019/04/26,12:21:00,189.93,189.93,189.87,189.88,21404
2019/04/26,12:22:00,189.88,189.91,189.85,189.86,25234
2019/04/26,12:23:00,189.86,189.87,189.82,189.87,512303
2019/04/26,12:24:00,189.87,189.90,189.86,189.90,4948
2019/04/26,12:25:00,189.90,189.95,189.90,189.94,8573
2019/04/26,12:26:00,189.94,189.96,189.91,189.96,9183
2019/04/26,12:27:00,189.95,189.98,189.95,189.98,314875
2019/04/26,12:28:00,189.98,189.99,189.96,189.98,15961
2019/04/26,12:29:00,189.98,190.02,189.98,189.98,47990
2019/04/26,12:30:00,189.97,189.97,189.94,189.95,13216
2019/04/26,12:31:00,189.95,189.99,189.95,189.99,24070
2019/04/26,12:32:00,189.99,190.02,189.99,190.00,20735
2019/04/26,12:33:00,190.00,190.04,189.99,190.03,20867
2019/04/26,12:34:00,190.04,190.10,190.03,190.08,101868
2019/04/26,12:35:00,190.09,190.10,190.07,190.07,9488
2019/04/26,12:36:00,190.07,190.08,190.04,190.05,42181
2019/04/26,12:37:00,190.05,190.05,190.01,190.05,14992
2019/04/26,12:38:00,190.05,190.07,190.04,190.05,42140
2019/04/26,12:39:00,190.04,190.04,190.00,190.03,32029
2019/04/26,12:40:00,190.03,190.03,189.92,189.92,36186
2019/04/26,12:41:00,189.92,189.95,189.92,189.94,3554
2019/04/26,12:42:00,189.94,189.98,189.94,189.95,23211
2019/04/26,12:43:00,189.95,189.96,189.95,189.96,7683
2019/04/26,12:44:00,189.96,189.99,189.96,189.98,48611
2019/04/26,12:45:00,189.98,190.01,189.97,189.98,115560
2019/04/26,12:46:00,189.98,189.98,189.95,189.96,9843
2019/04/26,12:47:00,189.96,189.97,189.92,189.93,12639
2019/04/26,12:48:00,189.93,189.95,189.90,189.90,7258
2019/04/26,12:49:00,189.90,189.94,189.90,189.93,72029
2019/04/26,12:50:00,189.93,189.99,189.93,189.99,56432
2019/04/26,12:51:00,189.99,189.99,189.97,189.99,56630
2019/04/26,12:52:00,189.99,189.99,189.94,189.94,34826
2019/04/26,12:53:00,189.94,189.97,189.93,189.97,4575
2019/04/26,12:54:00,189.97,189.98,189.96,189.97,13559
2019/04/26,12:55:00,189.97,189.99,189.96,189.98,41689
2019/04/26,12:56:00,189.97,189.98,189.95,189.95,203572
2019/04/26,12:57:00,189.95,189.97,189.91,189.92,37432
2019/04/26,12:58:00,189.92,189.92,189.89,189.89,26457
2019/04/26,12:59:00,189.90,189.91,189.86,189.89,52623
2019/04/26,13:00:00,189.89,189.91,189.88,189.89,26625
2019/04/26,13:01:00,189.90,189.90,189.79,189.84,84930
2019/04/26,13:02:00,189.84,189.87,189.82,189.84,34607
2019/04/26,13:03:00,189.83,189.83,189.76,189.79,23216
2019/04/26,13:04:00,189.80,189.80,189.78,189.78,12334
2019/04/26,13:05:00,189.78,189.78,189.69,189.72,216061
2019/04/26,13:06:00,189.72,189.75,189.71,189.74,16546
2019/04/26,13:07:00,189.74,189.74,189.63,189.64,48424
2019/04/26,13:08:00,189.64,189.64,189.60,189.64,44068
2019/04/26,13:09:00,189.64,189.67,189.61,189.66,55930
2019/04/26,13:10:00,189.66,189.66,189.61,189.64,72560
2019/04/26,13:11:00,189.64,189.65,189.63,189.64,510719
2019/04/26,13:12:00,189.64,189.68,189.61,189.64,66850
2019/04/26,13:13:00,189.64,189.64,189.57,189.64,39120
2019/04/26,13:14:00,189.64,189.66,189.62,189.66,23992
2019/04/26,13:15:00,189.66,189.72,189.66,189.71,31073
2019/04/26,13:16:00,189.71,189.72,189.67,189.72,22851
2019/04/26,13:17:00,189.71,189.72,189.69,189.69,18639
2019/04/26,13:18:00,189.69,189.72,189.68,189.69,18029
2019/04/26,13:19:00,189.69,189.72,189.69,189.71,9217
2019/04/26,13:20:00,189.71,189.76,189.71,189.76,19530
2019/04/26,13:21:00,189.76,189.76,189.74,189.75,11908
2019/04/26,13:22:00,189.75,189.76,189.73,189.73,6581
2019/04/26,13:23:00,189.73,189.74,189.71,189.74,9771
2019/04/26,13:24:00,189.74,189.76,189.74,189.76,7547
2019/04/26,13:25:00,189.77,189.78,189.74,189.75,20706
2019/04/26,13:26:00,189.77,189.79,189.76,189.78,12166
2019/04/26,13:27:00,189.78,189.80,189.77,189.80,7465
2019/04/26,13:28:00,189.80,189.81,189.79,189.80,13496
2019/04/26,13:29:00,189.80,189.84,189.80,189.84,12404
2019/04/26,13:30:00,189.84,189.85,189.82,189.84,7734
2019/04/26,13:31:00,189.84,189.88,189.84,189.87,18260
2019/04/26,13:32:00,189.87,189.87,189.85,189.86,12595
2019/04/26,13:33:00,189.86,189.87,189.84,189.84,21219
2019/04/26,13:34:00,189.84,189.84,189.82,189.83,15368
2019/04/26,13:35:00,189.83,189.85,189.82,189.83,17266
2019/04/26,13:36:00,189.83,189.87,189.82,189.87,10253
2019/04/26,13:37:00,189.87,189.89,189.81,189.81,45882
2019/04/26,13:38:00,189.82,189.82,189.77,189.78,26050
2019/04/26,13:39:00,189.78,189.82,189.76,189.82,23053
2019/04/26,13:40:00,189.81,189.82,189.81,189.82,5241
2019/04/26,13:41:00,189.82,189.84,189.75,189.76,42780
2019/04/26,13:42:00,189.76,189.76,189.72,189.73,13297
2019/04/26,13:43:00,189.73,189.74,189.72,189.73,10899
2019/04/26,13:44:00,189.73,189.79,189.72,189.79,13660
2019/04/26,13:45:00,189.78,189.81,189.76,189.80,35647
2019/04/26,13:46:00,189.81,189.85,189.81,189.85,31370
2019/04/26,13:47:00,189.85,189.89,189.85,189.88,26049
2019/04/26,13:48:00,189.88,189.88,189.85,189.86,13292
2019/04/26,13:49:00,189.86,189.88,189.85,189.88,348399
2019/04/26,13:50:00,189.88,189.90,189.87,189.90,17711
2019/04/26,13:51:00,189.90,189.91,189.87,189.90,9163
2019/04/26,13:52:00,189.89,189.90,189.86,189.86,9677
2019/04/26,13:53:00,189.86,189.86,189.83,189.83,9750
2019/04/26,13:54:00,189.82,189.85,189.82,189.85,8590
2019/04/26,13:55:00,189.85,189.89,189.85,189.87,16427
2019/04/26,13:56:00,189.87,189.90,189.87,189.88,31487
2019/04/26,13:57:00,189.87,189.90,189.87,189.89,32969
2019/04/26,13:58:00,189.89,189.90,189.87,189.89,16624
2019/04/26,13:59:00,189.89,189.89,189.83,189.83,11605
2019/04/26,14:00:00,189.83,189.85,189.81,189.83,33913
2019/04/26,14:01:00,189.84,189.88,189.78,189.78,116516
2019/04/26,14:02:00,189.79,189.80,189.76,189.77,37130
2019/04/26,14:03:00,189.77,189.78,189.68,189.69,219295
2019/04/26,14:04:00,189.69,189.69,189.64,189.67,17662
2019/04/26,14:05:00,189.67,189.78,189.67,189.78,64898
2019/04/26,14:06:00,189.78,189.82,189.76,189.82,14307
2019/04/26,14:07:00,189.82,189.84,189.81,189.83,63850
2019/04/26,14:08:00,189.83,189.85,189.82,189.84,41737
2019/04/26,14:09:00,189.83,189.86,189.83,189.86,12927
2019/04/26,14:10:00,189.85,189.94,189.83,189.90,73126
2019/04/26,14:11:00,189.91,189.91,189.87,189.87,46819
2019/04/26,14:12:00,189.87,189.87,189.84,189.86,19211
2019/04/26,14:13:00,189.87,189.87,189.86,189.86,7606
2019/04/26,14:14:00,189.85,189.86,189.84,189.85,7769
2019/04/26,14:15:00,189.85,189.89,189.85,189.89,22767
2019/04/26,14:16:00,189.89,189.92,189.88,189.90,25587
2019/04/26,14:17:00,189.90,189.97,189.89,189.95,24442
2019/04/26,14:18:00,189.95,189.98,189.94,189.96,25164
2019/04/26,14:19:00,189.96,189.97,189.94,189.94,23037
2019/04/26,14:20:00,189.95,190.01,189.94,190.00,91041
2019/04/26,14:21:00,190.00,190.07,189.98,190.06,70227
2019/04/26,14:22:00,190.06,190.07,190.04,190.06,32790
2019/04/26,14:23:00,190.06,190.13,190.06,190.12,36644
2019/04/26,14:24:00,190.12,190.13,190.10,190.11,34169
2019/04/26,14:25:00,190.12,190.18,190.11,190.13,67013
2019/04/26,14:26:00,190.13,190.13,190.09,190.12,29534
2019/04/26,14:27:00,190.12,190.14,190.10,190.13,8490
2019/04/26,14:28:00,190.13,190.15,190.10,190.11,13635
2019/04/26,14:29:00,190.10,190.11,190.10,190.10,4051
2019/04/26,14:30:00,190.10,190.13,190.08,190.12,511662
2019/04/26,14:31:00,190.12,190.13,190.10,190.12,30001
2019/04/26,14:32:00,190.12,190.14,190.11,190.14,14153
2019/04/26,14:33:00,190.14,190.14,190.10,190.11,22869
2019/04/26,14:34:00,190.11,190.12,190.07,190.08,11868
2019/04/26,14:35:00,190.07,190.10,190.04,190.10,9443
2019/04/26,14:36:00,190.09,190.13,190.09,190.12,6780
2019/04/26,14:37:00,190.13,190.13,190.11,190.12,4833
2019/04/26,14:38:00,190.11,190.12,190.08,190.12,13983
2019/04/26,14:39:00,190.12,190.14,190.12,190.14,30562
2019/04/26,14:40:00,190.14,190.14,190.11,190.12,18132
2019/04/26,14:41:00,190.12,190.13,190.09,190.12,24522
2019/04/26,14:42:00,190.12,190.13,190.11,190.12,7877
2019/04/26,14:43:00,190.12,190.14,190.10,190.13,12858
2019/04/26,14:44:00,190.13,190.16,190.13,190.13,7872
2019/04/26,14:45:00,190.13,190.19,190.13,190.18,11891
2019/04/26,14:46:00,190.18,190.20,190.12,190.12,21611
2019/04/26,14:47:00,190.12,190.16,190.11,190.13,27122
2019/04/26,14:48:00,190.14,190.14,190.10,190.11,8158
2019/04/26,14:49:00,190.11,190.11,190.10,190.10,12857
2019/04/26,14:50:00,190.11,190.11,190.04,190.04,38504
2019/04/26,14:51:00,190.05,190.08,190.04,190.07,13375
2019/04/26,14:52:00,190.07,190.11,190.07,190.10,9414
2019/04/26,14:53:00,190.10,190.13,190.10,190.13,13944
2019/04/26,14:54:00,190.13,190.14,190.11,190.12,9178
2019/04/26,14:55:00,190.12,190.13,190.11,190.12,11908
2019/04/26,14:56:00,190.12,190.13,190.10,190.11,11782
2019/04/26,14:57:00,190.11,190.13,190.10,190.13,17077
2019/04/26,14:58:00,190.12,190.14,190.09,190.14,90611
2019/04/26,14:59:00,190.14,190.17,190.14,190.14,10786
2019/04/26,15:00:00,190.14,190.19,190.14,190.18,9651
2019/04/26,15:01:00,190.18,190.23,190.16,190.21,41328
2019/04/26,15:02:00,190.20,190.25,190.20,190.24,81467
2019/04/26,15:03:00,190.24,190.38,190.24,190.33,485096
2019/04/26,15:04:00,190.33,190.36,190.32,190.33,122531
2019/04/26,15:05:00,190.33,190.38,190.33,190.36,64663
2019/04/26,15:06:00,190.35,190.43,190.35,190.40,124426
2019/04/26,15:07:00,190.42,190.44,190.40,190.42,52771
2019/04/26,15:08:00,190.42,190.45,190.40,190.44,27434
2019/04/26,15:09:00,190.44,190.46,190.39,190.40,47348
2019/04/26,15:10:00,190.40,190.40,190.34,190.36,39323
2019/04/26,15:11:00,190.35,190.38,190.34,190.36,30179
2019/04/26,15:12:00,190.36,190.40,190.35,190.38,57705
2019/04/26,15:13:00,190.38,190.38,190.34,190.36,35652
2019/04/26,15:14:00,190.36,190.36,190.31,190.32,53179
2019/04/26,15:15:00,190.33,190.35,190.30,190.33,26780
2019/04/26,15:16:00,190.33,190.35,190.30,190.31,17096
2019/04/26,15:17:00,190.31,190.34,190.29,190.30,22564
2019/04/26,15:18:00,190.30,190.34,190.30,190.32,19031
2019/04/26,15:19:00,190.33,190.35,190.32,190.34,22144
2019/04/26,15:20:00,190.34,190.36,190.30,190.31,17066
2019/04/26,15:21:00,190.31,190.34,190.31,190.32,11268
2019/04/26,15:22:00,190.32,190.33,190.30,190.30,19150
2019/04/26,15:23:00,190.30,190.31,190.26,190.27,30099
2019/04/26,15:24:00,190.27,190.30,190.26,190.30,30800
2019/04/26,15:25:00,190.29,190.34,190.29,190.33,23216
2019/04/26,15:26:00,190.34,190.35,190.32,190.33,13848
2019/04/26,15:27:00,190.33,190.33,190.31,190.32,12369
2019/04/26,15:28:00,190.32,190.37,190.31,190.32,102347
2019/04/26,15:29:00,190.32,190.33,190.28,190.31,60387
2019/04/26,15:30:00,190.31,190.35,190.31,190.31,18981
2019/04/26,15:31:00,190.30,190.30,190.26,190.29,32131
2019/04/26,15:32:00,190.30,190.35,190.30,190.32,235651
2019/04/26,15:33:00,190.33,190.35,190.32,190.33,21164
2019/04/26,15:34:00,190.33,190.39,190.33,190.39,18310
2019/04/26,15:35:00,190.39,190.39,190.34,190.36,26838
2019/04/26,15:36:00,190.36,190.39,190.35,190.38,13461
2019/04/26,15:37:00,190.38,190.43,190.38,190.42,59416
2019/04/26,15:38:00,190.42,190.46,190.41,190.46,39408
2019/04/26,15:39:00,190.46,190.46,190.41,190.46,104386
2019/04/26,15:40:00,190.46,190.50,190.45,190.50,43024
2019/04/26,15:41:00,190.50,190.54,190.49,190.53,168525
2019/04/26,15:42:00,190.53,190.54,190.46,190.49,96380
2019/04/26,15:43:00,190.48,190.48,190.43,190.44,51566
2019/04/26,15:44:00,190.44,190.47,190.42,190.45,23789
2019/04/26,15:45:00,190.46,190.49,190.46,190.49,23115
2019/04/26,15:46:00,190.49,190.50,190.45,190.46,49942
2019/04/26,15:47:00,190.46,190.46,190.43,190.43,26451
2019/04/26,15:48:00,190.43,190.44,190.37,190.37,146438
2019/04/26,15:49:00,190.37,190.40,190.36,190.40,46751
2019/04/26,15:50:00,190.39,190.41,190.37,190.37,43973
2019/04/26,15:51:00,190.37,190.39,190.32,190.34,60488
2019/04/26,15:52:00,190.34,190.35,190.30,190.30,38745
2019/04/26,15:53:00,190.31,190.32,190.29,190.30,79599
2019/04/26,15:54:00,190.29,190.31,190.28,190.30,42848
2019/04/26,15:55:00,190.30,190.35,190.28,190.34,107694
2019/04/26,15:56:00,190.35,190.56,190.35,190.49,509727
2019/04/26,15:57:00,190.49,190.51,190.45,190.50,196954
2019/04/26,15:58:00,190.50,190.54,190.50,190.51,294601
2019/04/26,15:59:00,190.51,190.54,190.51,190.54,168919
2019/04/26,16:00:00,190.53,190.69,190.52,190.65,333013
2019/04/29,09:31:00,190.62,190.77,190.60,190.66,108653
2019/04/29,09:32:00,190.67,190.81,190.60,190.77,166983
2019/04/29,09:33:00,190.76,190.82,190.71,190.80,87859
2019/04/29,09:34:00,190.80,190.88,190.74,190.82,82180
2019/04/29,09:35:00,190.82,190.90,190.82,190.87,103116
2019/04/29,09:36:00,190.87,190.91,190.77,190.86,97868
2019/04/29,09:37:00,190.86,190.93,190.80,190.86,79877
2019/04/29,09:38:00,190.86,190.88,190.79,190.79,81586
2019/04/29,09:39:00,190.80,190.85,190.72,190.85,66739
2019/04/29,09:40:00,190.84,190.84,190.77,190.77,144682
2019/04/29,09:41:00,190.77,190.79,190.61,190.73,90567
2019/04/29,09:42:00,190.73,190.81,190.70,190.79,74619
2019/04/29,09:43:00,190.79,190.80,190.62,190.71,118244
2019/04/29,09:44:00,190.71,190.76,190.67,190.73,67391
2019/04/29,09:45:00,190.73,190.86,190.71,190.76,107319
2019/04/29,09:46:00,190.76,190.85,190.75,190.83,135276
2019/04/29,09:47:00,190.82,190.86,190.72,190.73,169999
2019/04/29,09:48:00,190.71,190.77,190.69,190.72,50890
2019/04/29,09:49:00,190.71,190.77,190.69,190.69,47775
2019/04/29,09:50:00,190.68,190.74,190.66,190.68,63583
2019/04/29,09:51:00,190.68,190.68,190.51,190.52,122614
2019/04/29,09:52:00,190.52,190.54,190.41,190.44,157913
2019/04/29,09:53:00,190.44,190.59,190.44,190.57,107255
2019/04/29,09:54:00,190.58,190.59,190.50,190.55,47910
2019/04/29,09:55:00,190.56,190.59,190.52,190.54,53009
2019/04/29,09:56:00,190.54,190.63,190.53,190.63,37022
2019/04/29,09:57:00,190.62,190.79,190.61,190.75,64327
2019/04/29,09:58:00,190.76,190.77,190.71,190.75,81695
2019/04/29,09:59:00,190.75,190.76,190.69,190.71,47818
2019/04/29,10:00:00,190.68,190.70,190.62,190.65,29453
2019/04/29,10:01:00,190.67,190.68,190.58,190.58,50717
2019/04/29,10:02:00,190.57,190.64,190.50,190.50,52351
2019/04/29,10:03:00,190.50,190.61,190.49,190.49,120989
2019/04/29,10:04:00,190.49,190.51,190.39,190.40,174443
2019/04/29,10:05:00,190.40,190.55,190.39,190.51,59717
2019/04/29,10:06:00,190.51,190.60,190.50,190.58,46384
2019/04/29,10:07:00,190.58,190.59,190.46,190.49,18687
2019/04/29,10:08:00,190.49,190.49,190.39,190.44,129887
2019/04/29,10:09:00,190.43,190.47,190.34,190.42,124323
2019/04/29,10:10:00,190.44,190.52,190.44,190.50,91597
2019/04/29,10:11:00,190.50,190.66,190.50,190.64,74376
2019/04/29,10:12:00,190.64,190.73,190.63,190.72,62059
2019/04/29,10:13:00,190.73,190.75,190.68,190.70,28693
2019/04/29,10:14:00,190.70,190.74,190.69,190.69,24456
2019/04/29,10:15:00,190.69,190.73,190.69,190.72,15685
2019/04/29,10:16:00,190.72,190.83,190.71,190.78,55988
2019/04/29,10:17:00,190.78,190.82,190.76,190.76,24370
2019/04/29,10:18:00,190.77,190.78,190.67,190.71,39131
2019/04/29,10:19:00,190.70,190.78,190.68,190.75,19054
2019/04/29,10:20:00,190.75,190.78,190.73,190.74,29503
2019/04/29,10:21:00,190.75,190.86,190.75,190.80,41033
2019/04/29,10:22:00,190.80,190.83,190.76,190.80,34093
2019/04/29,10:23:00,190.80,190.80,190.76,190.77,20955
2019/04/29,10:24:00,190.78,190.82,190.78,190.80,16141
2019/04/29,10:25:00,190.80,190.84,190.78,190.79,12355
2019/04/29,10:26:00,190.80,190.88,190.80,190.84,31850
2019/04/29,10:27:00,190.84,190.85,190.82,190.83,18169
2019/04/29,10:28:00,190.84,190.87,190.82,190.85,26025
2019/04/29,10:29:00,190.83,190.88,190.81,190.84,47955
2019/04/29,10:30:00,190.84,190.86,190.81,190.81,23078
2019/04/29,10:31:00,190.82,190.86,190.82,190.83,23141
2019/04/29,10:32:00,190.83,190.84,190.73,190.73,49910
2019/04/29,10:33:00,190.75,190.80,190.68,190.73,15721
2019/04/29,10:34:00,190.73,190.77,190.71,190.75,19663
2019/04/29,10:35:00,190.77,190.86,190.76,190.86,33324
2019/04/29,10:36:00,190.87,190.90,190.83,190.89,44917
2019/04/29,10:37:00,190.90,190.99,190.90,190.98,97502
2019/04/29,10:38:00,190.98,191.02,190.94,190.96,54306
2019/04/29,10:39:00,190.97,190.98,190.91,190.92,39442
2019/04/29,10:40:00,190.92,190.96,190.91,190.96,29908
2019/04/29,10:41:00,190.96,190.99,190.85,190.91,60728
2019/04/29,10:42:00,190.91,190.94,190.89,190.92,48615
2019/04/29,10:43:00,190.92,190.94,190.91,190.94,14246
2019/04/29,10:44:00,190.94,190.96,190.92,190.93,29383
2019/04/29,10:45:00,190.93,190.97,190.90,190.97,18037
2019/04/29,10:46:00,190.97,191.01,190.96,191.01,42060
2019/04/29,10:47:00,191.00,191.05,190.98,191.03,87581
2019/04/29,10:48:00,191.03,191.03,190.95,190.95,20249
2019/04/29,10:49:00,190.96,191.02,190.95,191.02,19367
2019/04/29,10:50:00,191.03,191.08,191.03,191.08,104766
2019/04/29,10:51:00,191.08,191.11,191.06,191.07,22853
2019/04/29,10:52:00,191.07,191.09,191.03,191.05,27899
2019/04/29,10:53:00,191.05,191.08,190.95,191.00,131559
2019/04/29,10:54:00,191.00,191.02,190.97,191.00,28158
2019/04/29,10:55:00,190.99,191.01,190.97,190.99,15768
2019/04/29,10:56:00,190.99,191.02,190.98,190.98,25044
2019/04/29,10:57:00,190.99,191.00,190.94,190.96,31717
2019/04/29,10:58:00,190.96,191.00,190.96,191.00,16860
2019/04/29,10:59:00,191.01,191.03,190.98,190.99,26791
2019/04/29,11:00:00,190.98,191.01,190.97,190.98,23390
2019/04/29,11:01:00,190.98,190.98,190.88,190.93,59259
2019/04/29,11:02:00,190.93,190.97,190.93,190.95,15100
2019/04/29,11:03:00,190.95,190.99,190.95,190.97,15377
2019/04/29,11:04:00,190.97,191.03,190.97,191.02,22685
2019/04/29,11:05:00,191.02,191.05,191.01,191.05,30238
2019/04/29,11:06:00,191.05,191.09,191.03,191.03,17015
2019/04/29,11:07:00,191.03,191.04,190.99,191.02,9879
2019/04/29,11:08:00,191.02,191.05,191.02,191.04,17938
2019/04/29,11:09:00,191.04,191.05,191.00,191.02,17638
2019/04/29,11:10:00,191.02,191.03,190.98,190.99,12510
2019/04/29,11:11:00,190.99,191.01,190.98,190.99,19451
2019/04/29,11:12:00,190.99,191.01,190.96,190.99,24375
2019/04/29,11:13:00,190.99,190.99,190.92,190.96,13613
2019/04/29,11:14:00,190.96,190.96,190.90,190.92,18044
2019/04/29,11:15:00,190.91,190.91,190.82,190.83,97171
2019/04/29,11:16:00,190.84,190.88,190.83,190.86,27906
2019/04/29,11:17:00,190.86,190.87,190.77,190.80,74028
2019/04/29,11:18:00,190.80,190.85,190.79,190.85,40200
2019/04/29,11:19:00,190.85,190.87,190.81,190.82,27559
2019/04/29,11:20:00,190.82,190.84,190.81,190.82,18713
2019/04/29,11:21:00,190.82,190.83,190.78,190.79,25730
2019/04/29,11:22:00,190.79,190.85,190.77,190.85,13282
2019/04/29,11:23:00,190.85,190.92,190.85,190.91,92877
2019/04/29,11:24:00,190.91,190.93,190.83,190.86,13942
2019/04/29,11:25:00,190.86,190.90,190.86,190.87,11399
2019/04/29,11:26:00,190.87,190.87,190.81,190.83,17707
2019/04/29,11:27:00,190.83,190.87,190.83,190.85,9007
2019/04/29,11:28:00,190.85,190.88,190.83,190.87,8394
2019/04/29,11:29:00,190.87,190.89,190.86,190.89,13309
2019/04/29,11:30:00,190.89,190.90,190.88,190.88,16084
2019/04/29,11:31:00,190.88,190.90,190.85,190.86,19968
2019/04/29,11:32:00,190.86,190.94,190.86,190.90,10469
2019/04/29,11:33:00,190.91,190.94,190.88,190.89,25035
2019/04/29,11:34:00,190.89,190.91,190.88,190.89,12398
2019/04/29,11:35:00,190.90,190.95,190.90,190.94,369030
2019/04/29,11:36:00,190.94,190.94,190.90,190.90,9490
2019/04/29,11:37:00,190.90,190.91,190.87,190.89,17962
2019/04/29,11:38:00,190.89,190.89,190.85,190.86,5093
2019/04/29,11:39:00,190.86,190.88,190.86,190.87,5463
2019/04/29,11:40:00,190.87,190.87,190.80,190.80,10720
2019/04/29,11:41:00,190.80,190.83,190.78,190.81,13375
2019/04/29,11:42:00,190.81,190.81,190.80,190.80,6892
2019/04/29,11:43:00,190.79,190.80,190.74,190.78,21354
2019/04/29,11:44:00,190.79,190.81,190.77,190.78,19208
2019/04/29,11:45:00,190.78,190.79,190.75,190.78,14485
2019/04/29,11:46:00,190.78,190.84,190.78,190.83,64958
2019/04/29,11:47:00,190.82,190.83,190.77,190.77,12375
2019/04/29,11:48:00,190.77,190.79,190.76,190.79,17825
2019/04/29,11:49:00,190.81,190.83,190.80,190.81,11358
2019/04/29,11:50:00,190.81,190.82,190.73,190.74,22787
2019/04/29,11:51:00,190.74,190.78,190.74,190.78,19639
2019/04/29,11:52:00,190.78,190.80,190.78,190.78,14382
2019/04/29,11:53:00,190.78,190.81,190.78,190.80,17277
2019/04/29,11:54:00,190.80,190.82,190.79,190.82,7285
2019/04/29,11:55:00,190.81,190.81,190.79,190.81,11141
2019/04/29,11:56:00,190.81,190.81,190.75,190.75,24099
2019/04/29,11:57:00,190.75,190.79,190.75,190.79,347101
2019/04/29,11:58:00,190.79,190.81,190.79,190.80,12406
2019/04/29,11:59:00,190.80,190.81,190.75,190.76,33199
2019/04/29,12:00:00,190.76,190.78,190.74,190.76,34870
2019/04/29,12:01:00,190.76,190.76,190.71,190.71,37685
2019/04/29,12:02:00,190.71,190.72,190.69,190.71,37471
2019/04/29,12:03:00,190.71,190.74,190.71,190.74,310457
2019/04/29,12:04:00,190.74,190.85,190.74,190.83,18846
2019/04/29,12:05:00,190.82,190.84,190.81,190.81,14338
2019/04/29,12:06:00,190.81,190.84,190.78,190.83,12675
2019/04/29,12:07:00,190.83,190.87,190.81,190.86,13985
2019/04/29,12:08:00,190.86,190.91,190.86,190.89,29010
2019/04/29,12:09:00,190.89,190.89,190.86,190.87,14733
2019/04/29,12:10:00,190.86,190.87,190.84,190.86,15950
2019/04/29,12:11:00,190.87,190.91,190.87,190.88,21749
2019/04/29,12:12:00,190.88,190.92,190.88,190.89,7682
2019/04/29,12:13:00,190.90,190.91,190.86,190.86,15951
2019/04/29,12:14:00,190.86,190.87,190.85,190.85,19604
2019/04/29,12:15:00,190.85,190.88,190.80,190.88,32775
2019/04/29,12:16:00,190.87,190.88,190.86,190.87,34788
2019/04/29,12:17:00,190.87,190.89,190.86,190.88,49883
2019/04/29,12:18:00,190.88,190.89,190.86,190.89,30803
2019/04/29,12:19:00,190.89,190.90,190.88,190.89,9592
2019/04/29,12:20:00,190.89,190.92,190.87,190.87,19072
2019/04/29,12:21:00,190.87,190.92,190.87,190.91,41813
2019/04/29,12:22:00,190.91,190.95,190.89,190.94,54447
2019/04/29,12:23:00,190.94,190.96,190.93,190.96,10726
2019/04/29,12:24:00,190.96,190.98,190.95,190.97,23805
2019/04/29,12:25:00,190.97,190.98,190.95,190.97,133806
2019/04/29,12:26:00,190.97,190.98,190.95,190.96,19890
2019/04/29,12:27:00,190.96,190.97,190.95,190.95,12862
2019/04/29,12:28:00,190.95,190.95,190.93,190.93,39268
2019/04/29,12:29:00,190.93,190.94,190.90,190.93,20366
2019/04/29,12:30:00,190.92,190.95,190.89,190.95,29003
2019/04/29,12:31:00,190.95,190.98,190.95,190.97,21433
2019/04/29,12:32:00,190.97,191.00,190.97,190.99,21070
2019/04/29,12:33:00,190.99,191.00,190.97,190.99,9751
2019/04/29,12:34:00,190.98,191.01,190.96,190.97,38066
2019/04/29,12:35:00,190.98,190.98,190.96,190.97,12430
2019/04/29,12:36:00,190.97,191.00,190.97,190.99,7628
2019/04/29,12:37:00,190.99,191.00,190.94,190.96,25577
2019/04/29,12:38:00,190.96,190.97,190.95,190.96,7060
2019/04/29,12:39:00,190.96,191.02,190.96,191.00,146053
2019/04/29,12:40:00,191.00,191.01,190.98,191.00,45378
2019/04/29,12:41:00,191.00,191.04,191.00,191.00,86909
2019/04/29,12:42:00,191.00,191.00,190.97,190.99,42714
2019/04/29,12:43:00,190.99,191.00,190.98,191.00,23169
2019/04/29,12:44:00,191.00,191.01,190.99,190.99,38874
2019/04/29,12:45:00,190.98,191.00,190.96,190.96,33796
2019/04/29,12:46:00,190.96,191.00,190.96,191.00,46413
2019/04/29,12:47:00,191.00,191.01,190.98,190.99,6181
2019/04/29,12:48:00,190.99,191.00,190.99,191.00,10160
2019/04/29,12:49:00,191.00,191.02,191.00,191.00,15254
2019/04/29,12:50:00,191.00,191.03,191.00,191.02,13375
2019/04/29,12:51:00,191.02,191.06,191.00,191.05,12716
2019/04/29,12:52:00,191.06,191.07,191.05,191.07,47353
2019/04/29,12:53:00,191.07,191.14,191.07,191.12,72691
2019/04/29,12:54:00,191.12,191.18,191.12,191.16,55414
2019/04/29,12:55:00,191.17,191.18,191.13,191.14,27759
2019/04/29,12:56:00,191.14,191.15,191.11,191.11,25638
2019/04/29,12:57:00,191.12,191.12,191.09,191.10,12315
2019/04/29,12:58:00,191.10,191.13,191.09,191.11,8783
2019/04/29,12:59:00,191.10,191.11,191.07,191.08,26862
2019/04/29,13:00:00,191.08,191.09,191.07,191.08,14828
2019/04/29,13:01:00,191.08,191.08,191.05,191.05,11147
2019/04/29,13:02:00,191.05,191.06,191.04,191.06,10769
2019/04/29,13:03:00,191.06,191.08,191.04,191.05,39970
2019/04/29,13:04:00,191.04,191.07,191.02,191.05,16697
2019/04/29,13:05:00,191.05,191.07,191.04,191.06,12073
2019/04/29,13:06:00,191.05,191.06,191.03,191.03,4037
2019/04/29,13:07:00,191.04,191.05,191.03,191.03,21665
2019/04/29,13:08:00,191.03,191.04,191.00,191.01,12751
2019/04/29,13:09:00,191.00,191.01,190.97,191.00,36447
2019/04/29,13:10:00,191.01,191.03,191.00,191.01,18267
2019/04/29,13:11:00,191.01,191.03,191.00,191.02,16770
2019/04/29,13:12:00,191.02,191.02,190.98,190.98,58414
2019/04/29,13:13:00,190.98,190.99,190.96,190.98,37677
2019/04/29,13:14:00,190.98,191.00,190.96,191.00,20278
2019/04/29,13:15:00,190.99,191.01,190.99,191.01,24273
2019/04/29,13:16:00,191.01,191.07,191.01,191.07,6263
2019/04/29,13:17:00,191.07,191.07,191.04,191.06,13755
2019/04/29,13:18:00,191.06,191.07,191.05,191.05,14147
2019/04/29,13:19:00,191.05,191.06,191.03,191.03,8541
2019/04/29,13:20:00,191.03,191.06,191.03,191.04,23156
2019/04/29,13:21:00,191.04,191.06,191.02,191.03,17612
2019/04/29,13:22:00,191.03,191.04,191.01,191.01,15622
2019/04/29,13:23:00,191.01,191.03,191.01,191.03,7526
2019/04/29,13:24:00,191.03,191.06,191.03,191.04,9252
2019/04/29,13:25:00,191.03,191.04,191.01,191.01,9471
2019/04/29,13:26:00,191.01,191.03,191.01,191.03,22720
2019/04/29,13:27:00,191.03,191.06,191.03,191.06,8009
2019/04/29,13:28:00,191.06,191.07,191.04,191.05,9943
2019/04/29,13:29:00,191.05,191.07,191.04,191.04,15042
2019/04/29,13:30:00,191.04,191.07,191.02,191.06,15825
2019/04/29,13:31:00,191.06,191.08,191.05,191.06,9261
2019/04/29,13:32:00,191.06,191.06,191.03,191.06,27617
2019/04/29,13:33:00,191.06,191.07,191.05,191.06,13426
2019/04/29,13:34:00,191.07,191.10,191.06,191.10,23028
2019/04/29,13:35:00,191.10,191.11,191.09,191.10,15774
2019/04/29,13:36:00,191.10,191.10,191.08,191.09,8204
2019/04/29,13:37:00,191.08,191.09,191.03,191.04,10683
2019/04/29,13:38:00,191.04,191.04,191.03,191.04,16347
2019/04/29,13:39:00,191.04,191.04,190.95,190.95,103954
2019/04/29,13:40:00,190.95,190.99,190.95,190.96,18539
2019/04/29,13:41:00,190.96,190.96,190.89,190.89,21352
2019/04/29,13:42:00,190.89,190.93,190.89,190.92,6966
2019/04/29,13:43:00,190.93,190.93,190.91,190.93,8180
2019/04/29,13:44:00,190.93,190.93,190.92,190.92,8363
2019/04/29,13:45:00,190.92,190.94,190.89,190.90,20586
2019/04/29,13:46:00,190.90,190.94,190.90,190.93,13852
2019/04/29,13:47:00,190.92,190.95,190.91,190.94,14449
2019/04/29,13:48:00,190.94,190.94,190.92,190.94,22078
2019/04/29,13:49:00,190.93,190.96,190.93,190.94,18306
2019/04/29,13:50:00,190.94,190.96,190.94,190.96,20048
2019/04/29,13:51:00,190.95,190.98,190.95,190.95,9560
2019/04/29,13:52:00,190.95,190.95,190.94,190.94,23890
2019/04/29,13:53:00,190.94,190.97,190.94,190.96,16267
2019/04/29,13:54:00,190.97,190.97,190.96,190.97,7081
2019/04/29,13:55:00,190.97,190.99,190.96,190.98,6615
2019/04/29,13:56:00,190.98,190.99,190.98,190.99,10967
2019/04/29,13:57:00,190.99,191.02,190.98,191.01,123077
2019/04/29,13:58:00,191.01,191.04,191.01,191.04,783591
2019/04/29,13:59:00,191.04,191.05,191.01,191.03,11556
2019/04/29,14:00:00,191.03,191.03,191.02,191.02,8318
2019/04/29,14:01:00,191.02,191.05,191.01,191.03,505751
2019/04/29,14:02:00,191.03,191.05,191.03,191.04,15258
2019/04/29,14:03:00,191.05,191.07,191.05,191.07,34492
2019/04/29,14:04:00,191.07,191.12,191.07,191.11,43147
2019/04/29,14:05:00,191.11,191.11,191.06,191.07,181787
2019/04/29,14:06:00,191.08,191.08,191.05,191.08,52098
2019/04/29,14:07:00,191.08,191.14,191.07,191.13,38323
2019/04/29,14:08:00,191.13,191.19,191.13,191.17,74465
2019/04/29,14:09:00,191.18,191.18,191.15,191.16,276102
2019/04/29,14:10:00,191.16,191.17,191.13,191.15,20750
2019/04/29,14:11:00,191.15,191.16,191.13,191.15,24064
2019/04/29,14:12:00,191.15,191.17,191.14,191.14,54167
2019/04/29,14:13:00,191.15,191.17,191.14,191.17,15604
2019/04/29,14:14:00,191.17,191.17,191.15,191.15,125496
2019/04/29,14:15:00,191.15,191.16,191.11,191.12,20837
2019/04/29,14:16:00,191.12,191.14,191.12,191.14,14563
2019/04/29,14:17:00,191.14,191.16,191.13,191.14,13833
2019/04/29,14:18:00,191.14,191.21,191.14,191.20,50097
2019/04/29,14:19:00,191.20,191.24,191.20,191.23,78442
2019/04/29,14:20:00,191.23,191.24,191.21,191.24,293044
2019/04/29,14:21:00,191.24,191.24,191.17,191.18,65865
2019/04/29,14:22:00,191.18,191.20,191.17,191.17,45627
2019/04/29,14:23:00,191.18,191.19,191.16,191.19,35723
2019/04/29,14:24:00,191.19,191.20,191.18,191.19,19025
2019/04/29,14:25:00,191.19,191.20,191.17,191.18,95106
2019/04/29,14:26:00,191.17,191.21,191.17,191.21,35434
2019/04/29,14:27:00,191.21,191.23,191.20,191.21,17820
2019/04/29,14:28:00,191.21,191.21,191.16,191.17,24394
2019/04/29,14:29:00,191.17,191.19,191.16,191.16,57074
2019/04/29,14:30:00,191.16,191.19,191.16,191.19,17793
2019/04/29,14:31:00,191.19,191.21,191.18,191.19,61882
2019/04/29,14:32:00,191.19,191.19,191.16,191.17,17483
2019/04/29,14:33:00,191.19,191.21,191.18,191.20,9009
2019/04/29,14:34:00,191.21,191.23,191.20,191.20,27539
2019/04/29,14:35:00,191.21,191.21,191.17,191.19,17849
2019/04/29,14:36:00,191.19,191.19,191.15,191.17,19736
2019/04/29,14:37:00,191.17,191.19,191.16,191.18,15685
2019/04/29,14:38:00,191.18,191.22,191.16,191.22,12859
2019/04/29,14:39:00,191.22,191.22,191.20,191.21,16773
2019/04/29,14:40:00,191.21,191.21,191.18,191.19,21052
2019/04/29,14:41:00,191.19,191.20,191.16,191.17,25662
2019/04/29,14:42:00,191.18,191.22,191.18,191.21,17155
2019/04/29,14:43:00,191.21,191.24,191.20,191.23,19459
2019/04/29,14:44:00,191.23,191.24,191.23,191.24,15067
2019/04/29,14:45:00,191.24,191.32,191.24,191.29,77063
2019/04/29,14:46:00,191.30,191.30,191.27,191.29,33998
2019/04/29,14:47:00,191.29,191.30,191.27,191.29,12102
2019/04/29,14:48:00,191.29,191.30,191.27,191.27,14586
2019/04/29,14:49:00,191.27,191.27,191.24,191.25,13820
2019/04/29,14:50:00,191.25,191.25,191.19,191.19,73484
2019/04/29,14:51:00,191.19,191.21,191.17,191.19,41533
2019/04/29,14:52:00,191.18,191.20,191.17,191.17,16906
2019/04/29,14:53:00,191.17,191.20,191.16,191.20,163057
2019/04/29,14:54:00,191.20,191.20,191.19,191.20,10802
2019/04/29,14:55:00,191.21,191.23,191.20,191.23,11496
2019/04/29,14:56:00,191.22,191.25,191.22,191.24,21861
2019/04/29,14:57:00,191.24,191.26,191.22,191.26,31617
2019/04/29,14:58:00,191.26,191.27,191.25,191.26,18905
2019/04/29,14:59:00,191.26,191.26,191.23,191.26,216753
2019/04/29,15:00:00,191.26,191.26,191.22,191.24,49165
2019/04/29,15:01:00,191.24,191.25,191.22,191.24,13868
2019/04/29,15:02:00,191.24,191.25,191.20,191.20,20208
2019/04/29,15:03:00,191.20,191.21,191.19,191.19,22993
2019/04/29,15:04:00,191.19,191.23,191.19,191.20,32450
2019/04/29,15:05:00,191.20,191.23,191.19,191.22,36887
2019/04/29,15:06:00,191.22,191.23,191.21,191.22,8622
2019/04/29,15:07:00,191.22,191.26,191.22,191.25,16565
2019/04/29,15:08:00,191.25,191.27,191.23,191.26,30701
2019/04/29,15:09:00,191.26,191.26,191.23,191.24,14349
2019/04/29,15:10:00,191.24,191.24,191.20,191.20,196429
2019/04/29,15:11:00,191.20,191.20,191.17,191.18,13253
2019/04/29,15:12:00,191.18,191.22,191.18,191.19,15768
2019/04/29,15:13:00,191.19,191.20,191.18,191.19,7408
2019/04/29,15:14:00,191.19,191.19,191.09,191.13,76084
2019/04/29,15:15:00,191.13,191.16,191.12,191.13,158105
2019/04/29,15:16:00,191.13,191.13,191.09,191.11,19649
2019/04/29,15:17:00,191.11,191.12,191.07,191.07,47622
2019/04/29,15:18:00,191.07,191.13,191.05,191.12,18805
2019/04/29,15:19:00,191.12,191.14,191.12,191.12,13561
2019/04/29,15:20:00,191.11,191.13,191.09,191.09,12463
2019/04/29,15:21:00,191.10,191.12,191.10,191.12,14111
2019/04/29,15:22:00,191.12,191.15,191.12,191.13,11625
2019/04/29,15:23:00,191.13,191.14,191.11,191.11,11836
2019/04/29,15:24:00,191.11,191.11,191.08,191.09,59696
2019/04/29,15:25:00,191.09,191.11,191.07,191.07,18692
2019/04/29,15:26:00,191.07,191.10,191.07,191.07,21752
2019/04/29,15:27:00,191.07,191.10,191.06,191.07,12036
2019/04/29,15:28:00,191.07,191.07,191.02,191.02,31662
2019/04/29,15:29:00,191.02,191.02,191.01,191.01,26671
2019/04/29,15:30:00,191.02,191.06,191.01,191.05,33165
2019/04/29,15:31:00,191.05,191.07,191.03,191.05,58942
2019/04/29,15:32:00,191.05,191.07,191.04,191.05,26475
2019/04/29,15:33:00,191.05,191.09,191.05,191.09,200459
2019/04/29,15:34:00,191.09,191.12,191.09,191.12,18188
2019/04/29,15:35:00,191.12,191.12,191.06,191.11,109064
2019/04/29,15:36:00,191.11,191.15,191.10,191.15,38260
2019/04/29,15:37:00,191.15,191.18,191.13,191.17,30368
2019/04/29,15:38:00,191.18,191.18,191.16,191.17,21637
2019/04/29,15:39:00,191.16,191.18,191.16,191.17,25404
2019/04/29,15:40:00,191.17,191.18,191.15,191.17,28085
2019/04/29,15:41:00,191.17,191.19,191.16,191.18,34027
2019/04/29,15:42:00,191.18,191.20,191.18,191.18,46108
2019/04/29,15:43:00,191.18,191.18,191.15,191.16,30218
2019/04/29,15:44:00,191.16,191.17,191.13,191.15,43291
2019/04/29,15:45:00,191.15,191.15,191.10,191.11,36131
2019/04/29,15:46:00,191.10,191.13,191.01,191.03,216030
2019/04/29,15:47:00,191.03,191.07,191.02,191.04,72359
2019/04/29,15:48:00,191.04,191.04,190.96,190.99,94674
2019/04/29,15:49:00,190.99,191.01,190.98,191.00,61190
2019/04/29,15:50:00,190.99,191.01,190.96,191.01,64388
2019/04/29,15:51:00,191.01,191.01,190.98,190.99,41633
2019/04/29,15:52:00,190.99,191.00,190.96,190.99,52326
2019/04/29,15:53:00,191.00,191.01,190.93,190.94,76753
2019/04/29,15:54:00,190.94,190.95,190.87,190.89,95840
2019/04/29,15:55:00,190.89,190.91,190.85,190.86,202807
2019/04/29,15:56:00,190.86,191.03,190.86,190.95,257038
2019/04/29,15:57:00,190.95,190.98,190.94,190.95,86596
2019/04/29,15:58:00,190.95,190.99,190.95,190.96,146397
2019/04/29,15:59:00,190.97,191.01,190.95,191.01,145896
2019/04/29,16:00:00,191.00,191.02,190.96,191.02,390648
2019/04/30,09:31:00,189.48,189.50,189.12,189.25,469191
2019/04/30,09:32:00,189.27,189.42,189.26,189.36,243301
2019/04/30,09:33:00,189.36,189.55,189.36,189.50,167290
2019/04/30,09:34:00,189.50,189.74,189.49,189.72,400486
2019/04/30,09:35:00,189.72,189.79,189.70,189.75,143574
2019/04/30,09:36:00,189.75,189.84,189.66,189.79,117307
2019/04/30,09:37:00,189.80,189.85,189.68,189.72,89849
2019/04/30,09:38:00,189.73,189.73,189.60,189.63,124443
2019/04/30,09:39:00,189.63,189.65,189.56,189.60,59691
2019/04/30,09:40:00,189.60,189.61,189.40,189.44,119273
2019/04/30,09:41:00,189.44,189.54,189.39,189.52,134270
2019/04/30,09:42:00,189.52,189.64,189.52,189.59,64851
2019/04/30,09:43:00,189.58,189.60,189.48,189.52,141128
2019/04/30,09:44:00,189.52,189.71,189.52,189.64,75855
2019/04/30,09:45:00,189.64,189.74,189.64,189.73,127536
2019/04/30,09:46:00,189.73,189.73,189.49,189.50,58469
2019/04/30,09:47:00,189.51,189.57,189.47,189.49,43371
2019/04/30,09:48:00,189.52,189.53,189.41,189.43,163102
2019/04/30,09:49:00,189.44,189.57,189.44,189.55,46162
2019/04/30,09:50:00,189.55,189.62,189.55,189.60,37312
2019/04/30,09:51:00,189.60,189.60,189.53,189.57,52478
2019/04/30,09:52:00,189.57,189.66,189.53,189.55,69289
2019/04/30,09:53:00,189.55,189.58,189.49,189.54,65814
2019/04/30,09:54:00,189.54,189.62,189.53,189.62,69004
2019/04/30,09:55:00,189.62,189.63,189.52,189.53,25932
2019/04/30,09:56:00,189.55,189.59,189.50,189.58,45413
2019/04/30,09:57:00,189.58,189.59,189.52,189.59,38315
2019/04/30,09:58:00,189.58,189.62,189.57,189.62,28369
2019/04/30,09:59:00,189.62,189.63,189.50,189.52,55602
2019/04/30,10:00:00,189.52,189.56,189.50,189.52,67946
2019/04/30,10:01:00,189.53,189.61,189.51,189.57,63659
2019/04/30,10:02:00,189.57,189.59,189.37,189.40,93239
2019/04/30,10:03:00,189.40,189.48,189.40,189.43,52695
2019/04/30,10:04:00,189.41,189.48,189.34,189.48,77960
2019/04/30,10:05:00,189.48,189.60,189.48,189.58,54731
2019/04/30,10:06:00,189.58,189.75,189.57,189.75,98643
2019/04/30,10:07:00,189.74,189.77,189.69,189.71,65905
2019/04/30,10:08:00,189.71,189.83,189.70,189.79,81689
2019/04/30,10:09:00,189.79,189.80,189.74,189.75,57545
2019/04/30,10:10:00,189.76,189.76,189.65,189.67,42817
2019/04/30,10:11:00,189.66,189.71,189.65,189.65,20815
2019/04/30,10:12:00,189.66,189.67,189.64,189.64,33855
2019/04/30,10:13:00,189.64,189.67,189.55,189.55,33392
2019/04/30,10:14:00,189.56,189.65,189.56,189.60,28715
2019/04/30,10:15:00,189.60,189.62,189.59,189.60,21032
2019/04/30,10:16:00,189.60,189.60,189.54,189.58,28129
2019/04/30,10:17:00,189.57,189.66,189.56,189.62,32353
2019/04/30,10:18:00,189.62,189.63,189.59,189.59,12948
2019/04/30,10:19:00,189.59,189.60,189.49,189.52,41450
2019/04/30,10:20:00,189.52,189.53,189.46,189.52,30968
2019/04/30,10:21:00,189.51,189.58,189.50,189.53,30835
2019/04/30,10:22:00,189.53,189.56,189.49,189.51,40169
2019/04/30,10:23:00,189.51,189.56,189.47,189.48,22215
2019/04/30,10:24:00,189.48,189.50,189.36,189.41,56631
2019/04/30,10:25:00,189.41,189.41,189.29,189.33,72316
2019/04/30,10:26:00,189.31,189.32,189.25,189.30,86343
2019/04/30,10:27:00,189.30,189.32,189.22,189.22,20558
2019/04/30,10:28:00,189.22,189.23,189.09,189.10,86479
2019/04/30,10:29:00,189.10,189.15,189.09,189.15,70050
2019/04/30,10:30:00,189.15,189.19,189.11,189.16,28066
2019/04/30,10:31:00,189.16,189.22,189.15,189.18,81991
2019/04/30,10:32:00,189.18,189.30,189.18,189.26,50189
2019/04/30,10:33:00,189.26,189.30,189.24,189.29,146935
2019/04/30,10:34:00,189.29,189.36,189.29,189.29,38642
2019/04/30,10:35:00,189.29,189.29,189.18,189.19,36755
2019/04/30,10:36:00,189.19,189.26,189.17,189.17,138606
2019/04/30,10:37:00,189.17,189.19,189.02,189.03,127160
2019/04/30,10:38:00,189.03,189.15,189.03,189.14,57236
2019/04/30,10:39:00,189.13,189.14,189.04,189.05,54697
2019/04/30,10:40:00,189.05,189.09,189.04,189.06,33724
2019/04/30,10:41:00,189.06,189.14,189.03,189.09,38643
2019/04/30,10:42:00,189.10,189.17,189.06,189.16,51613
2019/04/30,10:43:00,189.16,189.23,189.15,189.15,53360
2019/04/30,10:44:00,189.15,189.15,189.09,189.10,127476
2019/04/30,10:45:00,189.11,189.14,189.07,189.09,43193
2019/04/30,10:46:00,189.09,189.18,189.06,189.16,141189
2019/04/30,10:47:00,189.15,189.24,189.12,189.20,39781
2019/04/30,10:48:00,189.21,189.23,189.16,189.22,36854
2019/04/30,10:49:00,189.22,189.22,189.16,189.20,30598
2019/04/30,10:50:00,189.20,189.20,189.12,189.16,31878
2019/04/30,10:51:00,189.16,189.17,189.12,189.12,16051
2019/04/30,10:52:00,189.13,189.17,189.12,189.13,44684
2019/04/30,10:53:00,189.12,189.21,189.11,189.18,42119
2019/04/30,10:54:00,189.18,189.20,189.15,189.15,26454
2019/04/30,10:55:00,189.15,189.15,189.05,189.08,23324
2019/04/30,10:56:00,189.08,189.14,189.08,189.12,551977
2019/04/30,10:57:00,189.13,189.17,189.12,189.16,22728
2019/04/30,10:58:00,189.15,189.15,189.00,189.03,85927
2019/04/30,10:59:00,189.03,189.03,188.95,189.00,84879
2019/04/30,11:00:00,188.99,189.03,188.96,188.96,35871
2019/04/30,11:01:00,188.96,188.96,188.85,188.86,96513
2019/04/30,11:02:00,188.86,188.91,188.78,188.79,187822
2019/04/30,11:03:00,188.78,188.81,188.68,188.68,141787
2019/04/30,11:04:00,188.68,188.68,188.51,188.52,201413
2019/04/30,11:05:00,188.51,188.53,188.45,188.52,187262
2019/04/30,11:06:00,188.52,188.64,188.49,188.62,148154
2019/04/30,11:07:00,188.62,188.62,188.56,188.60,55547
2019/04/30,11:08:00,188.60,188.60,188.45,188.46,104614
2019/04/30,11:09:00,188.47,188.48,188.27,188.33,250041
2019/04/30,11:10:00,188.33,188.37,188.27,188.28,162123
2019/04/30,11:11:00,188.28,188.40,188.24,188.38,98737
2019/04/30,11:12:00,188.37,188.41,188.35,188.36,69178
2019/04/30,11:13:00,188.36,188.38,188.31,188.33,59615
2019/04/30,11:14:00,188.34,188.35,188.26,188.29,118220
2019/04/30,11:15:00,188.29,188.34,188.21,188.29,167422
2019/04/30,11:16:00,188.29,188.33,188.22,188.31,49225
2019/04/30,11:17:00,188.31,188.40,188.29,188.38,133449
2019/04/30,11:18:00,188.37,188.45,188.37,188.44,187888
2019/04/30,11:19:00,188.44,188.49,188.43,188.49,55245
2019/04/30,11:20:00,188.49,188.50,188.45,188.45,35819
2019/04/30,11:21:00,188.45,188.47,188.43,188.47,26492
2019/04/30,11:22:00,188.47,188.51,188.45,188.51,59786
2019/04/30,11:23:00,188.51,188.57,188.50,188.56,87275
2019/04/30,11:24:00,188.56,188.62,188.54,188.57,36617
2019/04/30,11:25:00,188.57,188.62,188.55,188.60,227163
2019/04/30,11:26:00,188.60,188.63,188.58,188.62,53043
2019/04/30,11:27:00,188.62,188.66,188.61,188.63,51570
2019/04/30,11:28:00,188.63,188.64,188.54,188.55,45672
2019/04/30,11:29:00,188.55,188.56,188.47,188.47,75056
2019/04/30,11:30:00,188.47,188.50,188.42,188.44,159801
2019/04/30,11:31:00,188.44,188.59,188.44,188.54,84644
2019/04/30,11:32:00,188.54,188.68,188.54,188.60,87486
2019/04/30,11:33:00,188.60,188.64,188.58,188.58,85987
2019/04/30,11:34:00,188.59,188.67,188.57,188.65,61739
2019/04/30,11:35:00,188.65,188.67,188.59,188.63,117126
2019/04/30,11:36:00,188.63,188.67,188.58,188.59,123665
2019/04/30,11:37:00,188.59,188.62,188.50,188.55,146162
2019/04/30,11:38:00,188.56,188.64,188.56,188.62,84643
2019/04/30,11:39:00,188.62,188.78,188.62,188.75,116497
2019/04/30,11:40:00,188.75,188.77,188.71,188.73,138172
2019/04/30,11:41:00,188.74,188.81,188.74,188.75,78452
2019/04/30,11:42:00,188.75,188.80,188.73,188.73,64048
2019/04/30,11:43:00,188.73,188.78,188.73,188.74,69520
2019/04/30,11:44:00,188.75,188.80,188.73,188.78,61304
2019/04/30,11:45:00,188.78,188.85,188.78,188.83,49246
2019/04/30,11:46:00,188.84,188.86,188.81,188.85,26020
2019/04/30,11:47:00,188.85,188.92,188.85,188.89,161513
2019/04/30,11:48:00,188.89,188.99,188.88,188.98,50417
2019/04/30,11:49:00,188.98,189.00,188.94,188.96,31986
2019/04/30,11:50:00,188.95,188.99,188.94,188.98,42475
2019/04/30,11:51:00,188.98,189.03,188.98,189.02,35331
2019/04/30,11:52:00,189.02,189.06,189.01,189.02,61318
2019/04/30,11:53:00,189.02,189.06,188.99,189.04,102952
2019/04/30,11:54:00,189.04,189.05,188.90,189.00,60022
2019/04/30,11:55:00,189.00,189.06,189.00,189.06,78107
2019/04/30,11:56:00,189.06,189.12,189.06,189.11,51386
2019/04/30,11:57:00,189.11,189.13,189.08,189.09,56355
2019/04/30,11:58:00,189.08,189.11,189.07,189.08,27588
2019/04/30,11:59:00,189.08,189.11,189.01,189.03,71322
2019/04/30,12:00:00,189.03,189.05,188.97,188.99,116230
2019/04/30,12:01:00,189.00,189.03,188.99,188.99,42297
2019/04/30,12:02:00,188.99,189.03,188.97,189.03,73161
2019/04/30,12:03:00,189.03,189.04,189.01,189.03,343224
2019/04/30,12:04:00,189.02,189.02,188.97,188.98,44494
2019/04/30,12:05:00,188.98,189.02,188.98,188.99,32348
2019/04/30,12:06:00,189.00,189.04,188.99,189.03,42290
2019/04/30,12:07:00,189.03,189.05,188.99,189.00,24227
2019/04/30,12:08:00,189.00,189.06,189.00,189.04,17330
2019/04/30,12:09:00,189.04,189.10,189.03,189.08,55623
2019/04/30,12:10:00,189.09,189.11,189.06,189.10,26997
2019/04/30,12:11:00,189.11,189.23,189.09,189.22,54082
2019/04/30,12:12:00,189.22,189.27,189.22,189.27,87916
2019/04/30,12:13:00,189.26,189.28,189.24,189.25,31845
2019/04/30,12:14:00,189.24,189.26,189.22,189.25,22476
2019/04/30,12:15:00,189.25,189.29,189.24,189.28,22638
2019/04/30,12:16:00,189.28,189.31,189.28,189.31,41136
2019/04/30,12:17:00,189.31,189.32,189.29,189.29,17238
2019/04/30,12:18:00,189.29,189.33,189.29,189.31,25293
2019/04/30,12:19:00,189.32,189.32,189.26,189.27,29110
2019/04/30,12:20:00,189.27,189.27,189.21,189.23,70191
2019/04/30,12:21:00,189.23,189.26,189.22,189.25,27231
2019/04/30,12:22:00,189.25,189.30,189.24,189.27,36950
2019/04/30,12:23:00,189.27,189.29,189.26,189.26,29849
2019/04/30,12:24:00,189.26,189.37,189.26,189.33,39025
2019/04/30,12:25:00,189.33,189.34,189.25,189.29,28763
2019/04/30,12:26:00,189.28,189.33,189.28,189.31,21802
2019/04/30,12:27:00,189.31,189.35,189.30,189.35,11404
2019/04/30,12:28:00,189.35,189.36,189.33,189.36,76538
2019/04/30,12:29:00,189.36,189.37,189.32,189.32,17422
2019/04/30,12:30:00,189.32,189.34,189.30,189.33,10292
2019/04/30,12:31:00,189.33,189.34,189.30,189.30,19823
2019/04/30,12:32:00,189.29,189.29,189.24,189.27,40719
2019/04/30,12:33:00,189.27,189.31,189.25,189.31,21145
2019/04/30,12:34:00,189.31,189.33,189.29,189.30,16460
2019/04/30,12:35:00,189.30,189.31,189.27,189.31,14389
2019/04/30,12:36:00,189.31,189.32,189.28,189.32,12771
2019/04/30,12:37:00,189.32,189.33,189.28,189.28,17198
2019/04/30,12:38:00,189.28,189.32,189.28,189.31,14279
2019/04/30,12:39:00,189.30,189.31,189.29,189.30,13943
2019/04/30,12:40:00,189.30,189.35,189.29,189.34,75097
2019/04/30,12:41:00,189.34,189.38,189.34,189.36,57757
2019/04/30,12:42:00,189.35,189.46,189.35,189.43,72837
2019/04/30,12:43:00,189.43,189.45,189.39,189.40,28005
2019/04/30,12:44:00,189.40,189.41,189.37,189.37,53489
2019/04/30,12:45:00,189.37,189.42,189.36,189.40,34702
2019/04/30,12:46:00,189.41,189.41,189.36,189.37,32783
2019/04/30,12:47:00,189.37,189.39,189.37,189.37,13789
2019/04/30,12:48:00,189.37,189.37,189.20,189.20,38507
2019/04/30,12:49:00,189.20,189.24,189.18,189.20,41247
2019/04/30,12:50:00,189.21,189.21,189.17,189.19,79406
2019/04/30,12:51:00,189.19,189.20,189.13,189.15,47380
2019/04/30,12:52:00,189.16,189.16,189.12,189.12,52865
2019/04/30,12:53:00,189.12,189.16,189.10,189.15,60360
2019/04/30,12:54:00,189.15,189.21,189.14,189.20,30067
2019/04/30,12:55:00,189.21,189.24,189.17,189.17,27893
2019/04/30,12:56:00,189.17,189.21,189.17,189.19,82516
2019/04/30,12:57:00,189.19,189.24,189.19,189.24,21183
2019/04/30,12:58:00,189.24,189.27,189.21,189.21,16512
2019/04/30,12:59:00,189.22,189.26,189.22,189.26,20020
2019/04/30,13:00:00,189.26,189.31,189.25,189.31,37269
2019/04/30,13:01:00,189.31,189.38,189.30,189.37,38398
2019/04/30,13:02:00,189.37,189.45,189.36,189.41,45634
2019/04/30,13:03:00,189.41,189.43,189.39,189.41,143105
2019/04/30,13:04:00,189.41,189.41,189.36,189.37,45843
2019/04/30,13:05:00,189.37,189.39,189.36,189.37,40338
2019/04/30,13:06:00,189.37,189.37,189.35,189.35,29802
2019/04/30,13:07:00,189.35,189.36,189.31,189.31,16224
2019/04/30,13:08:00,189.31,189.33,189.26,189.33,51458
2019/04/30,13:09:00,189.33,189.34,189.26,189.28,9536
2019/04/30,13:10:00,189.28,189.28,189.23,189.25,43037
2019/04/30,13:11:00,189.25,189.28,189.25,189.26,15940
2019/04/30,13:12:00,189.26,189.29,189.25,189.28,16004
2019/04/30,13:13:00,189.28,189.28,189.25,189.26,18488
2019/04/30,13:14:00,189.26,189.27,189.21,189.22,27303
2019/04/30,13:15:00,189.22,189.23,189.18,189.19,64880
2019/04/30,13:16:00,189.19,189.24,189.19,189.24,14364
2019/04/30,13:17:00,189.24,189.25,189.23,189.23,20930
2019/04/30,13:18:00,189.23,189.23,189.20,189.21,14155
2019/04/30,13:19:00,189.21,189.23,189.19,189.19,36401
2019/04/30,13:20:00,189.18,189.23,189.18,189.21,18889
2019/04/30,13:21:00,189.22,189.25,189.22,189.24,23687
2019/04/30,13:22:00,189.24,189.26,189.22,189.24,11300
2019/04/30,13:23:00,189.24,189.24,189.19,189.20,19184
2019/04/30,13:24:00,189.20,189.23,189.18,189.21,54490
2019/04/30,13:25:00,189.21,189.25,189.20,189.23,20991
2019/04/30,13:26:00,189.24,189.30,189.24,189.26,22894
2019/04/30,13:27:00,189.26,189.28,189.26,189.26,23605
2019/04/30,13:28:00,189.26,189.26,189.18,189.18,11177
2019/04/30,13:29:00,189.18,189.18,189.13,189.16,26485
2019/04/30,13:30:00,189.16,189.16,189.12,189.12,15978
2019/04/30,13:31:00,189.11,189.13,189.07,189.12,23643
2019/04/30,13:32:00,189.13,189.18,189.13,189.17,35124
2019/04/30,13:33:00,189.18,189.20,189.17,189.19,11045
2019/04/30,13:34:00,189.19,189.28,189.19,189.28,49030
2019/04/30,13:35:00,189.28,189.31,189.26,189.30,41061
2019/04/30,13:36:00,189.30,189.39,189.30,189.38,58572
2019/04/30,13:37:00,189.38,189.40,189.36,189.37,26329
2019/04/30,13:38:00,189.38,189.38,189.36,189.37,15790
2019/04/30,13:39:00,189.37,189.41,189.36,189.39,448249
2019/04/30,13:40:00,189.40,189.42,189.39,189.41,21242
2019/04/30,13:41:00,189.40,189.50,189.39,189.48,51424
2019/04/30,13:42:00,189.48,189.48,189.45,189.48,20771
2019/04/30,13:43:00,189.48,189.59,189.48,189.59,145270
2019/04/30,13:44:00,189.59,189.65,189.59,189.62,142913
2019/04/30,13:45:00,189.62,189.62,189.58,189.61,54858
2019/04/30,13:46:00,189.61,189.62,189.58,189.59,76563
2019/04/30,13:47:00,189.59,189.60,189.57,189.60,45514
2019/04/30,13:48:00,189.60,189.63,189.58,189.63,43217
2019/04/30,13:49:00,189.63,189.64,189.60,189.62,28321
2019/04/30,13:50:00,189.62,189.67,189.62,189.66,29461
2019/04/30,13:51:00,189.67,189.69,189.63,189.63,44108
2019/04/30,13:52:00,189.63,189.69,189.62,189.66,31262
2019/04/30,13:53:00,189.66,189.70,189.65,189.66,34803
2019/04/30,13:54:00,189.66,189.69,189.65,189.66,14802
2019/04/30,13:55:00,189.66,189.66,189.63,189.64,59148
2019/04/30,13:56:00,189.64,189.69,189.64,189.69,42442
2019/04/30,13:57:00,189.69,189.73,189.68,189.68,26951
2019/04/30,13:58:00,189.68,189.71,189.68,189.69,17290
2019/04/30,13:59:00,189.69,189.74,189.69,189.74,90637
2019/04/30,14:00:00,189.74,189.78,189.73,189.76,173702
2019/04/30,14:01:00,189.77,189.80,189.76,189.79,135381
2019/04/30,14:02:00,189.79,189.79,189.73,189.74,535586
2019/04/30,14:03:00,189.75,189.79,189.73,189.75,452155
2019/04/30,14:04:00,189.76,189.80,189.71,189.71,83015
2019/04/30,14:05:00,189.71,189.73,189.69,189.70,33452
2019/04/30,14:06:00,189.70,189.71,189.69,189.69,32017
2019/04/30,14:07:00,189.69,189.71,189.69,189.70,45516
2019/04/30,14:08:00,189.70,189.70,189.65,189.65,38197
2019/04/30,14:09:00,189.64,189.65,189.56,189.58,34183
2019/04/30,14:10:00,189.58,189.62,189.57,189.60,92600
2019/04/30,14:11:00,189.60,189.60,189.56,189.57,42348
2019/04/30,14:12:00,189.57,189.61,189.57,189.61,11449
2019/04/30,14:13:00,189.61,189.70,189.61,189.67,22562
2019/04/30,14:14:00,189.67,189.70,189.66,189.67,38399
2019/04/30,14:15:00,189.66,189.66,189.62,189.63,11763
2019/04/30,14:16:00,189.63,189.63,189.60,189.62,28092
2019/04/30,14:17:00,189.62,189.64,189.62,189.63,38970
2019/04/30,14:18:00,189.63,189.69,189.63,189.68,27419
2019/04/30,14:19:00,189.67,189.68,189.65,189.68,24212
2019/04/30,14:20:00,189.67,189.69,189.67,189.69,11916
2019/04/30,14:21:00,189.69,189.71,189.67,189.71,29818
2019/04/30,14:22:00,189.71,189.75,189.70,189.75,19163
2019/04/30,14:23:00,189.75,189.75,189.70,189.71,14682
2019/04/30,14:24:00,189.71,189.71,189.63,189.63,22397
2019/04/30,14:25:00,189.63,189.66,189.63,189.65,19850
2019/04/30,14:26:00,189.65,189.65,189.60,189.60,10105
2019/04/30,14:27:00,189.60,189.62,189.60,189.62,9209
2019/04/30,14:28:00,189.61,189.61,189.58,189.59,11270
2019/04/30,14:29:00,189.59,189.63,189.59,189.62,38572
2019/04/30,14:30:00,189.62,189.62,189.58,189.60,18671
2019/04/30,14:31:00,189.61,189.63,189.58,189.63,33431
2019/04/30,14:32:00,189.63,189.63,189.61,189.62,13521
2019/04/30,14:33:00,189.62,189.62,189.54,189.57,26527
2019/04/30,14:34:00,189.57,189.58,189.55,189.56,14493
2019/04/30,14:35:00,189.56,189.61,189.56,189.59,13381
2019/04/30,14:36:00,189.59,189.60,189.51,189.51,432430
2019/04/30,14:37:00,189.51,189.55,189.51,189.55,18996
2019/04/30,14:38:00,189.55,189.55,189.50,189.54,46392
2019/04/30,14:39:00,189.53,189.60,189.53,189.59,21329
2019/04/30,14:40:00,189.60,189.60,189.57,189.59,25669
2019/04/30,14:41:00,189.59,189.63,189.59,189.61,29662
2019/04/30,14:42:00,189.61,189.66,189.59,189.66,27278
2019/04/30,14:43:00,189.65,189.66,189.60,189.61,13520
2019/04/30,14:44:00,189.61,189.62,189.56,189.56,17877
2019/04/30,14:45:00,189.56,189.56,189.50,189.51,32189
2019/04/30,14:46:00,189.51,189.56,189.51,189.52,34382
2019/04/30,14:47:00,189.53,189.53,189.52,189.53,7817
2019/04/30,14:48:00,189.53,189.59,189.52,189.58,18967
2019/04/30,14:49:00,189.58,189.59,189.53,189.59,24307
2019/04/30,14:50:00,189.59,189.59,189.55,189.59,49113
2019/04/30,14:51:00,189.58,189.58,189.55,189.57,20321
2019/04/30,14:52:00,189.58,189.58,189.53,189.53,11636
2019/04/30,14:53:00,189.53,189.53,189.50,189.51,58966
2019/04/30,14:54:00,189.51,189.52,189.48,189.51,62527
2019/04/30,14:55:00,189.50,189.50,189.42,189.43,34219
2019/04/30,14:56:00,189.43,189.48,189.41,189.41,42069
2019/04/30,14:57:00,189.43,189.47,189.40,189.47,39915
2019/04/30,14:58:00,189.46,189.48,189.42,189.47,51283
2019/04/30,14:59:00,189.46,189.46,189.41,189.41,16290
2019/04/30,15:00:00,189.41,189.43,189.41,189.42,25972
2019/04/30,15:01:00,189.42,189.46,189.41,189.41,38826
2019/04/30,15:02:00,189.41,189.44,189.36,189.36,468510
2019/04/30,15:03:00,189.36,189.37,189.35,189.35,363436
2019/04/30,15:04:00,189.35,189.40,189.34,189.40,101478
2019/04/30,15:05:00,189.40,189.41,189.39,189.40,41883
2019/04/30,15:06:00,189.40,189.43,189.39,189.41,437061
2019/04/30,15:07:00,189.42,189.51,189.40,189.50,56067
2019/04/30,15:08:00,189.51,189.54,189.46,189.46,58698
2019/04/30,15:09:00,189.47,189.48,189.44,189.48,26057
2019/04/30,15:10:00,189.48,189.52,189.48,189.50,38563
2019/04/30,15:11:00,189.50,189.50,189.46,189.47,41056
2019/04/30,15:12:00,189.47,189.50,189.40,189.42,67186
2019/04/30,15:13:00,189.42,189.42,189.37,189.41,35158
2019/04/30,15:14:00,189.41,189.41,189.35,189.37,51255
2019/04/30,15:15:00,189.37,189.37,189.34,189.37,32249
2019/04/30,15:16:00,189.37,189.37,189.32,189.34,52576
2019/04/30,15:17:00,189.34,189.34,189.32,189.32,33816
2019/04/30,15:18:00,189.32,189.32,189.26,189.30,36418
2019/04/30,15:19:00,189.30,189.35,189.29,189.34,64156
2019/04/30,15:20:00,189.34,189.35,189.30,189.35,36191
2019/04/30,15:21:00,189.35,189.49,189.35,189.49,121371
2019/04/30,15:22:00,189.49,189.49,189.42,189.45,65243
2019/04/30,15:23:00,189.45,189.47,189.44,189.46,17761
2019/04/30,15:24:00,189.46,189.47,189.39,189.41,79021
2019/04/30,15:25:00,189.41,189.41,189.38,189.39,29877
2019/04/30,15:26:00,189.39,189.40,189.33,189.35,70149
2019/04/30,15:27:00,189.35,189.38,189.35,189.36,13934
2019/04/30,15:28:00,189.36,189.38,189.35,189.38,12591
2019/04/30,15:29:00,189.38,189.38,189.34,189.36,21225
2019/04/30,15:30:00,189.37,189.37,189.30,189.31,44970
2019/04/30,15:31:00,189.32,189.35,189.30,189.32,29928
2019/04/30,15:32:00,189.32,189.41,189.32,189.40,40296
2019/04/30,15:33:00,189.41,189.42,189.39,189.42,25524
2019/04/30,15:34:00,189.42,189.46,189.41,189.46,19827
2019/04/30,15:35:00,189.46,189.46,189.42,189.45,30263
2019/04/30,15:36:00,189.45,189.46,189.40,189.41,21021
2019/04/30,15:37:00,189.41,189.45,189.40,189.42,35633
2019/04/30,15:38:00,189.42,189.44,189.39,189.40,35810
2019/04/30,15:39:00,189.40,189.43,189.39,189.42,24606
2019/04/30,15:40:00,189.42,189.43,189.39,189.43,46808
2019/04/30,15:41:00,189.44,189.44,189.38,189.41,52866
2019/04/30,15:42:00,189.41,189.44,189.40,189.44,33336
2019/04/30,15:43:00,189.44,189.48,189.39,189.42,283577
2019/04/30,15:44:00,189.42,189.42,189.34,189.35,38785
2019/04/30,15:45:00,189.35,189.35,189.31,189.33,31888
2019/04/30,15:46:00,189.33,189.40,189.33,189.36,54104
2019/04/30,15:47:00,189.37,189.39,189.34,189.34,40519
2019/04/30,15:48:00,189.34,189.36,189.33,189.36,32170
2019/04/30,15:49:00,189.36,189.42,189.35,189.42,61543
2019/04/30,15:50:00,189.42,189.45,189.41,189.42,84875
2019/04/30,15:51:00,189.41,189.44,189.38,189.38,82844
2019/04/30,15:52:00,189.38,189.40,189.35,189.36,70179
2019/04/30,15:53:00,189.37,189.39,189.34,189.35,42407
2019/04/30,15:54:00,189.35,189.44,189.35,189.43,128171
2019/04/30,15:55:00,189.44,189.47,189.42,189.47,183138
2019/04/30,15:56:00,189.47,189.61,189.40,189.58,522961
2019/04/30,15:57:00,189.58,189.61,189.56,189.59,135089
2019/04/30,15:58:00,189.60,189.61,189.52,189.57,163022
2019/04/30,15:59:00,189.57,189.58,189.53,189.58,596128
2019/04/30,16:00:00,189.57,189.75,189.53,189.54,1030615
2019/05/01,09:31:00,190.76,190.83,190.66,190.75,199481
2019/05/01,09:32:00,190.75,190.78,190.65,190.75,216095
2019/05/01,09:33:00,190.74,190.78,190.69,190.75,105491
2019/05/01,09:34:00,190.75,190.75,190.67,190.70,93280
2019/05/01,09:35:00,190.70,190.75,190.63,190.67,140350
2019/05/01,09:36:00,190.68,190.71,190.50,190.50,204865
2019/05/01,09:37:00,190.50,190.54,190.46,190.49,83732
2019/05/01,09:38:00,190.49,190.55,190.45,190.51,70302
2019/05/01,09:39:00,190.51,190.64,190.50,190.62,77876
2019/05/01,09:40:00,190.62,190.73,190.59,190.72,182750
2019/05/01,09:41:00,190.72,190.86,190.71,190.76,120888
2019/05/01,09:42:00,190.76,190.78,190.69,190.78,73234
2019/05/01,09:43:00,190.78,190.84,190.71,190.79,63937
2019/05/01,09:44:00,190.78,190.85,190.72,190.72,262852
2019/05/01,09:45:00,190.72,190.73,190.55,190.63,46787
2019/05/01,09:46:00,190.63,190.66,190.58,190.66,50380
2019/05/01,09:47:00,190.66,190.72,190.62,190.65,143701
2019/05/01,09:48:00,190.65,190.70,190.61,190.65,132028
2019/05/01,09:49:00,190.65,190.65,190.53,190.55,124802
2019/05/01,09:50:00,190.55,190.62,190.55,190.59,47845
2019/05/01,09:51:00,190.60,190.65,190.58,190.63,52426
2019/05/01,09:52:00,190.63,190.70,190.62,190.62,24226
2019/05/01,09:53:00,190.61,190.68,190.57,190.64,48827
2019/05/01,09:54:00,190.64,190.69,190.62,190.66,52568
2019/05/01,09:55:00,190.66,190.66,190.59,190.60,23539
2019/05/01,09:56:00,190.60,190.61,190.48,190.54,73710
2019/05/01,09:57:00,190.54,190.60,190.52,190.57,79251
2019/05/01,09:58:00,190.57,190.62,190.55,190.59,19550
2019/05/01,09:59:00,190.60,190.64,190.58,190.60,84656
2019/05/01,10:00:00,190.60,190.70,190.58,190.63,20196
2019/05/01,10:01:00,190.63,190.64,190.26,190.54,302325
2019/05/01,10:02:00,190.54,190.63,190.54,190.61,54230
2019/05/01,10:03:00,190.63,190.76,190.62,190.71,104803
2019/05/01,10:04:00,190.71,190.75,190.59,190.59,75317
2019/05/01,10:05:00,190.59,190.69,190.54,190.68,54287
2019/05/01,10:06:00,190.68,190.70,190.60,190.66,39292
2019/05/01,10:07:00,190.65,190.79,190.65,190.79,51207
2019/05/01,10:08:00,190.78,190.85,190.74,190.75,200299
2019/05/01,10:09:00,190.75,190.90,190.74,190.84,78310
2019/05/01,10:10:00,190.84,190.85,190.77,190.83,60082
2019/05/01,10:11:00,190.83,190.89,190.82,190.84,30276
2019/05/01,10:12:00,190.85,191.02,190.85,190.97,153648
2019/05/01,10:13:00,190.98,190.98,190.88,190.90,70150
2019/05/01,10:14:00,190.89,190.94,190.87,190.93,476108
2019/05/01,10:15:00,190.92,191.00,190.90,190.94,47564
2019/05/01,10:16:00,190.95,190.97,190.90,190.93,33388
2019/05/01,10:17:00,190.92,190.92,190.82,190.84,50794
2019/05/01,10:18:00,190.85,190.88,190.79,190.80,53751
2019/05/01,10:19:00,190.81,190.85,190.78,190.82,37482
2019/05/01,10:20:00,190.83,190.84,190.79,190.82,38695
2019/05/01,10:21:00,190.82,190.86,190.80,190.84,34450
2019/05/01,10:22:00,190.85,190.88,190.83,190.83,47290
2019/05/01,10:23:00,190.84,190.87,190.82,190.84,22625
2019/05/01,10:24:00,190.82,190.85,190.75,190.75,24766
2019/05/01,10:25:00,190.75,190.81,190.75,190.77,35279
2019/05/01,10:26:00,190.77,190.77,190.71,190.72,19742
2019/05/01,10:27:00,190.71,190.73,190.69,190.73,19243
2019/05/01,10:28:00,190.74,190.75,190.70,190.70,79171
2019/05/01,10:29:00,190.70,190.75,190.69,190.71,24140
2019/05/01,10:30:00,190.71,190.72,190.64,190.64,66207
2019/05/01,10:31:00,190.64,190.66,190.56,190.58,89334
2019/05/01,10:32:00,190.58,190.60,190.54,190.59,126957
2019/05/01,10:33:00,190.60,190.65,190.58,190.65,20486
2019/05/01,10:34:00,190.65,190.69,190.60,190.67,26100
2019/05/01,10:35:00,190.68,190.70,190.63,190.68,19259
2019/05/01,10:36:00,190.70,190.75,190.70,190.74,48904
2019/05/01,10:37:00,190.73,190.79,190.73,190.77,33560
2019/05/01,10:38:00,190.78,190.78,190.73,190.74,37650
2019/05/01,10:39:00,190.74,190.78,190.72,190.76,27645
2019/05/01,10:40:00,190.77,190.78,190.69,190.70,25995
2019/05/01,10:41:00,190.72,190.77,190.72,190.75,13989
2019/05/01,10:42:00,190.75,190.76,190.73,190.74,28437
2019/05/01,10:43:00,190.74,190.75,190.65,190.65,58966
2019/05/01,10:44:00,190.65,190.67,190.58,190.58,22647
2019/05/01,10:45:00,190.59,190.67,190.59,190.65,5626
2019/05/01,10:46:00,190.65,190.78,190.65,190.76,22372
2019/05/01,10:47:00,190.77,190.80,190.74,190.76,33596
2019/05/01,10:48:00,190.76,190.79,190.72,190.78,29101
2019/05/01,10:49:00,190.77,190.80,190.72,190.78,22942
2019/05/01,10:50:00,190.78,190.79,190.75,190.77,12187
2019/05/01,10:51:00,190.77,190.78,190.74,190.77,10787
2019/05/01,10:52:00,190.77,190.80,190.77,190.79,426996
2019/05/01,10:53:00,190.79,190.85,190.79,190.84,22695
2019/05/01,10:54:00,190.85,190.86,190.78,190.81,31372
2019/05/01,10:55:00,190.81,190.84,190.78,190.82,15065
2019/05/01,10:56:00,190.82,190.82,190.78,190.79,19368
2019/05/01,10:57:00,190.79,190.79,190.71,190.74,62262
2019/05/01,10:58:00,190.74,190.77,190.72,190.77,29652
2019/05/01,10:59:00,190.77,190.79,190.73,190.79,13927
2019/05/01,11:00:00,190.79,190.79,190.71,190.72,14747
2019/05/01,11:01:00,190.72,190.73,190.68,190.71,11963
2019/05/01,11:02:00,190.71,190.71,190.64,190.65,15608
2019/05/01,11:03:00,190.65,190.69,190.64,190.66,15829
2019/05/01,11:04:00,190.67,190.77,190.67,190.75,19937
2019/05/01,11:05:00,190.75,190.83,190.75,190.81,29253
2019/05/01,11:06:00,190.81,190.84,190.77,190.79,15283
2019/05/01,11:07:00,190.78,190.84,190.78,190.84,8789
2019/05/01,11:08:00,190.84,190.84,190.78,190.79,14896
2019/05/01,11:09:00,190.79,190.81,190.78,190.80,9527
2019/05/01,11:10:00,190.80,190.82,190.78,190.81,8842
2019/05/01,11:11:00,190.81,190.84,190.80,190.82,34740
2019/05/01,11:12:00,190.82,190.86,190.82,190.85,439098
2019/05/01,11:13:00,190.85,190.88,190.85,190.87,30954
2019/05/01,11:14:00,190.87,190.90,190.86,190.89,28317
2019/05/01,11:15:00,190.90,190.91,190.84,190.90,42290
2019/05/01,11:16:00,190.90,190.92,190.88,190.89,21813
2019/05/01,11:17:00,190.89,190.92,190.89,190.91,12709
2019/05/01,11:18:00,190.91,190.95,190.88,190.88,21795
2019/05/01,11:19:00,190.88,190.92,190.88,190.91,21763
2019/05/01,11:20:00,190.91,190.91,190.85,190.88,28599
2019/05/01,11:21:00,190.88,190.88,190.83,190.83,20976
2019/05/01,11:22:00,190.83,190.88,190.82,190.87,19193
2019/05/01,11:23:00,190.87,190.92,190.87,190.91,23909
2019/05/01,11:24:00,190.91,190.93,190.90,190.90,45910
2019/05/01,11:25:00,190.90,190.91,190.87,190.87,14872
2019/05/01,11:26:00,190.87,190.90,190.87,190.88,29041
2019/05/01,11:27:00,190.88,190.89,190.84,190.85,16063
2019/05/01,11:28:00,190.84,190.87,190.84,190.86,17372
2019/05/01,11:29:00,190.86,190.87,190.79,190.87,20129
2019/05/01,11:30:00,190.87,190.88,190.85,190.86,8992
2019/05/01,11:31:00,190.85,190.88,190.83,190.86,13490
2019/05/01,11:32:00,190.86,190.89,190.84,190.85,20891
2019/05/01,11:33:00,190.85,190.96,190.83,190.95,23974
2019/05/01,11:34:00,190.95,190.96,190.93,190.94,44250
2019/05/01,11:35:00,190.94,190.96,190.92,190.95,26636
2019/05/01,11:36:00,190.95,191.01,190.95,190.98,135971
2019/05/01,11:37:00,190.98,191.04,190.98,191.03,21803
2019/05/01,11:38:00,191.04,191.06,191.03,191.06,81940
2019/05/01,11:39:00,191.05,191.15,191.05,191.12,194395
2019/05/01,11:40:00,191.12,191.12,191.09,191.12,170581
2019/05/01,11:41:00,191.12,191.17,191.12,191.14,31570
2019/05/01,11:42:00,191.15,191.22,191.14,191.18,135373
2019/05/01,11:43:00,191.18,191.19,191.12,191.18,43144
2019/05/01,11:44:00,191.18,191.21,191.15,191.20,36781
2019/05/01,11:45:00,191.22,191.29,191.20,191.27,109289
2019/05/01,11:46:00,191.27,191.28,191.19,191.20,56477
2019/05/01,11:47:00,191.20,191.23,191.18,191.23,70007
2019/05/01,11:48:00,191.22,191.24,191.15,191.15,156015
2019/05/01,11:49:00,191.16,191.17,191.10,191.15,110388
2019/05/01,11:50:00,191.14,191.16,191.07,191.12,167523
2019/05/01,11:51:00,191.12,191.14,191.11,191.12,31070
2019/05/01,11:52:00,191.12,191.13,191.11,191.12,14564
2019/05/01,11:53:00,191.12,191.14,191.10,191.12,16382
2019/05/01,11:54:00,191.12,191.14,191.09,191.11,10428
2019/05/01,11:55:00,191.11,191.11,191.07,191.11,17036
2019/05/01,11:56:00,191.11,191.16,191.10,191.15,12608
2019/05/01,11:57:00,191.15,191.17,191.11,191.11,9708
2019/05/01,11:58:00,191.11,191.11,191.07,191.10,46510
2019/05/01,11:59:00,191.10,191.12,191.09,191.10,4909
2019/05/01,12:00:00,191.10,191.12,191.04,191.06,15202
2019/05/01,12:01:00,191.06,191.10,191.06,191.08,53951
2019/05/01,12:02:00,191.09,191.13,191.08,191.11,39248
2019/05/01,12:03:00,191.11,191.11,191.07,191.10,17322
2019/05/01,12:04:00,191.10,191.11,191.09,191.10,29888
2019/05/01,12:05:00,191.10,191.11,191.08,191.11,22051
2019/05/01,12:06:00,191.11,191.11,191.05,191.08,11054
2019/05/01,12:07:00,191.08,191.08,190.97,190.98,63389
2019/05/01,12:08:00,190.98,191.03,190.97,191.00,81878
2019/05/01,12:09:00,190.99,191.01,190.96,190.99,14256
2019/05/01,12:10:00,190.99,191.02,190.97,191.01,8550
2019/05/01,12:11:00,191.01,191.01,190.97,191.01,13406
2019/05/01,12:12:00,191.01,191.03,191.00,191.00,13458
2019/05/01,12:13:00,190.99,191.01,190.98,190.98,11949
2019/05/01,12:14:00,190.98,190.99,190.92,190.93,14891
2019/05/01,12:15:00,190.94,190.99,190.94,190.97,10426
2019/05/01,12:16:00,190.97,191.00,190.95,190.96,115579
2019/05/01,12:17:00,190.97,190.98,190.92,190.96,15453
2019/05/01,12:18:00,190.96,190.98,190.95,190.96,6679
2019/05/01,12:19:00,190.96,190.96,190.91,190.93,13547
2019/05/01,12:20:00,190.92,190.93,190.82,190.84,44372
2019/05/01,12:21:00,190.84,190.86,190.80,190.80,46073
2019/05/01,12:22:00,190.80,190.80,190.77,190.80,23782
2019/05/01,12:23:00,190.80,190.81,190.76,190.80,21121
2019/05/01,12:24:00,190.80,190.80,190.73,190.74,21720
2019/05/01,12:25:00,190.75,190.77,190.67,190.69,837362
2019/05/01,12:26:00,190.69,190.70,190.64,190.65,47856
2019/05/01,12:27:00,190.65,190.66,190.59,190.63,72211
2019/05/01,12:28:00,190.63,190.65,190.61,190.61,429847
2019/05/01,12:29:00,190.62,190.71,190.62,190.71,456004
2019/05/01,12:30:00,190.71,190.75,190.70,190.75,34407
2019/05/01,12:31:00,190.74,190.74,190.67,190.69,32663
2019/05/01,12:32:00,190.69,190.70,190.67,190.70,14895
2019/05/01,12:33:00,190.70,190.70,190.64,190.64,17717
2019/05/01,12:34:00,190.64,190.70,190.62,190.66,25337
2019/05/01,12:35:00,190.66,190.73,190.65,190.72,33976
2019/05/01,12:36:00,190.73,190.75,190.70,190.73,40074
2019/05/01,12:37:00,190.73,190.73,190.69,190.72,18009
2019/05/01,12:38:00,190.71,190.74,190.66,190.67,17339
2019/05/01,12:39:00,190.68,190.70,190.67,190.67,22260
2019/05/01,12:40:00,190.67,190.67,190.60,190.62,104851
2019/05/01,12:41:00,190.62,190.62,190.52,190.53,72189
2019/05/01,12:42:00,190.53,190.54,190.38,190.41,313880
2019/05/01,12:43:00,190.41,190.43,190.33,190.34,63571
2019/05/01,12:44:00,190.34,190.43,190.32,190.43,70020
2019/05/01,12:45:00,190.42,190.50,190.41,190.49,57120
2019/05/01,12:46:00,190.49,190.53,190.48,190.52,57527
2019/05/01,12:47:00,190.52,190.54,190.48,190.49,25508
2019/05/01,12:48:00,190.49,190.50,190.45,190.45,17920
2019/05/01,12:49:00,190.44,190.53,190.44,190.52,26894
2019/05/01,12:50:00,190.52,190.52,190.48,190.49,66707
2019/05/01,12:51:00,190.50,190.57,190.48,190.51,29528
2019/05/01,12:52:00,190.50,190.56,190.50,190.52,54941
2019/05/01,12:53:00,190.52,190.54,190.45,190.46,37938
2019/05/01,12:54:00,190.45,190.50,190.45,190.49,16484
2019/05/01,12:55:00,190.48,190.53,190.48,190.49,25674
2019/05/01,12:56:00,190.49,190.54,190.46,190.53,66111
2019/05/01,12:57:00,190.53,190.56,190.52,190.56,20590
2019/05/01,12:58:00,190.54,190.55,190.51,190.52,19940
2019/05/01,12:59:00,190.53,190.55,190.51,190.53,33425
2019/05/01,13:00:00,190.53,190.56,190.52,190.52,14131
2019/05/01,13:01:00,190.53,190.81,190.53,190.71,612198
2019/05/01,13:02:00,190.71,190.71,190.64,190.67,24808
2019/05/01,13:03:00,190.67,190.76,190.67,190.75,137056
2019/05/01,13:04:00,190.75,190.75,190.70,190.73,69732
2019/05/01,13:05:00,190.73,190.73,190.66,190.69,62878
2019/05/01,13:06:00,190.70,190.70,190.66,190.67,9596
2019/05/01,13:07:00,190.67,190.68,190.57,190.60,65024
2019/05/01,13:08:00,190.58,190.60,190.55,190.58,11787
2019/05/01,13:09:00,190.58,190.62,190.57,190.62,25531
2019/05/01,13:10:00,190.61,190.62,190.56,190.60,13248
2019/05/01,13:11:00,190.60,190.60,190.46,190.49,45777
2019/05/01,13:12:00,190.48,190.49,190.45,190.49,41748
2019/05/01,13:13:00,190.49,190.57,190.49,190.56,50615
2019/05/01,13:14:00,190.55,190.57,190.51,190.53,48275
2019/05/01,13:15:00,190.53,190.64,190.53,190.64,64850
2019/05/01,13:16:00,190.65,190.65,190.60,190.63,14665
2019/05/01,13:17:00,190.63,190.64,190.56,190.62,45072
2019/05/01,13:18:00,190.61,190.62,190.58,190.61,66138
2019/05/01,13:19:00,190.61,190.62,190.56,190.59,45563
2019/05/01,13:20:00,190.59,190.65,190.59,190.64,32664
2019/05/01,13:21:00,190.63,190.67,190.60,190.65,21820
2019/05/01,13:22:00,190.65,190.68,190.64,190.66,18365
2019/05/01,13:23:00,190.65,190.67,190.65,190.65,6535
2019/05/01,13:24:00,190.65,190.66,190.62,190.64,8445
2019/05/01,13:25:00,190.64,190.65,190.58,190.58,8886
2019/05/01,13:26:00,190.59,190.61,190.56,190.61,9526
2019/05/01,13:27:00,190.60,190.62,190.58,190.59,12513
2019/05/01,13:28:00,190.59,190.61,190.57,190.61,13663
2019/05/01,13:29:00,190.62,190.67,190.60,190.65,57528
2019/05/01,13:30:00,190.64,190.66,190.63,190.64,21110
2019/05/01,13:31:00,190.64,190.65,190.60,190.63,426933
2019/05/01,13:32:00,190.64,190.66,190.62,190.65,8363
2019/05/01,13:33:00,190.65,190.69,190.64,190.67,13730
2019/05/01,13:34:00,190.67,190.67,190.64,190.65,6236
2019/05/01,13:35:00,190.65,190.66,190.59,190.60,13110
2019/05/01,13:36:00,190.60,190.63,190.57,190.61,20247
2019/05/01,13:37:00,190.61,190.64,190.61,190.62,35157
2019/05/01,13:38:00,190.63,190.69,190.63,190.65,28404
2019/05/01,13:39:00,190.65,190.67,190.63,190.67,21945
2019/05/01,13:40:00,190.66,190.66,190.63,190.64,16222
2019/05/01,13:41:00,190.64,190.64,190.61,190.63,9144
2019/05/01,13:42:00,190.63,190.64,190.57,190.58,35382
2019/05/01,13:43:00,190.58,190.63,190.58,190.62,14242
2019/05/01,13:44:00,190.61,190.66,190.59,190.66,9769
2019/05/01,13:45:00,190.64,190.67,190.64,190.66,16324
2019/05/01,13:46:00,190.66,190.69,190.66,190.68,8606
2019/05/01,13:47:00,190.68,190.68,190.63,190.65,29474
2019/05/01,13:48:00,190.65,190.68,190.65,190.65,6920
2019/05/01,13:49:00,190.65,190.66,190.61,190.66,11604
2019/05/01,13:50:00,190.67,190.68,190.62,190.65,12554
2019/05/01,13:51:00,190.66,190.67,190.65,190.66,4781
2019/05/01,13:52:00,190.67,190.67,190.61,190.62,39334
2019/05/01,13:53:00,190.62,190.65,190.59,190.63,18816
2019/05/01,13:54:00,190.63,190.66,190.60,190.65,21427
2019/05/01,13:55:00,190.64,190.67,190.64,190.66,29911
2019/05/01,13:56:00,190.66,190.67,190.65,190.67,24950
2019/05/01,13:57:00,190.67,190.75,190.66,190.73,33662
2019/05/01,13:58:00,190.72,190.78,190.70,190.77,78206
2019/05/01,13:59:00,190.78,190.83,190.77,190.81,35148
2019/05/01,14:00:00,190.81,190.82,190.78,190.81,44581
2019/05/01,14:01:00,190.77,190.99,190.70,190.81,315864
2019/05/01,14:02:00,190.81,190.98,190.81,190.90,91030
2019/05/01,14:03:00,190.91,190.92,190.86,190.89,100169
2019/05/01,14:04:00,190.88,190.90,190.84,190.89,24756
2019/05/01,14:05:00,190.88,191.18,190.88,191.17,174487
2019/05/01,14:06:00,191.17,191.23,191.08,191.21,136629
2019/05/01,14:07:00,191.21,191.22,191.17,191.21,75458
2019/05/01,14:08:00,191.21,191.32,191.21,191.30,110234
2019/05/01,14:09:00,191.30,191.32,191.15,191.16,193255
2019/05/01,14:10:00,191.16,191.22,191.15,191.16,31668
2019/05/01,14:11:00,191.16,191.18,191.11,191.13,27869
2019/05/01,14:12:00,191.13,191.15,191.05,191.07,101449
2019/05/01,14:13:00,191.08,191.15,191.07,191.08,216105
2019/05/01,14:14:00,191.09,191.09,191.00,191.01,43427
2019/05/01,14:15:00,191.02,191.05,191.01,191.04,41157
2019/05/01,14:16:00,191.04,191.12,191.04,191.08,17395
2019/05/01,14:17:00,191.08,191.10,191.04,191.08,47049
2019/05/01,14:18:00,191.08,191.19,191.06,191.14,40660
2019/05/01,14:19:00,191.14,191.14,191.08,191.09,39144
2019/05/01,14:20:00,191.10,191.21,191.10,191.21,38704
2019/05/01,14:21:00,191.21,191.22,191.16,191.20,49675
2019/05/01,14:22:00,191.20,191.22,191.16,191.16,20508
2019/05/01,14:23:00,191.16,191.23,191.16,191.22,21121
2019/05/01,14:24:00,191.22,191.24,191.18,191.20,35286
2019/05/01,14:25:00,191.19,191.21,191.16,191.19,29906
2019/05/01,14:26:00,191.19,191.22,191.17,191.17,21480
2019/05/01,14:27:00,191.17,191.23,191.17,191.22,52964
2019/05/01,14:28:00,191.23,191.23,191.17,191.17,118721
2019/05/01,14:29:00,191.18,191.18,191.13,191.14,37403
2019/05/01,14:30:00,191.14,191.14,191.10,191.12,34191
2019/05/01,14:31:00,191.12,191.13,191.06,191.11,59609
2019/05/01,14:32:00,191.13,191.25,191.13,191.21,99703
2019/05/01,14:33:00,191.21,191.21,190.95,190.96,70631
2019/05/01,14:34:00,190.97,190.99,190.76,190.81,367408
2019/05/01,14:35:00,190.82,190.97,190.82,190.93,35655
2019/05/01,14:36:00,190.92,190.92,190.77,190.80,104557
2019/05/01,14:37:00,190.78,190.92,190.74,190.86,95426
2019/05/01,14:38:00,190.88,190.88,190.65,190.72,191635
2019/05/01,14:39:00,190.72,190.76,190.48,190.51,147041
2019/05/01,14:40:00,190.51,190.58,190.29,190.30,262534
2019/05/01,14:41:00,190.30,190.31,190.06,190.08,395705
2019/05/01,14:42:00,190.08,190.26,190.07,190.25,142687
2019/05/01,14:43:00,190.25,190.32,190.22,190.30,164312
2019/05/01,14:44:00,190.31,190.45,190.26,190.39,266730
2019/05/01,14:45:00,190.41,190.47,190.33,190.47,96437
2019/05/01,14:46:00,190.46,190.47,190.38,190.45,115864
2019/05/01,14:47:00,190.43,190.44,190.31,190.41,118547
2019/05/01,14:48:00,190.43,190.43,190.34,190.37,38925
2019/05/01,14:49:00,190.37,190.37,190.27,190.34,596039
2019/05/01,14:50:00,190.33,190.33,190.15,190.17,115205
2019/05/01,14:51:00,190.17,190.45,190.09,190.41,244068
2019/05/01,14:52:00,190.42,190.42,190.09,190.20,169622
2019/05/01,14:53:00,190.19,190.38,190.14,190.34,137239
2019/05/01,14:54:00,190.34,190.52,190.33,190.51,102208
2019/05/01,14:55:00,190.50,190.52,190.44,190.49,50113
2019/05/01,14:56:00,190.49,190.58,190.46,190.46,157410
2019/05/01,14:57:00,190.47,190.54,190.38,190.49,190456
2019/05/01,14:58:00,190.48,190.51,190.43,190.43,47450
2019/05/01,14:59:00,190.43,190.46,190.37,190.43,59519
2019/05/01,15:00:00,190.43,190.51,190.40,190.42,150475
2019/05/01,15:01:00,190.42,190.49,190.36,190.43,81014
2019/05/01,15:02:00,190.43,190.49,190.39,190.41,30976
2019/05/01,15:03:00,190.39,190.45,190.31,190.32,40113
2019/05/01,15:04:00,190.33,190.33,190.08,190.12,166001
2019/05/01,15:05:00,190.12,190.23,190.12,190.23,202710
2019/05/01,15:06:00,190.21,190.23,190.09,190.16,78612
2019/05/01,15:07:00,190.16,190.22,190.02,190.06,104565
2019/05/01,15:08:00,190.06,190.13,190.05,190.11,105920
2019/05/01,15:09:00,190.11,190.27,190.11,190.24,58872
2019/05/01,15:10:00,190.24,190.26,190.19,190.20,38393
2019/05/01,15:11:00,190.20,190.30,190.18,190.27,44203
2019/05/01,15:12:00,190.27,190.28,190.20,190.22,62835
2019/05/01,15:13:00,190.21,190.33,190.19,190.27,104766
2019/05/01,15:14:00,190.27,190.35,190.27,190.32,23920
2019/05/01,15:15:00,190.33,190.45,190.29,190.42,38864
2019/05/01,15:16:00,190.42,190.42,190.33,190.37,39042
2019/05/01,15:17:00,190.38,190.48,190.38,190.47,32850
2019/05/01,15:18:00,190.47,190.51,190.38,190.40,110538
2019/05/01,15:19:00,190.40,190.48,190.38,190.47,28153
2019/05/01,15:20:00,190.47,190.50,190.44,190.49,29067
2019/05/01,15:21:00,190.49,190.50,190.41,190.43,28512
2019/05/01,15:22:00,190.43,190.43,190.33,190.39,60692
2019/05/01,15:23:00,190.39,190.43,190.32,190.32,20405
2019/05/01,15:24:00,190.32,190.32,190.23,190.24,90109
2019/05/01,15:25:00,190.24,190.24,190.04,190.04,45843
2019/05/01,15:26:00,190.04,190.05,189.84,189.86,170977
2019/05/01,15:27:00,189.86,190.00,189.84,190.00,190578
2019/05/01,15:28:00,190.00,190.08,189.98,190.07,121218
2019/05/01,15:29:00,190.07,190.07,190.00,190.02,28038
2019/05/01,15:30:00,190.02,190.04,189.90,189.94,57930
2019/05/01,15:31:00,189.93,189.95,189.72,189.76,342816
2019/05/01,15:32:00,189.76,189.81,189.67,189.68,79482
2019/05/01,15:33:00,189.68,189.75,189.65,189.69,85322
2019/05/01,15:34:00,189.69,189.72,189.63,189.70,62561
2019/05/01,15:35:00,189.69,189.79,189.56,189.57,156576
2019/05/01,15:36:00,189.57,189.72,189.56,189.72,175213
2019/05/01,15:37:00,189.72,189.82,189.71,189.72,118815
2019/05/01,15:38:00,189.71,189.76,189.68,189.74,167301
2019/05/01,15:39:00,189.73,189.81,189.67,189.68,86723
2019/05/01,15:40:00,189.68,189.70,189.63,189.65,100366
2019/05/01,15:41:00,189.64,189.64,189.54,189.54,254118
2019/05/01,15:42:00,189.54,189.57,189.51,189.52,77468
2019/05/01,15:43:00,189.53,189.61,189.50,189.58,93645
2019/05/01,15:44:00,189.58,189.63,189.55,189.59,108995
2019/05/01,15:45:00,189.60,189.67,189.60,189.66,52084
2019/05/01,15:46:00,189.67,189.67,189.46,189.46,120060
2019/05/01,15:47:00,189.46,189.49,189.42,189.43,45436
2019/05/01,15:48:00,189.43,189.45,189.34,189.35,94567
2019/05/01,15:49:00,189.35,189.40,189.33,189.38,98157
2019/05/01,15:50:00,189.37,189.38,189.32,189.34,133072
2019/05/01,15:51:00,189.35,189.38,189.22,189.22,640849
2019/05/01,15:52:00,189.25,189.30,189.17,189.20,402467
2019/05/01,15:53:00,189.19,189.20,189.09,189.10,286573
2019/05/01,15:54:00,189.10,189.18,189.02,189.02,218648
2019/05/01,15:55:00,189.03,189.08,188.92,188.93,357850
2019/05/01,15:56:00,188.93,189.09,188.93,189.05,835034
2019/05/01,15:57:00,189.05,189.10,189.05,189.07,215463
2019/05/01,15:58:00,189.06,189.14,189.00,189.04,181409
2019/05/01,15:59:00,189.04,189.05,188.89,188.90,209014
2019/05/01,16:00:00,188.90,189.01,188.80,188.93,814044
2019/05/02,09:31:00,188.88,188.94,188.63,188.64,204240
2019/05/02,09:32:00,188.64,188.87,188.63,188.86,164851
2019/05/02,09:33:00,188.86,189.11,188.86,188.98,273735
2019/05/02,09:34:00,188.97,188.97,188.72,188.75,125549
2019/05/02,09:35:00,188.75,188.84,188.61,188.82,102011
2019/05/02,09:36:00,188.82,189.06,188.78,188.97,429890
2019/05/02,09:37:00,188.97,189.18,188.95,189.07,322506
2019/05/02,09:38:00,189.07,189.20,189.04,189.17,129934
2019/05/02,09:39:00,189.16,189.16,188.98,189.04,120423
2019/05/02,09:40:00,189.04,189.21,189.01,189.18,88792
2019/05/02,09:41:00,189.18,189.33,189.14,189.30,132925
2019/05/02,09:42:00,189.30,189.30,189.19,189.24,45852
2019/05/02,09:43:00,189.24,189.28,189.16,189.19,96836
2019/05/02,09:44:00,189.20,189.25,189.14,189.22,91012
2019/05/02,09:45:00,189.23,189.27,189.10,189.12,63878
2019/05/02,09:46:00,189.13,189.18,189.03,189.04,80073
2019/05/02,09:47:00,189.03,189.15,189.00,189.07,105352
2019/05/02,09:48:00,189.07,189.21,189.07,189.18,87558
2019/05/02,09:49:00,189.18,189.19,189.09,189.17,117991
2019/05/02,09:50:00,189.17,189.27,189.16,189.25,73839
2019/05/02,09:51:00,189.27,189.27,189.19,189.22,181042
2019/05/02,09:52:00,189.22,189.26,189.17,189.17,137887
2019/05/02,09:53:00,189.16,189.19,189.06,189.15,117005
2019/05/02,09:54:00,189.15,189.28,189.15,189.27,97251
2019/05/02,09:55:00,189.26,189.37,189.23,189.36,118206
2019/05/02,09:56:00,189.36,189.37,189.29,189.36,55740
2019/05/02,09:57:00,189.35,189.40,189.31,189.31,252818
2019/05/02,09:58:00,189.31,189.36,189.23,189.25,93136
2019/05/02,09:59:00,189.25,189.27,189.20,189.26,60609
2019/05/02,10:00:00,189.26,189.28,189.19,189.22,94401
2019/05/02,10:01:00,189.22,189.34,189.22,189.32,76557
2019/05/02,10:02:00,189.32,189.37,189.29,189.34,91075
2019/05/02,10:03:00,189.35,189.38,189.29,189.34,54273
2019/05/02,10:04:00,189.34,189.46,189.34,189.42,93426
2019/05/02,10:05:00,189.42,189.57,189.42,189.50,104290
2019/05/02,10:06:00,189.50,189.61,189.48,189.60,99989
2019/05/02,10:07:00,189.60,189.66,189.49,189.52,78312
2019/05/02,10:08:00,189.52,189.55,189.43,189.51,72081
2019/05/02,10:09:00,189.50,189.53,189.48,189.49,32500
2019/05/02,10:10:00,189.50,189.58,189.50,189.58,339583
2019/05/02,10:11:00,189.52,189.62,189.50,189.62,37131
2019/05/02,10:12:00,189.62,189.77,189.56,189.73,127304
2019/05/02,10:13:00,189.73,189.80,189.71,189.80,167397
2019/05/02,10:14:00,189.80,189.82,189.76,189.81,61994
2019/05/02,10:15:00,189.81,189.85,189.77,189.82,35929
2019/05/02,10:16:00,189.82,189.82,189.69,189.69,57663
2019/05/02,10:17:00,189.69,189.70,189.64,189.66,75459
2019/05/02,10:18:00,189.67,189.75,189.65,189.75,40800
2019/05/02,10:19:00,189.75,189.76,189.67,189.70,56012
2019/05/02,10:20:00,189.69,189.74,189.65,189.66,22941
2019/05/02,10:21:00,189.66,189.71,189.59,189.63,77992
2019/05/02,10:22:00,189.63,189.65,189.59,189.62,24574
2019/05/02,10:23:00,189.61,189.61,189.56,189.57,51167
2019/05/02,10:24:00,189.57,189.60,189.54,189.54,39905
2019/05/02,10:25:00,189.53,189.58,189.52,189.57,31834
2019/05/02,10:26:00,189.57,189.67,189.57,189.66,52520
2019/05/02,10:27:00,189.66,189.68,189.60,189.61,41791
2019/05/02,10:28:00,189.61,189.61,189.45,189.47,142786
2019/05/02,10:29:00,189.47,189.48,189.34,189.36,130261
2019/05/02,10:30:00,189.36,189.37,189.29,189.34,112136
2019/05/02,10:31:00,189.34,189.34,189.24,189.31,44897
2019/05/02,10:32:00,189.31,189.45,189.29,189.45,51498
2019/05/02,10:33:00,189.45,189.52,189.44,189.51,56726
2019/05/02,10:34:00,189.51,189.53,189.46,189.47,43410
2019/05/02,10:35:00,189.48,189.48,189.41,189.46,38839
2019/05/02,10:36:00,189.46,189.48,189.42,189.45,22985
2019/05/02,10:37:00,189.45,189.54,189.45,189.46,30313
2019/05/02,10:38:00,189.46,189.46,189.38,189.43,62278
2019/05/02,10:39:00,189.43,189.57,189.42,189.55,23588
2019/05/02,10:40:00,189.55,189.62,189.54,189.59,73844
2019/05/02,10:41:00,189.57,189.58,189.49,189.49,41875
2019/05/02,10:42:00,189.49,189.52,189.42,189.43,71364
2019/05/02,10:43:00,189.43,189.52,189.43,189.48,17631
2019/05/02,10:44:00,189.48,189.50,189.42,189.44,54686
2019/05/02,10:45:00,189.44,189.47,189.35,189.37,57892
2019/05/02,10:46:00,189.37,189.38,189.29,189.33,50773
2019/05/02,10:47:00,189.32,189.37,189.28,189.29,50812
2019/05/02,10:48:00,189.29,189.35,189.29,189.30,49964
2019/05/02,10:49:00,189.29,189.40,189.29,189.39,42216
2019/05/02,10:50:00,189.39,189.41,189.37,189.37,16127
2019/05/02,10:51:00,189.37,189.39,189.32,189.34,25224
2019/05/02,10:52:00,189.34,189.37,189.28,189.29,12791
2019/05/02,10:53:00,189.31,189.31,189.25,189.25,15630
2019/05/02,10:54:00,189.27,189.27,189.11,189.13,79747
2019/05/02,10:55:00,189.13,189.13,189.00,189.08,86863
2019/05/02,10:56:00,189.08,189.14,189.05,189.11,32379
2019/05/02,10:57:00,189.11,189.18,189.11,189.17,63394
2019/05/02,10:58:00,189.17,189.17,188.96,188.98,38027
2019/05/02,10:59:00,188.98,188.98,188.87,188.89,84394
2019/05/02,11:00:00,188.89,188.98,188.89,188.89,52591
2019/05/02,11:01:00,188.91,189.07,188.90,189.03,70646
2019/05/02,11:02:00,189.02,189.04,188.97,189.01,39670
2019/05/02,11:03:00,189.01,189.03,188.87,188.87,60020
2019/05/02,11:04:00,188.87,188.90,188.78,188.88,571132
2019/05/02,11:05:00,188.88,189.02,188.86,189.02,45884
2019/05/02,11:06:00,189.01,189.06,188.96,189.05,51868
2019/05/02,11:07:00,189.05,189.07,189.00,189.02,36666
2019/05/02,11:08:00,189.03,189.14,189.02,189.14,177236
2019/05/02,11:09:00,189.13,189.15,189.08,189.09,42526
2019/05/02,11:10:00,189.09,189.25,189.08,189.23,189422
2019/05/02,11:11:00,189.23,189.24,189.08,189.09,86606
2019/05/02,11:12:00,189.09,189.11,189.02,189.02,51328
2019/05/02,11:13:00,189.02,189.05,188.99,189.04,53488
2019/05/02,11:14:00,189.04,189.09,189.02,189.02,33401
2019/05/02,11:15:00,189.01,189.01,188.93,188.99,49166
2019/05/02,11:16:00,188.99,189.00,188.93,188.95,59453
2019/05/02,11:17:00,188.94,189.01,188.88,188.89,62228
2019/05/02,11:18:00,188.89,188.90,188.68,188.70,139153
2019/05/02,11:19:00,188.70,188.78,188.68,188.74,140437
2019/05/02,11:20:00,188.74,188.77,188.65,188.65,104466
2019/05/02,11:21:00,188.66,188.68,188.55,188.57,151430
2019/05/02,11:22:00,188.57,188.59,188.44,188.48,107767
2019/05/02,11:23:00,188.48,188.48,188.25,188.26,197432
2019/05/02,11:24:00,188.26,188.39,188.25,188.35,172156
2019/05/02,11:25:00,188.35,188.36,188.18,188.20,179564
2019/05/02,11:26:00,188.20,188.33,188.10,188.30,724381
2019/05/02,11:27:00,188.31,188.32,188.18,188.23,135373
2019/05/02,11:28:00,188.23,188.33,188.23,188.29,157990
2019/05/02,11:29:00,188.30,188.34,188.22,188.28,190681
2019/05/02,11:30:00,188.28,188.29,188.04,188.06,1233241
2019/05/02,11:31:00,188.06,188.24,188.05,188.24,352358
2019/05/02,11:32:00,188.21,188.36,188.20,188.35,510317
2019/05/02,11:33:00,188.35,188.56,188.35,188.55,176107
2019/05/02,11:34:00,188.56,188.56,188.33,188.33,147642
2019/05/02,11:35:00,188.33,188.43,188.27,188.30,607579
2019/05/02,11:36:00,188.30,188.30,188.17,188.29,78888
2019/05/02,11:37:00,188.29,188.44,188.29,188.44,105315
2019/05/02,11:38:00,188.44,188.45,188.30,188.30,50863
2019/05/02,11:39:00,188.30,188.30,188.19,188.27,51030
2019/05/02,11:40:00,188.27,188.28,188.02,188.10,124997
2019/05/02,11:41:00,188.10,188.10,187.88,188.02,439812
2019/05/02,11:42:00,188.02,188.20,187.94,187.95,170947
2019/05/02,11:43:00,187.95,187.99,187.70,187.75,233622
2019/05/02,11:44:00,187.76,187.87,187.69,187.75,74772
2019/05/02,11:45:00,187.74,187.84,187.55,187.56,236564
2019/05/02,11:46:00,187.56,187.60,187.37,187.48,443733
2019/05/02,11:47:00,187.47,187.52,187.26,187.29,216949
2019/05/02,11:48:00,187.29,187.29,187.02,187.14,258481
2019/05/02,11:49:00,187.14,187.33,187.14,187.30,212749
2019/05/02,11:50:00,187.30,187.44,187.30,187.44,300820
2019/05/02,11:51:00,187.44,187.44,187.20,187.35,104466
2019/05/02,11:52:00,187.35,187.47,187.30,187.45,101622
2019/05/02,11:53:00,187.46,187.50,187.40,187.42,82856
2019/05/02,11:54:00,187.42,187.42,187.16,187.25,104453
2019/05/02,11:55:00,187.25,187.29,187.12,187.21,134762
2019/05/02,11:56:00,187.19,187.23,187.10,187.23,111211
2019/05/02,11:57:00,187.22,187.22,186.92,186.97,255753
2019/05/02,11:58:00,186.97,187.04,186.87,186.98,124091
2019/05/02,11:59:00,186.97,187.15,186.91,187.14,113900
2019/05/02,12:00:00,187.14,187.20,186.97,187.18,217589
2019/05/02,12:01:00,187.19,187.33,187.13,187.14,302608
2019/05/02,12:02:00,187.14,187.18,187.07,187.10,157398
2019/05/02,12:03:00,187.10,187.14,187.05,187.14,63160
2019/05/02,12:04:00,187.14,187.22,187.09,187.22,71955
2019/05/02,12:05:00,187.24,187.39,187.21,187.36,135319
2019/05/02,12:06:00,187.36,187.52,187.35,187.52,108909
2019/05/02,12:07:00,187.52,187.53,187.35,187.35,161533
2019/05/02,12:08:00,187.36,187.38,187.25,187.37,659606
2019/05/02,12:09:00,187.37,187.51,187.34,187.45,100272
2019/05/02,12:10:00,187.45,187.53,187.41,187.51,389186
2019/05/02,12:11:00,187.51,187.51,187.43,187.47,59468
2019/05/02,12:12:00,187.47,187.60,187.46,187.56,236042
2019/05/02,12:13:00,187.57,187.60,187.46,187.47,241538
2019/05/02,12:14:00,187.46,187.46,187.34,187.39,171997
2019/05/02,12:15:00,187.39,187.40,187.25,187.29,104086
2019/05/02,12:16:00,187.29,187.40,187.27,187.39,730797
2019/05/02,12:17:00,187.39,187.46,187.21,187.24,271923
2019/05/02,12:18:00,187.24,187.42,187.24,187.36,38494
2019/05/02,12:19:00,187.36,187.36,187.19,187.22,40778
2019/05/02,12:20:00,187.22,187.28,187.14,187.27,36867
2019/05/02,12:21:00,187.26,187.46,187.26,187.45,70535
2019/05/02,12:22:00,187.45,187.50,187.40,187.48,100019
2019/05/02,12:23:00,187.48,187.63,187.46,187.63,168400
2019/05/02,12:24:00,187.63,187.64,187.52,187.55,298333
2019/05/02,12:25:00,187.56,187.64,187.53,187.60,49476
2019/05/02,12:26:00,187.60,187.63,187.55,187.61,43822
2019/05/02,12:27:00,187.62,187.62,187.55,187.58,83850
2019/05/02,12:28:00,187.58,187.58,187.49,187.50,57146
2019/05/02,12:29:00,187.50,187.52,187.42,187.44,512329
2019/05/02,12:30:00,187.44,187.60,187.43,187.58,35807
2019/05/02,12:31:00,187.58,187.64,187.52,187.52,37654
2019/05/02,12:32:00,187.52,187.68,187.51,187.64,59581
2019/05/02,12:33:00,187.64,187.80,187.60,187.76,121635
2019/05/02,12:34:00,187.76,187.81,187.74,187.81,61504
2019/05/02,12:35:00,187.81,187.83,187.79,187.81,41820
2019/05/02,12:36:00,187.81,187.89,187.79,187.86,70174
2019/05/02,12:37:00,187.87,187.91,187.84,187.90,121038
2019/05/02,12:38:00,187.89,187.90,187.75,187.78,149122
2019/05/02,12:39:00,187.77,187.86,187.75,187.84,81685
2019/05/02,12:40:00,187.84,187.88,187.79,187.88,47386
2019/05/02,12:41:00,187.89,187.94,187.83,187.94,282190
2019/05/02,12:42:00,187.94,187.94,187.71,187.72,123906
2019/05/02,12:43:00,187.72,187.75,187.69,187.69,96398
2019/05/02,12:44:00,187.69,187.70,187.59,187.65,117136
2019/05/02,12:45:00,187.65,187.66,187.54,187.54,70856
2019/05/02,12:46:00,187.53,187.58,187.46,187.57,83449
2019/05/02,12:47:00,187.57,187.66,187.52,187.63,39075
2019/05/02,12:48:00,187.63,187.65,187.56,187.57,96797
2019/05/02,12:49:00,187.56,187.59,187.51,187.55,47399
2019/05/02,12:50:00,187.55,187.63,187.54,187.63,13742
2019/05/02,12:51:00,187.63,187.65,187.56,187.57,22776
2019/05/02,12:52:00,187.57,187.57,187.37,187.37,97685
2019/05/02,12:53:00,187.37,187.42,187.33,187.40,181679
2019/05/02,12:54:00,187.40,187.51,187.37,187.51,47921
2019/05/02,12:55:00,187.50,187.62,187.46,187.62,40861
2019/05/02,12:56:00,187.62,187.62,187.42,187.44,72128
2019/05/02,12:57:00,187.44,187.56,187.43,187.56,40936
2019/05/02,12:58:00,187.56,187.57,187.51,187.53,42962
2019/05/02,12:59:00,187.53,187.53,187.37,187.39,27291
2019/05/02,13:00:00,187.39,187.49,187.35,187.49,232156
2019/05/02,13:01:00,187.49,187.60,187.46,187.60,28613
2019/05/02,13:02:00,187.60,187.60,187.39,187.39,111540
2019/05/02,13:03:00,187.40,187.41,187.31,187.32,100857
2019/05/02,13:04:00,187.32,187.34,187.20,187.26,195338
2019/05/02,13:05:00,187.26,187.31,187.14,187.17,169342
2019/05/02,13:06:00,187.17,187.27,187.17,187.23,56708
2019/05/02,13:07:00,187.23,187.35,187.21,187.32,36883
2019/05/02,13:08:00,187.32,187.39,187.32,187.39,37068
2019/05/02,13:09:00,187.38,187.58,187.36,187.55,153577
2019/05/02,13:10:00,187.55,187.71,187.55,187.68,40018
2019/05/02,13:11:00,187.69,187.78,187.68,187.78,111223
2019/05/02,13:12:00,187.78,187.86,187.77,187.78,188990
2019/05/02,13:13:00,187.77,187.89,187.75,187.85,121221
2019/05/02,13:14:00,187.85,187.86,187.78,187.81,115155
2019/05/02,13:15:00,187.81,187.84,187.79,187.80,73454
2019/05/02,13:16:00,187.80,187.97,187.77,187.92,182464
2019/05/02,13:17:00,187.93,187.95,187.89,187.90,38713
2019/05/02,13:18:00,187.90,187.93,187.89,187.91,21332
2019/05/02,13:19:00,187.91,187.98,187.90,187.95,49623
2019/05/02,13:20:00,187.96,187.96,187.88,187.93,43823
2019/05/02,13:21:00,187.93,188.02,187.93,188.01,36842
2019/05/02,13:22:00,188.01,188.08,187.98,188.05,349557
2019/05/02,13:23:00,188.04,188.05,187.95,187.97,128444
2019/05/02,13:24:00,187.97,187.99,187.93,187.94,101401
2019/05/02,13:25:00,187.93,187.93,187.83,187.85,74788
2019/05/02,13:26:00,187.85,187.86,187.82,187.83,24706
2019/05/02,13:27:00,187.83,188.00,187.83,188.00,38105
2019/05/02,13:28:00,188.00,188.07,187.96,187.96,1005750
2019/05/02,13:29:00,187.96,187.97,187.92,187.92,49385
2019/05/02,13:30:00,187.93,188.03,187.91,188.02,39103
2019/05/02,13:31:00,188.02,188.05,187.97,188.01,70564
2019/05/02,13:32:00,188.01,188.01,187.92,187.95,37124
2019/05/02,13:33:00,187.95,187.98,187.90,187.94,35990
2019/05/02,13:34:00,187.94,187.98,187.92,187.97,71359
2019/05/02,13:35:00,187.97,187.98,187.94,187.96,30888
2019/05/02,13:36:00,187.96,188.01,187.96,187.99,17037
2019/05/02,13:37:00,188.00,188.19,187.99,188.13,153237
2019/05/02,13:38:00,188.13,188.16,188.08,188.16,52071
2019/05/02,13:39:00,188.16,188.31,188.16,188.25,144741
2019/05/02,13:40:00,188.25,188.28,188.21,188.21,73818
2019/05/02,13:41:00,188.21,188.29,188.20,188.22,46719
2019/05/02,13:42:00,188.22,188.24,188.12,188.12,40157
2019/05/02,13:43:00,188.12,188.13,188.07,188.10,97225
2019/05/02,13:44:00,188.10,188.13,188.02,188.05,83795
2019/05/02,13:45:00,188.05,188.07,188.00,188.00,19662
2019/05/02,13:46:00,188.00,188.02,187.86,187.86,111514
2019/05/02,13:47:00,187.85,187.93,187.81,187.90,59708
2019/05/02,13:48:00,187.90,187.98,187.90,187.91,67577
2019/05/02,13:49:00,187.92,187.92,187.83,187.91,15031
2019/05/02,13:50:00,187.91,187.91,187.84,187.89,30598
2019/05/02,13:51:00,187.89,187.96,187.87,187.96,28464
2019/05/02,13:52:00,187.96,188.16,187.96,188.14,64583
2019/05/02,13:53:00,188.15,188.21,188.09,188.21,79096
2019/05/02,13:54:00,188.21,188.23,188.13,188.13,55230
2019/05/02,13:55:00,188.13,188.16,188.01,188.03,57968
2019/05/02,13:56:00,188.03,188.03,187.95,188.00,36169
2019/05/02,13:57:00,188.01,188.13,188.01,188.09,56616
2019/05/02,13:58:00,188.10,188.19,188.09,188.10,33701
2019/05/02,13:59:00,188.10,188.10,188.01,188.02,78395
2019/05/02,14:00:00,188.02,188.05,187.96,187.96,62291
2019/05/02,14:01:00,187.96,188.00,187.89,187.90,457639
2019/05/02,14:02:00,187.90,187.92,187.87,187.89,38099
2019/05/02,14:03:00,187.89,187.95,187.89,187.95,30769
2019/05/02,14:04:00,187.95,187.98,187.91,187.98,14306
2019/05/02,14:05:00,187.98,188.10,187.97,188.10,36032
2019/05/02,14:06:00,188.10,188.10,187.96,188.00,43559
2019/05/02,14:07:00,188.00,188.04,187.97,187.99,18454
2019/05/02,14:08:00,187.99,188.13,187.98,188.11,28420
2019/05/02,14:09:00,188.11,188.15,187.98,187.98,57290
2019/05/02,14:10:00,187.97,187.98,187.83,187.84,105950
2019/05/02,14:11:00,187.84,187.96,187.84,187.89,39915
2019/05/02,14:12:00,187.89,187.97,187.89,187.93,20569
2019/05/02,14:13:00,187.93,187.99,187.88,187.99,46269
2019/05/02,14:14:00,187.99,188.14,187.95,188.14,27947
2019/05/02,14:15:00,188.14,188.18,188.11,188.14,37529
2019/05/02,14:16:00,188.14,188.22,188.12,188.13,45725
2019/05/02,14:17:00,188.13,188.30,188.12,188.25,57939
2019/05/02,14:18:00,188.25,188.36,188.24,188.34,80000
2019/05/02,14:19:00,188.34,188.35,188.25,188.28,66474
2019/05/02,14:20:00,188.28,188.30,188.21,188.21,34983
2019/05/02,14:21:00,188.21,188.33,188.19,188.31,26867
2019/05/02,14:22:00,188.31,188.33,188.25,188.28,28862
2019/05/02,14:23:00,188.28,188.30,188.25,188.30,15434
2019/05/02,14:24:00,188.30,188.37,188.28,188.34,94396
2019/05/02,14:25:00,188.34,188.41,188.32,188.37,165698
2019/05/02,14:26:00,188.37,188.38,188.32,188.36,29187
2019/05/02,14:27:00,188.37,188.38,188.18,188.19,286922
2019/05/02,14:28:00,188.20,188.24,188.17,188.18,227017
2019/05/02,14:29:00,188.18,188.21,188.15,188.19,36696
2019/05/02,14:30:00,188.19,188.20,188.10,188.11,68539
2019/05/02,14:31:00,188.11,188.22,188.10,188.19,25095
2019/05/02,14:32:00,188.19,188.29,188.18,188.28,37545
2019/05/02,14:33:00,188.28,188.28,188.05,188.06,227356
2019/05/02,14:34:00,188.06,188.09,188.01,188.03,60205
2019/05/02,14:35:00,188.03,188.11,188.03,188.04,24970
2019/05/02,14:36:00,188.04,188.04,187.94,187.95,41660
2019/05/02,14:37:00,187.95,188.02,187.95,188.00,65765
2019/05/02,14:38:00,188.00,188.05,187.99,188.03,13000
2019/05/02,14:39:00,188.03,188.04,188.01,188.02,13948
2019/05/02,14:40:00,188.02,188.03,187.93,187.96,23389
2019/05/02,14:41:00,187.96,188.02,187.93,187.93,22038
2019/05/02,14:42:00,187.93,187.93,187.86,187.87,31635
2019/05/02,14:43:00,187.88,187.96,187.87,187.96,32254
2019/05/02,14:44:00,187.96,188.02,187.96,188.00,18793
2019/05/02,14:45:00,188.00,188.08,188.00,188.05,47606
2019/05/02,14:46:00,188.05,188.14,188.01,188.12,32884
2019/05/02,14:47:00,188.12,188.17,188.04,188.05,37566
2019/05/02,14:48:00,188.05,188.05,187.91,187.93,30567
2019/05/02,14:49:00,187.91,187.91,187.70,187.71,110284
2019/05/02,14:50:00,187.71,187.78,187.70,187.72,51145
2019/05/02,14:51:00,187.72,187.73,187.57,187.58,61668
2019/05/02,14:52:00,187.58,187.80,187.58,187.78,84669
2019/05/02,14:53:00,187.78,187.89,187.77,187.83,47855
2019/05/02,14:54:00,187.83,187.84,187.79,187.81,34264
2019/05/02,14:55:00,187.82,187.90,187.81,187.89,33812
2019/05/02,14:56:00,187.89,187.99,187.89,187.93,52528
2019/05/02,14:57:00,187.93,187.97,187.90,187.96,35767
2019/05/02,14:58:00,187.97,187.98,187.90,187.91,28409
2019/05/02,14:59:00,187.91,187.95,187.86,187.88,33221
2019/05/02,15:00:00,187.88,187.95,187.85,187.85,38752
2019/05/02,15:01:00,187.85,187.93,187.85,187.91,20864
2019/05/02,15:02:00,187.91,187.92,187.80,187.80,15797
2019/05/02,15:03:00,187.81,187.89,187.80,187.83,19261
2019/05/02,15:04:00,187.83,187.83,187.75,187.77,35425
2019/05/02,15:05:00,187.77,187.91,187.77,187.90,40921
2019/05/02,15:06:00,187.90,188.01,187.90,187.99,50763
2019/05/02,15:07:00,187.98,188.07,187.95,187.95,45746
2019/05/02,15:08:00,187.95,187.96,187.87,187.88,30487
2019/05/02,15:09:00,187.88,187.97,187.88,187.90,54327
2019/05/02,15:10:00,187.89,187.91,187.81,187.83,80567
2019/05/02,15:11:00,187.84,187.93,187.78,187.92,37806
2019/05/02,15:12:00,187.92,187.98,187.86,187.89,93299
2019/05/02,15:13:00,187.90,187.98,187.88,187.91,63027
2019/05/02,15:14:00,187.90,187.97,187.90,187.96,65950
2019/05/02,15:15:00,187.96,188.02,187.95,188.00,38844
2019/05/02,15:16:00,187.97,188.13,187.94,188.10,59894
2019/05/02,15:17:00,188.10,188.11,188.04,188.06,83987
2019/05/02,15:18:00,188.07,188.10,188.01,188.05,27344
2019/05/02,15:19:00,188.05,188.05,187.98,187.99,33862
2019/05/02,15:20:00,187.99,188.05,187.98,188.03,12238
2019/05/02,15:21:00,188.03,188.18,188.02,188.13,52608
2019/05/02,15:22:00,188.11,188.16,188.10,188.13,36795
2019/05/02,15:23:00,188.13,188.15,188.06,188.11,53027
2019/05/02,15:24:00,188.11,188.16,188.10,188.14,38338
2019/05/02,15:25:00,188.14,188.23,188.14,188.20,39947
2019/05/02,15:26:00,188.19,188.20,188.13,188.16,59565
2019/05/02,15:27:00,188.16,188.28,188.16,188.24,99757
2019/05/02,15:28:00,188.24,188.24,188.12,188.14,35065
2019/05/02,15:29:00,188.14,188.17,188.08,188.17,71896
2019/05/02,15:30:00,188.17,188.22,188.15,188.16,38836
2019/05/02,15:31:00,188.16,188.16,188.07,188.11,42923
2019/05/02,15:32:00,188.10,188.16,188.07,188.15,34405
2019/05/02,15:33:00,188.15,188.25,188.13,188.25,37451
2019/05/02,15:34:00,188.25,188.27,188.16,188.16,101554
2019/05/02,15:35:00,188.17,188.18,188.05,188.05,26085
2019/05/02,15:36:00,188.05,188.08,188.01,188.02,87695
2019/05/02,15:37:00,188.02,188.04,187.97,187.99,80551
2019/05/02,15:38:00,187.99,188.08,187.98,188.07,52236
2019/05/02,15:39:00,188.07,188.14,188.05,188.08,62036
2019/05/02,15:40:00,188.08,188.13,188.05,188.06,64348
2019/05/02,15:41:00,188.06,188.07,187.94,187.97,75210
2019/05/02,15:42:00,187.97,187.99,187.90,187.98,119589
2019/05/02,15:43:00,187.98,187.99,187.90,187.90,95207
2019/05/02,15:44:00,187.90,188.00,187.89,187.98,35126
2019/05/02,15:45:00,187.98,188.06,187.97,188.01,67301
2019/05/02,15:46:00,188.01,188.03,187.90,187.92,100703
2019/05/02,15:47:00,187.92,187.96,187.84,187.87,95575
2019/05/02,15:48:00,187.88,187.89,187.80,187.81,57062
2019/05/02,15:49:00,187.80,187.84,187.77,187.81,62990
2019/05/02,15:50:00,187.82,187.89,187.82,187.86,70237
2019/05/02,15:51:00,187.86,188.00,187.85,187.97,173786
2019/05/02,15:52:00,187.97,188.12,187.97,188.07,110507
2019/05/02,15:53:00,188.07,188.08,187.93,187.93,56270
2019/05/02,15:54:00,187.94,187.99,187.91,187.99,74357
2019/05/02,15:55:00,187.99,188.10,187.99,188.07,199987
2019/05/02,15:56:00,188.07,188.19,188.07,188.11,275061
2019/05/02,15:57:00,188.10,188.12,188.01,188.02,168784
2019/05/02,15:58:00,188.02,188.08,187.99,188.05,152431
2019/05/02,15:59:00,188.05,188.10,187.97,188.01,431266
2019/05/02,16:00:00,188.01,188.22,188.01,188.11,567369
2019/05/03,09:31:00,189.69,189.74,189.53,189.53,123975
2019/05/03,09:32:00,189.53,189.56,189.43,189.46,156159
2019/05/03,09:33:00,189.46,189.69,189.43,189.67,205881
2019/05/03,09:34:00,189.67,189.67,189.59,189.61,85401
2019/05/03,09:35:00,189.61,189.64,189.47,189.49,145352
2019/05/03,09:36:00,189.49,189.61,189.40,189.47,172993
2019/05/03,09:37:00,189.45,189.58,189.39,189.55,84887
2019/05/03,09:38:00,189.54,189.58,189.46,189.50,163522
2019/05/03,09:39:00,189.52,189.57,189.42,189.55,66118
2019/05/03,09:40:00,189.56,189.68,189.52,189.63,310719
2019/05/03,09:41:00,189.63,189.72,189.61,189.63,252591
2019/05/03,09:42:00,189.63,189.73,189.53,189.71,69904
2019/05/03,09:43:00,189.71,189.71,189.57,189.59,72731
2019/05/03,09:44:00,189.59,189.63,189.44,189.50,125343
2019/05/03,09:45:00,189.50,189.55,189.44,189.50,35376
2019/05/03,09:46:00,189.50,189.55,189.33,189.40,98767
2019/05/03,09:47:00,189.42,189.65,189.42,189.63,95781
2019/05/03,09:48:00,189.63,189.80,189.62,189.79,84102
2019/05/03,09:49:00,189.79,189.81,189.62,189.65,81965
2019/05/03,09:50:00,189.67,189.73,189.66,189.69,41431
2019/05/03,09:51:00,189.70,189.82,189.70,189.77,62485
2019/05/03,09:52:00,189.77,189.84,189.77,189.80,56150
2019/05/03,09:53:00,189.80,189.82,189.72,189.74,42177
2019/05/03,09:54:00,189.75,189.77,189.68,189.72,63796
2019/05/03,09:55:00,189.73,189.82,189.65,189.82,80809
2019/05/03,09:56:00,189.83,189.97,189.82,189.94,116538
2019/05/03,09:57:00,189.94,189.97,189.85,189.89,101604
2019/05/03,09:58:00,189.89,189.93,189.85,189.89,117601
2019/05/03,09:59:00,189.89,189.93,189.89,189.89,86347
2019/05/03,10:00:00,189.89,189.94,189.86,189.91,29633
2019/05/03,10:01:00,189.92,189.92,189.79,189.86,145038
2019/05/03,10:02:00,189.87,190.06,189.87,190.05,208719
2019/05/03,10:03:00,190.06,190.23,190.05,190.13,228231
2019/05/03,10:04:00,190.13,190.15,190.03,190.05,180388
2019/05/03,10:05:00,190.05,190.11,190.04,190.08,56717
2019/05/03,10:06:00,190.08,190.11,189.95,189.99,81706
2019/05/03,10:07:00,189.99,190.02,189.93,189.96,253940
2019/05/03,10:08:00,189.96,189.98,189.90,189.97,50450
2019/05/03,10:09:00,189.97,190.00,189.87,189.87,60678
2019/05/03,10:10:00,189.87,189.97,189.86,189.97,50374
2019/05/03,10:11:00,189.97,190.00,189.91,189.94,30632
2019/05/03,10:12:00,189.94,189.94,189.84,189.93,40608
2019/05/03,10:13:00,189.90,189.93,189.82,189.86,110937
2019/05/03,10:14:00,189.85,189.86,189.80,189.82,34464
2019/05/03,10:15:00,189.83,189.88,189.73,189.87,170192
2019/05/03,10:16:00,189.87,189.97,189.86,189.96,111071
2019/05/03,10:17:00,189.96,190.05,189.96,189.98,76597
2019/05/03,10:18:00,190.00,190.05,189.96,190.03,48343
2019/05/03,10:19:00,190.03,190.07,189.99,190.04,37717
2019/05/03,10:20:00,190.04,190.06,189.88,189.88,39954
2019/05/03,10:21:00,189.88,189.98,189.76,189.78,67445
2019/05/03,10:22:00,189.78,189.86,189.77,189.81,45449
2019/05/03,10:23:00,189.82,189.95,189.81,189.93,43078
2019/05/03,10:24:00,189.93,189.95,189.88,189.91,54260
2019/05/03,10:25:00,189.90,189.95,189.83,189.89,58448
2019/05/03,10:26:00,189.89,189.95,189.89,189.93,35810
2019/05/03,10:27:00,189.93,190.01,189.93,189.97,133659
2019/05/03,10:28:00,189.97,190.00,189.90,189.90,16598
2019/05/03,10:29:00,189.91,190.00,189.87,190.00,23074
2019/05/03,10:30:00,190.00,190.09,189.98,190.08,28146
2019/05/03,10:31:00,190.09,190.17,190.09,190.13,52596
2019/05/03,10:32:00,190.12,190.14,190.04,190.05,69693
2019/05/03,10:33:00,190.06,190.15,190.03,190.15,182272
2019/05/03,10:34:00,190.13,190.21,190.10,190.20,99903
2019/05/03,10:35:00,190.20,190.27,190.20,190.24,79252
2019/05/03,10:36:00,190.24,190.32,190.21,190.24,69957
2019/05/03,10:37:00,190.23,190.29,190.21,190.21,47414
2019/05/03,10:38:00,190.23,190.29,190.22,190.24,26086
2019/05/03,10:39:00,190.24,190.28,190.22,190.22,19219
2019/05/03,10:40:00,190.21,190.23,190.17,190.18,38480
2019/05/03,10:41:00,190.18,190.26,190.18,190.26,29308
2019/05/03,10:42:00,190.25,190.27,190.22,190.22,17672
2019/05/03,10:43:00,190.23,190.30,190.22,190.22,41445
2019/05/03,10:44:00,190.22,190.29,190.22,190.28,23983
2019/05/03,10:45:00,190.29,190.30,190.24,190.24,264356
2019/05/03,10:46:00,190.26,190.33,190.26,190.28,82786
2019/05/03,10:47:00,190.29,190.48,190.29,190.47,189835
2019/05/03,10:48:00,190.47,190.50,190.43,190.43,76697
2019/05/03,10:49:00,190.44,190.45,190.36,190.38,78255
2019/05/03,10:50:00,190.39,190.44,190.38,190.43,51404
2019/05/03,10:51:00,190.44,190.50,190.44,190.47,88979
2019/05/03,10:52:00,190.45,190.46,190.36,190.39,35686
2019/05/03,10:53:00,190.39,190.39,190.35,190.39,35794
2019/05/03,10:54:00,190.39,190.43,190.39,190.42,46495
2019/05/03,10:55:00,190.42,190.44,190.39,190.39,59645
2019/05/03,10:56:00,190.38,190.45,190.38,190.45,25756
2019/05/03,10:57:00,190.45,190.46,190.40,190.43,22904
2019/05/03,10:58:00,190.43,190.46,190.42,190.43,17196
2019/05/03,10:59:00,190.43,190.49,190.40,190.48,21755
2019/05/03,11:00:00,190.48,190.58,190.47,190.55,163529
2019/05/03,11:01:00,190.56,190.57,190.49,190.57,192142
2019/05/03,11:02:00,190.58,190.62,190.56,190.58,243755
2019/05/03,11:03:00,190.59,190.69,190.58,190.68,294635
2019/05/03,11:04:00,190.69,190.77,190.69,190.76,277788
2019/05/03,11:05:00,190.74,190.78,190.70,190.76,370195
2019/05/03,11:06:00,190.77,190.80,190.74,190.79,35863
2019/05/03,11:07:00,190.79,190.83,190.72,190.72,57873
2019/05/03,11:08:00,190.74,190.76,190.70,190.72,90510
2019/05/03,11:09:00,190.72,190.77,190.71,190.74,66640
2019/05/03,11:10:00,190.74,190.77,190.69,190.71,81972
2019/05/03,11:11:00,190.71,190.77,190.71,190.74,39713
2019/05/03,11:12:00,190.75,190.77,190.71,190.74,38412
2019/05/03,11:13:00,190.74,190.77,190.71,190.71,72674
2019/05/03,11:14:00,190.71,190.72,190.68,190.69,50111
2019/05/03,11:15:00,190.69,190.69,190.66,190.66,46407
2019/05/03,11:16:00,190.66,190.67,190.63,190.64,42998
2019/05/03,11:17:00,190.64,190.64,190.56,190.60,88807
2019/05/03,11:18:00,190.60,190.64,190.59,190.62,113604
2019/05/03,11:19:00,190.62,190.69,190.59,190.68,96713
2019/05/03,11:20:00,190.69,190.69,190.61,190.62,73244
2019/05/03,11:21:00,190.61,190.67,190.60,190.61,52859
2019/05/03,11:22:00,190.60,190.60,190.50,190.51,87614
2019/05/03,11:23:00,190.51,190.57,190.47,190.56,48135
2019/05/03,11:24:00,190.56,190.57,190.48,190.49,49623
2019/05/03,11:25:00,190.49,190.52,190.47,190.50,45667
2019/05/03,11:26:00,190.50,190.56,190.49,190.50,42022
2019/05/03,11:27:00,190.50,190.51,190.41,190.41,41466
2019/05/03,11:28:00,190.42,190.46,190.39,190.42,51995
2019/05/03,11:29:00,190.42,190.42,190.34,190.35,46774
2019/05/03,11:30:00,190.35,190.42,190.33,190.41,61832
2019/05/03,11:31:00,190.40,190.46,190.32,190.44,96181
2019/05/03,11:32:00,190.44,190.45,190.37,190.40,71344
2019/05/03,11:33:00,190.40,190.41,190.35,190.39,33445
2019/05/03,11:34:00,190.39,190.41,190.35,190.40,24842
2019/05/03,11:35:00,190.41,190.46,190.41,190.42,29583
2019/05/03,11:36:00,190.42,190.43,190.33,190.36,40716
2019/05/03,11:37:00,190.36,190.53,190.36,190.49,47429
2019/05/03,11:38:00,190.49,190.51,190.45,190.50,24576
2019/05/03,11:39:00,190.49,190.50,190.44,190.50,17457
2019/05/03,11:40:00,190.50,190.51,190.46,190.48,37578
2019/05/03,11:41:00,190.49,190.54,190.47,190.54,28098
2019/05/03,11:42:00,190.54,190.56,190.50,190.51,21518
2019/05/03,11:43:00,190.51,190.54,190.49,190.54,16415
2019/05/03,11:44:00,190.53,190.59,190.52,190.58,17809
2019/05/03,11:45:00,190.58,190.61,190.57,190.58,33703
2019/05/03,11:46:00,190.58,190.60,190.54,190.54,20169
2019/05/03,11:47:00,190.54,190.54,190.41,190.41,80874
2019/05/03,11:48:00,190.40,190.44,190.37,190.39,60006
2019/05/03,11:49:00,190.41,190.43,190.38,190.38,59137
2019/05/03,11:50:00,190.39,190.42,190.36,190.37,77713
2019/05/03,11:51:00,190.37,190.42,190.33,190.42,99401
2019/05/03,11:52:00,190.42,190.44,190.39,190.40,37296
2019/05/03,11:53:00,190.40,190.50,190.39,190.50,26612
2019/05/03,11:54:00,190.50,190.58,190.48,190.57,51235
2019/05/03,11:55:00,190.58,190.59,190.56,190.59,23393
2019/05/03,11:56:00,190.59,190.59,190.55,190.55,46341
2019/05/03,11:57:00,190.56,190.58,190.53,190.53,22840
2019/05/03,11:58:00,190.54,190.55,190.52,190.53,51427
2019/05/03,11:59:00,190.53,190.61,190.51,190.57,28995
2019/05/03,12:00:00,190.57,190.57,190.49,190.49,35266
2019/05/03,12:01:00,190.49,190.53,190.42,190.42,68306
2019/05/03,12:02:00,190.43,190.44,190.37,190.41,44457
2019/05/03,12:03:00,190.41,190.47,190.41,190.47,86670
2019/05/03,12:04:00,190.47,190.48,190.42,190.42,6564
2019/05/03,12:05:00,190.42,190.51,190.39,190.50,118683
2019/05/03,12:06:00,190.50,190.59,190.49,190.52,125584
2019/05/03,12:07:00,190.51,190.55,190.51,190.53,18306
2019/05/03,12:08:00,190.53,190.60,190.52,190.60,24010
2019/05/03,12:09:00,190.60,190.67,190.58,190.59,138984
2019/05/03,12:10:00,190.59,190.61,190.57,190.57,27888
2019/05/03,12:11:00,190.57,190.58,190.52,190.54,32046
2019/05/03,12:12:00,190.55,190.58,190.53,190.56,18968
2019/05/03,12:13:00,190.58,190.59,190.57,190.57,7571
2019/05/03,12:14:00,190.57,190.59,190.56,190.59,9740
2019/05/03,12:15:00,190.59,190.64,190.59,190.61,34819
2019/05/03,12:16:00,190.62,190.64,190.60,190.60,28459
2019/05/03,12:17:00,190.59,190.65,190.59,190.63,32374
2019/05/03,12:18:00,190.64,190.66,190.62,190.63,65266
2019/05/03,12:19:00,190.63,190.67,190.62,190.64,39030
2019/05/03,12:20:00,190.64,190.70,190.63,190.70,16682
2019/05/03,12:21:00,190.69,190.70,190.59,190.63,48386
2019/05/03,12:22:00,190.63,190.68,190.63,190.66,20244
2019/05/03,12:23:00,190.66,190.69,190.66,190.67,14184
2019/05/03,12:24:00,190.67,190.69,190.67,190.67,11819
2019/05/03,12:25:00,190.67,190.71,190.66,190.67,25720
2019/05/03,12:26:00,190.67,190.71,190.66,190.70,28935
2019/05/03,12:27:00,190.70,190.73,190.69,190.72,25123
2019/05/03,12:28:00,190.72,190.76,190.72,190.72,47591
2019/05/03,12:29:00,190.72,190.75,190.70,190.74,35536
2019/05/03,12:30:00,190.74,190.77,190.73,190.77,14569
2019/05/03,12:31:00,190.77,190.85,190.77,190.80,166620
2019/05/03,12:32:00,190.79,190.85,190.78,190.82,40342
2019/05/03,12:33:00,190.82,190.86,190.81,190.83,23718
2019/05/03,12:34:00,190.83,190.85,190.81,190.82,29192
2019/05/03,12:35:00,190.82,190.88,190.81,190.88,22662
2019/05/03,12:36:00,190.88,190.88,190.79,190.79,34245
2019/05/03,12:37:00,190.78,190.79,190.75,190.75,41588
2019/05/03,12:38:00,190.75,190.77,190.72,190.73,38664
2019/05/03,12:39:00,190.72,190.76,190.70,190.72,45188
2019/05/03,12:40:00,190.71,190.73,190.69,190.70,30350
2019/05/03,12:41:00,190.71,190.71,190.63,190.64,64599
2019/05/03,12:42:00,190.64,190.70,190.64,190.68,27917
2019/05/03,12:43:00,190.68,190.70,190.67,190.68,34754
2019/05/03,12:44:00,190.68,190.71,190.65,190.66,17094
2019/05/03,12:45:00,190.66,190.67,190.64,190.66,12443
2019/05/03,12:46:00,190.66,190.69,190.60,190.60,41351
2019/05/03,12:47:00,190.61,190.65,190.61,190.63,15223
2019/05/03,12:48:00,190.63,190.63,190.57,190.58,39338
2019/05/03,12:49:00,190.58,190.61,190.55,190.60,26977
2019/05/03,12:50:00,190.60,190.62,190.58,190.59,7913
2019/05/03,12:51:00,190.59,190.62,190.55,190.59,22685
2019/05/03,12:52:00,190.61,190.68,190.61,190.66,24628
2019/05/03,12:53:00,190.67,190.70,190.66,190.68,56094
2019/05/03,12:54:00,190.68,190.69,190.67,190.68,20092
2019/05/03,12:55:00,190.68,190.73,190.67,190.71,51181
2019/05/03,12:56:00,190.71,190.74,190.68,190.74,39477
2019/05/03,12:57:00,190.74,190.76,190.70,190.76,14129
2019/05/03,12:58:00,190.76,190.76,190.71,190.73,7290
2019/05/03,12:59:00,190.74,190.76,190.71,190.71,25884
2019/05/03,13:00:00,190.71,190.74,190.70,190.72,9043
2019/05/03,13:01:00,190.73,190.75,190.68,190.68,15382
2019/05/03,13:02:00,190.69,190.77,190.68,190.77,15594
2019/05/03,13:03:00,190.77,190.80,190.75,190.78,33202
2019/05/03,13:04:00,190.77,190.80,190.72,190.73,18496
2019/05/03,13:05:00,190.73,190.76,190.71,190.73,66779
2019/05/03,13:06:00,190.73,190.74,190.71,190.71,8700
2019/05/03,13:07:00,190.71,190.72,190.70,190.72,8325
2019/05/03,13:08:00,190.71,190.73,190.70,190.70,9978
2019/05/03,13:09:00,190.70,190.73,190.69,190.70,13359
2019/05/03,13:10:00,190.71,190.73,190.70,190.72,8306
2019/05/03,13:11:00,190.73,190.73,190.71,190.73,6298
2019/05/03,13:12:00,190.73,190.75,190.71,190.75,9722
2019/05/03,13:13:00,190.75,190.76,190.74,190.76,18333
2019/05/03,13:14:00,190.76,190.78,190.74,190.76,32756
2019/05/03,13:15:00,190.75,190.76,190.73,190.75,25317
2019/05/03,13:16:00,190.75,190.83,190.75,190.80,138507
2019/05/03,13:17:00,190.80,190.89,190.78,190.81,280984
2019/05/03,13:18:00,190.80,190.83,190.79,190.79,28673
2019/05/03,13:19:00,190.80,190.93,190.80,190.92,214702
2019/05/03,13:20:00,190.92,190.97,190.90,190.95,36876
2019/05/03,13:21:00,190.95,190.96,190.92,190.94,27967
2019/05/03,13:22:00,190.94,191.01,190.94,191.01,58995
2019/05/03,13:23:00,191.02,191.02,190.99,190.99,32973
2019/05/03,13:24:00,190.99,191.04,190.97,191.01,18922
2019/05/03,13:25:00,191.01,191.04,191.01,191.01,17518
2019/05/03,13:26:00,191.01,191.03,191.00,191.02,32795
2019/05/03,13:27:00,191.02,191.04,190.98,191.02,78705
2019/05/03,13:28:00,191.02,191.02,190.99,191.01,16359
2019/05/03,13:29:00,191.01,191.07,191.01,191.07,111537
2019/05/03,13:30:00,191.07,191.09,191.06,191.08,42711
2019/05/03,13:31:00,191.08,191.10,191.07,191.09,20753
2019/05/03,13:32:00,191.10,191.13,191.07,191.08,67597
2019/05/03,13:33:00,191.08,191.10,191.08,191.09,12128
2019/05/03,13:34:00,191.09,191.11,191.08,191.10,27250
2019/05/03,13:35:00,191.10,191.15,191.09,191.13,62423
2019/05/03,13:36:00,191.13,191.15,191.12,191.15,22202
2019/05/03,13:37:00,191.15,191.15,191.09,191.10,28885
2019/05/03,13:38:00,191.10,191.13,191.10,191.11,10085
2019/05/03,13:39:00,191.10,191.11,191.08,191.09,38610
2019/05/03,13:40:00,191.09,191.12,191.09,191.12,30278
2019/05/03,13:41:00,191.11,191.12,191.08,191.11,21681
2019/05/03,13:42:00,191.11,191.13,191.10,191.11,10895
2019/05/03,13:43:00,191.11,191.11,191.08,191.10,33851
2019/05/03,13:44:00,191.10,191.10,191.06,191.09,36185
2019/05/03,13:45:00,191.09,191.10,191.06,191.06,48753
2019/05/03,13:46:00,191.06,191.07,191.02,191.04,49643
2019/05/03,13:47:00,191.04,191.06,191.04,191.06,44167
2019/05/03,13:48:00,191.06,191.09,191.05,191.05,40165
2019/05/03,13:49:00,191.05,191.10,191.05,191.09,36881
2019/05/03,13:50:00,191.09,191.10,191.06,191.07,14872
2019/05/03,13:51:00,191.06,191.10,191.06,191.07,29109
2019/05/03,13:52:00,191.07,191.19,191.07,191.17,252897
2019/05/03,13:53:00,191.17,191.25,191.16,191.20,259378
2019/05/03,13:54:00,191.20,191.21,191.14,191.15,25745
2019/05/03,13:55:00,191.14,191.15,191.10,191.11,320236
2019/05/03,13:56:00,191.11,191.11,191.05,191.08,47077
2019/05/03,13:57:00,191.08,191.12,191.07,191.07,23208
2019/05/03,13:58:00,191.08,191.13,191.08,191.11,23544
2019/05/03,13:59:00,191.12,191.15,191.12,191.13,19954
2019/05/03,14:00:00,191.14,191.15,191.13,191.13,26392
2019/05/03,14:01:00,191.12,191.12,191.09,191.10,60376
2019/05/03,14:02:00,191.10,191.13,191.07,191.11,15192
2019/05/03,14:03:00,191.10,191.11,191.08,191.10,15960
2019/05/03,14:04:00,191.10,191.10,191.02,191.02,63317
2019/05/03,14:05:00,191.02,191.05,190.97,190.98,99649
2019/05/03,14:06:00,190.98,191.05,190.98,191.05,51498
2019/05/03,14:07:00,191.06,191.08,191.04,191.06,46578
2019/05/03,14:08:00,191.06,191.07,191.04,191.06,25815
2019/05/03,14:09:00,191.07,191.09,191.04,191.09,32898
2019/05/03,14:10:00,191.09,191.10,191.06,191.06,30893
2019/05/03,14:11:00,191.06,191.11,191.06,191.11,19494
2019/05/03,14:12:00,191.11,191.12,191.09,191.11,51256
2019/05/03,14:13:00,191.11,191.13,191.10,191.13,20541
2019/05/03,14:14:00,191.13,191.13,191.07,191.10,27733
2019/05/03,14:15:00,191.10,191.12,191.09,191.09,24431
2019/05/03,14:16:00,191.08,191.08,191.04,191.05,21911
2019/05/03,14:17:00,191.05,191.07,191.01,191.04,44601
2019/05/03,14:18:00,191.04,191.04,190.97,191.00,36481
2019/05/03,14:19:00,191.00,191.00,190.97,190.98,17890
2019/05/03,14:20:00,190.99,191.00,190.94,190.94,29588
2019/05/03,14:21:00,190.94,190.96,190.94,190.95,20024
2019/05/03,14:22:00,190.96,190.96,190.91,190.93,19160
2019/05/03,14:23:00,190.94,190.95,190.92,190.94,28396
2019/05/03,14:24:00,190.94,190.96,190.92,190.92,109227
2019/05/03,14:25:00,190.92,190.92,190.88,190.89,46016
2019/05/03,14:26:00,190.90,190.92,190.89,190.91,18360
2019/05/03,14:27:00,190.92,190.92,190.87,190.90,54466
2019/05/03,14:28:00,190.90,191.02,190.89,190.97,174988
2019/05/03,14:29:00,190.98,191.00,190.95,190.98,69859
2019/05/03,14:30:00,190.98,191.01,190.96,190.99,101389
2019/05/03,14:31:00,190.99,190.99,190.94,190.96,20080
2019/05/03,14:32:00,190.96,190.98,190.95,190.95,36730
2019/05/03,14:33:00,190.95,191.00,190.94,190.94,38997
2019/05/03,14:34:00,190.94,190.94,190.88,190.94,72047
2019/05/03,14:35:00,190.94,190.95,190.92,190.95,14983
2019/05/03,14:36:00,190.94,190.94,190.90,190.91,18306
2019/05/03,14:37:00,190.91,190.93,190.89,190.89,24922
2019/05/03,14:38:00,190.89,190.95,190.88,190.90,22737
2019/05/03,14:39:00,190.91,190.94,190.90,190.92,29703
2019/05/03,14:40:00,190.92,190.92,190.89,190.91,10989
2019/05/03,14:41:00,190.91,190.92,190.88,190.90,22422
2019/05/03,14:42:00,190.90,190.94,190.90,190.94,16695
2019/05/03,14:43:00,190.94,190.96,190.93,190.93,24066
2019/05/03,14:44:00,190.93,190.95,190.92,190.93,9434
2019/05/03,14:45:00,190.93,190.95,190.93,190.94,40211
2019/05/03,14:46:00,190.94,190.98,190.94,190.98,34441
2019/05/03,14:47:00,190.98,191.03,190.97,191.03,31908
2019/05/03,14:48:00,191.03,191.05,191.02,191.05,14544
2019/05/03,14:49:00,191.05,191.05,191.02,191.03,26167
2019/05/03,14:50:00,191.03,191.05,191.01,191.03,37234
2019/05/03,14:51:00,191.02,191.03,190.96,190.98,84229
2019/05/03,14:52:00,190.97,190.98,190.95,190.95,59350
2019/05/03,14:53:00,190.95,190.97,190.94,190.94,39774
2019/05/03,14:54:00,190.94,190.95,190.89,190.92,69395
2019/05/03,14:55:00,190.92,190.98,190.91,190.96,17339
2019/05/03,14:56:00,190.96,190.97,190.93,190.94,39422
2019/05/03,14:57:00,190.93,190.96,190.92,190.92,27484
2019/05/03,14:58:00,190.92,190.92,190.88,190.89,64702
2019/05/03,14:59:00,190.89,190.91,190.87,190.87,114635
2019/05/03,15:00:00,190.87,190.90,190.86,190.90,37191
2019/05/03,15:01:00,190.90,190.90,190.78,190.82,358161
2019/05/03,15:02:00,190.82,190.85,190.79,190.85,32568
2019/05/03,15:03:00,190.85,190.87,190.81,190.83,106253
2019/05/03,15:04:00,190.83,190.84,190.78,190.79,82156
2019/05/03,15:05:00,190.79,190.83,190.76,190.83,37683
2019/05/03,15:06:00,190.83,190.88,190.82,190.87,48040
2019/05/03,15:07:00,190.86,190.88,190.85,190.86,434880
2019/05/03,15:08:00,190.87,190.89,190.84,190.85,12907
2019/05/03,15:09:00,190.86,190.87,190.85,190.87,22680
2019/05/03,15:10:00,190.88,190.89,190.85,190.87,32446
2019/05/03,15:11:00,190.87,190.88,190.83,190.83,23497
2019/05/03,15:12:00,190.83,190.84,190.80,190.81,27015
2019/05/03,15:13:00,190.81,190.84,190.81,190.81,21774
2019/05/03,15:14:00,190.81,190.84,190.81,190.82,22598
2019/05/03,15:15:00,190.82,190.86,190.82,190.86,16896
2019/05/03,15:16:00,190.86,190.87,190.79,190.79,78002
2019/05/03,15:17:00,190.79,190.81,190.75,190.80,52357
2019/05/03,15:18:00,190.80,190.83,190.79,190.82,17840
2019/05/03,15:19:00,190.82,190.82,190.76,190.77,22619
2019/05/03,15:20:00,190.78,190.78,190.72,190.72,31210
2019/05/03,15:21:00,190.72,190.75,190.71,190.72,22460
2019/05/03,15:22:00,190.72,190.74,190.71,190.73,19806
2019/05/03,15:23:00,190.74,190.77,190.72,190.73,293812
2019/05/03,15:24:00,190.74,190.83,190.74,190.78,293386
2019/05/03,15:25:00,190.78,190.81,190.77,190.79,54279
2019/05/03,15:26:00,190.79,190.82,190.79,190.81,50378
2019/05/03,15:27:00,190.81,190.83,190.81,190.83,43121
2019/05/03,15:28:00,190.83,190.86,190.83,190.86,37198
2019/05/03,15:29:00,190.86,190.87,190.84,190.87,51054
2019/05/03,15:30:00,190.87,190.91,190.85,190.90,134939
2019/05/03,15:31:00,190.90,190.90,190.83,190.85,111193
2019/05/03,15:32:00,190.85,190.95,190.85,190.95,55665
2019/05/03,15:33:00,190.95,190.98,190.93,190.98,83933
2019/05/03,15:34:00,190.98,191.01,190.96,191.01,120887
2019/05/03,15:35:00,191.01,191.01,190.98,191.01,56677
2019/05/03,15:36:00,191.01,191.01,190.96,190.99,81216
2019/05/03,15:37:00,190.99,191.02,190.99,191.02,30057
2019/05/03,15:38:00,191.02,191.03,191.00,191.02,72192
2019/05/03,15:39:00,191.02,191.04,191.02,191.03,80926
2019/05/03,15:40:00,191.03,191.05,191.03,191.05,35335
2019/05/03,15:41:00,191.05,191.05,191.00,191.01,93585
2019/05/03,15:42:00,191.01,191.04,191.01,191.02,59019
2019/05/03,15:43:00,191.02,191.04,190.97,191.02,239598
2019/05/03,15:44:00,191.02,191.02,190.99,191.01,114606
2019/05/03,15:45:00,191.02,191.06,191.01,191.06,95906
2019/05/03,15:46:00,191.06,191.07,191.04,191.04,53024
2019/05/03,15:47:00,191.04,191.09,191.04,191.09,115178
2019/05/03,15:48:00,191.09,191.12,191.09,191.10,110126
2019/05/03,15:49:00,191.09,191.10,191.06,191.10,75552
2019/05/03,15:50:00,191.10,191.11,191.08,191.10,108405
2019/05/03,15:51:00,191.10,191.14,191.10,191.10,246887
2019/05/03,15:52:00,191.10,191.12,191.10,191.10,110525
2019/05/03,15:53:00,191.10,191.14,191.10,191.13,53581
2019/05/03,15:54:00,191.13,191.17,191.12,191.16,182809
2019/05/03,15:55:00,191.16,191.16,191.12,191.13,177693
2019/05/03,15:56:00,191.14,191.22,191.12,191.15,393372
2019/05/03,15:57:00,191.15,191.16,191.13,191.15,164162
2019/05/03,15:58:00,191.15,191.20,191.13,191.19,194856
2019/05/03,15:59:00,191.18,191.19,191.14,191.17,227165
2019/05/03,16:00:00,191.16,191.17,191.04,191.11,547987
2019/05/06,09:31:00,187.10,187.20,186.76,187.14,1052452
2019/05/06,09:32:00,187.14,187.51,187.14,187.49,432192
2019/05/06,09:33:00,187.49,187.68,187.47,187.59,268741
2019/05/06,09:34:00,187.59,187.85,187.58,187.85,350453
2019/05/06,09:35:00,187.85,187.94,187.72,187.94,298267
2019/05/06,09:36:00,187.94,187.99,187.82,187.93,203560
2019/05/06,09:37:00,187.93,188.00,187.82,188.00,171315
2019/05/06,09:38:00,188.00,188.06,187.94,188.05,181952
2019/05/06,09:39:00,188.04,188.17,188.03,188.17,179814
2019/05/06,09:40:00,188.17,188.38,188.14,188.38,298527
2019/05/06,09:41:00,188.38,188.38,188.20,188.30,245292
2019/05/06,09:42:00,188.30,188.42,188.22,188.40,164476
2019/05/06,09:43:00,188.41,188.41,188.29,188.33,227406
2019/05/06,09:44:00,188.34,188.44,188.28,188.43,133958
2019/05/06,09:45:00,188.43,188.43,188.34,188.40,142280
2019/05/06,09:46:00,188.40,188.48,188.35,188.45,86594
2019/05/06,09:47:00,188.45,188.45,188.30,188.30,47237
2019/05/06,09:48:00,188.31,188.33,188.16,188.17,164536
2019/05/06,09:49:00,188.17,188.18,188.02,188.10,289549
2019/05/06,09:50:00,188.10,188.15,187.99,188.02,118709
2019/05/06,09:51:00,188.01,188.01,187.84,187.92,387010
2019/05/06,09:52:00,187.93,188.15,187.90,188.14,130155
2019/05/06,09:53:00,188.14,188.19,188.12,188.18,171795
2019/05/06,09:54:00,188.19,188.29,188.11,188.13,126115
2019/05/06,09:55:00,188.13,188.35,188.12,188.33,147902
2019/05/06,09:56:00,188.33,188.44,188.27,188.31,101314
2019/05/06,09:57:00,188.30,188.36,188.25,188.27,83597
2019/05/06,09:58:00,188.28,188.53,188.28,188.51,126318
2019/05/06,09:59:00,188.52,188.57,188.48,188.55,107507
2019/05/06,10:00:00,188.55,188.62,188.53,188.56,133252
2019/05/06,10:01:00,188.57,188.59,188.39,188.44,103180
2019/05/06,10:02:00,188.44,188.45,188.29,188.29,175190
2019/05/06,10:03:00,188.30,188.37,188.18,188.18,145973
2019/05/06,10:04:00,188.19,188.27,188.16,188.27,183020
2019/05/06,10:05:00,188.27,188.33,188.23,188.29,95606
2019/05/06,10:06:00,188.28,188.32,188.15,188.25,78289
2019/05/06,10:07:00,188.24,188.35,188.23,188.32,145046
2019/05/06,10:08:00,188.35,188.35,188.18,188.29,134521
2019/05/06,10:09:00,188.31,188.33,188.25,188.29,39838
2019/05/06,10:10:00,188.29,188.46,188.29,188.45,87061
2019/05/06,10:11:00,188.46,188.46,188.26,188.36,155912
2019/05/06,10:12:00,188.36,188.63,188.36,188.62,115154
2019/05/06,10:13:00,188.62,188.70,188.58,188.69,102147
2019/05/06,10:14:00,188.69,188.70,188.62,188.68,323827
2019/05/06,10:15:00,188.68,188.70,188.57,188.60,92827
2019/05/06,10:16:00,188.62,188.69,188.56,188.59,61770
2019/05/06,10:17:00,188.59,188.76,188.58,188.63,430284
2019/05/06,10:18:00,188.63,188.70,188.57,188.65,145750
2019/05/06,10:19:00,188.65,188.76,188.65,188.74,80227
2019/05/06,10:20:00,188.74,188.82,188.74,188.79,136303
2019/05/06,10:21:00,188.79,188.85,188.78,188.84,108997
2019/05/06,10:22:00,188.84,189.00,188.83,188.98,152717
2019/05/06,10:23:00,188.99,188.99,188.91,188.97,138743
2019/05/06,10:24:00,188.97,188.99,188.77,188.78,110534
2019/05/06,10:25:00,188.76,188.86,188.74,188.78,102721
2019/05/06,10:26:00,188.78,188.85,188.76,188.83,61712
2019/05/06,10:27:00,188.83,188.83,188.68,188.73,127039
2019/05/06,10:28:00,188.72,188.78,188.69,188.74,96278
2019/05/06,10:29:00,188.74,188.78,188.65,188.74,162398
2019/05/06,10:30:00,188.74,188.78,188.71,188.76,156827
2019/05/06,10:31:00,188.76,188.86,188.71,188.83,235696
2019/05/06,10:32:00,188.84,188.85,188.70,188.71,73512
2019/05/06,10:33:00,188.71,188.80,188.71,188.76,51604
2019/05/06,10:34:00,188.76,188.80,188.71,188.75,49581
2019/05/06,10:35:00,188.75,188.80,188.71,188.77,48442
2019/05/06,10:36:00,188.77,188.90,188.77,188.86,136023
2019/05/06,10:37:00,188.86,188.88,188.81,188.83,87141
2019/05/06,10:38:00,188.84,188.86,188.80,188.80,47604
2019/05/06,10:39:00,188.80,188.81,188.59,188.60,380457
2019/05/06,10:40:00,188.60,188.75,188.60,188.72,156359
2019/05/06,10:41:00,188.73,188.86,188.73,188.86,129665
2019/05/06,10:42:00,188.86,188.88,188.75,188.81,55454
2019/05/06,10:43:00,188.80,188.84,188.74,188.76,55559
2019/05/06,10:44:00,188.76,188.76,188.66,188.68,102812
2019/05/06,10:45:00,188.68,188.68,188.58,188.58,154335
2019/05/06,10:46:00,188.58,188.68,188.58,188.62,105391
2019/05/06,10:47:00,188.63,188.66,188.53,188.53,190269
2019/05/06,10:48:00,188.54,188.60,188.52,188.59,90517
2019/05/06,10:49:00,188.60,188.73,188.60,188.71,97159
2019/05/06,10:50:00,188.71,188.85,188.70,188.81,63218
2019/05/06,10:51:00,188.81,188.95,188.78,188.92,176846
2019/05/06,10:52:00,188.93,189.19,188.92,189.14,242779
2019/05/06,10:53:00,189.14,189.23,189.05,189.21,89451
2019/05/06,10:54:00,189.21,189.22,189.14,189.19,175298
2019/05/06,10:55:00,189.18,189.25,189.11,189.11,109200
2019/05/06,10:56:00,189.11,189.13,189.04,189.08,133353
2019/05/06,10:57:00,189.09,189.13,189.05,189.07,71466
2019/05/06,10:58:00,189.07,189.22,189.05,189.19,56127
2019/05/06,10:59:00,189.20,189.25,189.15,189.15,100056
2019/05/06,11:00:00,189.15,189.19,189.12,189.16,75956
2019/05/06,11:01:00,189.17,189.29,189.08,189.22,102785
2019/05/06,11:02:00,189.24,189.28,189.14,189.19,46883
2019/05/06,11:03:00,189.19,189.24,189.17,189.19,100869
2019/05/06,11:04:00,189.21,189.21,189.03,189.03,49043
2019/05/06,11:05:00,189.02,189.10,188.96,189.05,133243
2019/05/06,11:06:00,189.05,189.09,188.90,188.91,30627
2019/05/06,11:07:00,188.91,189.01,188.89,189.00,59364
2019/05/06,11:08:00,188.99,189.09,188.96,189.08,18283
2019/05/06,11:09:00,189.09,189.11,189.05,189.05,33102
2019/05/06,11:10:00,189.05,189.09,188.99,189.09,28705
2019/05/06,11:11:00,189.09,189.11,188.92,188.93,32294
2019/05/06,11:12:00,188.93,189.02,188.90,188.95,26307
2019/05/06,11:13:00,188.95,189.02,188.88,188.96,80576
2019/05/06,11:14:00,188.96,189.06,188.96,189.06,18037
2019/05/06,11:15:00,189.06,189.07,189.02,189.06,41768
2019/05/06,11:16:00,189.06,189.23,189.02,189.21,132035
2019/05/06,11:17:00,189.21,189.21,189.11,189.18,55689
2019/05/06,11:18:00,189.18,189.18,189.04,189.04,89182
2019/05/06,11:19:00,189.04,189.15,189.03,189.13,26580
2019/05/06,11:20:00,189.11,189.18,189.09,189.17,46967
2019/05/06,11:21:00,189.18,189.26,189.17,189.22,72250
2019/05/06,11:22:00,189.22,189.34,189.21,189.28,158951
2019/05/06,11:23:00,189.28,189.32,189.25,189.30,47049
2019/05/06,11:24:00,189.30,189.31,189.25,189.27,25069
2019/05/06,11:25:00,189.27,189.27,189.22,189.24,49285
2019/05/06,11:26:00,189.24,189.26,189.13,189.18,73545
2019/05/06,11:27:00,189.18,189.24,189.18,189.21,26946
2019/05/06,11:28:00,189.22,189.40,189.21,189.37,84281
2019/05/06,11:29:00,189.37,189.42,189.30,189.32,70950
2019/05/06,11:30:00,189.32,189.34,189.29,189.33,42039
2019/05/06,11:31:00,189.33,189.39,189.33,189.39,42716
2019/05/06,11:32:00,189.39,189.39,189.09,189.19,89663
2019/05/06,11:33:00,189.19,189.22,188.98,189.09,97685
2019/05/06,11:34:00,189.09,189.20,188.94,188.96,192211
2019/05/06,11:35:00,188.96,189.02,188.92,189.01,96290
2019/05/06,11:36:00,189.02,189.12,189.01,189.12,46092
2019/05/06,11:37:00,189.12,189.15,189.08,189.13,33457
2019/05/06,11:38:00,189.13,189.16,189.09,189.10,30125
2019/05/06,11:39:00,189.10,189.18,189.06,189.17,109409
2019/05/06,11:40:00,189.17,189.19,189.15,189.19,9488
2019/05/06,11:41:00,189.19,189.26,189.18,189.24,57925
2019/05/06,11:42:00,189.25,189.28,189.17,189.23,42056
2019/05/06,11:43:00,189.23,189.25,189.18,189.24,17017
2019/05/06,11:44:00,189.24,189.32,189.23,189.23,29278
2019/05/06,11:45:00,189.23,189.25,189.17,189.24,35110
2019/05/06,11:46:00,189.23,189.35,189.20,189.33,44410
2019/05/06,11:47:00,189.33,189.45,189.33,189.37,123690
2019/05/06,11:48:00,189.37,189.41,189.35,189.38,38398
2019/05/06,11:49:00,189.38,189.40,189.30,189.33,24375
2019/05/06,11:50:00,189.33,189.37,189.28,189.29,125750
2019/05/06,11:51:00,189.29,189.32,189.05,189.06,105135
2019/05/06,11:52:00,189.07,189.14,189.03,189.03,37153
2019/05/06,11:53:00,189.04,189.09,189.00,189.07,55474
2019/05/06,11:54:00,189.06,189.13,189.05,189.12,112742
2019/05/06,11:55:00,189.12,189.15,188.98,189.00,49862
2019/05/06,11:56:00,189.01,189.07,188.97,189.06,32221
2019/05/06,11:57:00,189.06,189.09,189.02,189.02,23498
2019/05/06,11:58:00,189.01,189.02,188.94,188.98,63789
2019/05/06,11:59:00,188.98,189.00,188.89,189.00,99386
2019/05/06,12:00:00,189.01,189.03,188.90,188.96,32434
2019/05/06,12:01:00,188.96,189.06,188.96,189.04,30613
2019/05/06,12:02:00,189.03,189.06,188.88,188.91,38442
2019/05/06,12:03:00,188.90,188.96,188.86,188.95,46954
2019/05/06,12:04:00,188.95,188.96,188.86,188.91,38673
2019/05/06,12:05:00,188.91,188.98,188.88,188.91,71944
2019/05/06,12:06:00,188.91,188.93,188.86,188.86,84342
2019/05/06,12:07:00,188.86,188.87,188.76,188.79,125083
2019/05/06,12:08:00,188.79,188.83,188.73,188.77,119285
2019/05/06,12:09:00,188.77,188.77,188.72,188.74,70758
2019/05/06,12:10:00,188.75,188.82,188.74,188.77,223409
2019/05/06,12:11:00,188.78,188.78,188.70,188.73,119059
2019/05/06,12:12:00,188.73,188.73,188.64,188.68,111764
2019/05/06,12:13:00,188.67,188.72,188.66,188.69,81940
2019/05/06,12:14:00,188.69,188.72,188.66,188.70,35284
2019/05/06,12:15:00,188.70,188.81,188.69,188.81,61291
2019/05/06,12:16:00,188.80,188.83,188.77,188.83,50241
2019/05/06,12:17:00,188.82,188.86,188.81,188.83,45982
2019/05/06,12:18:00,188.83,188.83,188.73,188.73,37867
2019/05/06,12:19:00,188.73,188.73,188.59,188.59,122696
2019/05/06,12:20:00,188.59,188.72,188.58,188.71,68620
2019/05/06,12:21:00,188.71,188.74,188.64,188.74,42457
2019/05/06,12:22:00,188.73,188.74,188.67,188.68,11660
2019/05/06,12:23:00,188.68,188.70,188.65,188.70,131750
2019/05/06,12:24:00,188.70,188.71,188.64,188.64,14295
2019/05/06,12:25:00,188.64,188.70,188.64,188.70,37371
2019/05/06,12:26:00,188.70,188.70,188.60,188.60,33799
2019/05/06,12:27:00,188.61,188.70,188.61,188.70,106560
2019/05/06,12:28:00,188.70,188.71,188.59,188.64,126642
2019/05/06,12:29:00,188.64,188.68,188.63,188.66,13516
2019/05/06,12:30:00,188.66,188.66,188.56,188.61,22834
2019/05/06,12:31:00,188.61,188.72,188.59,188.70,39643
2019/05/06,12:32:00,188.70,188.72,188.64,188.70,27105
2019/05/06,12:33:00,188.70,188.73,188.69,188.73,23931
2019/05/06,12:34:00,188.73,188.78,188.71,188.74,32246
2019/05/06,12:35:00,188.73,188.74,188.68,188.70,22390
2019/05/06,12:36:00,188.70,188.71,188.64,188.68,18105
2019/05/06,12:37:00,188.67,188.76,188.67,188.73,37590
2019/05/06,12:38:00,188.73,188.75,188.70,188.75,12563
2019/05/06,12:39:00,188.75,188.84,188.75,188.80,28767
2019/05/06,12:40:00,188.81,188.95,188.81,188.88,81493
2019/05/06,12:41:00,188.88,188.91,188.86,188.88,32280
2019/05/06,12:42:00,188.87,188.92,188.87,188.91,18695
2019/05/06,12:43:00,188.90,188.92,188.88,188.92,30094
2019/05/06,12:44:00,188.91,188.91,188.82,188.86,54519
2019/05/06,12:45:00,188.84,188.84,188.77,188.77,19573
2019/05/06,12:46:00,188.77,188.80,188.75,188.77,17354
2019/05/06,12:47:00,188.77,188.77,188.70,188.72,21101
2019/05/06,12:48:00,188.72,188.73,188.67,188.69,64274
2019/05/06,12:49:00,188.69,188.72,188.67,188.69,32002
2019/05/06,12:50:00,188.70,188.74,188.67,188.67,27434
2019/05/06,12:51:00,188.67,188.69,188.65,188.68,38320
2019/05/06,12:52:00,188.68,188.68,188.61,188.63,50278
2019/05/06,12:53:00,188.63,188.71,188.63,188.69,35930
2019/05/06,12:54:00,188.69,188.69,188.61,188.63,22244
2019/05/06,12:55:00,188.63,188.64,188.50,188.57,227634
2019/05/06,12:56:00,188.57,188.57,188.47,188.50,90116
2019/05/06,12:57:00,188.50,188.53,188.46,188.52,67746
2019/05/06,12:58:00,188.52,188.56,188.50,188.56,33376
2019/05/06,12:59:00,188.56,188.57,188.53,188.53,10834
2019/05/06,13:00:00,188.53,188.53,188.49,188.50,28031
2019/05/06,13:01:00,188.50,188.50,188.45,188.46,47160
2019/05/06,13:02:00,188.46,188.47,188.38,188.39,127250
2019/05/06,13:03:00,188.39,188.44,188.36,188.43,562707
2019/05/06,13:04:00,188.43,188.51,188.43,188.50,21225
2019/05/06,13:05:00,188.50,188.54,188.50,188.52,24998
2019/05/06,13:06:00,188.53,188.62,188.52,188.60,52420
2019/05/06,13:07:00,188.61,188.73,188.61,188.70,92921
2019/05/06,13:08:00,188.70,188.71,188.67,188.70,30857
2019/05/06,13:09:00,188.70,188.73,188.66,188.67,37832
2019/05/06,13:10:00,188.67,188.68,188.62,188.66,38966
2019/05/06,13:11:00,188.66,188.70,188.66,188.67,12566
2019/05/06,13:12:00,188.67,188.70,188.65,188.70,26722
2019/05/06,13:13:00,188.70,188.71,188.69,188.71,11295
2019/05/06,13:14:00,188.71,188.78,188.71,188.77,37244
2019/05/06,13:15:00,188.77,188.81,188.76,188.80,51992
2019/05/06,13:16:00,188.80,188.80,188.77,188.79,39602
2019/05/06,13:17:00,188.78,188.86,188.78,188.81,68833
2019/05/06,13:18:00,188.81,188.83,188.74,188.76,141775
2019/05/06,13:19:00,188.75,188.81,188.72,188.81,28107
2019/05/06,13:20:00,188.81,188.83,188.76,188.79,50605
2019/05/06,13:21:00,188.79,188.82,188.72,188.73,22905
2019/05/06,13:22:00,188.74,188.74,188.71,188.73,16487
2019/05/06,13:23:00,188.74,188.75,188.70,188.73,39015
2019/05/06,13:24:00,188.73,188.78,188.73,188.77,14103
2019/05/06,13:25:00,188.77,188.85,188.74,188.77,921191
2019/05/06,13:26:00,188.77,188.85,188.77,188.85,29321
2019/05/06,13:27:00,188.85,188.91,188.84,188.89,63782
2019/05/06,13:28:00,188.89,188.96,188.89,188.95,51644
2019/05/06,13:29:00,188.96,188.96,188.93,188.95,36956
2019/05/06,13:30:00,188.95,188.99,188.95,188.96,60232
2019/05/06,13:31:00,188.96,189.02,188.96,189.02,39350
2019/05/06,13:32:00,189.03,189.05,188.98,189.01,50898
2019/05/06,13:33:00,189.01,189.02,188.95,188.96,49614
2019/05/06,13:34:00,188.96,188.98,188.94,188.97,23773
2019/05/06,13:35:00,188.97,189.02,188.97,188.98,24002
2019/05/06,13:36:00,188.98,189.00,188.95,188.96,23822
2019/05/06,13:37:00,188.96,188.98,188.96,188.98,16089
2019/05/06,13:38:00,188.98,188.99,188.94,188.94,16120
2019/05/06,13:39:00,188.94,188.95,188.90,188.94,22355
2019/05/06,13:40:00,188.94,188.94,188.91,188.94,12810
2019/05/06,13:41:00,188.94,188.96,188.92,188.95,16355
2019/05/06,13:42:00,188.95,188.97,188.93,188.93,1016043
2019/05/06,13:43:00,188.93,188.96,188.92,188.96,8931
2019/05/06,13:44:00,188.96,188.96,188.94,188.96,15860
2019/05/06,13:45:00,188.96,188.96,188.90,188.90,26114
2019/05/06,13:46:00,188.90,188.92,188.86,188.87,22401
2019/05/06,13:47:00,188.88,188.90,188.87,188.89,15221
2019/05/06,13:48:00,188.89,188.93,188.88,188.93,13126
2019/05/06,13:49:00,188.93,188.99,188.93,188.99,14100
2019/05/06,13:50:00,188.99,189.10,188.97,189.09,75227
2019/05/06,13:51:00,189.09,189.10,189.04,189.07,26701
2019/05/06,13:52:00,189.07,189.09,189.06,189.09,74149
2019/05/06,13:53:00,189.09,189.12,189.08,189.12,24949
2019/05/06,13:54:00,189.11,189.12,189.07,189.09,21970
2019/05/06,13:55:00,189.09,189.12,189.08,189.09,30503
2019/05/06,13:56:00,189.09,189.10,189.08,189.09,7145
2019/05/06,13:57:00,189.09,189.10,189.06,189.07,189676
2019/05/06,13:58:00,189.06,189.10,189.05,189.08,34359
2019/05/06,13:59:00,189.08,189.09,189.05,189.05,592321
2019/05/06,14:00:00,189.05,189.09,189.04,189.08,19522
2019/05/06,14:01:00,189.08,189.08,189.02,189.06,24555
2019/05/06,14:02:00,189.06,189.06,188.99,188.99,17745
2019/05/06,14:03:00,188.99,189.03,188.97,188.99,107331
2019/05/06,14:04:00,188.99,189.00,188.96,188.97,23358
2019/05/06,14:05:00,188.97,188.99,188.96,188.99,27140
2019/05/06,14:06:00,188.99,188.99,188.93,188.96,22894
2019/05/06,14:07:00,188.96,188.96,188.94,188.95,13269
2019/05/06,14:08:00,188.95,188.98,188.94,188.98,10725
2019/05/06,14:09:00,188.98,188.99,188.96,188.99,21021
2019/05/06,14:10:00,188.99,189.12,188.99,189.11,35269
2019/05/06,14:11:00,189.12,189.18,189.09,189.14,85489
2019/05/06,14:12:00,189.15,189.18,189.12,189.17,10812
2019/05/06,14:13:00,189.16,189.16,189.11,189.14,24615
2019/05/06,14:14:00,189.15,189.18,189.15,189.17,23639
2019/05/06,14:15:00,189.17,189.18,189.15,189.17,15211
2019/05/06,14:16:00,189.15,189.16,189.14,189.14,7815
2019/05/06,14:17:00,189.13,189.18,189.12,189.17,12237
2019/05/06,14:18:00,189.17,189.19,189.15,189.19,9021
2019/05/06,14:19:00,189.19,189.26,189.19,189.25,17368
2019/05/06,14:20:00,189.25,189.26,189.24,189.24,8841
2019/05/06,14:21:00,189.25,189.28,189.22,189.27,58185
2019/05/06,14:22:00,189.27,189.29,189.25,189.25,22772
2019/05/06,14:23:00,189.25,189.27,189.24,189.24,12483
2019/05/06,14:24:00,189.24,189.24,189.15,189.15,43655
2019/05/06,14:25:00,189.15,189.16,189.11,189.16,44206
2019/05/06,14:26:00,189.15,189.20,189.14,189.18,10436
2019/05/06,14:27:00,189.18,189.20,189.16,189.18,9265
2019/05/06,14:28:00,189.17,189.22,189.17,189.21,8947
2019/05/06,14:29:00,189.21,189.30,189.21,189.29,28595
2019/05/06,14:30:00,189.29,189.29,189.23,189.26,15111
2019/05/06,14:31:00,189.26,189.37,189.25,189.35,74572
2019/05/06,14:32:00,189.35,189.40,189.35,189.39,61976
2019/05/06,14:33:00,189.39,189.44,189.36,189.41,162911
2019/05/06,14:34:00,189.40,189.46,189.37,189.45,65556
2019/05/06,14:35:00,189.45,189.50,189.45,189.50,32428
2019/05/06,14:36:00,189.50,189.53,189.48,189.52,52513
2019/05/06,14:37:00,189.52,189.56,189.47,189.56,38555
2019/05/06,14:38:00,189.56,189.68,189.56,189.67,131981
2019/05/06,14:39:00,189.66,189.68,189.61,189.68,134841
2019/05/06,14:40:00,189.67,189.70,189.65,189.67,71956
2019/05/06,14:41:00,189.67,189.67,189.65,189.65,43950
2019/05/06,14:42:00,189.65,189.65,189.59,189.61,76335
2019/05/06,14:43:00,189.61,189.64,189.60,189.64,67462
2019/05/06,14:44:00,189.64,189.72,189.64,189.67,98865
2019/05/06,14:45:00,189.67,189.73,189.67,189.72,22555
2019/05/06,14:46:00,189.72,189.77,189.72,189.77,65875
2019/05/06,14:47:00,189.77,189.77,189.69,189.70,46614
2019/05/06,14:48:00,189.70,189.77,189.70,189.76,47873
2019/05/06,14:49:00,189.77,189.91,189.76,189.87,204454
2019/05/06,14:50:00,189.87,189.92,189.81,189.89,82634
2019/05/06,14:51:00,189.89,190.08,189.89,190.05,141897
2019/05/06,14:52:00,190.05,190.09,190.00,190.02,106480
2019/05/06,14:53:00,190.02,190.12,190.00,190.05,100872
2019/05/06,14:54:00,190.04,190.05,189.98,190.00,105518
2019/05/06,14:55:00,190.00,190.09,189.97,190.09,95658
2019/05/06,14:56:00,190.09,190.16,190.07,190.13,94197
2019/05/06,14:57:00,190.14,190.15,190.08,190.15,63507
2019/05/06,14:58:00,190.15,190.18,190.11,190.13,48236
2019/05/06,14:59:00,190.12,190.14,190.05,190.08,95586
2019/05/06,15:00:00,190.08,190.14,190.06,190.13,62077
2019/05/06,15:01:00,190.13,190.17,190.10,190.13,72803
2019/05/06,15:02:00,190.13,190.14,190.05,190.07,143243
2019/05/06,15:03:00,190.06,190.09,190.00,190.02,54491
2019/05/06,15:04:00,190.02,190.04,189.99,190.01,51995
2019/05/06,15:05:00,190.01,190.01,189.95,189.98,66988
2019/05/06,15:06:00,189.99,190.10,189.99,190.07,48497
2019/05/06,15:07:00,190.07,190.08,190.02,190.06,21993
2019/05/06,15:08:00,190.07,190.09,190.04,190.06,40140
2019/05/06,15:09:00,190.07,190.14,190.06,190.08,39110
2019/05/06,15:10:00,190.07,190.08,190.02,190.07,27911
2019/05/06,15:11:00,190.07,190.08,190.04,190.05,17350
2019/05/06,15:12:00,190.05,190.09,190.01,190.01,14032
2019/05/06,15:13:00,190.00,190.01,189.92,189.93,50675
2019/05/06,15:14:00,189.93,189.94,189.84,189.85,119069
2019/05/06,15:15:00,189.85,189.88,189.83,189.86,51645
2019/05/06,15:16:00,189.86,189.93,189.86,189.93,29151
2019/05/06,15:17:00,189.92,189.97,189.90,189.97,30811
2019/05/06,15:18:00,189.97,189.99,189.94,189.98,24468
2019/05/06,15:19:00,189.98,190.00,189.97,189.97,16781
2019/05/06,15:20:00,189.96,189.99,189.93,189.93,46250
2019/05/06,15:21:00,189.93,190.00,189.93,189.99,47093
2019/05/06,15:22:00,189.99,189.99,189.96,189.97,12492
2019/05/06,15:23:00,189.98,190.01,189.96,190.00,16182
2019/05/06,15:24:00,190.00,190.00,189.94,189.99,29584
2019/05/06,15:25:00,189.99,190.09,189.99,190.06,51978
2019/05/06,15:26:00,190.06,190.13,190.04,190.12,59466
2019/05/06,15:27:00,190.12,190.16,190.11,190.12,54498
2019/05/06,15:28:00,190.11,190.14,190.10,190.11,11925
2019/05/06,15:29:00,190.11,190.12,189.97,189.99,44287
2019/05/06,15:30:00,189.99,190.01,189.94,189.95,24228
2019/05/06,15:31:00,189.95,190.00,189.89,189.92,41426
2019/05/06,15:32:00,189.92,189.98,189.92,189.95,61477
2019/05/06,15:33:00,189.94,189.98,189.93,189.96,56707
2019/05/06,15:34:00,189.97,189.99,189.94,189.98,26832
2019/05/06,15:35:00,189.97,190.10,189.95,190.08,39715
2019/05/06,15:36:00,190.09,190.18,190.06,190.17,54333
2019/05/06,15:37:00,190.17,190.20,190.12,190.14,122307
2019/05/06,15:38:00,190.14,190.15,190.09,190.13,38296
2019/05/06,15:39:00,190.14,190.16,190.11,190.13,46558
2019/05/06,15:40:00,190.13,190.13,190.05,190.11,58913
2019/05/06,15:41:00,190.11,190.13,190.04,190.06,77310
2019/05/06,15:42:00,190.06,190.06,190.00,190.03,53998
2019/05/06,15:43:00,190.04,190.04,189.97,189.97,38276
2019/05/06,15:44:00,189.98,189.98,189.93,189.96,40436
2019/05/06,15:45:00,189.95,189.98,189.92,189.94,64464
2019/05/06,15:46:00,189.94,189.94,189.89,189.90,67376
2019/05/06,15:47:00,189.90,189.93,189.87,189.92,65642
2019/05/06,15:48:00,189.92,190.00,189.87,189.99,69318
2019/05/06,15:49:00,189.99,189.99,189.92,189.94,93391
2019/05/06,15:50:00,189.94,190.03,189.92,190.02,61521
2019/05/06,15:51:00,190.02,190.08,189.99,190.01,160468
2019/05/06,15:52:00,190.01,190.04,189.99,190.04,43026
2019/05/06,15:53:00,190.03,190.06,190.02,190.05,41535
2019/05/06,15:54:00,190.04,190.07,189.99,190.06,89743
2019/05/06,15:55:00,190.08,190.09,189.99,189.99,205501
2019/05/06,15:56:00,189.99,190.00,189.87,189.89,292668
2019/05/06,15:57:00,189.90,189.90,189.79,189.84,190757
2019/05/06,15:58:00,189.84,189.89,189.80,189.87,126054
2019/05/06,15:59:00,189.88,189.90,189.82,189.86,131062
2019/05/06,16:00:00,189.86,190.02,189.84,189.94,375760
2019/05/07,09:31:00,187.86,188.10,187.83,188.01,266627
2019/05/07,09:32:00,188.01,188.30,188.00,188.28,339327
2019/05/07,09:33:00,188.28,188.30,188.05,188.19,295944
2019/05/07,09:34:00,188.20,188.25,188.14,188.19,207447
2019/05/07,09:35:00,188.19,188.41,188.18,188.38,180228
2019/05/07,09:36:00,188.38,188.52,188.38,188.45,245739
2019/05/07,09:37:00,188.45,188.57,188.36,188.43,147354
2019/05/07,09:38:00,188.42,188.43,188.27,188.37,192027
2019/05/07,09:39:00,188.36,188.58,188.36,188.57,200588
2019/05/07,09:40:00,188.57,188.67,188.48,188.59,234396
2019/05/07,09:41:00,188.59,188.60,188.37,188.41,101870
2019/05/07,09:42:00,188.41,188.47,188.34,188.36,88182
2019/05/07,09:43:00,188.35,188.35,188.18,188.24,154465
2019/05/07,09:44:00,188.24,188.32,188.18,188.22,207025
2019/05/07,09:45:00,188.22,188.27,188.10,188.24,232359
2019/05/07,09:46:00,188.24,188.42,188.14,188.34,187999
2019/05/07,09:47:00,188.34,188.34,188.04,188.04,143742
2019/05/07,09:48:00,188.04,188.08,187.86,187.97,228641
2019/05/07,09:49:00,187.97,187.97,187.50,187.51,348702
2019/05/07,09:50:00,187.51,187.69,187.50,187.60,352242
2019/05/07,09:51:00,187.60,187.75,187.48,187.52,340027
2019/05/07,09:52:00,187.52,187.58,187.32,187.32,224044
2019/05/07,09:53:00,187.33,187.52,187.26,187.49,184093
2019/05/07,09:54:00,187.49,187.67,187.45,187.59,241423
2019/05/07,09:55:00,187.59,187.69,187.59,187.62,242768
2019/05/07,09:56:00,187.63,187.87,187.60,187.87,623995
2019/05/07,09:57:00,187.87,187.87,187.65,187.79,104328
2019/05/07,09:58:00,187.78,187.89,187.78,187.89,91082
2019/05/07,09:59:00,187.89,188.02,187.78,187.79,105755
2019/05/07,10:00:00,187.79,187.79,187.55,187.61,161326
2019/05/07,10:01:00,187.61,187.62,187.43,187.46,112244
2019/05/07,10:02:00,187.45,187.47,187.24,187.24,121866
2019/05/07,10:03:00,187.24,187.25,187.07,187.19,205533
2019/05/07,10:04:00,187.19,187.31,187.17,187.18,201743
2019/05/07,10:05:00,187.18,187.19,187.07,187.12,125506
2019/05/07,10:06:00,187.12,187.18,187.06,187.10,90535
2019/05/07,10:07:00,187.10,187.37,187.03,187.36,216264
2019/05/07,10:08:00,187.36,187.39,187.23,187.23,115662
2019/05/07,10:09:00,187.23,187.28,187.14,187.22,57692
2019/05/07,10:10:00,187.22,187.34,187.20,187.30,82198
2019/05/07,10:11:00,187.31,187.36,187.17,187.21,76833
2019/05/07,10:12:00,187.21,187.28,187.14,187.25,55953
2019/05/07,10:13:00,187.24,187.30,187.08,187.11,247865
2019/05/07,10:14:00,187.10,187.30,187.06,187.26,96070
2019/05/07,10:15:00,187.27,187.27,187.09,187.11,145411
2019/05/07,10:16:00,187.12,187.19,187.00,187.02,141161
2019/05/07,10:17:00,187.01,187.08,186.95,187.06,446082
2019/05/07,10:18:00,187.06,187.10,186.95,187.06,88893
2019/05/07,10:19:00,187.06,187.23,186.97,187.22,102900
2019/05/07,10:20:00,187.22,187.33,187.17,187.27,123734
2019/05/07,10:21:00,187.27,187.27,187.14,187.25,102710
2019/05/07,10:22:00,187.25,187.39,187.21,187.36,87912
2019/05/07,10:23:00,187.36,187.43,187.27,187.42,176664
2019/05/07,10:24:00,187.42,187.55,187.41,187.50,154228
2019/05/07,10:25:00,187.51,187.54,187.44,187.46,137620
2019/05/07,10:26:00,187.46,187.47,187.32,187.35,99263
2019/05/07,10:27:00,187.33,187.39,187.27,187.38,149409
2019/05/07,10:28:00,187.37,187.38,187.19,187.20,124805
2019/05/07,10:29:00,187.19,187.28,187.10,187.26,85971
2019/05/07,10:30:00,187.28,187.59,187.27,187.55,168085
2019/05/07,10:31:00,187.55,187.64,187.44,187.56,146274
2019/05/07,10:32:00,187.56,187.56,187.37,187.37,75908
2019/05/07,10:33:00,187.36,187.45,187.29,187.31,145576
2019/05/07,10:34:00,187.31,187.38,187.18,187.28,93945
2019/05/07,10:35:00,187.28,187.28,187.03,187.08,91750
2019/05/07,10:36:00,187.05,187.30,187.04,187.22,79099
2019/05/07,10:37:00,187.22,187.28,187.14,187.23,41134
2019/05/07,10:38:00,187.27,187.30,186.98,186.98,135916
2019/05/07,10:39:00,186.98,187.07,186.87,187.05,143193
2019/05/07,10:40:00,187.05,187.11,186.92,186.97,57692
2019/05/07,10:41:00,186.97,186.97,186.84,186.88,105115
2019/05/07,10:42:00,186.90,186.91,186.67,186.67,128139
2019/05/07,10:43:00,186.67,186.85,186.63,186.85,214168
2019/05/07,10:44:00,186.85,186.86,186.60,186.60,122450
2019/05/07,10:45:00,186.60,186.69,186.55,186.57,147203
2019/05/07,10:46:00,186.57,186.78,186.49,186.76,166558
2019/05/07,10:47:00,186.76,186.94,186.74,186.89,145611
2019/05/07,10:48:00,186.88,186.89,186.77,186.86,110923
2019/05/07,10:49:00,186.86,186.86,186.75,186.76,112553
2019/05/07,10:50:00,186.76,186.78,186.56,186.59,261307
2019/05/07,10:51:00,186.59,186.60,186.50,186.57,208242
2019/05/07,10:52:00,186.57,186.60,186.37,186.39,196608
2019/05/07,10:53:00,186.38,186.45,186.30,186.44,175557
2019/05/07,10:54:00,186.43,186.46,186.26,186.31,112239
2019/05/07,10:55:00,186.33,186.48,186.31,186.48,112089
2019/05/07,10:56:00,186.48,186.69,186.46,186.64,105720
2019/05/07,10:57:00,186.66,186.66,186.46,186.47,95051
2019/05/07,10:58:00,186.48,186.60,186.40,186.60,103371
2019/05/07,10:59:00,186.60,186.68,186.55,186.59,60301
2019/05/07,11:00:00,186.59,186.60,186.50,186.52,96645
2019/05/07,11:01:00,186.51,186.54,186.28,186.31,204543
2019/05/07,11:02:00,186.31,186.37,186.26,186.27,150723
2019/05/07,11:03:00,186.27,186.35,186.23,186.24,80011
2019/05/07,11:04:00,186.24,186.31,186.06,186.06,187515
2019/05/07,11:05:00,186.07,186.11,185.96,186.02,319129
2019/05/07,11:06:00,186.02,186.19,185.95,186.16,128945
2019/05/07,11:07:00,186.16,186.28,186.16,186.27,151771
2019/05/07,11:08:00,186.27,186.44,186.24,186.40,1200362
2019/05/07,11:09:00,186.40,186.50,186.38,186.48,77595
2019/05/07,11:10:00,186.48,186.69,186.48,186.69,112693
2019/05/07,11:11:00,186.68,186.68,186.61,186.62,51477
2019/05/07,11:12:00,186.63,186.64,186.47,186.51,40745
2019/05/07,11:13:00,186.51,186.58,186.47,186.53,52859
2019/05/07,11:14:00,186.55,186.74,186.55,186.72,52249
2019/05/07,11:15:00,186.74,186.84,186.70,186.80,68021
2019/05/07,11:16:00,186.80,186.87,186.76,186.87,115662
2019/05/07,11:17:00,186.87,186.91,186.72,186.77,90979
2019/05/07,11:18:00,186.77,186.79,186.65,186.68,56585
2019/05/07,11:19:00,186.68,186.69,186.56,186.57,167322
2019/05/07,11:20:00,186.56,186.81,186.53,186.76,178513
2019/05/07,11:21:00,186.76,186.76,186.50,186.51,85150
2019/05/07,11:22:00,186.52,186.73,186.52,186.69,81174
2019/05/07,11:23:00,186.69,186.69,186.56,186.60,48449
2019/05/07,11:24:00,186.59,186.66,186.45,186.46,47077
2019/05/07,11:25:00,186.46,186.55,186.43,186.52,114966
2019/05/07,11:26:00,186.52,186.54,186.37,186.37,116568
2019/05/07,11:27:00,186.36,186.45,186.35,186.38,95054
2019/05/07,11:28:00,186.37,186.62,186.37,186.60,76763
2019/05/07,11:29:00,186.60,186.84,186.60,186.83,195095
2019/05/07,11:30:00,186.84,186.85,186.73,186.76,96874
2019/05/07,11:31:00,186.75,186.99,186.75,186.95,176363
2019/05/07,11:32:00,186.95,186.96,186.84,186.92,100370
2019/05/07,11:33:00,186.92,187.02,186.88,187.01,73977
2019/05/07,11:34:00,187.01,187.07,186.90,186.92,119467
2019/05/07,11:35:00,186.92,186.92,186.82,186.86,85353
2019/05/07,11:36:00,186.86,186.88,186.68,186.69,120190
2019/05/07,11:37:00,186.69,186.79,186.66,186.70,41512
2019/05/07,11:38:00,186.69,186.69,186.42,186.47,145691
2019/05/07,11:39:00,186.47,186.57,186.38,186.55,94819
2019/05/07,11:40:00,186.56,186.84,186.54,186.83,117968
2019/05/07,11:41:00,186.84,187.02,186.76,186.92,139892
2019/05/07,11:42:00,186.90,186.91,186.65,186.70,138651
2019/05/07,11:43:00,186.70,186.93,186.66,186.69,81960
2019/05/07,11:44:00,186.74,186.76,186.57,186.64,48774
2019/05/07,11:45:00,186.60,186.70,186.53,186.56,58380
2019/05/07,11:46:00,186.55,186.70,186.47,186.65,72475
2019/05/07,11:47:00,186.64,186.73,186.58,186.67,74654
2019/05/07,11:48:00,186.67,186.68,186.47,186.55,64509
2019/05/07,11:49:00,186.56,186.69,186.56,186.68,60280
2019/05/07,11:50:00,186.67,186.82,186.59,186.61,102960
2019/05/07,11:51:00,186.63,186.63,186.21,186.27,189878
2019/05/07,11:52:00,186.28,186.51,186.25,186.38,128989
2019/05/07,11:53:00,186.38,186.48,186.32,186.40,54255
2019/05/07,11:54:00,186.40,186.44,186.30,186.39,64807
2019/05/07,11:55:00,186.39,186.50,186.30,186.50,39072
2019/05/07,11:56:00,186.50,186.52,186.35,186.37,296338
2019/05/07,11:57:00,186.38,186.39,186.30,186.36,115592
2019/05/07,11:58:00,186.36,186.37,186.21,186.32,47060
2019/05/07,11:59:00,186.32,186.35,186.18,186.23,45173
2019/05/07,12:00:00,186.23,186.43,186.23,186.42,58104
2019/05/07,12:01:00,186.42,186.42,186.21,186.21,54770
2019/05/07,12:02:00,186.20,186.27,186.20,186.22,28743
2019/05/07,12:03:00,186.22,186.30,186.11,186.17,92585
2019/05/07,12:04:00,186.17,186.23,186.09,186.15,151494
2019/05/07,12:05:00,186.15,186.32,186.15,186.31,95034
2019/05/07,12:06:00,186.31,186.46,186.25,186.46,63365
2019/05/07,12:07:00,186.45,186.50,186.40,186.44,41107
2019/05/07,12:08:00,186.44,186.64,186.43,186.57,106845
2019/05/07,12:09:00,186.57,186.66,186.50,186.54,61805
2019/05/07,12:10:00,186.54,186.61,186.52,186.57,35761
2019/05/07,12:11:00,186.58,186.68,186.56,186.61,83928
2019/05/07,12:12:00,186.62,186.67,186.59,186.59,41696
2019/05/07,12:13:00,186.59,186.68,186.57,186.57,42871
2019/05/07,12:14:00,186.57,186.58,186.46,186.49,46798
2019/05/07,12:15:00,186.49,186.59,186.43,186.44,16957
2019/05/07,12:16:00,186.44,186.59,186.42,186.59,56118
2019/05/07,12:17:00,186.60,186.75,186.60,186.67,112110
2019/05/07,12:18:00,186.66,186.76,186.64,186.66,21055
2019/05/07,12:19:00,186.66,186.74,186.64,186.70,31958
2019/05/07,12:20:00,186.70,186.72,186.62,186.70,22183
2019/05/07,12:21:00,186.69,186.84,186.68,186.84,81409
2019/05/07,12:22:00,186.84,186.85,186.75,186.79,28425
2019/05/07,12:23:00,186.79,186.90,186.75,186.76,76177
2019/05/07,12:24:00,186.76,186.77,186.71,186.72,26932
2019/05/07,12:25:00,186.72,186.83,186.71,186.83,25817
2019/05/07,12:26:00,186.84,186.96,186.84,186.96,60173
2019/05/07,12:27:00,186.96,187.04,186.93,187.04,49518
2019/05/07,12:28:00,187.05,187.05,186.95,186.97,38946
2019/05/07,12:29:00,186.97,187.08,186.97,187.05,54595
2019/05/07,12:30:00,187.05,187.07,187.00,187.01,21776
2019/05/07,12:31:00,187.02,187.09,186.99,187.02,74647
2019/05/07,12:32:00,187.03,187.08,186.96,186.99,42176
2019/05/07,12:33:00,186.99,187.09,186.99,187.08,72574
2019/05/07,12:34:00,187.07,187.12,186.94,186.95,33972
2019/05/07,12:35:00,186.94,186.95,186.85,186.86,64965
2019/05/07,12:36:00,186.86,187.05,186.85,186.98,51484
2019/05/07,12:37:00,186.97,187.03,186.96,187.02,41492
2019/05/07,12:38:00,187.02,187.02,186.91,186.97,60854
2019/05/07,12:39:00,186.98,187.03,186.86,186.88,28486
2019/05/07,12:40:00,186.90,186.93,186.84,186.87,446020
2019/05/07,12:41:00,186.88,186.88,186.78,186.80,24855
2019/05/07,12:42:00,186.80,186.80,186.69,186.71,56506
2019/05/07,12:43:00,186.71,186.76,186.65,186.75,43636
2019/05/07,12:44:00,186.75,186.77,186.70,186.71,21758
2019/05/07,12:45:00,186.67,186.68,186.62,186.66,31969
2019/05/07,12:46:00,186.66,186.70,186.62,186.68,25349
2019/05/07,12:47:00,186.69,186.73,186.68,186.69,19093
2019/05/07,12:48:00,186.69,186.82,186.68,186.81,25660
2019/05/07,12:49:00,186.81,186.83,186.78,186.82,19911
2019/05/07,12:50:00,186.82,186.83,186.71,186.76,40759
2019/05/07,12:51:00,186.75,186.89,186.75,186.89,58753
2019/05/07,12:52:00,186.88,187.01,186.88,186.97,96157
2019/05/07,12:53:00,186.97,187.02,186.96,186.98,26256
2019/05/07,12:54:00,186.98,187.00,186.89,186.89,76472
2019/05/07,12:55:00,186.90,186.96,186.84,186.86,29959
2019/05/07,12:56:00,186.86,186.86,186.76,186.76,34275
2019/05/07,12:57:00,186.77,186.77,186.64,186.64,75884
2019/05/07,12:58:00,186.64,186.65,186.55,186.61,31958
2019/05/07,12:59:00,186.61,186.67,186.58,186.63,24945
2019/05/07,13:00:00,186.63,186.64,186.43,186.44,43627
2019/05/07,13:01:00,186.44,186.52,186.37,186.48,56482
2019/05/07,13:02:00,186.45,186.47,186.34,186.34,25921
2019/05/07,13:03:00,186.35,186.37,186.28,186.28,610356
2019/05/07,13:04:00,186.27,186.33,186.23,186.27,79456
2019/05/07,13:05:00,186.27,186.27,186.18,186.19,39660
2019/05/07,13:06:00,186.19,186.30,186.18,186.24,58169
2019/05/07,13:07:00,186.24,186.25,186.13,186.15,39773
2019/05/07,13:08:00,186.13,186.17,186.09,186.14,51720
2019/05/07,13:09:00,186.15,186.15,185.97,185.99,197066
2019/05/07,13:10:00,185.98,185.98,185.82,185.86,247936
2019/05/07,13:11:00,185.85,185.95,185.80,185.95,75035
2019/05/07,13:12:00,185.95,186.07,185.94,186.06,68282
2019/05/07,13:13:00,186.06,186.11,186.01,186.10,84957
2019/05/07,13:14:00,186.11,186.11,185.90,185.90,63409
2019/05/07,13:15:00,185.90,186.00,185.86,185.94,67129
2019/05/07,13:16:00,185.94,185.94,185.75,185.85,101736
2019/05/07,13:17:00,185.85,185.93,185.82,185.82,149574
2019/05/07,13:18:00,185.82,185.88,185.79,185.82,60985
2019/05/07,13:19:00,185.81,185.81,185.71,185.79,48556
2019/05/07,13:20:00,185.79,185.79,185.68,185.68,63822
2019/05/07,13:21:00,185.68,185.68,185.60,185.60,88745
2019/05/07,13:22:00,185.61,185.67,185.56,185.65,129997
2019/05/07,13:23:00,185.66,185.77,185.62,185.77,36567
2019/05/07,13:24:00,185.75,185.75,185.63,185.65,54600
2019/05/07,13:25:00,185.65,185.65,185.47,185.47,118502
2019/05/07,13:26:00,185.47,185.48,185.28,185.31,158641
2019/05/07,13:27:00,185.31,185.47,185.30,185.45,162396
2019/05/07,13:28:00,185.45,185.53,185.35,185.35,113777
2019/05/07,13:29:00,185.36,185.45,185.33,185.40,92509
2019/05/07,13:30:00,185.41,185.49,185.36,185.46,487265
2019/05/07,13:31:00,185.46,185.46,185.29,185.32,78041
2019/05/07,13:32:00,185.33,185.39,185.30,185.31,64548
2019/05/07,13:33:00,185.31,185.44,185.28,185.40,81152
2019/05/07,13:34:00,185.40,185.51,185.35,185.51,53715
2019/05/07,13:35:00,185.51,185.64,185.49,185.59,105948
2019/05/07,13:36:00,185.59,185.59,185.50,185.53,90260
2019/05/07,13:37:00,185.53,185.62,185.51,185.55,101827
2019/05/07,13:38:00,185.56,185.56,185.41,185.44,84888
2019/05/07,13:39:00,185.44,185.47,185.24,185.27,76905
2019/05/07,13:40:00,185.27,185.47,185.27,185.47,47761
2019/05/07,13:41:00,185.45,185.51,185.39,185.51,79050
2019/05/07,13:42:00,185.51,185.54,185.36,185.39,55125
2019/05/07,13:43:00,185.39,185.40,185.28,185.29,50067
2019/05/07,13:44:00,185.29,185.32,185.13,185.14,124871
2019/05/07,13:45:00,185.14,185.22,185.12,185.22,77945
2019/05/07,13:46:00,185.22,185.37,185.20,185.35,108014
2019/05/07,13:47:00,185.35,185.47,185.31,185.37,117075
2019/05/07,13:48:00,185.37,185.54,185.36,185.51,470963
2019/05/07,13:49:00,185.51,185.60,185.40,185.59,158759
2019/05/07,13:50:00,185.59,185.71,185.58,185.64,129931
2019/05/07,13:51:00,185.64,185.70,185.56,185.70,88336
2019/05/07,13:52:00,185.70,185.76,185.67,185.75,72243
2019/05/07,13:53:00,185.74,185.78,185.65,185.65,67563
2019/05/07,13:54:00,185.66,185.69,185.61,185.67,47352
2019/05/07,13:55:00,185.68,185.75,185.63,185.75,70920
2019/05/07,13:56:00,185.75,185.75,185.65,185.69,58071
2019/05/07,13:57:00,185.70,185.83,185.69,185.83,71311
2019/05/07,13:58:00,185.83,185.83,185.70,185.70,70631
2019/05/07,13:59:00,185.70,185.73,185.68,185.68,62131
2019/05/07,14:00:00,185.68,185.70,185.50,185.50,118993
2019/05/07,14:01:00,185.50,185.63,185.47,185.48,73704
2019/05/07,14:02:00,185.48,185.64,185.46,185.55,71247
2019/05/07,14:03:00,185.54,185.54,185.41,185.47,110407
2019/05/07,14:04:00,185.46,185.49,185.35,185.36,448687
2019/05/07,14:05:00,185.36,185.43,185.32,185.36,101737
2019/05/07,14:06:00,185.36,185.50,185.33,185.48,57609
2019/05/07,14:07:00,185.48,185.56,185.38,185.56,69197
2019/05/07,14:08:00,185.56,185.68,185.55,185.68,90598
2019/05/07,14:09:00,185.68,185.87,185.68,185.85,92528
2019/05/07,14:10:00,185.85,185.87,185.72,185.74,113882
2019/05/07,14:11:00,185.74,185.79,185.72,185.77,61574
2019/05/07,14:12:00,185.77,185.77,185.58,185.62,50590
2019/05/07,14:13:00,185.62,185.71,185.60,185.60,54988
2019/05/07,14:14:00,185.61,185.67,185.50,185.53,64265
2019/05/07,14:15:00,185.52,185.56,185.46,185.56,54018
2019/05/07,14:16:00,185.57,185.75,185.57,185.69,83902
2019/05/07,14:17:00,185.69,185.69,185.58,185.59,58204
2019/05/07,14:18:00,185.60,185.63,185.43,185.48,48416
2019/05/07,14:19:00,185.51,185.57,185.42,185.55,79871
2019/05/07,14:20:00,185.55,185.68,185.50,185.68,70726
2019/05/07,14:21:00,185.68,185.75,185.65,185.73,80906
2019/05/07,14:22:00,185.73,185.88,185.73,185.76,115130
2019/05/07,14:23:00,185.76,185.79,185.63,185.78,116501
2019/05/07,14:24:00,185.78,185.78,185.53,185.55,85457
2019/05/07,14:25:00,185.54,185.56,185.41,185.46,194929
2019/05/07,14:26:00,185.45,185.57,185.33,185.37,93436
2019/05/07,14:27:00,185.36,185.42,185.24,185.24,114773
2019/05/07,14:28:00,185.23,185.35,185.23,185.26,68505
2019/05/07,14:29:00,185.27,185.35,185.23,185.27,106995
2019/05/07,14:30:00,185.27,185.27,185.16,185.21,98882
2019/05/07,14:31:00,185.21,185.33,185.14,185.14,114780
2019/05/07,14:32:00,185.14,185.17,184.97,185.00,212695
2019/05/07,14:33:00,185.01,185.07,184.92,184.99,210096
2019/05/07,14:34:00,184.99,185.03,184.85,184.85,164446
2019/05/07,14:35:00,184.85,184.99,184.82,184.93,124576
2019/05/07,14:36:00,184.91,185.00,184.85,184.99,520429
2019/05/07,14:37:00,184.99,185.02,184.79,184.86,189251
2019/05/07,14:38:00,184.86,185.02,184.86,185.00,96542
2019/05/07,14:39:00,185.00,185.00,184.83,184.84,73754
2019/05/07,14:40:00,184.84,184.96,184.81,184.92,162369
2019/05/07,14:41:00,184.93,185.18,184.92,185.17,322526
2019/05/07,14:42:00,185.17,185.21,185.06,185.11,136269
2019/05/07,14:43:00,185.11,185.11,184.99,185.08,98358
2019/05/07,14:44:00,185.08,185.11,184.98,185.09,54242
2019/05/07,14:45:00,185.10,185.10,184.84,184.89,111661
2019/05/07,14:46:00,184.88,184.95,184.79,184.84,102578
2019/05/07,14:47:00,184.84,184.91,184.70,184.75,161291
2019/05/07,14:48:00,184.75,184.89,184.69,184.81,95262
2019/05/07,14:49:00,184.81,184.85,184.75,184.85,141626
2019/05/07,14:50:00,184.85,184.89,184.66,184.67,190295
2019/05/07,14:51:00,184.68,184.83,184.64,184.70,176745
2019/05/07,14:52:00,184.70,184.89,184.70,184.87,174352
2019/05/07,14:53:00,184.88,184.95,184.87,184.87,92649
2019/05/07,14:54:00,184.86,184.98,184.84,184.97,85753
2019/05/07,14:55:00,184.97,185.22,184.97,185.22,122659
2019/05/07,14:56:00,185.22,185.27,185.16,185.20,153887
2019/05/07,14:57:00,185.20,185.36,185.18,185.34,201649
2019/05/07,14:58:00,185.34,185.45,185.32,185.40,118632
2019/05/07,14:59:00,185.40,185.44,185.32,185.40,107688
2019/05/07,15:00:00,185.40,185.42,185.24,185.27,96333
2019/05/07,15:01:00,185.27,185.33,185.20,185.21,129313
2019/05/07,15:02:00,185.20,185.21,185.12,185.17,115905
2019/05/07,15:03:00,185.17,185.27,185.16,185.16,48012
2019/05/07,15:04:00,185.16,185.20,185.09,185.14,95818
2019/05/07,15:05:00,185.14,185.18,185.08,185.18,83390
2019/05/07,15:06:00,185.18,185.28,185.07,185.08,269864
2019/05/07,15:07:00,185.08,185.10,184.88,184.90,96834
2019/05/07,15:08:00,184.91,184.92,184.85,184.89,95486
2019/05/07,15:09:00,184.89,185.03,184.88,185.03,153081
2019/05/07,15:10:00,185.03,185.30,185.03,185.28,146778
2019/05/07,15:11:00,185.27,185.40,185.20,185.39,150053
2019/05/07,15:12:00,185.39,185.45,185.37,185.40,81927
2019/05/07,15:13:00,185.41,185.62,185.41,185.62,123280
2019/05/07,15:14:00,185.62,185.64,185.43,185.44,544604
2019/05/07,15:15:00,185.44,185.48,185.40,185.44,185988
2019/05/07,15:16:00,185.44,185.52,185.29,185.34,208871
2019/05/07,15:17:00,185.34,185.56,185.31,185.56,121113
2019/05/07,15:18:00,185.56,185.59,185.51,185.52,74020
2019/05/07,15:19:00,185.51,185.65,185.46,185.49,166092
2019/05/07,15:20:00,185.49,185.51,185.30,185.40,87274
2019/05/07,15:21:00,185.39,185.59,185.39,185.53,179560
2019/05/07,15:22:00,185.53,185.56,185.35,185.35,73781
2019/05/07,15:23:00,185.36,185.38,185.16,185.25,105396
2019/05/07,15:24:00,185.25,185.27,185.16,185.22,98357
2019/05/07,15:25:00,185.21,185.26,185.09,185.19,167480
2019/05/07,15:26:00,185.18,185.31,185.14,185.15,138677
2019/05/07,15:27:00,185.15,185.19,185.04,185.08,99172
2019/05/07,15:28:00,185.08,185.15,185.04,185.08,123057
2019/05/07,15:29:00,185.08,185.13,185.02,185.11,106006
2019/05/07,15:30:00,185.10,185.13,185.04,185.07,80462
2019/05/07,15:31:00,185.07,185.16,184.97,184.97,178321
2019/05/07,15:32:00,184.96,184.98,184.83,184.83,96557
2019/05/07,15:33:00,184.83,184.91,184.75,184.91,127605
2019/05/07,15:34:00,184.91,185.03,184.87,184.88,118158
2019/05/07,15:35:00,184.87,184.97,184.82,184.87,225276
2019/05/07,15:36:00,184.88,184.93,184.76,184.77,160104
2019/05/07,15:37:00,184.76,184.83,184.56,184.57,251738
2019/05/07,15:38:00,184.57,184.64,184.51,184.60,338855
2019/05/07,15:39:00,184.61,184.64,184.51,184.54,155979
2019/05/07,15:40:00,184.55,184.68,184.51,184.57,174447
2019/05/07,15:41:00,184.57,184.70,184.55,184.64,159976
2019/05/07,15:42:00,184.65,184.81,184.65,184.81,261177
2019/05/07,15:43:00,184.81,185.06,184.80,184.97,211380
2019/05/07,15:44:00,184.98,185.11,184.98,185.06,121869
2019/05/07,15:45:00,185.07,185.33,185.07,185.32,131462
2019/05/07,15:46:00,185.33,185.48,185.25,185.32,224253
2019/05/07,15:47:00,185.32,185.45,185.29,185.32,150927
2019/05/07,15:48:00,185.32,185.38,185.27,185.35,152532
2019/05/07,15:49:00,185.35,185.46,185.33,185.45,168260
2019/05/07,15:50:00,185.45,185.58,185.40,185.58,313503
2019/05/07,15:51:00,185.58,185.68,185.47,185.67,313874
2019/05/07,15:52:00,185.67,185.76,185.65,185.76,250336
2019/05/07,15:53:00,185.76,185.87,185.61,185.63,289790
2019/05/07,15:54:00,185.63,185.83,185.58,185.81,279585
2019/05/07,15:55:00,185.83,185.90,185.78,185.79,425060
2019/05/07,15:56:00,185.81,186.26,185.76,186.07,580150
2019/05/07,15:57:00,186.07,186.27,186.07,186.09,315182
2019/05/07,15:58:00,186.09,186.20,186.01,186.12,448246
2019/05/07,15:59:00,186.11,186.16,185.98,186.03,1308026
2019/05/07,16:00:00,186.03,186.24,185.33,186.24,1583991
2019/05/08,09:31:00,185.68,186.09,185.63,185.90,330695
2019/05/08,09:32:00,185.90,186.17,185.81,185.92,353177
2019/05/08,09:33:00,185.92,185.97,185.72,185.75,356505
2019/05/08,09:34:00,185.75,185.86,185.27,185.49,453361
2019/05/08,09:35:00,185.49,185.68,185.43,185.47,302936
2019/05/08,09:36:00,185.48,185.60,185.37,185.37,142446
2019/05/08,09:37:00,185.38,185.53,185.29,185.32,205926
2019/05/08,09:38:00,185.32,185.52,185.21,185.49,228241
2019/05/08,09:39:00,185.50,185.50,185.11,185.14,166164
2019/05/08,09:40:00,185.14,185.27,185.09,185.17,134592
2019/05/08,09:41:00,185.17,185.29,184.96,185.29,294028
2019/05/08,09:42:00,185.29,185.84,185.29,185.79,306315
2019/05/08,09:43:00,185.80,185.80,185.45,185.68,413397
2019/05/08,09:44:00,185.68,185.75,185.54,185.67,232905
2019/05/08,09:45:00,185.67,185.87,185.63,185.82,212933
2019/05/08,09:46:00,185.83,185.98,185.81,185.91,174891
2019/05/08,09:47:00,185.91,186.19,185.86,186.19,170561
2019/05/08,09:48:00,186.19,186.25,186.02,186.05,328905
2019/05/08,09:49:00,186.05,186.35,186.01,186.28,196777
2019/05/08,09:50:00,186.29,186.44,186.08,186.16,466986
2019/05/08,09:51:00,186.15,186.21,185.89,185.90,390708
2019/05/08,09:52:00,185.90,186.03,185.90,186.03,41987
2019/05/08,09:53:00,186.03,186.12,185.96,186.08,216962
2019/05/08,09:54:00,186.09,186.27,185.99,185.99,153338
2019/05/08,09:55:00,186.01,186.01,185.79,185.86,112159
2019/05/08,09:56:00,185.86,186.14,185.84,186.13,81015
2019/05/08,09:57:00,186.13,186.15,185.87,185.89,202743
2019/05/08,09:58:00,185.89,185.97,185.84,185.85,91082
2019/05/08,09:59:00,185.85,185.97,185.67,185.96,159098
2019/05/08,10:00:00,185.96,186.10,185.94,186.09,55957
2019/05/08,10:01:00,186.09,186.32,186.04,186.26,230942
2019/05/08,10:02:00,186.24,186.29,186.11,186.29,70460
2019/05/08,10:03:00,186.29,186.29,186.10,186.14,28275
2019/05/08,10:04:00,186.12,186.20,186.05,186.11,55728
2019/05/08,10:05:00,186.12,186.12,185.88,185.89,57940
2019/05/08,10:06:00,185.89,186.12,185.85,186.10,40870
2019/05/08,10:07:00,186.10,186.20,186.04,186.17,53303
2019/05/08,10:08:00,186.17,186.36,186.10,186.31,145969
2019/05/08,10:09:00,186.31,186.32,186.13,186.14,213909
2019/05/08,10:10:00,186.14,186.17,186.02,186.03,42131
2019/05/08,10:11:00,186.03,186.03,185.78,185.81,77863
2019/05/08,10:12:00,185.81,186.01,185.81,186.00,99706
2019/05/08,10:13:00,185.98,186.18,185.97,186.11,72597
2019/05/08,10:14:00,186.11,186.19,186.02,186.17,70475
2019/05/08,10:15:00,186.16,186.18,186.01,186.15,96661
2019/05/08,10:16:00,186.15,186.22,186.05,186.22,37854
2019/05/08,10:17:00,186.22,186.25,186.13,186.18,48399
2019/05/08,10:18:00,186.19,186.24,186.14,186.22,20781
2019/05/08,10:19:00,186.22,186.24,186.12,186.18,37031
2019/05/08,10:20:00,186.17,186.25,186.08,186.21,37240
2019/05/08,10:21:00,186.20,186.34,186.06,186.07,201750
2019/05/08,10:22:00,186.06,186.10,185.87,185.92,302403
2019/05/08,10:23:00,185.92,186.02,185.80,185.98,64097
2019/05/08,10:24:00,185.98,186.10,185.93,186.10,94001
2019/05/08,10:25:00,186.10,186.16,186.05,186.11,74531
2019/05/08,10:26:00,186.11,186.15,185.96,186.05,82299
2019/05/08,10:27:00,186.06,186.10,185.96,185.96,33024
2019/05/08,10:28:00,185.96,185.99,185.81,185.89,118511
2019/05/08,10:29:00,185.89,185.92,185.79,185.82,30312
2019/05/08,10:30:00,185.81,185.94,185.81,185.82,31984
2019/05/08,10:31:00,185.82,185.95,185.81,185.87,56057
2019/05/08,10:32:00,185.86,185.90,185.71,185.74,37121
2019/05/08,10:33:00,185.74,185.74,185.50,185.52,84323
2019/05/08,10:34:00,185.52,185.62,185.42,185.45,82866
2019/05/08,10:35:00,185.45,185.56,185.38,185.56,99962
2019/05/08,10:36:00,185.55,185.61,185.45,185.49,53256
2019/05/08,10:37:00,185.49,185.52,185.40,185.40,44346
2019/05/08,10:38:00,185.39,185.52,185.38,185.41,74643
2019/05/08,10:39:00,185.43,185.56,185.41,185.48,32298
2019/05/08,10:40:00,185.48,185.62,185.41,185.61,66156
2019/05/08,10:41:00,185.60,185.70,185.58,185.68,81460
2019/05/08,10:42:00,185.68,185.75,185.67,185.74,29331
2019/05/08,10:43:00,185.74,185.83,185.70,185.80,53725
2019/05/08,10:44:00,185.79,185.88,185.78,185.87,23887
2019/05/08,10:45:00,185.87,185.99,185.86,185.97,61595
2019/05/08,10:46:00,185.98,186.10,185.92,186.08,64785
2019/05/08,10:47:00,186.08,186.15,186.07,186.10,43008
2019/05/08,10:48:00,186.10,186.10,186.03,186.04,77369
2019/05/08,10:49:00,186.04,186.09,186.00,186.04,47770
2019/05/08,10:50:00,186.02,186.03,185.88,185.89,64416
2019/05/08,10:51:00,185.89,186.12,185.89,186.12,45784
2019/05/08,10:52:00,186.11,186.18,186.02,186.18,37058
2019/05/08,10:53:00,186.18,186.20,186.07,186.10,24934
2019/05/08,10:54:00,186.11,186.11,185.99,185.99,37693
2019/05/08,10:55:00,185.99,186.17,185.99,186.13,53907
2019/05/08,10:56:00,186.13,186.15,185.97,185.98,26283
2019/05/08,10:57:00,185.98,186.11,185.98,186.06,19399
2019/05/08,10:58:00,186.05,186.06,185.94,185.94,385952
2019/05/08,10:59:00,185.94,185.96,185.81,185.83,63743
2019/05/08,11:00:00,185.85,186.77,185.81,186.74,659903
2019/05/08,11:01:00,186.74,187.03,186.71,187.01,576013
2019/05/08,11:02:00,187.00,187.07,186.47,186.50,594084
2019/05/08,11:03:00,186.49,186.68,186.41,186.55,327958
2019/05/08,11:04:00,186.56,186.73,186.52,186.72,159186
2019/05/08,11:05:00,186.72,186.86,186.67,186.79,180425
2019/05/08,11:06:00,186.77,186.83,186.67,186.78,111937
2019/05/08,11:07:00,186.78,186.98,186.78,186.98,285527
2019/05/08,11:08:00,187.00,187.13,186.95,187.13,156951
2019/05/08,11:09:00,187.14,187.17,186.89,186.93,118008
2019/05/08,11:10:00,186.93,186.99,186.71,186.77,189167
2019/05/08,11:11:00,186.77,186.99,186.77,186.93,126988
2019/05/08,11:12:00,186.95,186.95,186.81,186.87,547244
2019/05/08,11:13:00,186.86,186.86,186.71,186.72,60144
2019/05/08,11:14:00,186.73,186.79,186.68,186.78,57167
2019/05/08,11:15:00,186.78,186.99,186.76,186.84,78527
2019/05/08,11:16:00,186.84,187.04,186.84,186.91,103934
2019/05/08,11:17:00,186.91,187.03,186.91,186.92,40080
2019/05/08,11:18:00,186.91,187.03,186.89,186.92,68230
2019/05/08,11:19:00,186.92,187.01,186.84,186.84,39856
2019/05/08,11:20:00,186.84,186.91,186.60,186.65,158163
2019/05/08,11:21:00,186.65,186.79,186.65,186.79,47060
2019/05/08,11:22:00,186.79,186.91,186.66,186.72,154713
2019/05/08,11:23:00,186.72,186.81,186.60,186.63,80376
2019/05/08,11:24:00,186.62,186.66,186.50,186.51,133250
2019/05/08,11:25:00,186.51,186.67,186.51,186.65,97331
2019/05/08,11:26:00,186.65,186.72,186.53,186.72,30645
2019/05/08,11:27:00,186.71,186.79,186.69,186.72,81918
2019/05/08,11:28:00,186.72,186.77,186.64,186.65,46933
2019/05/08,11:29:00,186.65,186.73,186.60,186.73,81047
2019/05/08,11:30:00,186.72,186.81,186.59,186.64,73491
2019/05/08,11:31:00,186.64,186.74,186.57,186.73,55131
2019/05/08,11:32:00,186.73,186.80,186.73,186.76,63389
2019/05/08,11:33:00,186.77,186.79,186.72,186.77,20961
2019/05/08,11:34:00,186.77,186.77,186.14,186.21,605031
2019/05/08,11:35:00,186.22,186.42,186.21,186.37,288395
2019/05/08,11:36:00,186.37,186.47,186.21,186.21,112662
2019/05/08,11:37:00,186.21,186.30,186.18,186.22,123971
2019/05/08,11:38:00,186.22,186.22,185.97,186.07,168158
2019/05/08,11:39:00,186.07,186.17,186.00,186.06,63148
2019/05/08,11:40:00,186.05,186.11,185.97,186.01,53520
2019/05/08,11:41:00,186.00,186.16,185.96,186.16,54669
2019/05/08,11:42:00,186.15,186.16,185.98,186.05,51806
2019/05/08,11:43:00,186.05,186.09,185.91,185.95,32753
2019/05/08,11:44:00,185.95,186.08,185.95,186.08,51081
2019/05/08,11:45:00,186.06,186.09,185.96,186.08,80907
2019/05/08,11:46:00,186.08,186.17,185.98,186.14,42234
2019/05/08,11:47:00,186.14,186.16,186.07,186.14,19262
2019/05/08,11:48:00,186.14,186.17,186.06,186.08,45595
2019/05/08,11:49:00,186.08,186.22,186.05,186.19,51517
2019/05/08,11:50:00,186.20,186.31,186.18,186.31,52361
2019/05/08,11:51:00,186.31,186.32,186.24,186.29,22560
2019/05/08,11:52:00,186.27,186.34,186.24,186.33,50494
2019/05/08,11:53:00,186.33,186.38,186.31,186.37,13092
2019/05/08,11:54:00,186.37,186.38,186.27,186.29,49419
2019/05/08,11:55:00,186.29,186.36,186.26,186.26,41835
2019/05/08,11:56:00,186.26,186.34,186.26,186.32,15379
2019/05/08,11:57:00,186.33,186.50,186.29,186.44,142564
2019/05/08,11:58:00,186.44,186.53,186.44,186.48,86403
2019/05/08,11:59:00,186.47,186.49,186.42,186.42,32835
2019/05/08,12:00:00,186.42,186.42,186.26,186.27,79764
2019/05/08,12:01:00,186.27,186.33,186.19,186.33,48568
2019/05/08,12:02:00,186.33,186.37,186.21,186.25,61630
2019/05/08,12:03:00,186.25,186.27,186.18,186.18,23841
2019/05/08,12:04:00,186.18,186.18,186.02,186.05,100070
2019/05/08,12:05:00,186.05,186.10,186.01,186.07,38910
2019/05/08,12:06:00,186.07,186.20,186.06,186.18,23783
2019/05/08,12:07:00,186.18,186.21,185.95,186.01,46105
2019/05/08,12:08:00,186.01,186.01,185.89,185.97,56331
2019/05/08,12:09:00,185.93,185.97,185.91,185.92,97703
2019/05/08,12:10:00,185.92,185.96,185.85,185.91,91905
2019/05/08,12:11:00,185.90,186.05,185.87,186.05,61874
2019/05/08,12:12:00,186.05,186.05,185.95,185.96,9469
2019/05/08,12:13:00,185.96,186.04,185.91,186.02,20689
2019/05/08,12:14:00,186.02,186.03,185.89,185.96,34665
2019/05/08,12:15:00,185.96,186.00,185.94,185.98,11512
2019/05/08,12:16:00,185.98,186.10,185.95,186.07,30472
2019/05/08,12:17:00,186.09,186.12,186.05,186.09,29888
2019/05/08,12:18:00,186.09,186.13,186.03,186.03,19185
2019/05/08,12:19:00,186.05,186.13,186.02,186.09,16416
2019/05/08,12:20:00,186.08,186.14,186.04,186.12,32573
2019/05/08,12:21:00,186.13,186.14,186.06,186.11,18678
2019/05/08,12:22:00,186.11,186.13,186.05,186.07,9322
2019/05/08,12:23:00,186.06,186.15,186.01,186.13,32358
2019/05/08,12:24:00,186.14,186.24,186.12,186.12,46451
2019/05/08,12:25:00,186.11,186.14,186.10,186.11,11246
2019/05/08,12:26:00,186.09,186.14,186.08,186.10,12316
2019/05/08,12:27:00,186.08,186.15,186.07,186.14,13846
2019/05/08,12:28:00,186.15,186.33,186.15,186.26,88690
2019/05/08,12:29:00,186.26,186.31,186.22,186.29,29878
2019/05/08,12:30:00,186.29,186.38,186.29,186.31,67260
2019/05/08,12:31:00,186.31,186.31,186.21,186.27,13176
2019/05/08,12:32:00,186.27,186.33,186.23,186.23,21485
2019/05/08,12:33:00,186.23,186.36,186.23,186.34,17714
2019/05/08,12:34:00,186.34,186.40,186.33,186.38,45574
2019/05/08,12:35:00,186.38,186.44,186.37,186.40,22683
2019/05/08,12:36:00,186.41,186.45,186.35,186.45,21171
2019/05/08,12:37:00,186.45,186.46,186.43,186.44,18534
2019/05/08,12:38:00,186.45,186.55,186.44,186.52,49317
2019/05/08,12:39:00,186.53,186.53,186.46,186.47,22916
2019/05/08,12:40:00,186.46,186.54,186.46,186.54,51187
2019/05/08,12:41:00,186.54,186.61,186.49,186.59,91067
2019/05/08,12:42:00,186.58,186.59,186.53,186.57,41473
2019/05/08,12:43:00,186.57,186.63,186.54,186.56,25982
2019/05/08,12:44:00,186.56,186.63,186.56,186.62,24835
2019/05/08,12:45:00,186.61,186.69,186.60,186.68,28790
2019/05/08,12:46:00,186.68,186.71,186.66,186.70,17247
2019/05/08,12:47:00,186.71,186.82,186.71,186.80,58388
2019/05/08,12:48:00,186.81,186.86,186.80,186.84,28954
2019/05/08,12:49:00,186.84,186.84,186.72,186.72,74387
2019/05/08,12:50:00,186.72,186.75,186.64,186.64,64554
2019/05/08,12:51:00,186.64,186.75,186.64,186.73,83456
2019/05/08,12:52:00,186.73,186.74,186.69,186.72,29343
2019/05/08,12:53:00,186.72,186.80,186.71,186.78,14964
2019/05/08,12:54:00,186.78,186.81,186.71,186.79,49795
2019/05/08,12:55:00,186.79,186.80,186.72,186.78,22472
2019/05/08,12:56:00,186.79,186.80,186.74,186.78,14905
2019/05/08,12:57:00,186.78,186.83,186.78,186.81,18830
2019/05/08,12:58:00,186.81,186.81,186.73,186.74,19297
2019/05/08,12:59:00,186.76,186.77,186.67,186.71,18549
2019/05/08,13:00:00,186.71,186.79,186.71,186.78,22044
2019/05/08,13:01:00,186.79,186.86,186.77,186.77,44194
2019/05/08,13:02:00,186.77,186.77,186.60,186.64,41213
2019/05/08,13:03:00,186.65,186.73,186.63,186.68,26031
2019/05/08,13:04:00,186.68,186.80,186.66,186.76,27488
2019/05/08,13:05:00,186.76,186.79,186.71,186.77,5996
2019/05/08,13:06:00,186.78,186.83,186.71,186.76,17039
2019/05/08,13:07:00,186.77,186.88,186.75,186.84,157072
2019/05/08,13:08:00,186.83,186.93,186.83,186.87,87311
2019/05/08,13:09:00,186.87,186.88,186.75,186.78,49852
2019/05/08,13:10:00,186.79,186.81,186.71,186.71,27184
2019/05/08,13:11:00,186.71,186.71,186.63,186.66,48095
2019/05/08,13:12:00,186.66,186.66,186.54,186.55,40859
2019/05/08,13:13:00,186.54,186.57,186.49,186.51,28954
2019/05/08,13:14:00,186.51,186.56,186.46,186.55,47902
2019/05/08,13:15:00,186.54,186.59,186.50,186.51,20511
2019/05/08,13:16:00,186.51,186.59,186.48,186.55,50316
2019/05/08,13:17:00,186.53,186.54,186.50,186.53,13828
2019/05/08,13:18:00,186.53,187.03,186.44,186.44,146900
2019/05/08,13:19:00,186.44,186.46,186.42,186.45,21443
2019/05/08,13:20:00,186.47,186.49,186.45,186.49,16551
2019/05/08,13:21:00,186.48,186.51,186.44,186.51,11518
2019/05/08,13:22:00,186.51,186.63,186.51,186.60,81261
2019/05/08,13:23:00,186.60,186.69,186.54,186.66,45308
2019/05/08,13:24:00,186.67,186.70,186.64,186.65,16423
2019/05/08,13:25:00,186.65,186.71,186.63,186.66,18384
2019/05/08,13:26:00,186.65,186.68,186.60,186.60,37018
2019/05/08,13:27:00,186.61,186.66,186.61,186.61,16353
2019/05/08,13:28:00,186.61,186.67,186.60,186.63,14085
2019/05/08,13:29:00,186.63,186.65,186.59,186.61,12871
2019/05/08,13:30:00,186.61,186.61,186.58,186.59,11033
2019/05/08,13:31:00,186.59,186.63,186.50,186.50,16666
2019/05/08,13:32:00,186.51,186.68,186.49,186.66,26240
2019/05/08,13:33:00,186.65,186.66,186.60,186.62,15250
2019/05/08,13:34:00,186.64,186.66,186.61,186.66,11922
2019/05/08,13:35:00,186.66,186.68,186.62,186.63,27634
2019/05/08,13:36:00,186.63,186.67,186.52,186.54,59804
2019/05/08,13:37:00,186.54,186.55,186.34,186.39,125140
2019/05/08,13:38:00,186.39,186.46,186.37,186.45,42822
2019/05/08,13:39:00,186.45,186.49,186.42,186.48,36017
2019/05/08,13:40:00,186.48,186.50,186.41,186.47,29456
2019/05/08,13:41:00,186.47,186.49,186.40,186.40,108301
2019/05/08,13:42:00,186.40,186.42,186.35,186.40,14010
2019/05/08,13:43:00,186.41,186.50,186.40,186.50,48342
2019/05/08,13:44:00,186.50,186.56,186.49,186.52,75291
2019/05/08,13:45:00,186.52,186.56,186.51,186.52,10669
2019/05/08,13:46:00,186.52,186.58,186.51,186.55,41864
2019/05/08,13:47:00,186.57,186.63,186.57,186.57,37219
2019/05/08,13:48:00,186.52,186.52,186.41,186.43,23096
2019/05/08,13:49:00,186.42,186.48,186.39,186.46,17024
2019/05/08,13:50:00,186.46,186.52,186.45,186.50,18731
2019/05/08,13:51:00,186.50,186.52,186.47,186.52,12807
2019/05/08,13:52:00,186.52,186.54,186.48,186.50,13904
2019/05/08,13:53:00,186.50,186.55,186.47,186.55,14621
2019/05/08,13:54:00,186.55,186.57,186.44,186.44,14089
2019/05/08,13:55:00,186.45,186.50,186.41,186.46,20087
2019/05/08,13:56:00,186.45,186.51,186.45,186.46,12801
2019/05/08,13:57:00,186.45,186.49,186.43,186.44,55620
2019/05/08,13:58:00,186.45,186.48,186.44,186.48,10158
2019/05/08,13:59:00,186.48,186.55,186.45,186.55,48426
2019/05/08,14:00:00,186.54,186.56,186.49,186.53,10116
2019/05/08,14:01:00,186.55,186.60,186.51,186.52,14881
2019/05/08,14:02:00,186.52,186.52,186.45,186.45,27358
2019/05/08,14:03:00,186.45,186.50,186.37,186.38,16579
2019/05/08,14:04:00,186.39,186.43,186.37,186.37,19547
2019/05/08,14:05:00,186.37,186.41,186.35,186.36,15521
2019/05/08,14:06:00,186.36,186.38,186.35,186.37,20441
2019/05/08,14:07:00,186.37,186.43,186.36,186.37,56036
2019/05/08,14:08:00,186.36,186.41,186.35,186.39,25671
2019/05/08,14:09:00,186.39,186.44,186.35,186.37,23827
2019/05/08,14:10:00,186.36,186.46,186.36,186.45,9886
2019/05/08,14:11:00,186.46,186.46,186.41,186.43,18258
2019/05/08,14:12:00,186.43,186.43,186.37,186.39,13769
2019/05/08,14:13:00,186.39,186.39,186.29,186.30,66196
2019/05/08,14:14:00,186.29,186.29,186.19,186.21,121237
2019/05/08,14:15:00,186.22,186.23,186.18,186.21,38740
2019/05/08,14:16:00,186.21,186.28,186.21,186.28,22076
2019/05/08,14:17:00,186.26,186.32,186.24,186.31,30937
2019/05/08,14:18:00,186.30,186.35,186.30,186.33,22943
2019/05/08,14:19:00,186.33,186.36,186.32,186.34,18547
2019/05/08,14:20:00,186.34,186.37,186.29,186.33,14904
2019/05/08,14:21:00,186.33,186.37,186.33,186.36,13026
2019/05/08,14:22:00,186.36,186.37,186.30,186.33,37224
2019/05/08,14:23:00,186.33,186.37,186.32,186.36,13359
2019/05/08,14:24:00,186.36,186.38,186.33,186.38,11862
2019/05/08,14:25:00,186.40,186.46,186.40,186.45,34151
2019/05/08,14:26:00,186.46,186.47,186.43,186.44,17211
2019/05/08,14:27:00,186.45,186.53,186.40,186.51,31235
2019/05/08,14:28:00,186.53,186.58,186.52,186.54,28086
2019/05/08,14:29:00,186.54,186.56,186.50,186.53,22274
2019/05/08,14:30:00,186.53,186.53,186.49,186.51,27254
2019/05/08,14:31:00,186.51,186.65,186.51,186.61,55642
2019/05/08,14:32:00,186.61,186.61,186.54,186.54,22151
2019/05/08,14:33:00,186.54,186.56,186.53,186.53,11526
2019/05/08,14:34:00,186.53,186.53,186.48,186.50,20264
2019/05/08,14:35:00,186.49,186.53,186.47,186.51,53453
2019/05/08,14:36:00,186.51,186.52,186.43,186.45,40569
2019/05/08,14:37:00,186.45,186.49,186.44,186.48,14671
2019/05/08,14:38:00,186.48,186.50,186.44,186.46,40778
2019/05/08,14:39:00,186.46,186.49,186.46,186.48,6879
2019/05/08,14:40:00,186.49,186.49,186.43,186.47,33191
2019/05/08,14:41:00,186.48,186.57,186.47,186.55,49436
2019/05/08,14:42:00,186.54,186.60,186.54,186.59,33562
2019/05/08,14:43:00,186.59,186.64,186.57,186.58,29596
2019/05/08,14:44:00,186.58,186.62,186.57,186.60,20533
2019/05/08,14:45:00,186.60,186.67,186.58,186.67,34001
2019/05/08,14:46:00,186.66,186.69,186.56,186.59,16860
2019/05/08,14:47:00,186.59,186.59,186.53,186.54,28540
2019/05/08,14:48:00,186.54,186.54,186.46,186.50,53403
2019/05/08,14:49:00,186.51,186.56,186.46,186.54,139734
2019/05/08,14:50:00,186.54,186.59,186.53,186.53,32375
2019/05/08,14:51:00,186.53,186.60,186.50,186.53,20114
2019/05/08,14:52:00,186.52,186.53,186.47,186.47,39180
2019/05/08,14:53:00,186.47,186.50,186.45,186.47,72245
2019/05/08,14:54:00,186.47,186.53,186.47,186.51,113882
2019/05/08,14:55:00,186.51,186.55,186.51,186.54,52573
2019/05/08,14:56:00,186.53,186.53,186.48,186.48,40788
2019/05/08,14:57:00,186.48,186.50,186.40,186.42,62242
2019/05/08,14:58:00,186.42,186.48,186.37,186.45,34339
2019/05/08,14:59:00,186.45,186.49,186.44,186.45,27088
2019/05/08,15:00:00,186.47,186.53,186.47,186.52,34036
2019/05/08,15:01:00,186.53,186.67,186.53,186.64,64070
2019/05/08,15:02:00,186.63,186.68,186.61,186.65,36814
2019/05/08,15:03:00,186.65,186.72,186.65,186.70,68747
2019/05/08,15:04:00,186.69,186.72,186.61,186.63,108912
2019/05/08,15:05:00,186.63,186.65,186.60,186.60,22031
2019/05/08,15:06:00,186.60,186.62,186.53,186.54,56535
2019/05/08,15:07:00,186.54,186.65,186.54,186.64,46480
2019/05/08,15:08:00,186.64,186.66,186.61,186.64,59667
2019/05/08,15:09:00,186.64,186.64,186.60,186.60,20225
2019/05/08,15:10:00,186.59,186.64,186.56,186.58,31847
2019/05/08,15:11:00,186.58,186.63,186.58,186.60,10678
2019/05/08,15:12:00,186.60,186.65,186.58,186.58,16544
2019/05/08,15:13:00,186.58,186.63,186.54,186.57,27767
2019/05/08,15:14:00,186.57,186.67,186.55,186.66,22558
2019/05/08,15:15:00,186.67,186.69,186.63,186.67,31642
2019/05/08,15:16:00,186.67,186.67,186.62,186.62,148397
2019/05/08,15:17:00,186.62,186.63,186.61,186.62,6441
2019/05/08,15:18:00,186.61,186.67,186.59,186.66,50624
2019/05/08,15:19:00,186.66,186.77,186.66,186.76,29911
2019/05/08,15:20:00,186.76,186.78,186.74,186.74,30763
2019/05/08,15:21:00,186.75,186.84,186.74,186.79,24743
2019/05/08,15:22:00,186.82,186.82,186.79,186.82,29498
2019/05/08,15:23:00,186.82,186.83,186.78,186.80,49306
2019/05/08,15:24:00,186.80,186.85,186.80,186.83,16082
2019/05/08,15:25:00,186.83,186.88,186.83,186.84,32783
2019/05/08,15:26:00,186.85,186.88,186.81,186.81,26613
2019/05/08,15:27:00,186.82,186.89,186.82,186.88,38947
2019/05/08,15:28:00,186.89,186.91,186.86,186.88,34683
2019/05/08,15:29:00,186.89,186.92,186.86,186.91,14155
2019/05/08,15:30:00,186.92,186.95,186.86,186.93,39027
2019/05/08,15:31:00,186.93,186.96,186.89,186.91,52056
2019/05/08,15:32:00,186.89,186.94,186.85,186.85,45345
2019/05/08,15:33:00,186.86,186.93,186.85,186.90,48913
2019/05/08,15:34:00,186.91,186.91,186.87,186.87,48160
2019/05/08,15:35:00,186.87,186.89,186.80,186.82,30110
2019/05/08,15:36:00,186.83,186.86,186.81,186.84,17698
2019/05/08,15:37:00,186.83,186.87,186.81,186.83,28706
2019/05/08,15:38:00,186.83,186.83,186.79,186.81,43059
2019/05/08,15:39:00,186.80,186.83,186.78,186.79,54636
2019/05/08,15:40:00,186.78,186.80,186.76,186.76,29645
2019/05/08,15:41:00,186.76,186.76,186.69,186.71,91707
2019/05/08,15:42:00,186.70,186.77,186.70,186.73,50259
2019/05/08,15:43:00,186.73,186.73,186.70,186.72,33933
2019/05/08,15:44:00,186.72,186.73,186.68,186.70,23799
2019/05/08,15:45:00,186.70,186.70,186.48,186.50,127481
2019/05/08,15:46:00,186.50,186.55,186.37,186.38,134220
2019/05/08,15:47:00,186.37,186.45,186.27,186.29,160699
2019/05/08,15:48:00,186.28,186.37,186.19,186.36,131856
2019/05/08,15:49:00,186.35,186.36,186.23,186.29,86361
2019/05/08,15:50:00,186.29,186.34,186.24,186.27,114659
2019/05/08,15:51:00,186.27,186.30,186.05,186.05,143788
2019/05/08,15:52:00,186.05,186.18,186.00,186.12,193193
2019/05/08,15:53:00,186.12,186.12,186.03,186.08,94307
2019/05/08,15:54:00,186.08,186.12,185.99,186.03,108179
2019/05/08,15:55:00,186.03,186.03,185.90,185.97,290882
2019/05/08,15:56:00,185.96,185.96,185.71,185.73,677260
2019/05/08,15:57:00,185.73,185.84,185.71,185.81,323599
2019/05/08,15:58:00,185.80,185.81,185.74,185.75,239570
2019/05/08,15:59:00,185.75,185.87,185.73,185.81,340715
2019/05/08,16:00:00,185.78,186.32,185.61,185.77,897788
2019/05/09,09:31:00,183.76,183.84,183.45,183.81,493464
2019/05/09,09:32:00,183.81,184.06,183.81,184.05,550491
2019/05/09,09:33:00,184.04,184.15,183.93,183.97,162105
2019/05/09,09:34:00,183.98,184.06,183.81,183.83,257723
2019/05/09,09:35:00,183.84,183.97,183.78,183.82,203015
2019/05/09,09:36:00,183.82,183.82,183.60,183.67,226623
2019/05/09,09:37:00,183.67,183.67,183.46,183.48,240676
2019/05/09,09:38:00,183.48,183.55,183.35,183.44,299255
2019/05/09,09:39:00,183.44,183.87,183.43,183.77,344085
2019/05/09,09:40:00,183.77,183.87,183.72,183.84,238862
2019/05/09,09:41:00,183.83,183.83,183.63,183.63,241912
2019/05/09,09:42:00,183.65,183.71,183.58,183.63,139539
2019/05/09,09:43:00,183.60,183.60,183.41,183.41,102535
2019/05/09,09:44:00,183.42,183.59,183.28,183.53,229966
2019/05/09,09:45:00,183.53,183.57,183.25,183.28,123853
2019/05/09,09:46:00,183.29,183.34,183.13,183.21,252542
2019/05/09,09:47:00,183.21,183.32,183.13,183.14,266417
2019/05/09,09:48:00,183.14,183.26,183.08,183.16,118681
2019/05/09,09:49:00,183.16,183.25,183.11,183.23,128259
2019/05/09,09:50:00,183.21,183.28,183.09,183.24,129527
2019/05/09,09:51:00,183.24,183.24,182.77,182.81,311210
2019/05/09,09:52:00,182.80,182.97,182.79,182.94,145573
2019/05/09,09:53:00,182.89,182.97,182.80,182.86,212823
2019/05/09,09:54:00,182.87,182.92,182.66,182.69,222633
2019/05/09,09:55:00,182.68,182.82,182.62,182.62,162945
2019/05/09,09:56:00,182.62,182.79,182.61,182.69,141199
2019/05/09,09:57:00,182.69,182.76,182.60,182.71,171139
2019/05/09,09:58:00,182.72,183.04,182.71,183.04,236343
2019/05/09,09:59:00,183.03,183.07,182.96,182.99,170216
2019/05/09,10:00:00,182.99,183.26,182.92,183.16,271883
2019/05/09,10:01:00,183.17,183.18,182.95,182.97,158457
2019/05/09,10:02:00,182.97,182.97,182.54,182.70,289798
2019/05/09,10:03:00,182.70,182.75,182.56,182.64,291726
2019/05/09,10:04:00,182.63,182.71,182.57,182.71,161991
2019/05/09,10:05:00,182.70,182.76,182.54,182.58,137360
2019/05/09,10:06:00,182.58,182.84,182.54,182.78,144613
2019/05/09,10:07:00,182.78,182.86,182.54,182.86,202579
2019/05/09,10:08:00,182.85,182.86,182.62,182.70,141387
2019/05/09,10:09:00,182.71,182.83,182.59,182.69,179161
2019/05/09,10:10:00,182.71,182.86,182.66,182.71,140899
2019/05/09,10:11:00,182.71,182.83,182.64,182.69,140634
2019/05/09,10:12:00,182.70,182.94,182.70,182.91,215158
2019/05/09,10:13:00,182.92,182.92,182.67,182.70,150800
2019/05/09,10:14:00,182.70,182.73,182.48,182.51,163509
2019/05/09,10:15:00,182.50,182.72,182.50,182.70,149589
2019/05/09,10:16:00,182.70,182.96,182.68,182.87,163103
2019/05/09,10:17:00,182.87,182.94,182.82,182.90,202472
2019/05/09,10:18:00,182.89,182.91,182.76,182.80,50502
2019/05/09,10:19:00,182.80,182.80,182.71,182.77,56534
2019/05/09,10:20:00,182.76,182.92,182.74,182.74,152942
2019/05/09,10:21:00,182.74,182.74,182.57,182.65,192073
2019/05/09,10:22:00,182.65,182.67,182.52,182.56,115718
2019/05/09,10:23:00,182.57,182.57,182.41,182.43,121908
2019/05/09,10:24:00,182.43,182.44,182.29,182.34,227562
2019/05/09,10:25:00,182.34,182.37,182.26,182.34,121754
2019/05/09,10:26:00,182.34,182.35,182.20,182.20,128300
2019/05/09,10:27:00,182.20,182.21,182.09,182.16,148349
2019/05/09,10:28:00,182.16,182.29,182.15,182.28,261189
2019/05/09,10:29:00,182.28,182.49,182.27,182.43,154057
2019/05/09,10:30:00,182.43,182.52,182.40,182.40,147823
2019/05/09,10:31:00,182.39,182.41,182.25,182.28,98874
2019/05/09,10:32:00,182.26,182.50,182.24,182.45,130357
2019/05/09,10:33:00,182.45,182.56,182.36,182.54,157198
2019/05/09,10:34:00,182.54,182.68,182.48,182.50,163909
2019/05/09,10:35:00,182.50,182.56,182.44,182.51,126006
2019/05/09,10:36:00,182.51,182.66,182.51,182.60,175490
2019/05/09,10:37:00,182.60,182.61,182.45,182.53,59159
2019/05/09,10:38:00,182.53,182.53,182.36,182.39,114950
2019/05/09,10:39:00,182.38,182.46,182.29,182.40,118065
2019/05/09,10:40:00,182.40,182.45,182.20,182.23,101954
2019/05/09,10:41:00,182.23,182.27,182.18,182.26,70659
2019/05/09,10:42:00,182.24,182.64,182.19,182.61,242393
2019/05/09,10:43:00,182.62,182.78,182.60,182.72,254189
2019/05/09,10:44:00,182.72,182.79,182.68,182.74,399258
2019/05/09,10:45:00,182.74,182.76,182.60,182.63,175932
2019/05/09,10:46:00,182.63,182.73,182.54,182.73,101808
2019/05/09,10:47:00,182.73,182.87,182.73,182.86,308730
2019/05/09,10:48:00,182.85,182.99,182.84,182.96,353349
2019/05/09,10:49:00,182.96,182.98,182.90,182.96,109497
2019/05/09,10:50:00,182.96,182.98,182.91,182.95,151908
2019/05/09,10:51:00,182.95,182.96,182.88,182.93,102619
2019/05/09,10:52:00,182.93,182.98,182.88,182.88,75561
2019/05/09,10:53:00,182.89,182.89,182.71,182.75,172695
2019/05/09,10:54:00,182.76,182.79,182.65,182.73,70488
2019/05/09,10:55:00,182.73,182.83,182.72,182.81,82677
2019/05/09,10:56:00,182.81,182.81,182.65,182.68,56245
2019/05/09,10:57:00,182.68,182.71,182.56,182.71,105686
2019/05/09,10:58:00,182.71,182.74,182.55,182.57,249909
2019/05/09,10:59:00,182.57,182.65,182.40,182.40,85003
2019/05/09,11:00:00,182.40,182.45,182.28,182.33,326218
2019/05/09,11:01:00,182.33,182.46,182.26,182.37,133593
2019/05/09,11:02:00,182.37,182.52,182.37,182.47,82794
2019/05/09,11:03:00,182.47,182.47,182.35,182.41,61657
2019/05/09,11:04:00,182.40,182.59,182.36,182.58,130710
2019/05/09,11:05:00,182.59,182.73,182.47,182.48,75566
2019/05/09,11:06:00,182.48,182.50,182.32,182.35,66721
2019/05/09,11:07:00,182.34,182.55,182.30,182.40,106467
2019/05/09,11:08:00,182.40,182.47,182.28,182.45,130778
2019/05/09,11:09:00,182.45,182.55,182.35,182.37,162181
2019/05/09,11:10:00,182.37,182.46,182.31,182.37,91052
2019/05/09,11:11:00,182.37,182.48,182.35,182.41,109032
2019/05/09,11:12:00,182.41,182.41,182.30,182.37,66168
2019/05/09,11:13:00,182.37,182.65,182.36,182.63,115072
2019/05/09,11:14:00,182.63,182.88,182.62,182.84,167845
2019/05/09,11:15:00,182.84,182.95,182.83,182.90,131736
2019/05/09,11:16:00,182.90,182.91,182.78,182.81,67447
2019/05/09,11:17:00,182.81,182.99,182.80,182.99,153095
2019/05/09,11:18:00,182.98,183.07,182.95,182.95,133162
2019/05/09,11:19:00,182.95,183.09,182.92,183.03,56024
2019/05/09,11:20:00,183.04,183.07,182.87,182.90,103176
2019/05/09,11:21:00,182.91,183.01,182.84,182.93,191648
2019/05/09,11:22:00,182.93,182.93,182.84,182.88,87534
2019/05/09,11:23:00,182.88,182.93,182.81,182.85,94494
2019/05/09,11:24:00,182.85,182.92,182.69,182.72,78726
2019/05/09,11:25:00,182.72,182.73,182.64,182.72,39296
2019/05/09,11:26:00,182.73,182.79,182.56,182.59,61338
2019/05/09,11:27:00,182.58,182.60,182.45,182.49,90804
2019/05/09,11:28:00,182.51,182.52,182.39,182.46,126152
2019/05/09,11:29:00,182.47,182.47,182.32,182.33,258785
2019/05/09,11:30:00,182.33,182.45,182.29,182.45,83244
2019/05/09,11:31:00,182.45,182.69,182.45,182.62,167382
2019/05/09,11:32:00,182.63,182.69,182.56,182.64,106891
2019/05/09,11:33:00,182.64,182.70,182.57,182.58,72453
2019/05/09,11:34:00,182.58,182.67,182.54,182.56,41351
2019/05/09,11:35:00,182.55,182.70,182.55,182.67,88314
2019/05/09,11:36:00,182.69,182.85,182.68,182.78,157618
2019/05/09,11:37:00,182.78,182.84,182.72,182.76,58453
2019/05/09,11:38:00,182.76,182.82,182.73,182.80,58027
2019/05/09,11:39:00,182.80,182.90,182.80,182.89,86447
2019/05/09,11:40:00,182.90,182.90,182.75,182.77,63470
2019/05/09,11:41:00,182.76,182.86,182.76,182.82,30625
2019/05/09,11:42:00,182.82,182.82,182.62,182.62,78535
2019/05/09,11:43:00,182.62,182.63,182.54,182.58,123797
2019/05/09,11:44:00,182.58,182.71,182.58,182.68,56831
2019/05/09,11:45:00,182.67,182.87,182.67,182.87,162725
2019/05/09,11:46:00,182.87,182.96,182.82,182.94,121155
2019/05/09,11:47:00,182.94,182.97,182.86,182.96,105130
2019/05/09,11:48:00,182.96,183.07,182.89,183.05,50957
2019/05/09,11:49:00,183.05,183.11,183.01,183.02,132505
2019/05/09,11:50:00,183.02,183.15,182.98,183.15,80867
2019/05/09,11:51:00,183.14,183.17,183.08,183.16,233023
2019/05/09,11:52:00,183.16,183.20,183.09,183.13,100699
2019/05/09,11:53:00,183.13,183.16,183.03,183.03,87997
2019/05/09,11:54:00,183.02,183.06,182.98,183.06,107515
2019/05/09,11:55:00,183.06,183.47,183.06,183.37,262211
2019/05/09,11:56:00,183.37,183.49,183.35,183.40,71514
2019/05/09,11:57:00,183.40,183.42,183.33,183.37,91593
2019/05/09,11:58:00,183.35,183.45,183.33,183.34,280070
2019/05/09,11:59:00,183.34,183.36,183.23,183.27,67791
2019/05/09,12:00:00,183.27,183.39,183.23,183.35,198593
2019/05/09,12:01:00,183.31,183.41,183.18,183.21,93815
2019/05/09,12:02:00,183.21,183.21,183.08,183.08,91889
2019/05/09,12:03:00,183.10,183.16,183.06,183.15,75309
2019/05/09,12:04:00,183.13,183.13,183.05,183.08,35086
2019/05/09,12:05:00,183.08,183.13,183.00,183.09,94987
2019/05/09,12:06:00,183.09,183.12,183.05,183.10,28393
2019/05/09,12:07:00,183.10,183.10,182.93,182.95,91855
2019/05/09,12:08:00,182.94,182.96,182.88,182.92,112523
2019/05/09,12:09:00,182.92,183.12,182.92,183.11,125239
2019/05/09,12:10:00,183.11,183.15,183.04,183.12,64697
2019/05/09,12:11:00,183.12,183.17,183.06,183.15,71696
2019/05/09,12:12:00,183.15,183.22,183.14,183.19,174623
2019/05/09,12:13:00,183.19,183.27,183.12,183.22,224258
2019/05/09,12:14:00,183.22,183.34,183.22,183.29,70642
2019/05/09,12:15:00,183.29,183.31,183.25,183.30,47055
2019/05/09,12:16:00,183.29,183.29,183.13,183.19,44629
2019/05/09,12:17:00,183.18,183.34,183.17,183.28,68335
2019/05/09,12:18:00,183.28,183.41,183.25,183.38,79792
2019/05/09,12:19:00,183.38,183.44,183.37,183.41,57845
2019/05/09,12:20:00,183.41,183.42,183.30,183.32,64926
2019/05/09,12:21:00,183.32,183.34,183.21,183.33,85772
2019/05/09,12:22:00,183.33,183.44,183.32,183.37,90950
2019/05/09,12:23:00,183.37,183.39,183.34,183.37,44295
2019/05/09,12:24:00,183.38,183.45,183.33,183.43,66125
2019/05/09,12:25:00,183.43,183.43,183.22,183.24,108842
2019/05/09,12:26:00,183.24,183.92,183.22,183.78,558107
2019/05/09,12:27:00,183.80,183.99,183.80,183.83,264363
2019/05/09,12:28:00,183.83,183.90,183.64,183.64,464945
2019/05/09,12:29:00,183.64,183.87,183.58,183.87,263832
2019/05/09,12:30:00,183.87,183.95,183.75,183.86,271824
2019/05/09,12:31:00,183.86,184.19,183.86,184.12,376825
2019/05/09,12:32:00,184.12,184.24,184.05,184.21,218160
2019/05/09,12:33:00,184.21,184.39,184.18,184.34,469034
2019/05/09,12:34:00,184.34,184.37,184.13,184.15,430032
2019/05/09,12:35:00,184.15,184.27,184.14,184.27,141869
2019/05/09,12:36:00,184.27,184.54,184.26,184.49,396315
2019/05/09,12:37:00,184.48,184.63,184.46,184.63,220098
2019/05/09,12:38:00,184.63,184.79,184.60,184.70,360566
2019/05/09,12:39:00,184.70,184.95,184.62,184.95,357238
2019/05/09,12:40:00,184.95,184.97,184.72,184.81,503373
2019/05/09,12:41:00,184.81,185.25,184.81,185.24,420496
2019/05/09,12:42:00,185.26,185.38,185.24,185.36,198332
2019/05/09,12:43:00,185.36,185.41,184.90,184.93,592246
2019/05/09,12:44:00,184.93,184.98,184.50,184.52,562787
2019/05/09,12:45:00,184.51,184.67,184.51,184.61,128669
2019/05/09,12:46:00,184.60,184.72,184.51,184.59,134253
2019/05/09,12:47:00,184.57,184.60,184.36,184.36,233873
2019/05/09,12:48:00,184.36,184.42,184.29,184.31,217909
2019/05/09,12:49:00,184.32,184.56,184.32,184.54,137595
2019/05/09,12:50:00,184.54,184.66,184.39,184.53,125427
2019/05/09,12:51:00,184.53,184.58,184.40,184.54,82136
2019/05/09,12:52:00,184.57,184.58,184.35,184.37,52986
2019/05/09,12:53:00,184.35,184.67,184.34,184.66,78914
2019/05/09,12:54:00,184.67,184.82,184.60,184.72,159566
2019/05/09,12:55:00,184.72,184.79,184.65,184.67,87707
2019/05/09,12:56:00,184.67,184.69,184.55,184.55,469973
2019/05/09,12:57:00,184.55,184.66,184.55,184.63,69624
2019/05/09,12:58:00,184.65,184.77,184.59,184.70,63729
2019/05/09,12:59:00,184.71,184.74,184.59,184.70,81016
2019/05/09,13:00:00,184.70,184.73,184.50,184.55,179720
2019/05/09,13:01:00,184.53,184.86,184.53,184.85,138484
2019/05/09,13:02:00,184.84,184.92,184.80,184.92,117794
2019/05/09,13:03:00,184.92,184.94,184.72,184.76,203390
2019/05/09,13:04:00,184.77,184.84,184.70,184.84,36905
2019/05/09,13:05:00,184.83,184.87,184.75,184.79,60255
2019/05/09,13:06:00,184.79,184.88,184.75,184.85,39499
2019/05/09,13:07:00,184.85,184.85,184.67,184.73,53707
2019/05/09,13:08:00,184.73,184.77,184.62,184.64,111743
2019/05/09,13:09:00,184.63,184.67,184.60,184.61,78306
2019/05/09,13:10:00,184.61,184.63,184.54,184.58,48744
2019/05/09,13:11:00,184.58,184.67,184.58,184.67,31443
2019/05/09,13:12:00,184.67,184.69,184.34,184.39,242887
2019/05/09,13:13:00,184.39,184.54,184.34,184.54,166013
2019/05/09,13:14:00,184.54,184.71,184.54,184.67,123627
2019/05/09,13:15:00,184.67,184.74,184.66,184.69,106824
2019/05/09,13:16:00,184.69,184.78,184.54,184.57,52512
2019/05/09,13:17:00,184.56,184.70,184.55,184.57,153561
2019/05/09,13:18:00,184.57,184.61,184.45,184.46,43883
2019/05/09,13:19:00,184.45,184.56,184.33,184.36,84911
2019/05/09,13:20:00,184.36,184.41,184.30,184.36,124395
2019/05/09,13:21:00,184.35,184.41,184.21,184.32,61014
2019/05/09,13:22:00,184.32,184.46,184.32,184.41,100251
2019/05/09,13:23:00,184.41,184.49,184.38,184.40,44382
2019/05/09,13:24:00,184.40,184.52,184.40,184.46,73105
2019/05/09,13:25:00,184.47,184.57,184.46,184.57,53423
2019/05/09,13:26:00,184.57,184.64,184.53,184.62,65276
2019/05/09,13:27:00,184.60,184.63,184.56,184.56,34248
2019/05/09,13:28:00,184.56,184.57,184.43,184.53,24112
2019/05/09,13:29:00,184.52,184.63,184.46,184.58,27195
2019/05/09,13:30:00,184.58,184.58,184.41,184.53,32345
2019/05/09,13:31:00,184.52,184.60,184.46,184.47,59618
2019/05/09,13:32:00,184.48,184.60,184.40,184.42,78081
2019/05/09,13:33:00,184.42,184.62,184.42,184.58,134409
2019/05/09,13:34:00,184.58,184.61,184.55,184.60,35885
2019/05/09,13:35:00,184.62,184.69,184.61,184.64,44116
2019/05/09,13:36:00,184.63,184.63,184.49,184.58,49426
2019/05/09,13:37:00,184.58,184.59,184.52,184.56,35579
2019/05/09,13:38:00,184.55,184.64,184.52,184.62,40264
2019/05/09,13:39:00,184.62,184.69,184.60,184.67,35411
2019/05/09,13:40:00,184.67,184.86,184.66,184.84,151793
2019/05/09,13:41:00,184.85,184.87,184.77,184.77,102486
2019/05/09,13:42:00,184.77,184.84,184.76,184.84,20802
2019/05/09,13:43:00,184.84,184.86,184.80,184.81,35328
2019/05/09,13:44:00,184.81,184.81,184.74,184.79,43855
2019/05/09,13:45:00,184.80,184.84,184.75,184.80,51431
2019/05/09,13:46:00,184.80,184.85,184.77,184.80,26539
2019/05/09,13:47:00,184.81,184.85,184.78,184.83,22179
2019/05/09,13:48:00,184.84,184.94,184.83,184.93,54626
2019/05/09,13:49:00,184.93,185.09,184.88,185.09,117562
2019/05/09,13:50:00,185.08,185.37,185.07,185.32,262082
2019/05/09,13:51:00,185.31,185.33,185.12,185.16,201948
2019/05/09,13:52:00,185.18,185.18,184.92,184.95,179824
2019/05/09,13:53:00,184.95,185.14,184.95,185.05,102499
2019/05/09,13:54:00,185.00,185.02,184.83,184.91,123360
2019/05/09,13:55:00,184.91,184.97,184.86,184.93,157110
2019/05/09,13:56:00,184.94,184.94,184.86,184.90,31260
2019/05/09,13:57:00,184.90,185.00,184.87,184.99,25968
2019/05/09,13:58:00,184.99,185.08,184.98,184.99,19137
2019/05/09,13:59:00,184.99,185.00,184.84,184.89,37935
2019/05/09,14:00:00,184.89,184.95,184.82,184.89,47802
2019/05/09,14:01:00,184.89,185.04,184.84,185.01,51695
2019/05/09,14:02:00,185.01,185.09,184.98,185.04,321335
2019/05/09,14:03:00,185.04,185.04,184.81,184.82,40612
2019/05/09,14:04:00,184.82,184.83,184.63,184.70,62207
2019/05/09,14:05:00,184.70,184.80,184.65,184.65,33785
2019/05/09,14:06:00,184.67,184.80,184.67,184.78,53359
2019/05/09,14:07:00,184.79,184.89,184.71,184.74,58089
2019/05/09,14:08:00,184.74,184.77,184.55,184.62,72341
2019/05/09,14:09:00,184.62,184.70,184.54,184.66,94540
2019/05/09,14:10:00,184.66,184.76,184.63,184.76,38500
2019/05/09,14:11:00,184.76,184.83,184.73,184.79,46644
2019/05/09,14:12:00,184.80,184.83,184.62,184.66,175419
2019/05/09,14:13:00,184.64,184.66,184.57,184.62,21355
2019/05/09,14:14:00,184.62,184.75,184.62,184.71,69754
2019/05/09,14:15:00,184.71,184.77,184.68,184.76,331147
2019/05/09,14:16:00,184.76,184.87,184.72,184.86,22161
2019/05/09,14:17:00,184.86,184.89,184.83,184.88,60851
2019/05/09,14:18:00,184.88,184.95,184.86,184.94,36172
2019/05/09,14:19:00,184.94,184.99,184.91,184.98,31135
2019/05/09,14:20:00,184.98,185.04,184.92,184.92,37348
2019/05/09,14:21:00,184.92,185.17,184.92,185.16,86415
2019/05/09,14:22:00,185.16,185.23,185.09,185.09,78578
2019/05/09,14:23:00,185.09,185.14,185.00,185.11,71298
2019/05/09,14:24:00,185.11,185.11,185.01,185.04,30138
2019/05/09,14:25:00,185.04,185.07,184.97,184.99,60099
2019/05/09,14:26:00,184.99,185.02,184.90,184.91,26644
2019/05/09,14:27:00,184.91,184.95,184.79,184.82,27018
2019/05/09,14:28:00,184.82,184.91,184.82,184.87,24133
2019/05/09,14:29:00,184.87,184.94,184.83,184.94,22189
2019/05/09,14:30:00,184.95,184.97,184.92,184.96,12434
2019/05/09,14:31:00,184.96,185.07,184.95,185.04,32258
2019/05/09,14:32:00,185.05,185.09,185.04,185.05,30435
2019/05/09,14:33:00,185.05,185.13,185.04,185.09,26373
2019/05/09,14:34:00,185.09,185.14,185.06,185.06,36820
2019/05/09,14:35:00,185.07,185.07,184.94,184.96,41734
2019/05/09,14:36:00,184.98,185.13,184.98,185.10,25926
2019/05/09,14:37:00,185.13,185.18,185.10,185.13,21896
2019/05/09,14:38:00,185.15,185.18,185.03,185.06,22610
2019/05/09,14:39:00,185.06,185.15,185.06,185.08,13809
2019/05/09,14:40:00,185.08,185.09,184.99,185.02,15895
2019/05/09,14:41:00,185.04,185.16,185.04,185.12,39779
2019/05/09,14:42:00,185.12,185.22,185.04,185.21,69333
2019/05/09,14:43:00,185.21,185.23,185.14,185.23,27974
2019/05/09,14:44:00,185.23,185.23,185.18,185.21,34097
2019/05/09,14:45:00,185.22,185.22,185.07,185.07,42470
2019/05/09,14:46:00,185.07,185.08,184.91,184.92,191563
2019/05/09,14:47:00,184.92,184.97,184.91,184.95,25688
2019/05/09,14:48:00,184.95,184.99,184.84,184.86,46359
2019/05/09,14:49:00,184.86,184.90,184.79,184.81,139338
2019/05/09,14:50:00,184.82,184.83,184.75,184.75,42800
2019/05/09,14:51:00,184.74,184.88,184.74,184.87,31163
2019/05/09,14:52:00,184.87,184.89,184.84,184.86,20302
2019/05/09,14:53:00,184.86,184.93,184.81,184.92,391512
2019/05/09,14:54:00,184.94,184.96,184.89,184.91,57116
2019/05/09,14:55:00,184.92,184.93,184.74,184.78,67021
2019/05/09,14:56:00,184.78,184.80,184.68,184.70,68351
2019/05/09,14:57:00,184.69,184.72,184.58,184.58,102075
2019/05/09,14:58:00,184.59,184.62,184.55,184.55,73781
2019/05/09,14:59:00,184.55,184.58,184.41,184.41,108657
2019/05/09,15:00:00,184.41,184.44,184.28,184.32,223199
2019/05/09,15:01:00,184.33,184.42,184.12,184.14,228483
2019/05/09,15:02:00,184.13,184.14,184.03,184.07,143431
2019/05/09,15:03:00,184.04,184.22,184.01,184.19,200450
2019/05/09,15:04:00,184.19,184.31,184.19,184.22,159890
2019/05/09,15:05:00,184.23,184.29,184.16,184.19,61739
2019/05/09,15:06:00,184.19,184.30,184.19,184.21,59885
2019/05/09,15:07:00,184.21,184.26,184.10,184.16,60796
2019/05/09,15:08:00,184.15,184.18,183.98,183.98,104606
2019/05/09,15:09:00,184.00,184.09,183.90,183.93,104074
2019/05/09,15:10:00,183.92,184.04,183.91,183.96,105999
2019/05/09,15:11:00,183.96,184.02,183.94,184.01,55632
2019/05/09,15:12:00,184.01,184.10,183.99,184.09,82937
2019/05/09,15:13:00,184.08,184.17,184.05,184.17,68195
2019/05/09,15:14:00,184.17,184.20,184.14,184.17,61162
2019/05/09,15:15:00,184.17,184.22,184.09,184.21,40581
2019/05/09,15:16:00,184.21,184.25,184.19,184.22,39481
2019/05/09,15:17:00,184.24,184.32,184.23,184.27,50836
2019/05/09,15:18:00,184.27,184.27,184.13,184.19,32720
2019/05/09,15:19:00,184.18,184.34,184.15,184.31,40250
2019/05/09,15:20:00,184.30,184.39,184.30,184.36,36520
2019/05/09,15:21:00,184.36,184.41,184.31,184.34,110013
2019/05/09,15:22:00,184.34,184.41,184.32,184.33,36840
2019/05/09,15:23:00,184.33,184.33,184.25,184.27,41925
2019/05/09,15:24:00,184.27,184.32,184.23,184.24,53486
2019/05/09,15:25:00,184.26,184.34,184.23,184.32,25157
2019/05/09,15:26:00,184.32,184.44,184.32,184.42,69215
2019/05/09,15:27:00,184.41,184.52,184.41,184.46,64626
2019/05/09,15:28:00,184.46,184.52,184.46,184.48,31913
2019/05/09,15:29:00,184.48,184.51,184.46,184.50,29518
2019/05/09,15:30:00,184.52,184.75,184.52,184.70,137216
2019/05/09,15:31:00,184.70,184.89,184.66,184.88,97286
2019/05/09,15:32:00,184.88,184.91,184.79,184.91,85940
2019/05/09,15:33:00,184.91,185.05,184.91,185.00,85276
2019/05/09,15:34:00,185.00,185.00,184.88,184.91,52721
2019/05/09,15:35:00,184.91,185.04,184.91,184.94,65031
2019/05/09,15:36:00,184.93,184.98,184.83,184.88,91551
2019/05/09,15:37:00,184.88,184.93,184.82,184.82,85471
2019/05/09,15:38:00,184.82,184.93,184.79,184.92,55483
2019/05/09,15:39:00,184.92,184.98,184.91,184.98,41855
2019/05/09,15:40:00,184.96,185.03,184.91,185.01,66984
2019/05/09,15:41:00,185.02,185.04,184.94,184.94,83386
2019/05/09,15:42:00,184.93,184.93,184.85,184.89,148829
2019/05/09,15:43:00,184.89,184.92,184.78,184.82,103380
2019/05/09,15:44:00,184.83,184.87,184.68,184.69,263605
2019/05/09,15:45:00,184.69,184.73,184.66,184.69,157521
2019/05/09,15:46:00,184.69,184.81,184.66,184.81,188504
2019/05/09,15:47:00,184.82,184.86,184.76,184.79,87592
2019/05/09,15:48:00,184.79,184.91,184.78,184.87,50042
2019/05/09,15:49:00,184.87,184.89,184.72,184.73,88062
2019/05/09,15:50:00,184.73,184.74,184.47,184.48,127769
2019/05/09,15:51:00,184.48,184.67,184.47,184.64,123641
2019/05/09,15:52:00,184.64,184.64,184.55,184.56,113671
2019/05/09,15:53:00,184.56,184.77,184.56,184.75,105979
2019/05/09,15:54:00,184.75,184.76,184.58,184.67,86110
2019/05/09,15:55:00,184.66,184.84,184.65,184.83,168900
2019/05/09,15:56:00,184.83,184.95,184.78,184.88,822892
2019/05/09,15:57:00,184.88,184.93,184.85,184.91,185147
2019/05/09,15:58:00,184.91,184.91,184.79,184.79,208105
2019/05/09,15:59:00,184.80,184.83,184.72,184.76,442008
2019/05/09,16:00:00,184.76,184.89,184.73,184.77,1279667
2019/05/10,09:31:00,184.06,184.35,183.95,184.35,259958
2019/05/10,09:32:00,184.37,184.40,184.14,184.16,162278
2019/05/10,09:33:00,184.16,184.19,183.92,184.17,107173
2019/05/10,09:34:00,184.17,184.25,183.93,183.93,87144
2019/05/10,09:35:00,183.94,184.18,183.87,184.02,155432
2019/05/10,09:36:00,184.05,184.22,183.91,184.20,115807
2019/05/10,09:37:00,184.17,184.30,184.08,184.09,92224
2019/05/10,09:38:00,184.09,184.28,183.99,184.20,95509
2019/05/10,09:39:00,184.20,184.46,184.15,184.39,229762
2019/05/10,09:40:00,184.40,184.42,184.22,184.39,182764
2019/05/10,09:41:00,184.40,184.41,184.24,184.31,112019
2019/05/10,09:42:00,184.32,184.43,184.31,184.43,68943
2019/05/10,09:43:00,184.42,184.53,184.37,184.52,68191
2019/05/10,09:44:00,184.51,184.52,184.36,184.36,155992
2019/05/10,09:45:00,184.35,184.44,184.31,184.39,65725
2019/05/10,09:46:00,184.40,184.51,184.38,184.50,169618
2019/05/10,09:47:00,184.51,184.64,184.49,184.60,140058
2019/05/10,09:48:00,184.60,184.65,184.53,184.60,78302
2019/05/10,09:49:00,184.59,184.71,184.57,184.64,133473
2019/05/10,09:50:00,184.64,184.68,184.51,184.53,84518
2019/05/10,09:51:00,184.53,184.55,184.23,184.26,268157
2019/05/10,09:52:00,184.25,184.27,184.15,184.19,153625
2019/05/10,09:53:00,184.19,184.23,184.07,184.18,126878
2019/05/10,09:54:00,184.18,184.22,183.95,183.95,133736
2019/05/10,09:55:00,183.95,184.06,183.90,183.98,174641
2019/05/10,09:56:00,183.99,184.10,183.94,184.01,152299
2019/05/10,09:57:00,184.01,184.06,183.85,183.99,240752
2019/05/10,09:58:00,183.99,184.10,183.91,184.07,69206
2019/05/10,09:59:00,184.06,184.14,183.99,184.12,66866
2019/05/10,10:00:00,184.12,184.12,183.79,183.79,102630
2019/05/10,10:01:00,183.79,183.83,183.52,183.57,181950
2019/05/10,10:02:00,183.55,183.63,183.44,183.49,100858
2019/05/10,10:03:00,183.49,183.62,183.47,183.57,124849
2019/05/10,10:04:00,183.57,183.65,183.54,183.65,126802
2019/05/10,10:05:00,183.65,183.66,183.39,183.40,176552
2019/05/10,10:06:00,183.40,183.43,183.33,183.41,202109
2019/05/10,10:07:00,183.40,183.48,183.36,183.43,159863
2019/05/10,10:08:00,183.43,183.50,183.38,183.47,152515
2019/05/10,10:09:00,183.47,183.53,183.41,183.48,70722
2019/05/10,10:10:00,183.48,183.53,183.43,183.43,69696
2019/05/10,10:11:00,183.43,183.46,183.29,183.30,113443
2019/05/10,10:12:00,183.30,183.36,183.26,183.33,67565
2019/05/10,10:13:00,183.33,183.36,183.17,183.17,184405
2019/05/10,10:14:00,183.17,183.28,183.17,183.25,91480
2019/05/10,10:15:00,183.25,183.27,183.08,183.08,148764
2019/05/10,10:16:00,183.08,183.08,182.84,182.85,411826
2019/05/10,10:17:00,182.85,182.94,182.63,182.70,204856
2019/05/10,10:18:00,182.70,182.80,182.62,182.76,300638
2019/05/10,10:19:00,182.76,182.83,182.66,182.81,152171
2019/05/10,10:20:00,182.81,182.97,182.80,182.95,182075
2019/05/10,10:21:00,182.95,182.95,182.76,182.82,298004
2019/05/10,10:22:00,182.82,182.92,182.74,182.91,80382
2019/05/10,10:23:00,182.91,182.91,182.78,182.85,78406
2019/05/10,10:24:00,182.85,182.85,182.73,182.75,126741
2019/05/10,10:25:00,182.75,182.84,182.71,182.72,115667
2019/05/10,10:26:00,182.72,182.92,182.68,182.90,87565
2019/05/10,10:27:00,182.90,183.04,182.89,183.03,129494
2019/05/10,10:28:00,183.03,183.14,183.01,183.09,150508
2019/05/10,10:29:00,183.09,183.11,182.92,182.93,96582
2019/05/10,10:30:00,182.93,182.94,182.79,182.84,84922
2019/05/10,10:31:00,182.81,182.81,182.67,182.75,150290
2019/05/10,10:32:00,182.75,182.80,182.66,182.68,73135
2019/05/10,10:33:00,182.67,182.71,182.54,182.58,99478
2019/05/10,10:34:00,182.58,182.58,182.45,182.53,212420
2019/05/10,10:35:00,182.53,182.55,182.39,182.42,82139
2019/05/10,10:36:00,182.42,182.43,182.24,182.27,236638
2019/05/10,10:37:00,182.28,182.31,182.21,182.23,102119
2019/05/10,10:38:00,182.23,182.33,182.20,182.28,105899
2019/05/10,10:39:00,182.29,182.29,181.94,181.96,333782
2019/05/10,10:40:00,181.96,182.01,181.82,181.97,297391
2019/05/10,10:41:00,181.97,182.00,181.52,181.55,456134
2019/05/10,10:42:00,181.55,181.56,181.21,181.38,510127
2019/05/10,10:43:00,181.38,181.67,181.38,181.67,251338
2019/05/10,10:44:00,181.67,181.76,181.59,181.74,145472
2019/05/10,10:45:00,181.74,181.86,181.68,181.70,160159
2019/05/10,10:46:00,181.70,181.88,181.65,181.78,105976
2019/05/10,10:47:00,181.77,181.97,181.77,181.93,265565
2019/05/10,10:48:00,181.93,182.03,181.85,182.00,146267
2019/05/10,10:49:00,182.00,182.09,181.92,181.92,137110
2019/05/10,10:50:00,181.92,181.98,181.87,181.89,67548
2019/05/10,10:51:00,181.90,182.07,181.88,181.98,92332
2019/05/10,10:52:00,181.98,182.16,181.88,182.16,150216
2019/05/10,10:53:00,182.15,182.15,181.82,181.88,127711
2019/05/10,10:54:00,181.89,181.94,181.82,181.89,44235
2019/05/10,10:55:00,181.89,182.01,181.79,181.89,142832
2019/05/10,10:56:00,181.91,181.97,181.73,181.86,53816
2019/05/10,10:57:00,181.86,181.92,181.75,181.75,50675
2019/05/10,10:58:00,181.77,181.77,181.59,181.59,108323
2019/05/10,10:59:00,181.62,181.80,181.54,181.63,173436
2019/05/10,11:00:00,181.63,181.67,181.52,181.61,157037
2019/05/10,11:01:00,181.60,181.74,181.55,181.58,88051
2019/05/10,11:02:00,181.58,181.66,181.53,181.60,119441
2019/05/10,11:03:00,181.60,181.61,181.28,181.29,288079
2019/05/10,11:04:00,181.28,181.44,181.22,181.43,139913
2019/05/10,11:05:00,181.43,181.60,181.35,181.59,123185
2019/05/10,11:06:00,181.59,181.93,181.54,181.84,263067
2019/05/10,11:07:00,181.84,181.84,181.72,181.75,135601
2019/05/10,11:08:00,181.75,181.83,181.70,181.75,49752
2019/05/10,11:09:00,181.76,181.79,181.66,181.72,168939
2019/05/10,11:10:00,181.71,181.90,181.68,181.89,52735
2019/05/10,11:11:00,181.88,182.07,181.87,181.99,277325
2019/05/10,11:12:00,181.99,182.01,181.90,181.91,60707
2019/05/10,11:13:00,181.91,181.93,181.78,181.78,101865
2019/05/10,11:14:00,181.78,181.82,181.63,181.70,91454
2019/05/10,11:15:00,181.70,181.72,181.53,181.63,57612
2019/05/10,11:16:00,181.64,181.64,181.43,181.45,87300
2019/05/10,11:17:00,181.45,181.67,181.43,181.67,115403
2019/05/10,11:18:00,181.67,181.72,181.63,181.68,79038
2019/05/10,11:19:00,181.66,181.69,181.56,181.69,43766
2019/05/10,11:20:00,181.70,181.95,181.70,181.93,117339
2019/05/10,11:21:00,181.93,182.06,181.89,182.05,225975
2019/05/10,11:22:00,182.06,182.16,182.02,182.05,175423
2019/05/10,11:23:00,182.05,182.06,181.93,181.99,110265
2019/05/10,11:24:00,181.99,182.06,181.91,182.02,47256
2019/05/10,11:25:00,182.02,182.02,181.82,181.94,111380
2019/05/10,11:26:00,181.95,182.08,181.94,181.98,116336
2019/05/10,11:27:00,181.98,182.02,181.92,181.99,140848
2019/05/10,11:28:00,181.99,182.07,181.94,181.98,98933
2019/05/10,11:29:00,181.99,182.07,181.75,181.76,90286
2019/05/10,11:30:00,181.76,181.84,181.43,181.44,321676
2019/05/10,11:31:00,181.45,181.52,181.25,181.26,225831
2019/05/10,11:32:00,181.26,181.49,181.26,181.47,181715
2019/05/10,11:33:00,181.48,181.55,181.35,181.53,65059
2019/05/10,11:34:00,181.53,181.53,181.26,181.38,200834
2019/05/10,11:35:00,181.38,181.44,181.22,181.35,182372
2019/05/10,11:36:00,181.35,181.50,181.25,181.50,88055
2019/05/10,11:37:00,181.50,181.55,181.39,181.44,105381
2019/05/10,11:38:00,181.43,181.66,181.34,181.65,228435
2019/05/10,11:39:00,181.65,181.86,181.58,181.80,205366
2019/05/10,11:40:00,181.80,181.83,181.64,181.65,58351
2019/05/10,11:41:00,181.64,181.69,181.52,181.55,73674
2019/05/10,11:42:00,181.55,181.68,181.49,181.59,54855
2019/05/10,11:43:00,181.59,181.59,181.35,181.37,479144
2019/05/10,11:44:00,181.35,181.35,181.03,181.09,416410
2019/05/10,11:45:00,181.09,181.33,181.08,181.33,162144
2019/05/10,11:46:00,181.32,181.42,181.16,181.25,104103
2019/05/10,11:47:00,181.25,181.32,181.17,181.30,136203
2019/05/10,11:48:00,181.30,181.36,181.24,181.32,72421
2019/05/10,11:49:00,181.35,181.36,181.10,181.11,83392
2019/05/10,11:50:00,181.11,181.22,181.07,181.07,138940
2019/05/10,11:51:00,181.08,181.22,181.04,181.22,126620
2019/05/10,11:52:00,181.22,181.62,181.22,181.57,289648
2019/05/10,11:53:00,181.58,181.58,181.36,181.50,195356
2019/05/10,11:54:00,181.50,181.55,181.38,181.38,71703
2019/05/10,11:55:00,181.38,181.70,181.14,181.67,349753
2019/05/10,11:56:00,181.74,181.91,181.42,181.42,985816
2019/05/10,11:57:00,181.41,181.59,181.36,181.50,349573
2019/05/10,11:58:00,181.51,181.54,181.30,181.41,170664
2019/05/10,11:59:00,181.41,181.66,181.41,181.62,163140
2019/05/10,12:00:00,181.61,181.71,181.48,181.60,114572
2019/05/10,12:01:00,181.58,181.95,181.57,181.86,324211
2019/05/10,12:02:00,181.87,182.08,181.77,182.06,151819
2019/05/10,12:03:00,182.07,182.08,181.90,181.96,96048
2019/05/10,12:04:00,181.96,182.09,181.92,182.05,92929
2019/05/10,12:05:00,182.04,182.09,181.92,182.07,121377
2019/05/10,12:06:00,182.07,182.22,182.05,182.07,203903
2019/05/10,12:07:00,182.07,182.09,181.91,181.99,96952
2019/05/10,12:08:00,181.99,181.99,181.72,181.81,154433
2019/05/10,12:09:00,181.82,181.83,181.66,181.80,109960
2019/05/10,12:10:00,181.79,181.88,181.73,181.73,42225
2019/05/10,12:11:00,181.72,181.86,181.72,181.85,53211
2019/05/10,12:12:00,181.85,182.01,181.79,181.95,127208
2019/05/10,12:13:00,181.95,182.27,181.93,182.25,237059
2019/05/10,12:14:00,182.24,182.26,182.12,182.25,487537
2019/05/10,12:15:00,182.25,182.28,182.16,182.21,89144
2019/05/10,12:16:00,182.21,182.39,182.21,182.36,130770
2019/05/10,12:17:00,182.36,182.68,182.36,182.68,224550
2019/05/10,12:18:00,182.68,182.73,182.53,182.56,129837
2019/05/10,12:19:00,182.56,182.68,182.54,182.68,101509
2019/05/10,12:20:00,182.68,182.68,182.59,182.65,141344
2019/05/10,12:21:00,182.66,182.79,182.64,182.67,190386
2019/05/10,12:22:00,182.68,182.69,182.52,182.52,84500
2019/05/10,12:23:00,182.52,182.59,182.50,182.57,50023
2019/05/10,12:24:00,182.57,182.70,182.56,182.70,30623
2019/05/10,12:25:00,182.70,182.71,182.54,182.58,55863
2019/05/10,12:26:00,182.58,182.64,182.50,182.58,41498
2019/05/10,12:27:00,182.58,182.68,182.54,182.60,91942
2019/05/10,12:28:00,182.60,182.84,182.57,182.82,118032
2019/05/10,12:29:00,182.84,182.93,182.82,182.83,124909
2019/05/10,12:30:00,182.85,182.94,182.76,182.83,253604
2019/05/10,12:31:00,182.83,182.83,182.71,182.77,31705
2019/05/10,12:32:00,182.77,182.95,182.76,182.88,30764
2019/05/10,12:33:00,182.93,183.01,182.88,183.00,89031
2019/05/10,12:34:00,183.00,183.29,183.00,183.24,367364
2019/05/10,12:35:00,183.25,183.33,183.19,183.23,225465
2019/05/10,12:36:00,183.24,183.30,183.18,183.18,303383
2019/05/10,12:37:00,183.18,183.22,183.07,183.12,153818
2019/05/10,12:38:00,183.12,183.14,183.05,183.06,81644
2019/05/10,12:39:00,183.06,183.22,183.06,183.22,44776
2019/05/10,12:40:00,183.22,183.29,183.17,183.17,45932
2019/05/10,12:41:00,183.17,183.25,183.17,183.22,64391
2019/05/10,12:42:00,183.22,183.22,183.03,183.05,549796
2019/05/10,12:43:00,183.06,183.27,183.06,183.18,73155
2019/05/10,12:44:00,183.18,183.25,183.16,183.18,41885
2019/05/10,12:45:00,183.18,183.26,183.13,183.25,47319
2019/05/10,12:46:00,183.25,183.25,183.09,183.09,61416
2019/05/10,12:47:00,183.09,183.11,182.93,182.93,78820
2019/05/10,12:48:00,182.93,183.00,182.91,182.96,142314
2019/05/10,12:49:00,182.96,182.97,182.86,182.89,73514
2019/05/10,12:50:00,182.89,182.91,182.78,182.86,116212
2019/05/10,12:51:00,182.86,183.00,182.86,182.97,130928
2019/05/10,12:52:00,182.97,183.13,182.95,183.13,193025
2019/05/10,12:53:00,183.14,183.28,183.14,183.19,79803
2019/05/10,12:54:00,183.19,183.46,183.19,183.40,158471
2019/05/10,12:55:00,183.40,183.41,183.32,183.32,47422
2019/05/10,12:56:00,183.32,183.42,183.30,183.34,83065
2019/05/10,12:57:00,183.32,183.34,183.24,183.26,93468
2019/05/10,12:58:00,183.26,183.30,183.21,183.30,27707
2019/05/10,12:59:00,183.30,183.36,183.30,183.36,58555
2019/05/10,13:00:00,183.36,183.38,183.21,183.24,75413
2019/05/10,13:01:00,183.24,183.27,183.10,183.18,139563
2019/05/10,13:02:00,183.18,183.39,183.18,183.39,77716
2019/05/10,13:03:00,183.39,183.54,183.34,183.49,124782
2019/05/10,13:04:00,183.49,183.59,183.43,183.45,651175
2019/05/10,13:05:00,183.44,183.57,183.44,183.54,95626
2019/05/10,13:06:00,183.54,183.55,183.49,183.51,33117
2019/05/10,13:07:00,183.51,183.52,183.37,183.37,36292
2019/05/10,13:08:00,183.37,183.37,183.29,183.32,266407
2019/05/10,13:09:00,183.32,183.32,183.15,183.17,58727
2019/05/10,13:10:00,183.17,183.31,183.17,183.30,48357
2019/05/10,13:11:00,183.30,183.33,183.23,183.23,41368
2019/05/10,13:12:00,183.22,183.26,183.15,183.22,167652
2019/05/10,13:13:00,183.22,183.41,183.22,183.37,127508
2019/05/10,13:14:00,183.37,183.40,183.24,183.24,39623
2019/05/10,13:15:00,183.24,183.49,183.21,183.40,98903
2019/05/10,13:16:00,183.41,183.42,183.34,183.38,22583
2019/05/10,13:17:00,183.38,183.42,183.21,183.23,108190
2019/05/10,13:18:00,183.25,183.31,183.22,183.30,76695
2019/05/10,13:19:00,183.30,183.73,183.29,183.70,322008
2019/05/10,13:20:00,183.70,183.71,183.58,183.68,64143
2019/05/10,13:21:00,183.69,183.92,183.66,183.92,315618
2019/05/10,13:22:00,183.92,183.96,183.87,183.96,137367
2019/05/10,13:23:00,183.96,184.08,183.88,183.89,293098
2019/05/10,13:24:00,183.90,183.92,183.77,183.79,301009
2019/05/10,13:25:00,183.79,183.85,183.71,183.80,100273
2019/05/10,13:26:00,183.77,183.95,183.76,183.92,136447
2019/05/10,13:27:00,183.92,183.96,183.81,183.86,114192
2019/05/10,13:28:00,183.86,183.92,183.79,183.90,276515
2019/05/10,13:29:00,183.88,183.90,183.71,183.73,327982
2019/05/10,13:30:00,183.73,183.79,183.64,183.74,139044
2019/05/10,13:31:00,183.74,183.81,183.69,183.74,103212
2019/05/10,13:32:00,183.74,183.79,183.69,183.72,54684
2019/05/10,13:33:00,183.71,183.84,183.69,183.78,64462
2019/05/10,13:34:00,183.78,183.96,183.76,183.95,78779
2019/05/10,13:35:00,183.95,183.95,183.82,183.91,62881
2019/05/10,13:36:00,183.90,184.00,183.89,184.00,64162
2019/05/10,13:37:00,184.00,184.00,183.87,183.89,161535
2019/05/10,13:38:00,183.90,183.94,183.90,183.92,42223
2019/05/10,13:39:00,183.91,183.95,183.77,183.82,163111
2019/05/10,13:40:00,183.82,183.86,183.76,183.79,35122
2019/05/10,13:41:00,183.78,183.90,183.78,183.88,41405
2019/05/10,13:42:00,183.88,183.95,183.84,183.87,28008
2019/05/10,13:43:00,183.87,183.87,183.79,183.79,74382
2019/05/10,13:44:00,183.79,183.86,183.79,183.80,83337
2019/05/10,13:45:00,183.79,183.87,183.78,183.83,21925
2019/05/10,13:46:00,183.83,183.95,183.78,183.94,47903
2019/05/10,13:47:00,183.94,184.08,183.90,183.90,225589
2019/05/10,13:48:00,183.89,184.06,183.89,184.04,85496
2019/05/10,13:49:00,184.05,184.30,184.01,184.30,431588
2019/05/10,13:50:00,184.30,184.35,184.20,184.26,155272
2019/05/10,13:51:00,184.26,184.35,184.26,184.29,219176
2019/05/10,13:52:00,184.29,184.36,184.29,184.34,45315
2019/05/10,13:53:00,184.34,184.37,184.24,184.30,86461
2019/05/10,13:54:00,184.30,184.38,184.28,184.30,296401
2019/05/10,13:55:00,184.30,184.36,184.20,184.22,57401
2019/05/10,13:56:00,184.20,184.24,184.15,184.18,93415
2019/05/10,13:57:00,184.18,184.27,184.16,184.21,85557
2019/05/10,13:58:00,184.21,184.24,184.15,184.20,50886
2019/05/10,13:59:00,184.20,184.35,184.20,184.34,51218
2019/05/10,14:00:00,184.34,184.35,184.23,184.28,46533
2019/05/10,14:01:00,184.28,184.39,184.25,184.39,78349
2019/05/10,14:02:00,184.39,184.40,184.16,184.17,118671
2019/05/10,14:03:00,184.17,184.32,184.17,184.30,67596
2019/05/10,14:04:00,184.30,184.44,184.30,184.44,74918
2019/05/10,14:05:00,184.44,184.53,184.42,184.53,112577
2019/05/10,14:06:00,184.53,184.56,184.37,184.39,224047
2019/05/10,14:07:00,184.38,184.49,184.38,184.47,51172
2019/05/10,14:08:00,184.47,184.51,184.45,184.48,92343
2019/05/10,14:09:00,184.47,184.49,184.40,184.41,79174
2019/05/10,14:10:00,184.42,184.50,184.40,184.48,49316
2019/05/10,14:11:00,184.48,184.52,184.41,184.43,42508
2019/05/10,14:12:00,184.43,184.45,184.35,184.37,42735
2019/05/10,14:13:00,184.36,184.36,184.21,184.28,138246
2019/05/10,14:14:00,184.28,184.30,184.18,184.19,64956
2019/05/10,14:15:00,184.19,184.25,184.15,184.18,137338
2019/05/10,14:16:00,184.18,184.18,184.05,184.06,105225
2019/05/10,14:17:00,184.05,184.08,184.00,184.07,128874
2019/05/10,14:18:00,184.07,184.09,183.88,183.92,116123
2019/05/10,14:19:00,183.93,183.95,183.86,183.87,64671
2019/05/10,14:20:00,183.87,183.93,183.85,183.93,56751
2019/05/10,14:21:00,183.93,184.08,183.93,184.05,51635
2019/05/10,14:22:00,184.05,184.08,184.00,184.01,53616
2019/05/10,14:23:00,184.01,184.02,183.83,183.90,75671
2019/05/10,14:24:00,183.89,183.92,183.81,183.89,46674
2019/05/10,14:25:00,183.89,183.90,183.75,183.84,85925
2019/05/10,14:26:00,183.84,183.84,183.77,183.77,108084
2019/05/10,14:27:00,183.77,183.86,183.67,183.84,200792
2019/05/10,14:28:00,183.84,183.93,183.79,183.92,102912
2019/05/10,14:29:00,183.92,183.93,183.87,183.91,21914
2019/05/10,14:30:00,183.91,183.92,183.87,183.88,38978
2019/05/10,14:31:00,183.90,184.01,183.89,183.94,85727
2019/05/10,14:32:00,183.95,184.02,183.87,184.00,47673
2019/05/10,14:33:00,184.00,184.06,183.99,184.02,37203
2019/05/10,14:34:00,184.02,184.08,184.01,184.03,30106
2019/05/10,14:35:00,184.03,184.03,183.92,184.00,22135
2019/05/10,14:36:00,183.98,184.02,183.87,183.87,32020
2019/05/10,14:37:00,183.87,184.00,183.85,184.00,75287
2019/05/10,14:38:00,184.00,184.10,184.00,184.08,42862
2019/05/10,14:39:00,184.08,184.19,184.07,184.09,71470
2019/05/10,14:40:00,184.09,184.18,184.09,184.16,17654
2019/05/10,14:41:00,184.17,184.31,184.17,184.26,59329
2019/05/10,14:42:00,184.26,184.26,184.17,184.18,28555
2019/05/10,14:43:00,184.19,184.20,184.13,184.19,64516
2019/05/10,14:44:00,184.19,184.28,184.19,184.28,37320
2019/05/10,14:45:00,184.28,184.28,184.15,184.16,24062
2019/05/10,14:46:00,184.15,184.22,184.15,184.19,19567
2019/05/10,14:47:00,184.19,184.27,184.18,184.25,29265
2019/05/10,14:48:00,184.25,184.31,184.17,184.31,22661
2019/05/10,14:49:00,184.30,184.33,184.25,184.28,47155
2019/05/10,14:50:00,184.28,184.28,184.21,184.27,16902
2019/05/10,14:51:00,184.25,184.37,184.25,184.37,98198
2019/05/10,14:52:00,184.37,184.45,184.35,184.43,27920
2019/05/10,14:53:00,184.43,184.61,184.42,184.55,167678
2019/05/10,14:54:00,184.55,184.64,184.54,184.62,115981
2019/05/10,14:55:00,184.62,184.63,184.45,184.48,47069
2019/05/10,14:56:00,184.48,184.56,184.48,184.50,33601
2019/05/10,14:57:00,184.51,184.53,184.46,184.47,41575
2019/05/10,14:58:00,184.47,184.48,184.40,184.42,40697
2019/05/10,14:59:00,184.42,184.42,184.38,184.39,37607
2019/05/10,15:00:00,184.39,184.49,184.38,184.46,59984
2019/05/10,15:01:00,184.48,184.64,184.48,184.59,143089
2019/05/10,15:02:00,184.59,184.70,184.55,184.70,82567
2019/05/10,15:03:00,184.70,184.77,184.68,184.76,87542
2019/05/10,15:04:00,184.75,184.76,184.59,184.67,111736
2019/05/10,15:05:00,184.67,184.81,184.67,184.81,165771
2019/05/10,15:06:00,184.81,184.81,184.71,184.80,53706
2019/05/10,15:07:00,184.80,184.86,184.77,184.84,89357
2019/05/10,15:08:00,184.86,184.86,184.71,184.72,46700
2019/05/10,15:09:00,184.72,184.76,184.68,184.68,37841
2019/05/10,15:10:00,184.68,184.73,184.67,184.68,93665
2019/05/10,15:11:00,184.68,184.74,184.63,184.63,87755
2019/05/10,15:12:00,184.63,184.69,184.61,184.67,59052
2019/05/10,15:13:00,184.68,184.78,184.68,184.76,19102
2019/05/10,15:14:00,184.76,184.78,184.66,184.74,59488
2019/05/10,15:15:00,184.73,184.95,184.73,184.95,147505
2019/05/10,15:16:00,184.95,184.98,184.81,184.84,122652
2019/05/10,15:17:00,184.83,185.04,184.83,185.04,115593
2019/05/10,15:18:00,185.04,185.14,185.02,185.12,189870
2019/05/10,15:19:00,185.12,185.32,185.11,185.32,215097
2019/05/10,15:20:00,185.32,185.37,185.25,185.28,141470
2019/05/10,15:21:00,185.27,185.42,185.25,185.39,169727
2019/05/10,15:22:00,185.39,185.39,185.27,185.28,185525
2019/05/10,15:23:00,185.28,185.52,185.28,185.45,153400
2019/05/10,15:24:00,185.45,185.51,185.39,185.47,93028
2019/05/10,15:25:00,185.48,185.55,185.46,185.47,143153
2019/05/10,15:26:00,185.47,185.61,185.45,185.58,139855
2019/05/10,15:27:00,185.59,185.70,185.58,185.67,102448
2019/05/10,15:28:00,185.67,185.67,185.58,185.62,98109
2019/05/10,15:29:00,185.63,185.81,185.63,185.80,183017
2019/05/10,15:30:00,185.80,185.89,185.72,185.74,179934
2019/05/10,15:31:00,185.73,185.74,185.55,185.60,226775
2019/05/10,15:32:00,185.62,185.69,185.37,185.41,259214
2019/05/10,15:33:00,185.41,185.58,185.40,185.53,322950
2019/05/10,15:34:00,185.53,185.55,185.36,185.38,173468
2019/05/10,15:35:00,185.38,185.40,185.01,185.13,305202
2019/05/10,15:36:00,185.11,185.13,184.86,184.91,199278
2019/05/10,15:37:00,184.92,185.07,184.91,184.94,185154
2019/05/10,15:38:00,184.94,185.04,184.89,185.04,104915
2019/05/10,15:39:00,185.04,185.06,184.84,184.94,165803
2019/05/10,15:40:00,184.94,184.94,184.79,184.85,82812
2019/05/10,15:41:00,184.84,184.86,184.62,184.64,292014
2019/05/10,15:42:00,184.65,184.78,184.65,184.77,216790
2019/05/10,15:43:00,184.77,184.77,184.60,184.62,119311
2019/05/10,15:44:00,184.62,184.66,184.50,184.56,171996
2019/05/10,15:45:00,184.55,184.74,184.50,184.74,207324
2019/05/10,15:46:00,184.74,184.82,184.68,184.81,194450
2019/05/10,15:47:00,184.81,184.90,184.73,184.86,156824
2019/05/10,15:48:00,184.86,184.95,184.82,184.82,151379
2019/05/10,15:49:00,184.82,184.88,184.59,184.59,208545
2019/05/10,15:50:00,184.59,184.67,184.51,184.53,170654
2019/05/10,15:51:00,184.53,184.64,184.53,184.63,174022
2019/05/10,15:52:00,184.63,184.63,184.47,184.57,241420
2019/05/10,15:53:00,184.56,184.61,184.49,184.55,177705
2019/05/10,15:54:00,184.55,184.70,184.53,184.65,249355
2019/05/10,15:55:00,184.65,184.75,184.61,184.74,451926
2019/05/10,15:56:00,184.74,184.79,184.64,184.70,557107
2019/05/10,15:57:00,184.69,184.77,184.57,184.74,372513
2019/05/10,15:58:00,184.74,184.74,184.66,184.69,266924
2019/05/10,15:59:00,184.69,184.78,184.67,184.77,388934
2019/05/10,16:00:00,184.77,185.05,184.77,185.00,1007356
2019/05/13,09:31:00,180.30,180.79,180.05,180.74,584439
2019/05/13,09:32:00,180.75,180.95,180.75,180.87,649711
2019/05/13,09:33:00,180.87,180.98,180.60,180.61,294873
2019/05/13,09:34:00,180.59,180.80,180.54,180.65,287278
2019/05/13,09:35:00,180.66,180.93,180.59,180.87,227056
2019/05/13,09:36:00,180.88,180.92,180.69,180.83,222460
2019/05/13,09:37:00,180.82,180.91,180.64,180.66,163687
2019/05/13,09:38:00,180.66,180.73,180.52,180.61,214587
2019/05/13,09:39:00,180.60,180.98,180.53,180.98,262850
2019/05/13,09:40:00,180.98,181.12,180.82,181.12,277125
2019/05/13,09:41:00,181.12,181.24,181.00,181.19,299391
2019/05/13,09:42:00,181.19,181.26,181.05,181.24,317371
2019/05/13,09:43:00,181.24,181.24,181.02,181.02,197023
2019/05/13,09:44:00,181.04,181.04,180.89,180.93,162394
2019/05/13,09:45:00,180.93,180.99,180.81,180.92,123749
2019/05/13,09:46:00,180.92,180.92,180.71,180.75,211739
2019/05/13,09:47:00,180.76,181.09,180.75,180.75,251757
2019/05/13,09:48:00,180.75,180.77,180.56,180.75,199973
2019/05/13,09:49:00,180.75,180.92,180.72,180.82,129334
2019/05/13,09:50:00,180.79,180.94,180.62,180.62,160646
2019/05/13,09:51:00,180.62,180.62,180.16,180.17,502165
2019/05/13,09:52:00,180.17,180.25,179.92,180.03,575969
2019/05/13,09:53:00,180.03,180.09,179.82,179.87,244901
2019/05/13,09:54:00,179.87,179.96,179.74,179.87,288432
2019/05/13,09:55:00,179.87,179.88,179.73,179.81,203059
2019/05/13,09:56:00,179.80,179.80,179.57,179.64,306467
2019/05/13,09:57:00,179.64,179.95,179.64,179.79,363246
2019/05/13,09:58:00,179.77,180.02,179.77,180.01,314950
2019/05/13,09:59:00,180.01,180.04,179.82,179.83,234816
2019/05/13,10:00:00,179.83,179.98,179.74,179.97,132940
2019/05/13,10:01:00,179.97,179.97,179.66,179.77,149068
2019/05/13,10:02:00,179.77,179.77,179.40,179.51,276747
2019/05/13,10:03:00,179.51,179.51,179.23,179.40,268398
2019/05/13,10:04:00,179.40,179.51,179.31,179.42,246147
2019/05/13,10:05:00,179.42,179.46,179.33,179.37,134178
2019/05/13,10:06:00,179.36,179.40,179.04,179.15,287014
2019/05/13,10:07:00,179.15,179.19,179.01,179.15,228093
2019/05/13,10:08:00,179.15,179.43,179.11,179.39,279731
2019/05/13,10:09:00,179.39,179.49,179.30,179.37,176842
2019/05/13,10:10:00,179.37,179.39,179.26,179.34,200748
2019/05/13,10:11:00,179.35,179.45,179.32,179.44,87671
2019/05/13,10:12:00,179.44,179.53,179.34,179.52,139288
2019/05/13,10:13:00,179.52,179.52,179.28,179.29,175506
2019/05/13,10:14:00,179.30,179.50,179.29,179.39,129731
2019/05/13,10:15:00,179.38,179.61,179.29,179.61,161864
2019/05/13,10:16:00,179.61,179.61,179.41,179.44,210365
2019/05/13,10:17:00,179.44,179.63,179.38,179.44,276523
2019/05/13,10:18:00,179.44,179.87,179.44,179.81,299377
2019/05/13,10:19:00,179.80,179.95,179.80,179.91,380017
2019/05/13,10:20:00,179.91,179.91,179.53,179.62,328147
2019/05/13,10:21:00,179.62,179.65,179.50,179.53,104573
2019/05/13,10:22:00,179.52,179.52,179.34,179.34,133625
2019/05/13,10:23:00,179.35,179.53,179.26,179.40,151215
2019/05/13,10:24:00,179.40,179.51,179.28,179.49,79447
2019/05/13,10:25:00,179.49,179.64,179.42,179.57,107890
2019/05/13,10:26:00,179.58,179.68,179.45,179.47,184791
2019/05/13,10:27:00,179.47,179.49,179.22,179.24,129533
2019/05/13,10:28:00,179.24,179.36,179.18,179.18,107159
2019/05/13,10:29:00,179.18,179.40,179.16,179.17,139664
2019/05/13,10:30:00,179.16,179.49,179.05,179.38,191537
2019/05/13,10:31:00,179.37,179.37,179.06,179.14,178172
2019/05/13,10:32:00,179.14,179.40,179.08,179.27,128067
2019/05/13,10:33:00,179.27,179.36,179.12,179.16,91284
2019/05/13,10:34:00,179.16,179.52,179.16,179.48,225575
2019/05/13,10:35:00,179.46,179.63,179.37,179.45,151221
2019/05/13,10:36:00,179.45,179.81,179.45,179.75,208096
2019/05/13,10:37:00,179.74,179.78,179.62,179.67,128360
2019/05/13,10:38:00,179.67,179.76,179.54,179.54,110535
2019/05/13,10:39:00,179.55,179.64,179.50,179.51,55109
2019/05/13,10:40:00,179.50,179.80,179.49,179.79,128157
2019/05/13,10:41:00,179.80,179.85,179.70,179.74,68312
2019/05/13,10:42:00,179.75,179.88,179.71,179.84,85271
2019/05/13,10:43:00,179.83,180.03,179.82,180.01,213301
2019/05/13,10:44:00,180.01,180.11,180.00,180.00,134764
2019/05/13,10:45:00,180.00,180.07,179.97,179.99,57905
2019/05/13,10:46:00,179.99,180.07,179.92,180.02,120924
2019/05/13,10:47:00,180.02,180.04,179.91,179.92,84274
2019/05/13,10:48:00,179.92,179.95,179.70,179.79,103768
2019/05/13,10:49:00,179.77,179.82,179.65,179.73,91335
2019/05/13,10:50:00,179.73,179.73,179.55,179.58,59678
2019/05/13,10:51:00,179.58,179.75,179.47,179.71,101514
2019/05/13,10:52:00,179.71,179.85,179.70,179.70,182832
2019/05/13,10:53:00,179.70,179.77,179.59,179.67,47865
2019/05/13,10:54:00,179.65,179.66,179.53,179.60,121423
2019/05/13,10:55:00,179.60,179.76,179.55,179.59,64408
2019/05/13,10:56:00,179.62,179.80,179.55,179.63,97353
2019/05/13,10:57:00,179.63,179.64,179.51,179.51,86238
2019/05/13,10:58:00,179.53,179.57,179.39,179.46,135918
2019/05/13,10:59:00,179.46,179.60,179.40,179.56,101592
2019/05/13,11:00:00,179.55,179.66,179.49,179.63,112181
2019/05/13,11:01:00,179.63,179.86,179.63,179.83,86915
2019/05/13,11:02:00,179.83,179.83,179.40,179.44,191284
2019/05/13,11:03:00,179.45,179.56,179.31,179.31,93359
2019/05/13,11:04:00,179.31,179.38,179.28,179.29,63984
2019/05/13,11:05:00,179.29,179.29,179.17,179.21,164259
2019/05/13,11:06:00,179.21,179.34,179.18,179.18,196260
2019/05/13,11:07:00,179.19,179.30,179.19,179.25,161672
2019/05/13,11:08:00,179.25,179.44,179.25,179.42,80598
2019/05/13,11:09:00,179.41,179.49,179.31,179.32,93521
2019/05/13,11:10:00,179.32,179.34,179.21,179.27,91921
2019/05/13,11:11:00,179.27,179.29,179.14,179.18,72494
2019/05/13,11:12:00,179.18,179.38,179.17,179.33,92864
2019/05/13,11:13:00,179.33,179.40,179.24,179.33,85152
2019/05/13,11:14:00,179.33,179.53,179.32,179.52,79265
2019/05/13,11:15:00,179.52,179.53,179.38,179.46,64056
2019/05/13,11:16:00,179.46,179.46,179.25,179.28,54646
2019/05/13,11:17:00,179.27,179.28,178.88,178.91,252921
2019/05/13,11:18:00,178.91,178.97,178.78,178.96,148478
2019/05/13,11:19:00,178.96,178.96,178.79,178.84,102885
2019/05/13,11:20:00,178.83,178.97,178.83,178.95,157792
2019/05/13,11:21:00,178.95,178.97,178.89,178.92,67449
2019/05/13,11:22:00,178.94,179.21,178.91,179.19,144108
2019/05/13,11:23:00,179.20,179.20,179.10,179.12,87680
2019/05/13,11:24:00,179.12,179.44,179.12,179.40,131340
2019/05/13,11:25:00,179.38,179.38,179.26,179.31,89647
2019/05/13,11:26:00,179.32,179.39,179.26,179.27,69558
2019/05/13,11:27:00,179.27,179.28,179.16,179.17,95507
2019/05/13,11:28:00,179.17,179.19,179.04,179.04,61064
2019/05/13,11:29:00,179.06,179.15,179.03,179.08,74501
2019/05/13,11:30:00,179.08,179.10,178.99,179.03,99887
2019/05/13,11:31:00,179.03,179.30,179.02,179.26,111433
2019/05/13,11:32:00,179.26,179.26,178.95,179.02,82177
2019/05/13,11:33:00,179.03,179.09,178.98,179.02,31796
2019/05/13,11:34:00,179.03,179.07,178.92,179.02,69750
2019/05/13,11:35:00,179.02,179.19,178.97,179.09,83716
2019/05/13,11:36:00,179.08,179.10,178.84,178.85,111972
2019/05/13,11:37:00,178.85,178.95,178.81,178.85,87503
2019/05/13,11:38:00,178.83,179.00,178.73,178.75,155216
2019/05/13,11:39:00,178.76,178.89,178.70,178.86,103458
2019/05/13,11:40:00,178.86,178.88,178.75,178.78,66859
2019/05/13,11:41:00,178.78,178.95,178.74,178.74,71987
2019/05/13,11:42:00,178.74,178.94,178.71,178.92,217381
2019/05/13,11:43:00,178.92,179.01,178.78,178.95,71574
2019/05/13,11:44:00,178.94,178.95,178.78,178.80,43762
2019/05/13,11:45:00,178.80,178.89,178.66,178.73,188192
2019/05/13,11:46:00,178.73,178.90,178.73,178.85,198466
2019/05/13,11:47:00,178.85,178.92,178.76,178.87,149159
2019/05/13,11:48:00,178.85,178.85,178.70,178.72,53572
2019/05/13,11:49:00,178.72,178.80,178.71,178.75,25664
2019/05/13,11:50:00,178.75,178.83,178.69,178.73,70536
2019/05/13,11:51:00,178.73,178.75,178.60,178.60,118124
2019/05/13,11:52:00,178.60,178.70,178.55,178.58,158841
2019/05/13,11:53:00,178.58,178.75,178.57,178.66,99035
2019/05/13,11:54:00,178.68,178.69,178.56,178.60,64968
2019/05/13,11:55:00,178.61,178.72,178.58,178.69,104237
2019/05/13,11:56:00,178.70,178.84,178.60,178.81,124897
2019/05/13,11:57:00,178.81,179.11,178.75,179.09,215612
2019/05/13,11:58:00,179.08,179.10,178.92,179.09,128103
2019/05/13,11:59:00,179.09,179.14,179.02,179.10,109828
2019/05/13,12:00:00,179.10,179.20,179.08,179.19,116167
2019/05/13,12:01:00,179.18,179.19,179.05,179.07,54038
2019/05/13,12:02:00,179.06,179.13,178.99,179.00,71340
2019/05/13,12:03:00,179.00,179.08,178.93,178.97,102192
2019/05/13,12:04:00,178.97,179.02,178.95,178.98,34819
2019/05/13,12:05:00,178.98,178.98,178.87,178.98,54605
2019/05/13,12:06:00,178.99,179.14,178.93,179.10,206304
2019/05/13,12:07:00,179.11,179.11,179.00,179.04,28737
2019/05/13,12:08:00,179.04,179.04,178.83,178.85,54268
2019/05/13,12:09:00,178.85,178.90,178.72,178.80,72836
2019/05/13,12:10:00,178.82,178.85,178.73,178.82,44320
2019/05/13,12:11:00,178.82,179.00,178.81,178.92,64108
2019/05/13,12:12:00,178.92,178.93,178.82,178.93,55264
2019/05/13,12:13:00,178.93,179.01,178.88,178.94,36967
2019/05/13,12:14:00,178.93,178.97,178.81,178.95,44896
2019/05/13,12:15:00,178.94,178.95,178.79,178.87,32224
2019/05/13,12:16:00,178.87,178.92,178.71,178.80,62544
2019/05/13,12:17:00,178.80,178.82,178.69,178.77,66376
2019/05/13,12:18:00,178.77,178.77,178.69,178.71,52584
2019/05/13,12:19:00,178.71,178.82,178.67,178.79,72031
2019/05/13,12:20:00,178.78,178.98,178.76,178.97,53820
2019/05/13,12:21:00,178.97,179.03,178.94,178.96,42895
2019/05/13,12:22:00,178.97,179.05,178.94,179.00,49532
2019/05/13,12:23:00,179.00,179.11,178.91,179.07,105422
2019/05/13,12:24:00,179.07,179.07,178.94,178.94,23848
2019/05/13,12:25:00,178.94,178.94,178.86,178.86,35110
2019/05/13,12:26:00,178.86,178.88,178.76,178.79,118006
2019/05/13,12:27:00,178.79,178.80,178.59,178.71,230993
2019/05/13,12:28:00,178.71,178.79,178.71,178.72,80571
2019/05/13,12:29:00,178.72,178.77,178.69,178.76,74164
2019/05/13,12:30:00,178.76,178.84,178.70,178.80,37899
2019/05/13,12:31:00,178.80,178.82,178.66,178.68,43834
2019/05/13,12:32:00,178.70,178.72,178.62,178.66,60458
2019/05/13,12:33:00,178.68,178.73,178.62,178.64,40417
2019/05/13,12:34:00,178.64,178.72,178.64,178.67,57104
2019/05/13,12:35:00,178.67,178.70,178.62,178.63,24273
2019/05/13,12:36:00,178.62,178.91,178.61,178.90,108340
2019/05/13,12:37:00,178.90,178.91,178.68,178.78,74464
2019/05/13,12:38:00,178.78,179.15,178.75,179.11,161874
2019/05/13,12:39:00,179.11,179.11,178.97,178.97,58690
2019/05/13,12:40:00,178.98,179.01,178.91,178.93,40048
2019/05/13,12:41:00,178.93,178.93,178.82,178.85,41366
2019/05/13,12:42:00,178.85,178.96,178.83,178.84,40342
2019/05/13,12:43:00,178.84,178.92,178.79,178.82,46375
2019/05/13,12:44:00,178.82,178.92,178.81,178.86,41870
2019/05/13,12:45:00,178.86,178.94,178.78,178.79,46385
2019/05/13,12:46:00,178.79,178.91,178.78,178.84,46896
2019/05/13,12:47:00,178.84,179.01,178.82,178.99,83487
2019/05/13,12:48:00,178.99,179.10,178.97,179.08,101423
2019/05/13,12:49:00,179.08,179.21,179.07,179.19,114801
2019/05/13,12:50:00,179.20,179.20,179.08,179.09,55694
2019/05/13,12:51:00,179.08,179.10,178.95,178.97,91307
2019/05/13,12:52:00,178.97,179.00,178.90,178.94,46937
2019/05/13,12:53:00,178.97,179.05,178.90,178.91,91054
2019/05/13,12:54:00,178.91,178.91,178.81,178.89,71563
2019/05/13,12:55:00,178.89,178.96,178.85,178.86,65853
2019/05/13,12:56:00,178.86,178.86,178.66,178.68,183802
2019/05/13,12:57:00,178.69,178.75,178.67,178.70,83595
2019/05/13,12:58:00,178.69,178.75,178.67,178.70,58128
2019/05/13,12:59:00,178.70,178.71,178.62,178.68,51392
2019/05/13,13:00:00,178.68,178.71,178.62,178.62,88734
2019/05/13,13:01:00,178.62,178.62,178.49,178.54,206822
2019/05/13,13:02:00,178.55,178.55,178.39,178.42,177834
2019/05/13,13:03:00,178.42,178.49,178.37,178.40,126536
2019/05/13,13:04:00,178.39,178.52,178.38,178.51,90585
2019/05/13,13:05:00,178.49,178.54,178.40,178.41,101382
2019/05/13,13:06:00,178.41,178.47,178.39,178.42,48839
2019/05/13,13:07:00,178.42,178.57,178.38,178.57,182679
2019/05/13,13:08:00,178.57,178.64,178.50,178.51,78037
2019/05/13,13:09:00,178.51,178.51,178.40,178.44,39797
2019/05/13,13:10:00,178.44,178.45,178.32,178.38,88050
2019/05/13,13:11:00,178.38,178.39,178.31,178.31,37464
2019/05/13,13:12:00,178.31,178.33,178.21,178.26,65676
2019/05/13,13:13:00,178.27,178.38,178.27,178.36,82574
2019/05/13,13:14:00,178.36,178.45,178.33,178.43,73311
2019/05/13,13:15:00,178.44,178.49,178.41,178.44,37252
2019/05/13,13:16:00,178.44,178.59,178.42,178.59,101004
2019/05/13,13:17:00,178.58,178.60,178.48,178.48,104493
2019/05/13,13:18:00,178.47,178.70,178.44,178.61,228251
2019/05/13,13:19:00,178.60,178.62,178.47,178.49,40095
2019/05/13,13:20:00,178.48,178.51,178.34,178.36,99651
2019/05/13,13:21:00,178.37,178.41,178.29,178.34,67330
2019/05/13,13:22:00,178.34,178.37,178.23,178.24,55103
2019/05/13,13:23:00,178.24,178.38,178.23,178.35,51366
2019/05/13,13:24:00,178.35,178.41,178.34,178.40,57618
2019/05/13,13:25:00,178.42,178.48,178.39,178.47,117882
2019/05/13,13:26:00,178.47,178.58,178.47,178.56,137223
2019/05/13,13:27:00,178.58,178.60,178.49,178.49,80475
2019/05/13,13:28:00,178.49,178.51,178.41,178.43,77120
2019/05/13,13:29:00,178.43,178.48,178.38,178.38,52855
2019/05/13,13:30:00,178.37,178.40,178.26,178.30,84192
2019/05/13,13:31:00,178.30,178.52,178.26,178.48,111269
2019/05/13,13:32:00,178.48,178.57,178.48,178.48,84678
2019/05/13,13:33:00,178.47,178.48,178.41,178.46,56112
2019/05/13,13:34:00,178.46,178.47,178.31,178.36,68166
2019/05/13,13:35:00,178.37,178.48,178.36,178.45,50669
2019/05/13,13:36:00,178.45,178.62,178.39,178.60,75023
2019/05/13,13:37:00,178.60,178.66,178.51,178.65,88161
2019/05/13,13:38:00,178.65,178.75,178.58,178.73,177701
2019/05/13,13:39:00,178.72,178.99,178.71,178.96,176036
2019/05/13,13:40:00,178.96,179.12,178.82,178.83,358833
2019/05/13,13:41:00,178.83,179.00,178.83,178.93,90668
2019/05/13,13:42:00,178.93,179.00,178.86,178.95,131850
2019/05/13,13:43:00,178.95,179.00,178.85,178.85,86762
2019/05/13,13:44:00,178.86,178.88,178.75,178.76,127500
2019/05/13,13:45:00,178.76,178.86,178.70,178.70,73816
2019/05/13,13:46:00,178.70,178.70,178.56,178.65,89041
2019/05/13,13:47:00,178.66,178.77,178.65,178.75,44834
2019/05/13,13:48:00,178.75,178.81,178.69,178.71,31958
2019/05/13,13:49:00,178.72,178.97,178.67,178.97,151728
2019/05/13,13:50:00,178.97,178.97,178.80,178.88,131102
2019/05/13,13:51:00,178.87,178.94,178.79,178.79,48451
2019/05/13,13:52:00,178.80,178.84,178.75,178.84,42571
2019/05/13,13:53:00,178.84,178.93,178.83,178.92,35798
2019/05/13,13:54:00,178.92,178.95,178.83,178.87,73776
2019/05/13,13:55:00,178.86,179.07,178.85,179.07,94281
2019/05/13,13:56:00,179.06,179.12,178.98,178.99,147715
2019/05/13,13:57:00,178.99,179.11,178.95,179.06,71404
2019/05/13,13:58:00,179.06,179.06,178.97,179.01,463992
2019/05/13,13:59:00,179.03,179.15,179.03,179.15,56251
2019/05/13,14:00:00,179.15,179.26,179.14,179.18,119135
2019/05/13,14:01:00,179.18,179.18,179.06,179.12,109032
2019/05/13,14:02:00,179.12,179.25,179.11,179.13,52403
2019/05/13,14:03:00,179.13,179.18,179.13,179.14,77213
2019/05/13,14:04:00,179.14,179.21,179.11,179.20,87253
2019/05/13,14:05:00,179.20,179.22,179.10,179.17,68565
2019/05/13,14:06:00,179.17,179.34,179.15,179.27,144609
2019/05/13,14:07:00,179.27,179.41,179.27,179.39,168073
2019/05/13,14:08:00,179.39,179.49,179.39,179.39,233308
2019/05/13,14:09:00,179.39,179.41,179.23,179.24,192819
2019/05/13,14:10:00,179.24,179.27,179.20,179.26,51787
2019/05/13,14:11:00,179.25,179.25,178.97,178.97,156822
2019/05/13,14:12:00,178.97,179.10,178.95,178.98,89504
2019/05/13,14:13:00,178.97,178.99,178.80,178.85,131650
2019/05/13,14:14:00,178.85,178.96,178.85,178.93,45602
2019/05/13,14:15:00,178.93,178.94,178.73,178.75,48140
2019/05/13,14:16:00,178.74,178.83,178.72,178.74,218048
2019/05/13,14:17:00,178.74,178.84,178.69,178.81,66287
2019/05/13,14:18:00,178.81,179.28,178.69,178.73,192401
2019/05/13,14:19:00,178.73,178.83,178.67,178.67,38045
2019/05/13,14:20:00,178.67,178.72,178.64,178.69,97922
2019/05/13,14:21:00,178.69,179.09,178.68,178.80,481577
2019/05/13,14:22:00,178.81,178.99,178.80,178.93,93354
2019/05/13,14:23:00,178.93,178.95,178.80,178.94,45151
2019/05/13,14:24:00,178.94,179.10,178.70,178.75,139070
2019/05/13,14:25:00,178.75,179.06,178.71,179.05,168547
2019/05/13,14:26:00,179.05,179.64,179.05,179.47,707051
2019/05/13,14:27:00,179.46,179.46,179.18,179.42,244266
2019/05/13,14:28:00,179.42,179.73,179.34,179.70,159946
2019/05/13,14:29:00,179.70,179.72,179.47,179.54,115987
2019/05/13,14:30:00,179.54,179.56,179.30,179.37,159108
2019/05/13,14:31:00,179.38,179.67,179.37,179.40,287793
2019/05/13,14:32:00,179.39,179.42,179.15,179.16,265756
2019/05/13,14:33:00,179.16,179.35,179.15,179.34,128491
2019/05/13,14:34:00,179.34,179.39,179.14,179.17,108833
2019/05/13,14:35:00,179.15,179.26,179.15,179.25,50764
2019/05/13,14:36:00,179.22,179.35,179.18,179.20,51872
2019/05/13,14:37:00,179.20,179.24,179.09,179.18,49842
2019/05/13,14:38:00,179.19,179.28,179.17,179.20,55525
2019/05/13,14:39:00,179.20,179.31,179.19,179.29,39063
2019/05/13,14:40:00,179.29,179.39,179.18,179.25,94300
2019/05/13,14:41:00,179.23,179.26,179.10,179.26,115457
2019/05/13,14:42:00,179.26,179.40,179.23,179.23,108064
2019/05/13,14:43:00,179.23,179.35,179.17,179.20,52473
2019/05/13,14:44:00,179.20,179.20,178.86,178.89,218114
2019/05/13,14:45:00,178.88,179.03,178.85,178.96,149168
2019/05/13,14:46:00,178.95,179.19,178.95,179.08,103790
2019/05/13,14:47:00,179.08,179.22,179.06,179.19,79375
2019/05/13,14:48:00,179.19,179.37,179.19,179.27,155980
2019/05/13,14:49:00,179.27,179.37,179.26,179.31,156086
2019/05/13,14:50:00,179.31,179.35,179.23,179.27,155822
2019/05/13,14:51:00,179.27,179.54,179.27,179.47,227294
2019/05/13,14:52:00,179.47,179.53,179.36,179.43,179329
2019/05/13,14:53:00,179.43,179.56,179.43,179.53,94989
2019/05/13,14:54:00,179.53,179.69,179.47,179.64,332617
2019/05/13,14:55:00,179.64,179.65,179.55,179.57,83599
2019/05/13,14:56:00,179.56,179.73,179.54,179.72,93494
2019/05/13,14:57:00,179.72,179.75,179.65,179.75,77545
2019/05/13,14:58:00,179.75,179.80,179.71,179.79,91663
2019/05/13,14:59:00,179.79,179.81,179.69,179.71,62025
2019/05/13,15:00:00,179.69,179.70,179.51,179.51,169092
2019/05/13,15:01:00,179.51,179.83,179.51,179.76,123046
2019/05/13,15:02:00,179.76,179.76,179.66,179.68,46535
2019/05/13,15:03:00,179.67,179.71,179.51,179.52,190093
2019/05/13,15:04:00,179.52,179.54,179.28,179.31,131289
2019/05/13,15:05:00,179.31,179.36,179.27,179.33,106150
2019/05/13,15:06:00,179.34,179.37,179.25,179.28,104070
2019/05/13,15:07:00,179.28,179.45,179.28,179.44,117210
2019/05/13,15:08:00,179.44,179.52,179.44,179.49,68663
2019/05/13,15:09:00,179.49,179.63,179.46,179.53,175406
2019/05/13,15:10:00,179.53,179.55,179.27,179.28,124987
2019/05/13,15:11:00,179.28,179.43,179.28,179.42,128774
2019/05/13,15:12:00,179.42,179.47,179.31,179.34,80050
2019/05/13,15:13:00,179.33,179.36,179.25,179.32,122094
2019/05/13,15:14:00,179.32,179.36,179.10,179.13,262433
2019/05/13,15:15:00,179.14,179.22,179.10,179.11,187964
2019/05/13,15:16:00,179.12,179.21,179.06,179.18,141864
2019/05/13,15:17:00,179.18,179.30,179.12,179.14,110456
2019/05/13,15:18:00,179.14,179.22,179.08,179.09,130618
2019/05/13,15:19:00,179.10,179.10,179.01,179.07,76823
2019/05/13,15:20:00,179.06,179.07,178.96,179.01,138915
2019/05/13,15:21:00,179.01,179.08,178.90,178.96,191152
2019/05/13,15:22:00,178.96,179.01,178.88,178.89,80754
2019/05/13,15:23:00,178.89,178.93,178.82,178.85,168257
2019/05/13,15:24:00,178.84,178.90,178.82,178.85,158630
2019/05/13,15:25:00,178.85,178.85,178.65,178.66,210477
2019/05/13,15:26:00,178.66,178.75,178.62,178.73,187125
2019/05/13,15:27:00,178.72,178.72,178.61,178.64,125873
2019/05/13,15:28:00,178.65,178.73,178.59,178.66,131909
2019/05/13,15:29:00,178.64,178.87,178.64,178.86,174895
2019/05/13,15:30:00,178.86,178.86,178.65,178.66,106758
2019/05/13,15:31:00,178.65,178.65,178.52,178.56,221659
2019/05/13,15:32:00,178.56,178.57,178.43,178.45,241528
2019/05/13,15:33:00,178.45,178.45,178.30,178.40,215300
2019/05/13,15:34:00,178.40,178.43,178.21,178.28,204267
2019/05/13,15:35:00,178.28,178.44,178.28,178.42,179164
2019/05/13,15:36:00,178.42,178.43,178.28,178.31,293821
2019/05/13,15:37:00,178.31,178.37,178.25,178.25,238783
2019/05/13,15:38:00,178.24,178.29,178.11,178.18,548333
2019/05/13,15:39:00,178.18,178.26,178.06,178.20,249474
2019/05/13,15:40:00,178.20,178.27,178.09,178.24,192934
2019/05/13,15:41:00,178.24,178.50,178.24,178.33,266560
2019/05/13,15:42:00,178.34,178.47,178.32,178.41,121722
2019/05/13,15:43:00,178.41,178.41,178.25,178.33,179749
2019/05/13,15:44:00,178.33,178.41,178.30,178.40,113494
2019/05/13,15:45:00,178.40,178.48,178.31,178.35,210242
2019/05/13,15:46:00,178.35,178.53,178.33,178.42,232045
2019/05/13,15:47:00,178.42,178.51,178.39,178.44,118322
2019/05/13,15:48:00,178.44,178.53,178.40,178.53,167345
2019/05/13,15:49:00,178.53,178.64,178.51,178.64,229744
2019/05/13,15:50:00,178.64,178.65,178.56,178.62,838890
2019/05/13,15:51:00,178.63,178.63,178.51,178.60,230779
2019/05/13,15:52:00,178.60,178.69,178.57,178.67,225418
2019/05/13,15:53:00,178.66,178.67,178.43,178.48,285072
2019/05/13,15:54:00,178.48,178.52,178.34,178.48,403284
2019/05/13,15:55:00,178.48,178.66,178.36,178.65,846787
2019/05/13,15:56:00,178.65,178.71,178.48,178.65,841977
2019/05/13,15:57:00,178.61,178.63,178.46,178.60,471016
2019/05/13,15:58:00,178.60,178.68,178.58,178.61,526823
2019/05/13,15:59:00,178.62,178.70,178.57,178.64,677197
2019/05/13,16:00:00,178.61,178.76,178.42,178.58,1534348
2019/05/14,09:31:00,179.51,179.66,179.44,179.60,431555
2019/05/14,09:32:00,179.59,179.89,179.55,179.89,471716
2019/05/14,09:33:00,179.89,179.89,179.64,179.68,230347
2019/05/14,09:34:00,179.70,179.77,179.54,179.66,138537
2019/05/14,09:35:00,179.66,179.66,179.55,179.55,90626
2019/05/14,09:36:00,179.56,179.62,179.39,179.42,270999
2019/05/14,09:37:00,179.42,179.68,179.39,179.56,91013
2019/05/14,09:38:00,179.56,179.80,179.56,179.71,154796
2019/05/14,09:39:00,179.70,179.95,179.70,179.93,139664
2019/05/14,09:40:00,179.93,179.98,179.80,179.82,131560
2019/05/14,09:41:00,179.80,179.91,179.80,179.91,103376
2019/05/14,09:42:00,179.91,179.94,179.74,179.79,136053
2019/05/14,09:43:00,179.79,179.88,179.76,179.82,162055
2019/05/14,09:44:00,179.82,179.96,179.81,179.96,131417
2019/05/14,09:45:00,179.96,180.06,179.96,179.99,193677
2019/05/14,09:46:00,179.98,180.06,179.81,179.87,163691
2019/05/14,09:47:00,179.87,179.92,179.63,179.69,124467
2019/05/14,09:48:00,179.67,179.67,179.41,179.44,197395
2019/05/14,09:49:00,179.44,179.52,179.23,179.25,274832
2019/05/14,09:50:00,179.25,179.26,179.04,179.06,324916
2019/05/14,09:51:00,179.06,179.10,178.86,178.91,189993
2019/05/14,09:52:00,178.91,179.16,178.88,179.13,236222
2019/05/14,09:53:00,179.13,179.24,179.01,179.23,201560
2019/05/14,09:54:00,179.23,179.25,179.10,179.13,131063
2019/05/14,09:55:00,179.13,179.24,179.09,179.21,93385
2019/05/14,09:56:00,179.21,179.25,179.03,179.24,138121
2019/05/14,09:57:00,179.24,179.26,179.12,179.18,78250
2019/05/14,09:58:00,179.18,179.47,179.18,179.37,191767
2019/05/14,09:59:00,179.37,179.44,179.33,179.34,126390
2019/05/14,10:00:00,179.34,179.38,179.19,179.27,232215
2019/05/14,10:01:00,179.27,179.55,179.25,179.48,185291
2019/05/14,10:02:00,179.49,179.79,179.42,179.77,207129
2019/05/14,10:03:00,179.77,179.81,179.69,179.75,179564
2019/05/14,10:04:00,179.76,179.83,179.68,179.81,190402
2019/05/14,10:05:00,179.81,179.81,179.51,179.52,155982
2019/05/14,10:06:00,179.52,179.65,179.49,179.57,93833
2019/05/14,10:07:00,179.53,179.53,179.38,179.47,99952
2019/05/14,10:08:00,179.49,179.62,179.39,179.62,98477
2019/05/14,10:09:00,179.62,179.79,179.62,179.72,194065
2019/05/14,10:10:00,179.72,179.87,179.70,179.74,182090
2019/05/14,10:11:00,179.75,179.80,179.56,179.60,133567
2019/05/14,10:12:00,179.60,179.74,179.59,179.72,165696
2019/05/14,10:13:00,179.73,179.83,179.72,179.79,145713
2019/05/14,10:14:00,179.79,179.81,179.74,179.78,81064
2019/05/14,10:15:00,179.78,179.83,179.67,179.82,140410
2019/05/14,10:16:00,179.82,180.02,179.76,179.96,300668
2019/05/14,10:17:00,179.96,180.09,179.92,180.01,192172
2019/05/14,10:18:00,180.02,180.22,180.00,180.17,283523
2019/05/14,10:19:00,180.17,180.25,180.11,180.16,212934
2019/05/14,10:20:00,180.16,180.23,180.11,180.18,87062
2019/05/14,10:21:00,180.19,180.34,180.18,180.31,132456
2019/05/14,10:22:00,180.31,180.38,180.28,180.38,117313
2019/05/14,10:23:00,180.37,180.41,180.30,180.30,113395
2019/05/14,10:24:00,180.30,180.33,180.19,180.30,225642
2019/05/14,10:25:00,180.30,180.32,180.27,180.29,76822
2019/05/14,10:26:00,180.30,180.32,180.13,180.17,139179
2019/05/14,10:27:00,180.17,180.23,180.16,180.18,52229
2019/05/14,10:28:00,180.18,180.36,180.18,180.34,106929
2019/05/14,10:29:00,180.34,180.44,180.31,180.41,64675
2019/05/14,10:30:00,180.41,180.44,180.32,180.33,74264
2019/05/14,10:31:00,180.32,180.44,180.26,180.27,133666
2019/05/14,10:32:00,180.27,180.37,180.21,180.33,62532
2019/05/14,10:33:00,180.32,180.44,180.29,180.42,116487
2019/05/14,10:34:00,180.42,180.42,180.23,180.25,52606
2019/05/14,10:35:00,180.25,180.28,180.06,180.08,97957
2019/05/14,10:36:00,180.08,180.21,180.03,180.16,147402
2019/05/14,10:37:00,180.18,180.23,180.12,180.17,33827
2019/05/14,10:38:00,180.16,180.27,180.12,180.14,77840
2019/05/14,10:39:00,180.14,180.22,180.08,180.22,40057
2019/05/14,10:40:00,180.22,180.35,180.19,180.32,47070
2019/05/14,10:41:00,180.32,180.38,180.25,180.37,45234
2019/05/14,10:42:00,180.38,180.54,180.34,180.50,107042
2019/05/14,10:43:00,180.51,180.53,180.43,180.43,83712
2019/05/14,10:44:00,180.43,180.45,180.29,180.36,101518
2019/05/14,10:45:00,180.36,180.39,180.23,180.32,166205
2019/05/14,10:46:00,180.34,180.45,180.31,180.32,134036
2019/05/14,10:47:00,180.33,180.38,180.28,180.32,59828
2019/05/14,10:48:00,180.31,180.45,180.30,180.42,223239
2019/05/14,10:49:00,180.43,180.46,180.25,180.27,64158
2019/05/14,10:50:00,180.27,180.40,180.25,180.28,50595
2019/05/14,10:51:00,180.29,180.30,180.12,180.17,152681
2019/05/14,10:52:00,180.18,180.27,180.16,180.26,68194
2019/05/14,10:53:00,180.27,180.27,180.08,180.15,133912
2019/05/14,10:54:00,180.15,180.26,180.12,180.25,73822
2019/05/14,10:55:00,180.25,180.25,180.06,180.13,189669
2019/05/14,10:56:00,180.13,180.22,180.12,180.20,69158
2019/05/14,10:57:00,180.20,180.27,180.13,180.13,65799
2019/05/14,10:58:00,180.13,180.22,180.09,180.22,41986
2019/05/14,10:59:00,180.23,180.26,180.08,180.23,115484
2019/05/14,11:00:00,180.23,180.32,180.19,180.27,91128
2019/05/14,11:01:00,180.27,180.30,180.11,180.24,81138
2019/05/14,11:02:00,180.24,180.29,180.22,180.27,63132
2019/05/14,11:03:00,180.27,180.32,180.18,180.24,127931
2019/05/14,11:04:00,180.24,180.25,179.98,179.99,107377
2019/05/14,11:05:00,179.98,180.11,179.91,180.07,273054
2019/05/14,11:06:00,180.07,180.28,180.07,180.27,67220
2019/05/14,11:07:00,180.27,180.38,180.27,180.33,75124
2019/05/14,11:08:00,180.33,180.43,180.33,180.36,70627
2019/05/14,11:09:00,180.36,180.46,180.34,180.43,85138
2019/05/14,11:10:00,180.43,180.48,180.34,180.36,68110
2019/05/14,11:11:00,180.36,180.53,180.33,180.52,99022
2019/05/14,11:12:00,180.52,180.53,180.43,180.49,28989
2019/05/14,11:13:00,180.49,180.58,180.46,180.55,66229
2019/05/14,11:14:00,180.55,180.57,180.44,180.56,43675
2019/05/14,11:15:00,180.56,180.62,180.56,180.61,184973
2019/05/14,11:16:00,180.61,180.70,180.51,180.66,160394
2019/05/14,11:17:00,180.66,180.69,180.55,180.57,144785
2019/05/14,11:18:00,180.57,180.63,180.51,180.54,58916
2019/05/14,11:19:00,180.54,180.64,180.50,180.62,55856
2019/05/14,11:20:00,180.62,180.71,180.62,180.68,77423
2019/05/14,11:21:00,180.68,180.70,180.63,180.68,33013
2019/05/14,11:22:00,180.67,180.70,180.63,180.66,70719
2019/05/14,11:23:00,180.66,180.74,180.64,180.73,42398
2019/05/14,11:24:00,180.73,181.02,180.67,180.85,497026
2019/05/14,11:25:00,180.85,181.00,180.85,180.99,232524
2019/05/14,11:26:00,180.99,181.08,180.97,180.97,168242
2019/05/14,11:27:00,180.97,181.01,180.92,180.98,71820
2019/05/14,11:28:00,180.98,181.00,180.93,180.96,79511
2019/05/14,11:29:00,180.96,181.00,180.87,180.87,90892
2019/05/14,11:30:00,180.88,180.92,180.85,180.85,53452
2019/05/14,11:31:00,180.85,180.88,180.79,180.85,148900
2019/05/14,11:32:00,180.85,180.96,180.82,180.95,70175
2019/05/14,11:33:00,180.95,180.96,180.90,180.92,28674
2019/05/14,11:34:00,180.92,181.00,180.92,180.99,61720
2019/05/14,11:35:00,180.99,181.06,180.98,181.05,89490
2019/05/14,11:36:00,181.05,181.22,181.05,181.19,208721
2019/05/14,11:37:00,181.19,181.24,181.17,181.22,92164
2019/05/14,11:38:00,181.21,181.21,181.16,181.21,84330
2019/05/14,11:39:00,181.21,181.21,181.15,181.20,140953
2019/05/14,11:40:00,181.20,181.24,181.13,181.13,74416
2019/05/14,11:41:00,181.14,181.20,181.08,181.12,87486
2019/05/14,11:42:00,181.12,181.16,181.07,181.16,65069
2019/05/14,11:43:00,181.16,181.21,181.16,181.19,58659
2019/05/14,11:44:00,181.19,181.20,181.06,181.08,52621
2019/05/14,11:45:00,181.08,181.08,181.03,181.06,46147
2019/05/14,11:46:00,181.06,181.17,181.06,181.17,37315
2019/05/14,11:47:00,181.17,181.25,181.13,181.14,94742
2019/05/14,11:48:00,181.14,181.18,181.11,181.13,58445
2019/05/14,11:49:00,181.13,181.22,181.12,181.21,201182
2019/05/14,11:50:00,181.21,181.25,181.18,181.22,120829
2019/05/14,11:51:00,181.22,181.32,181.10,181.11,188733
2019/05/14,11:52:00,181.11,181.18,181.11,181.16,35129
2019/05/14,11:53:00,181.16,181.22,181.11,181.21,52015
2019/05/14,11:54:00,181.21,181.25,181.17,181.24,30836
2019/05/14,11:55:00,181.24,181.26,181.20,181.20,52891
2019/05/14,11:56:00,181.22,181.28,181.22,181.22,78494
2019/05/14,11:57:00,181.24,181.28,181.22,181.23,47590
2019/05/14,11:58:00,181.23,181.26,181.17,181.18,49281
2019/05/14,11:59:00,181.18,181.20,181.07,181.08,37423
2019/05/14,12:00:00,181.08,181.24,181.05,181.15,251008
2019/05/14,12:01:00,181.15,181.20,181.14,181.18,42919
2019/05/14,12:02:00,181.17,181.28,181.17,181.24,111362
2019/05/14,12:03:00,181.24,181.28,181.21,181.27,53599
2019/05/14,12:04:00,181.28,181.33,181.22,181.27,84154
2019/05/14,12:05:00,181.27,181.38,181.27,181.35,85504
2019/05/14,12:06:00,181.35,181.46,181.35,181.44,408301
2019/05/14,12:07:00,181.45,181.47,181.36,181.36,92340
2019/05/14,12:08:00,181.36,181.39,181.34,181.36,47733
2019/05/14,12:09:00,181.36,181.36,181.24,181.27,46191
2019/05/14,12:10:00,181.28,181.29,181.22,181.22,104493
2019/05/14,12:11:00,181.22,181.30,181.18,181.25,235826
2019/05/14,12:12:00,181.26,181.35,181.22,181.26,92931
2019/05/14,12:13:00,181.26,181.32,181.25,181.31,24753
2019/05/14,12:14:00,181.31,181.31,181.22,181.23,40162
2019/05/14,12:15:00,181.23,181.24,181.14,181.18,43019
2019/05/14,12:16:00,181.18,181.19,181.02,181.05,70472
2019/05/14,12:17:00,181.05,181.09,181.01,181.09,331712
2019/05/14,12:18:00,181.08,181.08,180.94,180.95,96258
2019/05/14,12:19:00,180.95,180.97,180.90,180.91,43576
2019/05/14,12:20:00,180.91,180.92,180.88,180.90,94258
2019/05/14,12:21:00,180.90,181.01,180.90,180.98,93854
2019/05/14,12:22:00,180.98,181.03,180.97,181.01,31795
2019/05/14,12:23:00,181.02,181.04,180.97,181.01,22135
2019/05/14,12:24:00,181.01,181.06,181.00,181.05,23836
2019/05/14,12:25:00,181.05,181.07,181.00,181.01,43078
2019/05/14,12:26:00,181.01,181.09,181.01,181.07,33042
2019/05/14,12:27:00,181.07,181.10,181.05,181.06,27699
2019/05/14,12:28:00,181.06,181.07,180.89,180.90,162660
2019/05/14,12:29:00,180.90,180.96,180.86,180.89,104430
2019/05/14,12:30:00,180.89,180.91,180.84,180.88,39685
2019/05/14,12:31:00,180.88,180.94,180.87,180.93,24170
2019/05/14,12:32:00,180.93,180.96,180.90,180.92,33679
2019/05/14,12:33:00,180.91,180.92,180.82,180.87,41661
2019/05/14,12:34:00,180.85,180.93,180.84,180.93,29932
2019/05/14,12:35:00,180.93,181.01,180.93,180.96,31836
2019/05/14,12:36:00,180.97,181.06,180.97,181.02,31351
2019/05/14,12:37:00,181.03,181.05,181.00,181.02,26731
2019/05/14,12:38:00,181.02,181.13,181.02,181.13,44791
2019/05/14,12:39:00,181.13,181.14,181.09,181.13,28879
2019/05/14,12:40:00,181.13,181.16,181.10,181.11,18088
2019/05/14,12:41:00,181.12,181.13,181.10,181.12,30791
2019/05/14,12:42:00,181.13,181.23,181.10,181.21,45084
2019/05/14,12:43:00,181.20,181.24,181.18,181.23,22117
2019/05/14,12:44:00,181.23,181.23,181.17,181.17,15690
2019/05/14,12:45:00,181.18,181.18,181.11,181.15,32844
2019/05/14,12:46:00,181.15,181.17,181.12,181.15,23956
2019/05/14,12:47:00,181.15,181.15,181.07,181.08,37557
2019/05/14,12:48:00,181.08,181.18,181.08,181.18,34237
2019/05/14,12:49:00,181.18,181.20,181.17,181.19,39936
2019/05/14,12:50:00,181.18,181.27,181.12,181.25,188212
2019/05/14,12:51:00,181.25,181.25,181.15,181.18,32671
2019/05/14,12:52:00,181.17,181.18,181.11,181.12,38750
2019/05/14,12:53:00,181.12,181.14,181.10,181.13,32044
2019/05/14,12:54:00,181.13,181.21,181.12,181.21,68310
2019/05/14,12:55:00,181.21,181.21,181.15,181.15,30918
2019/05/14,12:56:00,181.16,181.18,181.14,181.17,178064
2019/05/14,12:57:00,181.17,181.17,181.09,181.13,49165
2019/05/14,12:58:00,181.13,181.16,181.11,181.14,42546
2019/05/14,12:59:00,181.14,181.17,181.13,181.16,12150
2019/05/14,13:00:00,181.17,181.17,181.05,181.08,35637
2019/05/14,13:01:00,181.08,181.17,181.08,181.15,33782
2019/05/14,13:02:00,181.15,181.16,181.14,181.16,21803
2019/05/14,13:03:00,181.16,181.19,181.15,181.17,35485
2019/05/14,13:04:00,181.17,181.23,181.11,181.22,53513
2019/05/14,13:05:00,181.22,181.29,181.21,181.28,68566
2019/05/14,13:06:00,181.28,181.32,181.28,181.28,24546
2019/05/14,13:07:00,181.29,181.31,181.28,181.28,34510
2019/05/14,13:08:00,181.28,181.32,181.27,181.28,9306
2019/05/14,13:09:00,181.28,181.28,181.22,181.25,14756
2019/05/14,13:10:00,181.25,181.28,181.23,181.28,31325
2019/05/14,13:11:00,181.28,181.36,181.28,181.34,72436
2019/05/14,13:12:00,181.34,181.41,181.34,181.40,73455
2019/05/14,13:13:00,181.39,181.50,181.36,181.48,140612
2019/05/14,13:14:00,181.48,181.49,181.41,181.45,66349
2019/05/14,13:15:00,181.45,181.46,181.41,181.41,38191
2019/05/14,13:16:00,181.42,181.46,181.40,181.42,30925
2019/05/14,13:17:00,181.42,181.44,181.39,181.41,24226
2019/05/14,13:18:00,181.41,181.41,181.30,181.31,51927
2019/05/14,13:19:00,181.31,181.33,181.30,181.31,30752
2019/05/14,13:20:00,181.32,181.34,181.31,181.32,14820
2019/05/14,13:21:00,181.33,181.37,181.32,181.36,92891
2019/05/14,13:22:00,181.37,181.43,181.36,181.41,35142
2019/05/14,13:23:00,181.40,181.45,181.40,181.42,35931
2019/05/14,13:24:00,181.42,181.48,181.42,181.48,14761
2019/05/14,13:25:00,181.48,181.59,181.46,181.57,75083
2019/05/14,13:26:00,181.57,181.58,181.52,181.52,54112
2019/05/14,13:27:00,181.53,181.54,181.51,181.53,19664
2019/05/14,13:28:00,181.54,181.57,181.54,181.56,34745
2019/05/14,13:29:00,181.55,181.56,181.53,181.55,65203
2019/05/14,13:30:00,181.55,181.55,181.48,181.50,26854
2019/05/14,13:31:00,181.51,181.58,181.51,181.56,130691
2019/05/14,13:32:00,181.56,181.60,181.55,181.59,39363
2019/05/14,13:33:00,181.59,181.62,181.57,181.57,20779
2019/05/14,13:34:00,181.57,181.58,181.55,181.56,19787
2019/05/14,13:35:00,181.56,181.60,181.56,181.59,13993
2019/05/14,13:36:00,181.59,181.61,181.58,181.61,20789
2019/05/14,13:37:00,181.60,181.61,181.52,181.52,46759
2019/05/14,13:38:00,181.52,181.58,181.52,181.56,20606
2019/05/14,13:39:00,181.56,181.58,181.54,181.56,35153
2019/05/14,13:40:00,181.56,181.59,181.55,181.58,43990
2019/05/14,13:41:00,181.59,181.60,181.55,181.60,18055
2019/05/14,13:42:00,181.60,181.63,181.57,181.58,98117
2019/05/14,13:43:00,181.58,181.59,181.53,181.54,18370
2019/05/14,13:44:00,181.53,181.58,181.50,181.51,59745
2019/05/14,13:45:00,181.51,181.54,181.48,181.54,88172
2019/05/14,13:46:00,181.54,181.54,181.48,181.49,58607
2019/05/14,13:47:00,181.49,181.52,181.45,181.46,51745
2019/05/14,13:48:00,181.46,181.47,181.43,181.45,69068
2019/05/14,13:49:00,181.45,181.48,181.45,181.48,21292
2019/05/14,13:50:00,181.49,181.57,181.49,181.57,52700
2019/05/14,13:51:00,181.57,181.61,181.54,181.61,55132
2019/05/14,13:52:00,181.61,181.61,181.56,181.57,43805
2019/05/14,13:53:00,181.57,181.58,181.55,181.56,44830
2019/05/14,13:54:00,181.55,181.58,181.50,181.50,17014
2019/05/14,13:55:00,181.50,181.56,181.50,181.52,33668
2019/05/14,13:56:00,181.53,181.55,181.50,181.54,28064
2019/05/14,13:57:00,181.54,181.54,181.51,181.54,14025
2019/05/14,13:58:00,181.54,181.54,181.43,181.47,50114
2019/05/14,13:59:00,181.47,181.49,181.47,181.47,15768
2019/05/14,14:00:00,181.46,181.54,181.46,181.49,40472
2019/05/14,14:01:00,181.48,181.52,181.37,181.37,87493
2019/05/14,14:02:00,181.37,181.40,181.34,181.35,118167
2019/05/14,14:03:00,181.35,181.35,181.21,181.21,100669
2019/05/14,14:04:00,181.21,181.27,181.20,181.25,47926
2019/05/14,14:05:00,181.25,181.28,181.22,181.22,26819
2019/05/14,14:06:00,181.22,181.23,181.13,181.13,70300
2019/05/14,14:07:00,181.13,181.16,181.06,181.08,53636
2019/05/14,14:08:00,181.07,181.08,181.01,181.02,60601
2019/05/14,14:09:00,181.02,181.13,181.02,181.12,62892
2019/05/14,14:10:00,181.12,181.24,181.12,181.19,93815
2019/05/14,14:11:00,181.20,181.22,181.11,181.13,55238
2019/05/14,14:12:00,181.13,181.21,181.13,181.21,94405
2019/05/14,14:13:00,181.20,181.22,181.15,181.17,60407
2019/05/14,14:14:00,181.15,181.21,181.15,181.21,90584
2019/05/14,14:15:00,181.21,181.24,181.21,181.22,37163
2019/05/14,14:16:00,181.22,181.24,181.20,181.24,28966
2019/05/14,14:17:00,181.24,181.33,181.21,181.33,50465
2019/05/14,14:18:00,181.32,181.35,181.29,181.31,32298
2019/05/14,14:19:00,181.31,181.35,181.30,181.32,18947
2019/05/14,14:20:00,181.32,181.33,181.29,181.31,89440
2019/05/14,14:21:00,181.31,181.42,181.31,181.42,62736
2019/05/14,14:22:00,181.42,181.44,181.37,181.41,261138
2019/05/14,14:23:00,181.41,181.48,181.40,181.47,51627
2019/05/14,14:24:00,181.46,181.46,181.40,181.42,29194
2019/05/14,14:25:00,181.43,181.45,181.39,181.43,29628
2019/05/14,14:26:00,181.43,181.48,181.43,181.47,22708
2019/05/14,14:27:00,181.47,181.47,181.41,181.43,32583
2019/05/14,14:28:00,181.43,181.48,181.37,181.47,66785
2019/05/14,14:29:00,181.48,181.55,181.46,181.54,52008
2019/05/14,14:30:00,181.53,181.54,181.44,181.44,45375
2019/05/14,14:31:00,181.45,181.49,181.41,181.41,37540
2019/05/14,14:32:00,181.41,181.43,181.35,181.38,57870
2019/05/14,14:33:00,181.38,181.41,181.37,181.39,42008
2019/05/14,14:34:00,181.39,181.39,181.32,181.33,45715
2019/05/14,14:35:00,181.34,181.47,181.34,181.46,40010
2019/05/14,14:36:00,181.45,181.47,181.43,181.47,36274
2019/05/14,14:37:00,181.46,181.50,181.44,181.49,84115
2019/05/14,14:38:00,181.49,181.51,181.45,181.47,50147
2019/05/14,14:39:00,181.48,181.52,181.48,181.52,24725
2019/05/14,14:40:00,181.51,181.54,181.48,181.51,10267
2019/05/14,14:41:00,181.51,181.52,181.47,181.50,33594
2019/05/14,14:42:00,181.50,181.53,181.47,181.50,148425
2019/05/14,14:43:00,181.50,181.52,181.42,181.42,233877
2019/05/14,14:44:00,181.42,181.48,181.39,181.48,62573
2019/05/14,14:45:00,181.48,181.53,181.48,181.51,99939
2019/05/14,14:46:00,181.51,181.53,181.43,181.43,39469
2019/05/14,14:47:00,181.43,181.46,181.29,181.31,74858
2019/05/14,14:48:00,181.30,181.30,181.06,181.06,163319
2019/05/14,14:49:00,181.07,181.19,181.05,181.17,99013
2019/05/14,14:50:00,181.17,181.20,181.02,181.07,132234
2019/05/14,14:51:00,181.08,181.08,180.91,180.91,139913
2019/05/14,14:52:00,180.91,180.96,180.87,180.93,297202
2019/05/14,14:53:00,180.92,181.00,180.87,181.00,89462
2019/05/14,14:54:00,181.00,181.05,180.97,180.98,45163
2019/05/14,14:55:00,180.98,180.98,180.84,180.86,77302
2019/05/14,14:56:00,180.86,181.01,180.86,181.01,73230
2019/05/14,14:57:00,181.02,181.08,181.01,181.08,39990
2019/05/14,14:58:00,181.09,181.10,181.05,181.08,107868
2019/05/14,14:59:00,181.07,181.10,181.03,181.09,60086
2019/05/14,15:00:00,181.10,181.11,181.05,181.09,24003
2019/05/14,15:01:00,181.08,181.08,180.95,180.98,47627
2019/05/14,15:02:00,180.99,181.10,180.98,181.04,81892
2019/05/14,15:03:00,181.04,181.10,180.99,181.10,20030
2019/05/14,15:04:00,181.10,181.16,181.04,181.15,27868
2019/05/14,15:05:00,181.15,181.20,181.15,181.16,54665
2019/05/14,15:06:00,181.17,181.17,181.07,181.14,42422
2019/05/14,15:07:00,181.14,181.17,181.13,181.16,20261
2019/05/14,15:08:00,181.17,181.24,181.17,181.21,28329
2019/05/14,15:09:00,181.20,181.25,181.15,181.25,32335
2019/05/14,15:10:00,181.25,181.40,181.25,181.38,190129
2019/05/14,15:11:00,181.38,181.39,181.29,181.33,79097
2019/05/14,15:12:00,181.33,181.33,181.25,181.28,65318
2019/05/14,15:13:00,181.28,181.33,181.25,181.33,45574
2019/05/14,15:14:00,181.33,181.35,181.27,181.31,42386
2019/05/14,15:15:00,181.31,181.31,181.16,181.26,137691
2019/05/14,15:16:00,181.26,181.26,181.18,181.18,35870
2019/05/14,15:17:00,181.19,181.25,181.11,181.13,155171
2019/05/14,15:18:00,181.13,181.18,181.09,181.17,40852
2019/05/14,15:19:00,181.17,181.18,181.09,181.17,177501
2019/05/14,15:20:00,181.16,181.26,181.16,181.26,39192
2019/05/14,15:21:00,181.27,181.33,181.27,181.32,47650
2019/05/14,15:22:00,181.31,181.33,181.28,181.32,31723
2019/05/14,15:23:00,181.32,181.34,181.17,181.17,60450
2019/05/14,15:24:00,181.18,181.23,181.16,181.17,34373
2019/05/14,15:25:00,181.16,181.29,181.16,181.23,76497
2019/05/14,15:26:00,181.22,181.26,181.17,181.25,21962
2019/05/14,15:27:00,181.25,181.31,181.25,181.30,34600
2019/05/14,15:28:00,181.31,181.33,181.25,181.29,45489
2019/05/14,15:29:00,181.29,181.29,181.22,181.27,30695
2019/05/14,15:30:00,181.27,181.28,181.17,181.17,35975
2019/05/14,15:31:00,181.17,181.17,180.93,180.94,122935
2019/05/14,15:32:00,180.93,181.04,180.93,180.94,85762
2019/05/14,15:33:00,180.94,180.99,180.86,180.87,136029
2019/05/14,15:34:00,180.87,180.89,180.78,180.78,147000
2019/05/14,15:35:00,180.77,180.78,180.61,180.68,279962
2019/05/14,15:36:00,180.68,180.81,180.61,180.76,197572
2019/05/14,15:37:00,180.74,180.79,180.65,180.68,66558
2019/05/14,15:38:00,180.69,180.72,180.65,180.69,209526
2019/05/14,15:39:00,180.69,180.81,180.68,180.79,80996
2019/05/14,15:40:00,180.79,180.85,180.74,180.77,106644
2019/05/14,15:41:00,180.77,180.89,180.73,180.88,67604
2019/05/14,15:42:00,180.88,180.88,180.83,180.87,74793
2019/05/14,15:43:00,180.88,180.91,180.84,180.89,75229
2019/05/14,15:44:00,180.89,180.95,180.89,180.94,104369
2019/05/14,15:45:00,180.93,180.94,180.76,180.76,111750
2019/05/14,15:46:00,180.76,180.77,180.60,180.61,129987
2019/05/14,15:47:00,180.62,180.78,180.61,180.76,101246
2019/05/14,15:48:00,180.76,180.88,180.71,180.88,104107
2019/05/14,15:49:00,180.87,180.90,180.80,180.89,500099
2019/05/14,15:50:00,180.89,180.89,180.75,180.82,543530
2019/05/14,15:51:00,180.83,180.84,180.61,180.62,269159
2019/05/14,15:52:00,180.63,180.74,180.57,180.72,223903
2019/05/14,15:53:00,180.72,180.72,180.66,180.68,97295
2019/05/14,15:54:00,180.69,180.74,180.60,180.72,164866
2019/05/14,15:55:00,180.72,180.80,180.68,180.78,243203
2019/05/14,15:56:00,180.79,180.88,180.70,180.78,580495
2019/05/14,15:57:00,180.79,180.79,180.60,180.60,262256
2019/05/14,15:58:00,180.60,180.69,180.59,180.67,211483
2019/05/14,15:59:00,180.66,180.69,180.59,180.59,277611
2019/05/14,16:00:00,180.59,180.77,180.40,180.54,469945
2019/05/15,09:31:00,179.39,179.54,179.31,179.32,245941
2019/05/15,09:32:00,179.32,179.78,179.32,179.66,318525
2019/05/15,09:33:00,179.65,179.71,179.54,179.58,211627
2019/05/15,09:34:00,179.58,179.74,179.52,179.63,166087
2019/05/15,09:35:00,179.62,179.95,179.59,179.88,232240
2019/05/15,09:36:00,179.88,180.00,179.79,179.84,245205
2019/05/15,09:37:00,179.85,179.95,179.76,179.87,163717
2019/05/15,09:38:00,179.87,180.05,179.85,180.02,173200
2019/05/15,09:39:00,180.02,180.07,179.94,179.96,257776
2019/05/15,09:40:00,179.96,180.06,179.96,179.99,90726
2019/05/15,09:41:00,179.99,180.09,179.88,179.89,93643
2019/05/15,09:42:00,179.89,179.92,179.77,179.82,154877
2019/05/15,09:43:00,179.82,179.85,179.64,179.66,164946
2019/05/15,09:44:00,179.66,179.97,179.66,179.97,134591
2019/05/15,09:45:00,179.98,180.03,179.87,179.96,85555
2019/05/15,09:46:00,179.96,180.19,179.90,180.16,235972
2019/05/15,09:47:00,180.16,180.18,180.05,180.11,47368
2019/05/15,09:48:00,180.11,180.40,180.11,180.38,221278
2019/05/15,09:49:00,180.38,180.41,180.25,180.25,275910
2019/05/15,09:50:00,180.25,180.26,180.16,180.18,69542
2019/05/15,09:51:00,180.18,180.32,180.17,180.20,85570
2019/05/15,09:52:00,180.20,180.23,180.04,180.10,149795
2019/05/15,09:53:00,180.10,180.12,180.00,180.05,81420
2019/05/15,09:54:00,180.05,180.44,180.02,180.34,930500
2019/05/15,09:55:00,180.35,180.44,180.24,180.27,141720
2019/05/15,09:56:00,180.27,180.44,180.24,180.37,69254
2019/05/15,09:57:00,180.35,180.48,180.30,180.35,124676
2019/05/15,09:58:00,180.36,180.48,180.35,180.45,97215
2019/05/15,09:59:00,180.45,180.48,180.38,180.45,129630
2019/05/15,10:00:00,180.44,180.47,180.35,180.40,113190
2019/05/15,10:01:00,180.40,180.68,180.38,180.59,207728
2019/05/15,10:02:00,180.59,180.63,180.45,180.51,101162
2019/05/15,10:03:00,180.51,180.55,180.40,180.53,113863
2019/05/15,10:04:00,180.54,180.60,180.46,180.59,155524
2019/05/15,10:05:00,180.59,180.79,180.54,180.56,206379
2019/05/15,10:06:00,180.57,180.70,180.56,180.60,69032
2019/05/15,10:07:00,180.60,180.65,180.49,180.53,129400
2019/05/15,10:08:00,180.52,180.57,180.41,180.57,212855
2019/05/15,10:09:00,180.57,180.62,180.55,180.58,39869
2019/05/15,10:10:00,180.57,180.64,180.57,180.61,35685
2019/05/15,10:11:00,180.61,180.71,180.48,180.51,53953
2019/05/15,10:12:00,180.51,180.58,180.36,180.39,98983
2019/05/15,10:13:00,180.39,180.52,180.36,180.42,336979
2019/05/15,10:14:00,180.40,181.24,180.35,181.13,1205363
2019/05/15,10:15:00,180.86,181.43,180.86,181.41,643492
2019/05/15,10:16:00,181.40,181.60,181.23,181.29,456478
2019/05/15,10:17:00,181.28,181.36,180.98,181.07,286333
2019/05/15,10:18:00,181.06,181.17,180.91,181.16,173994
2019/05/15,10:19:00,181.16,181.30,181.01,181.24,293360
2019/05/15,10:20:00,181.24,181.27,181.10,181.11,108832
2019/05/15,10:21:00,181.10,181.30,181.06,181.12,129083
2019/05/15,10:22:00,181.12,181.24,181.02,181.19,137214
2019/05/15,10:23:00,181.19,181.24,181.12,181.19,27798
2019/05/15,10:24:00,181.17,181.23,181.10,181.14,50120
2019/05/15,10:25:00,181.16,181.37,181.16,181.37,86116
2019/05/15,10:26:00,181.39,181.66,181.37,181.53,189721
2019/05/15,10:27:00,181.53,181.59,181.48,181.58,78511
2019/05/15,10:28:00,181.58,181.72,181.49,181.68,114382
2019/05/15,10:29:00,181.68,181.79,181.66,181.79,88408
2019/05/15,10:30:00,181.79,182.05,181.77,181.92,199029
2019/05/15,10:31:00,181.92,182.05,181.89,182.00,165539
2019/05/15,10:32:00,182.00,182.03,181.94,182.00,100166
2019/05/15,10:33:00,182.00,182.05,181.83,181.83,105732
2019/05/15,10:34:00,181.82,181.88,181.81,181.86,49189
2019/05/15,10:35:00,181.86,181.98,181.74,181.85,179915
2019/05/15,10:36:00,181.85,181.92,181.84,181.88,48898
2019/05/15,10:37:00,181.88,181.97,181.87,181.89,61244
2019/05/15,10:38:00,181.89,181.93,181.80,181.93,89730
2019/05/15,10:39:00,181.93,181.97,181.81,181.85,74170
2019/05/15,10:40:00,181.85,181.90,181.79,181.90,118556
2019/05/15,10:41:00,181.89,182.04,181.89,182.00,172059
2019/05/15,10:42:00,182.00,182.02,181.94,181.95,193077
2019/05/15,10:43:00,181.95,182.22,181.95,182.21,189944
2019/05/15,10:44:00,182.22,182.22,182.10,182.12,47926
2019/05/15,10:45:00,182.11,182.21,182.10,182.10,41957
2019/05/15,10:46:00,182.11,182.20,182.02,182.02,56715
2019/05/15,10:47:00,182.02,182.14,182.00,182.14,52125
2019/05/15,10:48:00,182.14,182.17,182.06,182.08,108622
2019/05/15,10:49:00,182.08,182.21,182.06,182.20,106980
2019/05/15,10:50:00,182.20,182.25,182.16,182.22,178893
2019/05/15,10:51:00,182.22,182.32,182.17,182.23,148083
2019/05/15,10:52:00,182.23,182.28,182.23,182.25,29921
2019/05/15,10:53:00,182.25,182.35,182.23,182.35,48911
2019/05/15,10:54:00,182.35,182.37,182.24,182.24,44282
2019/05/15,10:55:00,182.24,182.25,182.13,182.20,518191
2019/05/15,10:56:00,182.19,182.35,182.18,182.32,131406
2019/05/15,10:57:00,182.31,182.32,182.09,182.11,95556
2019/05/15,10:58:00,182.11,182.15,182.06,182.07,54459
2019/05/15,10:59:00,182.05,182.15,182.01,182.08,95744
2019/05/15,11:00:00,182.07,182.14,182.07,182.13,51594
2019/05/15,11:01:00,182.13,182.18,182.00,182.01,62990
2019/05/15,11:02:00,182.02,182.06,181.93,181.96,213411
2019/05/15,11:03:00,181.95,182.04,181.93,181.94,132540
2019/05/15,11:04:00,181.94,181.95,181.80,181.82,187667
2019/05/15,11:05:00,181.82,181.93,181.80,181.90,46418
2019/05/15,11:06:00,181.90,181.93,181.81,181.89,31011
2019/05/15,11:07:00,181.88,181.96,181.88,181.94,47472
2019/05/15,11:08:00,181.94,181.96,181.83,181.91,54375
2019/05/15,11:09:00,181.92,182.01,181.89,182.01,28732
2019/05/15,11:10:00,182.01,182.06,182.00,182.05,69113
2019/05/15,11:11:00,182.05,182.14,182.01,182.14,49725
2019/05/15,11:12:00,182.14,182.21,182.13,182.18,46490
2019/05/15,11:13:00,182.18,182.18,182.07,182.16,43301
2019/05/15,11:14:00,182.16,182.25,182.14,182.24,38042
2019/05/15,11:15:00,182.26,182.28,182.18,182.18,45458
2019/05/15,11:16:00,182.17,182.25,182.13,182.14,63424
2019/05/15,11:17:00,182.14,182.18,182.12,182.12,47556
2019/05/15,11:18:00,182.12,182.20,182.09,182.09,59982
2019/05/15,11:19:00,182.08,182.19,182.07,182.16,26334
2019/05/15,11:20:00,182.16,182.29,182.15,182.28,44299
2019/05/15,11:21:00,182.30,182.32,182.23,182.29,49628
2019/05/15,11:22:00,182.29,182.33,182.24,182.28,37706
2019/05/15,11:23:00,182.28,182.29,182.23,182.24,74847
2019/05/15,11:24:00,182.24,182.37,182.24,182.30,27891
2019/05/15,11:25:00,182.30,182.37,182.27,182.36,38048
2019/05/15,11:26:00,182.36,182.65,182.36,182.63,276909
2019/05/15,11:27:00,182.63,182.71,182.61,182.66,160960
2019/05/15,11:28:00,182.66,182.79,182.66,182.75,116426
2019/05/15,11:29:00,182.75,182.82,182.74,182.78,227799
2019/05/15,11:30:00,182.79,182.87,182.77,182.85,252651
2019/05/15,11:31:00,182.85,182.95,182.84,182.95,542919
2019/05/15,11:32:00,182.95,182.96,182.72,182.73,184763
2019/05/15,11:33:00,182.73,182.80,182.68,182.73,71317
2019/05/15,11:34:00,182.73,182.83,182.72,182.80,58939
2019/05/15,11:35:00,182.81,182.86,182.77,182.80,166732
2019/05/15,11:36:00,182.80,182.83,182.68,182.71,95370
2019/05/15,11:37:00,182.71,182.79,182.71,182.72,114395
2019/05/15,11:38:00,182.72,182.77,182.71,182.73,37140
2019/05/15,11:39:00,182.71,182.74,182.63,182.65,98574
2019/05/15,11:40:00,182.63,182.67,182.55,182.56,138110
2019/05/15,11:41:00,182.56,182.65,182.56,182.58,44339
2019/05/15,11:42:00,182.58,182.60,182.52,182.57,47625
2019/05/15,11:43:00,182.57,182.59,182.54,182.58,24391
2019/05/15,11:44:00,182.58,182.63,182.54,182.62,34657
2019/05/15,11:45:00,182.63,182.80,182.62,182.72,79064
2019/05/15,11:46:00,182.72,182.77,182.62,182.65,106007
2019/05/15,11:47:00,182.65,182.66,182.57,182.63,35052
2019/05/15,11:48:00,182.63,182.65,182.55,182.59,36041
2019/05/15,11:49:00,182.60,182.68,182.56,182.68,37303
2019/05/15,11:50:00,182.68,182.73,182.59,182.62,104520
2019/05/15,11:51:00,182.63,182.69,182.59,182.60,54634
2019/05/15,11:52:00,182.60,182.66,182.55,182.64,39807
2019/05/15,11:53:00,182.65,182.71,182.60,182.70,37813
2019/05/15,11:54:00,182.71,182.85,182.68,182.76,131465
2019/05/15,11:55:00,182.76,182.84,182.71,182.71,58101
2019/05/15,11:56:00,182.70,182.79,182.69,182.74,22952
2019/05/15,11:57:00,182.74,182.77,182.70,182.72,32417
2019/05/15,11:58:00,182.73,182.74,182.67,182.73,29311
2019/05/15,11:59:00,182.72,182.83,182.71,182.80,45206
2019/05/15,12:00:00,182.80,182.82,182.71,182.74,35691
2019/05/15,12:01:00,182.75,182.87,182.75,182.78,52386
2019/05/15,12:02:00,182.79,182.87,182.79,182.85,59904
2019/05/15,12:03:00,182.85,182.93,182.83,182.91,96938
2019/05/15,12:04:00,182.91,182.99,182.87,182.98,99596
2019/05/15,12:05:00,182.98,183.03,182.97,183.03,705888
2019/05/15,12:06:00,183.02,183.11,182.99,183.10,155197
2019/05/15,12:07:00,183.10,183.14,183.00,183.01,217607
2019/05/15,12:08:00,183.02,183.06,182.98,182.98,108435
2019/05/15,12:09:00,182.99,182.99,182.87,182.92,127069
2019/05/15,12:10:00,182.92,182.97,182.92,182.94,19043
2019/05/15,12:11:00,182.94,182.95,182.79,182.79,87535
2019/05/15,12:12:00,182.79,182.79,182.71,182.77,70179
2019/05/15,12:13:00,182.77,182.78,182.72,182.75,24958
2019/05/15,12:14:00,182.75,182.86,182.72,182.81,115444
2019/05/15,12:15:00,182.80,182.83,182.78,182.82,24966
2019/05/15,12:16:00,182.82,182.83,182.66,182.67,64443
2019/05/15,12:17:00,182.68,182.70,182.61,182.69,63947
2019/05/15,12:18:00,182.69,182.71,182.65,182.71,32743
2019/05/15,12:19:00,182.72,182.73,182.68,182.71,22614
2019/05/15,12:20:00,182.71,182.72,182.60,182.62,37342
2019/05/15,12:21:00,182.62,182.67,182.60,182.67,76109
2019/05/15,12:22:00,182.67,182.75,182.67,182.73,86826
2019/05/15,12:23:00,182.73,182.76,182.70,182.70,42043
2019/05/15,12:24:00,182.71,182.74,182.64,182.67,61525
2019/05/15,12:25:00,182.67,182.67,182.56,182.58,33476
2019/05/15,12:26:00,182.57,182.61,182.55,182.60,20794
2019/05/15,12:27:00,182.60,182.64,182.56,182.59,47112
2019/05/15,12:28:00,182.59,182.59,182.52,182.57,52128
2019/05/15,12:29:00,182.57,182.66,182.57,182.66,45551
2019/05/15,12:30:00,182.66,182.69,182.62,182.65,66951
2019/05/15,12:31:00,182.65,182.69,182.60,182.61,59666
2019/05/15,12:32:00,182.61,182.67,182.60,182.66,15680
2019/05/15,12:33:00,182.65,182.72,182.64,182.72,42613
2019/05/15,12:34:00,182.72,182.74,182.66,182.68,45141
2019/05/15,12:35:00,182.68,182.75,182.68,182.71,29797
2019/05/15,12:36:00,182.72,182.72,182.64,182.64,15737
2019/05/15,12:37:00,182.64,182.67,182.49,182.52,89929
2019/05/15,12:38:00,182.52,182.65,182.52,182.63,24268
2019/05/15,12:39:00,182.63,182.66,182.62,182.64,6172
2019/05/15,12:40:00,182.66,182.66,182.60,182.65,13521
2019/05/15,12:41:00,182.65,182.67,182.63,182.65,16058
2019/05/15,12:42:00,182.65,182.70,182.64,182.64,12765
2019/05/15,12:43:00,182.64,182.71,182.64,182.69,54647
2019/05/15,12:44:00,182.69,182.72,182.61,182.66,28834
2019/05/15,12:45:00,182.66,182.74,182.63,182.74,26911
2019/05/15,12:46:00,182.75,182.83,182.75,182.83,84103
2019/05/15,12:47:00,182.83,182.84,182.72,182.74,57686
2019/05/15,12:48:00,182.74,182.79,182.73,182.75,89878
2019/05/15,12:49:00,182.76,182.81,182.76,182.79,50578
2019/05/15,12:50:00,182.79,182.84,182.79,182.80,19455
2019/05/15,12:51:00,182.80,182.82,182.77,182.78,28995
2019/05/15,12:52:00,182.77,182.78,182.68,182.70,21042
2019/05/15,12:53:00,182.70,182.70,182.62,182.68,81499
2019/05/15,12:54:00,182.68,182.72,182.61,182.64,16181
2019/05/15,12:55:00,182.64,182.66,182.58,182.58,37738
2019/05/15,12:56:00,182.59,182.62,182.51,182.54,53134
2019/05/15,12:57:00,182.54,182.57,182.32,182.35,129525
2019/05/15,12:58:00,182.35,182.45,182.34,182.40,92258
2019/05/15,12:59:00,182.40,182.44,182.32,182.32,18412
2019/05/15,13:00:00,182.33,182.45,182.32,182.44,103831
2019/05/15,13:01:00,182.44,182.54,182.39,182.51,78346
2019/05/15,13:02:00,182.51,182.53,182.49,182.51,38707
2019/05/15,13:03:00,182.52,182.62,182.47,182.60,45066
2019/05/15,13:04:00,182.60,182.60,182.54,182.57,49461
2019/05/15,13:05:00,182.57,182.64,182.57,182.63,24424
2019/05/15,13:06:00,182.63,182.77,182.63,182.74,105790
2019/05/15,13:07:00,182.73,182.78,182.71,182.75,60084
2019/05/15,13:08:00,182.75,182.78,182.73,182.75,21698
2019/05/15,13:09:00,182.75,182.77,182.72,182.74,98966
2019/05/15,13:10:00,182.74,182.75,182.58,182.64,75792
2019/05/15,13:11:00,182.65,182.71,182.62,182.71,34570
2019/05/15,13:12:00,182.71,182.74,182.68,182.69,50486
2019/05/15,13:13:00,182.69,182.72,182.66,182.71,27040
2019/05/15,13:14:00,182.71,182.72,182.66,182.70,26935
2019/05/15,13:15:00,182.71,182.72,182.68,182.68,9898
2019/05/15,13:16:00,182.67,182.77,182.66,182.72,29627
2019/05/15,13:17:00,182.71,182.74,182.60,182.60,70539
2019/05/15,13:18:00,182.62,182.69,182.62,182.66,24795
2019/05/15,13:19:00,182.65,182.67,182.63,182.66,10235
2019/05/15,13:20:00,182.66,182.66,182.56,182.62,21183
2019/05/15,13:21:00,182.62,182.72,182.60,182.64,58498
2019/05/15,13:22:00,182.63,182.71,182.63,182.71,37862
2019/05/15,13:23:00,182.71,182.72,182.65,182.70,138402
2019/05/15,13:24:00,182.70,182.76,182.70,182.74,34313
2019/05/15,13:25:00,182.74,182.77,182.65,182.67,328253
2019/05/15,13:26:00,182.67,182.81,182.67,182.80,64254
2019/05/15,13:27:00,182.78,182.84,182.77,182.79,39465
2019/05/15,13:28:00,182.79,182.82,182.76,182.82,25946
2019/05/15,13:29:00,182.82,182.85,182.80,182.83,28679
2019/05/15,13:30:00,182.83,182.86,182.82,182.82,29402
2019/05/15,13:31:00,182.82,182.90,182.82,182.89,36056
2019/05/15,13:32:00,182.89,183.01,182.89,182.97,119627
2019/05/15,13:33:00,182.97,182.98,182.94,182.98,39899
2019/05/15,13:34:00,182.98,183.04,182.98,183.00,114540
2019/05/15,13:35:00,183.00,183.07,183.00,183.06,18685
2019/05/15,13:36:00,183.06,183.16,183.02,183.03,66627
2019/05/15,13:37:00,183.03,183.07,183.03,183.03,28186
2019/05/15,13:38:00,183.03,183.12,183.02,183.10,88181
2019/05/15,13:39:00,183.11,183.14,183.09,183.11,51178
2019/05/15,13:40:00,183.11,183.25,183.11,183.21,117372
2019/05/15,13:41:00,183.21,183.23,183.18,183.23,24361
2019/05/15,13:42:00,183.23,183.23,183.12,183.15,52198
2019/05/15,13:43:00,183.15,183.29,183.15,183.28,50744
2019/05/15,13:44:00,183.27,183.28,183.15,183.16,68404
2019/05/15,13:45:00,183.15,183.15,183.07,183.10,36670
2019/05/15,13:46:00,183.11,183.13,183.07,183.10,21691
2019/05/15,13:47:00,183.10,183.19,183.10,183.17,44045
2019/05/15,13:48:00,183.17,183.21,183.17,183.20,31527
2019/05/15,13:49:00,183.20,183.27,183.20,183.27,46556
2019/05/15,13:50:00,183.27,183.29,183.24,183.27,49253
2019/05/15,13:51:00,183.27,183.29,183.18,183.24,41199
2019/05/15,13:52:00,183.24,183.26,183.22,183.26,22330
2019/05/15,13:53:00,183.27,183.27,183.17,183.17,35733
2019/05/15,13:54:00,183.16,183.21,183.16,183.18,14643
2019/05/15,13:55:00,183.19,183.23,183.17,183.19,36324
2019/05/15,13:56:00,183.20,183.29,183.19,183.29,16488
2019/05/15,13:57:00,183.29,183.34,183.27,183.29,73104
2019/05/15,13:58:00,183.29,183.31,183.25,183.28,30759
2019/05/15,13:59:00,183.29,183.33,183.28,183.28,39782
2019/05/15,14:00:00,183.28,183.29,183.25,183.25,14602
2019/05/15,14:01:00,183.26,183.27,183.22,183.26,21431
2019/05/15,14:02:00,183.26,183.32,183.25,183.31,17050
2019/05/15,14:03:00,183.31,183.34,183.27,183.30,87770
2019/05/15,14:04:00,183.31,183.33,183.30,183.30,14049
2019/05/15,14:05:00,183.30,183.31,183.26,183.30,37022
2019/05/15,14:06:00,183.30,183.40,183.28,183.37,82964
2019/05/15,14:07:00,183.37,183.38,183.22,183.25,58056
2019/05/15,14:08:00,183.25,183.29,183.25,183.27,36976
2019/05/15,14:09:00,183.28,183.29,183.19,183.20,54947
2019/05/15,14:10:00,183.21,183.25,183.18,183.23,29905
2019/05/15,14:11:00,183.23,183.33,183.23,183.31,49022
2019/05/15,14:12:00,183.31,183.39,183.31,183.34,55409
2019/05/15,14:13:00,183.33,183.39,183.30,183.37,46459
2019/05/15,14:14:00,183.38,183.46,183.38,183.44,60149
2019/05/15,14:15:00,183.44,183.49,183.44,183.44,80635
2019/05/15,14:16:00,183.44,183.47,183.34,183.44,43401
2019/05/15,14:17:00,183.43,183.45,183.38,183.44,26888
2019/05/15,14:18:00,183.44,183.45,183.42,183.43,31145
2019/05/15,14:19:00,183.43,183.45,183.38,183.38,46990
2019/05/15,14:20:00,183.38,183.42,183.38,183.42,33135
2019/05/15,14:21:00,183.42,183.53,183.42,183.51,52667
2019/05/15,14:22:00,183.51,183.54,183.48,183.51,44071
2019/05/15,14:23:00,183.50,183.52,183.48,183.51,34985
2019/05/15,14:24:00,183.51,183.52,183.49,183.52,13585
2019/05/15,14:25:00,183.52,183.55,183.52,183.53,25466
2019/05/15,14:26:00,183.53,183.55,183.46,183.47,52238
2019/05/15,14:27:00,183.47,183.54,183.46,183.51,24769
2019/05/15,14:28:00,183.51,183.52,183.37,183.39,35929
2019/05/15,14:29:00,183.39,183.40,183.37,183.37,34056
2019/05/15,14:30:00,183.37,183.43,183.37,183.41,16349
2019/05/15,14:31:00,183.40,183.47,183.36,183.41,279684
2019/05/15,14:32:00,183.42,183.44,183.40,183.41,74052
2019/05/15,14:33:00,183.42,183.46,183.41,183.46,19744
2019/05/15,14:34:00,183.46,183.49,183.40,183.41,248760
2019/05/15,14:35:00,183.41,183.45,183.41,183.43,47548
2019/05/15,14:36:00,183.43,183.44,183.38,183.38,18603
2019/05/15,14:37:00,183.37,183.40,183.32,183.35,20903
2019/05/15,14:38:00,183.35,183.37,183.28,183.32,27009
2019/05/15,14:39:00,183.32,183.34,183.31,183.34,36118
2019/05/15,14:40:00,183.33,183.40,183.32,183.39,21570
2019/05/15,14:41:00,183.39,183.40,183.33,183.34,49513
2019/05/15,14:42:00,183.34,183.36,183.33,183.35,20937
2019/05/15,14:43:00,183.34,183.41,183.34,183.40,34106
2019/05/15,14:44:00,183.39,183.41,183.33,183.34,240993
2019/05/15,14:45:00,183.33,183.38,183.33,183.37,50652
2019/05/15,14:46:00,183.36,183.48,183.36,183.45,35939
2019/05/15,14:47:00,183.45,183.47,183.41,183.41,23487
2019/05/15,14:48:00,183.42,183.44,183.41,183.44,17919
2019/05/15,14:49:00,183.44,183.47,183.42,183.47,20849
2019/05/15,14:50:00,183.47,183.48,183.45,183.47,41807
2019/05/15,14:51:00,183.46,183.48,183.43,183.44,58120
2019/05/15,14:52:00,183.44,183.47,183.43,183.45,23330
2019/05/15,14:53:00,183.45,183.46,183.34,183.36,38681
2019/05/15,14:54:00,183.35,183.36,183.31,183.33,22383
2019/05/15,14:55:00,183.33,183.33,183.15,183.19,159552
2019/05/15,14:56:00,183.19,183.22,183.16,183.17,51382
2019/05/15,14:57:00,183.18,183.20,183.16,183.20,27734
2019/05/15,14:58:00,183.20,183.21,183.12,183.13,83788
2019/05/15,14:59:00,183.13,183.21,183.13,183.17,70263
2019/05/15,15:00:00,183.17,183.19,183.16,183.19,45489
2019/05/15,15:01:00,183.18,183.20,183.14,183.15,69086
2019/05/15,15:02:00,183.15,183.17,183.07,183.17,63712
2019/05/15,15:03:00,183.17,183.31,183.17,183.27,92731
2019/05/15,15:04:00,183.27,183.27,183.16,183.20,58327
2019/05/15,15:05:00,183.19,183.19,183.11,183.11,14288
2019/05/15,15:06:00,183.12,183.22,183.10,183.20,81788
2019/05/15,15:07:00,183.20,183.22,183.16,183.20,55917
2019/05/15,15:08:00,183.20,183.23,183.18,183.19,55806
2019/05/15,15:09:00,183.19,183.20,183.17,183.19,37421
2019/05/15,15:10:00,183.19,183.28,183.19,183.25,96822
2019/05/15,15:11:00,183.25,183.30,183.22,183.29,25061
2019/05/15,15:12:00,183.29,183.30,183.15,183.19,146889
2019/05/15,15:13:00,183.20,183.27,183.20,183.24,34461
2019/05/15,15:14:00,183.24,183.28,183.23,183.27,443140
2019/05/15,15:15:00,183.27,183.27,183.21,183.25,41166
2019/05/15,15:16:00,183.25,183.28,183.21,183.23,26106
2019/05/15,15:17:00,183.23,183.24,183.18,183.24,114176
2019/05/15,15:18:00,183.24,183.27,183.23,183.26,41965
2019/05/15,15:19:00,183.27,183.29,183.26,183.27,18703
2019/05/15,15:20:00,183.26,183.26,183.22,183.24,15884
2019/05/15,15:21:00,183.24,183.28,183.22,183.27,44901
2019/05/15,15:22:00,183.27,183.35,183.27,183.34,53816
2019/05/15,15:23:00,183.34,183.35,183.30,183.33,22374
2019/05/15,15:24:00,183.33,183.33,183.28,183.32,52083
2019/05/15,15:25:00,183.32,183.44,183.32,183.41,113058
2019/05/15,15:26:00,183.41,183.45,183.40,183.43,37465
2019/05/15,15:27:00,183.43,183.44,183.38,183.40,25904
2019/05/15,15:28:00,183.40,183.41,183.38,183.38,29506
2019/05/15,15:29:00,183.38,183.47,183.36,183.45,136178
2019/05/15,15:30:00,183.45,183.46,183.39,183.40,30125
2019/05/15,15:31:00,183.40,183.50,183.37,183.47,66516
2019/05/15,15:32:00,183.46,183.47,183.32,183.35,114028
2019/05/15,15:33:00,183.35,183.42,183.26,183.28,127575
2019/05/15,15:34:00,183.29,183.36,183.27,183.30,42340
2019/05/15,15:35:00,183.29,183.34,183.28,183.34,36204
2019/05/15,15:36:00,183.34,183.37,183.32,183.34,44948
2019/05/15,15:37:00,183.34,183.35,183.19,183.19,94150
2019/05/15,15:38:00,183.20,183.28,183.19,183.27,39447
2019/05/15,15:39:00,183.26,183.26,183.14,183.19,52832
2019/05/15,15:40:00,183.19,183.25,183.18,183.23,40436
2019/05/15,15:41:00,183.22,183.24,183.16,183.19,89926
2019/05/15,15:42:00,183.19,183.24,183.19,183.19,49214
2019/05/15,15:43:00,183.19,183.25,183.17,183.24,76450
2019/05/15,15:44:00,183.25,183.25,183.19,183.24,43946
2019/05/15,15:45:00,183.23,183.25,183.21,183.22,38906
2019/05/15,15:46:00,183.22,183.22,183.17,183.17,78507
2019/05/15,15:47:00,183.18,183.22,183.16,183.18,132176
2019/05/15,15:48:00,183.18,183.23,183.15,183.23,81606
2019/05/15,15:49:00,183.23,183.24,183.15,183.16,83711
2019/05/15,15:50:00,183.16,183.22,183.11,183.12,180137
2019/05/15,15:51:00,183.13,183.23,183.12,183.22,79163
2019/05/15,15:52:00,183.22,183.24,183.16,183.20,101566
2019/05/15,15:53:00,183.20,183.23,183.15,183.23,73687
2019/05/15,15:54:00,183.22,183.32,183.22,183.30,156063
2019/05/15,15:55:00,183.29,183.30,183.22,183.23,81779
2019/05/15,15:56:00,183.23,183.29,182.95,183.08,501796
2019/05/15,15:57:00,183.08,183.09,182.99,183.06,283302
2019/05/15,15:58:00,183.06,183.09,183.00,183.03,192390
2019/05/15,15:59:00,183.03,183.06,182.99,183.00,453733
2019/05/15,16:00:00,183.00,183.23,182.97,183.09,739809
2019/05/16,09:31:00,183.11,183.23,182.95,183.05,254980
2019/05/16,09:32:00,183.05,183.31,183.00,183.27,213180
2019/05/16,09:33:00,183.27,183.35,183.17,183.28,121256
2019/05/16,09:34:00,183.28,183.39,183.17,183.36,163930
2019/05/16,09:35:00,183.35,183.42,183.28,183.40,169524
2019/05/16,09:36:00,183.39,183.43,183.27,183.39,75932
2019/05/16,09:37:00,183.39,183.66,183.39,183.61,172342
2019/05/16,09:38:00,183.62,183.74,183.60,183.69,98486
2019/05/16,09:39:00,183.71,183.85,183.66,183.83,134740
2019/05/16,09:40:00,183.83,183.88,183.79,183.87,72328
2019/05/16,09:41:00,183.87,183.89,183.78,183.79,123117
2019/05/16,09:42:00,183.79,183.95,183.78,183.95,171316
2019/05/16,09:43:00,183.95,184.02,183.89,184.02,153517
2019/05/16,09:44:00,184.02,184.12,184.02,184.10,160805
2019/05/16,09:45:00,184.10,184.20,184.01,184.09,207846
2019/05/16,09:46:00,184.09,184.19,184.09,184.17,231341
2019/05/16,09:47:00,184.15,184.20,184.09,184.10,159083
2019/05/16,09:48:00,184.10,184.12,184.00,184.07,152068
2019/05/16,09:49:00,184.07,184.23,184.07,184.18,204107
2019/05/16,09:50:00,184.18,184.24,184.14,184.21,480289
2019/05/16,09:51:00,184.21,184.34,184.21,184.27,208369
2019/05/16,09:52:00,184.27,184.46,184.24,184.46,194238
2019/05/16,09:53:00,184.46,184.56,184.40,184.53,188918
2019/05/16,09:54:00,184.53,184.59,184.49,184.54,196012
2019/05/16,09:55:00,184.53,184.64,184.52,184.55,144539
2019/05/16,09:56:00,184.55,184.57,184.48,184.55,136753
2019/05/16,09:57:00,184.54,184.63,184.50,184.57,55420
2019/05/16,09:58:00,184.57,184.70,184.57,184.64,209204
2019/05/16,09:59:00,184.63,184.68,184.58,184.67,58431
2019/05/16,10:00:00,184.67,184.71,184.59,184.60,174986
2019/05/16,10:01:00,184.61,184.68,184.55,184.57,150007
2019/05/16,10:02:00,184.57,184.63,184.46,184.51,216646
2019/05/16,10:03:00,184.51,184.63,184.47,184.56,169041
2019/05/16,10:04:00,184.56,184.67,184.56,184.62,129825
2019/05/16,10:05:00,184.62,184.65,184.53,184.60,194358
2019/05/16,10:06:00,184.60,184.65,184.54,184.60,101293
2019/05/16,10:07:00,184.61,184.62,184.50,184.54,96302
2019/05/16,10:08:00,184.54,184.61,184.52,184.59,83512
2019/05/16,10:09:00,184.59,184.80,184.59,184.68,300104
2019/05/16,10:10:00,184.68,184.73,184.63,184.67,94700
2019/05/16,10:11:00,184.67,184.72,184.67,184.72,67925
2019/05/16,10:12:00,184.72,184.72,184.59,184.61,68886
2019/05/16,10:13:00,184.62,184.64,184.56,184.59,67117
2019/05/16,10:14:00,184.58,184.65,184.54,184.59,125197
2019/05/16,10:15:00,184.58,184.62,184.56,184.59,112698
2019/05/16,10:16:00,184.59,184.64,184.58,184.64,259612
2019/05/16,10:17:00,184.64,184.70,184.62,184.66,56232
2019/05/16,10:18:00,184.66,184.85,184.66,184.82,111568
2019/05/16,10:19:00,184.82,184.93,184.82,184.93,296223
2019/05/16,10:20:00,184.93,185.03,184.89,185.01,220874
2019/05/16,10:21:00,185.01,185.06,185.00,185.06,191609
2019/05/16,10:22:00,185.06,185.07,184.97,184.98,164559
2019/05/16,10:23:00,184.98,184.99,184.94,184.99,107707
2019/05/16,10:24:00,184.99,185.15,184.98,185.12,115601
2019/05/16,10:25:00,185.12,185.21,185.12,185.18,200091
2019/05/16,10:26:00,185.17,185.23,185.10,185.23,305299
2019/05/16,10:27:00,185.23,185.26,185.19,185.26,158534
2019/05/16,10:28:00,185.26,185.26,185.10,185.12,148602
2019/05/16,10:29:00,185.12,185.20,185.11,185.18,97186
2019/05/16,10:30:00,185.18,185.34,185.14,185.34,211785
2019/05/16,10:31:00,185.33,185.47,185.31,185.36,207093
2019/05/16,10:32:00,185.36,185.42,185.35,185.38,77263
2019/05/16,10:33:00,185.38,185.50,185.38,185.46,57661
2019/05/16,10:34:00,185.47,185.48,185.36,185.41,84747
2019/05/16,10:35:00,185.41,185.47,185.37,185.42,139297
2019/05/16,10:36:00,185.42,185.42,185.33,185.35,65774
2019/05/16,10:37:00,185.35,185.38,185.33,185.38,80309
2019/05/16,10:38:00,185.38,185.45,185.34,185.40,59478
2019/05/16,10:39:00,185.40,185.43,185.37,185.37,42990
2019/05/16,10:40:00,185.37,185.40,185.36,185.38,42658
2019/05/16,10:41:00,185.38,185.48,185.38,185.44,139860
2019/05/16,10:42:00,185.44,185.45,185.37,185.41,56364
2019/05/16,10:43:00,185.41,185.61,185.41,185.60,169781
2019/05/16,10:44:00,185.59,185.67,185.58,185.65,147594
2019/05/16,10:45:00,185.65,185.66,185.57,185.57,113690
2019/05/16,10:46:00,185.57,185.58,185.43,185.47,104732
2019/05/16,10:47:00,185.47,185.59,185.47,185.58,106017
2019/05/16,10:48:00,185.59,185.59,185.49,185.49,158063
2019/05/16,10:49:00,185.49,185.60,185.47,185.59,66084
2019/05/16,10:50:00,185.59,185.59,185.52,185.56,41726
2019/05/16,10:51:00,185.57,185.60,185.55,185.57,20179
2019/05/16,10:52:00,185.57,185.57,185.49,185.51,29139
2019/05/16,10:53:00,185.52,185.66,185.52,185.65,72276
2019/05/16,10:54:00,185.65,185.70,185.62,185.67,48601
2019/05/16,10:55:00,185.68,185.70,185.56,185.56,24438
2019/05/16,10:56:00,185.56,185.63,185.56,185.63,15010
2019/05/16,10:57:00,185.63,185.65,185.56,185.57,49906
2019/05/16,10:58:00,185.57,185.59,185.53,185.59,52758
2019/05/16,10:59:00,185.58,185.60,185.57,185.57,39641
2019/05/16,11:00:00,185.57,185.64,185.56,185.63,60781
2019/05/16,11:01:00,185.63,185.74,185.58,185.66,129121
2019/05/16,11:02:00,185.67,185.75,185.67,185.69,61217
2019/05/16,11:03:00,185.69,185.71,185.61,185.70,46586
2019/05/16,11:04:00,185.71,185.73,185.63,185.64,59793
2019/05/16,11:05:00,185.64,185.64,185.49,185.50,130364
2019/05/16,11:06:00,185.50,185.50,185.40,185.41,119492
2019/05/16,11:07:00,185.41,185.50,185.41,185.48,25773
2019/05/16,11:08:00,185.48,185.52,185.44,185.45,28448
2019/05/16,11:09:00,185.45,185.46,185.41,185.41,30268
2019/05/16,11:10:00,185.42,185.42,185.29,185.34,77337
2019/05/16,11:11:00,185.34,185.35,185.29,185.34,74794
2019/05/16,11:12:00,185.34,185.45,185.34,185.40,88580
2019/05/16,11:13:00,185.40,185.47,185.40,185.42,24522
2019/05/16,11:14:00,185.42,185.48,185.40,185.48,36805
2019/05/16,11:15:00,185.48,185.50,185.43,185.46,34366
2019/05/16,11:16:00,185.46,185.52,185.41,185.47,62811
2019/05/16,11:17:00,185.47,185.58,185.47,185.55,55995
2019/05/16,11:18:00,185.54,185.65,185.54,185.64,51442
2019/05/16,11:19:00,185.64,185.66,185.53,185.53,47940
2019/05/16,11:20:00,185.52,185.60,185.52,185.59,73928
2019/05/16,11:21:00,185.59,185.61,185.52,185.58,80399
2019/05/16,11:22:00,185.59,185.68,185.58,185.64,135589
2019/05/16,11:23:00,185.64,185.69,185.63,185.65,140898
2019/05/16,11:24:00,185.65,185.68,185.60,185.62,61593
2019/05/16,11:25:00,185.62,185.63,185.51,185.51,115142
2019/05/16,11:26:00,185.52,185.64,185.52,185.62,82993
2019/05/16,11:27:00,185.61,185.63,185.57,185.58,32809
2019/05/16,11:28:00,185.58,185.68,185.58,185.63,67894
2019/05/16,11:29:00,185.63,185.65,185.54,185.60,32974
2019/05/16,11:30:00,185.60,185.60,185.48,185.51,31166
2019/05/16,11:31:00,185.51,185.55,185.44,185.47,64445
2019/05/16,11:32:00,185.48,185.57,185.47,185.54,151667
2019/05/16,11:33:00,185.54,185.57,185.49,185.53,28845
2019/05/16,11:34:00,185.53,185.61,185.52,185.58,30930
2019/05/16,11:35:00,185.58,185.61,185.55,185.59,15135
2019/05/16,11:36:00,185.60,185.65,185.59,185.65,53872
2019/05/16,11:37:00,185.65,185.69,185.62,185.65,28281
2019/05/16,11:38:00,185.65,185.78,185.63,185.76,111900
2019/05/16,11:39:00,185.76,185.80,185.74,185.76,82543
2019/05/16,11:40:00,185.76,185.78,185.72,185.76,134674
2019/05/16,11:41:00,185.76,185.81,185.73,185.80,61660
2019/05/16,11:42:00,185.80,185.86,185.77,185.86,88902
2019/05/16,11:43:00,185.86,185.96,185.84,185.95,189853
2019/05/16,11:44:00,185.93,185.97,185.90,185.95,120574
2019/05/16,11:45:00,185.95,185.99,185.95,185.98,115935
2019/05/16,11:46:00,185.99,186.00,185.91,185.94,43637
2019/05/16,11:47:00,185.94,185.96,185.86,185.86,140576
2019/05/16,11:48:00,185.85,185.88,185.81,185.83,131392
2019/05/16,11:49:00,185.84,185.84,185.75,185.80,77226
2019/05/16,11:50:00,185.81,185.86,185.80,185.85,28854
2019/05/16,11:51:00,185.85,185.91,185.80,185.90,62866
2019/05/16,11:52:00,185.91,185.97,185.91,185.94,109319
2019/05/16,11:53:00,185.94,185.96,185.90,185.95,29981
2019/05/16,11:54:00,185.94,185.95,185.91,185.94,33059
2019/05/16,11:55:00,185.93,185.93,185.77,185.82,108345
2019/05/16,11:56:00,185.82,185.89,185.79,185.88,24450
2019/05/16,11:57:00,185.89,185.91,185.86,185.89,39689
2019/05/16,11:58:00,185.87,185.91,185.86,185.88,23825
2019/05/16,11:59:00,185.89,185.92,185.87,185.88,31467
2019/05/16,12:00:00,185.88,185.90,185.85,185.86,36113
2019/05/16,12:01:00,185.87,185.90,185.85,185.85,28518
2019/05/16,12:02:00,185.86,185.88,185.82,185.84,44066
2019/05/16,12:03:00,185.83,185.85,185.80,185.81,33782
2019/05/16,12:04:00,185.80,185.84,185.77,185.78,59999
2019/05/16,12:05:00,185.77,185.81,185.72,185.81,44243
2019/05/16,12:06:00,185.81,185.83,185.77,185.82,59898
2019/05/16,12:07:00,185.82,185.82,185.78,185.78,82215
2019/05/16,12:08:00,185.77,185.79,185.72,185.73,104969
2019/05/16,12:09:00,185.74,185.76,185.70,185.72,53158
2019/05/16,12:10:00,185.72,185.75,185.70,185.75,31013
2019/05/16,12:11:00,185.76,185.76,185.67,185.74,47669
2019/05/16,12:12:00,185.75,185.80,185.74,185.80,36890
2019/05/16,12:13:00,185.79,185.89,185.79,185.86,73242
2019/05/16,12:14:00,185.86,185.87,185.84,185.87,25956
2019/05/16,12:15:00,185.87,185.90,185.86,185.89,44775
2019/05/16,12:16:00,185.89,185.92,185.89,185.91,112617
2019/05/16,12:17:00,185.91,185.92,185.89,185.89,116930
2019/05/16,12:18:00,185.89,185.98,185.89,185.98,167151
2019/05/16,12:19:00,185.99,186.07,185.99,186.06,229006
2019/05/16,12:20:00,186.06,186.07,185.99,186.01,89901
2019/05/16,12:21:00,186.01,186.02,185.93,185.94,71539
2019/05/16,12:22:00,185.94,185.98,185.89,185.97,81388
2019/05/16,12:23:00,185.97,185.98,185.91,185.92,31524
2019/05/16,12:24:00,185.92,185.94,185.91,185.94,21488
2019/05/16,12:25:00,185.94,185.94,185.84,185.85,103955
2019/05/16,12:26:00,185.85,185.88,185.81,185.82,40392
2019/05/16,12:27:00,185.82,185.88,185.80,185.85,55774
2019/05/16,12:28:00,185.86,185.91,185.86,185.91,42791
2019/05/16,12:29:00,185.90,185.90,185.87,185.87,32771
2019/05/16,12:30:00,185.87,185.87,185.76,185.79,113683
2019/05/16,12:31:00,185.80,185.84,185.76,185.84,63130
2019/05/16,12:32:00,185.84,185.85,185.79,185.83,38380
2019/05/16,12:33:00,185.83,185.92,185.83,185.90,48053
2019/05/16,12:34:00,185.90,185.94,185.89,185.90,32079
2019/05/16,12:35:00,185.89,185.95,185.89,185.95,59478
2019/05/16,12:36:00,185.95,185.95,185.83,185.83,44137
2019/05/16,12:37:00,185.83,185.85,185.79,185.81,20724
2019/05/16,12:38:00,185.80,185.81,185.68,185.72,91930
2019/05/16,12:39:00,185.72,185.81,185.72,185.79,43436
2019/05/16,12:40:00,185.79,185.80,185.65,185.71,26229
2019/05/16,12:41:00,185.71,185.73,185.68,185.72,29335
2019/05/16,12:42:00,185.72,185.72,185.59,185.60,53924
2019/05/16,12:43:00,185.60,185.60,185.53,185.58,126592
2019/05/16,12:44:00,185.58,185.64,185.56,185.63,49131
2019/05/16,12:45:00,185.64,185.67,185.60,185.61,36522
2019/05/16,12:46:00,185.61,185.70,185.61,185.64,31923
2019/05/16,12:47:00,185.65,185.66,185.59,185.62,56117
2019/05/16,12:48:00,185.62,185.62,185.55,185.57,87634
2019/05/16,12:49:00,185.57,185.60,185.51,185.51,49062
2019/05/16,12:50:00,185.51,185.59,185.51,185.54,57752
2019/05/16,12:51:00,185.54,185.56,185.49,185.54,84566
2019/05/16,12:52:00,185.53,185.54,185.45,185.45,65330
2019/05/16,12:53:00,185.45,185.46,185.38,185.40,63499
2019/05/16,12:54:00,185.40,185.47,185.39,185.44,73255
2019/05/16,12:55:00,185.45,185.48,185.43,185.46,28643
2019/05/16,12:56:00,185.47,185.55,185.41,185.54,90015
2019/05/16,12:57:00,185.55,185.55,185.48,185.53,42726
2019/05/16,12:58:00,185.53,185.55,185.48,185.49,53273
2019/05/16,12:59:00,185.49,185.55,185.48,185.52,36825
2019/05/16,13:00:00,185.53,185.55,185.49,185.50,39727
2019/05/16,13:01:00,185.51,185.57,185.50,185.56,61245
2019/05/16,13:02:00,185.56,185.62,185.54,185.56,89699
2019/05/16,13:03:00,185.56,185.58,185.46,185.46,42465
2019/05/16,13:04:00,185.46,185.47,185.24,185.34,170305
2019/05/16,13:05:00,185.34,185.38,185.30,185.33,160368
2019/05/16,13:06:00,185.33,185.34,185.23,185.26,105080
2019/05/16,13:07:00,185.27,185.36,185.27,185.36,90082
2019/05/16,13:08:00,185.36,185.38,185.35,185.36,34318
2019/05/16,13:09:00,185.37,185.47,185.36,185.43,122272
2019/05/16,13:10:00,185.43,185.43,185.34,185.36,70728
2019/05/16,13:11:00,185.36,185.46,185.34,185.46,48072
2019/05/16,13:12:00,185.45,185.48,185.44,185.46,39938
2019/05/16,13:13:00,185.46,185.53,185.45,185.53,48549
2019/05/16,13:14:00,185.53,185.55,185.51,185.54,39585
2019/05/16,13:15:00,185.54,185.54,185.48,185.50,28067
2019/05/16,13:16:00,185.50,185.55,185.50,185.55,23278
2019/05/16,13:17:00,185.55,185.55,185.49,185.53,9192
2019/05/16,13:18:00,185.53,185.55,185.53,185.55,13529
2019/05/16,13:19:00,185.55,185.55,185.52,185.54,10773
2019/05/16,13:20:00,185.55,185.57,185.53,185.56,18598
2019/05/16,13:21:00,185.56,185.58,185.50,185.52,23126
2019/05/16,13:22:00,185.52,185.60,185.52,185.59,19404
2019/05/16,13:23:00,185.60,185.63,185.58,185.58,82787
2019/05/16,13:24:00,185.58,185.58,185.46,185.46,73426
2019/05/16,13:25:00,185.46,185.49,185.40,185.41,128039
2019/05/16,13:26:00,185.39,185.46,185.37,185.46,65504
2019/05/16,13:27:00,185.46,185.50,185.42,185.49,41326
2019/05/16,13:28:00,185.49,185.53,185.46,185.48,15962
2019/05/16,13:29:00,185.48,185.52,185.48,185.51,12252
2019/05/16,13:30:00,185.51,185.53,185.46,185.46,14280
2019/05/16,13:31:00,185.45,185.48,185.39,185.39,52710
2019/05/16,13:32:00,185.39,185.51,185.39,185.48,21835
2019/05/16,13:33:00,185.48,185.51,185.43,185.44,33313
2019/05/16,13:34:00,185.44,185.46,185.43,185.44,61185
2019/05/16,13:35:00,185.44,185.44,185.37,185.40,18547
2019/05/16,13:36:00,185.40,185.46,185.38,185.46,37930
2019/05/16,13:37:00,185.46,185.46,185.39,185.40,39516
2019/05/16,13:38:00,185.41,185.41,185.31,185.33,80232
2019/05/16,13:39:00,185.33,185.36,185.27,185.30,23906
2019/05/16,13:40:00,185.29,185.32,185.28,185.30,38150
2019/05/16,13:41:00,185.30,185.33,185.27,185.32,32420
2019/05/16,13:42:00,185.32,185.32,185.25,185.25,31372
2019/05/16,13:43:00,185.24,185.36,185.23,185.31,36859
2019/05/16,13:44:00,185.31,185.38,185.30,185.34,70789
2019/05/16,13:45:00,185.34,185.34,185.15,185.19,65846
2019/05/16,13:46:00,185.19,185.25,185.15,185.25,44269
2019/05/16,13:47:00,185.24,185.26,185.20,185.25,39672
2019/05/16,13:48:00,185.25,185.27,185.13,185.14,87374
2019/05/16,13:49:00,185.13,185.18,184.96,185.05,321758
2019/05/16,13:50:00,185.05,185.05,185.00,185.02,65687
2019/05/16,13:51:00,185.01,185.02,184.93,185.02,97057
2019/05/16,13:52:00,185.02,185.09,185.01,185.09,82281
2019/05/16,13:53:00,185.09,185.10,184.97,184.99,130786
2019/05/16,13:54:00,184.99,185.04,184.97,185.03,41070
2019/05/16,13:55:00,185.02,185.03,184.98,185.00,55889
2019/05/16,13:56:00,185.00,185.00,184.90,184.95,87892
2019/05/16,13:57:00,184.95,185.02,184.95,185.00,48902
2019/05/16,13:58:00,185.00,185.03,184.99,185.03,34581
2019/05/16,13:59:00,185.03,185.10,185.03,185.10,102597
2019/05/16,14:00:00,185.10,185.11,185.04,185.05,55968
2019/05/16,14:01:00,185.06,185.06,184.93,184.99,116077
2019/05/16,14:02:00,184.99,185.16,184.98,185.16,114052
2019/05/16,14:03:00,185.16,185.19,185.14,185.14,53676
2019/05/16,14:04:00,185.14,185.18,185.11,185.14,29082
2019/05/16,14:05:00,185.16,185.16,185.02,185.08,89142
2019/05/16,14:06:00,185.08,185.17,185.08,185.16,63132
2019/05/16,14:07:00,185.16,185.17,185.12,185.13,83242
2019/05/16,14:08:00,185.13,185.20,185.11,185.17,62286
2019/05/16,14:09:00,185.18,185.18,185.11,185.16,65646
2019/05/16,14:10:00,185.14,185.15,184.99,184.99,97131
2019/05/16,14:11:00,184.98,185.00,184.87,184.89,120077
2019/05/16,14:12:00,184.89,185.03,184.87,185.00,56689
2019/05/16,14:13:00,184.99,185.02,184.98,185.00,11911
2019/05/16,14:14:00,185.01,185.06,184.98,185.01,30899
2019/05/16,14:15:00,185.02,185.07,185.01,185.04,31752
2019/05/16,14:16:00,185.04,185.18,185.04,185.15,63825
2019/05/16,14:17:00,185.14,185.17,185.14,185.14,171081
2019/05/16,14:18:00,185.15,185.18,185.13,185.18,18180
2019/05/16,14:19:00,185.18,185.19,185.13,185.18,12538
2019/05/16,14:20:00,185.18,185.20,185.17,185.19,56209
2019/05/16,14:21:00,185.19,185.20,185.12,185.12,16907
2019/05/16,14:22:00,185.12,185.14,185.09,185.11,53545
2019/05/16,14:23:00,185.11,185.20,185.09,185.19,26915
2019/05/16,14:24:00,185.19,185.23,185.18,185.23,49056
2019/05/16,14:25:00,185.23,185.34,185.21,185.32,88353
2019/05/16,14:26:00,185.32,185.36,185.29,185.36,64329
2019/05/16,14:27:00,185.37,185.40,185.34,185.37,62822
2019/05/16,14:28:00,185.37,185.38,185.28,185.37,85369
2019/05/16,14:29:00,185.37,185.41,185.33,185.39,52228
2019/05/16,14:30:00,185.39,185.45,185.36,185.43,118614
2019/05/16,14:31:00,185.43,185.49,185.42,185.49,72748
2019/05/16,14:32:00,185.50,185.53,185.49,185.51,37400
2019/05/16,14:33:00,185.51,185.52,185.41,185.41,49513
2019/05/16,14:34:00,185.41,185.46,185.40,185.44,32288
2019/05/16,14:35:00,185.44,185.44,185.42,185.43,12538
2019/05/16,14:36:00,185.43,185.46,185.41,185.44,44212
2019/05/16,14:37:00,185.44,185.47,185.43,185.46,17077
2019/05/16,14:38:00,185.45,185.48,185.43,185.44,21311
2019/05/16,14:39:00,185.44,185.46,185.42,185.44,23063
2019/05/16,14:40:00,185.45,185.56,185.45,185.55,25944
2019/05/16,14:41:00,185.55,185.57,185.52,185.52,26598
2019/05/16,14:42:00,185.53,185.54,185.44,185.47,32599
2019/05/16,14:43:00,185.46,185.47,185.42,185.42,38104
2019/05/16,14:44:00,185.43,185.50,185.43,185.49,43054
2019/05/16,14:45:00,185.49,185.50,185.47,185.49,12513
2019/05/16,14:46:00,185.49,185.57,185.49,185.56,46929
2019/05/16,14:47:00,185.55,185.59,185.54,185.55,21099
2019/05/16,14:48:00,185.56,185.58,185.49,185.51,28773
2019/05/16,14:49:00,185.51,185.53,185.50,185.50,17977
2019/05/16,14:50:00,185.51,185.53,185.49,185.49,50385
2019/05/16,14:51:00,185.50,185.51,185.46,185.50,65538
2019/05/16,14:52:00,185.50,185.53,185.40,185.41,100555
2019/05/16,14:53:00,185.42,185.45,185.41,185.44,56010
2019/05/16,14:54:00,185.44,185.45,185.33,185.33,71322
2019/05/16,14:55:00,185.33,185.35,185.18,185.18,559401
2019/05/16,14:56:00,185.18,185.19,185.11,185.15,122916
2019/05/16,14:57:00,185.15,185.24,185.15,185.21,35516
2019/05/16,14:58:00,185.21,185.29,185.19,185.26,192891
2019/05/16,14:59:00,185.26,185.30,185.21,185.30,60921
2019/05/16,15:00:00,185.30,185.37,185.30,185.35,117168
2019/05/16,15:01:00,185.33,185.33,185.16,185.18,58687
2019/05/16,15:02:00,185.18,185.24,185.14,185.20,173240
2019/05/16,15:03:00,185.20,185.20,185.06,185.08,95949
2019/05/16,15:04:00,185.08,185.21,185.08,185.21,89478
2019/05/16,15:05:00,185.21,185.21,185.12,185.17,47103
2019/05/16,15:06:00,185.18,185.22,185.16,185.19,46016
2019/05/16,15:07:00,185.19,185.24,185.19,185.22,25301
2019/05/16,15:08:00,185.21,185.23,184.93,184.94,328786
2019/05/16,15:09:00,184.94,185.03,184.93,185.00,103542
2019/05/16,15:10:00,185.00,185.08,185.00,185.00,92293
2019/05/16,15:11:00,185.00,185.05,184.98,185.02,59994
2019/05/16,15:12:00,185.03,185.10,185.03,185.09,56190
2019/05/16,15:13:00,185.09,185.09,185.01,185.01,27430
2019/05/16,15:14:00,185.01,185.01,184.94,185.00,74487
2019/05/16,15:15:00,185.00,185.04,184.98,185.01,30016
2019/05/16,15:16:00,185.00,185.03,184.91,184.94,34092
2019/05/16,15:17:00,184.95,184.99,184.90,184.99,159747
2019/05/16,15:18:00,184.99,184.99,184.95,184.97,31929
2019/05/16,15:19:00,184.97,184.97,184.91,184.93,58646
2019/05/16,15:20:00,184.93,184.97,184.90,184.94,112437
2019/05/16,15:21:00,184.95,185.07,184.94,185.04,101140
2019/05/16,15:22:00,185.02,185.02,184.95,184.99,27209
2019/05/16,15:23:00,184.99,184.99,184.89,184.97,78926
2019/05/16,15:24:00,184.97,184.99,184.95,184.98,89966
2019/05/16,15:25:00,184.99,185.07,184.98,185.05,62125
2019/05/16,15:26:00,185.05,185.06,184.99,185.04,34666
2019/05/16,15:27:00,185.04,185.11,185.01,185.10,49993
2019/05/16,15:28:00,185.10,185.10,185.06,185.10,19184
2019/05/16,15:29:00,185.10,185.15,185.08,185.15,69290
2019/05/16,15:30:00,185.15,185.15,185.08,185.10,43243
2019/05/16,15:31:00,185.10,185.10,184.79,184.80,161129
2019/05/16,15:32:00,184.79,184.84,184.72,184.77,83313
2019/05/16,15:33:00,184.76,184.83,184.72,184.82,89140
2019/05/16,15:34:00,184.82,184.94,184.80,184.92,71018
2019/05/16,15:35:00,184.92,184.93,184.84,184.92,48049
2019/05/16,15:36:00,184.92,184.98,184.90,184.90,42269
2019/05/16,15:37:00,184.90,184.95,184.86,184.95,461895
2019/05/16,15:38:00,184.94,184.96,184.86,184.86,50756
2019/05/16,15:39:00,184.86,184.91,184.79,184.84,78374
2019/05/16,15:40:00,184.85,184.87,184.79,184.83,82820
2019/05/16,15:41:00,184.84,184.88,184.79,184.85,54650
2019/05/16,15:42:00,184.86,184.89,184.64,184.65,233695
2019/05/16,15:43:00,184.65,184.75,184.64,184.72,57747
2019/05/16,15:44:00,184.72,184.79,184.66,184.78,132777
2019/05/16,15:45:00,184.78,184.79,184.72,184.73,64096
2019/05/16,15:46:00,184.74,184.81,184.64,184.80,122283
2019/05/16,15:47:00,184.80,184.81,184.76,184.79,540419
2019/05/16,15:48:00,184.80,184.80,184.72,184.79,53300
2019/05/16,15:49:00,184.80,184.83,184.73,184.76,106360
2019/05/16,15:50:00,184.76,184.77,184.70,184.75,217328
2019/05/16,15:51:00,184.75,184.79,184.57,184.60,189099
2019/05/16,15:52:00,184.60,184.64,184.51,184.52,107629
2019/05/16,15:53:00,184.53,184.63,184.52,184.61,148159
2019/05/16,15:54:00,184.61,184.70,184.61,184.69,100661
2019/05/16,15:55:00,184.69,184.73,184.66,184.68,173761
2019/05/16,15:56:00,184.67,184.81,184.61,184.77,548307
2019/05/16,15:57:00,184.77,184.87,184.73,184.86,598447
2019/05/16,15:58:00,184.86,184.87,184.83,184.87,161489
2019/05/16,15:59:00,184.86,184.89,184.85,184.89,227485
2019/05/16,16:00:00,184.89,184.98,184.79,184.93,678093
2019/05/17,09:31:00,183.10,183.34,183.08,183.18,358336
2019/05/17,09:32:00,183.18,183.59,183.16,183.52,350408
2019/05/17,09:33:00,183.52,183.58,183.39,183.56,181422
2019/05/17,09:34:00,183.56,183.75,183.48,183.69,197842
2019/05/17,09:35:00,183.68,183.71,183.54,183.56,217815
2019/05/17,09:36:00,183.56,183.66,183.56,183.57,102304
2019/05/17,09:37:00,183.59,183.69,183.46,183.62,164799
2019/05/17,09:38:00,183.61,183.72,183.55,183.71,103219
2019/05/17,09:39:00,183.69,183.75,183.62,183.71,227941
2019/05/17,09:40:00,183.71,183.91,183.59,183.87,258365
2019/05/17,09:41:00,183.87,184.02,183.82,184.01,182055
2019/05/17,09:42:00,184.02,184.21,183.99,184.18,150018
2019/05/17,09:43:00,184.18,184.19,184.03,184.18,101968
2019/05/17,09:44:00,184.19,184.24,184.06,184.06,115380
2019/05/17,09:45:00,184.06,184.08,183.98,184.04,154414
2019/05/17,09:46:00,184.04,184.18,184.03,184.18,72608
2019/05/17,09:47:00,184.19,184.23,184.08,184.10,190290
2019/05/17,09:48:00,184.10,184.35,184.07,184.28,168043
2019/05/17,09:49:00,184.28,184.32,184.17,184.24,152766
2019/05/17,09:50:00,184.25,184.33,184.21,184.25,98005
2019/05/17,09:51:00,184.24,184.25,183.91,183.92,309594
2019/05/17,09:52:00,183.93,183.95,183.59,183.73,199711
2019/05/17,09:53:00,183.72,183.84,183.70,183.71,73394
2019/05/17,09:54:00,183.71,183.72,183.52,183.53,200214
2019/05/17,09:55:00,183.53,183.71,183.50,183.60,85163
2019/05/17,09:56:00,183.60,183.72,183.60,183.67,186701
2019/05/17,09:57:00,183.66,183.70,183.52,183.52,53299
2019/05/17,09:58:00,183.52,183.72,183.52,183.71,113039
2019/05/17,09:59:00,183.71,183.91,183.70,183.85,418740
2019/05/17,10:00:00,183.85,183.85,183.74,183.78,73112
2019/05/17,10:01:00,183.78,184.02,183.74,183.95,258771
2019/05/17,10:02:00,183.95,184.18,183.88,184.10,145057
2019/05/17,10:03:00,184.09,184.09,183.81,183.88,121431
2019/05/17,10:04:00,183.88,184.00,183.84,183.94,46614
2019/05/17,10:05:00,183.93,183.93,183.67,183.75,113100
2019/05/17,10:06:00,183.75,183.77,183.63,183.73,51811
2019/05/17,10:07:00,183.73,183.82,183.70,183.81,63675
2019/05/17,10:08:00,183.81,183.94,183.75,183.75,102948
2019/05/17,10:09:00,183.74,183.90,183.74,183.86,67788
2019/05/17,10:10:00,183.86,183.90,183.74,183.74,71198
2019/05/17,10:11:00,183.76,183.80,183.61,183.66,57216
2019/05/17,10:12:00,183.66,183.87,183.64,183.84,121413
2019/05/17,10:13:00,183.85,183.85,183.56,183.58,63956
2019/05/17,10:14:00,183.56,183.66,183.50,183.51,106040
2019/05/17,10:15:00,183.49,183.50,183.30,183.42,232904
2019/05/17,10:16:00,183.42,183.51,183.31,183.51,128978
2019/05/17,10:17:00,183.49,183.60,183.48,183.58,54257
2019/05/17,10:18:00,183.58,183.74,183.51,183.72,112151
2019/05/17,10:19:00,183.72,183.98,183.72,183.92,309733
2019/05/17,10:20:00,183.92,183.95,183.81,183.94,90853
2019/05/17,10:21:00,183.95,184.10,183.90,184.06,166226
2019/05/17,10:22:00,184.06,184.16,184.03,184.07,221821
2019/05/17,10:23:00,184.07,184.17,184.00,184.15,129010
2019/05/17,10:24:00,184.15,184.24,184.13,184.21,99078
2019/05/17,10:25:00,184.21,184.28,184.20,184.23,105938
2019/05/17,10:26:00,184.22,184.26,184.09,184.20,75951
2019/05/17,10:27:00,184.21,184.36,184.17,184.36,40142
2019/05/17,10:28:00,184.36,184.58,184.36,184.58,182130
2019/05/17,10:29:00,184.59,184.59,184.49,184.55,129372
2019/05/17,10:30:00,184.55,184.57,184.42,184.42,132019
2019/05/17,10:31:00,184.42,184.51,184.32,184.34,101167
2019/05/17,10:32:00,184.34,184.45,184.32,184.41,42109
2019/05/17,10:33:00,184.41,184.48,184.38,184.38,18144
2019/05/17,10:34:00,184.38,184.40,184.35,184.37,48736
2019/05/17,10:35:00,184.37,184.49,184.37,184.41,31739
2019/05/17,10:36:00,184.41,184.41,184.25,184.26,45933
2019/05/17,10:37:00,184.26,184.26,184.07,184.08,124091
2019/05/17,10:38:00,184.08,184.31,184.08,184.31,63770
2019/05/17,10:39:00,184.32,184.42,184.26,184.27,70086
2019/05/17,10:40:00,184.27,184.30,184.19,184.25,30214
2019/05/17,10:41:00,184.25,184.37,184.25,184.29,36034
2019/05/17,10:42:00,184.31,184.45,184.31,184.42,53536
2019/05/17,10:43:00,184.42,184.49,184.31,184.45,44336
2019/05/17,10:44:00,184.45,184.58,184.44,184.56,147596
2019/05/17,10:45:00,184.54,184.58,184.41,184.54,137935
2019/05/17,10:46:00,184.53,184.73,184.53,184.71,211580
2019/05/17,10:47:00,184.71,184.71,184.51,184.51,63385
2019/05/17,10:48:00,184.51,184.60,184.48,184.60,48655
2019/05/17,10:49:00,184.59,184.59,184.41,184.46,941489
2019/05/17,10:50:00,184.46,184.61,184.45,184.58,34033
2019/05/17,10:51:00,184.58,184.79,184.56,184.77,140195
2019/05/17,10:52:00,184.77,184.80,184.69,184.80,100914
2019/05/17,10:53:00,184.79,184.91,184.77,184.89,70991
2019/05/17,10:54:00,184.90,184.94,184.83,184.93,65592
2019/05/17,10:55:00,184.92,185.03,184.90,185.02,143453
2019/05/17,10:56:00,185.03,185.07,184.97,185.00,103800
2019/05/17,10:57:00,185.00,185.33,184.98,185.25,244705
2019/05/17,10:58:00,185.24,185.42,185.24,185.35,276348
2019/05/17,10:59:00,185.36,185.36,185.21,185.26,148792
2019/05/17,11:00:00,185.26,185.26,185.17,185.23,92272
2019/05/17,11:01:00,185.23,185.41,185.22,185.37,94464
2019/05/17,11:02:00,185.38,185.45,185.33,185.42,64418
2019/05/17,11:03:00,185.43,185.44,185.33,185.40,81142
2019/05/17,11:04:00,185.40,185.48,185.37,185.48,140473
2019/05/17,11:05:00,185.48,185.54,185.39,185.40,213587
2019/05/17,11:06:00,185.39,185.42,185.36,185.37,89844
2019/05/17,11:07:00,185.38,185.43,185.30,185.41,39052
2019/05/17,11:08:00,185.40,185.55,185.40,185.55,67972
2019/05/17,11:09:00,185.55,185.58,185.40,185.55,77475
2019/05/17,11:10:00,185.55,185.58,185.42,185.42,63174
2019/05/17,11:11:00,185.42,185.55,185.42,185.49,44699
2019/05/17,11:12:00,185.48,185.53,185.47,185.49,28354
2019/05/17,11:13:00,185.49,185.51,185.38,185.39,34551
2019/05/17,11:14:00,185.39,185.49,185.36,185.46,65180
2019/05/17,11:15:00,185.46,185.47,185.36,185.42,33596
2019/05/17,11:16:00,185.42,185.55,185.39,185.41,122449
2019/05/17,11:17:00,185.40,185.41,185.24,185.29,77861
2019/05/17,11:18:00,185.29,185.34,185.24,185.27,70372
2019/05/17,11:19:00,185.27,185.27,185.17,185.20,44723
2019/05/17,11:20:00,185.20,185.25,185.15,185.25,45129
2019/05/17,11:21:00,185.24,185.30,185.19,185.21,59527
2019/05/17,11:22:00,185.21,185.28,185.18,185.21,284945
2019/05/17,11:23:00,185.21,185.33,185.21,185.31,41968
2019/05/17,11:24:00,185.31,185.31,185.22,185.25,24025
2019/05/17,11:25:00,185.25,185.26,185.14,185.20,58942
2019/05/17,11:26:00,185.20,185.23,185.07,185.11,52530
2019/05/17,11:27:00,185.11,185.15,185.04,185.05,59623
2019/05/17,11:28:00,185.05,185.17,185.05,185.05,57020
2019/05/17,11:29:00,185.04,185.13,185.02,185.08,24175
2019/05/17,11:30:00,185.07,185.10,185.04,185.07,32944
2019/05/17,11:31:00,185.07,185.11,185.01,185.04,50061
2019/05/17,11:32:00,185.04,185.04,184.74,184.84,169950
2019/05/17,11:33:00,184.84,184.92,184.80,184.91,48983
2019/05/17,11:34:00,184.91,184.92,184.70,184.73,134022
2019/05/17,11:35:00,184.73,184.80,184.70,184.80,55028
2019/05/17,11:36:00,184.78,184.78,184.67,184.71,71433
2019/05/17,11:37:00,184.71,184.78,184.70,184.74,36505
2019/05/17,11:38:00,184.74,184.74,184.64,184.69,43597
2019/05/17,11:39:00,184.67,184.70,184.59,184.70,147213
2019/05/17,11:40:00,184.71,184.71,184.59,184.62,39429
2019/05/17,11:41:00,184.62,184.62,184.33,184.35,135039
2019/05/17,11:42:00,184.35,184.38,184.30,184.31,96877
2019/05/17,11:43:00,184.30,184.35,184.26,184.28,117905
2019/05/17,11:44:00,184.28,184.33,184.24,184.33,50650
2019/05/17,11:45:00,184.33,184.40,184.29,184.39,57365
2019/05/17,11:46:00,184.39,184.40,184.31,184.38,69172
2019/05/17,11:47:00,184.38,184.55,184.38,184.53,101983
2019/05/17,11:48:00,184.53,184.54,184.41,184.46,34844
2019/05/17,11:49:00,184.46,184.50,184.41,184.43,58430
2019/05/17,11:50:00,184.43,184.43,184.29,184.31,120717
2019/05/17,11:51:00,184.31,184.31,184.08,184.10,89453
2019/05/17,11:52:00,184.09,184.32,184.07,184.30,87351
2019/05/17,11:53:00,184.30,184.39,184.23,184.38,29107
2019/05/17,11:54:00,184.37,184.49,184.36,184.47,40860
2019/05/17,11:55:00,184.47,184.50,184.41,184.50,33391
2019/05/17,11:56:00,184.50,184.53,184.42,184.44,25269
2019/05/17,11:57:00,184.43,184.44,184.34,184.40,40035
2019/05/17,11:58:00,184.38,184.45,184.31,184.43,28604
2019/05/17,11:59:00,184.42,184.51,184.40,184.48,30855
2019/05/17,12:00:00,184.48,184.52,184.41,184.44,26346
2019/05/17,12:01:00,184.43,184.43,184.23,184.30,62643
2019/05/17,12:02:00,184.31,184.50,184.31,184.46,217996
2019/05/17,12:03:00,184.46,184.46,184.36,184.38,24651
2019/05/17,12:04:00,184.38,184.48,184.35,184.35,81084
2019/05/17,12:05:00,184.35,184.36,184.24,184.28,55434
2019/05/17,12:06:00,184.28,184.28,183.93,183.94,158834
2019/05/17,12:07:00,183.94,184.14,183.91,184.08,108520
2019/05/17,12:08:00,184.08,184.15,184.08,184.09,48309
2019/05/17,12:09:00,184.07,184.16,184.07,184.15,14297
2019/05/17,12:10:00,184.15,184.15,184.06,184.07,17181
2019/05/17,12:11:00,184.07,184.07,183.96,184.04,46446
2019/05/17,12:12:00,184.04,184.13,184.03,184.06,26739
2019/05/17,12:13:00,184.06,184.15,184.03,184.04,28182
2019/05/17,12:14:00,184.04,184.56,183.99,184.03,162064
2019/05/17,12:15:00,184.04,184.05,183.86,183.88,77045
2019/05/17,12:16:00,183.88,184.12,183.83,184.12,102442
2019/05/17,12:17:00,184.12,184.17,184.05,184.13,38053
2019/05/17,12:18:00,184.13,184.22,184.09,184.21,80000
2019/05/17,12:19:00,184.21,184.28,184.19,184.28,82708
2019/05/17,12:20:00,184.29,184.30,184.18,184.21,42096
2019/05/17,12:21:00,184.22,184.35,184.22,184.30,116317
2019/05/17,12:22:00,184.30,184.30,184.23,184.24,28506
2019/05/17,12:23:00,184.23,184.32,184.20,184.31,46486
2019/05/17,12:24:00,184.30,184.36,184.24,184.28,75178
2019/05/17,12:25:00,184.28,184.29,184.20,184.23,19530
2019/05/17,12:26:00,184.23,184.31,184.17,184.23,142076
2019/05/17,12:27:00,184.25,184.27,184.10,184.14,24925
2019/05/17,12:28:00,184.14,184.17,184.06,184.17,28678
2019/05/17,12:29:00,184.18,184.22,184.11,184.12,54939
2019/05/17,12:30:00,184.11,184.15,184.03,184.10,112775
2019/05/17,12:31:00,184.13,184.13,184.02,184.07,35698
2019/05/17,12:32:00,184.07,184.12,184.05,184.06,14745
2019/05/17,12:33:00,184.06,184.19,184.05,184.19,77747
2019/05/17,12:34:00,184.19,184.19,184.10,184.11,13745
2019/05/17,12:35:00,184.11,184.11,183.94,184.05,59980
2019/05/17,12:36:00,184.04,184.17,184.04,184.11,48556
2019/05/17,12:37:00,184.10,184.10,184.00,184.00,86861
2019/05/17,12:38:00,183.99,184.11,183.92,184.05,208009
2019/05/17,12:39:00,184.07,184.17,184.06,184.07,66149
2019/05/17,12:40:00,184.08,184.20,184.08,184.12,19421
2019/05/17,12:41:00,184.12,184.17,184.10,184.12,16279
2019/05/17,12:42:00,184.12,184.41,184.12,184.40,117849
2019/05/17,12:43:00,184.39,184.52,184.38,184.48,115328
2019/05/17,12:44:00,184.49,184.50,184.44,184.47,53773
2019/05/17,12:45:00,184.47,184.48,184.40,184.44,19663
2019/05/17,12:46:00,184.44,184.46,184.34,184.38,24233
2019/05/17,12:47:00,184.39,184.49,184.39,184.41,28905
2019/05/17,12:48:00,184.41,184.42,184.38,184.41,17645
2019/05/17,12:49:00,184.41,184.43,184.29,184.31,36200
2019/05/17,12:50:00,184.32,184.41,184.30,184.34,103288
2019/05/17,12:51:00,184.36,184.41,184.31,184.31,22002
2019/05/17,12:52:00,184.30,184.35,184.29,184.29,23175
2019/05/17,12:53:00,184.29,184.36,184.24,184.36,28553
2019/05/17,12:54:00,184.36,184.46,184.33,184.46,262086
2019/05/17,12:55:00,184.47,184.48,184.40,184.48,23951
2019/05/17,12:56:00,184.48,184.50,184.42,184.44,14947
2019/05/17,12:57:00,184.44,184.44,184.34,184.40,26197
2019/05/17,12:58:00,184.40,184.42,184.34,184.40,19768
2019/05/17,12:59:00,184.39,184.42,184.35,184.36,16023
2019/05/17,13:00:00,184.38,184.43,184.36,184.41,14023
2019/05/17,13:01:00,184.41,184.41,184.33,184.33,264361
2019/05/17,13:02:00,184.38,184.39,184.34,184.38,13490
2019/05/17,13:03:00,184.38,184.49,184.36,184.49,16425
2019/05/17,13:04:00,184.51,184.52,184.40,184.45,16473
2019/05/17,13:05:00,184.45,184.45,184.30,184.31,83721
2019/05/17,13:06:00,184.31,184.42,184.31,184.37,37831
2019/05/17,13:07:00,184.37,184.37,184.31,184.36,25319
2019/05/17,13:08:00,184.35,184.42,184.34,184.41,59882
2019/05/17,13:09:00,184.41,184.41,184.33,184.38,14675
2019/05/17,13:10:00,184.38,184.51,184.38,184.51,69779
2019/05/17,13:11:00,184.51,184.61,184.49,184.50,216024
2019/05/17,13:12:00,184.50,184.51,184.43,184.44,23987
2019/05/17,13:13:00,184.46,184.49,184.43,184.45,576613
2019/05/17,13:14:00,184.45,184.46,184.40,184.45,9255
2019/05/17,13:15:00,184.45,184.49,184.45,184.49,13328
2019/05/17,13:16:00,184.48,184.59,184.46,184.57,981081
2019/05/17,13:17:00,184.57,184.66,184.55,184.65,50221
2019/05/17,13:18:00,184.65,184.72,184.61,184.64,72216
2019/05/17,13:19:00,184.66,184.68,184.60,184.60,34185
2019/05/17,13:20:00,184.61,184.64,184.57,184.61,29097
2019/05/17,13:21:00,184.61,184.65,184.59,184.62,67432
2019/05/17,13:22:00,184.62,184.73,184.62,184.73,19794
2019/05/17,13:23:00,184.73,184.73,184.66,184.69,18848
2019/05/17,13:24:00,184.68,184.74,184.67,184.68,83467
2019/05/17,13:25:00,184.68,184.68,184.59,184.59,417970
2019/05/17,13:26:00,184.59,184.62,184.51,184.52,26660
2019/05/17,13:27:00,184.51,184.55,184.48,184.49,20519
2019/05/17,13:28:00,184.49,184.49,184.42,184.42,28882
2019/05/17,13:29:00,184.42,184.45,184.41,184.43,28025
2019/05/17,13:30:00,184.43,184.49,184.29,184.29,111464
2019/05/17,13:31:00,184.29,184.33,184.09,184.14,109692
2019/05/17,13:32:00,184.14,184.23,184.14,184.20,20061
2019/05/17,13:33:00,184.19,184.35,184.19,184.34,36797
2019/05/17,13:34:00,184.33,184.33,184.27,184.30,72764
2019/05/17,13:35:00,184.33,184.37,184.29,184.36,22140
2019/05/17,13:36:00,184.37,184.42,184.36,184.42,21020
2019/05/17,13:37:00,184.42,184.44,184.39,184.41,16711
2019/05/17,13:38:00,184.41,184.47,184.41,184.44,14058
2019/05/17,13:39:00,184.44,184.52,184.42,184.49,25335
2019/05/17,13:40:00,184.51,184.51,184.40,184.46,20729
2019/05/17,13:41:00,184.47,184.58,184.46,184.51,80530
2019/05/17,13:42:00,184.49,184.49,184.32,184.37,122373
2019/05/17,13:43:00,184.36,184.38,184.23,184.27,62259
2019/05/17,13:44:00,184.27,184.41,184.27,184.41,29295
2019/05/17,13:45:00,184.42,184.45,184.35,184.41,20533
2019/05/17,13:46:00,184.39,184.45,184.36,184.36,36154
2019/05/17,13:47:00,184.36,184.36,184.26,184.36,49220
2019/05/17,13:48:00,184.36,184.50,184.36,184.50,88866
2019/05/17,13:49:00,184.50,184.53,184.41,184.47,40273
2019/05/17,13:50:00,184.48,184.54,184.46,184.47,61230
2019/05/17,13:51:00,184.47,184.48,184.42,184.46,26676
2019/05/17,13:52:00,184.46,184.47,184.38,184.42,15646
2019/05/17,13:53:00,184.45,184.50,184.45,184.48,11046
2019/05/17,13:54:00,184.48,184.48,184.41,184.46,11906
2019/05/17,13:55:00,184.46,184.48,184.43,184.46,8008
2019/05/17,13:56:00,184.47,184.51,184.41,184.49,11397
2019/05/17,13:57:00,184.49,184.49,184.41,184.45,4105
2019/05/17,13:58:00,184.45,184.49,184.42,184.44,17114
2019/05/17,13:59:00,184.44,184.49,184.42,184.48,11589
2019/05/17,14:00:00,184.47,184.55,184.46,184.49,162243
2019/05/17,14:01:00,184.49,184.63,184.49,184.63,61169
2019/05/17,14:02:00,184.63,184.68,184.49,184.50,69741
2019/05/17,14:03:00,184.49,184.57,184.45,184.57,29262
2019/05/17,14:04:00,184.57,184.57,184.49,184.51,33112
2019/05/17,14:05:00,184.51,184.53,184.43,184.49,56008
2019/05/17,14:06:00,184.50,184.51,184.35,184.40,113950
2019/05/17,14:07:00,184.41,184.42,184.35,184.39,19634
2019/05/17,14:08:00,184.39,184.40,184.32,184.34,34409
2019/05/17,14:09:00,184.34,184.44,184.30,184.41,53682
2019/05/17,14:10:00,184.41,184.47,184.38,184.43,29829
2019/05/17,14:11:00,184.43,184.46,184.32,184.32,20055
2019/05/17,14:12:00,184.32,184.34,184.23,184.25,28787
2019/05/17,14:13:00,184.25,184.29,184.24,184.28,15870
2019/05/17,14:14:00,184.28,184.37,184.26,184.36,49129
2019/05/17,14:15:00,184.36,184.40,184.34,184.37,26318
2019/05/17,14:16:00,184.37,184.39,184.29,184.35,24560
2019/05/17,14:17:00,184.36,184.37,184.25,184.28,28677
2019/05/17,14:18:00,184.29,184.31,184.24,184.24,36484
2019/05/17,14:19:00,184.24,184.33,184.24,184.32,44301
2019/05/17,14:20:00,184.32,184.37,184.32,184.35,16087
2019/05/17,14:21:00,184.35,184.35,184.24,184.31,31093
2019/05/17,14:22:00,184.31,184.36,184.29,184.35,7534
2019/05/17,14:23:00,184.35,184.40,184.31,184.34,24301
2019/05/17,14:24:00,184.34,184.41,184.34,184.40,15624
2019/05/17,14:25:00,184.40,184.42,184.37,184.37,15067
2019/05/17,14:26:00,184.37,184.37,184.29,184.31,25182
2019/05/17,14:27:00,184.31,184.33,184.30,184.30,15797
2019/05/17,14:28:00,184.29,184.29,184.20,184.22,23429
2019/05/17,14:29:00,184.24,184.30,184.24,184.30,31827
2019/05/17,14:30:00,184.30,184.31,184.28,184.29,209537
2019/05/17,14:31:00,184.30,184.31,184.25,184.29,67643
2019/05/17,14:32:00,184.29,184.32,184.25,184.30,46335
2019/05/17,14:33:00,184.30,184.30,184.20,184.21,82713
2019/05/17,14:34:00,184.21,184.28,184.21,184.24,17542
2019/05/17,14:35:00,184.24,184.27,184.18,184.18,19574
2019/05/17,14:36:00,184.18,184.23,184.17,184.20,53130
2019/05/17,14:37:00,184.21,184.27,184.21,184.27,74476
2019/05/17,14:38:00,184.27,184.31,184.23,184.27,17873
2019/05/17,14:39:00,184.27,184.34,184.27,184.32,23540
2019/05/17,14:40:00,184.33,184.34,184.26,184.30,29814
2019/05/17,14:41:00,184.29,184.29,184.21,184.28,26396
2019/05/17,14:42:00,184.27,184.29,184.20,184.23,27207
2019/05/17,14:43:00,184.23,184.27,184.16,184.19,47337
2019/05/17,14:44:00,184.20,184.28,184.20,184.26,30022
2019/05/17,14:45:00,184.26,184.31,184.25,184.31,35068
2019/05/17,14:46:00,184.31,184.31,184.27,184.29,15798
2019/05/17,14:47:00,184.29,184.29,184.25,184.28,40980
2019/05/17,14:48:00,184.28,184.29,184.25,184.27,16324
2019/05/17,14:49:00,184.27,184.29,184.25,184.28,6660
2019/05/17,14:50:00,184.27,184.32,184.27,184.32,14719
2019/05/17,14:51:00,184.32,184.40,184.31,184.39,52757
2019/05/17,14:52:00,184.39,184.41,184.36,184.40,11854
2019/05/17,14:53:00,184.40,184.41,184.37,184.41,28870
2019/05/17,14:54:00,184.41,184.41,184.33,184.35,31520
2019/05/17,14:55:00,184.35,184.36,184.30,184.31,17203
2019/05/17,14:56:00,184.31,184.36,184.29,184.33,12325
2019/05/17,14:57:00,184.34,184.39,184.33,184.38,15216
2019/05/17,14:58:00,184.39,184.43,184.37,184.38,23649
2019/05/17,14:59:00,184.38,184.39,184.35,184.36,13644
2019/05/17,15:00:00,184.37,184.41,184.37,184.37,16666
2019/05/17,15:01:00,184.37,184.40,184.35,184.38,18217
2019/05/17,15:02:00,184.38,184.38,183.90,183.90,157421
2019/05/17,15:03:00,183.90,184.01,183.73,183.98,138588
2019/05/17,15:04:00,183.98,184.10,183.91,183.92,64552
2019/05/17,15:05:00,183.91,183.91,183.71,183.76,150441
2019/05/17,15:06:00,183.76,183.76,183.49,183.49,323214
2019/05/17,15:07:00,183.48,183.69,183.48,183.65,93656
2019/05/17,15:08:00,183.66,183.72,183.54,183.57,128903
2019/05/17,15:09:00,183.57,183.62,183.40,183.44,117784
2019/05/17,15:10:00,183.44,183.58,183.32,183.35,242688
2019/05/17,15:11:00,183.35,183.40,183.15,183.15,463969
2019/05/17,15:12:00,183.15,183.35,183.15,183.33,275518
2019/05/17,15:13:00,183.34,183.35,183.20,183.24,262253
2019/05/17,15:14:00,183.24,183.34,183.20,183.34,179895
2019/05/17,15:15:00,183.34,183.39,183.28,183.28,154329
2019/05/17,15:16:00,183.29,183.30,183.10,183.10,279057
2019/05/17,15:17:00,183.12,183.15,182.97,183.10,294908
2019/05/17,15:18:00,183.10,183.12,182.94,183.01,334598
2019/05/17,15:19:00,183.01,183.13,182.95,183.10,142159
2019/05/17,15:20:00,183.08,183.16,183.02,183.09,131462
2019/05/17,15:21:00,183.09,183.25,183.06,183.20,127781
2019/05/17,15:22:00,183.20,183.23,183.02,183.04,222872
2019/05/17,15:23:00,183.05,183.24,183.04,183.24,180010
2019/05/17,15:24:00,183.23,183.41,183.23,183.32,124589
2019/05/17,15:25:00,183.31,183.36,183.21,183.33,68296
2019/05/17,15:26:00,183.33,183.34,183.24,183.27,33259
2019/05/17,15:27:00,183.26,183.32,183.17,183.24,71435
2019/05/17,15:28:00,183.24,183.28,183.18,183.24,37234
2019/05/17,15:29:00,183.24,183.55,183.24,183.54,129227
2019/05/17,15:30:00,183.54,183.57,183.44,183.48,108288
2019/05/17,15:31:00,183.48,183.49,183.33,183.33,125521
2019/05/17,15:32:00,183.33,183.35,183.23,183.28,318530
2019/05/17,15:33:00,183.28,183.37,183.23,183.35,97348
2019/05/17,15:34:00,183.35,183.35,183.22,183.26,74948
2019/05/17,15:35:00,183.26,183.36,183.26,183.36,76605
2019/05/17,15:36:00,183.37,183.38,183.24,183.29,93725
2019/05/17,15:37:00,183.30,183.46,183.28,183.37,114053
2019/05/17,15:38:00,183.37,183.37,183.22,183.27,126798
2019/05/17,15:39:00,183.27,183.33,183.22,183.22,86026
2019/05/17,15:40:00,183.22,183.23,183.07,183.07,106189
2019/05/17,15:41:00,183.07,183.14,183.02,183.03,95563
2019/05/17,15:42:00,183.03,183.03,182.88,182.94,387615
2019/05/17,15:43:00,182.94,183.13,182.93,183.13,99803
2019/05/17,15:44:00,183.13,183.29,183.11,183.21,162129
2019/05/17,15:45:00,183.21,183.43,183.20,183.26,282484
2019/05/17,15:46:00,183.26,183.32,183.18,183.21,102702
2019/05/17,15:47:00,183.21,183.24,183.17,183.18,68297
2019/05/17,15:48:00,183.18,183.23,183.04,183.05,89916
2019/05/17,15:49:00,183.05,183.11,182.92,182.93,124569
2019/05/17,15:50:00,182.93,183.10,182.89,183.09,261777
2019/05/17,15:51:00,183.08,183.09,182.94,183.02,119833
2019/05/17,15:52:00,183.02,183.15,183.00,183.11,155001
2019/05/17,15:53:00,183.10,183.22,183.10,183.18,188551
2019/05/17,15:54:00,183.16,183.26,183.15,183.19,201696
2019/05/17,15:55:00,183.19,183.24,183.08,183.09,283632
2019/05/17,15:56:00,183.08,183.34,183.05,183.34,804894
2019/05/17,15:57:00,183.33,183.33,183.25,183.29,229876
2019/05/17,15:58:00,183.29,183.29,183.22,183.24,273233
2019/05/17,15:59:00,183.24,183.24,183.09,183.10,338592
2019/05/17,16:00:00,183.10,183.14,182.92,183.04,1233056
2019/05/20,09:31:00,180.51,180.54,180.26,180.48,538257
2019/05/20,09:32:00,180.46,180.68,180.43,180.46,306906
2019/05/20,09:33:00,180.48,180.56,180.32,180.41,210859
2019/05/20,09:34:00,180.38,180.54,180.37,180.43,154470
2019/05/20,09:35:00,180.43,180.48,180.23,180.25,168431
2019/05/20,09:36:00,180.25,180.28,180.01,180.03,222953
2019/05/20,09:37:00,180.03,180.05,179.75,179.80,272904
2019/05/20,09:38:00,179.80,179.80,179.63,179.68,217965
2019/05/20,09:39:00,179.68,179.68,179.34,179.48,481352
2019/05/20,09:40:00,179.48,179.65,179.45,179.56,245461
2019/05/20,09:41:00,179.56,179.59,179.41,179.48,367194
2019/05/20,09:42:00,179.48,179.73,179.41,179.73,223615
2019/05/20,09:43:00,179.73,179.79,179.55,179.78,212766
2019/05/20,09:44:00,179.78,179.81,179.58,179.62,136436
2019/05/20,09:45:00,179.62,179.70,179.52,179.69,216377
2019/05/20,09:46:00,179.68,180.09,179.67,180.09,177826
2019/05/20,09:47:00,180.09,180.34,179.97,180.33,145028
2019/05/20,09:48:00,180.33,180.37,180.19,180.25,382453
2019/05/20,09:49:00,180.25,180.31,179.93,179.98,186351
2019/05/20,09:50:00,179.98,180.14,179.95,180.02,112212
2019/05/20,09:51:00,180.01,180.02,179.60,179.75,178830
2019/05/20,09:52:00,179.73,179.78,179.60,179.65,148694
2019/05/20,09:53:00,179.64,179.81,179.61,179.75,218346
2019/05/20,09:54:00,179.75,179.99,179.64,179.82,151612
2019/05/20,09:55:00,179.81,179.90,179.64,179.88,319394
2019/05/20,09:56:00,179.87,180.14,179.87,180.12,119117
2019/05/20,09:57:00,180.12,180.27,180.08,180.27,171078
2019/05/20,09:58:00,180.26,180.37,180.17,180.37,137841
2019/05/20,09:59:00,180.36,180.36,180.21,180.31,128426
2019/05/20,10:00:00,180.31,180.32,180.09,180.30,78536
2019/05/20,10:01:00,180.28,180.28,180.01,180.02,102992
2019/05/20,10:02:00,180.02,180.04,179.76,179.82,111502
2019/05/20,10:03:00,179.82,179.94,179.74,179.86,131574
2019/05/20,10:04:00,179.87,179.97,179.75,179.89,63781
2019/05/20,10:05:00,179.86,180.00,179.81,179.97,54004
2019/05/20,10:06:00,179.91,180.11,179.89,180.10,77213
2019/05/20,10:07:00,180.06,180.14,179.91,180.12,153125
2019/05/20,10:08:00,180.12,180.27,180.07,180.23,72761
2019/05/20,10:09:00,180.23,180.33,180.16,180.23,99610
2019/05/20,10:10:00,180.23,180.35,180.19,180.20,197193
2019/05/20,10:11:00,180.21,180.22,179.86,179.96,137894
2019/05/20,10:12:00,179.96,180.11,179.95,180.11,57827
2019/05/20,10:13:00,180.11,180.14,179.98,180.00,57553
2019/05/20,10:14:00,180.04,180.37,180.04,180.08,130334
2019/05/20,10:15:00,180.07,180.20,179.98,180.12,118379
2019/05/20,10:16:00,180.11,180.21,180.01,180.17,97501
2019/05/20,10:17:00,180.17,180.17,180.07,180.09,88147
2019/05/20,10:18:00,180.09,180.15,180.00,180.13,79927
2019/05/20,10:19:00,180.13,180.27,180.05,180.19,111349
2019/05/20,10:20:00,180.23,180.32,180.12,180.18,120348
2019/05/20,10:21:00,180.17,180.34,180.13,180.26,108616
2019/05/20,10:22:00,180.26,180.26,180.12,180.22,69734
2019/05/20,10:23:00,180.23,180.34,180.18,180.34,90102
2019/05/20,10:24:00,180.35,180.53,180.25,180.52,170070
2019/05/20,10:25:00,180.51,180.55,180.45,180.52,91279
2019/05/20,10:26:00,180.52,180.76,180.49,180.72,269931
2019/05/20,10:27:00,180.72,180.83,180.71,180.82,94330
2019/05/20,10:28:00,180.83,180.89,180.76,180.80,94067
2019/05/20,10:29:00,180.80,180.89,180.72,180.87,683777
2019/05/20,10:30:00,180.88,180.88,180.70,180.70,48232
2019/05/20,10:31:00,180.71,180.79,180.64,180.67,124881
2019/05/20,10:32:00,180.67,180.79,180.63,180.65,59446
2019/05/20,10:33:00,180.65,180.80,180.64,180.80,73307
2019/05/20,10:34:00,180.80,180.88,180.74,180.87,59688
2019/05/20,10:35:00,180.87,181.06,180.82,181.03,164260
2019/05/20,10:36:00,181.03,181.18,181.03,181.17,69739
2019/05/20,10:37:00,181.17,181.17,181.03,181.04,102782
2019/05/20,10:38:00,181.04,181.08,180.92,180.96,150171
2019/05/20,10:39:00,180.95,181.02,180.94,181.00,57635
2019/05/20,10:40:00,181.00,181.09,180.93,180.99,73663
2019/05/20,10:41:00,180.99,181.05,180.93,181.02,126449
2019/05/20,10:42:00,181.02,181.17,180.99,181.06,124241
2019/05/20,10:43:00,181.05,181.11,180.99,181.06,29782
2019/05/20,10:44:00,181.06,181.17,180.97,180.97,78441
2019/05/20,10:45:00,180.97,180.98,180.68,180.73,111903
2019/05/20,10:46:00,180.73,180.82,180.70,180.81,134179
2019/05/20,10:47:00,180.81,180.82,180.69,180.78,87162
2019/05/20,10:48:00,180.79,180.84,180.77,180.82,59668
2019/05/20,10:49:00,180.81,180.84,180.72,180.73,31541
2019/05/20,10:50:00,180.73,180.77,180.50,180.54,100848
2019/05/20,10:51:00,180.55,180.60,180.42,180.45,132622
2019/05/20,10:52:00,180.46,180.61,180.45,180.54,34480
2019/05/20,10:53:00,180.54,180.62,180.47,180.50,36949
2019/05/20,10:54:00,180.50,180.53,180.43,180.51,52374
2019/05/20,10:55:00,180.52,180.65,180.46,180.48,58002
2019/05/20,10:56:00,180.48,180.84,180.48,180.76,116683
2019/05/20,10:57:00,180.76,180.93,180.72,180.84,91879
2019/05/20,10:58:00,180.85,180.86,180.75,180.83,100271
2019/05/20,10:59:00,180.83,180.97,180.81,180.90,39389
2019/05/20,11:00:00,180.90,180.97,180.88,180.95,30408
2019/05/20,11:01:00,180.95,181.10,180.93,180.94,139740
2019/05/20,11:02:00,180.94,180.94,180.59,180.70,122790
2019/05/20,11:03:00,180.70,180.70,180.53,180.59,112966
2019/05/20,11:04:00,180.59,180.62,180.55,180.57,94440
2019/05/20,11:05:00,180.57,180.57,180.43,180.53,129924
2019/05/20,11:06:00,180.53,180.59,180.43,180.44,58940
2019/05/20,11:07:00,180.44,180.59,180.44,180.56,170568
2019/05/20,11:08:00,180.56,180.57,180.51,180.51,31443
2019/05/20,11:09:00,180.52,180.52,180.37,180.42,77365
2019/05/20,11:10:00,180.42,180.46,180.34,180.37,71107
2019/05/20,11:11:00,180.36,180.49,180.34,180.47,50070
2019/05/20,11:12:00,180.47,180.64,180.44,180.58,84379
2019/05/20,11:13:00,180.57,180.68,180.54,180.66,64907
2019/05/20,11:14:00,180.66,180.66,180.50,180.55,29064
2019/05/20,11:15:00,180.55,180.59,180.43,180.49,33231
2019/05/20,11:16:00,180.45,180.47,180.35,180.39,59036
2019/05/20,11:17:00,180.39,180.44,180.25,180.39,66678
2019/05/20,11:18:00,180.39,180.49,180.35,180.44,50544
2019/05/20,11:19:00,180.44,180.44,180.30,180.38,85414
2019/05/20,11:20:00,180.38,180.38,180.31,180.34,14360
2019/05/20,11:21:00,180.32,180.32,180.18,180.21,63296
2019/05/20,11:22:00,180.21,180.36,180.16,180.30,45248
2019/05/20,11:23:00,180.30,180.35,180.21,180.26,25130
2019/05/20,11:24:00,180.26,180.31,180.22,180.27,34129
2019/05/20,11:25:00,180.27,180.43,180.26,180.38,62377
2019/05/20,11:26:00,180.38,180.40,180.26,180.38,349051
2019/05/20,11:27:00,180.38,180.49,180.31,180.48,98667
2019/05/20,11:28:00,180.48,180.59,180.44,180.45,135760
2019/05/20,11:29:00,180.45,180.50,180.39,180.45,47940
2019/05/20,11:30:00,180.44,180.51,180.40,180.48,163443
2019/05/20,11:31:00,180.47,180.73,180.47,180.67,127512
2019/05/20,11:32:00,180.69,180.70,180.50,180.53,57849
2019/05/20,11:33:00,180.53,180.68,180.52,180.68,551610
2019/05/20,11:34:00,180.68,180.70,180.61,180.69,318655
2019/05/20,11:35:00,180.70,180.81,180.61,180.62,52898
2019/05/20,11:36:00,180.62,180.66,180.33,180.33,95658
2019/05/20,11:37:00,180.33,180.36,180.15,180.18,588600
2019/05/20,11:38:00,180.18,180.24,180.09,180.09,124487
2019/05/20,11:39:00,180.10,180.25,180.09,180.17,91484
2019/05/20,11:40:00,180.17,180.21,180.10,180.21,41375
2019/05/20,11:41:00,180.21,180.27,180.15,180.23,43537
2019/05/20,11:42:00,180.23,180.35,180.22,180.33,78764
2019/05/20,11:43:00,180.33,180.33,180.16,180.19,51097
2019/05/20,11:44:00,180.20,180.26,180.12,180.24,55913
2019/05/20,11:45:00,180.24,180.33,180.18,180.33,40177
2019/05/20,11:46:00,180.33,180.55,180.33,180.53,61640
2019/05/20,11:47:00,180.53,180.55,180.43,180.44,54839
2019/05/20,11:48:00,180.44,180.58,180.44,180.57,49772
2019/05/20,11:49:00,180.56,180.65,180.54,180.57,44759
2019/05/20,11:50:00,180.57,180.60,180.51,180.57,44091
2019/05/20,11:51:00,180.57,180.60,180.45,180.56,59423
2019/05/20,11:52:00,180.56,180.72,180.51,180.51,62912
2019/05/20,11:53:00,180.51,180.55,180.44,180.44,47001
2019/05/20,11:54:00,180.44,180.52,180.43,180.51,35961
2019/05/20,11:55:00,180.51,180.51,180.41,180.44,64090
2019/05/20,11:56:00,180.44,180.52,180.39,180.51,36032
2019/05/20,11:57:00,180.51,180.51,180.38,180.42,24476
2019/05/20,11:58:00,180.42,180.44,180.27,180.27,34734
2019/05/20,11:59:00,180.27,180.38,180.27,180.33,34602
2019/05/20,12:00:00,180.33,180.50,180.31,180.49,19182
2019/05/20,12:01:00,180.48,180.51,180.31,180.42,41955
2019/05/20,12:02:00,180.41,180.65,180.41,180.65,68769
2019/05/20,12:03:00,180.65,180.71,180.52,180.55,120165
2019/05/20,12:04:00,180.54,180.63,180.54,180.60,22269
2019/05/20,12:05:00,180.61,180.73,180.61,180.72,39223
2019/05/20,12:06:00,180.72,180.80,180.68,180.77,64189
2019/05/20,12:07:00,180.77,180.87,180.77,180.80,44925
2019/05/20,12:08:00,180.80,180.86,180.79,180.86,30447
2019/05/20,12:09:00,180.86,180.89,180.70,180.73,32542
2019/05/20,12:10:00,180.73,180.77,180.70,180.76,71342
2019/05/20,12:11:00,180.76,180.91,180.73,180.91,52190
2019/05/20,12:12:00,180.91,180.96,180.85,180.94,47436
2019/05/20,12:13:00,180.94,180.94,180.88,180.92,39238
2019/05/20,12:14:00,180.92,181.03,180.92,181.01,92939
2019/05/20,12:15:00,181.01,181.03,180.97,181.02,31547
2019/05/20,12:16:00,181.00,181.08,180.99,181.04,35777
2019/05/20,12:17:00,181.04,181.11,181.03,181.05,36097
2019/05/20,12:18:00,181.05,181.08,180.98,181.05,27035
2019/05/20,12:19:00,181.04,181.06,180.95,180.97,40853
2019/05/20,12:20:00,180.97,181.00,180.90,180.95,67640
2019/05/20,12:21:00,180.95,180.96,180.88,180.92,60591
2019/05/20,12:22:00,180.92,181.01,180.91,180.94,67828
2019/05/20,12:23:00,180.94,180.99,180.91,180.92,33573
2019/05/20,12:24:00,180.92,180.97,180.88,180.94,45381
2019/05/20,12:25:00,180.94,180.96,180.88,180.90,41102
2019/05/20,12:26:00,180.93,181.00,180.93,180.93,25527
2019/05/20,12:27:00,180.93,180.98,180.88,180.98,31576
2019/05/20,12:28:00,180.98,180.99,180.90,180.94,12407
2019/05/20,12:29:00,180.94,180.97,180.84,180.85,121509
2019/05/20,12:30:00,180.84,180.87,180.64,180.66,71753
2019/05/20,12:31:00,180.66,180.71,180.61,180.67,29775
2019/05/20,12:32:00,180.67,180.71,180.41,180.50,248116
2019/05/20,12:33:00,180.50,180.58,180.50,180.55,56218
2019/05/20,12:34:00,180.52,180.60,180.45,180.58,63205
2019/05/20,12:35:00,180.59,180.63,180.56,180.61,81147
2019/05/20,12:36:00,180.61,180.70,180.59,180.69,47722
2019/05/20,12:37:00,180.69,180.78,180.67,180.74,77031
2019/05/20,12:38:00,180.75,180.82,180.75,180.81,14537
2019/05/20,12:39:00,180.80,180.88,180.75,180.87,33404
2019/05/20,12:40:00,180.87,180.92,180.81,180.86,50412
2019/05/20,12:41:00,180.86,180.86,180.76,180.77,135439
2019/05/20,12:42:00,180.77,180.80,180.67,180.69,132653
2019/05/20,12:43:00,180.69,180.78,180.62,180.78,74080
2019/05/20,12:44:00,180.78,180.81,180.71,180.77,35506
2019/05/20,12:45:00,180.77,180.78,180.61,180.64,74755
2019/05/20,12:46:00,180.64,180.65,180.58,180.65,15527
2019/05/20,12:47:00,180.65,180.71,180.65,180.65,11868
2019/05/20,12:48:00,180.64,180.67,180.54,180.57,31927
2019/05/20,12:49:00,180.58,180.60,180.55,180.60,15432
2019/05/20,12:50:00,180.60,180.62,180.51,180.51,53309
2019/05/20,12:51:00,180.52,180.58,180.48,180.54,41876
2019/05/20,12:52:00,180.54,180.61,180.52,180.61,22888
2019/05/20,12:53:00,180.61,180.61,180.51,180.54,21447
2019/05/20,12:54:00,180.54,180.57,180.39,180.40,27540
2019/05/20,12:55:00,180.38,180.38,180.30,180.31,35203
2019/05/20,12:56:00,180.31,180.37,180.25,180.36,99445
2019/05/20,12:57:00,180.36,180.39,180.32,180.32,24582
2019/05/20,12:58:00,180.32,180.33,180.23,180.29,45434
2019/05/20,12:59:00,180.29,180.33,180.28,180.29,15354
2019/05/20,13:00:00,180.29,180.29,180.19,180.23,54435
2019/05/20,13:01:00,180.23,180.33,180.10,180.32,55915
2019/05/20,13:02:00,180.32,180.32,180.19,180.21,43493
2019/05/20,13:03:00,180.21,180.24,180.11,180.16,71097
2019/05/20,13:04:00,180.16,180.18,180.08,180.10,52353
2019/05/20,13:05:00,180.10,180.14,180.03,180.07,52471
2019/05/20,13:06:00,180.09,180.16,180.08,180.10,30316
2019/05/20,13:07:00,180.09,180.21,180.07,180.21,51391
2019/05/20,13:08:00,180.21,180.21,180.15,180.20,20336
2019/05/20,13:09:00,180.20,180.22,180.17,180.19,31675
2019/05/20,13:10:00,180.19,180.22,180.10,180.15,77913
2019/05/20,13:11:00,180.15,180.27,180.15,180.24,24192
2019/05/20,13:12:00,180.24,180.30,180.19,180.29,16579
2019/05/20,13:13:00,180.29,180.36,180.28,180.29,28851
2019/05/20,13:14:00,180.28,180.31,180.25,180.30,12191
2019/05/20,13:15:00,180.30,180.34,180.27,180.30,15309
2019/05/20,13:16:00,180.32,180.38,180.32,180.37,16851
2019/05/20,13:17:00,180.37,180.44,180.33,180.40,64476
2019/05/20,13:18:00,180.40,180.40,180.36,180.37,19778
2019/05/20,13:19:00,180.37,180.41,180.35,180.38,26292
2019/05/20,13:20:00,180.38,180.39,180.30,180.34,20148
2019/05/20,13:21:00,180.34,180.43,180.32,180.43,20883
2019/05/20,13:22:00,180.43,180.45,180.35,180.35,15150
2019/05/20,13:23:00,180.34,180.34,180.23,180.25,37914
2019/05/20,13:24:00,180.25,180.27,180.22,180.24,33096
2019/05/20,13:25:00,180.26,180.30,180.17,180.27,41798
2019/05/20,13:26:00,180.27,180.29,180.18,180.19,14974
2019/05/20,13:27:00,180.20,180.31,180.20,180.30,18383
2019/05/20,13:28:00,180.30,180.38,180.30,180.34,29657
2019/05/20,13:29:00,180.34,180.39,180.26,180.39,25611
2019/05/20,13:30:00,180.39,180.44,180.35,180.39,37636
2019/05/20,13:31:00,180.38,180.47,180.31,180.42,38220
2019/05/20,13:32:00,180.42,180.47,180.41,180.44,18525
2019/05/20,13:33:00,180.44,180.44,180.36,180.40,7628
2019/05/20,13:34:00,180.40,180.40,180.33,180.33,19910
2019/05/20,13:35:00,180.34,180.42,180.33,180.36,21102
2019/05/20,13:36:00,180.36,180.36,180.29,180.33,10520
2019/05/20,13:37:00,180.33,180.45,180.33,180.41,21241
2019/05/20,13:38:00,180.43,180.45,180.41,180.43,34176
2019/05/20,13:39:00,180.43,180.54,180.43,180.47,61297
2019/05/20,13:40:00,180.47,180.47,180.38,180.46,19469
2019/05/20,13:41:00,180.46,180.49,180.43,180.43,13419
2019/05/20,13:42:00,180.43,180.50,180.42,180.49,18190
2019/05/20,13:43:00,180.49,180.51,180.45,180.49,14948
2019/05/20,13:44:00,180.49,180.50,180.42,180.44,32434
2019/05/20,13:45:00,180.44,180.47,180.41,180.43,28176
2019/05/20,13:46:00,180.43,180.47,180.39,180.42,63795
2019/05/20,13:47:00,180.42,180.42,180.25,180.30,67081
2019/05/20,13:48:00,180.30,180.36,180.30,180.34,20295
2019/05/20,13:49:00,180.34,180.48,180.32,180.47,32578
2019/05/20,13:50:00,180.49,180.51,180.42,180.44,36322
2019/05/20,13:51:00,180.43,180.49,180.40,180.40,9998
2019/05/20,13:52:00,180.40,180.41,180.37,180.38,50274
2019/05/20,13:53:00,180.38,180.40,180.24,180.30,30669
2019/05/20,13:54:00,180.31,180.34,180.27,180.29,11689
2019/05/20,13:55:00,180.30,180.32,180.26,180.30,23388
2019/05/20,13:56:00,180.29,180.32,180.23,180.28,25707
2019/05/20,13:57:00,180.28,180.30,180.07,180.18,48347
2019/05/20,13:58:00,180.18,180.22,180.12,180.22,24017
2019/05/20,13:59:00,180.20,180.25,180.18,180.23,45683
2019/05/20,14:00:00,180.23,180.32,180.22,180.32,20657
2019/05/20,14:01:00,180.32,180.35,180.28,180.33,30678
2019/05/20,14:02:00,180.34,180.36,180.29,180.32,20062
2019/05/20,14:03:00,180.32,180.32,180.15,180.17,77193
2019/05/20,14:04:00,180.16,180.20,180.08,180.10,26766
2019/05/20,14:05:00,180.12,180.14,180.08,180.14,25611
2019/05/20,14:06:00,180.14,180.18,180.12,180.14,55069
2019/05/20,14:07:00,180.13,180.26,180.13,180.26,30430
2019/05/20,14:08:00,180.26,180.26,180.22,180.23,20303
2019/05/20,14:09:00,180.24,180.24,180.15,180.15,27881
2019/05/20,14:10:00,180.14,180.15,180.10,180.13,18771
2019/05/20,14:11:00,180.13,180.24,180.11,180.24,23111
2019/05/20,14:12:00,180.24,180.25,180.20,180.20,53554
2019/05/20,14:13:00,180.20,180.27,180.18,180.24,49834
2019/05/20,14:14:00,180.24,180.36,180.21,180.36,47241
2019/05/20,14:15:00,180.36,180.36,180.16,180.19,66885
2019/05/20,14:16:00,180.18,180.18,180.06,180.12,60774
2019/05/20,14:17:00,180.13,180.17,180.12,180.15,28739
2019/05/20,14:18:00,180.16,180.20,180.15,180.19,26133
2019/05/20,14:19:00,180.19,180.21,180.16,180.17,29378
2019/05/20,14:20:00,180.17,180.18,180.12,180.13,10480
2019/05/20,14:21:00,180.13,180.17,180.10,180.11,86353
2019/05/20,14:22:00,180.11,180.20,180.10,180.16,19591
2019/05/20,14:23:00,180.16,180.18,180.15,180.15,24053
2019/05/20,14:24:00,180.16,180.17,180.06,180.12,57023
2019/05/20,14:25:00,180.12,180.12,179.97,179.99,109846
2019/05/20,14:26:00,179.99,180.12,179.98,180.12,71856
2019/05/20,14:27:00,180.12,180.15,180.10,180.12,99766
2019/05/20,14:28:00,180.12,180.14,180.03,180.08,60793
2019/05/20,14:29:00,180.08,180.13,180.04,180.06,18266
2019/05/20,14:30:00,180.06,180.11,180.06,180.08,437745
2019/05/20,14:31:00,180.08,180.16,180.08,180.13,54519
2019/05/20,14:32:00,180.14,180.21,180.13,180.19,73974
2019/05/20,14:33:00,180.17,180.23,180.06,180.08,115743
2019/05/20,14:34:00,180.08,180.12,180.07,180.08,21378
2019/05/20,14:35:00,180.08,180.14,180.07,180.10,19247
2019/05/20,14:36:00,180.10,180.11,179.92,179.95,69026
2019/05/20,14:37:00,179.93,179.94,179.82,179.83,82686
2019/05/20,14:38:00,179.83,179.86,179.76,179.78,56634
2019/05/20,14:39:00,179.79,179.83,179.76,179.79,79314
2019/05/20,14:40:00,179.79,179.81,179.69,179.76,53273
2019/05/20,14:41:00,179.75,179.83,179.73,179.83,82292
2019/05/20,14:42:00,179.83,179.89,179.82,179.88,102123
2019/05/20,14:43:00,179.88,179.96,179.87,179.90,43819
2019/05/20,14:44:00,179.90,179.96,179.90,179.94,35453
2019/05/20,14:45:00,179.93,179.95,179.89,179.91,17918
2019/05/20,14:46:00,179.91,179.91,179.76,179.83,62676
2019/05/20,14:47:00,179.83,179.89,179.80,179.89,43957
2019/05/20,14:48:00,179.88,179.89,179.84,179.86,19912
2019/05/20,14:49:00,179.87,179.87,179.65,179.65,80569
2019/05/20,14:50:00,179.66,179.69,179.63,179.63,66811
2019/05/20,14:51:00,179.63,179.79,179.63,179.70,46237
2019/05/20,14:52:00,179.69,179.80,179.68,179.76,32283
2019/05/20,14:53:00,179.76,179.80,179.70,179.72,65727
2019/05/20,14:54:00,179.72,179.77,179.68,179.71,59694
2019/05/20,14:55:00,179.71,179.78,179.62,179.72,146770
2019/05/20,14:56:00,179.72,179.76,179.68,179.76,30289
2019/05/20,14:57:00,179.76,179.79,179.74,179.77,38165
2019/05/20,14:58:00,179.77,179.78,179.73,179.78,52170
2019/05/20,14:59:00,179.79,179.85,179.77,179.77,75719
2019/05/20,15:00:00,179.77,179.82,179.77,179.80,19040
2019/05/20,15:01:00,179.80,179.85,179.78,179.84,79181
2019/05/20,15:02:00,179.83,179.92,179.73,179.87,118234
2019/05/20,15:03:00,179.87,179.87,179.75,179.77,29325
2019/05/20,15:04:00,179.76,179.80,179.72,179.72,49367
2019/05/20,15:05:00,179.72,179.72,179.65,179.70,35940
2019/05/20,15:06:00,179.70,179.72,179.61,179.70,34763
2019/05/20,15:07:00,179.70,179.80,179.66,179.76,48181
2019/05/20,15:08:00,179.76,179.76,179.62,179.63,60783
2019/05/20,15:09:00,179.62,179.68,179.61,179.67,54791
2019/05/20,15:10:00,179.66,179.73,179.59,179.65,53140
2019/05/20,15:11:00,179.65,179.69,179.57,179.61,60960
2019/05/20,15:12:00,179.62,179.63,179.49,179.51,136010
2019/05/20,15:13:00,179.51,179.54,179.47,179.48,69438
2019/05/20,15:14:00,179.47,179.49,179.38,179.45,138524
2019/05/20,15:15:00,179.44,179.50,179.43,179.49,83072
2019/05/20,15:16:00,179.49,179.54,179.46,179.51,95041
2019/05/20,15:17:00,179.51,179.59,179.44,179.59,69174
2019/05/20,15:18:00,179.58,179.72,179.58,179.69,125982
2019/05/20,15:19:00,179.69,179.71,179.66,179.69,26393
2019/05/20,15:20:00,179.69,179.86,179.69,179.83,128326
2019/05/20,15:21:00,179.83,179.90,179.75,179.86,77336
2019/05/20,15:22:00,179.86,179.93,179.85,179.89,40127
2019/05/20,15:23:00,179.88,179.93,179.81,179.81,65342
2019/05/20,15:24:00,179.81,179.83,179.74,179.76,62831
2019/05/20,15:25:00,179.76,179.87,179.76,179.83,180044
2019/05/20,15:26:00,179.82,179.85,179.78,179.81,40813
2019/05/20,15:27:00,179.81,179.86,179.77,179.77,204295
2019/05/20,15:28:00,179.78,179.87,179.78,179.85,56234
2019/05/20,15:29:00,179.85,179.90,179.79,179.90,36203
2019/05/20,15:30:00,179.90,180.04,179.90,180.02,202841
2019/05/20,15:31:00,180.02,180.02,179.91,179.95,73409
2019/05/20,15:32:00,179.95,180.00,179.90,179.98,56794
2019/05/20,15:33:00,179.99,180.12,179.98,180.04,140962
2019/05/20,15:34:00,180.04,180.04,179.94,179.98,64365
2019/05/20,15:35:00,179.98,180.09,179.97,180.06,76972
2019/05/20,15:36:00,180.06,180.12,180.03,180.09,52137
2019/05/20,15:37:00,180.09,180.24,180.09,180.22,206528
2019/05/20,15:38:00,180.22,180.30,180.21,180.28,116350
2019/05/20,15:39:00,180.29,180.29,180.14,180.22,86988
2019/05/20,15:40:00,180.24,180.27,180.20,180.21,66397
2019/05/20,15:41:00,180.21,180.26,180.19,180.24,103365
2019/05/20,15:42:00,180.24,180.27,180.21,180.22,69394
2019/05/20,15:43:00,180.22,180.24,180.15,180.22,97686
2019/05/20,15:44:00,180.22,180.22,180.14,180.14,54588
2019/05/20,15:45:00,180.15,180.16,180.07,180.11,157204
2019/05/20,15:46:00,180.10,180.17,180.08,180.16,122108
2019/05/20,15:47:00,180.16,180.21,180.05,180.05,98360
2019/05/20,15:48:00,180.06,180.13,180.04,180.09,115890
2019/05/20,15:49:00,180.08,180.13,180.08,180.09,96325
2019/05/20,15:50:00,180.09,180.15,180.02,180.04,137642
2019/05/20,15:51:00,180.04,180.17,180.04,180.06,122808
2019/05/20,15:52:00,180.06,180.09,179.94,179.97,488907
2019/05/20,15:53:00,179.96,180.12,179.95,180.12,212774
2019/05/20,15:54:00,180.12,180.18,180.10,180.10,271768
2019/05/20,15:55:00,180.11,180.17,180.09,180.15,297143
2019/05/20,15:56:00,180.15,180.17,180.02,180.12,678687
2019/05/20,15:57:00,180.11,180.12,180.05,180.10,302476
2019/05/20,15:58:00,180.10,180.11,180.05,180.10,320458
2019/05/20,15:59:00,180.10,180.11,180.05,180.09,466276
2019/05/20,16:00:00,180.08,180.16,179.92,179.95,774398
2019/05/21,09:31:00,181.50,181.62,181.35,181.58,325275
2019/05/21,09:32:00,181.58,181.78,181.56,181.73,222801
2019/05/21,09:33:00,181.73,181.82,181.67,181.73,209514
2019/05/21,09:34:00,181.72,181.74,181.34,181.58,666628
2019/05/21,09:35:00,181.57,181.72,181.56,181.70,129408
2019/05/21,09:36:00,181.71,181.84,181.64,181.76,197731
2019/05/21,09:37:00,181.78,181.78,181.59,181.66,124672
2019/05/21,09:38:00,181.66,181.67,181.44,181.46,131772
2019/05/21,09:39:00,181.46,181.59,181.44,181.54,99802
2019/05/21,09:40:00,181.54,181.64,181.47,181.53,160702
2019/05/21,09:41:00,181.53,181.61,181.47,181.52,163575
2019/05/21,09:42:00,181.54,181.77,181.54,181.65,254958
2019/05/21,09:43:00,181.65,181.73,181.59,181.62,157513
2019/05/21,09:44:00,181.61,181.71,181.56,181.64,157816
2019/05/21,09:45:00,181.64,181.71,181.46,181.56,215126
2019/05/21,09:46:00,181.56,181.58,181.25,181.42,212598
2019/05/21,09:47:00,181.42,181.56,181.41,181.53,120019
2019/05/21,09:48:00,181.53,181.55,181.41,181.52,86462
2019/05/21,09:49:00,181.51,181.63,181.46,181.55,115175
2019/05/21,09:50:00,181.55,181.65,181.50,181.60,63411
2019/05/21,09:51:00,181.60,181.65,181.31,181.31,121265
2019/05/21,09:52:00,181.31,181.43,181.24,181.39,102450
2019/05/21,09:53:00,181.39,181.42,181.26,181.32,87878
2019/05/21,09:54:00,181.32,181.45,181.30,181.45,61354
2019/05/21,09:55:00,181.45,181.51,181.31,181.31,45373
2019/05/21,09:56:00,181.30,181.37,181.16,181.28,65829
2019/05/21,09:57:00,181.28,181.37,181.24,181.36,60664
2019/05/21,09:58:00,181.36,181.43,181.35,181.36,46807
2019/05/21,09:59:00,181.36,181.42,181.31,181.33,38823
2019/05/21,10:00:00,181.33,181.42,181.22,181.37,34822
2019/05/21,10:01:00,181.36,181.55,181.28,181.52,76646
2019/05/21,10:02:00,181.54,181.58,181.46,181.51,53275
2019/05/21,10:03:00,181.51,181.56,181.39,181.47,191671
2019/05/21,10:04:00,181.49,181.58,181.45,181.54,67284
2019/05/21,10:05:00,181.55,181.58,181.41,181.41,67148
2019/05/21,10:06:00,181.41,181.51,181.41,181.46,56181
2019/05/21,10:07:00,181.46,181.49,181.32,181.39,52646
2019/05/21,10:08:00,181.40,181.45,181.33,181.35,68314
2019/05/21,10:09:00,181.35,181.40,181.27,181.29,58461
2019/05/21,10:10:00,181.29,181.29,181.11,181.16,144194
2019/05/21,10:11:00,181.16,181.29,181.01,181.04,155030
2019/05/21,10:12:00,181.03,181.08,180.92,180.92,104748
2019/05/21,10:13:00,180.94,181.09,180.94,181.04,109718
2019/05/21,10:14:00,181.04,181.08,180.93,180.98,84444
2019/05/21,10:15:00,181.00,181.08,180.97,181.04,59818
2019/05/21,10:16:00,181.03,181.22,181.00,181.22,60640
2019/05/21,10:17:00,181.22,181.32,181.18,181.30,73442
2019/05/21,10:18:00,181.30,181.31,181.22,181.25,46321
2019/05/21,10:19:00,181.25,181.33,181.22,181.29,50817
2019/05/21,10:20:00,181.28,181.31,181.10,181.19,144267
2019/05/21,10:21:00,181.19,181.30,181.18,181.27,65030
2019/05/21,10:22:00,181.25,181.30,181.24,181.26,47008
2019/05/21,10:23:00,181.26,181.41,181.26,181.39,65368
2019/05/21,10:24:00,181.39,181.45,181.33,181.34,104442
2019/05/21,10:25:00,181.34,181.41,181.30,181.31,52132
2019/05/21,10:26:00,181.32,181.37,181.30,181.32,47876
2019/05/21,10:27:00,181.32,181.39,181.23,181.23,54168
2019/05/21,10:28:00,181.23,181.27,181.18,181.22,68039
2019/05/21,10:29:00,181.22,181.28,181.16,181.18,31886
2019/05/21,10:30:00,181.18,181.33,181.17,181.31,33397
2019/05/21,10:31:00,181.31,181.36,181.28,181.28,31692
2019/05/21,10:32:00,181.26,181.29,181.18,181.27,43600
2019/05/21,10:33:00,181.27,181.30,181.21,181.27,13900
2019/05/21,10:34:00,181.27,181.56,181.26,181.51,81801
2019/05/21,10:35:00,181.51,181.62,181.51,181.60,58670
2019/05/21,10:36:00,181.60,181.61,181.53,181.56,32978
2019/05/21,10:37:00,181.56,181.57,181.44,181.45,50875
2019/05/21,10:38:00,181.45,181.58,181.44,181.58,68451
2019/05/21,10:39:00,181.58,181.61,181.52,181.52,45956
2019/05/21,10:40:00,181.52,181.61,181.52,181.61,37550
2019/05/21,10:41:00,181.61,181.64,181.54,181.54,88456
2019/05/21,10:42:00,181.54,181.65,181.54,181.64,33887
2019/05/21,10:43:00,181.64,181.70,181.57,181.70,97464
2019/05/21,10:44:00,181.70,181.83,181.70,181.81,139013
2019/05/21,10:45:00,181.81,181.87,181.78,181.84,195873
2019/05/21,10:46:00,181.85,181.94,181.85,181.87,78235
2019/05/21,10:47:00,181.87,181.91,181.80,181.82,34532
2019/05/21,10:48:00,181.82,181.87,181.79,181.84,24055
2019/05/21,10:49:00,181.83,181.88,181.81,181.85,61697
2019/05/21,10:50:00,181.85,181.85,181.75,181.78,94417
2019/05/21,10:51:00,181.78,181.84,181.75,181.80,70365
2019/05/21,10:52:00,181.80,181.97,181.76,181.97,65034
2019/05/21,10:53:00,181.98,182.04,181.95,182.01,156374
2019/05/21,10:54:00,181.99,182.02,181.92,182.00,51819
2019/05/21,10:55:00,182.00,182.14,182.00,182.09,51889
2019/05/21,10:56:00,182.09,182.16,182.02,182.15,91978
2019/05/21,10:57:00,182.15,182.17,182.04,182.12,102623
2019/05/21,10:58:00,182.12,182.21,182.08,182.08,61877
2019/05/21,10:59:00,182.08,182.09,181.98,182.03,65052
2019/05/21,11:00:00,182.03,182.08,182.01,182.02,24204
2019/05/21,11:01:00,182.02,182.17,182.02,182.04,56236
2019/05/21,11:02:00,182.04,182.04,181.91,181.94,59664
2019/05/21,11:03:00,181.94,181.99,181.85,181.86,99520
2019/05/21,11:04:00,181.86,181.88,181.83,181.84,90272
2019/05/21,11:05:00,181.84,181.84,181.70,181.71,76048
2019/05/21,11:06:00,181.71,181.81,181.70,181.79,119886
2019/05/21,11:07:00,181.79,181.79,181.67,181.78,54314
2019/05/21,11:08:00,181.78,181.87,181.78,181.85,132093
2019/05/21,11:09:00,181.85,181.88,181.75,181.76,41620
2019/05/21,11:10:00,181.76,181.90,181.74,181.85,36290
2019/05/21,11:11:00,181.86,181.91,181.86,181.89,28860
2019/05/21,11:12:00,181.89,181.95,181.81,181.82,34153
2019/05/21,11:13:00,181.82,181.86,181.75,181.86,23480
2019/05/21,11:14:00,181.86,181.90,181.84,181.84,29091
2019/05/21,11:15:00,181.84,181.88,181.80,181.86,17036
2019/05/21,11:16:00,181.87,181.90,181.85,181.88,11233
2019/05/21,11:17:00,181.88,181.89,181.83,181.88,8683
2019/05/21,11:18:00,181.88,181.91,181.77,181.86,32463
2019/05/21,11:19:00,181.85,181.89,181.82,181.84,36402
2019/05/21,11:20:00,181.84,181.87,181.82,181.84,13248
2019/05/21,11:21:00,181.86,181.89,181.69,181.69,43181
2019/05/21,11:22:00,181.69,181.69,181.59,181.64,464858
2019/05/21,11:23:00,181.64,181.71,181.64,181.68,32818
2019/05/21,11:24:00,181.68,181.78,181.68,181.78,39583
2019/05/21,11:25:00,181.77,181.78,181.74,181.77,22021
2019/05/21,11:26:00,181.78,181.89,181.76,181.89,36486
2019/05/21,11:27:00,181.89,181.90,181.84,181.88,21532
2019/05/21,11:28:00,181.88,181.98,181.88,181.91,36741
2019/05/21,11:29:00,181.91,181.98,181.88,181.95,63635
2019/05/21,11:30:00,181.95,182.00,181.92,181.94,74409
2019/05/21,11:31:00,181.94,181.98,181.81,181.82,66846
2019/05/21,11:32:00,181.82,181.84,181.74,181.81,30233
2019/05/21,11:33:00,181.82,181.88,181.82,181.87,19027
2019/05/21,11:34:00,181.87,181.88,181.78,181.86,535768
2019/05/21,11:35:00,181.86,181.88,181.75,181.75,24647
2019/05/21,11:36:00,181.75,181.78,181.68,181.72,25873
2019/05/21,11:37:00,181.72,181.83,181.72,181.83,12989
2019/05/21,11:38:00,181.82,181.88,181.80,181.88,30032
2019/05/21,11:39:00,181.88,181.88,181.81,181.83,22204
2019/05/21,11:40:00,181.84,181.86,181.78,181.86,23019
2019/05/21,11:41:00,181.86,181.86,181.70,181.70,37678
2019/05/21,11:42:00,181.70,181.76,181.63,181.73,35480
2019/05/21,11:43:00,181.73,181.77,181.68,181.77,21872
2019/05/21,11:44:00,181.77,181.78,181.74,181.78,12148
2019/05/21,11:45:00,181.79,181.82,181.72,181.77,18717
2019/05/21,11:46:00,181.77,181.82,181.76,181.77,22692
2019/05/21,11:47:00,181.77,181.83,181.76,181.77,22085
2019/05/21,11:48:00,181.77,181.78,181.70,181.75,17939
2019/05/21,11:49:00,181.75,181.77,181.68,181.68,24000
2019/05/21,11:50:00,181.67,181.72,181.66,181.70,47766
2019/05/21,11:51:00,181.69,181.73,181.64,181.65,33689
2019/05/21,11:52:00,181.65,181.66,181.55,181.58,546413
2019/05/21,11:53:00,181.58,181.58,181.47,181.47,56068
2019/05/21,11:54:00,181.47,181.50,181.37,181.42,81742
2019/05/21,11:55:00,181.42,181.52,181.40,181.47,47778
2019/05/21,11:56:00,181.47,181.53,181.43,181.53,32973
2019/05/21,11:57:00,181.52,181.58,181.45,181.55,191956
2019/05/21,11:58:00,181.55,181.61,181.50,181.61,23529
2019/05/21,11:59:00,181.60,181.63,181.57,181.59,28904
2019/05/21,12:00:00,181.59,181.59,181.51,181.55,35813
2019/05/21,12:01:00,181.55,181.62,181.55,181.60,34929
2019/05/21,12:02:00,181.60,181.91,181.60,181.90,110596
2019/05/21,12:03:00,181.90,181.93,181.72,181.72,88140
2019/05/21,12:04:00,181.72,181.81,181.72,181.77,27127
2019/05/21,12:05:00,181.77,181.81,181.75,181.78,20612
2019/05/21,12:06:00,181.78,181.86,181.77,181.85,24147
2019/05/21,12:07:00,181.85,181.87,181.82,181.82,17340
2019/05/21,12:08:00,181.82,181.87,181.81,181.81,82211
2019/05/21,12:09:00,181.81,181.83,181.75,181.77,68893
2019/05/21,12:10:00,181.77,181.80,181.73,181.79,28744
2019/05/21,12:11:00,181.79,181.83,181.79,181.80,24749
2019/05/21,12:12:00,181.80,181.87,181.80,181.87,31372
2019/05/21,12:13:00,181.87,181.93,181.86,181.92,29394
2019/05/21,12:14:00,181.93,181.94,181.89,181.90,13539
2019/05/21,12:15:00,181.91,182.01,181.91,181.99,29540
2019/05/21,12:16:00,182.00,182.04,181.94,181.94,47543
2019/05/21,12:17:00,181.94,181.95,181.92,181.93,16094
2019/05/21,12:18:00,181.93,181.96,181.90,181.96,8239
2019/05/21,12:19:00,181.95,181.96,181.86,181.86,18202
2019/05/21,12:20:00,181.87,181.89,181.86,181.89,18934
2019/05/21,12:21:00,181.90,181.95,181.90,181.94,24290
2019/05/21,12:22:00,181.94,181.97,181.92,181.93,16395
2019/05/21,12:23:00,181.93,182.02,181.91,182.01,19843
2019/05/21,12:24:00,182.01,182.04,181.99,182.03,15579
2019/05/21,12:25:00,182.03,182.03,181.95,181.95,9446
2019/05/21,12:26:00,181.95,181.95,181.88,181.89,14736
2019/05/21,12:27:00,181.89,181.96,181.89,181.96,22136
2019/05/21,12:28:00,181.96,181.98,181.92,181.98,13551
2019/05/21,12:29:00,181.98,181.99,181.92,181.96,26685
2019/05/21,12:30:00,181.96,181.96,181.90,181.90,40376
2019/05/21,12:31:00,181.90,181.92,181.84,181.85,53313
2019/05/21,12:32:00,181.85,181.88,181.82,181.85,45612
2019/05/21,12:33:00,181.84,181.85,181.83,181.84,24422
2019/05/21,12:34:00,181.84,181.85,181.80,181.85,27819
2019/05/21,12:35:00,181.85,181.88,181.80,181.82,29085
2019/05/21,12:36:00,181.82,181.82,181.74,181.74,140851
2019/05/21,12:37:00,181.75,181.78,181.74,181.75,29664
2019/05/21,12:38:00,181.75,181.76,181.72,181.74,25773
2019/05/21,12:39:00,181.74,181.75,181.66,181.70,30656
2019/05/21,12:40:00,181.70,181.73,181.68,181.70,49743
2019/05/21,12:41:00,181.71,181.71,181.67,181.70,432493
2019/05/21,12:42:00,181.70,181.79,181.70,181.77,43795
2019/05/21,12:43:00,181.77,181.83,181.76,181.81,239217
2019/05/21,12:44:00,181.82,181.84,181.80,181.84,40009
2019/05/21,12:45:00,181.84,181.91,181.81,181.90,65876
2019/05/21,12:46:00,181.89,181.94,181.86,181.86,29865
2019/05/21,12:47:00,181.86,181.86,181.81,181.81,12044
2019/05/21,12:48:00,181.82,181.82,181.71,181.74,37902
2019/05/21,12:49:00,181.74,181.84,181.74,181.81,23379
2019/05/21,12:50:00,181.81,181.86,181.80,181.86,16832
2019/05/21,12:51:00,181.86,181.89,181.85,181.85,16455
2019/05/21,12:52:00,181.85,181.85,181.82,181.85,13076
2019/05/21,12:53:00,181.85,181.90,181.83,181.85,30634
2019/05/21,12:54:00,181.85,181.86,181.80,181.82,14373
2019/05/21,12:55:00,181.82,181.87,181.82,181.85,13946
2019/05/21,12:56:00,181.85,181.86,181.80,181.85,68880
2019/05/21,12:57:00,181.85,181.86,181.81,181.82,206455
2019/05/21,12:58:00,181.82,181.84,181.80,181.84,41522
2019/05/21,12:59:00,181.85,181.88,181.84,181.87,25798
2019/05/21,13:00:00,181.87,181.90,181.87,181.89,21470
2019/05/21,13:01:00,181.89,181.94,181.89,181.93,37898
2019/05/21,13:02:00,181.93,181.93,181.89,181.89,7177
2019/05/21,13:03:00,181.89,181.97,181.89,181.96,894534
2019/05/21,13:04:00,181.96,181.98,181.94,181.95,17120
2019/05/21,13:05:00,181.95,181.97,181.93,181.96,25694
2019/05/21,13:06:00,181.96,181.96,181.93,181.93,10418
2019/05/21,13:07:00,181.93,181.95,181.88,181.89,30101
2019/05/21,13:08:00,181.89,181.93,181.87,181.93,70887
2019/05/21,13:09:00,181.93,181.96,181.92,181.94,21819
2019/05/21,13:10:00,181.94,181.96,181.90,181.92,34608
2019/05/21,13:11:00,181.92,181.94,181.91,181.93,8424
2019/05/21,13:12:00,181.92,181.94,181.90,181.93,13847
2019/05/21,13:13:00,181.93,181.98,181.93,181.96,22003
2019/05/21,13:14:00,181.96,181.98,181.96,181.97,16753
2019/05/21,13:15:00,181.98,181.99,181.97,181.98,12613
2019/05/21,13:16:00,181.98,181.98,181.85,181.86,22150
2019/05/21,13:17:00,181.86,181.91,181.86,181.89,17876
2019/05/21,13:18:00,181.89,181.90,181.86,181.86,17099
2019/05/21,13:19:00,181.86,181.89,181.85,181.87,33589
2019/05/21,13:20:00,181.87,181.92,181.86,181.87,75833
2019/05/21,13:21:00,181.87,181.88,181.84,181.88,382505
2019/05/21,13:22:00,181.89,181.95,181.89,181.92,815069
2019/05/21,13:23:00,181.92,181.94,181.92,181.92,15617
2019/05/21,13:24:00,181.93,182.01,181.93,181.98,284823
2019/05/21,13:25:00,181.98,181.98,181.94,181.94,10666
2019/05/21,13:26:00,181.95,181.95,181.90,181.92,15740
2019/05/21,13:27:00,181.93,181.94,181.90,181.91,22929
2019/05/21,13:28:00,181.91,181.95,181.89,181.92,18320
2019/05/21,13:29:00,181.92,181.93,181.83,181.88,79680
2019/05/21,13:30:00,181.89,181.90,181.86,181.87,15520
2019/05/21,13:31:00,181.86,181.86,181.79,181.83,45195
2019/05/21,13:32:00,181.83,181.89,181.83,181.88,13506
2019/05/21,13:33:00,181.88,181.90,181.87,181.89,14583
2019/05/21,13:34:00,181.89,181.91,181.87,181.91,9900
2019/05/21,13:35:00,181.92,181.93,181.87,181.92,67022
2019/05/21,13:36:00,181.92,181.93,181.87,181.87,24176
2019/05/21,13:37:00,181.87,181.91,181.86,181.90,10730
2019/05/21,13:38:00,181.91,181.97,181.91,181.94,10132
2019/05/21,13:39:00,181.93,181.95,181.92,181.95,8433
2019/05/21,13:40:00,181.94,181.96,181.93,181.96,8486
2019/05/21,13:41:00,181.94,181.95,181.91,181.94,17618
2019/05/21,13:42:00,181.94,181.94,181.91,181.93,288644
2019/05/21,13:43:00,181.93,181.94,181.89,181.91,17318
2019/05/21,13:44:00,181.91,181.96,181.90,181.95,33338
2019/05/21,13:45:00,181.95,181.99,181.94,181.98,127547
2019/05/21,13:46:00,181.99,182.02,181.98,182.01,18372
2019/05/21,13:47:00,182.01,182.03,181.99,181.99,34465
2019/05/21,13:48:00,181.99,182.04,181.99,182.04,12650
2019/05/21,13:49:00,182.04,182.09,182.03,182.07,58353
2019/05/21,13:50:00,182.07,182.09,182.03,182.06,25561
2019/05/21,13:51:00,182.06,182.08,182.04,182.08,16456
2019/05/21,13:52:00,182.08,182.09,182.03,182.05,11968
2019/05/21,13:53:00,182.05,182.08,182.05,182.07,15808
2019/05/21,13:54:00,182.07,182.07,182.04,182.07,20190
2019/05/21,13:55:00,182.07,182.08,182.06,182.08,130271
2019/05/21,13:56:00,182.08,182.10,182.05,182.07,1192532
2019/05/21,13:57:00,182.07,182.10,182.07,182.09,13777
2019/05/21,13:58:00,182.09,182.10,182.07,182.09,22969
2019/05/21,13:59:00,182.08,182.09,182.06,182.08,32669
2019/05/21,14:00:00,182.08,182.13,182.07,182.12,41033
2019/05/21,14:01:00,182.12,182.13,182.06,182.08,34265
2019/05/21,14:02:00,182.08,182.11,182.07,182.10,32653
2019/05/21,14:03:00,182.10,182.10,182.07,182.07,20391
2019/05/21,14:04:00,182.07,182.12,182.07,182.12,21908
2019/05/21,14:05:00,182.12,182.13,182.10,182.12,18957
2019/05/21,14:06:00,182.12,182.14,182.11,182.14,26342
2019/05/21,14:07:00,182.13,182.16,182.13,182.14,54421
2019/05/21,14:08:00,182.13,182.13,182.08,182.09,27557
2019/05/21,14:09:00,182.09,182.14,182.09,182.11,25301
2019/05/21,14:10:00,182.11,182.13,182.04,182.05,39724
2019/05/21,14:11:00,182.05,182.10,182.05,182.08,14245
2019/05/21,14:12:00,182.08,182.11,182.08,182.09,30798
2019/05/21,14:13:00,182.09,182.09,182.02,182.05,29464
2019/05/21,14:14:00,182.06,182.06,182.00,182.03,106015
2019/05/21,14:15:00,182.03,182.06,182.03,182.06,18149
2019/05/21,14:16:00,182.06,182.10,182.05,182.10,120887
2019/05/21,14:17:00,182.09,182.13,182.08,182.10,73836
2019/05/21,14:18:00,182.11,182.12,182.07,182.10,17335
2019/05/21,14:19:00,182.10,182.15,182.09,182.15,12487
2019/05/21,14:20:00,182.14,182.17,182.12,182.14,172102
2019/05/21,14:21:00,182.15,182.16,182.09,182.11,24562
2019/05/21,14:22:00,182.11,182.12,182.08,182.09,23403
2019/05/21,14:23:00,182.09,182.14,182.07,182.14,9287
2019/05/21,14:24:00,182.14,182.15,182.10,182.15,18716
2019/05/21,14:25:00,182.15,182.15,182.09,182.10,20297
2019/05/21,14:26:00,182.09,182.13,182.09,182.11,180281
2019/05/21,14:27:00,182.11,182.12,182.06,182.10,43871
2019/05/21,14:28:00,182.10,182.16,182.08,182.16,54056
2019/05/21,14:29:00,182.16,182.27,182.16,182.26,80708
2019/05/21,14:30:00,182.26,182.31,182.26,182.28,80435
2019/05/21,14:31:00,182.29,182.33,182.25,182.26,47486
2019/05/21,14:32:00,182.26,182.28,182.24,182.24,30261
2019/05/21,14:33:00,182.25,182.29,182.25,182.28,12258
2019/05/21,14:34:00,182.28,182.29,182.26,182.27,10513
2019/05/21,14:35:00,182.27,182.28,182.23,182.23,44057
2019/05/21,14:36:00,182.24,182.26,182.23,182.25,9667
2019/05/21,14:37:00,182.25,182.25,182.19,182.19,35629
2019/05/21,14:38:00,182.19,182.19,182.15,182.15,26491
2019/05/21,14:39:00,182.15,182.19,182.13,182.19,24338
2019/05/21,14:40:00,182.20,182.21,182.17,182.21,16771
2019/05/21,14:41:00,182.23,182.25,182.21,182.23,54600
2019/05/21,14:42:00,182.23,182.23,182.19,182.22,25288
2019/05/21,14:43:00,182.23,182.24,182.21,182.22,18366
2019/05/21,14:44:00,182.22,182.24,182.21,182.22,8192
2019/05/21,14:45:00,182.21,182.29,182.21,182.28,69171
2019/05/21,14:46:00,182.28,182.28,182.24,182.27,25186
2019/05/21,14:47:00,182.27,182.28,182.22,182.23,16597
2019/05/21,14:48:00,182.23,182.28,182.21,182.25,29603
2019/05/21,14:49:00,182.25,182.28,182.25,182.26,7722
2019/05/21,14:50:00,182.25,182.25,182.16,182.17,28438
2019/05/21,14:51:00,182.17,182.20,182.16,182.19,32680
2019/05/21,14:52:00,182.19,182.23,182.07,182.10,47043
2019/05/21,14:53:00,182.10,182.11,182.00,182.01,33784
2019/05/21,14:54:00,182.00,182.05,181.99,182.03,31814
2019/05/21,14:55:00,182.02,182.02,181.91,181.94,94948
2019/05/21,14:56:00,181.94,182.00,181.94,181.97,46248
2019/05/21,14:57:00,181.98,181.99,181.93,181.94,50641
2019/05/21,14:58:00,181.94,181.97,181.94,181.96,25944
2019/05/21,14:59:00,181.96,181.96,181.88,181.89,87047
2019/05/21,15:00:00,181.89,181.92,181.88,181.92,72315
2019/05/21,15:01:00,181.92,181.92,181.83,181.85,47304
2019/05/21,15:02:00,181.86,181.89,181.81,181.82,53041
2019/05/21,15:03:00,181.82,181.87,181.79,181.82,126047
2019/05/21,15:04:00,181.82,181.86,181.77,181.79,60200
2019/05/21,15:05:00,181.79,181.86,181.78,181.83,39875
2019/05/21,15:06:00,181.83,181.95,181.83,181.92,40383
2019/05/21,15:07:00,181.92,181.95,181.91,181.93,19288
2019/05/21,15:08:00,181.93,181.96,181.93,181.95,76064
2019/05/21,15:09:00,181.95,181.95,181.88,181.89,29740
2019/05/21,15:10:00,181.89,181.93,181.89,181.93,42488
2019/05/21,15:11:00,181.93,181.95,181.91,181.95,432780
2019/05/21,15:12:00,181.94,181.94,181.90,181.90,38756
2019/05/21,15:13:00,181.91,181.94,181.83,181.92,76486
2019/05/21,15:14:00,181.92,181.96,181.92,181.93,55410
2019/05/21,15:15:00,181.93,181.96,181.91,181.94,28580
2019/05/21,15:16:00,181.94,181.94,181.86,181.86,19819
2019/05/21,15:17:00,181.87,181.90,181.79,181.82,35318
2019/05/21,15:18:00,181.82,181.83,181.77,181.79,37838
2019/05/21,15:19:00,181.80,181.83,181.75,181.82,44111
2019/05/21,15:20:00,181.82,181.86,181.82,181.85,21753
2019/05/21,15:21:00,181.85,181.86,181.82,181.86,88835
2019/05/21,15:22:00,181.86,181.88,181.82,181.83,28303
2019/05/21,15:23:00,181.82,181.82,181.72,181.76,72583
2019/05/21,15:24:00,181.76,181.81,181.76,181.81,40580
2019/05/21,15:25:00,181.82,181.84,181.80,181.83,42114
2019/05/21,15:26:00,181.83,181.85,181.83,181.85,23900
2019/05/21,15:27:00,181.86,181.87,181.83,181.84,29018
2019/05/21,15:28:00,181.85,181.90,181.81,181.88,80373
2019/05/21,15:29:00,181.88,181.92,181.86,181.88,65314
2019/05/21,15:30:00,181.88,181.94,181.88,181.91,71946
2019/05/21,15:31:00,181.92,182.03,181.90,182.01,60057
2019/05/21,15:32:00,182.01,182.09,182.01,182.05,85299
2019/05/21,15:33:00,182.05,182.10,182.05,182.08,135181
2019/05/21,15:34:00,182.07,182.08,182.05,182.07,65719
2019/05/21,15:35:00,182.07,182.07,181.98,182.02,105413
2019/05/21,15:36:00,182.02,182.03,181.98,182.00,105559
2019/05/21,15:37:00,182.00,182.00,181.97,182.00,56244
2019/05/21,15:38:00,182.00,182.01,181.90,181.90,129262
2019/05/21,15:39:00,181.91,181.97,181.88,181.96,68529
2019/05/21,15:40:00,181.96,181.96,181.91,181.94,42455
2019/05/21,15:41:00,181.94,182.00,181.94,181.98,51941
2019/05/21,15:42:00,181.98,181.98,181.85,181.89,91351
2019/05/21,15:43:00,181.89,181.89,181.76,181.77,65338
2019/05/21,15:44:00,181.79,181.84,181.77,181.78,56206
2019/05/21,15:45:00,181.78,181.82,181.76,181.81,52942
2019/05/21,15:46:00,181.80,181.81,181.74,181.80,64774
2019/05/21,15:47:00,181.80,181.80,181.75,181.77,351754
2019/05/21,15:48:00,181.76,181.84,181.76,181.84,65140
2019/05/21,15:49:00,181.83,181.87,181.82,181.85,69448
2019/05/21,15:50:00,181.85,181.88,181.82,181.84,64034
2019/05/21,15:51:00,181.84,181.86,181.80,181.83,87989
2019/05/21,15:52:00,181.83,181.83,181.76,181.77,87204
2019/05/21,15:53:00,181.77,181.78,181.68,181.75,109954
2019/05/21,15:54:00,181.75,181.77,181.72,181.75,72192
2019/05/21,15:55:00,181.76,181.76,181.71,181.75,153562
2019/05/21,15:56:00,181.75,181.77,181.64,181.73,290587
2019/05/21,15:57:00,181.73,181.79,181.70,181.78,139885
2019/05/21,15:58:00,181.79,181.80,181.75,181.79,123094
2019/05/21,15:59:00,181.79,181.85,181.78,181.81,217607
2019/05/21,16:00:00,181.81,181.83,181.69,181.83,566625
2019/05/22,09:31:00,180.81,180.94,180.79,180.93,261204
2019/05/22,09:32:00,180.94,181.12,180.94,181.10,219904
2019/05/22,09:33:00,181.09,181.25,181.06,181.24,137668
2019/05/22,09:34:00,181.24,181.29,181.18,181.21,107294
2019/05/22,09:35:00,181.22,181.35,181.22,181.32,64947
2019/05/22,09:36:00,181.32,181.45,181.31,181.34,78545
2019/05/22,09:37:00,181.34,181.41,181.33,181.37,109657
2019/05/22,09:38:00,181.38,181.40,181.11,181.11,307053
2019/05/22,09:39:00,181.11,181.26,181.10,181.23,296437
2019/05/22,09:40:00,181.23,181.26,181.19,181.25,45201
2019/05/22,09:41:00,181.24,181.36,181.24,181.34,73545
2019/05/22,09:42:00,181.34,181.36,181.21,181.28,55842
2019/05/22,09:43:00,181.28,181.30,181.19,181.27,46681
2019/05/22,09:44:00,181.25,181.29,181.08,181.14,109938
2019/05/22,09:45:00,181.14,181.32,181.14,181.23,41326
2019/05/22,09:46:00,181.24,181.37,181.22,181.25,62331
2019/05/22,09:47:00,181.25,181.29,181.11,181.12,44816
2019/05/22,09:48:00,181.12,181.17,181.04,181.09,101669
2019/05/22,09:49:00,181.10,181.24,181.06,181.18,49652
2019/05/22,09:50:00,181.18,181.23,181.13,181.21,83053
2019/05/22,09:51:00,181.21,181.21,181.05,181.17,76648
2019/05/22,09:52:00,181.18,181.24,181.15,181.15,57478
2019/05/22,09:53:00,181.15,181.40,181.14,181.34,146684
2019/05/22,09:54:00,181.34,181.37,181.31,181.33,82109
2019/05/22,09:55:00,181.33,181.53,181.29,181.51,312077
2019/05/22,09:56:00,181.51,181.57,181.48,181.48,55858
2019/05/22,09:57:00,181.48,181.51,181.38,181.43,81270
2019/05/22,09:58:00,181.44,181.54,181.44,181.52,58434
2019/05/22,09:59:00,181.52,181.57,181.47,181.47,46930
2019/05/22,10:00:00,181.47,181.53,181.46,181.50,54458
2019/05/22,10:01:00,181.50,181.56,181.47,181.52,73572
2019/05/22,10:02:00,181.51,181.51,181.36,181.39,101218
2019/05/22,10:03:00,181.38,181.46,181.36,181.41,85515
2019/05/22,10:04:00,181.41,181.41,181.36,181.39,126651
2019/05/22,10:05:00,181.39,181.45,181.36,181.40,45306
2019/05/22,10:06:00,181.40,181.46,181.34,181.37,76253
2019/05/22,10:07:00,181.37,181.59,181.31,181.57,259781
2019/05/22,10:08:00,181.56,181.60,181.39,181.41,69360
2019/05/22,10:09:00,181.43,181.47,181.36,181.39,39445
2019/05/22,10:10:00,181.39,181.45,181.38,181.43,101403
2019/05/22,10:11:00,181.46,181.48,181.34,181.37,19925
2019/05/22,10:12:00,181.40,181.43,181.31,181.31,30522
2019/05/22,10:13:00,181.32,181.35,181.24,181.29,90832
2019/05/22,10:14:00,181.31,181.31,181.17,181.22,72898
2019/05/22,10:15:00,181.22,181.34,181.20,181.33,63560
2019/05/22,10:16:00,181.33,182.07,181.30,181.59,831566
2019/05/22,10:17:00,181.59,181.79,181.57,181.71,191834
2019/05/22,10:18:00,181.71,181.72,181.56,181.62,93094
2019/05/22,10:19:00,181.63,181.66,181.46,181.49,178065
2019/05/22,10:20:00,181.49,181.61,181.47,181.55,36383
2019/05/22,10:21:00,181.57,181.60,181.47,181.60,31111
2019/05/22,10:22:00,181.60,181.61,181.42,181.47,160217
2019/05/22,10:23:00,181.42,181.50,181.41,181.44,73442
2019/05/22,10:24:00,181.45,181.62,181.45,181.61,50441
2019/05/22,10:25:00,181.61,181.69,181.61,181.68,31708
2019/05/22,10:26:00,181.67,181.78,181.66,181.77,137584
2019/05/22,10:27:00,181.78,181.81,181.61,181.64,88279
2019/05/22,10:28:00,181.63,181.65,181.58,181.63,25277
2019/05/22,10:29:00,181.64,181.72,181.64,181.68,23992
2019/05/22,10:30:00,181.69,181.69,181.48,181.50,50112
2019/05/22,10:31:00,181.49,181.64,181.47,181.62,62408
2019/05/22,10:32:00,181.60,181.61,181.46,181.47,46200
2019/05/22,10:33:00,181.47,181.48,181.39,181.46,51145
2019/05/22,10:34:00,181.47,181.47,181.39,181.40,23356
2019/05/22,10:35:00,181.39,181.39,181.25,181.30,101320
2019/05/22,10:36:00,181.30,181.39,181.30,181.34,55266
2019/05/22,10:37:00,181.34,181.38,181.30,181.30,20952
2019/05/22,10:38:00,181.30,181.30,181.13,181.16,55338
2019/05/22,10:39:00,181.15,181.21,181.10,181.20,85878
2019/05/22,10:40:00,181.20,181.27,181.19,181.26,23286
2019/05/22,10:41:00,181.25,181.26,181.16,181.18,21126
2019/05/22,10:42:00,181.18,181.25,181.11,181.25,38056
2019/05/22,10:43:00,181.23,181.30,181.22,181.30,29389
2019/05/22,10:44:00,181.30,181.32,181.28,181.29,16798
2019/05/22,10:45:00,181.30,181.30,181.17,181.22,19285
2019/05/22,10:46:00,181.22,181.28,181.20,181.21,10438
2019/05/22,10:47:00,181.21,181.33,181.21,181.31,19099
2019/05/22,10:48:00,181.31,181.37,181.29,181.37,16459
2019/05/22,10:49:00,181.37,181.42,181.30,181.34,22912
2019/05/22,10:50:00,181.35,181.39,181.28,181.36,515516
2019/05/22,10:51:00,181.36,181.54,181.35,181.51,67339
2019/05/22,10:52:00,181.51,181.53,181.43,181.44,22123
2019/05/22,10:53:00,181.44,181.45,181.31,181.31,29256
2019/05/22,10:54:00,181.31,181.35,181.26,181.30,13664
2019/05/22,10:55:00,181.30,181.35,181.28,181.28,11436
2019/05/22,10:56:00,181.28,181.28,181.21,181.21,33493
2019/05/22,10:57:00,181.21,181.23,180.99,181.09,141917
2019/05/22,10:58:00,181.09,181.10,181.00,181.00,27450
2019/05/22,10:59:00,181.01,181.05,180.96,181.05,37390
2019/05/22,11:00:00,181.05,181.16,181.03,181.16,32706
2019/05/22,11:01:00,181.15,181.16,180.95,180.95,82296
2019/05/22,11:02:00,180.95,180.95,180.91,180.91,44950
2019/05/22,11:03:00,180.91,180.99,180.90,180.98,45439
2019/05/22,11:04:00,180.98,181.02,180.91,180.94,36739
2019/05/22,11:05:00,180.95,181.00,180.84,180.99,62539
2019/05/22,11:06:00,180.99,181.04,180.91,180.96,74590
2019/05/22,11:07:00,180.95,181.03,180.95,181.00,82296
2019/05/22,11:08:00,181.00,181.11,180.99,181.07,79077
2019/05/22,11:09:00,181.06,181.09,181.00,181.07,70639
2019/05/22,11:10:00,181.05,181.12,181.02,181.02,80050
2019/05/22,11:11:00,181.02,181.10,180.98,181.06,43186
2019/05/22,11:12:00,181.06,181.12,181.01,181.11,24965
2019/05/22,11:13:00,181.11,181.21,181.08,181.14,83740
2019/05/22,11:14:00,181.14,181.18,181.10,181.14,24921
2019/05/22,11:15:00,181.15,181.17,181.09,181.16,26985
2019/05/22,11:16:00,181.16,181.28,181.15,181.24,43527
2019/05/22,11:17:00,181.23,181.33,181.23,181.33,23791
2019/05/22,11:18:00,181.33,181.35,181.27,181.32,26522
2019/05/22,11:19:00,181.33,181.40,181.33,181.37,18734
2019/05/22,11:20:00,181.37,181.37,181.30,181.31,12615
2019/05/22,11:21:00,181.31,181.37,181.23,181.25,70065
2019/05/22,11:22:00,181.25,181.30,181.24,181.29,49380
2019/05/22,11:23:00,181.28,181.32,181.24,181.32,31442
2019/05/22,11:24:00,181.32,181.32,181.26,181.26,20510
2019/05/22,11:25:00,181.26,181.26,181.17,181.20,29652
2019/05/22,11:26:00,181.20,181.37,181.20,181.32,42245
2019/05/22,11:27:00,181.32,181.32,181.23,181.24,8780
2019/05/22,11:28:00,181.24,181.38,181.24,181.34,19228
2019/05/22,11:29:00,181.36,181.41,181.34,181.41,60984
2019/05/22,11:30:00,181.41,181.56,181.40,181.54,61484
2019/05/22,11:31:00,181.54,181.71,181.54,181.64,216647
2019/05/22,11:32:00,181.63,181.66,181.58,181.60,38076
2019/05/22,11:33:00,181.60,181.64,181.56,181.58,37096
2019/05/22,11:34:00,181.57,181.59,181.40,181.42,35259
2019/05/22,11:35:00,181.42,181.46,181.40,181.43,24028
2019/05/22,11:36:00,181.45,181.45,181.34,181.38,30023
2019/05/22,11:37:00,181.38,181.38,181.33,181.34,12271
2019/05/22,11:38:00,181.35,181.35,181.28,181.33,26395
2019/05/22,11:39:00,181.32,181.33,181.23,181.23,28679
2019/05/22,11:40:00,181.23,181.26,181.18,181.19,18016
2019/05/22,11:41:00,181.19,181.25,181.18,181.19,93971
2019/05/22,11:42:00,181.20,181.30,181.16,181.29,40931
2019/05/22,11:43:00,181.29,181.29,181.16,181.21,74381
2019/05/22,11:44:00,181.19,181.26,181.19,181.26,15889
2019/05/22,11:45:00,181.25,181.25,181.17,181.19,19139
2019/05/22,11:46:00,181.19,181.30,181.19,181.26,13140
2019/05/22,11:47:00,181.24,181.24,181.06,181.07,45556
2019/05/22,11:48:00,181.07,181.18,181.06,181.16,16239
2019/05/22,11:49:00,181.18,181.21,181.16,181.19,11522
2019/05/22,11:50:00,181.19,181.22,181.17,181.19,407316
2019/05/22,11:51:00,181.19,181.34,181.19,181.29,66458
2019/05/22,11:52:00,181.28,181.30,181.12,181.15,33951
2019/05/22,11:53:00,181.15,181.16,181.06,181.11,68444
2019/05/22,11:54:00,181.11,181.15,181.06,181.15,19485
2019/05/22,11:55:00,181.15,181.17,181.08,181.16,23169
2019/05/22,11:56:00,181.16,181.27,181.13,181.26,44349
2019/05/22,11:57:00,181.26,181.26,181.19,181.19,21298
2019/05/22,11:58:00,181.19,181.27,181.17,181.27,14079
2019/05/22,11:59:00,181.27,181.38,181.26,181.36,46893
2019/05/22,12:00:00,181.36,181.39,181.33,181.37,28299
2019/05/22,12:01:00,181.36,181.40,181.31,181.31,27141
2019/05/22,12:02:00,181.31,181.34,181.27,181.32,94108
2019/05/22,12:03:00,181.32,181.33,181.29,181.32,15120
2019/05/22,12:04:00,181.33,181.38,181.29,181.29,26716
2019/05/22,12:05:00,181.29,181.43,181.28,181.32,151034
2019/05/22,12:06:00,181.34,181.35,181.20,181.22,24952
2019/05/22,12:07:00,181.22,181.28,181.18,181.27,22356
2019/05/22,12:08:00,181.27,181.31,181.26,181.31,31430
2019/05/22,12:09:00,181.32,181.33,181.27,181.29,173108
2019/05/22,12:10:00,181.29,181.34,181.28,181.28,27565
2019/05/22,12:11:00,181.28,181.35,181.24,181.33,20410
2019/05/22,12:12:00,181.33,181.37,181.25,181.25,8244
2019/05/22,12:13:00,181.27,181.28,181.15,181.20,35150
2019/05/22,12:14:00,181.20,181.22,181.14,181.18,30706
2019/05/22,12:15:00,181.18,181.24,181.16,181.23,15545
2019/05/22,12:16:00,181.22,181.33,181.22,181.32,25904
2019/05/22,12:17:00,181.31,181.37,181.31,181.37,9157
2019/05/22,12:18:00,181.37,181.37,181.31,181.33,10334
2019/05/22,12:19:00,181.33,181.35,181.31,181.35,9808
2019/05/22,12:20:00,181.35,181.36,181.33,181.34,5334
2019/05/22,12:21:00,181.34,181.46,181.34,181.43,84195
2019/05/22,12:22:00,181.42,181.45,181.36,181.36,22351
2019/05/22,12:23:00,181.37,181.38,181.32,181.33,29695
2019/05/22,12:24:00,181.33,181.38,181.32,181.37,20059
2019/05/22,12:25:00,181.38,181.40,181.32,181.38,14110
2019/05/22,12:26:00,181.38,181.38,181.26,181.26,13638
2019/05/22,12:27:00,181.26,181.31,181.24,181.28,21255
2019/05/22,12:28:00,181.29,181.33,181.23,181.27,13078
2019/05/22,12:29:00,181.28,181.30,181.24,181.28,21307
2019/05/22,12:30:00,181.28,181.28,181.22,181.24,17995
2019/05/22,12:31:00,181.22,181.28,181.19,181.20,36317
2019/05/22,12:32:00,181.21,181.21,181.07,181.08,66403
2019/05/22,12:33:00,181.08,181.10,181.00,181.02,61522
2019/05/22,12:34:00,181.01,181.05,181.00,181.03,30441
2019/05/22,12:35:00,181.03,181.09,181.03,181.07,23924
2019/05/22,12:36:00,181.07,181.11,181.07,181.11,12935
2019/05/22,12:37:00,181.11,181.15,181.11,181.13,11187
2019/05/22,12:38:00,181.11,181.16,181.10,181.12,15480
2019/05/22,12:39:00,181.12,181.15,181.10,181.10,35613
2019/05/22,12:40:00,181.11,181.13,181.09,181.10,13479
2019/05/22,12:41:00,181.10,181.10,181.04,181.06,13140
2019/05/22,12:42:00,181.05,181.13,181.04,181.10,19439
2019/05/22,12:43:00,181.10,181.10,181.06,181.07,7709
2019/05/22,12:44:00,181.06,181.06,180.99,181.03,45735
2019/05/22,12:45:00,181.03,181.05,180.95,180.98,22278
2019/05/22,12:46:00,180.96,181.00,180.93,181.00,18047
2019/05/22,12:47:00,180.99,180.99,180.90,180.94,23283
2019/05/22,12:48:00,180.94,181.01,180.92,180.96,30921
2019/05/22,12:49:00,180.96,180.96,180.91,180.92,8578
2019/05/22,12:50:00,180.92,181.01,180.91,181.01,14431
2019/05/22,12:51:00,181.01,181.03,180.99,181.02,11044
2019/05/22,12:52:00,181.01,181.02,180.97,181.00,10551
2019/05/22,12:53:00,181.00,181.05,181.00,181.00,16933
2019/05/22,12:54:00,181.01,181.09,181.01,181.09,16065
2019/05/22,12:55:00,181.10,181.14,181.08,181.09,32037
2019/05/22,12:56:00,181.09,181.12,181.08,181.11,19153
2019/05/22,12:57:00,181.11,181.18,181.10,181.18,44911
2019/05/22,12:58:00,181.17,181.17,181.13,181.16,19002
2019/05/22,12:59:00,181.15,181.15,181.08,181.10,8047
2019/05/22,13:00:00,181.11,181.14,181.07,181.11,17772
2019/05/22,13:01:00,181.08,181.14,181.01,181.12,32633
2019/05/22,13:02:00,181.11,181.14,181.09,181.11,26608
2019/05/22,13:03:00,181.11,181.12,181.11,181.11,3575
2019/05/22,13:04:00,181.11,181.12,181.06,181.07,49058
2019/05/22,13:05:00,181.07,181.08,180.95,181.00,38393
2019/05/22,13:06:00,180.99,181.00,180.94,180.99,24433
2019/05/22,13:07:00,180.99,180.99,180.87,180.97,31175
2019/05/22,13:08:00,180.97,181.01,180.94,181.00,28339
2019/05/22,13:09:00,181.00,181.01,180.94,180.94,33036
2019/05/22,13:10:00,180.93,180.93,180.84,180.85,72924
2019/05/22,13:11:00,180.85,180.85,180.75,180.77,87786
2019/05/22,13:12:00,180.77,180.84,180.76,180.83,43589
2019/05/22,13:13:00,180.81,180.83,180.79,180.80,61322
2019/05/22,13:14:00,180.80,180.87,180.80,180.87,50075
2019/05/22,13:15:00,180.86,180.88,180.84,180.87,16655
2019/05/22,13:16:00,180.88,180.96,180.87,180.94,36954
2019/05/22,13:17:00,180.95,181.01,180.94,180.99,66800
2019/05/22,13:18:00,180.99,180.99,180.95,180.95,21217
2019/05/22,13:19:00,180.96,181.00,180.96,180.99,13756
2019/05/22,13:20:00,180.99,181.03,180.98,181.02,28930
2019/05/22,13:21:00,181.02,181.07,180.98,181.07,47931
2019/05/22,13:22:00,181.07,181.09,180.83,180.86,186315
2019/05/22,13:23:00,180.86,180.97,180.86,180.93,160145
2019/05/22,13:24:00,180.93,180.99,180.93,180.96,35432
2019/05/22,13:25:00,180.95,180.97,180.92,180.97,27046
2019/05/22,13:26:00,180.97,181.00,180.94,180.97,9972
2019/05/22,13:27:00,180.97,180.99,180.95,180.96,11364
2019/05/22,13:28:00,180.96,181.06,180.93,181.06,82784
2019/05/22,13:29:00,181.05,181.06,181.01,181.02,13131
2019/05/22,13:30:00,181.01,181.04,180.95,180.96,27183
2019/05/22,13:31:00,180.96,180.96,180.91,180.92,9233
2019/05/22,13:32:00,180.93,180.93,180.84,180.87,17000
2019/05/22,13:33:00,180.88,180.92,180.86,180.89,18171
2019/05/22,13:34:00,180.89,180.97,180.88,180.93,8115
2019/05/22,13:35:00,180.93,180.98,180.91,180.91,34089
2019/05/22,13:36:00,180.91,180.95,180.91,180.92,5470
2019/05/22,13:37:00,180.93,180.94,180.90,180.93,11415
2019/05/22,13:38:00,180.91,180.94,180.90,180.92,7254
2019/05/22,13:39:00,180.92,180.95,180.91,180.95,9138
2019/05/22,13:40:00,180.96,181.00,180.94,181.00,31436
2019/05/22,13:41:00,181.01,181.03,180.99,180.99,12110
2019/05/22,13:42:00,180.99,181.06,180.98,181.05,34118
2019/05/22,13:43:00,181.05,181.11,181.05,181.10,45331
2019/05/22,13:44:00,181.10,181.21,181.09,181.20,128299
2019/05/22,13:45:00,181.21,181.27,181.20,181.22,87227
2019/05/22,13:46:00,181.21,181.28,181.18,181.19,52374
2019/05/22,13:47:00,181.21,181.24,181.19,181.19,123076
2019/05/22,13:48:00,181.19,181.23,181.17,181.23,54005
2019/05/22,13:49:00,181.23,181.29,181.23,181.28,64203
2019/05/22,13:50:00,181.28,181.32,181.27,181.30,89235
2019/05/22,13:51:00,181.30,181.35,181.26,181.27,64370
2019/05/22,13:52:00,181.27,181.31,181.24,181.26,57470
2019/05/22,13:53:00,181.27,181.36,181.26,181.36,55351
2019/05/22,13:54:00,181.37,181.44,181.36,181.43,103817
2019/05/22,13:55:00,181.44,181.49,181.42,181.48,61248
2019/05/22,13:56:00,181.48,181.49,181.43,181.45,70748
2019/05/22,13:57:00,181.45,181.52,181.45,181.51,137081
2019/05/22,13:58:00,181.51,181.51,181.43,181.43,54912
2019/05/22,13:59:00,181.44,181.47,181.43,181.47,40499
2019/05/22,14:00:00,181.47,181.50,181.39,181.40,82628
2019/05/22,14:01:00,181.40,181.45,181.25,181.36,97754
2019/05/22,14:02:00,181.35,181.37,181.22,181.28,101485
2019/05/22,14:03:00,181.26,181.33,181.22,181.24,39225
2019/05/22,14:04:00,181.23,181.32,181.20,181.31,26406
2019/05/22,14:05:00,181.31,181.33,181.13,181.13,125571
2019/05/22,14:06:00,181.14,181.29,181.14,181.28,45125
2019/05/22,14:07:00,181.28,181.35,181.27,181.31,57953
2019/05/22,14:08:00,181.31,181.35,181.31,181.33,19788
2019/05/22,14:09:00,181.34,181.40,181.34,181.36,20013
2019/05/22,14:10:00,181.35,181.44,181.34,181.42,27835
2019/05/22,14:11:00,181.41,181.42,181.32,181.33,20711
2019/05/22,14:12:00,181.34,181.34,181.28,181.31,18338
2019/05/22,14:13:00,181.30,181.34,181.27,181.34,6501
2019/05/22,14:14:00,181.34,181.35,181.31,181.33,19347
2019/05/22,14:15:00,181.33,181.36,181.27,181.28,21101
2019/05/22,14:16:00,181.28,181.31,181.21,181.21,67205
2019/05/22,14:17:00,181.21,181.28,181.21,181.26,17830
2019/05/22,14:18:00,181.26,181.26,181.21,181.21,11978
2019/05/22,14:19:00,181.21,181.22,181.17,181.17,28316
2019/05/22,14:20:00,181.17,181.28,181.17,181.27,20653
2019/05/22,14:21:00,181.27,181.35,181.26,181.31,46784
2019/05/22,14:22:00,181.31,181.31,181.26,181.27,26909
2019/05/22,14:23:00,181.27,181.32,181.27,181.32,21540
2019/05/22,14:24:00,181.32,181.39,181.32,181.36,69403
2019/05/22,14:25:00,181.37,181.38,181.33,181.37,14653
2019/05/22,14:26:00,181.37,181.38,181.35,181.36,20947
2019/05/22,14:27:00,181.35,181.35,181.30,181.33,12215
2019/05/22,14:28:00,181.34,181.36,181.30,181.30,12997
2019/05/22,14:29:00,181.31,181.33,181.27,181.31,35491
2019/05/22,14:30:00,181.31,181.36,181.30,181.36,10103
2019/05/22,14:31:00,181.36,181.45,181.36,181.41,43275
2019/05/22,14:32:00,181.41,181.53,181.41,181.50,71512
2019/05/22,14:33:00,181.50,181.62,181.50,181.60,69901
2019/05/22,14:34:00,181.61,181.69,181.54,181.58,152675
2019/05/22,14:35:00,181.58,181.67,181.58,181.64,105926
2019/05/22,14:36:00,181.65,181.74,181.65,181.73,58497
2019/05/22,14:37:00,181.72,181.73,181.63,181.63,47661
2019/05/22,14:38:00,181.63,181.70,181.61,181.70,182963
2019/05/22,14:39:00,181.71,181.73,181.67,181.70,41629
2019/05/22,14:40:00,181.71,181.72,181.66,181.68,40983
2019/05/22,14:41:00,181.68,181.70,181.62,181.64,25293
2019/05/22,14:42:00,181.65,181.66,181.62,181.63,25135
2019/05/22,14:43:00,181.65,181.72,181.64,181.68,17395
2019/05/22,14:44:00,181.69,181.78,181.67,181.75,66239
2019/05/22,14:45:00,181.75,181.77,181.69,181.70,21614
2019/05/22,14:46:00,181.71,181.83,181.71,181.78,50464
2019/05/22,14:47:00,181.78,181.85,181.78,181.82,43490
2019/05/22,14:48:00,181.82,181.83,181.78,181.82,15395
2019/05/22,14:49:00,181.81,181.81,181.74,181.76,41717
2019/05/22,14:50:00,181.76,181.78,181.70,181.72,31339
2019/05/22,14:51:00,181.71,181.75,181.69,181.69,22405
2019/05/22,14:52:00,181.69,181.74,181.67,181.68,44421
2019/05/22,14:53:00,181.68,181.69,181.61,181.62,81421
2019/05/22,14:54:00,181.62,181.63,181.56,181.61,25954
2019/05/22,14:55:00,181.61,181.61,181.57,181.60,10995
2019/05/22,14:56:00,181.60,181.63,181.60,181.62,30669
2019/05/22,14:57:00,181.61,181.62,181.57,181.61,24222
2019/05/22,14:58:00,181.62,181.64,181.61,181.62,19788
2019/05/22,14:59:00,181.63,181.63,181.57,181.58,20434
2019/05/22,15:00:00,181.58,181.65,181.58,181.63,15247
2019/05/22,15:01:00,181.64,181.67,181.57,181.66,35429
2019/05/22,15:02:00,181.66,181.72,181.63,181.65,32443
2019/05/22,15:03:00,181.66,181.66,181.55,181.60,18202
2019/05/22,15:04:00,181.60,181.60,181.52,181.57,17768
2019/05/22,15:05:00,181.57,181.58,181.49,181.50,17601
2019/05/22,15:06:00,181.50,181.57,181.48,181.55,65480
2019/05/22,15:07:00,181.56,181.58,181.52,181.52,12426
2019/05/22,15:08:00,181.52,181.52,181.44,181.45,31607
2019/05/22,15:09:00,181.45,181.46,181.35,181.36,193844
2019/05/22,15:10:00,181.37,181.43,181.36,181.41,45023
2019/05/22,15:11:00,181.41,181.50,181.41,181.48,25954
2019/05/22,15:12:00,181.48,181.50,181.46,181.49,36570
2019/05/22,15:13:00,181.49,181.50,181.46,181.48,24184
2019/05/22,15:14:00,181.48,181.51,181.44,181.47,42636
2019/05/22,15:15:00,181.47,181.50,181.42,181.45,55380
2019/05/22,15:16:00,181.45,181.49,181.43,181.46,46651
2019/05/22,15:17:00,181.45,181.45,181.41,181.42,20353
2019/05/22,15:18:00,181.42,181.44,181.37,181.43,57077
2019/05/22,15:19:00,181.42,181.50,181.41,181.50,66257
2019/05/22,15:20:00,181.50,181.54,181.49,181.51,62705
2019/05/22,15:21:00,181.51,181.53,181.50,181.52,31888
2019/05/22,15:22:00,181.53,181.55,181.51,181.54,21125
2019/05/22,15:23:00,181.54,181.54,181.51,181.52,20345
2019/05/22,15:24:00,181.53,181.53,181.46,181.47,23486
2019/05/22,15:25:00,181.47,181.52,181.45,181.52,19663
2019/05/22,15:26:00,181.52,181.58,181.51,181.57,31764
2019/05/22,15:27:00,181.57,181.61,181.56,181.60,78263
2019/05/22,15:28:00,181.60,181.61,181.55,181.57,21328
2019/05/22,15:29:00,181.57,181.57,181.53,181.55,95456
2019/05/22,15:30:00,181.55,181.56,181.47,181.47,16154
2019/05/22,15:31:00,181.46,181.46,181.38,181.38,22806
2019/05/22,15:32:00,181.36,181.41,181.33,181.40,87668
2019/05/22,15:33:00,181.40,181.43,181.36,181.40,44894
2019/05/22,15:34:00,181.41,181.44,181.41,181.43,14643
2019/05/22,15:35:00,181.43,181.45,181.39,181.45,26390
2019/05/22,15:36:00,181.44,181.47,181.42,181.44,13273
2019/05/22,15:37:00,181.44,181.47,181.39,181.42,19976
2019/05/22,15:38:00,181.42,181.45,181.40,181.43,26614
2019/05/22,15:39:00,181.43,181.44,181.41,181.42,95501
2019/05/22,15:40:00,181.41,181.45,181.38,181.43,111675
2019/05/22,15:41:00,181.43,181.43,181.37,181.38,93889
2019/05/22,15:42:00,181.38,181.44,181.37,181.41,73909
2019/05/22,15:43:00,181.41,181.48,181.41,181.48,25205
2019/05/22,15:44:00,181.48,181.48,181.45,181.46,15117
2019/05/22,15:45:00,181.46,181.49,181.46,181.48,12689
2019/05/22,15:46:00,181.48,181.49,181.46,181.47,12918
2019/05/22,15:47:00,181.47,181.47,181.39,181.41,59926
2019/05/22,15:48:00,181.40,181.49,181.38,181.48,60133
2019/05/22,15:49:00,181.48,181.48,181.35,181.40,66996
2019/05/22,15:50:00,181.40,181.40,181.34,181.38,37438
2019/05/22,15:51:00,181.38,181.45,181.37,181.37,43739
2019/05/22,15:52:00,181.37,181.39,181.36,181.38,26600
2019/05/22,15:53:00,181.39,181.43,181.35,181.36,73365
2019/05/22,15:54:00,181.37,181.43,181.36,181.41,52570
2019/05/22,15:55:00,181.41,181.41,181.34,181.36,68466
2019/05/22,15:56:00,181.36,181.36,181.25,181.26,308614
2019/05/22,15:57:00,181.26,181.28,181.12,181.13,165163
2019/05/22,15:58:00,181.13,181.19,181.12,181.15,182934
2019/05/22,15:59:00,181.15,181.17,181.11,181.11,134594
2019/05/22,16:00:00,181.11,181.38,181.02,181.02,331491
2019/05/23,09:31:00,179.00,179.00,178.83,178.85,296372
2019/05/23,09:32:00,178.85,179.02,178.84,178.92,281344
2019/05/23,09:33:00,178.93,178.95,178.83,178.92,135732
2019/05/23,09:34:00,178.92,178.94,178.59,178.63,195921
2019/05/23,09:35:00,178.64,178.85,178.60,178.84,186588
2019/05/23,09:36:00,178.84,178.87,178.67,178.82,172398
2019/05/23,09:37:00,178.82,178.87,178.68,178.84,108921
2019/05/23,09:38:00,178.85,178.87,178.77,178.80,111044
2019/05/23,09:39:00,178.80,178.80,178.65,178.66,81425
2019/05/23,09:40:00,178.67,178.79,178.66,178.70,132963
2019/05/23,09:41:00,178.70,178.70,178.59,178.60,132892
2019/05/23,09:42:00,178.61,178.61,178.47,178.49,383856
2019/05/23,09:43:00,178.50,178.50,178.37,178.41,275322
2019/05/23,09:44:00,178.41,178.43,178.31,178.33,135094
2019/05/23,09:45:00,178.33,178.45,178.31,178.38,190471
2019/05/23,09:46:00,178.37,178.37,178.15,178.18,377441
2019/05/23,09:47:00,178.17,178.41,178.16,178.40,210881
2019/05/23,09:48:00,178.40,178.63,178.38,178.62,194890
2019/05/23,09:49:00,178.62,178.66,178.53,178.60,107185
2019/05/23,09:50:00,178.61,178.62,178.45,178.51,109138
2019/05/23,09:51:00,178.51,178.51,178.27,178.30,263870
2019/05/23,09:52:00,178.30,178.30,178.11,178.11,229718
2019/05/23,09:53:00,178.11,178.36,178.11,178.36,231069
2019/05/23,09:54:00,178.36,178.42,178.29,178.39,150548
2019/05/23,09:55:00,178.38,178.49,178.28,178.38,124923
2019/05/23,09:56:00,178.38,178.42,178.30,178.31,131408
2019/05/23,09:57:00,178.31,178.38,178.25,178.34,88972
2019/05/23,09:58:00,178.34,178.44,178.27,178.41,91211
2019/05/23,09:59:00,178.41,178.63,178.40,178.50,163959
2019/05/23,10:00:00,178.50,178.50,178.41,178.45,108852
2019/05/23,10:01:00,178.45,178.60,178.32,178.59,120723
2019/05/23,10:02:00,178.57,178.68,178.49,178.62,158552
2019/05/23,10:03:00,178.62,178.69,178.53,178.66,145499
2019/05/23,10:04:00,178.66,178.82,178.64,178.74,125928
2019/05/23,10:05:00,178.73,178.75,178.61,178.64,54704
2019/05/23,10:06:00,178.65,178.66,178.55,178.56,120016
2019/05/23,10:07:00,178.55,178.57,178.45,178.45,62688
2019/05/23,10:08:00,178.45,178.50,178.34,178.36,70320
2019/05/23,10:09:00,178.36,178.43,178.30,178.35,70415
2019/05/23,10:10:00,178.33,178.33,178.19,178.21,109776
2019/05/23,10:11:00,178.21,178.25,178.12,178.17,285242
2019/05/23,10:12:00,178.17,178.33,178.09,178.31,287696
2019/05/23,10:13:00,178.30,178.41,178.08,178.14,201261
2019/05/23,10:14:00,178.14,178.33,178.09,178.32,77916
2019/05/23,10:15:00,178.32,178.33,178.17,178.24,107303
2019/05/23,10:16:00,178.22,178.38,178.22,178.29,190009
2019/05/23,10:17:00,178.29,178.30,178.19,178.19,61287
2019/05/23,10:18:00,178.20,178.32,178.19,178.22,38939
2019/05/23,10:19:00,178.22,178.22,178.08,178.14,77085
2019/05/23,10:20:00,178.13,178.21,178.06,178.17,104186
2019/05/23,10:21:00,178.17,178.31,178.11,178.21,59018
2019/05/23,10:22:00,178.19,178.26,178.12,178.15,41401
2019/05/23,10:23:00,178.15,178.15,177.95,178.02,235399
2019/05/23,10:24:00,178.02,178.12,178.02,178.05,109544
2019/05/23,10:25:00,178.05,178.25,178.05,178.24,88309
2019/05/23,10:26:00,178.23,178.28,178.12,178.15,98554
2019/05/23,10:27:00,178.14,178.22,178.13,178.17,80459
2019/05/23,10:28:00,178.16,178.44,178.16,178.39,199533
2019/05/23,10:29:00,178.39,178.57,178.39,178.48,200079
2019/05/23,10:30:00,178.48,178.58,178.47,178.50,88980
2019/05/23,10:31:00,178.50,178.52,178.43,178.45,60732
2019/05/23,10:32:00,178.45,178.60,178.40,178.60,72956
2019/05/23,10:33:00,178.60,178.61,178.51,178.53,77947
2019/05/23,10:34:00,178.54,178.68,178.52,178.63,135497
2019/05/23,10:35:00,178.63,178.70,178.62,178.68,71173
2019/05/23,10:36:00,178.69,178.71,178.62,178.66,61259
2019/05/23,10:37:00,178.66,178.70,178.53,178.54,54791
2019/05/23,10:38:00,178.54,178.63,178.52,178.57,42705
2019/05/23,10:39:00,178.57,178.57,178.47,178.51,124755
2019/05/23,10:40:00,178.51,178.76,178.49,178.74,138411
2019/05/23,10:41:00,178.74,178.85,178.63,178.63,123980
2019/05/23,10:42:00,178.63,178.66,178.54,178.60,59861
2019/05/23,10:43:00,178.60,178.70,178.57,178.69,54189
2019/05/23,10:44:00,178.69,178.80,178.68,178.77,59512
2019/05/23,10:45:00,178.77,178.81,178.61,178.61,51050
2019/05/23,10:46:00,178.61,178.69,178.57,178.69,66780
2019/05/23,10:47:00,178.70,178.81,178.62,178.65,51615
2019/05/23,10:48:00,178.65,178.70,178.56,178.57,60316
2019/05/23,10:49:00,178.58,178.65,178.53,178.60,50262
2019/05/23,10:50:00,178.61,178.72,178.59,178.68,63483
2019/05/23,10:51:00,178.68,178.75,178.54,178.60,62081
2019/05/23,10:52:00,178.60,178.79,178.60,178.74,79182
2019/05/23,10:53:00,178.74,178.81,178.65,178.71,49392
2019/05/23,10:54:00,178.72,178.95,178.71,178.88,129808
2019/05/23,10:55:00,178.88,178.99,178.86,178.95,71013
2019/05/23,10:56:00,178.95,178.97,178.89,178.94,77800
2019/05/23,10:57:00,178.94,178.94,178.78,178.81,83715
2019/05/23,10:58:00,178.81,178.85,178.72,178.79,66239
2019/05/23,10:59:00,178.79,178.79,178.71,178.73,26435
2019/05/23,11:00:00,178.73,178.79,178.65,178.72,34507
2019/05/23,11:01:00,178.71,178.72,178.61,178.65,88447
2019/05/23,11:02:00,178.65,178.65,178.39,178.40,78509
2019/05/23,11:03:00,178.40,178.47,178.33,178.43,191969
2019/05/23,11:04:00,178.43,178.48,178.39,178.45,92596
2019/05/23,11:05:00,178.45,178.50,178.30,178.39,103679
2019/05/23,11:06:00,178.39,178.42,178.34,178.35,108889
2019/05/23,11:07:00,178.33,178.44,178.30,178.34,42253
2019/05/23,11:08:00,178.34,178.47,178.31,178.44,59636
2019/05/23,11:09:00,178.44,178.49,178.40,178.49,31738
2019/05/23,11:10:00,178.48,178.51,178.41,178.42,67435
2019/05/23,11:11:00,178.42,178.45,178.36,178.45,78925
2019/05/23,11:12:00,178.45,178.48,178.22,178.27,131143
2019/05/23,11:13:00,178.27,178.29,178.20,178.22,115548
2019/05/23,11:14:00,178.22,178.27,178.16,178.22,46299
2019/05/23,11:15:00,178.22,178.24,178.11,178.12,81272
2019/05/23,11:16:00,178.11,178.23,178.10,178.17,67633
2019/05/23,11:17:00,178.17,178.29,178.15,178.29,37324
2019/05/23,11:18:00,178.28,178.28,178.19,178.28,26494
2019/05/23,11:19:00,178.28,178.37,178.26,178.35,33765
2019/05/23,11:20:00,178.35,178.43,178.35,178.38,25889
2019/05/23,11:21:00,178.38,178.45,178.29,178.29,44426
2019/05/23,11:22:00,178.30,178.41,178.28,178.35,39943
2019/05/23,11:23:00,178.35,178.36,178.24,178.25,29695
2019/05/23,11:24:00,178.25,178.35,178.20,178.26,58055
2019/05/23,11:25:00,178.27,178.42,178.26,178.41,41387
2019/05/23,11:26:00,178.41,178.67,178.41,178.65,142858
2019/05/23,11:27:00,178.65,178.76,178.64,178.69,121618
2019/05/23,11:28:00,178.69,178.72,178.59,178.61,55301
2019/05/23,11:29:00,178.60,178.62,178.48,178.50,63388
2019/05/23,11:30:00,178.49,178.58,178.46,178.47,332669
2019/05/23,11:31:00,178.48,178.55,178.40,178.46,60419
2019/05/23,11:32:00,178.47,178.53,178.42,178.52,46803
2019/05/23,11:33:00,178.52,178.64,178.52,178.57,75754
2019/05/23,11:34:00,178.57,178.60,178.46,178.47,104288
2019/05/23,11:35:00,178.46,178.47,178.36,178.41,47851
2019/05/23,11:36:00,178.41,178.47,178.30,178.31,39843
2019/05/23,11:37:00,178.31,178.34,178.22,178.24,68210
2019/05/23,11:38:00,178.23,178.35,178.22,178.34,47366
2019/05/23,11:39:00,178.34,178.35,178.24,178.30,35773
2019/05/23,11:40:00,178.30,178.50,178.30,178.40,42068
2019/05/23,11:41:00,178.40,178.40,178.24,178.26,68885
2019/05/23,11:42:00,178.26,178.27,178.20,178.24,69001
2019/05/23,11:43:00,178.22,178.25,178.17,178.22,69059
2019/05/23,11:44:00,178.22,178.29,178.21,178.24,61531
2019/05/23,11:45:00,178.24,178.34,178.17,178.20,135276
2019/05/23,11:46:00,178.21,178.29,178.17,178.17,74002
2019/05/23,11:47:00,178.17,178.21,178.14,178.20,40427
2019/05/23,11:48:00,178.21,178.27,178.12,178.26,51512
2019/05/23,11:49:00,178.27,178.29,178.16,178.19,78578
2019/05/23,11:50:00,178.19,178.29,178.19,178.24,58954
2019/05/23,11:51:00,178.23,178.32,178.21,178.31,30581
2019/05/23,11:52:00,178.31,178.36,178.25,178.26,50343
2019/05/23,11:53:00,178.25,178.26,178.21,178.21,36771
2019/05/23,11:54:00,178.21,178.21,178.02,178.02,165720
2019/05/23,11:55:00,178.03,178.09,177.95,177.98,180050
2019/05/23,11:56:00,177.99,178.05,177.94,177.97,102276
2019/05/23,11:57:00,177.98,178.00,177.82,177.82,227498
2019/05/23,11:58:00,177.82,177.89,177.75,177.83,100774
2019/05/23,11:59:00,177.81,177.82,177.75,177.78,77127
2019/05/23,12:00:00,177.77,177.84,177.70,177.74,230246
2019/05/23,12:01:00,177.74,177.83,177.69,177.83,119148
2019/05/23,12:02:00,177.82,177.85,177.75,177.78,55311
2019/05/23,12:03:00,177.78,177.83,177.74,177.82,89964
2019/05/23,12:04:00,177.82,177.82,177.74,177.80,48854
2019/05/23,12:05:00,177.80,177.82,177.75,177.82,33391
2019/05/23,12:06:00,177.82,177.83,177.71,177.80,54797
2019/05/23,12:07:00,177.79,177.87,177.79,177.79,59388
2019/05/23,12:08:00,177.78,177.79,177.64,177.71,74069
2019/05/23,12:09:00,177.72,178.06,177.72,177.84,222169
2019/05/23,12:10:00,177.84,177.84,177.68,177.74,150737
2019/05/23,12:11:00,177.75,177.75,177.60,177.72,103439
2019/05/23,12:12:00,177.72,177.77,177.68,177.70,48458
2019/05/23,12:13:00,177.70,177.70,177.61,177.69,112019
2019/05/23,12:14:00,177.71,177.81,177.71,177.79,110468
2019/05/23,12:15:00,177.79,177.79,177.66,177.69,69946
2019/05/23,12:16:00,177.69,177.75,177.55,177.61,69676
2019/05/23,12:17:00,177.61,177.61,177.49,177.49,59353
2019/05/23,12:18:00,177.49,177.53,177.46,177.46,94711
2019/05/23,12:19:00,177.46,177.50,177.38,177.49,122559
2019/05/23,12:20:00,177.49,177.58,177.47,177.49,86407
2019/05/23,12:21:00,177.49,177.51,177.41,177.45,103837
2019/05/23,12:22:00,177.43,177.44,177.33,177.36,127115
2019/05/23,12:23:00,177.36,177.39,177.31,177.34,99999
2019/05/23,12:24:00,177.35,177.47,177.35,177.46,72020
2019/05/23,12:25:00,177.45,177.46,177.32,177.37,317879
2019/05/23,12:26:00,177.37,177.50,177.34,177.49,111338
2019/05/23,12:27:00,177.47,177.52,177.41,177.45,54589
2019/05/23,12:28:00,177.44,177.57,177.43,177.55,67450
2019/05/23,12:29:00,177.55,177.60,177.50,177.58,56924
2019/05/23,12:30:00,177.58,177.64,177.55,177.64,46912
2019/05/23,12:31:00,177.64,177.70,177.62,177.66,79792
2019/05/23,12:32:00,177.66,177.66,177.51,177.56,75427
2019/05/23,12:33:00,177.56,177.56,177.48,177.50,50640
2019/05/23,12:34:00,177.50,177.57,177.48,177.54,51879
2019/05/23,12:35:00,177.52,177.57,177.48,177.55,59234
2019/05/23,12:36:00,177.55,177.57,177.50,177.57,39065
2019/05/23,12:37:00,177.57,177.59,177.48,177.49,109687
2019/05/23,12:38:00,177.49,177.53,177.46,177.49,50153
2019/05/23,12:39:00,177.47,177.47,177.38,177.41,77380
2019/05/23,12:40:00,177.42,177.56,177.42,177.50,73527
2019/05/23,12:41:00,177.49,177.64,177.48,177.60,66033
2019/05/23,12:42:00,177.60,177.69,177.58,177.69,32303
2019/05/23,12:43:00,177.69,177.74,177.66,177.71,58770
2019/05/23,12:44:00,177.71,177.72,177.50,177.53,158606
2019/05/23,12:45:00,177.53,177.64,177.48,177.64,62623
2019/05/23,12:46:00,177.64,177.72,177.57,177.58,164975
2019/05/23,12:47:00,177.58,177.69,177.57,177.67,34920
2019/05/23,12:48:00,177.67,177.69,177.61,177.65,51226
2019/05/23,12:49:00,177.66,177.66,177.56,177.61,39680
2019/05/23,12:50:00,177.61,177.68,177.59,177.65,21875
2019/05/23,12:51:00,177.65,177.66,177.51,177.53,63888
2019/05/23,12:52:00,177.53,177.56,177.39,177.46,202175
2019/05/23,12:53:00,177.46,177.50,177.28,177.29,182508
2019/05/23,12:54:00,177.28,177.32,177.25,177.29,128136
2019/05/23,12:55:00,177.27,177.29,177.19,177.27,99368
2019/05/23,12:56:00,177.27,177.39,177.27,177.36,481087
2019/05/23,12:57:00,177.36,177.39,177.26,177.28,65730
2019/05/23,12:58:00,177.28,177.35,177.25,177.33,59366
2019/05/23,12:59:00,177.33,177.33,177.26,177.29,24981
2019/05/23,13:00:00,177.29,177.33,177.23,177.27,79238
2019/05/23,13:01:00,177.27,177.27,177.14,177.16,117872
2019/05/23,13:02:00,177.16,177.29,177.14,177.29,63094
2019/05/23,13:03:00,177.29,177.36,177.29,177.30,62771
2019/05/23,13:04:00,177.30,177.39,177.30,177.33,54065
2019/05/23,13:05:00,177.34,177.45,177.34,177.42,87493
2019/05/23,13:06:00,177.42,177.53,177.41,177.50,89555
2019/05/23,13:07:00,177.50,177.61,177.49,177.60,115234
2019/05/23,13:08:00,177.60,177.63,177.54,177.56,92551
2019/05/23,13:09:00,177.56,177.57,177.50,177.51,63074
2019/05/23,13:10:00,177.49,177.59,177.49,177.56,38204
2019/05/23,13:11:00,177.54,177.64,177.52,177.59,45374
2019/05/23,13:12:00,177.59,177.59,177.47,177.48,53415
2019/05/23,13:13:00,177.48,177.51,177.42,177.51,61577
2019/05/23,13:14:00,177.52,177.54,177.37,177.39,71541
2019/05/23,13:15:00,177.39,177.43,177.32,177.32,53267
2019/05/23,13:16:00,177.32,177.41,177.31,177.36,34070
2019/05/23,13:17:00,177.36,177.40,177.31,177.36,62974
2019/05/23,13:18:00,177.36,177.43,177.32,177.41,85269
2019/05/23,13:19:00,177.41,177.48,177.40,177.46,51025
2019/05/23,13:20:00,177.46,177.46,177.39,177.45,53517
2019/05/23,13:21:00,177.45,177.45,177.33,177.39,52947
2019/05/23,13:22:00,177.38,177.45,177.32,177.32,31894
2019/05/23,13:23:00,177.32,177.42,177.31,177.39,42525
2019/05/23,13:24:00,177.39,177.55,177.38,177.53,111955
2019/05/23,13:25:00,177.53,177.59,177.51,177.56,74895
2019/05/23,13:26:00,177.56,177.74,177.51,177.74,675548
2019/05/23,13:27:00,177.73,177.82,177.70,177.80,82190
2019/05/23,13:28:00,177.79,177.85,177.74,177.85,66616
2019/05/23,13:29:00,177.85,177.89,177.84,177.84,70853
2019/05/23,13:30:00,177.84,177.84,177.72,177.72,58790
2019/05/23,13:31:00,177.71,177.80,177.66,177.80,57983
2019/05/23,13:32:00,177.79,177.83,177.74,177.75,72054
2019/05/23,13:33:00,177.74,177.78,177.69,177.72,71079
2019/05/23,13:34:00,177.72,177.77,177.66,177.67,35550
2019/05/23,13:35:00,177.67,177.79,177.66,177.75,41790
2019/05/23,13:36:00,177.75,177.80,177.70,177.70,44767
2019/05/23,13:37:00,177.70,177.76,177.62,177.63,41199
2019/05/23,13:38:00,177.63,177.68,177.61,177.65,107986
2019/05/23,13:39:00,177.65,177.77,177.64,177.75,80328
2019/05/23,13:40:00,177.75,177.82,177.68,177.82,63006
2019/05/23,13:41:00,177.83,177.86,177.78,177.78,41299
2019/05/23,13:42:00,177.78,177.78,177.68,177.70,21728
2019/05/23,13:43:00,177.70,177.76,177.67,177.75,19021
2019/05/23,13:44:00,177.75,177.78,177.70,177.74,27165
2019/05/23,13:45:00,177.74,177.83,177.74,177.77,17462
2019/05/23,13:46:00,177.77,177.79,177.73,177.73,19555
2019/05/23,13:47:00,177.73,177.73,177.64,177.65,35249
2019/05/23,13:48:00,177.65,177.67,177.58,177.58,145052
2019/05/23,13:49:00,177.58,177.64,177.57,177.62,56962
2019/05/23,13:50:00,177.62,177.64,177.45,177.45,55004
2019/05/23,13:51:00,177.45,177.50,177.41,177.42,62042
2019/05/23,13:52:00,177.41,177.47,177.41,177.46,25743
2019/05/23,13:53:00,177.46,177.55,177.44,177.46,34081
2019/05/23,13:54:00,177.47,177.47,177.34,177.34,60315
2019/05/23,13:55:00,177.34,177.43,177.33,177.40,23769
2019/05/23,13:56:00,177.40,177.48,177.39,177.45,26050
2019/05/23,13:57:00,177.44,177.46,177.37,177.44,21212
2019/05/23,13:58:00,177.44,177.58,177.44,177.57,35297
2019/05/23,13:59:00,177.57,177.57,177.51,177.53,22242
2019/05/23,14:00:00,177.53,177.60,177.53,177.55,325957
2019/05/23,14:01:00,177.55,177.67,177.52,177.56,108059
2019/05/23,14:02:00,177.54,177.64,177.50,177.64,62254
2019/05/23,14:03:00,177.62,177.71,177.55,177.58,56903
2019/05/23,14:04:00,177.58,177.60,177.51,177.53,59735
2019/05/23,14:05:00,177.53,177.55,177.44,177.48,55900
2019/05/23,14:06:00,177.45,177.57,177.45,177.49,43927
2019/05/23,14:07:00,177.49,177.49,177.38,177.40,42795
2019/05/23,14:08:00,177.39,177.44,177.37,177.44,84600
2019/05/23,14:09:00,177.45,177.45,177.32,177.33,38356
2019/05/23,14:10:00,177.34,177.35,177.26,177.28,575611
2019/05/23,14:11:00,177.28,177.35,177.24,177.25,31083
2019/05/23,14:12:00,177.25,177.25,177.19,177.22,81215
2019/05/23,14:13:00,177.22,177.25,177.19,177.21,18664
2019/05/23,14:14:00,177.22,177.24,177.19,177.22,41995
2019/05/23,14:15:00,177.23,177.36,177.22,177.35,30827
2019/05/23,14:16:00,177.35,177.37,177.28,177.37,50757
2019/05/23,14:17:00,177.37,177.43,177.35,177.39,78671
2019/05/23,14:18:00,177.39,177.45,177.37,177.40,19226
2019/05/23,14:19:00,177.40,177.50,177.40,177.46,51336
2019/05/23,14:20:00,177.46,177.51,177.44,177.46,37806
2019/05/23,14:21:00,177.46,177.53,177.46,177.52,48807
2019/05/23,14:22:00,177.52,177.60,177.50,177.58,99924
2019/05/23,14:23:00,177.58,177.68,177.58,177.66,123259
2019/05/23,14:24:00,177.66,177.69,177.61,177.64,55851
2019/05/23,14:25:00,177.64,177.69,177.61,177.63,106978
2019/05/23,14:26:00,177.64,177.65,177.54,177.59,81959
2019/05/23,14:27:00,177.59,177.63,177.53,177.56,74579
2019/05/23,14:28:00,177.56,177.59,177.52,177.56,48738
2019/05/23,14:29:00,177.56,177.58,177.48,177.49,50179
2019/05/23,14:30:00,177.49,177.50,177.37,177.39,79789
2019/05/23,14:31:00,177.39,177.47,177.38,177.41,52046
2019/05/23,14:32:00,177.41,177.43,177.35,177.37,33979
2019/05/23,14:33:00,177.38,177.47,177.38,177.45,33150
2019/05/23,14:34:00,177.46,177.54,177.46,177.53,39004
2019/05/23,14:35:00,177.54,177.64,177.52,177.61,109856
2019/05/23,14:36:00,177.61,177.64,177.58,177.60,92055
2019/05/23,14:37:00,177.60,177.60,177.43,177.46,131469
2019/05/23,14:38:00,177.46,177.52,177.42,177.44,23190
2019/05/23,14:39:00,177.44,177.48,177.39,177.39,44745
2019/05/23,14:40:00,177.40,177.45,177.36,177.44,34927
2019/05/23,14:41:00,177.43,177.52,177.41,177.43,39522
2019/05/23,14:42:00,177.43,177.43,177.27,177.32,76762
2019/05/23,14:43:00,177.32,177.33,177.27,177.31,139190
2019/05/23,14:44:00,177.31,177.34,177.26,177.29,43135
2019/05/23,14:45:00,177.28,177.33,177.26,177.32,29004
2019/05/23,14:46:00,177.32,177.40,177.27,177.30,32912
2019/05/23,14:47:00,177.30,177.45,177.29,177.41,103631
2019/05/23,14:48:00,177.42,177.47,177.38,177.42,71440
2019/05/23,14:49:00,177.42,177.45,177.34,177.34,101391
2019/05/23,14:50:00,177.34,177.43,177.34,177.37,59219
2019/05/23,14:51:00,177.34,177.47,177.33,177.40,162895
2019/05/23,14:52:00,177.40,177.40,177.30,177.36,81231
2019/05/23,14:53:00,177.36,177.41,177.31,177.31,92988
2019/05/23,14:54:00,177.31,177.35,177.26,177.34,118460
2019/05/23,14:55:00,177.35,177.46,177.35,177.41,61572
2019/05/23,14:56:00,177.41,177.45,177.33,177.39,49351
2019/05/23,14:57:00,177.39,177.41,177.37,177.38,20798
2019/05/23,14:58:00,177.38,177.40,177.33,177.37,40097
2019/05/23,14:59:00,177.37,177.45,177.37,177.44,26209
2019/05/23,15:00:00,177.44,177.52,177.39,177.50,48217
2019/05/23,15:01:00,177.49,177.52,177.37,177.39,42203
2019/05/23,15:02:00,177.38,177.42,177.33,177.34,119400
2019/05/23,15:03:00,177.34,177.43,177.30,177.30,154919
2019/05/23,15:04:00,177.30,177.31,177.22,177.27,122591
2019/05/23,15:05:00,177.27,177.40,177.24,177.38,495030
2019/05/23,15:06:00,177.38,177.46,177.35,177.38,95069
2019/05/23,15:07:00,177.38,177.42,177.32,177.34,59728
2019/05/23,15:08:00,177.33,177.35,177.29,177.34,81782
2019/05/23,15:09:00,177.34,177.39,177.32,177.38,33409
2019/05/23,15:10:00,177.38,177.44,177.30,177.37,109604
2019/05/23,15:11:00,177.37,177.50,177.37,177.48,67859
2019/05/23,15:12:00,177.48,177.50,177.44,177.44,43732
2019/05/23,15:13:00,177.45,177.45,177.35,177.44,63632
2019/05/23,15:14:00,177.44,177.54,177.41,177.53,50040
2019/05/23,15:15:00,177.52,177.58,177.50,177.57,44766
2019/05/23,15:16:00,177.57,177.61,177.44,177.48,63198
2019/05/23,15:17:00,177.49,177.64,177.45,177.62,80909
2019/05/23,15:18:00,177.62,177.83,177.62,177.82,98638
2019/05/23,15:19:00,177.82,177.88,177.76,177.88,102648
2019/05/23,15:20:00,177.87,177.87,177.80,177.82,137467
2019/05/23,15:21:00,177.82,178.12,177.82,178.11,195517
2019/05/23,15:22:00,178.11,178.29,178.10,178.11,355387
2019/05/23,15:23:00,178.11,178.20,178.07,178.08,167626
2019/05/23,15:24:00,178.07,178.19,178.07,178.10,61805
2019/05/23,15:25:00,178.10,178.13,178.03,178.04,213306
2019/05/23,15:26:00,178.04,178.09,178.01,178.04,91937
2019/05/23,15:27:00,178.04,178.22,178.03,178.21,132481
2019/05/23,15:28:00,178.20,178.44,178.18,178.41,278323
2019/05/23,15:29:00,178.41,178.58,178.40,178.47,267778
2019/05/23,15:30:00,178.47,178.47,178.35,178.36,155226
2019/05/23,15:31:00,178.36,178.37,178.24,178.35,105683
2019/05/23,15:32:00,178.35,178.46,178.35,178.45,45915
2019/05/23,15:33:00,178.45,178.53,178.39,178.51,121193
2019/05/23,15:34:00,178.51,178.51,178.38,178.46,71099
2019/05/23,15:35:00,178.46,178.55,178.37,178.39,101741
2019/05/23,15:36:00,178.39,178.46,178.34,178.37,73554
2019/05/23,15:37:00,178.37,178.41,178.35,178.38,54854
2019/05/23,15:38:00,178.37,178.46,178.34,178.43,89640
2019/05/23,15:39:00,178.42,178.49,178.33,178.34,72247
2019/05/23,15:40:00,178.34,178.36,178.17,178.17,117915
2019/05/23,15:41:00,178.18,178.21,177.97,177.97,190220
2019/05/23,15:42:00,177.97,178.07,177.91,178.02,153475
2019/05/23,15:43:00,178.01,178.07,177.89,177.92,155548
2019/05/23,15:44:00,177.93,177.98,177.79,177.86,227261
2019/05/23,15:45:00,177.86,177.88,177.76,177.84,266666
2019/05/23,15:46:00,177.79,178.02,177.79,177.99,215796
2019/05/23,15:47:00,177.99,177.99,177.71,177.71,246581
2019/05/23,15:48:00,177.71,177.82,177.65,177.82,379776
2019/05/23,15:49:00,177.82,178.11,177.82,177.97,757545
2019/05/23,15:50:00,177.97,178.01,177.81,177.85,356056
2019/05/23,15:51:00,177.85,177.95,177.76,177.93,275013
2019/05/23,15:52:00,177.93,177.98,177.88,177.91,669228
2019/05/23,15:53:00,177.92,178.13,177.92,178.10,460250
2019/05/23,15:54:00,178.10,178.24,178.09,178.21,329102
2019/05/23,15:55:00,178.22,178.28,178.17,178.26,254416
2019/05/23,15:56:00,178.26,178.35,178.19,178.19,648616
2019/05/23,15:57:00,178.21,178.26,178.12,178.14,437615
2019/05/23,15:58:00,178.14,178.28,178.14,178.22,378007
2019/05/23,15:59:00,178.22,178.27,178.18,178.24,529657
2019/05/23,16:00:00,178.24,178.37,177.71,178.25,1064689
2019/05/24,09:31:00,179.30,179.60,179.21,179.59,349722
2019/05/24,09:32:00,179.59,179.65,179.48,179.60,238436
2019/05/24,09:33:00,179.59,179.70,179.54,179.62,89687
2019/05/24,09:34:00,179.62,179.70,179.55,179.61,152340
2019/05/24,09:35:00,179.58,179.69,179.57,179.63,77607
2019/05/24,09:36:00,179.63,179.76,179.62,179.71,178501
2019/05/24,09:37:00,179.71,179.78,179.66,179.69,70607
2019/05/24,09:38:00,179.70,179.72,179.55,179.61,160053
2019/05/24,09:39:00,179.60,179.65,179.53,179.58,118317
2019/05/24,09:40:00,179.58,179.66,179.51,179.54,78130
2019/05/24,09:41:00,179.55,179.66,179.52,179.66,57893
2019/05/24,09:42:00,179.67,179.69,179.58,179.59,48434
2019/05/24,09:43:00,179.59,179.75,179.59,179.69,52495
2019/05/24,09:44:00,179.68,179.85,179.68,179.78,72570
2019/05/24,09:45:00,179.78,179.82,179.70,179.75,53065
2019/05/24,09:46:00,179.75,179.85,179.65,179.66,75473
2019/05/24,09:47:00,179.64,179.64,179.55,179.58,64669
2019/05/24,09:48:00,179.58,179.65,179.47,179.51,105824
2019/05/24,09:49:00,179.52,179.61,179.47,179.48,116383
2019/05/24,09:50:00,179.48,179.49,179.31,179.39,131715
2019/05/24,09:51:00,179.39,179.45,179.32,179.42,86433
2019/05/24,09:52:00,179.42,179.56,179.39,179.55,116519
2019/05/24,09:53:00,179.55,179.65,179.42,179.55,72695
2019/05/24,09:54:00,179.54,179.62,179.51,179.52,76453
2019/05/24,09:55:00,179.52,179.55,179.38,179.44,41881
2019/05/24,09:56:00,179.44,179.50,179.35,179.36,79307
2019/05/24,09:57:00,179.36,179.37,179.24,179.35,103825
2019/05/24,09:58:00,179.35,179.51,179.30,179.48,72016
2019/05/24,09:59:00,179.48,179.53,179.48,179.51,29474
2019/05/24,10:00:00,179.51,179.54,179.44,179.49,166642
2019/05/24,10:01:00,179.48,179.59,179.36,179.59,85440
2019/05/24,10:02:00,179.59,179.66,179.53,179.59,79053
2019/05/24,10:03:00,179.59,179.60,179.52,179.56,47589
2019/05/24,10:04:00,179.56,179.63,179.49,179.62,36982
2019/05/24,10:05:00,179.62,179.68,179.57,179.57,35213
2019/05/24,10:06:00,179.57,179.61,179.49,179.50,28539
2019/05/24,10:07:00,179.50,179.52,179.43,179.51,23746
2019/05/24,10:08:00,179.51,179.51,179.34,179.34,59468
2019/05/24,10:09:00,179.34,179.40,179.30,179.40,26827
2019/05/24,10:10:00,179.40,179.43,179.27,179.31,39265
2019/05/24,10:11:00,179.31,179.34,179.21,179.32,69641
2019/05/24,10:12:00,179.32,179.44,179.32,179.43,31416
2019/05/24,10:13:00,179.44,179.45,179.34,179.35,38383
2019/05/24,10:14:00,179.35,179.47,179.35,179.41,35788
2019/05/24,10:15:00,179.41,179.48,179.22,179.25,122042
2019/05/24,10:16:00,179.27,179.38,179.25,179.38,38206
2019/05/24,10:17:00,179.38,179.42,179.34,179.39,22773
2019/05/24,10:18:00,179.39,179.47,179.33,179.42,43801
2019/05/24,10:19:00,179.42,179.47,179.35,179.40,45730
2019/05/24,10:20:00,179.40,179.51,179.38,179.47,51472
2019/05/24,10:21:00,179.47,179.47,179.33,179.44,54784
2019/05/24,10:22:00,179.44,179.47,179.35,179.39,38354
2019/05/24,10:23:00,179.39,179.45,179.39,179.42,18481
2019/05/24,10:24:00,179.42,179.46,179.36,179.45,22007
2019/05/24,10:25:00,179.45,179.52,179.33,179.40,45161
2019/05/24,10:26:00,179.40,179.40,179.29,179.32,36654
2019/05/24,10:27:00,179.32,179.32,179.28,179.30,16574
2019/05/24,10:28:00,179.29,179.29,179.21,179.25,87180
2019/05/24,10:29:00,179.24,179.31,179.02,179.06,189033
2019/05/24,10:30:00,179.06,179.07,178.91,178.92,97428
2019/05/24,10:31:00,178.92,178.98,178.80,178.88,169808
2019/05/24,10:32:00,178.87,179.01,178.87,179.00,38686
2019/05/24,10:33:00,179.00,179.03,178.92,178.93,79792
2019/05/24,10:34:00,178.93,179.02,178.93,179.02,24033
2019/05/24,10:35:00,179.02,179.06,178.94,178.94,790837
2019/05/24,10:36:00,178.94,178.98,178.79,178.85,93293
2019/05/24,10:37:00,178.85,178.93,178.84,178.88,72700
2019/05/24,10:38:00,178.88,178.92,178.86,178.91,73741
2019/05/24,10:39:00,178.91,179.02,178.90,178.98,67645
2019/05/24,10:40:00,178.97,179.05,178.97,178.98,59461
2019/05/24,10:41:00,178.98,179.04,178.88,178.90,35328
2019/05/24,10:42:00,178.91,178.93,178.86,178.90,18535
2019/05/24,10:43:00,178.90,178.90,178.79,178.84,45907
2019/05/24,10:44:00,178.84,178.92,178.74,178.81,41441
2019/05/24,10:45:00,178.81,178.87,178.79,178.87,33189
2019/05/24,10:46:00,178.87,178.90,178.75,178.89,87178
2019/05/24,10:47:00,178.88,178.88,178.73,178.81,49586
2019/05/24,10:48:00,178.81,178.83,178.66,178.66,98169
2019/05/24,10:49:00,178.66,178.72,178.65,178.65,61332
2019/05/24,10:50:00,178.65,178.65,178.50,178.51,110596
2019/05/24,10:51:00,178.51,178.60,178.49,178.58,116746
2019/05/24,10:52:00,178.57,178.57,178.49,178.50,60552
2019/05/24,10:53:00,178.50,178.60,178.50,178.51,88629
2019/05/24,10:54:00,178.51,178.51,178.29,178.30,175066
2019/05/24,10:55:00,178.30,178.47,178.30,178.39,73207
2019/05/24,10:56:00,178.39,178.45,178.35,178.44,60317
2019/05/24,10:57:00,178.42,178.47,178.34,178.41,68155
2019/05/24,10:58:00,178.41,178.48,178.31,178.48,68885
2019/05/24,10:59:00,178.48,178.48,178.38,178.46,34860
2019/05/24,11:00:00,178.45,178.48,178.39,178.42,30957
2019/05/24,11:01:00,178.42,178.58,178.40,178.54,72163
2019/05/24,11:02:00,178.54,178.57,178.43,178.56,44573
2019/05/24,11:03:00,178.56,178.62,178.55,178.59,50211
2019/05/24,11:04:00,178.59,178.61,178.51,178.58,45481
2019/05/24,11:05:00,178.57,178.58,178.45,178.50,61252
2019/05/24,11:06:00,178.49,178.63,178.49,178.62,30943
2019/05/24,11:07:00,178.61,178.64,178.55,178.59,39361
2019/05/24,11:08:00,178.58,178.61,178.54,178.54,19764
2019/05/24,11:09:00,178.55,178.57,178.45,178.47,99447
2019/05/24,11:10:00,178.47,178.50,178.30,178.40,71244
2019/05/24,11:11:00,178.40,178.48,178.23,178.24,74333
2019/05/24,11:12:00,178.24,178.29,178.22,178.26,33213
2019/05/24,11:13:00,178.24,178.38,178.18,178.38,123293
2019/05/24,11:14:00,178.38,178.42,178.28,178.41,45553
2019/05/24,11:15:00,178.41,178.44,178.36,178.41,27107
2019/05/24,11:16:00,178.41,178.43,178.33,178.38,38667
2019/05/24,11:17:00,178.38,178.41,178.23,178.26,47240
2019/05/24,11:18:00,178.23,178.30,178.19,178.22,51947
2019/05/24,11:19:00,178.24,178.35,178.24,178.33,34684
2019/05/24,11:20:00,178.33,178.37,178.26,178.26,41230
2019/05/24,11:21:00,178.26,178.33,178.25,178.32,25552
2019/05/24,11:22:00,178.30,178.43,178.30,178.42,63256
2019/05/24,11:23:00,178.42,178.47,178.38,178.46,37674
2019/05/24,11:24:00,178.46,178.54,178.42,178.51,61498
2019/05/24,11:25:00,178.51,178.56,178.48,178.50,36223
2019/05/24,11:26:00,178.50,178.50,178.41,178.42,23165
2019/05/24,11:27:00,178.42,178.49,178.37,178.42,50408
2019/05/24,11:28:00,178.41,178.45,178.34,178.34,81272
2019/05/24,11:29:00,178.34,178.48,178.34,178.40,29407
2019/05/24,11:30:00,178.39,178.48,178.34,178.47,31771
2019/05/24,11:31:00,178.47,178.53,178.44,178.44,46047
2019/05/24,11:32:00,178.47,178.58,178.46,178.53,24759
2019/05/24,11:33:00,178.53,178.53,178.49,178.50,33966
2019/05/24,11:34:00,178.51,178.62,178.51,178.60,129456
2019/05/24,11:35:00,178.60,178.68,178.59,178.68,69214
2019/05/24,11:36:00,178.68,178.70,178.61,178.68,46736
2019/05/24,11:37:00,178.68,178.72,178.66,178.72,56512
2019/05/24,11:38:00,178.72,178.73,178.61,178.61,37701
2019/05/24,11:39:00,178.61,178.73,178.59,178.72,36306
2019/05/24,11:40:00,178.72,178.79,178.66,178.72,35615
2019/05/24,11:41:00,178.72,178.74,178.65,178.67,39394
2019/05/24,11:42:00,178.67,178.70,178.64,178.66,12075
2019/05/24,11:43:00,178.66,178.74,178.65,178.69,12356
2019/05/24,11:44:00,178.69,178.73,178.67,178.71,17819
2019/05/24,11:45:00,178.71,178.82,178.71,178.73,62461
2019/05/24,11:46:00,178.73,178.79,178.72,178.75,20712
2019/05/24,11:47:00,178.75,178.78,178.69,178.70,32803
2019/05/24,11:48:00,178.70,178.74,178.67,178.67,24710
2019/05/24,11:49:00,178.67,178.78,178.67,178.72,13759
2019/05/24,11:50:00,178.72,178.79,178.72,178.74,355382
2019/05/24,11:51:00,178.75,178.79,178.69,178.70,19960
2019/05/24,11:52:00,178.69,178.78,178.69,178.77,16301
2019/05/24,11:53:00,178.77,178.80,178.74,178.78,22805
2019/05/24,11:54:00,178.79,178.80,178.74,178.76,16536
2019/05/24,11:55:00,178.75,178.80,178.75,178.77,17123
2019/05/24,11:56:00,178.77,178.87,178.73,178.85,55692
2019/05/24,11:57:00,178.85,178.85,178.73,178.74,18339
2019/05/24,11:58:00,178.74,178.75,178.63,178.66,71885
2019/05/24,11:59:00,178.65,178.71,178.65,178.67,26145
2019/05/24,12:00:00,178.67,178.69,178.66,178.69,19736
2019/05/24,12:01:00,178.69,178.69,178.58,178.60,48105
2019/05/24,12:02:00,178.60,178.62,178.53,178.62,67558
2019/05/24,12:03:00,178.62,178.63,178.56,178.62,46122
2019/05/24,12:04:00,178.63,178.65,178.62,178.65,9678
2019/05/24,12:05:00,178.65,178.75,178.65,178.73,36269
2019/05/24,12:06:00,178.74,178.75,178.72,178.73,20862
2019/05/24,12:07:00,178.75,178.75,178.68,178.69,22818
2019/05/24,12:08:00,178.69,178.70,178.64,178.65,24287
2019/05/24,12:09:00,178.65,178.71,178.61,178.71,22829
2019/05/24,12:10:00,178.71,178.72,178.67,178.71,91011
2019/05/24,12:11:00,178.72,178.74,178.65,178.67,40029
2019/05/24,12:12:00,178.67,178.67,178.58,178.58,40896
2019/05/24,12:13:00,178.58,178.59,178.52,178.57,35980
2019/05/24,12:14:00,178.56,178.61,178.53,178.61,13705
2019/05/24,12:15:00,178.61,178.64,178.56,178.64,24675
2019/05/24,12:16:00,178.64,178.67,178.61,178.61,13255
2019/05/24,12:17:00,178.61,178.63,178.58,178.58,28952
2019/05/24,12:18:00,178.58,178.58,178.48,178.49,60532
2019/05/24,12:19:00,178.48,178.51,178.43,178.43,93940
2019/05/24,12:20:00,178.42,178.56,178.41,178.56,37727
2019/05/24,12:21:00,178.56,178.72,178.56,178.69,49639
2019/05/24,12:22:00,178.69,178.73,178.63,178.68,34668
2019/05/24,12:23:00,178.68,178.69,178.62,178.66,19983
2019/05/24,12:24:00,178.65,178.72,178.64,178.72,26494
2019/05/24,12:25:00,178.73,178.78,178.71,178.73,37078
2019/05/24,12:26:00,178.73,178.79,178.71,178.75,18596
2019/05/24,12:27:00,178.75,178.81,178.74,178.76,11634
2019/05/24,12:28:00,178.77,178.82,178.76,178.81,23922
2019/05/24,12:29:00,178.80,178.84,178.79,178.83,16496
2019/05/24,12:30:00,178.83,178.85,178.79,178.83,22936
2019/05/24,12:31:00,178.84,178.89,178.81,178.86,83876
2019/05/24,12:32:00,178.86,178.99,178.86,178.97,64938
2019/05/24,12:33:00,178.99,179.04,178.97,179.03,47137
2019/05/24,12:34:00,179.03,179.05,178.98,178.98,30583
2019/05/24,12:35:00,178.99,179.00,178.94,178.98,41853
2019/05/24,12:36:00,178.99,179.04,178.95,178.95,17361
2019/05/24,12:37:00,178.95,178.97,178.94,178.95,25547
2019/05/24,12:38:00,178.96,179.01,178.95,178.99,41157
2019/05/24,12:39:00,178.99,179.03,178.96,178.99,34627
2019/05/24,12:40:00,178.99,179.05,178.98,179.03,34448
2019/05/24,12:41:00,179.03,179.07,179.01,179.02,49065
2019/05/24,12:42:00,179.02,179.07,178.92,178.96,36765
2019/05/24,12:43:00,178.96,178.99,178.96,178.98,10697
2019/05/24,12:44:00,178.98,179.03,178.97,178.98,16845
2019/05/24,12:45:00,178.98,179.03,178.97,178.97,29427
2019/05/24,12:46:00,178.98,179.06,178.98,179.04,36456
2019/05/24,12:47:00,179.04,179.05,178.99,178.99,32185
2019/05/24,12:48:00,178.99,179.01,178.95,178.95,20798
2019/05/24,12:49:00,178.97,179.01,178.96,179.00,4454
2019/05/24,12:50:00,178.98,178.98,178.88,178.90,38062
2019/05/24,12:51:00,178.92,178.93,178.84,178.85,49276
2019/05/24,12:52:00,178.85,178.90,178.82,178.90,179159
2019/05/24,12:53:00,178.89,178.97,178.89,178.92,8256
2019/05/24,12:54:00,178.92,178.93,178.86,178.87,7078
2019/05/24,12:55:00,178.89,178.90,178.86,178.89,9649
2019/05/24,12:56:00,178.89,178.92,178.86,178.87,50303
2019/05/24,12:57:00,178.86,178.92,178.86,178.92,18346
2019/05/24,12:58:00,178.90,178.98,178.85,178.97,47578
2019/05/24,12:59:00,178.97,178.98,178.94,178.95,19865
2019/05/24,13:00:00,178.95,179.01,178.95,179.01,5122
2019/05/24,13:01:00,179.01,179.10,179.01,179.08,55284
2019/05/24,13:02:00,179.08,179.10,179.04,179.04,11879
2019/05/24,13:03:00,179.04,179.04,178.96,178.97,39377
2019/05/24,13:04:00,178.97,178.97,178.92,178.92,20151
2019/05/24,13:05:00,178.91,178.94,178.88,178.89,20255
2019/05/24,13:06:00,178.88,178.88,178.83,178.86,65829
2019/05/24,13:07:00,178.86,178.88,178.84,178.88,33834
2019/05/24,13:08:00,178.88,178.92,178.87,178.91,12592
2019/05/24,13:09:00,178.91,178.91,178.86,178.87,6900
2019/05/24,13:10:00,178.87,178.91,178.87,178.88,20927
2019/05/24,13:11:00,178.88,178.90,178.78,178.83,50148
2019/05/24,13:12:00,178.83,178.85,178.80,178.80,28990
2019/05/24,13:13:00,178.80,178.82,178.75,178.78,51650
2019/05/24,13:14:00,178.77,178.79,178.73,178.74,26953
2019/05/24,13:15:00,178.74,178.81,178.74,178.79,25491
2019/05/24,13:16:00,178.79,178.87,178.78,178.87,29834
2019/05/24,13:17:00,178.87,178.87,178.77,178.77,30077
2019/05/24,13:18:00,178.78,178.85,178.78,178.82,17783
2019/05/24,13:19:00,178.82,178.86,178.81,178.81,23012
2019/05/24,13:20:00,178.82,178.84,178.82,178.84,21729
2019/05/24,13:21:00,178.84,178.87,178.82,178.85,21147
2019/05/24,13:22:00,178.84,178.92,178.82,178.89,17480
2019/05/24,13:23:00,178.91,178.91,178.81,178.81,22136
2019/05/24,13:24:00,178.81,178.82,178.69,178.69,32305
2019/05/24,13:25:00,178.70,178.76,178.70,178.73,26917
2019/05/24,13:26:00,178.73,178.79,178.73,178.76,14626
2019/05/24,13:27:00,178.75,178.75,178.67,178.70,38522
2019/05/24,13:28:00,178.70,178.70,178.64,178.66,18656
2019/05/24,13:29:00,178.66,178.69,178.62,178.62,20393
2019/05/24,13:30:00,178.62,178.67,178.61,178.62,21858
2019/05/24,13:31:00,178.62,178.73,178.61,178.70,23039
2019/05/24,13:32:00,178.70,178.70,178.57,178.58,40191
2019/05/24,13:33:00,178.58,178.64,178.58,178.62,18594
2019/05/24,13:34:00,178.62,178.65,178.61,178.64,6655
2019/05/24,13:35:00,178.65,178.69,178.64,178.64,26933
2019/05/24,13:36:00,178.64,178.65,178.61,178.64,16693
2019/05/24,13:37:00,178.64,178.66,178.61,178.64,24652
2019/05/24,13:38:00,178.65,178.69,178.65,178.68,9922
2019/05/24,13:39:00,178.68,178.76,178.68,178.75,27961
2019/05/24,13:40:00,178.75,178.76,178.70,178.74,14540
2019/05/24,13:41:00,178.73,178.73,178.69,178.72,12487
2019/05/24,13:42:00,178.72,178.72,178.67,178.70,12209
2019/05/24,13:43:00,178.70,178.73,178.70,178.73,7432
2019/05/24,13:44:00,178.73,178.76,178.71,178.76,10379
2019/05/24,13:45:00,178.76,178.81,178.76,178.79,8590
2019/05/24,13:46:00,178.79,178.84,178.79,178.81,37097
2019/05/24,13:47:00,178.81,178.82,178.79,178.80,16038
2019/05/24,13:48:00,178.80,178.85,178.80,178.82,6155
2019/05/24,13:49:00,178.83,178.83,178.80,178.83,13799
2019/05/24,13:50:00,178.83,178.86,178.81,178.86,7974
2019/05/24,13:51:00,178.86,178.88,178.84,178.85,10130
2019/05/24,13:52:00,178.85,178.92,178.85,178.92,14979
2019/05/24,13:53:00,178.92,178.98,178.92,178.96,25579
2019/05/24,13:54:00,178.96,178.98,178.92,178.92,22382
2019/05/24,13:55:00,178.92,178.95,178.85,178.85,20754
2019/05/24,13:56:00,178.85,178.88,178.77,178.77,32664
2019/05/24,13:57:00,178.77,178.79,178.71,178.74,23528
2019/05/24,13:58:00,178.74,178.75,178.65,178.66,24358
2019/05/24,13:59:00,178.64,178.70,178.64,178.66,19305
2019/05/24,14:00:00,178.65,178.67,178.64,178.67,27221
2019/05/24,14:01:00,178.67,178.70,178.64,178.66,9507
2019/05/24,14:02:00,178.66,178.66,178.59,178.60,42168
2019/05/24,14:03:00,178.60,178.60,178.52,178.52,144260
2019/05/24,14:04:00,178.52,178.55,178.49,178.54,37655
2019/05/24,14:05:00,178.55,178.56,178.47,178.48,107436
2019/05/24,14:06:00,178.48,178.50,178.42,178.44,81288
2019/05/24,14:07:00,178.44,178.44,178.39,178.39,96692
2019/05/24,14:08:00,178.39,178.42,178.37,178.40,18617
2019/05/24,14:09:00,178.40,178.43,178.35,178.43,90463
2019/05/24,14:10:00,178.43,178.50,178.42,178.49,22292
2019/05/24,14:11:00,178.49,178.53,178.49,178.52,41051
2019/05/24,14:12:00,178.49,178.52,178.49,178.51,23547
2019/05/24,14:13:00,178.51,178.52,178.48,178.50,16755
2019/05/24,14:14:00,178.50,178.50,178.40,178.43,50134
2019/05/24,14:15:00,178.43,178.44,178.33,178.34,55044
2019/05/24,14:16:00,178.33,178.43,178.28,178.42,67148
2019/05/24,14:17:00,178.43,178.43,178.34,178.40,30958
2019/05/24,14:18:00,178.40,178.45,178.35,178.45,49155
2019/05/24,14:19:00,178.45,178.47,178.43,178.43,25399
2019/05/24,14:20:00,178.43,178.49,178.43,178.49,35079
2019/05/24,14:21:00,178.49,178.52,178.48,178.49,12906
2019/05/24,14:22:00,178.49,178.55,178.49,178.53,24993
2019/05/24,14:23:00,178.53,178.56,178.47,178.52,28338
2019/05/24,14:24:00,178.51,178.54,178.48,178.53,15532
2019/05/24,14:25:00,178.53,178.58,178.52,178.54,15086
2019/05/24,14:26:00,178.54,178.61,178.53,178.58,29173
2019/05/24,14:27:00,178.58,178.60,178.57,178.57,28394
2019/05/24,14:28:00,178.57,178.57,178.52,178.53,9529
2019/05/24,14:29:00,178.53,178.57,178.50,178.53,7640
2019/05/24,14:30:00,178.52,178.52,178.44,178.44,26593
2019/05/24,14:31:00,178.44,178.55,178.44,178.54,17228
2019/05/24,14:32:00,178.54,178.54,178.50,178.51,41176
2019/05/24,14:33:00,178.51,178.54,178.45,178.47,28461
2019/05/24,14:34:00,178.46,178.50,178.42,178.42,10450
2019/05/24,14:35:00,178.42,178.49,178.40,178.46,35375
2019/05/24,14:36:00,178.47,178.53,178.44,178.52,17903
2019/05/24,14:37:00,178.52,178.53,178.48,178.49,163175
2019/05/24,14:38:00,178.49,178.51,178.46,178.50,12149
2019/05/24,14:39:00,178.50,178.55,178.46,178.46,20646
2019/05/24,14:40:00,178.46,178.52,178.46,178.51,18130
2019/05/24,14:41:00,178.51,178.57,178.51,178.54,35270
2019/05/24,14:42:00,178.54,178.56,178.52,178.53,24249
2019/05/24,14:43:00,178.54,178.56,178.51,178.54,38084
2019/05/24,14:44:00,178.53,178.58,178.53,178.55,21554
2019/05/24,14:45:00,178.55,178.55,178.52,178.54,6520
2019/05/24,14:46:00,178.54,178.59,178.53,178.58,10024
2019/05/24,14:47:00,178.58,178.60,178.51,178.51,27963
2019/05/24,14:48:00,178.51,178.53,178.47,178.53,14955
2019/05/24,14:49:00,178.53,178.53,178.46,178.47,33864
2019/05/24,14:50:00,178.46,178.47,178.39,178.41,65196
2019/05/24,14:51:00,178.41,178.45,178.35,178.41,36781
2019/05/24,14:52:00,178.42,178.44,178.33,178.33,67378
2019/05/24,14:53:00,178.33,178.39,178.33,178.36,39157
2019/05/24,14:54:00,178.35,178.42,178.35,178.42,12155
2019/05/24,14:55:00,178.42,178.42,178.37,178.40,228669
2019/05/24,14:56:00,178.40,178.45,178.40,178.44,9754
2019/05/24,14:57:00,178.45,178.46,178.42,178.43,31584
2019/05/24,14:58:00,178.44,178.46,178.42,178.45,107439
2019/05/24,14:59:00,178.45,178.49,178.44,178.48,120954
2019/05/24,15:00:00,178.48,178.52,178.47,178.48,32735
2019/05/24,15:01:00,178.48,178.50,178.39,178.39,93496
2019/05/24,15:02:00,178.39,178.47,178.39,178.47,23925
2019/05/24,15:03:00,178.48,178.58,178.48,178.55,62471
2019/05/24,15:04:00,178.54,178.55,178.47,178.50,24580
2019/05/24,15:05:00,178.50,178.54,178.50,178.53,13614
2019/05/24,15:06:00,178.53,178.56,178.50,178.56,31600
2019/05/24,15:07:00,178.56,178.60,178.50,178.52,26533
2019/05/24,15:08:00,178.52,178.53,178.45,178.45,79342
2019/05/24,15:09:00,178.46,178.48,178.44,178.46,73713
2019/05/24,15:10:00,178.46,178.52,178.44,178.49,90230
2019/05/24,15:11:00,178.52,178.53,178.49,178.53,21548
2019/05/24,15:12:00,178.52,178.55,178.50,178.52,20292
2019/05/24,15:13:00,178.52,178.52,178.44,178.47,20148
2019/05/24,15:14:00,178.47,178.49,178.42,178.43,287463
2019/05/24,15:15:00,178.43,178.49,178.42,178.46,18785
2019/05/24,15:16:00,178.46,178.47,178.37,178.37,25946
2019/05/24,15:17:00,178.37,178.41,178.35,178.39,53180
2019/05/24,15:18:00,178.40,178.43,178.33,178.37,87887
2019/05/24,15:19:00,178.36,178.40,178.35,178.36,27537
2019/05/24,15:20:00,178.36,178.36,178.29,178.30,44276
2019/05/24,15:21:00,178.30,178.31,178.26,178.29,31937
2019/05/24,15:22:00,178.29,178.35,178.28,178.32,28641
2019/05/24,15:23:00,178.32,178.34,178.30,178.30,11016
2019/05/24,15:24:00,178.30,178.35,178.29,178.35,40402
2019/05/24,15:25:00,178.35,178.42,178.35,178.41,29553
2019/05/24,15:26:00,178.41,178.45,178.39,178.44,32860
2019/05/24,15:27:00,178.43,178.47,178.41,178.41,19217
2019/05/24,15:28:00,178.41,178.43,178.36,178.40,16330
2019/05/24,15:29:00,178.40,178.46,178.40,178.46,15763
2019/05/24,15:30:00,178.46,178.49,178.42,178.48,20703
2019/05/24,15:31:00,178.48,178.48,178.36,178.38,110419
2019/05/24,15:32:00,178.38,178.38,178.32,178.33,19815
2019/05/24,15:33:00,178.33,178.42,178.33,178.42,106895
2019/05/24,15:34:00,178.42,178.42,178.36,178.41,51036
2019/05/24,15:35:00,178.41,178.44,178.36,178.39,62103
2019/05/24,15:36:00,178.39,178.47,178.38,178.45,66269
2019/05/24,15:37:00,178.46,178.47,178.42,178.44,45657
2019/05/24,15:38:00,178.44,178.46,178.39,178.39,31524
2019/05/24,15:39:00,178.38,178.39,178.33,178.38,35957
2019/05/24,15:40:00,178.38,178.38,178.33,178.35,43083
2019/05/24,15:41:00,178.34,178.35,178.30,178.31,317131
2019/05/24,15:42:00,178.31,178.31,178.18,178.19,150991
2019/05/24,15:43:00,178.20,178.24,178.20,178.23,52539
2019/05/24,15:44:00,178.23,178.28,178.23,178.26,59364
2019/05/24,15:45:00,178.25,178.25,178.20,178.22,68508
2019/05/24,15:46:00,178.22,178.23,178.15,178.17,97175
2019/05/24,15:47:00,178.17,178.22,178.16,178.18,47014
2019/05/24,15:48:00,178.21,178.24,178.14,178.18,135220
2019/05/24,15:49:00,178.17,178.27,178.16,178.27,74895
2019/05/24,15:50:00,178.25,178.27,178.20,178.25,77934
2019/05/24,15:51:00,178.25,178.32,178.24,178.29,138296
2019/05/24,15:52:00,178.29,178.29,178.18,178.19,187065
2019/05/24,15:53:00,178.18,178.18,178.11,178.14,110883
2019/05/24,15:54:00,178.15,178.16,178.11,178.12,79028
2019/05/24,15:55:00,178.12,178.20,178.11,178.17,92748
2019/05/24,15:56:00,178.16,178.29,178.13,178.24,466365
2019/05/24,15:57:00,178.24,178.25,178.20,178.24,137517
2019/05/24,15:58:00,178.24,178.25,178.08,178.09,218960
2019/05/24,15:59:00,178.09,178.10,178.03,178.03,284783
2019/05/24,16:00:00,178.03,178.24,177.94,178.16,907746
2019/05/28,09:31:00,178.67,178.86,178.55,178.80,194503
2019/05/28,09:32:00,178.81,178.89,178.74,178.85,120163
2019/05/28,09:33:00,178.85,179.12,178.81,179.10,168722
2019/05/28,09:34:00,179.10,179.19,179.02,179.14,147995
2019/05/28,09:35:00,179.14,179.22,179.07,179.14,152533
2019/05/28,09:36:00,179.15,179.43,179.15,179.41,165607
2019/05/28,09:37:00,179.40,179.42,179.29,179.34,92929
2019/05/28,09:38:00,179.33,179.43,179.32,179.39,48766
2019/05/28,09:39:00,179.39,179.44,179.37,179.42,38875
2019/05/28,09:40:00,179.43,179.50,179.35,179.40,45040
2019/05/28,09:41:00,179.43,179.55,179.43,179.50,61889
2019/05/28,09:42:00,179.49,179.63,179.47,179.62,90726
2019/05/28,09:43:00,179.61,179.66,179.51,179.53,67352
2019/05/28,09:44:00,179.53,179.59,179.50,179.54,49215
2019/05/28,09:45:00,179.55,179.55,179.34,179.42,135198
2019/05/28,09:46:00,179.42,179.49,179.36,179.45,100405
2019/05/28,09:47:00,179.46,179.53,179.41,179.41,110258
2019/05/28,09:48:00,179.41,179.48,179.31,179.33,94490
2019/05/28,09:49:00,179.34,179.48,179.34,179.45,52556
2019/05/28,09:50:00,179.46,179.47,179.33,179.44,57833
2019/05/28,09:51:00,179.43,179.46,179.37,179.39,78349
2019/05/28,09:52:00,179.39,179.51,179.37,179.46,72236
2019/05/28,09:53:00,179.45,179.49,179.37,179.42,51340
2019/05/28,09:54:00,179.42,179.52,179.39,179.42,79264
2019/05/28,09:55:00,179.42,179.47,179.39,179.42,32208
2019/05/28,09:56:00,179.43,179.46,179.35,179.36,41706
2019/05/28,09:57:00,179.36,179.39,179.33,179.36,62567
2019/05/28,09:58:00,179.34,179.35,179.28,179.31,67996
2019/05/28,09:59:00,179.31,179.33,179.24,179.26,41238
2019/05/28,10:00:00,179.26,179.37,179.21,179.33,102181
2019/05/28,10:01:00,179.33,179.44,179.10,179.14,137851
2019/05/28,10:02:00,179.13,179.25,179.08,179.24,80484
2019/05/28,10:03:00,179.24,179.28,179.19,179.28,63791
2019/05/28,10:04:00,179.28,179.32,179.20,179.31,48684
2019/05/28,10:05:00,179.31,179.34,179.23,179.26,44991
2019/05/28,10:06:00,179.24,179.37,179.20,179.36,39720
2019/05/28,10:07:00,179.36,179.41,179.26,179.36,49200
2019/05/28,10:08:00,179.36,179.41,179.30,179.35,70186
2019/05/28,10:09:00,179.35,179.35,179.28,179.32,19869
2019/05/28,10:10:00,179.30,179.30,179.03,179.06,96511
2019/05/28,10:11:00,179.06,179.07,178.93,179.03,133671
2019/05/28,10:12:00,179.03,179.11,179.03,179.09,89725
2019/05/28,10:13:00,179.09,179.11,178.98,179.05,78812
2019/05/28,10:14:00,179.05,179.10,178.97,179.02,44242
2019/05/28,10:15:00,179.02,179.03,178.87,178.90,90541
2019/05/28,10:16:00,178.90,178.92,178.84,178.89,118693
2019/05/28,10:17:00,178.89,178.89,178.67,178.73,80510
2019/05/28,10:18:00,178.73,178.73,178.65,178.72,82772
2019/05/28,10:19:00,178.72,178.72,178.56,178.62,137077
2019/05/28,10:20:00,178.63,178.71,178.62,178.68,68180
2019/05/28,10:21:00,178.68,178.79,178.64,178.75,119885
2019/05/28,10:22:00,178.76,178.82,178.76,178.77,160440
2019/05/28,10:23:00,178.77,178.83,178.76,178.79,27691
2019/05/28,10:24:00,178.79,178.82,178.71,178.72,53872
2019/05/28,10:25:00,178.72,178.79,178.72,178.76,26621
2019/05/28,10:26:00,178.76,178.85,178.76,178.83,45280
2019/05/28,10:27:00,178.83,178.89,178.82,178.87,18234
2019/05/28,10:28:00,178.87,178.94,178.86,178.88,46707
2019/05/28,10:29:00,178.89,178.91,178.78,178.79,40313
2019/05/28,10:30:00,178.79,178.80,178.71,178.80,37365
2019/05/28,10:31:00,178.80,178.84,178.64,178.80,32894
2019/05/28,10:32:00,178.80,178.80,178.57,178.58,110888
2019/05/28,10:33:00,178.59,178.62,178.44,178.48,91853
2019/05/28,10:34:00,178.48,178.53,178.45,178.52,49507
2019/05/28,10:35:00,178.52,178.62,178.48,178.54,62834
2019/05/28,10:36:00,178.54,178.63,178.49,178.57,66801
2019/05/28,10:37:00,178.57,178.57,178.46,178.55,56149
2019/05/28,10:38:00,178.55,178.65,178.55,178.61,50442
2019/05/28,10:39:00,178.61,178.72,178.58,178.60,168393
2019/05/28,10:40:00,178.60,178.60,178.45,178.46,58683
2019/05/28,10:41:00,178.46,178.61,178.45,178.57,34669
2019/05/28,10:42:00,178.56,178.63,178.54,178.62,22454
2019/05/28,10:43:00,178.62,178.76,178.62,178.75,36336
2019/05/28,10:44:00,178.75,178.82,178.73,178.81,51010
2019/05/28,10:45:00,178.81,178.81,178.69,178.70,48485
2019/05/28,10:46:00,178.69,178.69,178.55,178.60,431034
2019/05/28,10:47:00,178.59,178.67,178.53,178.65,43441
2019/05/28,10:48:00,178.65,178.72,178.64,178.70,37275
2019/05/28,10:49:00,178.70,178.80,178.69,178.73,33511
2019/05/28,10:50:00,178.73,178.73,178.60,178.62,30628
2019/05/28,10:51:00,178.61,178.69,178.55,178.57,361893
2019/05/28,10:52:00,178.56,178.68,178.54,178.61,25751
2019/05/28,10:53:00,178.61,178.61,178.45,178.45,49611
2019/05/28,10:54:00,178.45,178.58,178.45,178.53,22415
2019/05/28,10:55:00,178.53,178.61,178.53,178.54,27582
2019/05/28,10:56:00,178.54,178.63,178.45,178.63,26194
2019/05/28,10:57:00,178.63,178.69,178.63,178.66,35591
2019/05/28,10:58:00,178.66,178.72,178.58,178.62,76891
2019/05/28,10:59:00,178.65,178.81,178.63,178.80,85028
2019/05/28,11:00:00,178.80,178.81,178.69,178.70,62775
2019/05/28,11:01:00,178.68,178.78,178.62,178.77,63622
2019/05/28,11:02:00,178.77,178.87,178.72,178.85,46771
2019/05/28,11:03:00,178.86,179.02,178.82,179.00,89364
2019/05/28,11:04:00,178.99,179.02,178.93,178.93,63178
2019/05/28,11:05:00,178.93,178.96,178.90,178.93,26987
2019/05/28,11:06:00,178.94,179.00,178.93,178.99,21851
2019/05/28,11:07:00,178.99,178.99,178.93,178.94,17020
2019/05/28,11:08:00,178.95,179.01,178.95,178.98,18508
2019/05/28,11:09:00,178.98,179.02,178.94,178.97,33434
2019/05/28,11:10:00,178.98,179.00,178.89,178.90,40154
2019/05/28,11:11:00,178.90,178.94,178.87,178.92,22416
2019/05/28,11:12:00,178.92,178.99,178.89,178.95,20328
2019/05/28,11:13:00,178.95,179.00,178.90,179.00,25709
2019/05/28,11:14:00,179.00,179.14,178.98,179.14,85587
2019/05/28,11:15:00,179.14,179.15,179.07,179.10,53154
2019/05/28,11:16:00,179.10,179.15,179.05,179.10,67821
2019/05/28,11:17:00,179.10,179.10,179.02,179.02,82574
2019/05/28,11:18:00,179.02,179.06,179.00,179.02,31965
2019/05/28,11:19:00,179.02,179.05,178.95,179.05,23165
2019/05/28,11:20:00,179.05,179.09,178.98,179.01,16818
2019/05/28,11:21:00,178.99,179.00,178.92,178.95,27573
2019/05/28,11:22:00,178.95,178.96,178.88,178.88,53201
2019/05/28,11:23:00,178.88,178.88,178.74,178.75,42535
2019/05/28,11:24:00,178.75,178.88,178.75,178.85,25055
2019/05/28,11:25:00,178.85,178.85,178.74,178.82,43209
2019/05/28,11:26:00,178.82,178.87,178.76,178.77,29984
2019/05/28,11:27:00,178.78,178.79,178.67,178.69,47949
2019/05/28,11:28:00,178.69,178.72,178.62,178.71,56038
2019/05/28,11:29:00,178.71,178.73,178.65,178.72,19057
2019/05/28,11:30:00,178.72,178.72,178.58,178.59,50488
2019/05/28,11:31:00,178.58,178.59,178.46,178.58,65660
2019/05/28,11:32:00,178.58,178.62,178.48,178.60,140119
2019/05/28,11:33:00,178.60,178.62,178.52,178.60,37467
2019/05/28,11:34:00,178.60,178.60,178.51,178.54,31295
2019/05/28,11:35:00,178.54,178.70,178.54,178.66,44005
2019/05/28,11:36:00,178.66,178.76,178.60,178.76,33515
2019/05/28,11:37:00,178.74,178.80,178.72,178.77,50979
2019/05/28,11:38:00,178.77,178.78,178.69,178.75,17577
2019/05/28,11:39:00,178.75,178.79,178.72,178.75,49598
2019/05/28,11:40:00,178.74,178.81,178.74,178.79,35070
2019/05/28,11:41:00,178.80,178.92,178.80,178.91,91930
2019/05/28,11:42:00,178.91,178.94,178.87,178.90,31758
2019/05/28,11:43:00,178.88,179.03,178.88,179.00,150297
2019/05/28,11:44:00,178.99,179.01,178.94,178.96,37526
2019/05/28,11:45:00,178.96,178.96,178.91,178.93,17554
2019/05/28,11:46:00,178.93,178.97,178.89,178.95,29432
2019/05/28,11:47:00,178.95,178.97,178.89,178.93,29088
2019/05/28,11:48:00,178.93,178.97,178.88,178.97,46254
2019/05/28,11:49:00,178.97,179.07,178.96,179.01,42359
2019/05/28,11:50:00,179.01,179.09,178.98,178.99,31327
2019/05/28,11:51:00,178.98,178.98,178.77,178.84,49351
2019/05/28,11:52:00,178.84,178.93,178.83,178.88,15639
2019/05/28,11:53:00,178.89,178.90,178.75,178.77,34264
2019/05/28,11:54:00,178.75,178.76,178.71,178.71,31048
2019/05/28,11:55:00,178.71,178.81,178.66,178.81,29515
2019/05/28,11:56:00,178.81,178.87,178.77,178.87,27179
2019/05/28,11:57:00,178.88,178.98,178.87,178.98,19920
2019/05/28,11:58:00,178.98,179.02,178.91,178.98,68866
2019/05/28,11:59:00,178.98,179.06,178.97,179.06,19602
2019/05/28,12:00:00,179.05,179.11,179.02,179.04,37554
2019/05/28,12:01:00,179.04,179.08,178.97,179.00,26163
2019/05/28,12:02:00,179.00,179.03,178.97,178.99,13021
2019/05/28,12:03:00,179.01,179.18,179.00,179.17,124441
2019/05/28,12:04:00,179.17,179.21,179.14,179.15,58655
2019/05/28,12:05:00,179.15,179.18,179.14,179.14,37948
2019/05/28,12:06:00,179.14,179.23,179.14,179.20,28291
2019/05/28,12:07:00,179.19,179.23,179.17,179.19,19268
2019/05/28,12:08:00,179.20,179.23,179.17,179.22,16688
2019/05/28,12:09:00,179.23,179.23,179.16,179.16,32764
2019/05/28,12:10:00,179.17,179.22,179.12,179.12,18409
2019/05/28,12:11:00,179.11,179.14,179.08,179.08,13612
2019/05/28,12:12:00,179.08,179.13,179.07,179.11,18734
2019/05/28,12:13:00,179.11,179.17,179.11,179.13,22565
2019/05/28,12:14:00,179.14,179.21,179.11,179.11,31109
2019/05/28,12:15:00,179.11,179.18,179.10,179.10,21131
2019/05/28,12:16:00,179.11,179.14,179.06,179.07,34772
2019/05/28,12:17:00,179.09,179.14,179.09,179.12,29172
2019/05/28,12:18:00,179.12,179.14,179.07,179.12,15963
2019/05/28,12:19:00,179.12,179.12,179.05,179.07,34683
2019/05/28,12:20:00,179.07,179.12,179.07,179.10,38706
2019/05/28,12:21:00,179.09,179.15,179.09,179.13,44529
2019/05/28,12:22:00,179.13,179.18,179.11,179.17,126195
2019/05/28,12:23:00,179.17,179.18,179.13,179.17,61405
2019/05/28,12:24:00,179.17,179.18,179.14,179.17,25873
2019/05/28,12:25:00,179.17,179.21,179.14,179.15,89261
2019/05/28,12:26:00,179.15,179.21,179.12,179.12,11491
2019/05/28,12:27:00,179.12,179.13,179.10,179.12,15990
2019/05/28,12:28:00,179.12,179.15,179.12,179.15,22278
2019/05/28,12:29:00,179.15,179.18,179.12,179.18,38829
2019/05/28,12:30:00,179.17,179.19,179.15,179.16,27307
2019/05/28,12:31:00,179.16,179.25,179.14,179.24,139896
2019/05/28,12:32:00,179.24,179.25,179.20,179.22,34534
2019/05/28,12:33:00,179.22,179.22,179.12,179.14,47574
2019/05/28,12:34:00,179.14,179.18,179.11,179.12,29954
2019/05/28,12:35:00,179.12,179.20,179.11,179.16,32128
2019/05/28,12:36:00,179.16,179.16,179.11,179.13,18758
2019/05/28,12:37:00,179.13,179.16,179.12,179.14,8082
2019/05/28,12:38:00,179.14,179.20,179.12,179.19,24455
2019/05/28,12:39:00,179.19,179.22,179.17,179.17,14837
2019/05/28,12:40:00,179.17,179.18,179.09,179.17,17714
2019/05/28,12:41:00,179.17,179.18,179.13,179.17,4859
2019/05/28,12:42:00,179.17,179.18,179.13,179.17,23372
2019/05/28,12:43:00,179.16,179.17,179.15,179.15,9290
2019/05/28,12:44:00,179.16,179.16,179.02,179.04,51777
2019/05/28,12:45:00,179.03,179.05,178.99,179.01,38011
2019/05/28,12:46:00,179.01,179.02,178.90,179.00,37842
2019/05/28,12:47:00,179.00,179.07,178.99,179.07,13692
2019/05/28,12:48:00,179.07,179.09,179.05,179.07,339081
2019/05/28,12:49:00,179.07,179.08,179.06,179.07,13842
2019/05/28,12:50:00,179.08,179.10,179.03,179.06,12288
2019/05/28,12:51:00,179.06,179.12,179.01,179.10,17332
2019/05/28,12:52:00,179.11,179.11,179.05,179.08,20896
2019/05/28,12:53:00,179.08,179.11,179.05,179.09,37356
2019/05/28,12:54:00,179.09,179.10,179.04,179.09,32079
2019/05/28,12:55:00,179.09,179.09,179.01,179.03,17752
2019/05/28,12:56:00,179.04,179.09,179.03,179.04,22771
2019/05/28,12:57:00,179.04,179.05,179.01,179.03,20085
2019/05/28,12:58:00,179.03,179.05,179.00,179.01,10084
2019/05/28,12:59:00,179.01,179.03,178.97,178.98,15672
2019/05/28,13:00:00,178.98,178.98,178.89,178.93,73827
2019/05/28,13:01:00,178.93,178.97,178.90,178.97,11366
2019/05/28,13:02:00,178.97,179.00,178.93,179.00,4706
2019/05/28,13:03:00,179.00,179.03,178.96,178.97,12132
2019/05/28,13:04:00,178.96,178.99,178.90,178.94,44235
2019/05/28,13:05:00,178.95,178.96,178.88,178.90,17142
2019/05/28,13:06:00,178.90,178.91,178.87,178.90,7849
2019/05/28,13:07:00,178.89,178.96,178.89,178.95,21446
2019/05/28,13:08:00,178.95,178.97,178.93,178.95,9437
2019/05/28,13:09:00,178.95,178.95,178.85,178.94,44384
2019/05/28,13:10:00,178.94,178.95,178.90,178.93,33848
2019/05/28,13:11:00,178.93,178.93,178.89,178.89,9960
2019/05/28,13:12:00,178.89,178.97,178.89,178.97,63014
2019/05/28,13:13:00,178.97,178.99,178.96,178.98,10004
2019/05/28,13:14:00,178.98,178.99,178.94,178.98,11379
2019/05/28,13:15:00,178.97,178.97,178.86,178.89,24080
2019/05/28,13:16:00,178.88,178.90,178.86,178.86,5001
2019/05/28,13:17:00,178.86,178.90,178.86,178.90,17922
2019/05/28,13:18:00,178.88,178.96,178.88,178.93,13921
2019/05/28,13:19:00,178.93,178.93,178.84,178.85,9949
2019/05/28,13:20:00,178.83,178.85,178.75,178.79,52447
2019/05/28,13:21:00,178.79,178.87,178.76,178.86,33227
2019/05/28,13:22:00,178.85,178.85,178.81,178.83,7273
2019/05/28,13:23:00,178.83,178.87,178.83,178.87,16281
2019/05/28,13:24:00,178.87,178.88,178.85,178.85,15653
2019/05/28,13:25:00,178.85,178.88,178.84,178.86,11142
2019/05/28,13:26:00,178.86,178.87,178.83,178.86,29821
2019/05/28,13:27:00,178.84,178.84,178.78,178.78,221368
2019/05/28,13:28:00,178.78,178.79,178.72,178.74,40911
2019/05/28,13:29:00,178.74,178.76,178.70,178.74,40302
2019/05/28,13:30:00,178.74,178.75,178.69,178.70,29830
2019/05/28,13:31:00,178.70,178.72,178.68,178.69,78339
2019/05/28,13:32:00,178.71,178.75,178.71,178.74,24260
2019/05/28,13:33:00,178.74,178.77,178.71,178.77,17628
2019/05/28,13:34:00,178.77,178.83,178.77,178.83,27611
2019/05/28,13:35:00,178.82,178.83,178.78,178.80,17124
2019/05/28,13:36:00,178.80,178.80,178.69,178.75,24445
2019/05/28,13:37:00,178.75,178.85,178.75,178.83,53119
2019/05/28,13:38:00,178.83,178.89,178.83,178.86,17000
2019/05/28,13:39:00,178.84,178.86,178.83,178.85,11155
2019/05/28,13:40:00,178.85,178.85,178.77,178.82,29714
2019/05/28,13:41:00,178.82,178.90,178.80,178.89,22182
2019/05/28,13:42:00,178.89,178.93,178.88,178.91,19844
2019/05/28,13:43:00,178.91,178.94,178.90,178.92,24869
2019/05/28,13:44:00,178.92,179.00,178.92,178.96,211252
2019/05/28,13:45:00,178.95,178.95,178.90,178.91,9451
2019/05/28,13:46:00,178.91,178.97,178.91,178.97,15548
2019/05/28,13:47:00,178.97,178.99,178.96,178.98,13232
2019/05/28,13:48:00,178.98,179.00,178.95,178.98,21224
2019/05/28,13:49:00,178.98,178.98,178.93,178.94,19125
2019/05/28,13:50:00,178.94,178.94,178.86,178.90,12536
2019/05/28,13:51:00,178.89,178.91,178.83,178.91,12279
2019/05/28,13:52:00,178.91,178.92,178.89,178.92,11075
2019/05/28,13:53:00,178.92,178.92,178.87,178.87,9923
2019/05/28,13:54:00,178.87,178.91,178.85,178.86,9724
2019/05/28,13:55:00,178.86,178.87,178.77,178.78,28624
2019/05/28,13:56:00,178.79,178.85,178.79,178.81,7997
2019/05/28,13:57:00,178.81,178.81,178.76,178.76,6031
2019/05/28,13:58:00,178.76,178.81,178.75,178.81,14829
2019/05/28,13:59:00,178.81,178.87,178.79,178.86,11699
2019/05/28,14:00:00,178.86,178.86,178.81,178.82,15907
2019/05/28,14:01:00,178.80,178.81,178.69,178.71,43722
2019/05/28,14:02:00,178.72,178.73,178.67,178.68,38340
2019/05/28,14:03:00,178.68,178.74,178.68,178.72,20493
2019/05/28,14:04:00,178.72,178.73,178.66,178.67,41377
2019/05/28,14:05:00,178.66,178.67,178.60,178.63,198513
2019/05/28,14:06:00,178.63,178.68,178.61,178.67,50139
2019/05/28,14:07:00,178.67,178.68,178.61,178.66,15999
2019/05/28,14:08:00,178.67,178.70,178.64,178.66,15172
2019/05/28,14:09:00,178.66,178.67,178.62,178.64,13344
2019/05/28,14:10:00,178.64,178.67,178.62,178.62,17569
2019/05/28,14:11:00,178.61,178.66,178.61,178.63,12228
2019/05/28,14:12:00,178.63,178.64,178.57,178.59,39708
2019/05/28,14:13:00,178.59,178.63,178.55,178.60,43612
2019/05/28,14:14:00,178.59,178.59,178.55,178.58,31729
2019/05/28,14:15:00,178.56,178.62,178.52,178.59,47159
2019/05/28,14:16:00,178.59,178.64,178.59,178.59,21746
2019/05/28,14:17:00,178.59,178.66,178.58,178.63,20360
2019/05/28,14:18:00,178.64,178.70,178.63,178.66,30260
2019/05/28,14:19:00,178.65,178.68,178.64,178.65,9625
2019/05/28,14:20:00,178.65,178.66,178.61,178.61,61172
2019/05/28,14:21:00,178.60,178.64,178.57,178.62,18960
2019/05/28,14:22:00,178.62,178.62,178.56,178.57,11133
2019/05/28,14:23:00,178.57,178.61,178.53,178.58,35355
2019/05/28,14:24:00,178.58,178.59,178.56,178.57,79265
2019/05/28,14:25:00,178.57,178.59,178.53,178.57,58745
2019/05/28,14:26:00,178.57,178.57,178.46,178.53,52151
2019/05/28,14:27:00,178.54,178.59,178.53,178.58,20329
2019/05/28,14:28:00,178.58,178.58,178.52,178.55,167124
2019/05/28,14:29:00,178.55,178.55,178.50,178.50,29385
2019/05/28,14:30:00,178.50,178.52,178.43,178.43,118675
2019/05/28,14:31:00,178.43,178.49,178.35,178.49,123743
2019/05/28,14:32:00,178.49,178.58,178.48,178.58,77068
2019/05/28,14:33:00,178.57,178.57,178.51,178.53,20376
2019/05/28,14:34:00,178.53,178.60,178.51,178.60,22081
2019/05/28,14:35:00,178.60,178.61,178.58,178.59,15925
2019/05/28,14:36:00,178.59,178.59,178.51,178.52,18621
2019/05/28,14:37:00,178.52,178.58,178.52,178.58,7598
2019/05/28,14:38:00,178.58,178.60,178.54,178.59,14001
2019/05/28,14:39:00,178.59,178.61,178.57,178.59,22040
2019/05/28,14:40:00,178.59,178.61,178.51,178.52,62312
2019/05/28,14:41:00,178.52,178.54,178.40,178.40,105795
2019/05/28,14:42:00,178.40,178.43,178.35,178.42,87211
2019/05/28,14:43:00,178.42,178.47,178.30,178.32,100406
2019/05/28,14:44:00,178.32,178.36,178.21,178.23,202544
2019/05/28,14:45:00,178.24,178.27,178.19,178.24,54586
2019/05/28,14:46:00,178.24,178.28,178.22,178.24,46551
2019/05/28,14:47:00,178.25,178.32,178.22,178.30,41282
2019/05/28,14:48:00,178.30,178.31,178.26,178.26,18618
2019/05/28,14:49:00,178.26,178.29,178.19,178.28,71119
2019/05/28,14:50:00,178.28,178.29,178.23,178.23,33855
2019/05/28,14:51:00,178.23,178.23,178.07,178.13,200333
2019/05/28,14:52:00,178.12,178.19,178.12,178.18,57711
2019/05/28,14:53:00,178.17,178.22,178.13,178.20,86054
2019/05/28,14:54:00,178.20,178.20,178.06,178.07,46402
2019/05/28,14:55:00,178.07,178.11,178.02,178.05,42997
2019/05/28,14:56:00,178.05,178.11,178.04,178.04,45465
2019/05/28,14:57:00,178.03,178.12,178.02,178.09,42641
2019/05/28,14:58:00,178.09,178.11,178.06,178.10,23680
2019/05/28,14:59:00,178.11,178.13,178.06,178.13,32864
2019/05/28,15:00:00,178.13,178.21,178.12,178.18,51838
2019/05/28,15:01:00,178.17,178.17,178.06,178.09,26428
2019/05/28,15:02:00,178.09,178.10,178.02,178.02,82504
2019/05/28,15:03:00,178.02,178.10,177.99,178.09,60419
2019/05/28,15:04:00,178.08,178.08,177.97,177.98,57068
2019/05/28,15:05:00,177.97,178.02,177.96,177.96,27041
2019/05/28,15:06:00,177.97,178.10,177.97,178.09,42204
2019/05/28,15:07:00,178.09,178.19,178.09,178.13,86762
2019/05/28,15:08:00,178.13,178.14,178.08,178.10,31613
2019/05/28,15:09:00,178.10,178.15,178.08,178.10,26885
2019/05/28,15:10:00,178.10,178.10,178.00,178.00,85391
2019/05/28,15:11:00,177.99,178.00,177.92,177.94,63538
2019/05/28,15:12:00,177.94,177.95,177.84,177.90,100914
2019/05/28,15:13:00,177.90,177.91,177.84,177.87,34084
2019/05/28,15:14:00,177.87,177.99,177.86,177.92,200968
2019/05/28,15:15:00,177.92,178.00,177.92,177.98,44911
2019/05/28,15:16:00,177.97,178.06,177.97,178.01,129539
2019/05/28,15:17:00,178.01,178.11,178.01,178.09,30770
2019/05/28,15:18:00,178.09,178.12,178.07,178.07,44396
2019/05/28,15:19:00,178.07,178.08,178.03,178.08,14690
2019/05/28,15:20:00,178.07,178.08,177.99,178.04,83731
2019/05/28,15:21:00,178.05,178.07,178.02,178.05,57788
2019/05/28,15:22:00,178.05,178.05,177.95,177.99,55484
2019/05/28,15:23:00,177.99,177.99,177.95,177.96,36954
2019/05/28,15:24:00,177.96,178.04,177.92,178.02,37431
2019/05/28,15:25:00,178.03,178.13,178.02,178.07,67450
2019/05/28,15:26:00,178.07,178.15,178.06,178.09,53420
2019/05/28,15:27:00,178.09,178.11,178.07,178.08,24046
2019/05/28,15:28:00,178.08,178.08,178.00,178.02,62434
2019/05/28,15:29:00,178.02,178.07,177.94,177.94,44405
2019/05/28,15:30:00,177.92,177.92,177.82,177.87,63172
2019/05/28,15:31:00,177.87,177.89,177.82,177.89,36865
2019/05/28,15:32:00,177.89,178.01,177.77,177.79,129051
2019/05/28,15:33:00,177.79,177.93,177.79,177.88,65185
2019/05/28,15:34:00,177.87,177.90,177.85,177.85,38142
2019/05/28,15:35:00,177.85,177.88,177.78,177.80,52513
2019/05/28,15:36:00,177.79,177.85,177.70,177.84,157081
2019/05/28,15:37:00,177.84,177.90,177.79,177.88,49902
2019/05/28,15:38:00,177.87,177.91,177.75,177.77,75723
2019/05/28,15:39:00,177.76,177.77,177.68,177.73,144112
2019/05/28,15:40:00,177.73,177.81,177.72,177.79,126408
2019/05/28,15:41:00,177.78,177.79,177.55,177.57,189453
2019/05/28,15:42:00,177.57,177.71,177.57,177.65,57272
2019/05/28,15:43:00,177.65,177.70,177.60,177.67,74648
2019/05/28,15:44:00,177.67,177.67,177.58,177.58,100136
2019/05/28,15:45:00,177.58,177.58,177.48,177.55,140365
2019/05/28,15:46:00,177.55,177.69,177.49,177.68,105008
2019/05/28,15:47:00,177.68,177.68,177.56,177.68,204228
2019/05/28,15:48:00,177.68,177.73,177.66,177.68,99118
2019/05/28,15:49:00,177.67,177.76,177.66,177.73,98445
2019/05/28,15:50:00,177.73,177.79,177.62,177.66,120595
2019/05/28,15:51:00,177.66,177.89,177.64,177.81,289108
2019/05/28,15:52:00,177.81,177.84,177.75,177.79,69951
2019/05/28,15:53:00,177.78,177.78,177.70,177.76,98230
2019/05/28,15:54:00,177.76,177.82,177.75,177.80,120701
2019/05/28,15:55:00,177.80,177.87,177.75,177.84,220970
2019/05/28,15:56:00,177.85,177.90,177.71,177.74,558332
2019/05/28,15:57:00,177.74,177.79,177.69,177.77,229818
2019/05/28,15:58:00,177.77,177.78,177.70,177.73,95504
2019/05/28,15:59:00,177.73,177.84,177.71,177.82,202108
2019/05/28,16:00:00,177.78,177.81,177.47,177.49,616172
2019/05/29,09:31:00,176.45,176.50,176.20,176.46,438714
2019/05/29,09:32:00,176.44,176.60,176.29,176.36,232410
2019/05/29,09:33:00,176.37,176.39,176.14,176.22,124760
2019/05/29,09:34:00,176.21,176.31,176.12,176.29,146093
2019/05/29,09:35:00,176.28,176.35,176.21,176.33,186750
2019/05/29,09:36:00,176.34,176.36,176.11,176.17,183848
2019/05/29,09:37:00,176.17,176.18,176.07,176.15,80618
2019/05/29,09:38:00,176.15,176.23,176.10,176.18,116311
2019/05/29,09:39:00,176.18,176.20,176.03,176.06,105902
2019/05/29,09:40:00,176.06,176.08,175.89,175.90,287044
2019/05/29,09:41:00,175.89,176.00,175.80,175.99,139105
2019/05/29,09:42:00,175.99,176.06,175.93,176.04,139169
2019/05/29,09:43:00,176.03,176.05,175.92,176.04,82878
2019/05/29,09:44:00,176.04,176.13,175.99,176.10,64859
2019/05/29,09:45:00,176.09,176.45,176.06,176.31,407265
2019/05/29,09:46:00,176.32,176.53,176.31,176.47,141459
2019/05/29,09:47:00,176.46,176.46,176.29,176.32,141504
2019/05/29,09:48:00,176.32,176.34,176.24,176.34,87971
2019/05/29,09:49:00,176.34,176.34,176.19,176.20,93026
2019/05/29,09:50:00,176.20,176.28,176.14,176.25,214876
2019/05/29,09:51:00,176.22,176.26,176.07,176.10,85491
2019/05/29,09:52:00,176.11,176.13,175.99,176.07,117517
2019/05/29,09:53:00,176.07,176.15,176.03,176.14,75641
2019/05/29,09:54:00,176.14,176.18,176.05,176.08,60998
2019/05/29,09:55:00,176.08,176.15,176.00,176.05,60493
2019/05/29,09:56:00,176.05,176.31,176.01,176.29,157225
2019/05/29,09:57:00,176.28,176.30,176.13,176.16,96293
2019/05/29,09:58:00,176.17,176.22,176.14,176.20,88439
2019/05/29,09:59:00,176.20,176.20,176.11,176.13,46140
2019/05/29,10:00:00,176.13,176.25,176.08,176.20,83901
2019/05/29,10:01:00,176.20,176.23,176.11,176.18,510780
2019/05/29,10:02:00,176.18,176.20,175.95,176.04,200211
2019/05/29,10:03:00,176.03,176.08,176.00,176.06,93345
2019/05/29,10:04:00,176.05,176.17,176.03,176.16,100202
2019/05/29,10:05:00,176.14,176.25,176.11,176.22,135536
2019/05/29,10:06:00,176.22,176.27,176.17,176.26,91358
2019/05/29,10:07:00,176.26,176.40,176.25,176.34,139681
2019/05/29,10:08:00,176.34,176.37,176.16,176.17,305376
2019/05/29,10:09:00,176.18,176.22,176.09,176.20,158576
2019/05/29,10:10:00,176.21,176.28,176.14,176.26,132561
2019/05/29,10:11:00,176.26,176.33,176.22,176.23,91027
2019/05/29,10:12:00,176.23,176.25,176.17,176.17,119638
2019/05/29,10:13:00,176.17,176.32,176.16,176.29,52056
2019/05/29,10:14:00,176.29,176.36,176.24,176.36,90895
2019/05/29,10:15:00,176.36,176.57,176.36,176.56,155523
2019/05/29,10:16:00,176.56,176.67,176.56,176.63,165194
2019/05/29,10:17:00,176.63,176.72,176.55,176.68,88078
2019/05/29,10:18:00,176.68,176.75,176.67,176.75,189738
2019/05/29,10:19:00,176.74,176.93,176.73,176.91,221779
2019/05/29,10:20:00,176.91,176.92,176.82,176.84,118917
2019/05/29,10:21:00,176.83,176.87,176.78,176.79,62107
2019/05/29,10:22:00,176.80,176.80,176.74,176.75,71162
2019/05/29,10:23:00,176.75,176.79,176.68,176.69,563792
2019/05/29,10:24:00,176.69,176.73,176.63,176.64,63842
2019/05/29,10:25:00,176.65,176.68,176.61,176.67,62539
2019/05/29,10:26:00,176.66,176.79,176.61,176.77,79780
2019/05/29,10:27:00,176.78,176.82,176.75,176.77,50186
2019/05/29,10:28:00,176.77,176.84,176.73,176.75,178278
2019/05/29,10:29:00,176.75,176.96,176.74,176.91,106735
2019/05/29,10:30:00,176.92,176.97,176.89,176.95,49030
2019/05/29,10:31:00,176.95,176.98,176.88,176.94,99174
2019/05/29,10:32:00,176.94,176.99,176.90,176.96,148202
2019/05/29,10:33:00,176.96,177.00,176.91,176.92,66161
2019/05/29,10:34:00,176.92,176.93,176.83,176.86,64202
2019/05/29,10:35:00,176.88,176.96,176.87,176.88,53668
2019/05/29,10:36:00,176.88,176.88,176.72,176.74,77659
2019/05/29,10:37:00,176.73,176.79,176.71,176.72,43798
2019/05/29,10:38:00,176.72,176.74,176.61,176.66,95042
2019/05/29,10:39:00,176.66,176.70,176.63,176.69,82879
2019/05/29,10:40:00,176.69,176.74,176.63,176.63,23143
2019/05/29,10:41:00,176.63,176.63,176.50,176.54,97591
2019/05/29,10:42:00,176.54,176.65,176.53,176.63,39551
2019/05/29,10:43:00,176.63,176.64,176.51,176.57,59245
2019/05/29,10:44:00,176.58,176.66,176.55,176.64,44409
2019/05/29,10:45:00,176.65,176.69,176.52,176.54,55044
2019/05/29,10:46:00,176.54,176.59,176.45,176.49,90932
2019/05/29,10:47:00,176.49,176.53,176.43,176.53,43525
2019/05/29,10:48:00,176.53,176.62,176.53,176.57,31044
2019/05/29,10:49:00,176.57,176.58,176.43,176.50,106343
2019/05/29,10:50:00,176.49,176.54,176.45,176.53,73977
2019/05/29,10:51:00,176.51,176.54,176.42,176.43,45853
2019/05/29,10:52:00,176.42,176.43,176.24,176.28,109321
2019/05/29,10:53:00,176.28,176.35,176.26,176.31,31130
2019/05/29,10:54:00,176.31,176.33,176.19,176.24,128127
2019/05/29,10:55:00,176.25,176.32,176.25,176.30,31832
2019/05/29,10:56:00,176.30,176.37,176.25,176.33,37170
2019/05/29,10:57:00,176.35,176.39,176.32,176.35,72631
2019/05/29,10:58:00,176.33,176.33,176.16,176.23,71148
2019/05/29,10:59:00,176.22,176.26,176.13,176.13,117596
2019/05/29,11:00:00,176.13,176.19,176.11,176.14,78379
2019/05/29,11:01:00,176.14,176.14,176.03,176.04,48691
2019/05/29,11:02:00,176.04,176.34,176.00,176.18,291048
2019/05/29,11:03:00,176.17,176.22,176.07,176.21,145127
2019/05/29,11:04:00,176.21,176.30,176.18,176.20,90803
2019/05/29,11:05:00,176.20,176.26,176.15,176.19,43967
2019/05/29,11:06:00,176.19,176.28,176.11,176.21,88458
2019/05/29,11:07:00,176.21,176.21,176.06,176.11,58989
2019/05/29,11:08:00,176.11,176.27,176.11,176.27,64047
2019/05/29,11:09:00,176.27,176.55,176.27,176.45,223212
2019/05/29,11:10:00,176.45,176.52,176.40,176.41,76140
2019/05/29,11:11:00,176.41,176.41,176.16,176.21,80181
2019/05/29,11:12:00,176.20,176.26,176.02,176.08,101094
2019/05/29,11:13:00,176.07,176.14,176.04,176.08,177725
2019/05/29,11:14:00,176.08,176.14,176.05,176.12,34098
2019/05/29,11:15:00,176.11,176.17,175.91,175.96,219287
2019/05/29,11:16:00,175.93,176.06,175.91,176.03,78719
2019/05/29,11:17:00,176.03,176.03,175.87,175.97,219727
2019/05/29,11:18:00,175.97,176.08,175.95,176.04,48474
2019/05/29,11:19:00,176.04,176.11,176.03,176.07,35342
2019/05/29,11:20:00,176.08,176.15,176.06,176.06,50199
2019/05/29,11:21:00,176.05,176.07,175.93,175.94,132102
2019/05/29,11:22:00,175.94,176.01,175.89,175.96,59937
2019/05/29,11:23:00,175.96,176.05,175.93,175.93,82273
2019/05/29,11:24:00,175.94,175.98,175.72,175.76,131992
2019/05/29,11:25:00,175.76,175.77,175.67,175.73,98514
2019/05/29,11:26:00,175.73,175.83,175.66,175.80,220638
2019/05/29,11:27:00,175.80,175.83,175.71,175.80,40924
2019/05/29,11:28:00,175.80,175.83,175.76,175.79,31157
2019/05/29,11:29:00,175.78,175.82,175.67,175.69,41501
2019/05/29,11:30:00,175.69,175.74,175.62,175.73,54820
2019/05/29,11:31:00,175.72,175.82,175.69,175.79,89959
2019/05/29,11:32:00,175.80,175.83,175.74,175.76,42793
2019/05/29,11:33:00,175.76,175.76,175.61,175.75,102720
2019/05/29,11:34:00,175.75,175.75,175.68,175.68,23238
2019/05/29,11:35:00,175.67,175.80,175.67,175.80,76827
2019/05/29,11:36:00,175.80,175.86,175.80,175.81,85963
2019/05/29,11:37:00,175.81,175.86,175.65,175.65,129357
2019/05/29,11:38:00,175.67,175.72,175.62,175.65,176034
2019/05/29,11:39:00,175.65,175.65,175.51,175.61,168264
2019/05/29,11:40:00,175.61,175.63,175.44,175.44,261294
2019/05/29,11:41:00,175.43,175.52,175.41,175.46,73577
2019/05/29,11:42:00,175.45,175.45,175.30,175.35,189908
2019/05/29,11:43:00,175.36,175.38,175.24,175.30,102468
2019/05/29,11:44:00,175.29,175.34,175.20,175.33,168305
2019/05/29,11:45:00,175.33,175.42,175.31,175.38,92316
2019/05/29,11:46:00,175.38,175.48,175.38,175.46,89201
2019/05/29,11:47:00,175.47,175.55,175.44,175.54,346753
2019/05/29,11:48:00,175.54,175.58,175.48,175.58,131403
2019/05/29,11:49:00,175.58,175.61,175.54,175.55,69928
2019/05/29,11:50:00,175.56,175.58,175.47,175.55,63106
2019/05/29,11:51:00,175.55,175.59,175.47,175.49,80826
2019/05/29,11:52:00,175.48,175.52,175.44,175.51,57336
2019/05/29,11:53:00,175.51,175.51,175.33,175.36,252061
2019/05/29,11:54:00,175.35,175.35,175.18,175.24,364974
2019/05/29,11:55:00,175.24,175.25,175.13,175.15,164676
2019/05/29,11:56:00,175.15,175.21,175.09,175.21,271511
2019/05/29,11:57:00,175.21,175.30,175.21,175.28,106409
2019/05/29,11:58:00,175.29,175.31,175.18,175.18,75049
2019/05/29,11:59:00,175.18,175.23,175.16,175.21,94822
2019/05/29,12:00:00,175.21,175.37,175.18,175.37,82560
2019/05/29,12:01:00,175.37,175.37,175.20,175.35,70558
2019/05/29,12:02:00,175.35,175.42,175.33,175.38,115065
2019/05/29,12:03:00,175.38,175.39,175.30,175.36,62867
2019/05/29,12:04:00,175.35,175.41,175.29,175.41,81606
2019/05/29,12:05:00,175.40,175.52,175.39,175.52,88200
2019/05/29,12:06:00,175.52,175.61,175.41,175.59,188063
2019/05/29,12:07:00,175.59,175.71,175.59,175.69,155577
2019/05/29,12:08:00,175.69,175.71,175.60,175.63,47909
2019/05/29,12:09:00,175.63,175.63,175.55,175.60,40420
2019/05/29,12:10:00,175.60,175.69,175.60,175.66,41223
2019/05/29,12:11:00,175.64,175.67,175.59,175.63,37998
2019/05/29,12:12:00,175.63,175.70,175.55,175.58,67493
2019/05/29,12:13:00,175.58,175.61,175.54,175.54,84911
2019/05/29,12:14:00,175.54,175.63,175.53,175.60,52357
2019/05/29,12:15:00,175.60,175.71,175.59,175.67,57428
2019/05/29,12:16:00,175.68,175.73,175.58,175.64,54229
2019/05/29,12:17:00,175.64,175.72,175.63,175.69,59913
2019/05/29,12:18:00,175.69,175.79,175.65,175.79,97899
2019/05/29,12:19:00,175.79,175.81,175.71,175.72,79772
2019/05/29,12:20:00,175.72,175.81,175.71,175.79,563998
2019/05/29,12:21:00,175.79,175.80,175.70,175.72,33895
2019/05/29,12:22:00,175.72,175.74,175.62,175.62,35159
2019/05/29,12:23:00,175.62,175.70,175.59,175.67,24708
2019/05/29,12:24:00,175.67,175.68,175.62,175.62,36972
2019/05/29,12:25:00,175.62,175.67,175.59,175.62,43969
2019/05/29,12:26:00,175.62,175.75,175.60,175.75,50241
2019/05/29,12:27:00,175.75,175.87,175.71,175.87,113110
2019/05/29,12:28:00,175.87,175.97,175.83,175.83,222322
2019/05/29,12:29:00,175.83,175.85,175.79,175.82,55036
2019/05/29,12:30:00,175.82,175.86,175.80,175.82,42333
2019/05/29,12:31:00,175.81,175.87,175.78,175.78,35533
2019/05/29,12:32:00,175.78,175.81,175.75,175.80,36595
2019/05/29,12:33:00,175.80,175.86,175.74,175.86,73168
2019/05/29,12:34:00,175.87,175.94,175.87,175.88,46621
2019/05/29,12:35:00,175.88,175.90,175.79,175.87,70522
2019/05/29,12:36:00,175.87,175.92,175.85,175.85,27066
2019/05/29,12:37:00,175.85,175.86,175.79,175.83,29073
2019/05/29,12:38:00,175.83,175.83,175.70,175.77,46283
2019/05/29,12:39:00,175.77,175.80,175.72,175.76,21822
2019/05/29,12:40:00,175.76,175.84,175.76,175.79,124580
2019/05/29,12:41:00,175.79,175.81,175.72,175.78,140162
2019/05/29,12:42:00,175.76,175.85,175.74,175.83,20987
2019/05/29,12:43:00,175.82,175.83,175.70,175.71,38154
2019/05/29,12:44:00,175.70,175.80,175.69,175.78,58922
2019/05/29,12:45:00,175.79,175.86,175.78,175.86,48104
2019/05/29,12:46:00,175.86,175.87,175.77,175.78,76256
2019/05/29,12:47:00,175.78,175.92,175.76,175.89,39035
2019/05/29,12:48:00,175.89,175.92,175.82,175.86,21573
2019/05/29,12:49:00,175.86,175.94,175.85,175.89,16375
2019/05/29,12:50:00,175.89,175.89,175.83,175.85,24740
2019/05/29,12:51:00,175.85,175.92,175.84,175.84,15266
2019/05/29,12:52:00,175.84,175.84,175.70,175.76,48530
2019/05/29,12:53:00,175.76,175.79,175.71,175.75,115426
2019/05/29,12:54:00,175.77,175.81,175.76,175.76,15203
2019/05/29,12:55:00,175.76,175.82,175.75,175.78,17955
2019/05/29,12:56:00,175.77,175.77,175.66,175.69,37916
2019/05/29,12:57:00,175.70,175.72,175.58,175.59,45272
2019/05/29,12:58:00,175.61,175.65,175.60,175.61,22423
2019/05/29,12:59:00,175.60,175.62,175.55,175.57,39762
2019/05/29,13:00:00,175.59,175.62,175.56,175.61,19163
2019/05/29,13:01:00,175.61,175.64,175.53,175.54,40822
2019/05/29,13:02:00,175.53,175.54,175.48,175.54,99798
2019/05/29,13:03:00,175.54,175.62,175.54,175.60,51257
2019/05/29,13:04:00,175.61,175.61,175.51,175.55,86091
2019/05/29,13:05:00,175.55,175.61,175.48,175.60,65437
2019/05/29,13:06:00,175.60,175.63,175.55,175.56,59500
2019/05/29,13:07:00,175.57,175.68,175.54,175.66,39907
2019/05/29,13:08:00,175.66,175.77,175.65,175.76,87306
2019/05/29,13:09:00,175.77,176.16,175.77,176.16,274485
2019/05/29,13:10:00,176.15,176.24,176.08,176.24,215608
2019/05/29,13:11:00,176.24,176.34,176.21,176.25,145010
2019/05/29,13:12:00,176.24,176.42,176.23,176.37,125388
2019/05/29,13:13:00,176.36,176.45,176.33,176.33,154027
2019/05/29,13:14:00,176.33,176.37,176.24,176.27,403803
2019/05/29,13:15:00,176.27,176.27,176.19,176.23,76210
2019/05/29,13:16:00,176.24,176.27,176.11,176.12,87421
2019/05/29,13:17:00,176.12,176.19,176.12,176.15,31019
2019/05/29,13:18:00,176.15,176.15,176.11,176.11,16288
2019/05/29,13:19:00,176.10,176.14,176.07,176.09,60264
2019/05/29,13:20:00,176.08,176.10,176.03,176.06,45378
2019/05/29,13:21:00,176.05,176.07,175.95,176.03,72834
2019/05/29,13:22:00,176.03,176.07,175.99,176.06,17920
2019/05/29,13:23:00,176.07,176.07,176.02,176.04,25877
2019/05/29,13:24:00,176.04,176.07,176.04,176.05,7292
2019/05/29,13:25:00,176.05,176.21,176.05,176.15,56889
2019/05/29,13:26:00,176.15,176.22,176.15,176.17,42765
2019/05/29,13:27:00,176.17,176.22,176.12,176.22,36662
2019/05/29,13:28:00,176.22,176.22,176.10,176.11,12764
2019/05/29,13:29:00,176.10,176.12,176.01,176.12,32868
2019/05/29,13:30:00,176.12,176.20,176.11,176.19,11344
2019/05/29,13:31:00,176.19,176.19,176.11,176.13,22912
2019/05/29,13:32:00,176.14,176.25,176.14,176.22,20251
2019/05/29,13:33:00,176.22,176.31,176.22,176.31,69077
2019/05/29,13:34:00,176.32,176.35,176.29,176.32,39873
2019/05/29,13:35:00,176.33,176.36,176.30,176.31,32814
2019/05/29,13:36:00,176.31,176.35,176.23,176.26,29175
2019/05/29,13:37:00,176.26,176.26,176.19,176.23,27994
2019/05/29,13:38:00,176.23,176.35,176.23,176.34,67119
2019/05/29,13:39:00,176.34,176.38,176.31,176.38,34707
2019/05/29,13:40:00,176.36,176.43,176.33,176.41,42171
2019/05/29,13:41:00,176.41,176.45,176.36,176.38,58187
2019/05/29,13:42:00,176.38,176.43,176.37,176.39,23595
2019/05/29,13:43:00,176.40,176.45,176.31,176.31,43298
2019/05/29,13:44:00,176.33,176.34,176.30,176.32,20424
2019/05/29,13:45:00,176.32,176.33,176.28,176.28,35447
2019/05/29,13:46:00,176.27,176.36,176.22,176.28,52058
2019/05/29,13:47:00,176.28,176.38,176.28,176.34,44016
2019/05/29,13:48:00,176.32,176.40,176.32,176.39,22989
2019/05/29,13:49:00,176.39,176.44,176.39,176.40,29284
2019/05/29,13:50:00,176.40,176.50,176.40,176.49,34643
2019/05/29,13:51:00,176.49,176.53,176.45,176.51,94569
2019/05/29,13:52:00,176.51,176.59,176.51,176.52,113591
2019/05/29,13:53:00,176.52,176.52,176.40,176.43,39235
2019/05/29,13:54:00,176.43,176.45,176.39,176.39,46114
2019/05/29,13:55:00,176.40,176.40,176.26,176.32,90801
2019/05/29,13:56:00,176.32,176.35,176.30,176.33,36550
2019/05/29,13:57:00,176.33,176.38,176.33,176.35,30003
2019/05/29,13:58:00,176.35,176.38,176.33,176.34,15120
2019/05/29,13:59:00,176.36,176.36,176.27,176.27,324403
2019/05/29,14:00:00,176.28,176.32,176.22,176.25,71464
2019/05/29,14:01:00,176.25,176.35,176.25,176.28,67665
2019/05/29,14:02:00,176.28,176.41,176.27,176.39,29431
2019/05/29,14:03:00,176.39,176.41,176.35,176.41,53702
2019/05/29,14:04:00,176.41,176.47,176.30,176.33,62931
2019/05/29,14:05:00,176.33,176.39,176.33,176.38,462231
2019/05/29,14:06:00,176.37,176.42,176.28,176.31,66288
2019/05/29,14:07:00,176.31,176.40,176.31,176.37,20025
2019/05/29,14:08:00,176.37,176.39,176.31,176.31,34211
2019/05/29,14:09:00,176.32,176.33,176.23,176.29,68451
2019/05/29,14:10:00,176.30,176.32,176.14,176.14,112640
2019/05/29,14:11:00,176.14,176.16,176.08,176.13,66905
2019/05/29,14:12:00,176.15,176.21,176.09,176.11,57999
2019/05/29,14:13:00,176.11,176.15,176.06,176.10,59379
2019/05/29,14:14:00,176.10,176.10,176.00,176.03,130810
2019/05/29,14:15:00,176.03,176.10,176.03,176.08,37353
2019/05/29,14:16:00,176.08,176.13,176.03,176.11,26397
2019/05/29,14:17:00,176.11,176.17,176.10,176.12,28743
2019/05/29,14:18:00,176.12,176.14,176.06,176.06,32205
2019/05/29,14:19:00,176.06,176.14,176.05,176.13,68757
2019/05/29,14:20:00,176.13,176.17,176.11,176.15,16242
2019/05/29,14:21:00,176.15,176.15,176.09,176.14,17491
2019/05/29,14:22:00,176.15,176.17,176.11,176.15,11284
2019/05/29,14:23:00,176.15,176.18,176.09,176.14,26183
2019/05/29,14:24:00,176.14,176.19,176.14,176.14,15548
2019/05/29,14:25:00,176.12,176.16,176.09,176.10,36428
2019/05/29,14:26:00,176.10,176.11,176.05,176.05,19773
2019/05/29,14:27:00,176.05,176.14,176.05,176.13,28952
2019/05/29,14:28:00,176.13,176.23,176.13,176.16,33623
2019/05/29,14:29:00,176.19,176.21,176.13,176.16,15822
2019/05/29,14:30:00,176.18,176.22,176.16,176.20,183809
2019/05/29,14:31:00,176.20,176.20,176.01,176.02,40320
2019/05/29,14:32:00,176.02,176.03,175.90,175.91,59566
2019/05/29,14:33:00,175.91,175.96,175.87,175.87,55181
2019/05/29,14:34:00,175.87,175.93,175.87,175.93,54887
2019/05/29,14:35:00,175.94,175.94,175.87,175.88,69886
2019/05/29,14:36:00,175.88,175.91,175.76,175.83,92051
2019/05/29,14:37:00,175.85,175.89,175.75,175.81,32568
2019/05/29,14:38:00,175.81,175.81,175.69,175.70,71920
2019/05/29,14:39:00,175.71,175.76,175.67,175.68,58087
2019/05/29,14:40:00,175.68,175.76,175.66,175.70,81699
2019/05/29,14:41:00,175.70,175.70,175.56,175.59,72630
2019/05/29,14:42:00,175.59,175.59,175.47,175.51,79863
2019/05/29,14:43:00,175.52,175.52,175.46,175.49,45293
2019/05/29,14:44:00,175.49,175.53,175.46,175.50,42742
2019/05/29,14:45:00,175.49,175.50,175.41,175.48,36817
2019/05/29,14:46:00,175.48,175.57,175.47,175.51,56289
2019/05/29,14:47:00,175.51,175.58,175.50,175.55,21630
2019/05/29,14:48:00,175.56,175.56,175.52,175.53,118808
2019/05/29,14:49:00,175.54,175.59,175.53,175.59,82165
2019/05/29,14:50:00,175.59,175.60,175.56,175.57,91497
2019/05/29,14:51:00,175.56,175.56,175.38,175.41,61564
2019/05/29,14:52:00,175.41,175.50,175.35,175.39,92528
2019/05/29,14:53:00,175.39,175.42,175.33,175.38,165258
2019/05/29,14:54:00,175.38,175.46,175.36,175.44,33995
2019/05/29,14:55:00,175.44,175.49,175.44,175.44,52260
2019/05/29,14:56:00,175.44,175.54,175.40,175.54,44222
2019/05/29,14:57:00,175.54,175.67,175.53,175.66,178953
2019/05/29,14:58:00,175.66,175.69,175.63,175.66,61221
2019/05/29,14:59:00,175.67,175.69,175.62,175.62,48910
2019/05/29,15:00:00,175.62,175.65,175.61,175.65,47751
2019/05/29,15:01:00,175.65,175.65,175.49,175.51,101503
2019/05/29,15:02:00,175.51,175.52,175.34,175.38,549618
2019/05/29,15:03:00,175.38,175.39,175.29,175.31,87571
2019/05/29,15:04:00,175.32,175.41,175.30,175.35,102815
2019/05/29,15:05:00,175.36,175.45,175.34,175.39,124263
2019/05/29,15:06:00,175.39,175.39,175.27,175.34,70885
2019/05/29,15:07:00,175.34,175.45,175.32,175.42,160951
2019/05/29,15:08:00,175.42,175.55,175.42,175.49,76899
2019/05/29,15:09:00,175.48,175.52,175.41,175.52,219143
2019/05/29,15:10:00,175.52,175.54,175.49,175.51,52215
2019/05/29,15:11:00,175.51,175.55,175.37,175.52,127147
2019/05/29,15:12:00,175.52,175.58,175.49,175.54,51284
2019/05/29,15:13:00,175.54,175.55,175.49,175.53,73965
2019/05/29,15:14:00,175.52,175.63,175.52,175.63,39088
2019/05/29,15:15:00,175.62,175.65,175.57,175.62,125161
2019/05/29,15:16:00,175.62,175.67,175.56,175.57,79494
2019/05/29,15:17:00,175.57,175.57,175.46,175.49,67955
2019/05/29,15:18:00,175.49,175.55,175.46,175.51,35708
2019/05/29,15:19:00,175.51,175.53,175.48,175.49,21056
2019/05/29,15:20:00,175.49,175.55,175.49,175.50,19021
2019/05/29,15:21:00,175.50,175.60,175.45,175.58,59645
2019/05/29,15:22:00,175.58,175.77,175.58,175.76,171758
2019/05/29,15:23:00,175.76,175.79,175.72,175.74,130133
2019/05/29,15:24:00,175.74,175.80,175.72,175.75,48880
2019/05/29,15:25:00,175.74,175.75,175.68,175.70,63427
2019/05/29,15:26:00,175.70,175.79,175.68,175.76,33557
2019/05/29,15:27:00,175.75,175.80,175.72,175.74,43797
2019/05/29,15:28:00,175.74,175.81,175.67,175.80,59592
2019/05/29,15:29:00,175.81,175.82,175.75,175.76,39086
2019/05/29,15:30:00,175.76,175.87,175.76,175.83,29885
2019/05/29,15:31:00,175.83,175.83,175.72,175.74,38992
2019/05/29,15:32:00,175.74,175.86,175.73,175.73,40981
2019/05/29,15:33:00,175.73,175.75,175.65,175.74,80193
2019/05/29,15:34:00,175.75,175.87,175.75,175.86,85866
2019/05/29,15:35:00,175.87,176.17,175.87,176.17,185794
2019/05/29,15:36:00,176.17,176.26,176.12,176.13,130533
2019/05/29,15:37:00,176.14,176.29,176.13,176.24,206864
2019/05/29,15:38:00,176.24,176.26,176.17,176.21,76024
2019/05/29,15:39:00,176.22,176.26,176.17,176.17,124001
2019/05/29,15:40:00,176.17,176.27,176.17,176.22,74962
2019/05/29,15:41:00,176.23,176.38,176.23,176.37,102736
2019/05/29,15:42:00,176.37,176.42,176.30,176.32,269595
2019/05/29,15:43:00,176.32,176.42,176.29,176.41,179201
2019/05/29,15:44:00,176.42,176.43,176.39,176.39,128589
2019/05/29,15:45:00,176.40,176.41,176.29,176.29,113188
2019/05/29,15:46:00,176.29,176.31,176.16,176.16,271551
2019/05/29,15:47:00,176.16,176.18,176.09,176.09,93020
2019/05/29,15:48:00,176.09,176.13,176.04,176.06,90382
2019/05/29,15:49:00,176.06,176.11,176.02,176.09,103263
2019/05/29,15:50:00,176.09,176.11,176.05,176.05,74940
2019/05/29,15:51:00,176.05,176.06,175.85,175.85,198550
2019/05/29,15:52:00,175.84,175.87,175.78,175.80,99438
2019/05/29,15:53:00,175.80,175.89,175.78,175.89,105468
2019/05/29,15:54:00,175.89,175.90,175.82,175.83,177648
2019/05/29,15:55:00,175.82,176.00,175.82,175.99,122500
2019/05/29,15:56:00,175.99,176.18,175.99,176.04,545414
2019/05/29,15:57:00,176.04,176.13,176.03,176.11,150210
2019/05/29,15:58:00,176.11,176.21,176.09,176.20,390440
2019/05/29,15:59:00,176.19,176.21,176.10,176.18,539955
2019/05/29,16:00:00,176.17,176.27,176.03,176.03,972927
2019/05/30,09:31:00,176.54,176.81,176.47,176.74,206813
2019/05/30,09:32:00,176.75,176.79,176.66,176.74,214093
2019/05/30,09:33:00,176.74,176.92,176.72,176.87,245017
2019/05/30,09:34:00,176.86,177.02,176.85,176.94,170333
2019/05/30,09:35:00,176.93,176.95,176.86,176.87,117316
2019/05/30,09:36:00,176.87,177.03,176.86,176.91,130998
2019/05/30,09:37:00,176.91,177.00,176.88,176.98,99414
2019/05/30,09:38:00,176.98,176.99,176.89,176.90,100237
2019/05/30,09:39:00,176.89,176.90,176.81,176.90,271164
2019/05/30,09:40:00,176.90,176.94,176.86,176.89,92915
2019/05/30,09:41:00,176.88,176.97,176.82,176.86,116107
2019/05/30,09:42:00,176.85,176.88,176.73,176.75,132910
2019/05/30,09:43:00,176.74,176.84,176.69,176.84,97733
2019/05/30,09:44:00,176.84,177.00,176.84,177.00,137042
2019/05/30,09:45:00,177.00,177.03,176.94,176.95,154329
2019/05/30,09:46:00,176.94,176.97,176.87,176.88,96733
2019/05/30,09:47:00,176.88,177.00,176.85,176.98,84253
2019/05/30,09:48:00,176.98,177.12,176.93,177.06,167827
2019/05/30,09:49:00,177.07,177.11,177.02,177.08,94194
2019/05/30,09:50:00,177.08,177.15,177.08,177.12,129960
2019/05/30,09:51:00,177.13,177.18,177.10,177.14,111871
2019/05/30,09:52:00,177.13,177.22,177.13,177.19,71916
2019/05/30,09:53:00,177.19,177.21,177.10,177.12,38769
2019/05/30,09:54:00,177.12,177.17,177.09,177.09,69940
2019/05/30,09:55:00,177.10,177.11,177.02,177.07,82879
2019/05/30,09:56:00,177.06,177.12,177.06,177.11,62357
2019/05/30,09:57:00,177.11,177.14,177.04,177.07,53296
2019/05/30,09:58:00,177.06,177.08,176.97,176.98,84329
2019/05/30,09:59:00,176.98,177.09,176.94,177.01,206441
2019/05/30,10:00:00,177.00,177.07,176.99,177.05,20367
2019/05/30,10:01:00,177.05,177.07,177.00,177.04,533181
2019/05/30,10:02:00,177.06,177.11,177.05,177.07,66846
2019/05/30,10:03:00,177.07,177.10,177.03,177.07,26112
2019/05/30,10:04:00,177.07,177.10,177.01,177.04,52534
2019/05/30,10:05:00,177.04,177.19,177.04,177.16,130980
2019/05/30,10:06:00,177.16,177.16,176.89,176.93,101611
2019/05/30,10:07:00,176.93,176.95,176.85,176.90,82661
2019/05/30,10:08:00,176.90,176.90,176.76,176.80,228267
2019/05/30,10:09:00,176.80,176.84,176.78,176.83,132725
2019/05/30,10:10:00,176.83,176.88,176.82,176.83,36253
2019/05/30,10:11:00,176.84,176.85,176.77,176.83,31916
2019/05/30,10:12:00,176.83,176.89,176.83,176.89,43517
2019/05/30,10:13:00,176.89,176.96,176.87,176.87,68558
2019/05/30,10:14:00,176.88,176.93,176.82,176.82,59328
2019/05/30,10:15:00,176.82,176.94,176.82,176.93,65376
2019/05/30,10:16:00,176.93,177.04,176.93,177.01,72412
2019/05/30,10:17:00,177.01,177.06,176.90,176.92,45140
2019/05/30,10:18:00,176.91,177.01,176.91,176.96,41315
2019/05/30,10:19:00,176.96,176.98,176.91,176.95,106815
2019/05/30,10:20:00,176.95,177.00,176.92,176.95,112226
2019/05/30,10:21:00,176.95,176.96,176.91,176.95,32435
2019/05/30,10:22:00,176.96,176.98,176.92,176.97,53892
2019/05/30,10:23:00,176.97,177.01,176.93,176.97,35721
2019/05/30,10:24:00,176.97,176.97,176.82,176.87,82574
2019/05/30,10:25:00,176.87,176.92,176.87,176.89,17985
2019/05/30,10:26:00,176.90,176.93,176.87,176.93,21240
2019/05/30,10:27:00,176.92,177.00,176.92,176.95,21453
2019/05/30,10:28:00,176.96,177.02,176.92,176.97,18856
2019/05/30,10:29:00,176.98,177.04,176.97,176.97,51131
2019/05/30,10:30:00,176.97,176.97,176.89,176.95,21182
2019/05/30,10:31:00,176.95,177.02,176.95,177.00,27014
2019/05/30,10:32:00,177.00,177.12,176.98,177.12,589273
2019/05/30,10:33:00,177.11,177.12,177.07,177.11,37142
2019/05/30,10:34:00,177.11,177.13,177.07,177.07,898254
2019/05/30,10:35:00,177.07,177.19,177.07,177.18,315956
2019/05/30,10:36:00,177.16,177.17,177.10,177.15,48417
2019/05/30,10:37:00,177.15,177.27,177.11,177.12,100247
2019/05/30,10:38:00,177.12,177.12,177.05,177.07,87883
2019/05/30,10:39:00,177.06,177.06,176.92,176.94,55082
2019/05/30,10:40:00,176.95,177.00,176.95,176.95,17911
2019/05/30,10:41:00,176.96,176.97,176.89,176.92,60746
2019/05/30,10:42:00,176.92,176.96,176.87,176.94,92727
2019/05/30,10:43:00,176.94,177.03,176.94,177.00,31177
2019/05/30,10:44:00,176.99,177.03,176.98,177.00,66695
2019/05/30,10:45:00,177.00,177.00,176.95,176.97,40835
2019/05/30,10:46:00,176.98,177.08,176.91,177.06,61251
2019/05/30,10:47:00,177.06,177.06,177.00,177.01,25250
2019/05/30,10:48:00,177.01,177.01,176.92,176.95,57725
2019/05/30,10:49:00,176.95,176.97,176.84,176.89,75597
2019/05/30,10:50:00,176.89,176.93,176.86,176.90,74704
2019/05/30,10:51:00,176.90,176.94,176.81,176.81,45807
2019/05/30,10:52:00,176.81,176.82,176.70,176.71,131005
2019/05/30,10:53:00,176.71,176.73,176.57,176.62,124570
2019/05/30,10:54:00,176.62,176.64,176.53,176.53,69516
2019/05/30,10:55:00,176.53,176.63,176.53,176.60,41187
2019/05/30,10:56:00,176.60,176.69,176.58,176.64,57852
2019/05/30,10:57:00,176.64,176.68,176.63,176.67,58574
2019/05/30,10:58:00,176.67,176.69,176.61,176.63,36900
2019/05/30,10:59:00,176.63,176.69,176.61,176.69,26004
2019/05/30,11:00:00,176.69,176.70,176.65,176.68,33807
2019/05/30,11:01:00,176.65,176.72,176.58,176.59,55255
2019/05/30,11:02:00,176.58,176.58,176.40,176.45,80277
2019/05/30,11:03:00,176.44,176.45,176.34,176.41,98903
2019/05/30,11:04:00,176.41,176.50,176.40,176.49,37103
2019/05/30,11:05:00,176.49,176.52,176.46,176.49,23598
2019/05/30,11:06:00,176.49,176.51,176.44,176.49,82429
2019/05/30,11:07:00,176.51,176.51,176.41,176.43,47988
2019/05/30,11:08:00,176.44,176.51,176.41,176.51,32509
2019/05/30,11:09:00,176.51,176.59,176.51,176.57,31998
2019/05/30,11:10:00,176.57,176.65,176.57,176.64,46424
2019/05/30,11:11:00,176.64,176.64,176.57,176.58,31442
2019/05/30,11:12:00,176.58,176.59,176.51,176.56,52777
2019/05/30,11:13:00,176.59,176.63,176.58,176.62,28975
2019/05/30,11:14:00,176.60,176.73,176.60,176.72,50366
2019/05/30,11:15:00,176.73,176.77,176.69,176.75,41718
2019/05/30,11:16:00,176.75,176.81,176.74,176.77,34012
2019/05/30,11:17:00,176.77,176.83,176.77,176.81,37206
2019/05/30,11:18:00,176.80,176.85,176.73,176.74,37846
2019/05/30,11:19:00,176.74,176.78,176.74,176.74,20078
2019/05/30,11:20:00,176.74,176.79,176.72,176.78,25543
2019/05/30,11:21:00,176.78,176.83,176.73,176.74,41794
2019/05/30,11:22:00,176.74,176.80,176.74,176.77,26553
2019/05/30,11:23:00,176.77,176.77,176.68,176.69,25747
2019/05/30,11:24:00,176.69,176.71,176.60,176.62,54777
2019/05/30,11:25:00,176.62,176.64,176.50,176.54,99092
2019/05/30,11:26:00,176.55,176.65,176.54,176.65,46444
2019/05/30,11:27:00,176.65,176.68,176.63,176.64,21253
2019/05/30,11:28:00,176.64,176.67,176.60,176.67,25977
2019/05/30,11:29:00,176.66,176.73,176.63,176.66,23123
2019/05/30,11:30:00,176.66,176.71,176.61,176.64,28699
2019/05/30,11:31:00,176.63,176.71,176.62,176.71,35384
2019/05/30,11:32:00,176.71,176.72,176.58,176.59,45542
2019/05/30,11:33:00,176.59,176.63,176.50,176.56,93232
2019/05/30,11:34:00,176.56,176.59,176.38,176.39,96229
2019/05/30,11:35:00,176.39,176.53,176.39,176.48,61178
2019/05/30,11:36:00,176.49,176.59,176.49,176.58,547322
2019/05/30,11:37:00,176.58,176.61,176.54,176.59,93301
2019/05/30,11:38:00,176.59,176.61,176.54,176.60,15581
2019/05/30,11:39:00,176.60,176.65,176.57,176.60,50157
2019/05/30,11:40:00,176.60,176.60,176.54,176.59,21965
2019/05/30,11:41:00,176.59,176.64,176.55,176.63,22452
2019/05/30,11:42:00,176.65,176.71,176.63,176.69,50648
2019/05/30,11:43:00,176.69,176.76,176.57,176.57,62271
2019/05/30,11:44:00,176.58,176.58,176.47,176.47,60036
2019/05/30,11:45:00,176.45,176.48,176.45,176.47,21658
2019/05/30,11:46:00,176.47,176.54,176.43,176.52,38801
2019/05/30,11:47:00,176.52,176.53,176.47,176.49,24736
2019/05/30,11:48:00,176.49,176.55,176.49,176.54,115391
2019/05/30,11:49:00,176.53,176.54,176.42,176.49,41971
2019/05/30,11:50:00,176.49,176.58,176.47,176.55,34473
2019/05/30,11:51:00,176.55,176.59,176.54,176.54,31468
2019/05/30,11:52:00,176.54,176.56,176.34,176.34,70857
2019/05/30,11:53:00,176.34,176.40,176.31,176.36,69556
2019/05/30,11:54:00,176.36,176.40,176.34,176.40,20367
2019/05/30,11:55:00,176.41,176.44,176.40,176.41,25902
2019/05/30,11:56:00,176.41,176.41,176.33,176.40,35837
2019/05/30,11:57:00,176.40,176.53,176.39,176.52,40293
2019/05/30,11:58:00,176.52,176.53,176.49,176.52,16509
2019/05/30,11:59:00,176.54,176.60,176.54,176.57,37599
2019/05/30,12:00:00,176.57,176.57,176.46,176.54,35185
2019/05/30,12:01:00,176.56,176.65,176.53,176.55,52753
2019/05/30,12:02:00,176.53,176.55,176.46,176.51,53979
2019/05/30,12:03:00,176.51,176.52,176.46,176.50,37947
2019/05/30,12:04:00,176.51,176.59,176.50,176.58,24012
2019/05/30,12:05:00,176.58,176.64,176.54,176.59,30162
2019/05/30,12:06:00,176.60,176.60,176.49,176.57,48532
2019/05/30,12:07:00,176.57,176.64,176.53,176.63,53280
2019/05/30,12:08:00,176.63,176.64,176.58,176.60,12092
2019/05/30,12:09:00,176.59,176.61,176.46,176.49,43555
2019/05/30,12:10:00,176.48,176.52,176.43,176.47,27806
2019/05/30,12:11:00,176.47,176.47,176.42,176.44,32541
2019/05/30,12:12:00,176.45,176.47,176.38,176.45,13283
2019/05/30,12:13:00,176.45,176.55,176.45,176.46,26817
2019/05/30,12:14:00,176.46,176.49,176.43,176.45,24956
2019/05/30,12:15:00,176.44,176.51,176.41,176.49,39822
2019/05/30,12:16:00,176.49,176.54,176.44,176.48,48216
2019/05/30,12:17:00,176.48,176.61,176.48,176.58,37011
2019/05/30,12:18:00,176.59,176.65,176.57,176.59,39276
2019/05/30,12:19:00,176.59,176.60,176.50,176.50,21905
2019/05/30,12:20:00,176.50,176.52,176.45,176.48,28964
2019/05/30,12:21:00,176.48,176.53,176.42,176.50,24416
2019/05/30,12:22:00,176.50,176.53,176.49,176.51,6833
2019/05/30,12:23:00,176.51,176.58,176.51,176.56,14526
2019/05/30,12:24:00,176.56,176.63,176.53,176.58,87979
2019/05/30,12:25:00,176.58,176.70,176.56,176.70,123766
2019/05/30,12:26:00,176.70,176.71,176.60,176.60,38850
2019/05/30,12:27:00,176.59,176.63,176.59,176.60,16911
2019/05/30,12:28:00,176.60,176.61,176.53,176.56,17764
2019/05/30,12:29:00,176.56,176.60,176.55,176.57,16471
2019/05/30,12:30:00,176.58,176.59,176.54,176.54,25763
2019/05/30,12:31:00,176.54,176.60,176.52,176.55,21234
2019/05/30,12:32:00,176.55,176.55,176.45,176.54,33739
2019/05/30,12:33:00,176.54,176.57,176.49,176.49,19260
2019/05/30,12:34:00,176.49,176.51,176.46,176.48,20678
2019/05/30,12:35:00,176.48,176.54,176.46,176.54,15150
2019/05/30,12:36:00,176.55,176.60,176.52,176.60,29654
2019/05/30,12:37:00,176.60,176.70,176.60,176.67,77851
2019/05/30,12:38:00,176.68,176.79,176.68,176.78,92937
2019/05/30,12:39:00,176.78,176.79,176.70,176.71,42296
2019/05/30,12:40:00,176.71,176.76,176.71,176.75,22919
2019/05/30,12:41:00,176.76,176.87,176.75,176.85,92536
2019/05/30,12:42:00,176.85,176.90,176.83,176.83,312270
2019/05/30,12:43:00,176.83,176.86,176.81,176.85,43066
2019/05/30,12:44:00,176.87,176.93,176.87,176.92,35820
2019/05/30,12:45:00,176.92,176.94,176.89,176.91,24685
2019/05/30,12:46:00,176.91,176.94,176.84,176.85,41259
2019/05/30,12:47:00,176.85,176.85,176.81,176.82,16459
2019/05/30,12:48:00,176.82,176.86,176.82,176.86,10310
2019/05/30,12:49:00,176.86,176.90,176.86,176.87,17145
2019/05/30,12:50:00,176.87,176.92,176.87,176.91,18801
2019/05/30,12:51:00,176.92,177.02,176.92,177.00,29790
2019/05/30,12:52:00,177.00,177.03,176.99,177.02,33740
2019/05/30,12:53:00,177.03,177.03,176.88,176.88,81950
2019/05/30,12:54:00,176.89,176.90,176.85,176.85,62489
2019/05/30,12:55:00,176.86,176.89,176.86,176.87,27532
2019/05/30,12:56:00,176.87,176.87,176.83,176.84,67547
2019/05/30,12:57:00,176.84,176.86,176.81,176.82,66863
2019/05/30,12:58:00,176.82,176.86,176.82,176.83,10611
2019/05/30,12:59:00,176.84,176.85,176.79,176.82,39069
2019/05/30,13:00:00,176.82,176.85,176.81,176.84,17835
2019/05/30,13:01:00,176.84,176.89,176.83,176.87,22640
2019/05/30,13:02:00,176.88,176.89,176.79,176.81,25285
2019/05/30,13:03:00,176.81,176.89,176.80,176.88,15899
2019/05/30,13:04:00,176.88,176.90,176.87,176.88,20203
2019/05/30,13:05:00,176.88,176.88,176.77,176.77,30478
2019/05/30,13:06:00,176.77,176.80,176.75,176.79,35420
2019/05/30,13:07:00,176.79,176.80,176.75,176.78,24058
2019/05/30,13:08:00,176.78,176.78,176.70,176.73,32527
2019/05/30,13:09:00,176.73,176.74,176.67,176.73,32582
2019/05/30,13:10:00,176.73,176.76,176.71,176.75,202805
2019/05/30,13:11:00,176.74,176.79,176.73,176.77,57158
2019/05/30,13:12:00,176.79,176.79,176.75,176.76,40321
2019/05/30,13:13:00,176.76,176.78,176.75,176.75,36164
2019/05/30,13:14:00,176.76,176.78,176.76,176.77,37496
2019/05/30,13:15:00,176.76,176.80,176.76,176.77,120485
2019/05/30,13:16:00,176.77,176.79,176.77,176.78,10414
2019/05/30,13:17:00,176.79,176.79,176.71,176.72,19806
2019/05/30,13:18:00,176.71,176.72,176.63,176.70,34094
2019/05/30,13:19:00,176.70,176.70,176.60,176.62,23254
2019/05/30,13:20:00,176.62,176.66,176.61,176.63,11719
2019/05/30,13:21:00,176.63,176.71,176.63,176.70,16308
2019/05/30,13:22:00,176.70,176.70,176.61,176.62,14462
2019/05/30,13:23:00,176.62,176.64,176.61,176.63,13979
2019/05/30,13:24:00,176.61,176.63,176.51,176.59,62645
2019/05/30,13:25:00,176.60,176.64,176.58,176.59,22565
2019/05/30,13:26:00,176.59,176.59,176.51,176.51,29672
2019/05/30,13:27:00,176.50,176.53,176.47,176.50,86866
2019/05/30,13:28:00,176.50,176.53,176.47,176.51,45210
2019/05/30,13:29:00,176.51,176.53,176.48,176.53,9731
2019/05/30,13:30:00,176.53,176.55,176.46,176.54,21097
2019/05/30,13:31:00,176.54,176.58,176.46,176.48,25850
2019/05/30,13:32:00,176.48,176.49,176.41,176.41,65559
2019/05/30,13:33:00,176.41,176.43,176.39,176.39,19260
2019/05/30,13:34:00,176.39,176.43,176.36,176.38,30438
2019/05/30,13:35:00,176.38,176.42,176.38,176.39,18106
2019/05/30,13:36:00,176.39,176.43,176.29,176.32,42615
2019/05/30,13:37:00,176.32,176.34,176.25,176.27,47997
2019/05/30,13:38:00,176.26,176.32,176.25,176.31,43080
2019/05/30,13:39:00,176.31,176.37,176.29,176.37,14849
2019/05/30,13:40:00,176.37,176.43,176.36,176.38,43889
2019/05/30,13:41:00,176.38,176.38,176.28,176.31,35115
2019/05/30,13:42:00,176.32,176.34,176.26,176.34,20481
2019/05/30,13:43:00,176.33,176.41,176.33,176.41,19591
2019/05/30,13:44:00,176.40,176.40,176.32,176.33,17549
2019/05/30,13:45:00,176.33,176.35,176.24,176.24,38605
2019/05/30,13:46:00,176.26,176.35,176.26,176.30,32933
2019/05/30,13:47:00,176.30,176.36,176.29,176.34,11430
2019/05/30,13:48:00,176.33,176.37,176.30,176.35,13045
2019/05/30,13:49:00,176.35,176.39,176.32,176.33,187464
2019/05/30,13:50:00,176.33,176.37,176.31,176.32,21178
2019/05/30,13:51:00,176.32,176.38,176.31,176.38,23927
2019/05/30,13:52:00,176.38,176.44,176.36,176.43,47764
2019/05/30,13:53:00,176.43,176.45,176.40,176.43,45385
2019/05/30,13:54:00,176.42,176.42,176.37,176.37,14742
2019/05/30,13:55:00,176.37,176.40,176.34,176.38,39633
2019/05/30,13:56:00,176.38,176.45,176.38,176.45,41717
2019/05/30,13:57:00,176.45,176.47,176.42,176.44,30920
2019/05/30,13:58:00,176.44,176.50,176.43,176.48,18178
2019/05/30,13:59:00,176.48,176.51,176.46,176.46,48573
2019/05/30,14:00:00,176.46,176.47,176.43,176.45,12689
2019/05/30,14:01:00,176.44,176.51,176.41,176.50,26610
2019/05/30,14:02:00,176.49,176.56,176.49,176.54,49311
2019/05/30,14:03:00,176.54,176.54,176.48,176.48,38349
2019/05/30,14:04:00,176.48,176.51,176.47,176.50,17230
2019/05/30,14:05:00,176.50,176.52,176.45,176.46,23643
2019/05/30,14:06:00,176.45,176.45,176.41,176.42,25720
2019/05/30,14:07:00,176.41,176.44,176.41,176.44,45555
2019/05/30,14:08:00,176.44,176.45,176.40,176.41,55867
2019/05/30,14:09:00,176.42,176.44,176.40,176.43,7344
2019/05/30,14:10:00,176.43,176.47,176.41,176.44,48388
2019/05/30,14:11:00,176.45,176.50,176.45,176.50,19646
2019/05/30,14:12:00,176.49,176.51,176.44,176.44,14687
2019/05/30,14:13:00,176.44,176.45,176.37,176.39,51907
2019/05/30,14:14:00,176.39,176.39,176.36,176.38,30053
2019/05/30,14:15:00,176.38,176.39,176.32,176.32,73587
2019/05/30,14:16:00,176.33,176.40,176.27,176.34,52192
2019/05/30,14:17:00,176.33,176.33,176.26,176.31,56748
2019/05/30,14:18:00,176.32,176.39,176.30,176.31,49730
2019/05/30,14:19:00,176.31,176.33,176.27,176.30,32663
2019/05/30,14:20:00,176.30,176.32,176.25,176.31,60585
2019/05/30,14:21:00,176.32,176.38,176.31,176.36,15610
2019/05/30,14:22:00,176.37,176.37,176.29,176.30,30187
2019/05/30,14:23:00,176.30,176.35,176.29,176.29,39427
2019/05/30,14:24:00,176.30,176.32,176.18,176.18,83136
2019/05/30,14:25:00,176.18,176.19,176.09,176.12,220234
2019/05/30,14:26:00,176.12,176.12,176.08,176.09,122601
2019/05/30,14:27:00,176.09,176.16,176.08,176.12,49799
2019/05/30,14:28:00,176.13,176.16,176.10,176.16,32622
2019/05/30,14:29:00,176.17,176.20,176.15,176.15,26185
2019/05/30,14:30:00,176.15,176.15,176.10,176.10,38952
2019/05/30,14:31:00,176.10,176.12,176.02,176.05,57354
2019/05/30,14:32:00,176.05,176.08,176.00,176.05,75869
2019/05/30,14:33:00,176.05,176.09,176.04,176.05,35392
2019/05/30,14:34:00,176.05,176.11,176.05,176.09,47455
2019/05/30,14:35:00,176.09,176.09,176.03,176.03,30222
2019/05/30,14:36:00,176.03,176.05,176.00,176.01,65500
2019/05/30,14:37:00,176.01,176.01,175.87,175.88,61456
2019/05/30,14:38:00,175.88,175.88,175.81,175.81,483705
2019/05/30,14:39:00,175.81,175.84,175.80,175.83,83334
2019/05/30,14:40:00,175.82,175.86,175.77,175.80,96381
2019/05/30,14:41:00,175.80,175.91,175.78,175.90,205084
2019/05/30,14:42:00,175.90,175.95,175.90,175.94,136687
2019/05/30,14:43:00,175.94,175.94,175.82,175.83,122780
2019/05/30,14:44:00,175.84,175.94,175.83,175.91,28795
2019/05/30,14:45:00,175.91,175.95,175.91,175.94,16487
2019/05/30,14:46:00,175.94,175.97,175.87,175.97,50832
2019/05/30,14:47:00,175.98,176.07,175.97,176.05,83999
2019/05/30,14:48:00,176.05,176.06,175.97,176.00,118912
2019/05/30,14:49:00,175.99,176.02,175.97,176.01,104119
2019/05/30,14:50:00,176.02,176.19,175.98,176.14,151942
2019/05/30,14:51:00,176.14,176.17,176.07,176.13,69044
2019/05/30,14:52:00,176.13,176.15,176.03,176.13,162686
2019/05/30,14:53:00,176.13,176.15,176.08,176.11,47085
2019/05/30,14:54:00,176.11,176.30,176.11,176.29,241200
2019/05/30,14:55:00,176.28,176.32,176.26,176.28,114099
2019/05/30,14:56:00,176.28,176.36,176.28,176.35,65309
2019/05/30,14:57:00,176.36,176.45,176.34,176.41,100100
2019/05/30,14:58:00,176.41,176.41,176.31,176.32,72308
2019/05/30,14:59:00,176.32,176.36,176.29,176.36,62073
2019/05/30,15:00:00,176.35,176.45,176.33,176.45,78652
2019/05/30,15:01:00,176.45,176.45,176.31,176.33,153018
2019/05/30,15:02:00,176.33,176.34,176.28,176.34,53509
2019/05/30,15:03:00,176.34,176.35,176.26,176.30,150935
2019/05/30,15:04:00,176.29,176.32,176.21,176.21,44604
2019/05/30,15:05:00,176.21,176.21,176.16,176.20,50631
2019/05/30,15:06:00,176.20,176.20,176.12,176.19,59004
2019/05/30,15:07:00,176.19,176.28,176.01,176.02,155559
2019/05/30,15:08:00,176.02,176.08,175.97,175.99,139824
2019/05/30,15:09:00,176.00,176.02,175.88,176.01,170006
2019/05/30,15:10:00,176.02,176.11,176.01,176.10,50510
2019/05/30,15:11:00,176.10,176.14,176.06,176.13,17109
2019/05/30,15:12:00,176.12,176.18,176.12,176.18,33364
2019/05/30,15:13:00,176.19,176.25,176.16,176.25,95933
2019/05/30,15:14:00,176.25,176.29,176.19,176.20,44554
2019/05/30,15:15:00,176.20,176.30,176.20,176.24,103567
2019/05/30,15:16:00,176.24,176.24,176.13,176.21,61308
2019/05/30,15:17:00,176.21,176.31,176.21,176.29,67879
2019/05/30,15:18:00,176.29,176.41,176.21,176.23,143627
2019/05/30,15:19:00,176.23,176.27,176.21,176.25,28609
2019/05/30,15:20:00,176.25,176.33,176.25,176.25,20513
2019/05/30,15:21:00,176.25,176.34,176.23,176.34,26778
2019/05/30,15:22:00,176.34,176.37,176.25,176.26,131532
2019/05/30,15:23:00,176.26,176.28,176.22,176.26,52216
2019/05/30,15:24:00,176.25,176.35,176.25,176.32,29042
2019/05/30,15:25:00,176.32,176.41,176.31,176.38,33153
2019/05/30,15:26:00,176.38,176.41,176.32,176.32,26449
2019/05/30,15:27:00,176.32,176.36,176.32,176.33,15147
2019/05/30,15:28:00,176.33,176.37,176.30,176.36,38238
2019/05/30,15:29:00,176.36,176.62,176.35,176.61,141107
2019/05/30,15:30:00,176.61,176.70,176.59,176.59,255240
2019/05/30,15:31:00,176.59,176.59,176.44,176.46,288908
2019/05/30,15:32:00,176.45,176.50,176.42,176.46,124148
2019/05/30,15:33:00,176.45,176.59,176.45,176.58,26122
2019/05/30,15:34:00,176.58,176.62,176.56,176.61,46503
2019/05/30,15:35:00,176.62,176.64,176.58,176.64,58287
2019/05/30,15:36:00,176.64,176.83,176.62,176.83,168993
2019/05/30,15:37:00,176.82,176.82,176.72,176.78,70856
2019/05/30,15:38:00,176.78,176.89,176.78,176.88,139337
2019/05/30,15:39:00,176.88,176.96,176.83,176.86,128561
2019/05/30,15:40:00,176.86,176.88,176.81,176.82,130367
2019/05/30,15:41:00,176.82,176.86,176.81,176.83,84241
2019/05/30,15:42:00,176.83,176.89,176.80,176.81,83532
2019/05/30,15:43:00,176.81,176.83,176.78,176.79,46793
2019/05/30,15:44:00,176.80,176.80,176.73,176.76,57595
2019/05/30,15:45:00,176.76,176.82,176.73,176.82,79245
2019/05/30,15:46:00,176.81,176.82,176.72,176.75,88616
2019/05/30,15:47:00,176.75,176.86,176.73,176.82,81363
2019/05/30,15:48:00,176.82,176.89,176.81,176.88,56479
2019/05/30,15:49:00,176.89,176.89,176.77,176.84,65858
2019/05/30,15:50:00,176.84,176.90,176.79,176.88,131549
2019/05/30,15:51:00,176.88,176.88,176.75,176.78,84457
2019/05/30,15:52:00,176.78,176.83,176.75,176.78,38915
2019/05/30,15:53:00,176.78,176.79,176.72,176.72,67618
2019/05/30,15:54:00,176.73,176.77,176.70,176.77,60719
2019/05/30,15:55:00,176.77,176.77,176.67,176.68,124434
2019/05/30,15:56:00,176.69,176.87,176.69,176.75,241984
2019/05/30,15:57:00,176.75,176.78,176.69,176.74,217844
2019/05/30,15:58:00,176.74,176.76,176.68,176.74,170276
2019/05/30,15:59:00,176.75,176.76,176.68,176.68,111714
2019/05/30,16:00:00,176.68,176.83,176.68,176.77,646755
2019/05/31,09:31:00,174.71,174.82,174.54,174.81,372955
2019/05/31,09:32:00,174.81,174.84,174.63,174.65,506901
2019/05/31,09:33:00,174.65,174.74,174.56,174.63,347813
2019/05/31,09:34:00,174.62,174.66,174.53,174.55,174417
2019/05/31,09:35:00,174.55,174.64,174.42,174.43,217801
2019/05/31,09:36:00,174.43,174.47,174.27,174.44,386117
2019/05/31,09:37:00,174.43,174.69,174.40,174.56,463250
2019/05/31,09:38:00,174.56,174.68,174.52,174.54,253670
2019/05/31,09:39:00,174.53,174.59,174.46,174.48,144015
2019/05/31,09:40:00,174.48,174.50,174.37,174.46,131559
2019/05/31,09:41:00,174.46,174.46,174.18,174.18,187090
2019/05/31,09:42:00,174.18,174.27,174.16,174.21,219476
2019/05/31,09:43:00,174.22,174.29,174.16,174.16,126467
2019/05/31,09:44:00,174.15,174.22,174.13,174.19,237997
2019/05/31,09:45:00,174.19,174.23,174.11,174.20,566470
2019/05/31,09:46:00,174.20,174.39,174.16,174.33,171685
2019/05/31,09:47:00,174.33,174.40,174.28,174.35,84598
2019/05/31,09:48:00,174.37,174.45,174.34,174.36,160740
2019/05/31,09:49:00,174.36,174.38,174.19,174.21,154313
2019/05/31,09:50:00,174.22,174.22,174.14,174.14,87902
2019/05/31,09:51:00,174.14,174.14,173.97,174.02,295426
2019/05/31,09:52:00,174.01,174.07,173.97,174.05,142803
2019/05/31,09:53:00,174.05,174.14,173.93,174.05,114421
2019/05/31,09:54:00,174.06,174.19,174.06,174.12,196670
2019/05/31,09:55:00,174.12,174.17,174.06,174.17,63434
2019/05/31,09:56:00,174.18,174.21,174.13,174.19,74458
2019/05/31,09:57:00,174.19,174.21,174.05,174.06,117668
2019/05/31,09:58:00,174.07,174.17,174.04,174.16,118247
2019/05/31,09:59:00,174.16,174.35,174.10,174.34,246470
2019/05/31,10:00:00,174.34,174.44,174.28,174.35,182036
2019/05/31,10:01:00,174.35,174.45,174.30,174.40,150058
2019/05/31,10:02:00,174.39,174.48,174.37,174.45,182517
2019/05/31,10:03:00,174.44,174.49,174.39,174.44,134604
2019/05/31,10:04:00,174.44,174.44,174.31,174.35,111877
2019/05/31,10:05:00,174.35,174.39,174.29,174.35,144973
2019/05/31,10:06:00,174.36,174.38,174.31,174.32,41366
2019/05/31,10:07:00,174.31,174.49,174.31,174.49,87069
2019/05/31,10:08:00,174.49,174.59,174.47,174.50,99612
2019/05/31,10:09:00,174.49,174.52,174.41,174.41,179559
2019/05/31,10:10:00,174.42,174.62,174.40,174.47,117035
2019/05/31,10:11:00,174.48,174.53,174.34,174.34,152100
2019/05/31,10:12:00,174.34,174.34,174.22,174.24,104122
2019/05/31,10:13:00,174.22,174.31,174.20,174.26,72502
2019/05/31,10:14:00,174.26,174.35,174.22,174.26,49026
2019/05/31,10:15:00,174.26,174.34,174.22,174.31,33781
2019/05/31,10:16:00,174.31,174.50,174.27,174.47,85222
2019/05/31,10:17:00,174.47,174.52,174.41,174.43,91017
2019/05/31,10:18:00,174.44,174.52,174.43,174.47,102395
2019/05/31,10:19:00,174.47,174.52,174.37,174.38,104556
2019/05/31,10:20:00,174.39,174.52,174.39,174.40,66209
2019/05/31,10:21:00,174.40,174.54,174.35,174.45,104470
2019/05/31,10:22:00,174.45,174.61,174.43,174.57,146389
2019/05/31,10:23:00,174.57,174.66,174.49,174.62,94184
2019/05/31,10:24:00,174.62,174.68,174.61,174.65,120202
2019/05/31,10:25:00,174.65,174.65,174.55,174.57,64065
2019/05/31,10:26:00,174.55,174.61,174.53,174.60,55568
2019/05/31,10:27:00,174.60,174.74,174.57,174.74,77620
2019/05/31,10:28:00,174.70,174.75,174.67,174.71,59706
2019/05/31,10:29:00,174.72,174.73,174.55,174.63,93940
2019/05/31,10:30:00,174.63,174.72,174.63,174.66,127827
2019/05/31,10:31:00,174.67,174.76,174.62,174.64,80147
2019/05/31,10:32:00,174.64,174.77,174.64,174.75,65683
2019/05/31,10:33:00,174.75,174.78,174.71,174.74,72995
2019/05/31,10:34:00,174.74,174.81,174.70,174.79,112206
2019/05/31,10:35:00,174.79,174.82,174.74,174.75,62025
2019/05/31,10:36:00,174.75,174.78,174.69,174.76,111327
2019/05/31,10:37:00,174.76,174.79,174.72,174.79,61083
2019/05/31,10:38:00,174.78,174.78,174.70,174.75,49869
2019/05/31,10:39:00,174.77,174.77,174.68,174.74,32367
2019/05/31,10:40:00,174.74,174.79,174.68,174.72,41291
2019/05/31,10:41:00,174.72,174.76,174.56,174.57,106143
2019/05/31,10:42:00,174.57,174.59,174.48,174.56,103621
2019/05/31,10:43:00,174.56,174.66,174.53,174.66,91544
2019/05/31,10:44:00,174.67,174.68,174.61,174.64,46094
2019/05/31,10:45:00,174.63,174.66,174.48,174.49,90767
2019/05/31,10:46:00,174.49,174.58,174.48,174.58,52032
2019/05/31,10:47:00,174.58,174.58,174.41,174.46,37324
2019/05/31,10:48:00,174.47,174.57,174.43,174.56,39462
2019/05/31,10:49:00,174.58,174.77,174.58,174.75,89244
2019/05/31,10:50:00,174.75,174.97,174.70,174.97,183318
2019/05/31,10:51:00,174.97,175.06,174.94,175.03,156163
2019/05/31,10:52:00,175.03,175.03,174.94,174.97,72700
2019/05/31,10:53:00,174.97,175.11,174.95,175.07,81231
2019/05/31,10:54:00,175.08,175.08,174.97,174.99,58458
2019/05/31,10:55:00,174.99,174.99,174.90,174.95,139656
2019/05/31,10:56:00,174.95,175.01,174.90,174.90,68362
2019/05/31,10:57:00,174.90,174.90,174.77,174.89,56198
2019/05/31,10:58:00,174.89,174.96,174.82,174.88,38839
2019/05/31,10:59:00,174.89,174.95,174.87,174.94,33453
2019/05/31,11:00:00,174.94,175.01,174.88,174.97,84979
2019/05/31,11:01:00,174.99,175.01,174.88,174.93,57619
2019/05/31,11:02:00,174.94,175.00,174.92,175.00,21397
2019/05/31,11:03:00,175.01,175.06,174.94,175.06,74498
2019/05/31,11:04:00,175.06,175.13,174.91,174.93,179032
2019/05/31,11:05:00,174.93,174.97,174.85,174.89,86210
2019/05/31,11:06:00,174.89,174.92,174.85,174.86,100111
2019/05/31,11:07:00,174.87,174.98,174.83,174.98,46178
2019/05/31,11:08:00,174.98,175.07,174.98,175.02,81397
2019/05/31,11:09:00,175.03,175.06,174.99,175.05,104296
2019/05/31,11:10:00,175.05,175.09,174.94,174.94,136505
2019/05/31,11:11:00,174.94,175.01,174.92,174.97,27304
2019/05/31,11:12:00,174.99,175.02,174.94,174.98,38840
2019/05/31,11:13:00,174.98,175.06,174.95,175.06,26381
2019/05/31,11:14:00,175.06,175.09,175.04,175.05,43867
2019/05/31,11:15:00,175.05,175.10,175.01,175.03,61093
2019/05/31,11:16:00,175.03,175.17,174.99,175.11,54903
2019/05/31,11:17:00,175.11,175.11,174.97,175.01,51600
2019/05/31,11:18:00,175.01,175.10,174.99,175.08,37359
2019/05/31,11:19:00,175.09,175.12,175.04,175.08,57887
2019/05/31,11:20:00,175.08,175.14,175.04,175.07,76650
2019/05/31,11:21:00,175.07,175.14,175.06,175.06,55594
2019/05/31,11:22:00,175.06,175.24,175.05,175.23,140397
2019/05/31,11:23:00,175.23,175.23,175.12,175.15,108782
2019/05/31,11:24:00,175.14,175.22,175.13,175.18,31475
2019/05/31,11:25:00,175.18,175.26,175.18,175.22,42669
2019/05/31,11:26:00,175.22,175.25,175.18,175.24,47666
2019/05/31,11:27:00,175.24,175.24,175.12,175.14,40454
2019/05/31,11:28:00,175.14,175.23,175.13,175.22,25889
2019/05/31,11:29:00,175.22,175.28,175.22,175.26,94837
2019/05/31,11:30:00,175.26,175.29,175.20,175.27,71443
2019/05/31,11:31:00,175.27,175.27,175.22,175.24,52645
2019/05/31,11:32:00,175.24,175.28,175.18,175.28,48122
2019/05/31,11:33:00,175.28,175.29,175.22,175.25,53064
2019/05/31,11:34:00,175.25,175.29,175.20,175.20,443444
2019/05/31,11:35:00,175.20,175.24,175.10,175.10,83291
2019/05/31,11:36:00,175.10,175.18,175.10,175.11,58130
2019/05/31,11:37:00,175.11,175.16,175.01,175.02,83470
2019/05/31,11:38:00,175.03,175.04,174.89,174.96,243309
2019/05/31,11:39:00,174.96,175.00,174.96,174.97,91805
2019/05/31,11:40:00,174.97,175.02,174.97,175.00,76338
2019/05/31,11:41:00,175.00,175.04,174.97,175.02,69074
2019/05/31,11:42:00,175.01,175.04,174.98,174.99,27262
2019/05/31,11:43:00,174.99,175.02,174.99,175.01,20307
2019/05/31,11:44:00,175.00,175.04,174.97,175.04,49856
2019/05/31,11:45:00,175.03,175.08,175.00,175.02,37259
2019/05/31,11:46:00,175.02,175.11,175.00,175.07,45972
2019/05/31,11:47:00,175.06,175.14,175.05,175.14,26544
2019/05/31,11:48:00,175.13,175.18,175.05,175.18,62792
2019/05/31,11:49:00,175.18,175.18,175.12,175.16,14442
2019/05/31,11:50:00,175.15,175.18,175.13,175.13,85130
2019/05/31,11:51:00,175.13,175.22,175.13,175.19,23442
2019/05/31,11:52:00,175.19,175.19,175.04,175.06,33007
2019/05/31,11:53:00,175.07,175.08,175.01,175.03,17149
2019/05/31,11:54:00,175.03,175.09,175.02,175.04,238589
2019/05/31,11:55:00,175.04,175.07,174.96,174.96,63057
2019/05/31,11:56:00,174.96,174.96,174.81,174.81,87915
2019/05/31,11:57:00,174.82,174.88,174.79,174.87,163794
2019/05/31,11:58:00,174.86,174.89,174.84,174.87,28962
2019/05/31,11:59:00,174.87,174.91,174.85,174.88,50347
2019/05/31,12:00:00,174.87,174.99,174.86,174.97,39241
2019/05/31,12:01:00,174.97,174.98,174.91,174.93,26198
2019/05/31,12:02:00,174.93,174.98,174.92,174.96,30802
2019/05/31,12:03:00,174.96,175.01,174.91,174.91,35827
2019/05/31,12:04:00,174.91,174.91,174.83,174.87,56631
2019/05/31,12:05:00,174.85,174.88,174.82,174.86,62594
2019/05/31,12:06:00,174.85,174.88,174.84,174.87,23086
2019/05/31,12:07:00,174.87,174.92,174.86,174.88,33423
2019/05/31,12:08:00,174.88,174.90,174.81,174.83,59258
2019/05/31,12:09:00,174.84,174.87,174.78,174.79,130891
2019/05/31,12:10:00,174.79,174.81,174.72,174.77,69091
2019/05/31,12:11:00,174.77,174.77,174.65,174.66,115846
2019/05/31,12:12:00,174.65,174.73,174.63,174.68,89664
2019/05/31,12:13:00,174.69,174.72,174.65,174.71,119087
2019/05/31,12:14:00,174.71,174.73,174.68,174.71,33003
2019/05/31,12:15:00,174.71,174.75,174.68,174.75,56380
2019/05/31,12:16:00,174.75,174.76,174.69,174.74,43584
2019/05/31,12:17:00,174.74,174.74,174.65,174.69,31724
2019/05/31,12:18:00,174.67,174.72,174.67,174.69,22871
2019/05/31,12:19:00,174.69,174.72,174.64,174.72,52549
2019/05/31,12:20:00,174.72,174.77,174.71,174.72,34057
2019/05/31,12:21:00,174.72,174.75,174.65,174.66,34253
2019/05/31,12:22:00,174.66,174.70,174.64,174.66,31894
2019/05/31,12:23:00,174.65,174.65,174.52,174.52,93021
2019/05/31,12:24:00,174.52,174.54,174.51,174.52,34076
2019/05/31,12:25:00,174.52,174.53,174.50,174.52,27684
2019/05/31,12:26:00,174.51,174.56,174.50,174.54,27529
2019/05/31,12:27:00,174.54,174.55,174.48,174.51,48949
2019/05/31,12:28:00,174.51,174.63,174.51,174.61,506051
2019/05/31,12:29:00,174.61,174.61,174.55,174.59,65551
2019/05/31,12:30:00,174.59,174.60,174.55,174.58,15918
2019/05/31,12:31:00,174.57,174.57,174.47,174.48,42082
2019/05/31,12:32:00,174.47,174.55,174.46,174.54,55146
2019/05/31,12:33:00,174.54,174.56,174.49,174.54,64154
2019/05/31,12:34:00,174.54,174.65,174.52,174.63,165820
2019/05/31,12:35:00,174.63,174.67,174.61,174.62,93239
2019/05/31,12:36:00,174.62,174.70,174.62,174.70,37757
2019/05/31,12:37:00,174.70,174.72,174.67,174.71,32834
2019/05/31,12:38:00,174.71,174.72,174.60,174.60,40815
2019/05/31,12:39:00,174.60,174.63,174.57,174.58,31913
2019/05/31,12:40:00,174.58,174.61,174.43,174.51,92709
2019/05/31,12:41:00,174.51,174.61,174.51,174.59,33177
2019/05/31,12:42:00,174.59,174.61,174.57,174.59,22658
2019/05/31,12:43:00,174.59,174.60,174.49,174.50,45145
2019/05/31,12:44:00,174.49,174.56,174.45,174.49,136192
2019/05/31,12:45:00,174.49,174.51,174.44,174.49,100181
2019/05/31,12:46:00,174.49,174.50,174.42,174.49,40293
2019/05/31,12:47:00,174.48,174.61,174.48,174.60,63247
2019/05/31,12:48:00,174.61,174.64,174.59,174.63,41546
2019/05/31,12:49:00,174.63,174.64,174.57,174.59,12367
2019/05/31,12:50:00,174.58,174.62,174.57,174.57,8345
2019/05/31,12:51:00,174.57,174.64,174.57,174.62,10425
2019/05/31,12:52:00,174.62,174.63,174.60,174.62,30226
2019/05/31,12:53:00,174.62,174.65,174.62,174.64,29226
2019/05/31,12:54:00,174.64,174.64,174.57,174.59,24672
2019/05/31,12:55:00,174.59,174.63,174.56,174.58,50295
2019/05/31,12:56:00,174.58,174.60,174.51,174.54,52015
2019/05/31,12:57:00,174.54,174.54,174.34,174.41,112803
2019/05/31,12:58:00,174.41,174.49,174.38,174.48,45933
2019/05/31,12:59:00,174.48,174.52,174.44,174.50,70361
2019/05/31,13:00:00,174.50,174.53,174.48,174.51,27328
2019/05/31,13:01:00,174.51,174.56,174.49,174.51,44954
2019/05/31,13:02:00,174.51,174.53,174.48,174.53,13522
2019/05/31,13:03:00,174.51,174.53,174.48,174.51,23833
2019/05/31,13:04:00,174.51,174.53,174.45,174.50,19986
2019/05/31,13:05:00,174.50,174.51,174.44,174.48,12037
2019/05/31,13:06:00,174.48,174.59,174.48,174.59,56845
2019/05/31,13:07:00,174.58,174.58,174.48,174.49,22829
2019/05/31,13:08:00,174.49,174.51,174.48,174.51,5204
2019/05/31,13:09:00,174.52,174.60,174.52,174.56,22414
2019/05/31,13:10:00,174.56,174.66,174.56,174.64,33770
2019/05/31,13:11:00,174.64,174.73,174.59,174.73,53870
2019/05/31,13:12:00,174.73,174.75,174.70,174.73,57465
2019/05/31,13:13:00,174.74,174.82,174.74,174.82,60974
2019/05/31,13:14:00,174.82,174.82,174.76,174.79,90427
2019/05/31,13:15:00,174.79,174.84,174.79,174.81,22058
2019/05/31,13:16:00,174.82,174.84,174.75,174.79,28548
2019/05/31,13:17:00,174.79,174.81,174.71,174.74,41578
2019/05/31,13:18:00,174.74,174.80,174.73,174.77,26660
2019/05/31,13:19:00,174.77,174.77,174.72,174.73,21678
2019/05/31,13:20:00,174.73,174.76,174.69,174.70,42751
2019/05/31,13:21:00,174.70,174.81,174.70,174.79,21858
2019/05/31,13:22:00,174.80,174.80,174.71,174.76,21959
2019/05/31,13:23:00,174.76,174.77,174.71,174.72,31320
2019/05/31,13:24:00,174.72,174.74,174.68,174.69,27383
2019/05/31,13:25:00,174.69,174.76,174.68,174.75,32233
2019/05/31,13:26:00,174.75,174.76,174.72,174.75,24100
2019/05/31,13:27:00,174.75,174.77,174.67,174.70,29154
2019/05/31,13:28:00,174.70,174.75,174.70,174.71,15195
2019/05/31,13:29:00,174.72,174.79,174.71,174.79,26414
2019/05/31,13:30:00,174.79,174.88,174.79,174.88,32072
2019/05/31,13:31:00,174.87,174.88,174.79,174.82,44650
2019/05/31,13:32:00,174.82,174.85,174.79,174.81,16803
2019/05/31,13:33:00,174.82,174.93,174.82,174.92,73700
2019/05/31,13:34:00,174.93,174.93,174.88,174.91,21068
2019/05/31,13:35:00,174.93,175.01,174.90,175.00,57204
2019/05/31,13:36:00,175.00,175.00,174.95,174.96,24605
2019/05/31,13:37:00,174.96,174.99,174.91,174.91,38244
2019/05/31,13:38:00,174.91,174.93,174.90,174.93,18503
2019/05/31,13:39:00,174.93,174.98,174.93,174.96,23950
2019/05/31,13:40:00,174.96,174.99,174.94,174.95,24553
2019/05/31,13:41:00,174.95,174.97,174.92,174.92,11986
2019/05/31,13:42:00,174.92,174.92,174.87,174.87,21275
2019/05/31,13:43:00,174.87,174.91,174.87,174.91,14291
2019/05/31,13:44:00,174.90,174.90,174.86,174.89,29325
2019/05/31,13:45:00,174.89,174.91,174.83,174.86,28848
2019/05/31,13:46:00,174.87,174.94,174.86,174.93,17672
2019/05/31,13:47:00,174.93,174.94,174.88,174.92,43120
2019/05/31,13:48:00,174.92,174.97,174.92,174.97,14197
2019/05/31,13:49:00,174.97,175.00,174.93,175.00,31297
2019/05/31,13:50:00,175.00,175.05,174.97,174.97,51038
2019/05/31,13:51:00,174.97,174.97,174.91,174.92,43651
2019/05/31,13:52:00,174.92,174.93,174.74,174.74,140939
2019/05/31,13:53:00,174.75,174.83,174.72,174.83,59742
2019/05/31,13:54:00,174.79,174.82,174.77,174.82,741991
2019/05/31,13:55:00,174.82,174.85,174.80,174.85,25390
2019/05/31,13:56:00,174.86,174.96,174.86,174.96,62702
2019/05/31,13:57:00,174.96,174.96,174.92,174.96,44705
2019/05/31,13:58:00,174.96,174.98,174.94,174.97,32380
2019/05/31,13:59:00,174.97,175.01,174.93,175.01,37515
2019/05/31,14:00:00,175.00,175.00,174.94,174.94,24111
2019/05/31,14:01:00,174.95,175.02,174.88,174.89,95359
2019/05/31,14:02:00,174.89,174.89,174.78,174.79,380879
2019/05/31,14:03:00,174.79,174.84,174.74,174.80,91278
2019/05/31,14:04:00,174.80,174.80,174.71,174.75,69862
2019/05/31,14:05:00,174.74,174.78,174.67,174.67,49262
2019/05/31,14:06:00,174.66,174.72,174.62,174.67,53928
2019/05/31,14:07:00,174.67,174.72,174.64,174.70,18156
2019/05/31,14:08:00,174.70,174.70,174.67,174.69,31208
2019/05/31,14:09:00,174.69,174.73,174.65,174.68,50872
2019/05/31,14:10:00,174.68,174.71,174.66,174.70,39906
2019/05/31,14:11:00,174.70,174.70,174.58,174.66,52424
2019/05/31,14:12:00,174.66,174.70,174.48,174.49,192241
2019/05/31,14:13:00,174.49,174.64,174.48,174.62,101943
2019/05/31,14:14:00,174.62,174.63,174.54,174.54,35898
2019/05/31,14:15:00,174.54,174.58,174.46,174.50,50575
2019/05/31,14:16:00,174.49,174.54,174.45,174.46,91671
2019/05/31,14:17:00,174.47,174.57,174.45,174.52,84257
2019/05/31,14:18:00,174.52,174.53,174.37,174.45,81276
2019/05/31,14:19:00,174.45,174.50,174.44,174.44,42240
2019/05/31,14:20:00,174.44,174.46,174.39,174.43,33856
2019/05/31,14:21:00,174.43,174.44,174.33,174.36,82417
2019/05/31,14:22:00,174.35,174.41,174.35,174.40,46119
2019/05/31,14:23:00,174.43,174.51,174.42,174.50,107536
2019/05/31,14:24:00,174.50,174.55,174.49,174.53,125500
2019/05/31,14:25:00,174.53,174.55,174.50,174.52,63363
2019/05/31,14:26:00,174.52,174.52,174.42,174.44,26321
2019/05/31,14:27:00,174.44,174.47,174.38,174.42,53997
2019/05/31,14:28:00,174.42,174.47,174.39,174.40,28113
2019/05/31,14:29:00,174.39,174.39,174.34,174.34,287353
2019/05/31,14:30:00,174.36,174.40,174.32,174.35,106462
2019/05/31,14:31:00,174.35,174.38,174.30,174.35,65060
2019/05/31,14:32:00,174.36,174.36,174.32,174.35,28459
2019/05/31,14:33:00,174.35,174.35,174.26,174.27,55255
2019/05/31,14:34:00,174.27,174.33,174.19,174.21,57471
2019/05/31,14:35:00,174.21,174.25,174.17,174.18,71746
2019/05/31,14:36:00,174.17,174.25,174.17,174.19,71872
2019/05/31,14:37:00,174.19,174.23,174.16,174.22,157833
2019/05/31,14:38:00,174.22,174.23,174.16,174.19,115736
2019/05/31,14:39:00,174.19,174.22,174.15,174.19,106817
2019/05/31,14:40:00,174.18,174.19,174.16,174.19,37861
2019/05/31,14:41:00,174.19,174.27,174.14,174.26,43673
2019/05/31,14:42:00,174.26,174.33,174.26,174.32,54264
2019/05/31,14:43:00,174.32,174.38,174.29,174.36,152772
2019/05/31,14:44:00,174.36,174.42,174.36,174.41,115729
2019/05/31,14:45:00,174.42,174.48,174.40,174.46,90752
2019/05/31,14:46:00,174.46,174.59,174.45,174.52,161356
2019/05/31,14:47:00,174.52,174.53,174.45,174.50,82655
2019/05/31,14:48:00,174.50,174.59,174.46,174.58,76026
2019/05/31,14:49:00,174.58,174.59,174.41,174.43,88635
2019/05/31,14:50:00,174.43,174.44,174.37,174.38,34930
2019/05/31,14:51:00,174.39,174.45,174.39,174.43,43592
2019/05/31,14:52:00,174.45,174.47,174.41,174.46,23312
2019/05/31,14:53:00,174.46,174.56,174.44,174.55,32662
2019/05/31,14:54:00,174.56,174.65,174.56,174.58,96980
2019/05/31,14:55:00,174.57,174.61,174.53,174.55,36534
2019/05/31,14:56:00,174.53,174.54,174.49,174.51,18960
2019/05/31,14:57:00,174.50,174.54,174.49,174.52,111394
2019/05/31,14:58:00,174.52,174.54,174.43,174.46,54633
2019/05/31,14:59:00,174.45,174.49,174.44,174.47,35284
2019/05/31,15:00:00,174.47,174.47,174.43,174.43,41500
2019/05/31,15:01:00,174.43,174.47,174.39,174.41,49105
2019/05/31,15:02:00,174.40,174.42,174.34,174.37,128725
2019/05/31,15:03:00,174.37,174.38,174.29,174.30,110267
2019/05/31,15:04:00,174.30,174.32,174.27,174.28,53296
2019/05/31,15:05:00,174.28,174.28,174.15,174.21,187021
2019/05/31,15:06:00,174.22,174.27,174.22,174.27,84300
2019/05/31,15:07:00,174.27,174.32,174.25,174.27,80275
2019/05/31,15:08:00,174.26,174.32,174.23,174.30,49882
2019/05/31,15:09:00,174.30,174.34,174.27,174.28,45528
2019/05/31,15:10:00,174.27,174.31,174.25,174.30,33166
2019/05/31,15:11:00,174.30,174.31,174.22,174.30,36916
2019/05/31,15:12:00,174.29,174.34,174.26,174.32,38047
2019/05/31,15:13:00,174.32,174.41,174.32,174.36,66901
2019/05/31,15:14:00,174.36,174.41,174.35,174.35,22492
2019/05/31,15:15:00,174.34,174.39,174.28,174.39,48350
2019/05/31,15:16:00,174.39,174.43,174.35,174.36,46313
2019/05/31,15:17:00,174.36,174.37,174.25,174.25,47406
2019/05/31,15:18:00,174.26,174.28,174.22,174.23,47353
2019/05/31,15:19:00,174.24,174.26,174.22,174.25,30671
2019/05/31,15:20:00,174.25,174.27,174.21,174.22,108992
2019/05/31,15:21:00,174.22,174.28,174.21,174.24,58984
2019/05/31,15:22:00,174.24,174.25,174.13,174.21,153983
2019/05/31,15:23:00,174.21,174.22,174.05,174.09,246815
2019/05/31,15:24:00,174.09,174.10,174.04,174.06,85819
2019/05/31,15:25:00,174.05,174.16,174.05,174.12,90106
2019/05/31,15:26:00,174.12,174.16,174.00,174.09,637213
2019/05/31,15:27:00,174.10,174.15,174.10,174.13,50745
2019/05/31,15:28:00,174.12,174.12,174.06,174.11,541326
2019/05/31,15:29:00,174.12,174.12,174.06,174.09,63703
2019/05/31,15:30:00,174.10,174.26,174.10,174.22,95376
2019/05/31,15:31:00,174.22,174.22,174.10,174.13,78258
2019/05/31,15:32:00,174.13,174.28,174.11,174.22,167429
2019/05/31,15:33:00,174.22,174.25,174.17,174.25,180225
2019/05/31,15:34:00,174.25,174.29,174.16,174.16,82260
2019/05/31,15:35:00,174.16,174.20,174.14,174.18,90638
2019/05/31,15:36:00,174.18,174.19,174.08,174.12,118083
2019/05/31,15:37:00,174.12,174.15,174.02,174.03,107018
2019/05/31,15:38:00,174.03,174.07,173.96,173.96,160735
2019/05/31,15:39:00,173.96,173.97,173.88,173.93,480718
2019/05/31,15:40:00,173.93,174.03,173.90,173.94,803452
2019/05/31,15:41:00,173.95,174.03,173.93,173.98,362416
2019/05/31,15:42:00,173.98,174.03,173.92,173.94,162424
2019/05/31,15:43:00,173.95,173.96,173.88,173.96,99545
2019/05/31,15:44:00,173.96,174.03,173.96,174.02,121504
2019/05/31,15:45:00,174.02,174.02,173.93,174.00,114874
2019/05/31,15:46:00,174.00,174.15,173.98,174.15,144415
2019/05/31,15:47:00,174.15,174.18,174.11,174.17,106383
2019/05/31,15:48:00,174.17,174.19,174.15,174.17,67550
2019/05/31,15:49:00,174.17,174.22,174.14,174.19,184282
2019/05/31,15:50:00,174.20,174.21,174.11,174.14,183459
2019/05/31,15:51:00,174.14,174.21,174.13,174.19,160065
2019/05/31,15:52:00,174.19,174.21,174.11,174.12,504506
2019/05/31,15:53:00,174.12,174.24,174.12,174.24,222347
2019/05/31,15:54:00,174.24,174.26,174.15,174.16,190549
2019/05/31,15:55:00,174.16,174.22,174.10,174.11,179378
2019/05/31,15:56:00,174.10,174.11,173.97,174.09,585860
2019/05/31,15:57:00,174.08,174.12,174.07,174.08,250258
2019/05/31,15:58:00,174.08,174.12,174.07,174.11,360864
2019/05/31,15:59:00,174.11,174.13,174.07,174.07,323820
2019/05/31,16:00:00,174.07,174.10,173.88,173.95,1737568
2019/06/03,09:31:00,173.52,173.72,173.48,173.65,572746
2019/06/03,09:32:00,173.65,173.91,173.65,173.86,412968
2019/06/03,09:33:00,173.86,173.86,173.68,173.68,248224
2019/06/03,09:34:00,173.67,173.82,173.59,173.80,187507
2019/06/03,09:35:00,173.79,173.95,173.78,173.90,274685
2019/06/03,09:36:00,173.90,173.90,173.71,173.77,302440
2019/06/03,09:37:00,173.78,173.83,173.76,173.79,95691
2019/06/03,09:38:00,173.79,173.88,173.74,173.85,273153
2019/06/03,09:39:00,173.85,173.87,173.77,173.83,134855
2019/06/03,09:40:00,173.84,173.89,173.66,173.66,187205
2019/06/03,09:41:00,173.66,173.80,173.46,173.48,279450
2019/06/03,09:42:00,173.48,173.60,173.45,173.57,196585
2019/06/03,09:43:00,173.56,173.56,173.40,173.42,247244
2019/06/03,09:44:00,173.42,173.46,173.30,173.41,158633
2019/06/03,09:45:00,173.41,173.41,173.20,173.24,283378
2019/06/03,09:46:00,173.25,173.25,173.05,173.05,307552
2019/06/03,09:47:00,173.05,173.10,172.98,173.03,270734
2019/06/03,09:48:00,173.00,173.00,172.48,172.48,513704
2019/06/03,09:49:00,172.48,172.54,172.14,172.25,560650
2019/06/03,09:50:00,172.25,172.50,172.19,172.50,417243
2019/06/03,09:51:00,172.50,172.58,172.47,172.58,264814
2019/06/03,09:52:00,172.57,172.57,172.34,172.41,141098
2019/06/03,09:53:00,172.40,172.62,172.38,172.59,208933
2019/06/03,09:54:00,172.59,172.68,172.49,172.52,329954
2019/06/03,09:55:00,172.52,172.53,172.30,172.31,194152
2019/06/03,09:56:00,172.31,172.42,172.23,172.41,277101
2019/06/03,09:57:00,172.41,172.43,172.23,172.28,129807
2019/06/03,09:58:00,172.28,172.41,172.14,172.31,249732
2019/06/03,09:59:00,172.31,172.32,172.06,172.11,189179
2019/06/03,10:00:00,172.12,172.12,171.97,171.97,153712
2019/06/03,10:01:00,171.97,172.25,171.78,172.20,418559
2019/06/03,10:02:00,172.21,172.25,171.77,171.77,344201
2019/06/03,10:03:00,171.75,171.78,171.41,171.41,600871
2019/06/03,10:04:00,171.42,171.62,171.41,171.59,641403
2019/06/03,10:05:00,171.59,171.85,171.56,171.83,371627
2019/06/03,10:06:00,171.83,171.85,171.75,171.76,259506
2019/06/03,10:07:00,171.76,171.85,171.66,171.84,218502
2019/06/03,10:08:00,171.84,172.03,171.80,172.03,299860
2019/06/03,10:09:00,172.03,172.07,171.85,171.89,281422
2019/06/03,10:10:00,171.88,172.02,171.88,172.01,222714
2019/06/03,10:11:00,172.01,172.15,171.92,172.13,310997
2019/06/03,10:12:00,172.13,172.22,172.11,172.15,225062
2019/06/03,10:13:00,172.16,172.20,172.01,172.10,155184
2019/06/03,10:14:00,172.10,172.17,172.02,172.06,152728
2019/06/03,10:15:00,172.06,172.24,172.04,172.16,304121
2019/06/03,10:16:00,172.16,172.16,171.94,172.03,238213
2019/06/03,10:17:00,172.04,172.07,171.88,171.99,249490
2019/06/03,10:18:00,172.00,172.24,171.99,172.18,150079
2019/06/03,10:19:00,172.18,172.37,172.15,172.30,260331
2019/06/03,10:20:00,172.30,172.32,172.20,172.30,201369
2019/06/03,10:21:00,172.32,172.32,172.21,172.23,143130
2019/06/03,10:22:00,172.23,172.35,172.17,172.31,164812
2019/06/03,10:23:00,172.32,172.32,172.19,172.24,214054
2019/06/03,10:24:00,172.24,172.26,172.17,172.25,138837
2019/06/03,10:25:00,172.26,172.33,172.16,172.33,181857
2019/06/03,10:26:00,172.33,172.40,172.24,172.39,155169
2019/06/03,10:27:00,172.39,172.44,172.35,172.43,137319
2019/06/03,10:28:00,172.43,172.54,172.42,172.51,299811
2019/06/03,10:29:00,172.51,172.66,172.51,172.62,177085
2019/06/03,10:30:00,172.62,172.67,172.50,172.66,94100
2019/06/03,10:31:00,172.66,172.77,172.66,172.72,173644
2019/06/03,10:32:00,172.72,172.86,172.65,172.86,277999
2019/06/03,10:33:00,172.85,172.85,172.70,172.76,207530
2019/06/03,10:34:00,172.78,172.83,172.70,172.70,152308
2019/06/03,10:35:00,172.70,172.79,172.68,172.77,89309
2019/06/03,10:36:00,172.78,172.82,172.62,172.62,94825
2019/06/03,10:37:00,172.63,172.65,172.48,172.50,199332
2019/06/03,10:38:00,172.49,172.61,172.49,172.57,78558
2019/06/03,10:39:00,172.56,172.61,172.53,172.59,118168
2019/06/03,10:40:00,172.59,172.83,172.54,172.81,246698
2019/06/03,10:41:00,172.81,172.83,172.72,172.73,117693
2019/06/03,10:42:00,172.73,172.83,172.67,172.78,128831
2019/06/03,10:43:00,172.78,172.79,172.65,172.73,93333
2019/06/03,10:44:00,172.73,172.93,172.72,172.81,182295
2019/06/03,10:45:00,172.81,172.84,172.71,172.81,99304
2019/06/03,10:46:00,172.81,172.82,172.68,172.72,88311
2019/06/03,10:47:00,172.72,172.79,172.72,172.78,62476
2019/06/03,10:48:00,172.78,172.81,172.72,172.73,44044
2019/06/03,10:49:00,172.72,172.75,172.54,172.56,149308
2019/06/03,10:50:00,172.56,172.62,172.54,172.58,69255
2019/06/03,10:51:00,172.58,172.58,172.45,172.47,160888
2019/06/03,10:52:00,172.47,172.55,172.45,172.47,57765
2019/06/03,10:53:00,172.48,172.62,172.48,172.61,74516
2019/06/03,10:54:00,172.61,172.68,172.59,172.59,64631
2019/06/03,10:55:00,172.57,172.66,172.55,172.64,57658
2019/06/03,10:56:00,172.61,172.73,172.59,172.69,70684
2019/06/03,10:57:00,172.69,172.83,172.69,172.73,54591
2019/06/03,10:58:00,172.73,172.81,172.71,172.72,54026
2019/06/03,10:59:00,172.71,172.86,172.71,172.85,181762
2019/06/03,11:00:00,172.86,172.92,172.86,172.88,69363
2019/06/03,11:01:00,172.87,172.95,172.83,172.90,73898
2019/06/03,11:02:00,172.91,173.01,172.90,172.98,260098
2019/06/03,11:03:00,172.98,172.98,172.86,172.96,148270
2019/06/03,11:04:00,172.95,172.96,172.81,172.84,214249
2019/06/03,11:05:00,172.86,173.00,172.86,173.00,99048
2019/06/03,11:06:00,173.00,173.05,172.87,172.89,98763
2019/06/03,11:07:00,172.89,172.94,172.83,172.94,105057
2019/06/03,11:08:00,172.94,172.99,172.78,172.79,107167
2019/06/03,11:09:00,172.79,172.79,172.66,172.70,82329
2019/06/03,11:10:00,172.70,172.80,172.69,172.71,88309
2019/06/03,11:11:00,172.71,172.75,172.64,172.73,79906
2019/06/03,11:12:00,172.74,172.82,172.68,172.69,103888
2019/06/03,11:13:00,172.69,172.73,172.65,172.69,65296
2019/06/03,11:14:00,172.69,172.70,172.50,172.50,87324
2019/06/03,11:15:00,172.50,172.61,172.50,172.58,105545
2019/06/03,11:16:00,172.59,172.63,172.52,172.63,74052
2019/06/03,11:17:00,172.63,172.65,172.54,172.57,60167
2019/06/03,11:18:00,172.57,172.64,172.56,172.57,157706
2019/06/03,11:19:00,172.56,172.68,172.54,172.64,107769
2019/06/03,11:20:00,172.64,172.70,172.61,172.61,35706
2019/06/03,11:21:00,172.60,172.67,172.56,172.58,36903
2019/06/03,11:22:00,172.58,172.73,172.58,172.73,105435
2019/06/03,11:23:00,172.73,172.85,172.73,172.84,88400
2019/06/03,11:24:00,172.84,172.95,172.80,172.88,99800
2019/06/03,11:25:00,172.89,172.97,172.88,172.89,148926
2019/06/03,11:26:00,172.90,172.93,172.83,172.92,58003
2019/06/03,11:27:00,172.92,172.97,172.88,172.88,65472
2019/06/03,11:28:00,172.88,172.89,172.79,172.87,109715
2019/06/03,11:29:00,172.86,172.89,172.77,172.83,51107
2019/06/03,11:30:00,172.84,172.90,172.79,172.85,46274
2019/06/03,11:31:00,172.86,172.92,172.78,172.92,57311
2019/06/03,11:32:00,172.92,172.95,172.87,172.93,97997
2019/06/03,11:33:00,172.93,172.93,172.83,172.83,30476
2019/06/03,11:34:00,172.85,172.86,172.81,172.85,41236
2019/06/03,11:35:00,172.85,172.85,172.69,172.75,127105
2019/06/03,11:36:00,172.76,172.78,172.64,172.69,115986
2019/06/03,11:37:00,172.69,172.72,172.60,172.66,119961
2019/06/03,11:38:00,172.66,172.68,172.59,172.64,93950
2019/06/03,11:39:00,172.63,172.71,172.61,172.71,29595
2019/06/03,11:40:00,172.70,172.75,172.68,172.73,15266
2019/06/03,11:41:00,172.73,172.80,172.66,172.75,31957
2019/06/03,11:42:00,172.77,172.80,172.50,172.55,160601
2019/06/03,11:43:00,172.55,172.55,172.42,172.50,108630
2019/06/03,11:44:00,172.50,172.68,172.50,172.66,34321
2019/06/03,11:45:00,172.66,172.69,172.59,172.66,58871
2019/06/03,11:46:00,172.64,172.67,172.61,172.66,46823
2019/06/03,11:47:00,172.65,172.78,172.65,172.67,111164
2019/06/03,11:48:00,172.66,172.75,172.59,172.71,100242
2019/06/03,11:49:00,172.71,172.74,172.52,172.56,38530
2019/06/03,11:50:00,172.56,172.58,172.37,172.44,110928
2019/06/03,11:51:00,172.44,172.49,172.35,172.49,96487
2019/06/03,11:52:00,172.48,172.51,172.41,172.44,144009
2019/06/03,11:53:00,172.44,172.44,172.34,172.40,88714
2019/06/03,11:54:00,172.39,172.40,172.24,172.29,92124
2019/06/03,11:55:00,172.29,172.33,172.22,172.23,71462
2019/06/03,11:56:00,172.23,172.28,172.18,172.20,127750
2019/06/03,11:57:00,172.20,172.20,172.09,172.14,135790
2019/06/03,11:58:00,172.13,172.16,172.06,172.12,74261
2019/06/03,11:59:00,172.11,172.17,172.09,172.13,56081
2019/06/03,12:00:00,172.13,172.19,172.11,172.15,54293
2019/06/03,12:01:00,172.15,172.24,172.08,172.23,75698
2019/06/03,12:02:00,172.23,172.27,172.20,172.20,27662
2019/06/03,12:03:00,172.18,172.20,172.08,172.15,53730
2019/06/03,12:04:00,172.15,172.15,171.94,171.95,544086
2019/06/03,12:05:00,171.96,171.96,171.86,171.86,77676
2019/06/03,12:06:00,171.86,171.92,171.73,171.74,184668
2019/06/03,12:07:00,171.74,171.75,171.65,171.69,94651
2019/06/03,12:08:00,171.69,171.72,171.64,171.65,69651
2019/06/03,12:09:00,171.65,171.66,171.45,171.46,171202
2019/06/03,12:10:00,171.47,171.56,171.41,171.45,183194
2019/06/03,12:11:00,171.45,171.60,171.37,171.59,283313
2019/06/03,12:12:00,171.59,171.59,171.46,171.47,93792
2019/06/03,12:13:00,171.47,171.50,171.40,171.40,97111
2019/06/03,12:14:00,171.40,171.40,171.25,171.29,143332
2019/06/03,12:15:00,171.30,171.52,171.30,171.46,138628
2019/06/03,12:16:00,171.46,171.48,171.29,171.35,464165
2019/06/03,12:17:00,171.34,171.42,171.23,171.38,202158
2019/06/03,12:18:00,171.37,171.48,171.33,171.43,94601
2019/06/03,12:19:00,171.43,171.44,171.36,171.37,92253
2019/06/03,12:20:00,171.37,171.40,171.31,171.37,87291
2019/06/03,12:21:00,171.37,171.37,171.22,171.27,99245
2019/06/03,12:22:00,171.27,171.35,171.09,171.12,232205
2019/06/03,12:23:00,171.12,171.12,171.04,171.08,174176
2019/06/03,12:24:00,171.08,171.14,170.97,171.00,224430
2019/06/03,12:25:00,170.99,170.99,170.75,170.76,202481
2019/06/03,12:26:00,170.77,170.83,170.73,170.81,622114
2019/06/03,12:27:00,170.81,170.89,170.78,170.80,185021
2019/06/03,12:28:00,170.80,170.90,170.77,170.79,119675
2019/06/03,12:29:00,170.79,170.89,170.77,170.82,132828
2019/06/03,12:30:00,170.82,170.84,170.64,170.72,296598
2019/06/03,12:31:00,170.72,170.91,170.68,170.91,193723
2019/06/03,12:32:00,170.91,170.97,170.86,170.88,138493
2019/06/03,12:33:00,170.88,170.97,170.87,170.87,137409
2019/06/03,12:34:00,170.87,170.89,170.71,170.81,149393
2019/06/03,12:35:00,170.79,170.79,170.55,170.55,202201
2019/06/03,12:36:00,170.55,170.66,170.54,170.61,151722
2019/06/03,12:37:00,170.61,170.70,170.59,170.69,121848
2019/06/03,12:38:00,170.69,170.93,170.69,170.91,288189
2019/06/03,12:39:00,170.91,171.01,170.90,170.95,451461
2019/06/03,12:40:00,170.95,171.11,170.95,171.03,157099
2019/06/03,12:41:00,171.03,171.05,170.85,170.89,109036
2019/06/03,12:42:00,170.89,171.06,170.88,171.00,44417
2019/06/03,12:43:00,171.00,171.00,170.86,170.90,55711
2019/06/03,12:44:00,170.91,170.95,170.80,170.86,119837
2019/06/03,12:45:00,170.86,170.96,170.85,170.90,85496
2019/06/03,12:46:00,170.90,170.95,170.83,170.91,63539
2019/06/03,12:47:00,170.91,171.03,170.86,171.03,373624
2019/06/03,12:48:00,171.03,171.17,171.00,171.17,166922
2019/06/03,12:49:00,171.17,171.21,171.12,171.18,72238
2019/06/03,12:50:00,171.18,171.21,171.13,171.17,104488
2019/06/03,12:51:00,171.15,171.15,170.99,170.99,124358
2019/06/03,12:52:00,170.99,171.06,170.98,171.02,36792
2019/06/03,12:53:00,171.02,171.09,170.97,171.00,38358
2019/06/03,12:54:00,171.00,171.06,170.92,170.93,86713
2019/06/03,12:55:00,170.92,171.01,170.87,171.00,72858
2019/06/03,12:56:00,171.00,171.14,171.00,171.11,38558
2019/06/03,12:57:00,171.11,171.13,171.03,171.04,20131
2019/06/03,12:58:00,171.03,171.03,170.91,170.93,23275
2019/06/03,12:59:00,170.93,170.99,170.91,170.94,38116
2019/06/03,13:00:00,170.94,170.94,170.78,170.79,49468
2019/06/03,13:01:00,170.79,170.86,170.71,170.74,67033
2019/06/03,13:02:00,170.74,170.78,170.48,170.51,118747
2019/06/03,13:03:00,170.51,170.63,170.49,170.62,296580
2019/06/03,13:04:00,170.61,170.76,170.58,170.72,107455
2019/06/03,13:05:00,170.72,170.87,170.70,170.87,68736
2019/06/03,13:06:00,170.87,170.87,170.74,170.82,76401
2019/06/03,13:07:00,170.82,170.84,170.72,170.77,57941
2019/06/03,13:08:00,170.77,170.96,170.75,170.91,67218
2019/06/03,13:09:00,170.91,170.98,170.82,170.82,43817
2019/06/03,13:10:00,170.86,171.04,170.85,171.04,79731
2019/06/03,13:11:00,171.03,171.10,170.97,170.99,81239
2019/06/03,13:12:00,170.99,171.02,170.93,170.94,57655
2019/06/03,13:13:00,170.94,170.98,170.92,170.97,244059
2019/06/03,13:14:00,170.96,171.09,170.92,171.07,171598
2019/06/03,13:15:00,171.07,171.17,171.07,171.12,51105
2019/06/03,13:16:00,171.12,171.19,171.03,171.13,93626
2019/06/03,13:17:00,171.13,171.15,171.04,171.15,105221
2019/06/03,13:18:00,171.15,171.18,171.07,171.12,51284
2019/06/03,13:19:00,171.12,171.13,170.96,170.97,85450
2019/06/03,13:20:00,170.97,170.99,170.91,170.94,33839
2019/06/03,13:21:00,170.94,171.04,170.52,170.88,272355
2019/06/03,13:22:00,170.87,170.87,170.71,170.75,88152
2019/06/03,13:23:00,170.75,170.80,170.56,170.63,76383
2019/06/03,13:24:00,170.63,170.78,170.62,170.74,92857
2019/06/03,13:25:00,170.75,170.78,170.68,170.76,702303
2019/06/03,13:26:00,170.76,171.63,170.76,171.61,1019546
2019/06/03,13:27:00,171.61,171.92,171.40,171.44,516889
2019/06/03,13:28:00,171.44,171.47,171.15,171.36,247498
2019/06/03,13:29:00,171.36,171.44,170.68,170.87,780441
2019/06/03,13:30:00,170.87,171.15,170.86,171.07,367689
2019/06/03,13:31:00,171.05,171.05,170.41,170.46,511441
2019/06/03,13:32:00,170.46,170.51,170.01,170.19,882169
2019/06/03,13:33:00,170.18,170.53,170.13,170.39,479261
2019/06/03,13:34:00,170.40,170.49,170.22,170.22,180668
2019/06/03,13:35:00,170.22,170.32,170.11,170.27,219522
2019/06/03,13:36:00,170.26,170.37,170.12,170.30,277228
2019/06/03,13:37:00,170.29,170.38,170.09,170.10,211571
2019/06/03,13:38:00,170.11,170.18,169.91,169.96,405951
2019/06/03,13:39:00,169.96,170.22,169.96,170.01,264034
2019/06/03,13:40:00,170.02,170.10,169.94,169.99,123836
2019/06/03,13:41:00,169.97,170.18,169.94,170.07,78013
2019/06/03,13:42:00,170.07,170.33,169.98,170.29,204828
2019/06/03,13:43:00,170.31,170.54,170.28,170.46,394921
2019/06/03,13:44:00,170.46,170.59,170.45,170.54,189714
2019/06/03,13:45:00,170.54,170.61,170.39,170.40,201494
2019/06/03,13:46:00,170.40,170.45,170.32,170.33,244748
2019/06/03,13:47:00,170.33,170.61,170.31,170.59,237825
2019/06/03,13:48:00,170.59,170.59,170.39,170.40,126871
2019/06/03,13:49:00,170.40,170.52,170.36,170.39,232645
2019/06/03,13:50:00,170.40,170.41,170.20,170.27,148252
2019/06/03,13:51:00,170.28,170.37,170.17,170.36,92061
2019/06/03,13:52:00,170.36,170.43,170.27,170.41,58121
2019/06/03,13:53:00,170.41,170.55,170.39,170.44,132611
2019/06/03,13:54:00,170.48,170.54,170.39,170.41,142746
2019/06/03,13:55:00,170.41,170.48,170.28,170.30,74337
2019/06/03,13:56:00,170.29,170.45,170.23,170.26,66788
2019/06/03,13:57:00,170.26,170.39,170.25,170.33,55164
2019/06/03,13:58:00,170.33,170.73,170.33,170.63,171051
2019/06/03,13:59:00,170.63,170.87,170.63,170.76,285500
2019/06/03,14:00:00,170.76,170.84,170.71,170.79,105493
2019/06/03,14:01:00,170.79,170.90,170.61,170.65,179766
2019/06/03,14:02:00,170.64,170.82,170.62,170.79,114699
2019/06/03,14:03:00,170.79,171.02,170.74,171.02,154892
2019/06/03,14:04:00,171.04,171.12,170.98,171.02,433940
2019/06/03,14:05:00,171.03,171.06,170.90,170.99,91293
2019/06/03,14:06:00,170.99,171.17,170.95,171.08,271433
2019/06/03,14:07:00,171.07,171.12,170.94,170.97,95523
2019/06/03,14:08:00,170.96,171.03,170.92,170.95,122312
2019/06/03,14:09:00,170.96,171.13,170.94,171.11,271242
2019/06/03,14:10:00,171.11,171.21,171.06,171.21,71874
2019/06/03,14:11:00,171.21,171.22,171.03,171.03,105595
2019/06/03,14:12:00,171.03,171.03,170.88,170.96,101802
2019/06/03,14:13:00,170.96,170.98,170.83,170.88,73532
2019/06/03,14:14:00,170.89,170.96,170.84,170.85,79107
2019/06/03,14:15:00,170.85,170.92,170.77,170.88,118073
2019/06/03,14:16:00,170.87,170.89,170.79,170.89,55700
2019/06/03,14:17:00,170.88,170.88,170.69,170.73,71548
2019/06/03,14:18:00,170.73,170.81,170.70,170.80,82116
2019/06/03,14:19:00,170.81,170.85,170.70,170.71,33735
2019/06/03,14:20:00,170.70,170.84,170.70,170.71,72665
2019/06/03,14:21:00,170.71,170.87,170.69,170.87,83882
2019/06/03,14:22:00,170.89,170.97,170.81,170.89,79324
2019/06/03,14:23:00,170.89,171.04,170.83,170.96,94301
2019/06/03,14:24:00,170.96,171.00,170.86,170.87,139479
2019/06/03,14:25:00,170.87,170.87,170.79,170.81,79296
2019/06/03,14:26:00,170.81,170.90,170.72,170.84,190022
2019/06/03,14:27:00,170.85,170.88,170.74,170.87,156197
2019/06/03,14:28:00,170.86,170.92,170.75,170.84,345522
2019/06/03,14:29:00,170.83,170.91,170.73,170.73,142052
2019/06/03,14:30:00,170.74,170.75,170.63,170.75,109173
2019/06/03,14:31:00,170.75,171.00,170.75,170.86,119903
2019/06/03,14:32:00,170.86,170.91,170.81,170.86,75386
2019/06/03,14:33:00,170.86,170.99,170.82,170.83,98165
2019/06/03,14:34:00,170.83,170.88,170.67,170.71,101161
2019/06/03,14:35:00,170.71,170.73,170.50,170.53,126758
2019/06/03,14:36:00,170.53,170.59,170.44,170.50,110794
2019/06/03,14:37:00,170.50,170.55,170.43,170.52,64567
2019/06/03,14:38:00,170.54,170.55,170.31,170.31,64233
2019/06/03,14:39:00,170.33,170.40,170.24,170.39,137221
2019/06/03,14:40:00,170.39,170.44,170.35,170.41,39328
2019/06/03,14:41:00,170.39,170.47,170.32,170.36,108121
2019/06/03,14:42:00,170.36,170.38,170.24,170.31,78834
2019/06/03,14:43:00,170.32,170.42,170.27,170.39,247621
2019/06/03,14:44:00,170.39,170.45,170.35,170.39,51653
2019/06/03,14:45:00,170.39,170.39,170.24,170.38,94345
2019/06/03,14:46:00,170.38,170.48,170.35,170.40,57812
2019/06/03,14:47:00,170.40,170.50,170.37,170.39,48438
2019/06/03,14:48:00,170.41,170.43,170.22,170.22,55702
2019/06/03,14:49:00,170.22,170.26,170.16,170.16,98882
2019/06/03,14:50:00,170.16,170.31,170.16,170.22,39464
2019/06/03,14:51:00,170.21,170.26,170.09,170.13,250256
2019/06/03,14:52:00,170.13,170.24,170.13,170.18,58686
2019/06/03,14:53:00,170.17,170.20,170.07,170.15,98348
2019/06/03,14:54:00,170.14,170.22,170.12,170.16,61135
2019/06/03,14:55:00,170.17,170.27,170.08,170.17,103067
2019/06/03,14:56:00,170.18,170.27,170.14,170.23,65288
2019/06/03,14:57:00,170.23,170.27,170.14,170.16,58477
2019/06/03,14:58:00,170.15,170.19,170.06,170.08,74202
2019/06/03,14:59:00,170.08,170.08,169.89,169.91,144369
2019/06/03,15:00:00,169.91,170.10,169.86,170.09,478728
2019/06/03,15:01:00,170.10,170.14,169.97,169.97,97728
2019/06/03,15:02:00,169.97,170.03,169.94,169.96,97001
2019/06/03,15:03:00,169.96,169.98,169.85,169.89,306773
2019/06/03,15:04:00,169.89,169.99,169.78,169.80,214170
2019/06/03,15:05:00,169.79,169.80,169.60,169.67,239375
2019/06/03,15:06:00,169.67,169.75,169.63,169.74,172515
2019/06/03,15:07:00,169.73,169.84,169.71,169.80,174881
2019/06/03,15:08:00,169.79,169.95,169.76,169.81,177562
2019/06/03,15:09:00,169.81,169.83,169.72,169.81,430639
2019/06/03,15:10:00,169.81,169.85,169.63,169.63,296305
2019/06/03,15:11:00,169.63,169.67,169.53,169.54,241534
2019/06/03,15:12:00,169.54,169.54,169.38,169.44,401969
2019/06/03,15:13:00,169.42,169.46,169.34,169.41,141044
2019/06/03,15:14:00,169.41,169.63,169.39,169.57,164531
2019/06/03,15:15:00,169.58,169.87,169.53,169.87,267438
2019/06/03,15:16:00,169.86,170.02,169.85,170.00,195137
2019/06/03,15:17:00,170.01,170.07,169.93,169.99,127843
2019/06/03,15:18:00,169.99,169.99,169.77,169.80,131565
2019/06/03,15:19:00,169.78,169.88,169.72,169.88,86482
2019/06/03,15:20:00,169.87,169.98,169.87,169.98,135965
2019/06/03,15:21:00,169.98,170.13,169.87,170.13,127989
2019/06/03,15:22:00,170.13,170.22,170.08,170.18,227425
2019/06/03,15:23:00,170.18,170.19,169.96,170.09,121174
2019/06/03,15:24:00,170.09,170.30,170.04,170.27,187846
2019/06/03,15:25:00,170.27,170.28,170.01,170.02,188875
2019/06/03,15:26:00,170.02,170.06,169.84,170.04,161568
2019/06/03,15:27:00,170.04,170.06,169.72,169.74,198221
2019/06/03,15:28:00,169.73,169.74,169.46,169.70,358162
2019/06/03,15:29:00,169.70,169.84,169.58,169.84,315720
2019/06/03,15:30:00,169.84,169.84,169.60,169.66,59503
2019/06/03,15:31:00,169.66,169.67,169.37,169.43,156970
2019/06/03,15:32:00,169.44,169.55,169.35,169.55,109313
2019/06/03,15:33:00,169.55,169.55,169.27,169.38,355795
2019/06/03,15:34:00,169.38,169.53,169.32,169.45,119720
2019/06/03,15:35:00,169.45,169.52,169.39,169.49,91146
2019/06/03,15:36:00,169.50,169.63,169.42,169.56,166937
2019/06/03,15:37:00,169.56,169.59,169.38,169.39,78391
2019/06/03,15:38:00,169.39,169.50,169.35,169.49,96628
2019/06/03,15:39:00,169.49,169.55,169.44,169.52,109028
2019/06/03,15:40:00,169.53,169.53,169.30,169.42,180465
2019/06/03,15:41:00,169.42,169.63,169.41,169.61,170960
2019/06/03,15:42:00,169.62,169.75,169.36,169.50,547311
2019/06/03,15:43:00,169.51,169.74,169.49,169.66,166881
2019/06/03,15:44:00,169.66,169.75,169.61,169.62,411592
2019/06/03,15:45:00,169.63,169.79,169.59,169.74,246212
2019/06/03,15:46:00,169.74,169.85,169.74,169.80,244795
2019/06/03,15:47:00,169.80,169.90,169.73,169.75,294275
2019/06/03,15:48:00,169.75,169.80,169.63,169.67,169188
2019/06/03,15:49:00,169.66,169.69,169.59,169.69,133140
2019/06/03,15:50:00,169.69,169.77,169.62,169.75,189545
2019/06/03,15:51:00,169.75,169.95,169.75,169.93,305170
2019/06/03,15:52:00,169.93,170.09,169.93,169.98,368956
2019/06/03,15:53:00,169.98,169.98,169.79,169.80,169460
2019/06/03,15:54:00,169.80,169.81,169.69,169.73,225683
2019/06/03,15:55:00,169.73,169.94,169.73,169.93,345405
2019/06/03,15:56:00,169.93,170.31,169.93,170.30,741015
2019/06/03,15:57:00,170.31,170.31,170.15,170.20,512566
2019/06/03,15:58:00,170.20,170.40,170.20,170.35,527007
2019/06/03,15:59:00,170.35,170.41,170.28,170.35,674235
2019/06/03,16:00:00,170.34,170.39,170.08,170.12,1773483
2019/06/04,09:31:00,171.98,172.34,171.97,172.34,450077
2019/06/04,09:32:00,172.33,172.35,171.92,171.96,369728
2019/06/04,09:33:00,171.96,172.01,171.84,171.87,190673
2019/06/04,09:34:00,171.87,172.09,171.85,172.08,161860
2019/06/04,09:35:00,172.08,172.08,171.97,172.07,111434
2019/06/04,09:36:00,172.07,172.27,171.95,171.95,183079
2019/06/04,09:37:00,171.95,171.99,171.59,171.70,437700
2019/06/04,09:38:00,171.70,171.92,171.68,171.80,262592
2019/06/04,09:39:00,171.80,171.92,171.72,171.76,118717
2019/06/04,09:40:00,171.77,171.79,171.53,171.63,219471
2019/06/04,09:41:00,171.64,171.68,171.49,171.52,199921
2019/06/04,09:42:00,171.52,171.66,171.52,171.65,178235
2019/06/04,09:43:00,171.64,171.89,171.63,171.77,217658
2019/06/04,09:44:00,171.77,171.82,171.68,171.78,100247
2019/06/04,09:45:00,171.78,171.79,171.64,171.69,117757
2019/06/04,09:46:00,171.69,171.88,171.67,171.77,435166
2019/06/04,09:47:00,171.77,172.05,171.76,172.03,144015
2019/06/04,09:48:00,172.03,172.03,171.85,171.87,126799
2019/06/04,09:49:00,171.87,171.92,171.67,171.73,118704
2019/06/04,09:50:00,171.73,171.73,171.54,171.57,155300
2019/06/04,09:51:00,171.57,171.63,171.40,171.51,191670
2019/06/04,09:52:00,171.51,171.51,171.37,171.47,183888
2019/06/04,09:53:00,171.48,171.70,171.47,171.70,183033
2019/06/04,09:54:00,171.69,171.72,171.52,171.71,184777
2019/06/04,09:55:00,171.70,171.73,171.61,171.63,83432
2019/06/04,09:56:00,171.62,171.89,171.62,171.87,376020
2019/06/04,09:57:00,171.87,172.08,171.86,172.01,205775
2019/06/04,09:58:00,172.01,172.01,171.79,171.83,163232
2019/06/04,09:59:00,171.83,171.98,171.81,171.81,84868
2019/06/04,10:00:00,171.81,171.82,171.58,171.71,180366
2019/06/04,10:01:00,171.70,171.71,171.51,171.56,175903
2019/06/04,10:02:00,171.57,171.76,171.57,171.70,190646
2019/06/04,10:03:00,171.68,171.87,171.68,171.85,234376
2019/06/04,10:04:00,171.85,171.89,171.78,171.86,229282
2019/06/04,10:05:00,171.86,171.89,171.62,171.67,263411
2019/06/04,10:06:00,171.67,171.74,171.44,171.46,743722
2019/06/04,10:07:00,171.46,171.65,171.46,171.58,185865
2019/06/04,10:08:00,171.60,171.69,171.44,171.44,190589
2019/06/04,10:09:00,171.45,171.62,171.45,171.61,87490
2019/06/04,10:10:00,171.61,171.70,171.52,171.55,88001
2019/06/04,10:11:00,171.55,171.71,171.51,171.68,905531
2019/06/04,10:12:00,171.68,171.84,171.67,171.79,119073
2019/06/04,10:13:00,171.79,172.02,171.75,171.88,205278
2019/06/04,10:14:00,171.88,171.98,171.87,171.93,182787
2019/06/04,10:15:00,171.92,172.08,171.87,172.08,205089
2019/06/04,10:16:00,172.08,172.23,172.08,172.18,368286
2019/06/04,10:17:00,172.18,172.18,171.98,172.01,134487
2019/06/04,10:18:00,172.01,172.18,172.00,172.16,89898
2019/06/04,10:19:00,172.16,172.26,172.10,172.26,425406
2019/06/04,10:20:00,172.25,172.30,172.22,172.27,113003
2019/06/04,10:21:00,172.27,172.30,172.13,172.30,152774
2019/06/04,10:22:00,172.30,172.35,172.15,172.27,121523
2019/06/04,10:23:00,172.27,172.44,172.27,172.40,296976
2019/06/04,10:24:00,172.40,172.50,172.37,172.39,1253065
2019/06/04,10:25:00,172.39,172.56,172.39,172.56,88087
2019/06/04,10:26:00,172.56,172.66,172.49,172.64,190408
2019/06/04,10:27:00,172.64,172.76,172.63,172.75,258791
2019/06/04,10:28:00,172.75,172.87,172.74,172.83,269376
2019/06/04,10:29:00,172.84,172.97,172.79,172.86,105192
2019/06/04,10:30:00,172.86,172.89,172.79,172.80,218228
2019/06/04,10:31:00,172.80,172.95,172.79,172.88,177770
2019/06/04,10:32:00,172.88,172.91,172.81,172.84,95484
2019/06/04,10:33:00,172.84,172.94,172.81,172.88,213671
2019/06/04,10:34:00,172.87,172.90,172.81,172.81,61370
2019/06/04,10:35:00,172.80,172.90,172.78,172.85,111803
2019/06/04,10:36:00,172.85,172.93,172.74,172.74,191334
2019/06/04,10:37:00,172.74,172.80,172.66,172.67,103783
2019/06/04,10:38:00,172.65,172.84,172.65,172.82,91698
2019/06/04,10:39:00,172.81,172.85,172.74,172.75,26050
2019/06/04,10:40:00,172.75,172.81,172.65,172.67,109472
2019/06/04,10:41:00,172.67,172.71,172.64,172.66,119187
2019/06/04,10:42:00,172.66,172.72,172.61,172.62,77392
2019/06/04,10:43:00,172.62,172.70,172.59,172.69,156467
2019/06/04,10:44:00,172.69,172.73,172.65,172.69,35916
2019/06/04,10:45:00,172.71,172.76,172.69,172.73,83858
2019/06/04,10:46:00,172.73,172.73,172.56,172.56,162790
2019/06/04,10:47:00,172.56,172.58,172.42,172.52,164398
2019/06/04,10:48:00,172.52,172.64,172.51,172.58,72880
2019/06/04,10:49:00,172.58,172.71,172.56,172.71,63973
2019/06/04,10:50:00,172.71,172.72,172.61,172.61,44049
2019/06/04,10:51:00,172.61,172.84,172.61,172.74,105681
2019/06/04,10:52:00,172.74,172.84,172.68,172.80,82708
2019/06/04,10:53:00,172.81,172.84,172.75,172.80,56910
2019/06/04,10:54:00,172.80,172.83,172.64,172.65,38242
2019/06/04,10:55:00,172.65,172.70,172.59,172.61,58384
2019/06/04,10:56:00,172.61,172.83,172.61,172.80,47701
2019/06/04,10:57:00,172.80,172.88,172.80,172.84,52293
2019/06/04,10:58:00,172.85,172.87,172.80,172.85,34047
2019/06/04,10:59:00,172.85,172.93,172.76,172.83,69196
2019/06/04,11:00:00,172.83,172.93,172.78,172.92,37455
2019/06/04,11:01:00,172.91,172.96,172.78,172.94,70331
2019/06/04,11:02:00,172.94,173.02,172.94,173.01,95710
2019/06/04,11:03:00,173.01,173.11,172.94,173.06,99843
2019/06/04,11:04:00,173.06,173.24,173.05,173.24,106152
2019/06/04,11:05:00,173.24,173.33,173.22,173.27,145810
2019/06/04,11:06:00,173.27,173.32,173.21,173.21,150712
2019/06/04,11:07:00,173.22,173.34,173.19,173.31,192736
2019/06/04,11:08:00,173.32,173.38,173.29,173.38,244614
2019/06/04,11:09:00,173.38,173.42,173.31,173.36,105956
2019/06/04,11:10:00,173.36,173.40,173.32,173.37,103362
2019/06/04,11:11:00,173.38,173.46,173.38,173.43,38150
2019/06/04,11:12:00,173.43,173.52,173.40,173.51,69839
2019/06/04,11:13:00,173.51,173.59,173.47,173.55,175667
2019/06/04,11:14:00,173.55,173.61,173.45,173.47,109954
2019/06/04,11:15:00,173.47,173.51,173.43,173.44,53042
2019/06/04,11:16:00,173.44,173.51,173.44,173.49,40697
2019/06/04,11:17:00,173.49,173.49,173.38,173.46,112964
2019/06/04,11:18:00,173.47,173.47,173.37,173.43,74436
2019/06/04,11:19:00,173.44,173.55,173.41,173.46,46172
2019/06/04,11:20:00,173.47,173.66,173.46,173.66,43262
2019/06/04,11:21:00,173.66,173.71,173.59,173.69,287906
2019/06/04,11:22:00,173.70,173.71,173.60,173.62,65525
2019/06/04,11:23:00,173.62,173.66,173.55,173.66,50797
2019/06/04,11:24:00,173.66,173.77,173.62,173.69,102968
2019/06/04,11:25:00,173.68,173.73,173.62,173.68,78692
2019/06/04,11:26:00,173.67,173.70,173.62,173.65,42844
2019/06/04,11:27:00,173.65,173.82,173.65,173.81,61130
2019/06/04,11:28:00,173.81,173.87,173.81,173.81,120767
2019/06/04,11:29:00,173.82,173.92,173.80,173.91,75836
2019/06/04,11:30:00,173.91,174.00,173.89,173.91,114536
2019/06/04,11:31:00,173.92,173.97,173.88,173.93,79668
2019/06/04,11:32:00,173.93,173.93,173.80,173.81,92815
2019/06/04,11:33:00,173.81,173.89,173.81,173.88,65008
2019/06/04,11:34:00,173.87,173.99,173.85,173.96,110687
2019/06/04,11:35:00,173.97,174.04,173.96,173.97,64890
2019/06/04,11:36:00,173.97,173.98,173.90,173.96,56320
2019/06/04,11:37:00,173.96,174.02,173.84,173.86,101868
2019/06/04,11:38:00,173.86,173.97,173.85,173.91,32404
2019/06/04,11:39:00,173.92,173.95,173.83,173.90,69103
2019/06/04,11:40:00,173.89,173.91,173.84,173.85,27855
2019/06/04,11:41:00,173.85,173.92,173.83,173.90,112744
2019/06/04,11:42:00,173.90,173.95,173.86,173.92,47260
2019/06/04,11:43:00,173.92,173.95,173.87,173.95,52085
2019/06/04,11:44:00,173.95,174.04,173.94,174.03,64183
2019/06/04,11:45:00,174.03,174.04,173.96,174.00,50072
2019/06/04,11:46:00,174.00,174.11,173.92,173.99,128464
2019/06/04,11:47:00,173.99,174.12,173.98,174.11,38841
2019/06/04,11:48:00,174.11,174.14,174.04,174.06,71114
2019/06/04,11:49:00,174.06,174.13,174.06,174.12,37127
2019/06/04,11:50:00,174.12,174.15,174.07,174.15,102457
2019/06/04,11:51:00,174.15,174.19,174.04,174.08,72558
2019/06/04,11:52:00,174.08,174.13,174.05,174.07,40011
2019/06/04,11:53:00,174.06,174.10,174.02,174.09,55672
2019/06/04,11:54:00,174.09,174.12,173.98,174.03,44750
2019/06/04,11:55:00,174.03,174.06,173.98,173.98,83089
2019/06/04,11:56:00,173.98,174.04,173.97,173.97,29419
2019/06/04,11:57:00,173.97,174.07,173.97,174.03,41698
2019/06/04,11:58:00,174.04,174.06,174.02,174.06,38420
2019/06/04,11:59:00,174.06,174.15,174.03,174.08,58803
2019/06/04,12:00:00,174.08,174.08,173.92,173.96,95581
2019/06/04,12:01:00,173.96,174.04,173.94,174.01,95268
2019/06/04,12:02:00,174.01,174.01,173.93,173.98,29762
2019/06/04,12:03:00,173.98,173.98,173.79,173.81,89669
2019/06/04,12:04:00,173.81,173.87,173.79,173.80,50242
2019/06/04,12:05:00,173.80,173.80,173.70,173.70,74770
2019/06/04,12:06:00,173.70,173.75,173.66,173.75,97194
2019/06/04,12:07:00,173.75,173.80,173.71,173.77,79843
2019/06/04,12:08:00,173.77,173.81,173.75,173.77,66792
2019/06/04,12:09:00,173.76,173.76,173.62,173.64,54785
2019/06/04,12:10:00,173.65,173.73,173.61,173.71,122797
2019/06/04,12:11:00,173.71,173.75,173.63,173.64,52453
2019/06/04,12:12:00,173.64,173.65,173.58,173.60,58588
2019/06/04,12:13:00,173.60,173.64,173.56,173.63,49336
2019/06/04,12:14:00,173.64,173.65,173.60,173.62,25480
2019/06/04,12:15:00,173.61,173.65,173.59,173.64,33315
2019/06/04,12:16:00,173.64,173.65,173.59,173.63,28913
2019/06/04,12:17:00,173.63,173.66,173.51,173.58,37048
2019/06/04,12:18:00,173.57,173.57,173.49,173.53,35283
2019/06/04,12:19:00,173.52,173.56,173.47,173.56,70221
2019/06/04,12:20:00,173.57,173.67,173.57,173.65,69465
2019/06/04,12:21:00,173.67,173.67,173.61,173.63,37119
2019/06/04,12:22:00,173.62,173.69,173.61,173.68,33606
2019/06/04,12:23:00,173.68,173.71,173.66,173.71,45728
2019/06/04,12:24:00,173.71,173.75,173.69,173.74,70925
2019/06/04,12:25:00,173.74,173.80,173.72,173.78,61425
2019/06/04,12:26:00,173.78,173.80,173.72,173.72,91842
2019/06/04,12:27:00,173.72,173.75,173.68,173.71,430356
2019/06/04,12:28:00,173.72,173.74,173.64,173.71,18216
2019/06/04,12:29:00,173.70,173.77,173.69,173.71,24712
2019/06/04,12:30:00,173.71,173.72,173.68,173.69,28096
2019/06/04,12:31:00,173.70,173.80,173.70,173.79,22510
2019/06/04,12:32:00,173.79,173.80,173.58,173.58,36093
2019/06/04,12:33:00,173.59,173.63,173.52,173.54,92611
2019/06/04,12:34:00,173.53,173.60,173.51,173.56,144423
2019/06/04,12:35:00,173.56,173.58,173.53,173.55,38267
2019/06/04,12:36:00,173.55,173.57,173.50,173.51,71901
2019/06/04,12:37:00,173.51,173.59,173.51,173.58,60648
2019/06/04,12:38:00,173.59,173.62,173.55,173.58,44686
2019/06/04,12:39:00,173.58,173.61,173.57,173.58,31346
2019/06/04,12:40:00,173.58,173.60,173.55,173.59,13461
2019/06/04,12:41:00,173.59,173.67,173.57,173.66,36806
2019/06/04,12:42:00,173.66,173.71,173.64,173.70,10948
2019/06/04,12:43:00,173.70,173.74,173.68,173.73,26100
2019/06/04,12:44:00,173.73,173.74,173.68,173.73,21853
2019/06/04,12:45:00,173.73,173.81,173.72,173.81,30538
2019/06/04,12:46:00,173.81,173.81,173.75,173.79,57243
2019/06/04,12:47:00,173.79,173.84,173.76,173.84,47276
2019/06/04,12:48:00,173.84,173.95,173.83,173.91,138154
2019/06/04,12:49:00,173.92,173.95,173.90,173.93,73559
2019/06/04,12:50:00,173.93,173.97,173.92,173.95,15118
2019/06/04,12:51:00,173.95,174.05,173.95,174.03,83500
2019/06/04,12:52:00,174.03,174.05,173.99,174.03,203163
2019/06/04,12:53:00,174.03,174.10,174.03,174.09,59604
2019/06/04,12:54:00,174.09,174.11,174.05,174.08,28466
2019/06/04,12:55:00,174.08,174.13,174.07,174.11,74207
2019/06/04,12:56:00,174.11,174.22,174.10,174.18,62388
2019/06/04,12:57:00,174.18,174.20,174.09,174.13,54363
2019/06/04,12:58:00,174.13,174.13,174.07,174.11,60911
2019/06/04,12:59:00,174.11,174.15,174.10,174.10,49517
2019/06/04,13:00:00,174.10,174.10,174.06,174.07,48832
2019/06/04,13:01:00,174.07,174.13,174.04,174.11,455529
2019/06/04,13:02:00,174.11,174.16,174.10,174.13,62864
2019/06/04,13:03:00,174.13,174.15,174.12,174.13,17836
2019/06/04,13:04:00,174.14,174.25,174.14,174.19,111190
2019/06/04,13:05:00,174.19,174.25,174.19,174.22,58465
2019/06/04,13:06:00,174.22,174.29,174.22,174.23,103037
2019/06/04,13:07:00,174.23,174.28,174.21,174.23,64810
2019/06/04,13:08:00,174.22,174.31,174.20,174.24,37048
2019/06/04,13:09:00,174.23,174.24,174.18,174.18,59015
2019/06/04,13:10:00,174.18,174.25,174.18,174.25,20501
2019/06/04,13:11:00,174.25,174.31,174.11,174.11,99512
2019/06/04,13:12:00,174.12,174.19,174.11,174.13,98414
2019/06/04,13:13:00,174.13,174.14,174.03,174.03,114709
2019/06/04,13:14:00,174.03,174.13,174.02,174.10,89361
2019/06/04,13:15:00,174.10,174.13,174.08,174.09,32609
2019/06/04,13:16:00,174.09,174.10,173.97,173.99,91909
2019/06/04,13:17:00,173.97,174.07,173.96,174.04,28622
2019/06/04,13:18:00,174.04,174.04,173.97,174.00,27188
2019/06/04,13:19:00,174.00,174.03,173.90,173.97,846983
2019/06/04,13:20:00,173.97,174.02,173.96,174.01,58482
2019/06/04,13:21:00,174.00,174.02,173.92,173.94,140411
2019/06/04,13:22:00,173.95,174.03,173.92,173.94,72192
2019/06/04,13:23:00,173.93,174.01,173.92,173.98,57247
2019/06/04,13:24:00,173.98,174.06,173.97,174.05,40508
2019/06/04,13:25:00,174.05,174.16,174.05,174.13,39514
2019/06/04,13:26:00,174.13,174.19,174.13,174.18,35846
2019/06/04,13:27:00,174.18,174.22,174.16,174.20,59533
2019/06/04,13:28:00,174.20,174.25,174.18,174.24,30772
2019/06/04,13:29:00,174.25,174.27,174.22,174.26,43832
2019/06/04,13:30:00,174.26,174.27,174.22,174.27,28255
2019/06/04,13:31:00,174.27,174.29,174.22,174.28,24573
2019/06/04,13:32:00,174.28,174.36,174.24,174.35,144871
2019/06/04,13:33:00,174.35,174.39,174.33,174.36,83738
2019/06/04,13:34:00,174.35,174.39,174.35,174.37,39332
2019/06/04,13:35:00,174.37,174.40,174.37,174.39,25998
2019/06/04,13:36:00,174.39,174.43,174.38,174.41,30928
2019/06/04,13:37:00,174.41,174.45,174.33,174.33,65133
2019/06/04,13:38:00,174.34,174.34,174.17,174.20,91974
2019/06/04,13:39:00,174.20,174.22,174.17,174.18,77310
2019/06/04,13:40:00,174.18,174.25,174.17,174.20,69028
2019/06/04,13:41:00,174.19,174.20,174.16,174.19,30145
2019/06/04,13:42:00,174.20,174.29,174.20,174.29,30268
2019/06/04,13:43:00,174.29,174.32,174.28,174.29,23067
2019/06/04,13:44:00,174.28,174.31,174.25,174.30,31024
2019/06/04,13:45:00,174.30,174.31,174.27,174.28,16389
2019/06/04,13:46:00,174.28,174.30,174.25,174.29,53586
2019/06/04,13:47:00,174.28,174.28,174.24,174.28,40510
2019/06/04,13:48:00,174.28,174.29,174.26,174.29,24007
2019/06/04,13:49:00,174.29,174.35,174.29,174.34,35394
2019/06/04,13:50:00,174.34,174.38,174.33,174.36,43461
2019/06/04,13:51:00,174.35,174.40,174.32,174.32,30428
2019/06/04,13:52:00,174.32,174.37,174.29,174.31,471138
2019/06/04,13:53:00,174.31,174.31,174.21,174.28,58931
2019/06/04,13:54:00,174.29,174.34,174.26,174.33,21540
2019/06/04,13:55:00,174.34,174.35,174.27,174.28,37095
2019/06/04,13:56:00,174.28,174.32,174.26,174.30,20683
2019/06/04,13:57:00,174.31,174.35,174.30,174.34,26356
2019/06/04,13:58:00,174.35,174.37,174.33,174.34,25731
2019/06/04,13:59:00,174.34,174.43,174.34,174.43,47941
2019/06/04,14:00:00,174.43,174.56,174.43,174.50,176064
2019/06/04,14:01:00,174.50,174.55,174.47,174.49,83456
2019/06/04,14:02:00,174.49,174.50,174.46,174.46,29839
2019/06/04,14:03:00,174.46,174.51,174.41,174.49,36038
2019/06/04,14:04:00,174.49,174.56,174.49,174.55,41715
2019/06/04,14:05:00,174.56,174.57,174.52,174.52,33446
2019/06/04,14:06:00,174.52,174.52,174.41,174.46,48462
2019/06/04,14:07:00,174.46,174.46,174.30,174.32,202059
2019/06/04,14:08:00,174.33,174.34,174.23,174.23,97918
2019/06/04,14:09:00,174.22,174.33,174.21,174.27,82691
2019/06/04,14:10:00,174.27,174.30,174.25,174.27,40493
2019/06/04,14:11:00,174.27,174.35,174.27,174.30,37616
2019/06/04,14:12:00,174.29,174.33,174.24,174.33,20893
2019/06/04,14:13:00,174.33,174.33,174.23,174.24,27237
2019/06/04,14:14:00,174.25,174.28,174.19,174.20,59288
2019/06/04,14:15:00,174.20,174.24,174.19,174.22,81583
2019/06/04,14:16:00,174.22,174.27,174.22,174.26,82912
2019/06/04,14:17:00,174.26,174.26,174.16,174.17,136522
2019/06/04,14:18:00,174.17,174.23,174.14,174.16,92119
2019/06/04,14:19:00,174.16,174.17,174.12,174.14,49546
2019/06/04,14:20:00,174.14,174.19,174.13,174.15,71742
2019/06/04,14:21:00,174.16,174.17,174.11,174.12,23737
2019/06/04,14:22:00,174.12,174.12,174.04,174.04,64316
2019/06/04,14:23:00,174.04,174.17,174.04,174.17,30980
2019/06/04,14:24:00,174.17,174.23,174.16,174.23,48602
2019/06/04,14:25:00,174.23,174.27,174.20,174.26,238135
2019/06/04,14:26:00,174.26,174.30,174.19,174.21,83266
2019/06/04,14:27:00,174.22,174.28,174.18,174.27,48727
2019/06/04,14:28:00,174.26,174.28,174.21,174.28,26885
2019/06/04,14:29:00,174.28,174.31,174.24,174.24,60330
2019/06/04,14:30:00,174.24,174.30,174.22,174.29,32293
2019/06/04,14:31:00,174.28,174.29,174.21,174.26,26745
2019/06/04,14:32:00,174.26,174.29,174.23,174.24,21348
2019/06/04,14:33:00,174.24,174.28,174.15,174.15,33859
2019/06/04,14:34:00,174.16,174.20,174.13,174.17,31260
2019/06/04,14:35:00,174.16,174.21,174.15,174.18,28341
2019/06/04,14:36:00,174.18,174.21,174.12,174.13,37332
2019/06/04,14:37:00,174.14,174.17,174.08,174.08,103849
2019/06/04,14:38:00,174.08,174.14,174.07,174.09,21037
2019/06/04,14:39:00,174.09,174.18,174.09,174.17,68401
2019/06/04,14:40:00,174.17,174.25,174.17,174.21,69736
2019/06/04,14:41:00,174.23,174.24,174.16,174.18,14920
2019/06/04,14:42:00,174.18,174.25,174.16,174.24,26115
2019/06/04,14:43:00,174.24,174.30,174.23,174.28,45180
2019/06/04,14:44:00,174.28,174.31,174.27,174.30,17172
2019/06/04,14:45:00,174.30,174.33,174.29,174.32,22864
2019/06/04,14:46:00,174.31,174.33,174.29,174.31,18625
2019/06/04,14:47:00,174.32,174.33,174.24,174.29,38202
2019/06/04,14:48:00,174.29,174.34,174.29,174.33,20143
2019/06/04,14:49:00,174.33,174.35,174.30,174.31,79492
2019/06/04,14:50:00,174.31,174.36,174.26,174.35,28421
2019/06/04,14:51:00,174.35,174.36,174.30,174.31,36047
2019/06/04,14:52:00,174.32,174.35,174.32,174.33,10215
2019/06/04,14:53:00,174.32,174.32,174.22,174.24,43639
2019/06/04,14:54:00,174.24,174.28,174.19,174.20,19963
2019/06/04,14:55:00,174.20,174.30,174.20,174.28,26712
2019/06/04,14:56:00,174.28,174.35,174.28,174.34,17683
2019/06/04,14:57:00,174.35,174.35,174.29,174.32,20805
2019/06/04,14:58:00,174.31,174.32,174.23,174.25,19623
2019/06/04,14:59:00,174.26,174.28,174.18,174.19,21687
2019/06/04,15:00:00,174.19,174.19,174.10,174.12,34326
2019/06/04,15:01:00,174.12,174.23,174.12,174.21,22536
2019/06/04,15:02:00,174.20,174.23,174.16,174.21,36365
2019/06/04,15:03:00,174.21,174.26,174.19,174.25,30931
2019/06/04,15:04:00,174.24,174.32,174.24,174.29,57690
2019/06/04,15:05:00,174.29,174.33,174.27,174.30,36189
2019/06/04,15:06:00,174.30,174.33,174.28,174.31,23573
2019/06/04,15:07:00,174.32,174.39,174.32,174.38,70897
2019/06/04,15:08:00,174.38,174.40,174.32,174.35,48149
2019/06/04,15:09:00,174.35,174.39,174.34,174.38,22630
2019/06/04,15:10:00,174.38,174.43,174.37,174.41,33747
2019/06/04,15:11:00,174.42,174.47,174.40,174.45,180641
2019/06/04,15:12:00,174.45,174.46,174.38,174.41,278385
2019/06/04,15:13:00,174.42,174.51,174.42,174.48,95295
2019/06/04,15:14:00,174.48,174.53,174.47,174.52,60422
2019/06/04,15:15:00,174.53,174.53,174.47,174.48,71580
2019/06/04,15:16:00,174.48,174.52,174.43,174.45,59828
2019/06/04,15:17:00,174.45,174.49,174.41,174.43,72969
2019/06/04,15:18:00,174.43,174.45,174.37,174.39,22755
2019/06/04,15:19:00,174.39,174.40,174.36,174.36,25869
2019/06/04,15:20:00,174.36,174.43,174.36,174.42,33351
2019/06/04,15:21:00,174.42,174.48,174.39,174.41,37479
2019/06/04,15:22:00,174.41,174.41,174.33,174.37,41707
2019/06/04,15:23:00,174.37,174.41,174.37,174.37,50342
2019/06/04,15:24:00,174.37,174.38,174.34,174.37,57731
2019/06/04,15:25:00,174.37,174.44,174.37,174.43,28665
2019/06/04,15:26:00,174.44,174.47,174.41,174.47,35541
2019/06/04,15:27:00,174.47,174.49,174.46,174.48,171810
2019/06/04,15:28:00,174.48,174.50,174.43,174.46,113522
2019/06/04,15:29:00,174.46,174.49,174.42,174.43,29556
2019/06/04,15:30:00,174.44,174.47,174.43,174.47,19177
2019/06/04,15:31:00,174.46,174.47,174.39,174.40,68926
2019/06/04,15:32:00,174.40,174.40,174.30,174.36,55494
2019/06/04,15:33:00,174.36,174.37,174.32,174.37,27792
2019/06/04,15:34:00,174.36,174.40,174.35,174.37,38176
2019/06/04,15:35:00,174.37,174.42,174.37,174.38,39871
2019/06/04,15:36:00,174.38,174.40,174.34,174.39,50504
2019/06/04,15:37:00,174.39,174.41,174.34,174.35,133580
2019/06/04,15:38:00,174.35,174.37,174.27,174.30,99363
2019/06/04,15:39:00,174.30,174.40,174.29,174.39,53949
2019/06/04,15:40:00,174.38,174.41,174.37,174.38,36891
2019/06/04,15:41:00,174.38,174.41,174.34,174.36,44849
2019/06/04,15:42:00,174.36,174.40,174.33,174.34,44776
2019/06/04,15:43:00,174.34,174.34,174.28,174.32,86328
2019/06/04,15:44:00,174.33,174.44,174.32,174.41,81424
2019/06/04,15:45:00,174.41,174.43,174.37,174.37,95313
2019/06/04,15:46:00,174.37,174.40,174.30,174.40,93277
2019/06/04,15:47:00,174.40,174.44,174.36,174.43,105633
2019/06/04,15:48:00,174.43,174.47,174.40,174.46,119985
2019/06/04,15:49:00,174.46,174.49,174.44,174.49,111395
2019/06/04,15:50:00,174.49,174.51,174.46,174.49,233619
2019/06/04,15:51:00,174.50,174.54,174.49,174.51,231321
2019/06/04,15:52:00,174.51,174.57,174.50,174.56,80594
2019/06/04,15:53:00,174.56,174.56,174.52,174.56,185674
2019/06/04,15:54:00,174.56,174.60,174.54,174.60,237438
2019/06/04,15:55:00,174.60,174.71,174.59,174.69,421409
2019/06/04,15:56:00,174.68,174.71,174.57,174.70,651105
2019/06/04,15:57:00,174.71,174.75,174.70,174.74,316184
2019/06/04,15:58:00,174.75,174.89,174.74,174.88,544210
2019/06/04,15:59:00,174.88,174.96,174.86,174.94,731434
2019/06/04,16:00:00,174.93,174.97,174.85,174.91,1269387
2019/06/05,09:31:00,176.60,176.61,176.35,176.55,198228
2019/06/05,09:32:00,176.55,176.60,176.35,176.39,250970
2019/06/05,09:33:00,176.38,176.39,176.20,176.21,405586
2019/06/05,09:34:00,176.19,176.39,176.18,176.32,308385
2019/06/05,09:35:00,176.32,176.41,176.18,176.20,162942
2019/06/05,09:36:00,176.19,176.38,176.17,176.35,152016
2019/06/05,09:37:00,176.35,176.44,176.19,176.27,181083
2019/06/05,09:38:00,176.26,176.43,176.26,176.32,100155
2019/06/05,09:39:00,176.32,176.48,176.28,176.44,264851
2019/06/05,09:40:00,176.44,176.44,176.23,176.23,137198
2019/06/05,09:41:00,176.23,176.28,175.92,175.96,188615
2019/06/05,09:42:00,175.95,175.99,175.87,175.90,114745
2019/06/05,09:43:00,175.89,175.97,175.83,175.88,71878
2019/06/05,09:44:00,175.88,175.96,175.85,175.87,60447
2019/06/05,09:45:00,175.88,175.88,175.73,175.74,181624
2019/06/05,09:46:00,175.74,175.78,175.64,175.68,192100
2019/06/05,09:47:00,175.68,175.73,175.57,175.58,173518
2019/06/05,09:48:00,175.57,175.77,175.52,175.76,106753
2019/06/05,09:49:00,175.76,175.90,175.75,175.82,191009
2019/06/05,09:50:00,175.82,175.87,175.70,175.75,145932
2019/06/05,09:51:00,175.76,175.80,175.52,175.58,565980
2019/06/05,09:52:00,175.58,175.58,175.45,175.52,210297
2019/06/05,09:53:00,175.51,175.55,175.37,175.40,153593
2019/06/05,09:54:00,175.40,175.44,175.30,175.31,131901
2019/06/05,09:55:00,175.31,175.50,175.29,175.48,111731
2019/06/05,09:56:00,175.48,175.62,175.43,175.61,86262
2019/06/05,09:57:00,175.60,175.70,175.51,175.67,79021
2019/06/05,09:58:00,175.67,175.70,175.63,175.69,177903
2019/06/05,09:59:00,175.69,175.77,175.63,175.64,119540
2019/06/05,10:00:00,175.64,175.86,175.64,175.85,122664
2019/06/05,10:01:00,175.86,176.15,175.85,175.96,270745
2019/06/05,10:02:00,175.96,176.01,175.76,175.78,124871
2019/06/05,10:03:00,175.83,175.92,175.52,175.57,168703
2019/06/05,10:04:00,175.56,175.62,175.45,175.55,95838
2019/06/05,10:05:00,175.55,175.63,175.49,175.58,58877
2019/06/05,10:06:00,175.58,175.64,175.38,175.44,178172
2019/06/05,10:07:00,175.44,175.46,175.31,175.37,125957
2019/06/05,10:08:00,175.37,175.47,175.29,175.39,127401
2019/06/05,10:09:00,175.40,175.59,175.39,175.46,652745
2019/06/05,10:10:00,175.46,175.54,175.43,175.51,48412
2019/06/05,10:11:00,175.51,175.72,175.49,175.65,131268
2019/06/05,10:12:00,175.65,175.67,175.46,175.51,71315
2019/06/05,10:13:00,175.51,175.67,175.40,175.40,38486
2019/06/05,10:14:00,175.40,175.43,175.28,175.40,84117
2019/06/05,10:15:00,175.40,175.40,175.28,175.33,282660
2019/06/05,10:16:00,175.34,175.40,175.20,175.36,192765
2019/06/05,10:17:00,175.35,175.42,175.22,175.24,138938
2019/06/05,10:18:00,175.24,175.41,175.20,175.21,166893
2019/06/05,10:19:00,175.21,175.25,175.08,175.14,81990
2019/06/05,10:20:00,175.15,175.31,175.14,175.31,60399
2019/06/05,10:21:00,175.30,175.44,175.22,175.32,104701
2019/06/05,10:22:00,175.32,175.34,175.01,175.08,114564
2019/06/05,10:23:00,175.09,175.20,175.05,175.15,56327
2019/06/05,10:24:00,175.15,175.18,175.02,175.08,36200
2019/06/05,10:25:00,175.08,175.23,175.06,175.23,45652
2019/06/05,10:26:00,175.23,175.23,175.02,175.04,39334
2019/06/05,10:27:00,175.04,175.11,174.95,174.96,94599
2019/06/05,10:28:00,174.96,175.10,174.96,175.01,108365
2019/06/05,10:29:00,175.01,175.16,175.01,175.05,53743
2019/06/05,10:30:00,175.05,175.06,174.94,174.99,138876
2019/06/05,10:31:00,174.99,175.00,174.71,174.73,214014
2019/06/05,10:32:00,174.73,174.78,174.66,174.73,238405
2019/06/05,10:33:00,174.73,174.79,174.61,174.69,297625
2019/06/05,10:34:00,174.69,174.76,174.62,174.73,387939
2019/06/05,10:35:00,174.73,174.88,174.73,174.87,223616
2019/06/05,10:36:00,174.87,174.89,174.69,174.69,117877
2019/06/05,10:37:00,174.70,174.83,174.65,174.80,53824
2019/06/05,10:38:00,174.80,174.83,174.75,174.77,62180
2019/06/05,10:39:00,174.79,174.96,174.78,174.93,89405
2019/06/05,10:40:00,174.94,175.02,174.91,174.98,137536
2019/06/05,10:41:00,174.98,175.14,174.97,175.10,104656
2019/06/05,10:42:00,175.10,175.17,175.07,175.09,149369
2019/06/05,10:43:00,175.09,175.09,174.95,174.98,55277
2019/06/05,10:44:00,174.98,175.04,174.93,174.97,53549
2019/06/05,10:45:00,174.97,175.04,174.86,174.91,92571
2019/06/05,10:46:00,174.91,174.91,174.76,174.78,93837
2019/06/05,10:47:00,174.82,174.93,174.76,174.82,47446
2019/06/05,10:48:00,174.82,174.83,174.71,174.72,77076
2019/06/05,10:49:00,174.72,174.75,174.64,174.70,119381
2019/06/05,10:50:00,174.68,174.68,174.51,174.55,188289
2019/06/05,10:51:00,174.55,174.63,174.49,174.53,181224
2019/06/05,10:52:00,174.53,174.58,174.44,174.46,197758
2019/06/05,10:53:00,174.46,174.48,174.38,174.44,102006
2019/06/05,10:54:00,174.44,174.53,174.39,174.53,76970
2019/06/05,10:55:00,174.52,174.69,174.52,174.64,99496
2019/06/05,10:56:00,174.65,174.75,174.56,174.72,80510
2019/06/05,10:57:00,174.72,174.76,174.65,174.68,36448
2019/06/05,10:58:00,174.69,174.69,174.53,174.54,122393
2019/06/05,10:59:00,174.55,174.68,174.54,174.68,55353
2019/06/05,11:00:00,174.67,174.79,174.60,174.79,56779
2019/06/05,11:01:00,174.80,174.84,174.63,174.69,91372
2019/06/05,11:02:00,174.72,174.89,174.72,174.88,71259
2019/06/05,11:03:00,174.89,175.10,174.84,175.08,777365
2019/06/05,11:04:00,175.08,175.12,175.04,175.11,380546
2019/06/05,11:05:00,175.11,175.14,175.04,175.12,191289
2019/06/05,11:06:00,175.12,175.26,175.09,175.23,206062
2019/06/05,11:07:00,175.23,175.30,175.14,175.14,152168
2019/06/05,11:08:00,175.14,175.17,175.08,175.10,119394
2019/06/05,11:09:00,175.10,175.10,174.99,175.00,55311
2019/06/05,11:10:00,175.00,175.01,174.87,175.01,57357
2019/06/05,11:11:00,174.98,175.08,174.93,175.07,31553
2019/06/05,11:12:00,175.08,175.14,175.07,175.14,45057
2019/06/05,11:13:00,175.14,175.25,175.10,175.25,281521
2019/06/05,11:14:00,175.26,175.31,175.15,175.17,59198
2019/06/05,11:15:00,175.17,175.29,175.13,175.23,114038
2019/06/05,11:16:00,175.23,175.24,175.17,175.21,50654
2019/06/05,11:17:00,175.21,175.32,175.13,175.28,56474
2019/06/05,11:18:00,175.28,175.28,175.13,175.15,41832
2019/06/05,11:19:00,175.15,175.20,175.13,175.16,33440
2019/06/05,11:20:00,175.17,175.23,175.11,175.22,44147
2019/06/05,11:21:00,175.24,175.39,175.17,175.34,101734
2019/06/05,11:22:00,175.34,175.42,175.32,175.41,60031
2019/06/05,11:23:00,175.40,175.48,175.36,175.47,98824
2019/06/05,11:24:00,175.47,175.53,175.44,175.52,67767
2019/06/05,11:25:00,175.52,175.57,175.49,175.53,74832
2019/06/05,11:26:00,175.53,175.53,175.41,175.41,56302
2019/06/05,11:27:00,175.41,175.48,175.34,175.45,56610
2019/06/05,11:28:00,175.44,175.57,175.44,175.55,26165
2019/06/05,11:29:00,175.55,175.74,175.55,175.69,141591
2019/06/05,11:30:00,175.69,175.76,175.62,175.73,170393
2019/06/05,11:31:00,175.74,175.89,175.73,175.82,156997
2019/06/05,11:32:00,175.82,175.85,175.73,175.73,60073
2019/06/05,11:33:00,175.73,175.77,175.64,175.65,54203
2019/06/05,11:34:00,175.65,175.73,175.65,175.69,20309
2019/06/05,11:35:00,175.69,175.71,175.66,175.69,28877
2019/06/05,11:36:00,175.69,175.74,175.62,175.70,51631
2019/06/05,11:37:00,175.70,175.71,175.65,175.68,25463
2019/06/05,11:38:00,175.67,175.76,175.67,175.75,43024
2019/06/05,11:39:00,175.75,175.76,175.67,175.68,33929
2019/06/05,11:40:00,175.68,175.76,175.68,175.70,31013
2019/06/05,11:41:00,175.70,175.71,175.56,175.57,131701
2019/06/05,11:42:00,175.57,175.64,175.55,175.64,82694
2019/06/05,11:43:00,175.64,175.65,175.57,175.61,41618
2019/06/05,11:44:00,175.61,175.75,175.61,175.67,94822
2019/06/05,11:45:00,175.68,175.74,175.62,175.62,42332
2019/06/05,11:46:00,175.62,175.71,175.59,175.69,41780
2019/06/05,11:47:00,175.69,175.71,175.62,175.64,32897
2019/06/05,11:48:00,175.64,175.72,175.61,175.69,57812
2019/06/05,11:49:00,175.70,175.72,175.52,175.52,45722
2019/06/05,11:50:00,175.52,175.56,175.49,175.54,46162
2019/06/05,11:51:00,175.54,175.62,175.45,175.47,67530
2019/06/05,11:52:00,175.46,175.59,175.43,175.59,67121
2019/06/05,11:53:00,175.59,175.65,175.52,175.63,50429
2019/06/05,11:54:00,175.63,175.65,175.60,175.62,24892
2019/06/05,11:55:00,175.62,175.68,175.49,175.53,58682
2019/06/05,11:56:00,175.52,175.67,175.52,175.58,37483
2019/06/05,11:57:00,175.58,175.65,175.56,175.63,25683
2019/06/05,11:58:00,175.62,175.74,175.62,175.74,35583
2019/06/05,11:59:00,175.73,175.86,175.72,175.84,54148
2019/06/05,12:00:00,175.83,175.85,175.79,175.84,64967
2019/06/05,12:01:00,175.84,175.93,175.80,175.91,57686
2019/06/05,12:02:00,175.92,175.99,175.79,175.79,67619
2019/06/05,12:03:00,175.78,175.78,175.71,175.74,68697
2019/06/05,12:04:00,175.74,175.74,175.62,175.63,52285
2019/06/05,12:05:00,175.64,175.81,175.63,175.70,57932
2019/06/05,12:06:00,175.71,175.80,175.70,175.71,21250
2019/06/05,12:07:00,175.72,175.74,175.68,175.70,24918
2019/06/05,12:08:00,175.70,175.72,175.60,175.66,49081
2019/06/05,12:09:00,175.66,175.75,175.62,175.74,25644
2019/06/05,12:10:00,175.73,175.75,175.66,175.68,21059
2019/06/05,12:11:00,175.68,175.70,175.58,175.60,34097
2019/06/05,12:12:00,175.60,175.67,175.57,175.60,17049
2019/06/05,12:13:00,175.60,175.61,175.50,175.52,37796
2019/06/05,12:14:00,175.52,175.52,175.42,175.45,109381
2019/06/05,12:15:00,175.45,175.48,175.32,175.34,102293
2019/06/05,12:16:00,175.35,175.39,175.22,175.22,89369
2019/06/05,12:17:00,175.23,175.45,175.23,175.45,137043
2019/06/05,12:18:00,175.45,175.45,175.35,175.40,29779
2019/06/05,12:19:00,175.40,175.44,175.37,175.43,8865
2019/06/05,12:20:00,175.43,175.43,175.37,175.41,26910
2019/06/05,12:21:00,175.40,175.51,175.38,175.44,51316
2019/06/05,12:22:00,175.44,175.51,175.39,175.50,19917
2019/06/05,12:23:00,175.50,175.60,175.50,175.58,42342
2019/06/05,12:24:00,175.58,175.60,175.53,175.55,30313
2019/06/05,12:25:00,175.55,175.55,175.46,175.46,26814
2019/06/05,12:26:00,175.46,175.56,175.45,175.56,18548
2019/06/05,12:27:00,175.55,175.63,175.52,175.61,33307
2019/06/05,12:28:00,175.59,175.64,175.58,175.60,22582
2019/06/05,12:29:00,175.60,175.60,175.55,175.60,34758
2019/06/05,12:30:00,175.60,175.70,175.60,175.67,84125
2019/06/05,12:31:00,175.67,175.67,175.50,175.50,66618
2019/06/05,12:32:00,175.50,175.58,175.46,175.56,65743
2019/06/05,12:33:00,175.56,175.56,175.36,175.37,101735
2019/06/05,12:34:00,175.37,175.41,175.25,175.30,245943
2019/06/05,12:35:00,175.30,175.41,175.30,175.37,108417
2019/06/05,12:36:00,175.37,175.45,175.34,175.37,32535
2019/06/05,12:37:00,175.37,175.44,175.32,175.42,62623
2019/06/05,12:38:00,175.42,175.51,175.41,175.49,52986
2019/06/05,12:39:00,175.49,175.51,175.45,175.45,20297
2019/06/05,12:40:00,175.44,175.50,175.42,175.47,7490
2019/06/05,12:41:00,175.47,175.53,175.42,175.53,18177
2019/06/05,12:42:00,175.52,175.53,175.49,175.50,12777
2019/06/05,12:43:00,175.50,175.54,175.47,175.51,32276
2019/06/05,12:44:00,175.51,175.57,175.51,175.56,12837
2019/06/05,12:45:00,175.56,175.63,175.56,175.59,31572
2019/06/05,12:46:00,175.59,175.64,175.50,175.50,46251
2019/06/05,12:47:00,175.49,175.53,175.46,175.49,33153
2019/06/05,12:48:00,175.49,175.59,175.48,175.57,18761
2019/06/05,12:49:00,175.56,175.60,175.55,175.58,22778
2019/06/05,12:50:00,175.58,175.60,175.49,175.50,13715
2019/06/05,12:51:00,175.50,175.59,175.49,175.58,17160
2019/06/05,12:52:00,175.58,175.63,175.55,175.61,23710
2019/06/05,12:53:00,175.60,175.68,175.58,175.65,25321
2019/06/05,12:54:00,175.65,175.74,175.64,175.72,22615
2019/06/05,12:55:00,175.72,175.76,175.69,175.71,18535
2019/06/05,12:56:00,175.72,175.75,175.69,175.72,12611
2019/06/05,12:57:00,175.72,175.74,175.68,175.68,16591
2019/06/05,12:58:00,175.68,175.68,175.59,175.59,40096
2019/06/05,12:59:00,175.59,175.61,175.55,175.57,12641
2019/06/05,13:00:00,175.57,175.58,175.48,175.49,41507
2019/06/05,13:01:00,175.49,175.64,175.48,175.64,22251
2019/06/05,13:02:00,175.64,175.68,175.63,175.67,20868
2019/06/05,13:03:00,175.68,175.70,175.64,175.66,7981
2019/06/05,13:04:00,175.66,175.74,175.66,175.74,16602
2019/06/05,13:05:00,175.74,175.80,175.73,175.80,30251
2019/06/05,13:06:00,175.80,175.92,175.78,175.90,114817
2019/06/05,13:07:00,175.89,175.89,175.81,175.85,14895
2019/06/05,13:08:00,175.85,175.87,175.81,175.84,24157
2019/06/05,13:09:00,175.85,175.85,175.81,175.82,15252
2019/06/05,13:10:00,175.82,175.91,175.81,175.90,20849
2019/06/05,13:11:00,175.90,175.94,175.88,175.93,14933
2019/06/05,13:12:00,175.93,176.03,175.93,176.01,67855
2019/06/05,13:13:00,176.01,176.06,175.99,176.00,41630
2019/06/05,13:14:00,175.99,176.02,175.91,175.93,42224
2019/06/05,13:15:00,175.94,175.96,175.91,175.93,32938
2019/06/05,13:16:00,175.93,175.93,175.87,175.88,18800
2019/06/05,13:17:00,175.88,175.96,175.88,175.96,13370
2019/06/05,13:18:00,175.95,175.97,175.93,175.95,10667
2019/06/05,13:19:00,175.95,175.99,175.94,175.98,11867
2019/06/05,13:20:00,175.97,175.97,175.91,175.96,19121
2019/06/05,13:21:00,175.97,175.99,175.96,175.96,16111
2019/06/05,13:22:00,175.95,175.98,175.92,175.96,34814
2019/06/05,13:23:00,175.96,175.98,175.94,175.97,8938
2019/06/05,13:24:00,175.96,176.02,175.96,175.97,13014
2019/06/05,13:25:00,175.97,175.97,175.88,175.90,13757
2019/06/05,13:26:00,175.91,175.93,175.91,175.92,9142
2019/06/05,13:27:00,175.92,175.92,175.79,175.81,83591
2019/06/05,13:28:00,175.81,175.81,175.74,175.76,56061
2019/06/05,13:29:00,175.76,175.83,175.76,175.82,22363
2019/06/05,13:30:00,175.82,175.91,175.82,175.91,38510
2019/06/05,13:31:00,175.91,175.94,175.83,175.85,41715
2019/06/05,13:32:00,175.86,175.88,175.83,175.84,40445
2019/06/05,13:33:00,175.85,175.90,175.79,175.81,21654
2019/06/05,13:34:00,175.79,175.80,175.78,175.79,16202
2019/06/05,13:35:00,175.79,175.90,175.79,175.89,17384
2019/06/05,13:36:00,175.88,175.88,175.82,175.83,25058
2019/06/05,13:37:00,175.83,175.86,175.81,175.85,6590
2019/06/05,13:38:00,175.85,175.93,175.84,175.92,25836
2019/06/05,13:39:00,175.92,175.99,175.92,175.97,24435
2019/06/05,13:40:00,175.97,175.98,175.91,175.91,14990
2019/06/05,13:41:00,175.91,175.95,175.81,175.81,72425
2019/06/05,13:42:00,175.80,175.89,175.80,175.88,73680
2019/06/05,13:43:00,175.87,175.92,175.87,175.91,90706
2019/06/05,13:44:00,175.92,175.96,175.92,175.92,18947
2019/06/05,13:45:00,175.91,175.97,175.91,175.94,19119
2019/06/05,13:46:00,175.95,175.98,175.95,175.97,14076
2019/06/05,13:47:00,175.97,175.98,175.90,175.91,26835
2019/06/05,13:48:00,175.91,175.94,175.91,175.92,23624
2019/06/05,13:49:00,175.92,175.92,175.85,175.86,14717
2019/06/05,13:50:00,175.87,175.93,175.86,175.90,17089
2019/06/05,13:51:00,175.88,175.88,175.83,175.85,12750
2019/06/05,13:52:00,175.85,175.85,175.79,175.80,54348
2019/06/05,13:53:00,175.80,175.84,175.80,175.84,19754
2019/06/05,13:54:00,175.84,175.87,175.79,175.79,15259
2019/06/05,13:55:00,175.80,175.80,175.72,175.75,39190
2019/06/05,13:56:00,175.75,175.75,175.66,175.73,39685
2019/06/05,13:57:00,175.73,175.82,175.73,175.80,18368
2019/06/05,13:58:00,175.79,175.79,175.73,175.78,17350
2019/06/05,13:59:00,175.78,175.89,175.78,175.86,41730
2019/06/05,14:00:00,175.86,175.87,175.83,175.85,43868
2019/06/05,14:01:00,175.85,175.85,175.73,175.73,43823
2019/06/05,14:02:00,175.73,175.79,175.73,175.76,24050
2019/06/05,14:03:00,175.76,175.80,175.73,175.74,11213
2019/06/05,14:04:00,175.74,175.80,175.69,175.80,36037
2019/06/05,14:05:00,175.80,175.82,175.76,175.79,22822
2019/06/05,14:06:00,175.79,175.87,175.79,175.85,14856
2019/06/05,14:07:00,175.85,175.90,175.81,175.89,34023
2019/06/05,14:08:00,175.89,175.95,175.89,175.94,51396
2019/06/05,14:09:00,175.94,175.95,175.91,175.94,12441
2019/06/05,14:10:00,175.94,176.00,175.93,175.99,27059
2019/06/05,14:11:00,175.99,176.03,175.98,175.98,36631
2019/06/05,14:12:00,175.98,175.99,175.90,175.95,27946
2019/06/05,14:13:00,175.95,176.06,175.94,176.05,53091
2019/06/05,14:14:00,176.05,176.07,176.03,176.04,27074
2019/06/05,14:15:00,176.04,176.04,175.92,175.92,46876
2019/06/05,14:16:00,175.93,175.93,175.82,175.87,30885
2019/06/05,14:17:00,175.88,175.91,175.85,175.86,23162
2019/06/05,14:18:00,175.86,175.92,175.86,175.90,25084
2019/06/05,14:19:00,175.89,175.90,175.83,175.85,21600
2019/06/05,14:20:00,175.85,175.85,175.76,175.81,43632
2019/06/05,14:21:00,175.81,175.84,175.75,175.78,73948
2019/06/05,14:22:00,175.78,175.85,175.77,175.83,74867
2019/06/05,14:23:00,175.83,175.91,175.83,175.91,32726
2019/06/05,14:24:00,175.91,175.92,175.83,175.87,47867
2019/06/05,14:25:00,175.87,175.91,175.86,175.89,14048
2019/06/05,14:26:00,175.89,175.91,175.86,175.86,15809
2019/06/05,14:27:00,175.86,175.87,175.79,175.79,35208
2019/06/05,14:28:00,175.80,175.85,175.78,175.84,13088
2019/06/05,14:29:00,175.84,175.92,175.84,175.91,93882
2019/06/05,14:30:00,175.90,175.90,175.85,175.87,19197
2019/06/05,14:31:00,175.87,175.96,175.85,175.85,39476
2019/06/05,14:32:00,175.85,175.98,175.85,175.97,30198
2019/06/05,14:33:00,175.97,175.99,175.94,175.94,22104
2019/06/05,14:34:00,175.94,175.97,175.93,175.93,13715
2019/06/05,14:35:00,175.93,175.94,175.87,175.88,30561
2019/06/05,14:36:00,175.88,175.98,175.88,175.96,125248
2019/06/05,14:37:00,175.96,175.98,175.90,175.92,24175
2019/06/05,14:38:00,175.92,175.98,175.92,175.94,19740
2019/06/05,14:39:00,175.95,176.01,175.95,175.98,31175
2019/06/05,14:40:00,175.98,175.99,175.88,175.91,39034
2019/06/05,14:41:00,175.91,175.97,175.90,175.92,172331
2019/06/05,14:42:00,175.91,175.95,175.88,175.89,49095
2019/06/05,14:43:00,175.89,175.93,175.88,175.88,31377
2019/06/05,14:44:00,175.88,175.93,175.87,175.93,17771
2019/06/05,14:45:00,175.92,175.92,175.85,175.89,18056
2019/06/05,14:46:00,175.89,175.93,175.87,175.89,23617
2019/06/05,14:47:00,175.89,175.97,175.87,175.95,19493
2019/06/05,14:48:00,175.94,175.97,175.91,175.91,26435
2019/06/05,14:49:00,175.91,175.91,175.86,175.87,35586
2019/06/05,14:50:00,175.86,175.86,175.80,175.81,82746
2019/06/05,14:51:00,175.81,175.82,175.66,175.72,85925
2019/06/05,14:52:00,175.71,175.74,175.65,175.68,69659
2019/06/05,14:53:00,175.67,175.72,175.62,175.64,70516
2019/06/05,14:54:00,175.64,175.69,175.61,175.67,149920
2019/06/05,14:55:00,175.68,175.68,175.56,175.62,42651
2019/06/05,14:56:00,175.63,175.64,175.58,175.59,30312
2019/06/05,14:57:00,175.60,175.72,175.60,175.70,43900
2019/06/05,14:58:00,175.70,175.70,175.65,175.69,14489
2019/06/05,14:59:00,175.69,175.76,175.69,175.75,45491
2019/06/05,15:00:00,175.75,175.75,175.72,175.74,20553
2019/06/05,15:01:00,175.74,175.74,175.66,175.67,25725
2019/06/05,15:02:00,175.68,175.74,175.67,175.73,29894
2019/06/05,15:03:00,175.74,175.75,175.72,175.72,12378
2019/06/05,15:04:00,175.73,175.76,175.72,175.73,42417
2019/06/05,15:05:00,175.73,175.78,175.73,175.75,14266
2019/06/05,15:06:00,175.75,175.83,175.75,175.82,29061
2019/06/05,15:07:00,175.81,175.83,175.79,175.80,21839
2019/06/05,15:08:00,175.80,175.80,175.72,175.72,47276
2019/06/05,15:09:00,175.72,175.72,175.64,175.65,33362
2019/06/05,15:10:00,175.65,175.69,175.62,175.66,33304
2019/06/05,15:11:00,175.66,175.68,175.62,175.64,23755
2019/06/05,15:12:00,175.63,175.73,175.63,175.72,23698
2019/06/05,15:13:00,175.72,175.73,175.71,175.73,21108
2019/06/05,15:14:00,175.73,175.80,175.71,175.80,18977
2019/06/05,15:15:00,175.80,175.82,175.76,175.78,23496
2019/06/05,15:16:00,175.78,175.78,175.70,175.75,37440
2019/06/05,15:17:00,175.75,175.83,175.75,175.81,26837
2019/06/05,15:18:00,175.81,175.83,175.79,175.82,29504
2019/06/05,15:19:00,175.82,175.84,175.78,175.83,36414
2019/06/05,15:20:00,175.83,175.90,175.83,175.86,29503
2019/06/05,15:21:00,175.86,175.87,175.81,175.87,20360
2019/06/05,15:22:00,175.87,175.94,175.86,175.92,29215
2019/06/05,15:23:00,175.92,175.95,175.91,175.95,31686
2019/06/05,15:24:00,175.94,175.97,175.92,175.95,40076
2019/06/05,15:25:00,175.94,175.98,175.94,175.94,34586
2019/06/05,15:26:00,175.94,176.00,175.94,175.96,41642
2019/06/05,15:27:00,175.97,176.00,175.91,175.92,57819
2019/06/05,15:28:00,175.91,175.93,175.89,175.89,205305
2019/06/05,15:29:00,175.89,175.89,175.84,175.87,41353
2019/06/05,15:30:00,175.87,175.93,175.87,175.87,37416
2019/06/05,15:31:00,175.87,175.90,175.70,175.70,70406
2019/06/05,15:32:00,175.70,175.70,175.58,175.62,105276
2019/06/05,15:33:00,175.61,175.73,175.59,175.68,49588
2019/06/05,15:34:00,175.68,175.74,175.64,175.68,38477
2019/06/05,15:35:00,175.69,175.74,175.62,175.66,67407
2019/06/05,15:36:00,175.67,175.71,175.50,175.58,128421
2019/06/05,15:37:00,175.58,175.61,175.55,175.57,60216
2019/06/05,15:38:00,175.57,175.57,175.46,175.54,94407
2019/06/05,15:39:00,175.54,175.64,175.53,175.63,28621
2019/06/05,15:40:00,175.63,175.68,175.62,175.64,24855
2019/06/05,15:41:00,175.64,175.70,175.64,175.69,34606
2019/06/05,15:42:00,175.69,175.70,175.64,175.67,33910
2019/06/05,15:43:00,175.67,175.69,175.61,175.68,40369
2019/06/05,15:44:00,175.69,175.78,175.69,175.77,91877
2019/06/05,15:45:00,175.78,175.86,175.78,175.85,57695
2019/06/05,15:46:00,175.84,175.92,175.84,175.91,159063
2019/06/05,15:47:00,175.91,175.92,175.86,175.87,80971
2019/06/05,15:48:00,175.88,175.90,175.86,175.89,35057
2019/06/05,15:49:00,175.90,175.93,175.83,175.89,93232
2019/06/05,15:50:00,175.89,175.94,175.85,175.85,54505
2019/06/05,15:51:00,175.85,176.01,175.85,175.98,102350
2019/06/05,15:52:00,175.98,176.13,175.98,176.13,214452
2019/06/05,15:53:00,176.13,176.18,176.12,176.18,126979
2019/06/05,15:54:00,176.18,176.22,176.16,176.19,89892
2019/06/05,15:55:00,176.19,176.25,176.18,176.23,200283
2019/06/05,15:56:00,176.23,176.30,176.18,176.21,393250
2019/06/05,15:57:00,176.21,176.21,176.17,176.19,139396
2019/06/05,15:58:00,176.18,176.31,176.18,176.31,188066
2019/06/05,15:59:00,176.31,176.31,176.20,176.26,224272
2019/06/05,16:00:00,176.26,176.26,176.11,176.21,913604
2019/06/06,09:31:00,176.52,176.55,176.36,176.45,277428
2019/06/06,09:32:00,176.45,176.48,176.21,176.29,218385
2019/06/06,09:33:00,176.32,176.32,176.08,176.20,137814
2019/06/06,09:34:00,176.19,176.36,176.19,176.31,226539
2019/06/06,09:35:00,176.29,176.35,176.25,176.26,80489
2019/06/06,09:36:00,176.26,176.44,176.20,176.42,83600
2019/06/06,09:37:00,176.42,176.48,176.36,176.44,125368
2019/06/06,09:38:00,176.44,176.68,176.39,176.64,133835
2019/06/06,09:39:00,176.64,176.74,176.64,176.72,142602
2019/06/06,09:40:00,176.72,176.78,176.64,176.64,114341
2019/06/06,09:41:00,176.64,176.68,176.48,176.59,106494
2019/06/06,09:42:00,176.58,176.75,176.53,176.59,83335
2019/06/06,09:43:00,176.59,176.61,176.33,176.34,105752
2019/06/06,09:44:00,176.33,176.37,176.17,176.18,107814
2019/06/06,09:45:00,176.18,176.36,176.18,176.30,75804
2019/06/06,09:46:00,176.29,176.30,176.05,176.13,85080
2019/06/06,09:47:00,176.13,176.36,176.12,176.36,53567
2019/06/06,09:48:00,176.35,176.39,176.11,176.14,45926
2019/06/06,09:49:00,176.14,176.25,176.13,176.20,64702
2019/06/06,09:50:00,176.21,176.31,176.19,176.20,53763
2019/06/06,09:51:00,176.20,176.43,176.20,176.40,83732
2019/06/06,09:52:00,176.40,176.43,176.21,176.25,303359
2019/06/06,09:53:00,176.25,176.25,176.13,176.18,259915
2019/06/06,09:54:00,176.18,176.21,176.00,176.07,62956
2019/06/06,09:55:00,176.07,176.08,175.96,176.08,74813
2019/06/06,09:56:00,176.07,176.18,175.99,176.04,90297
2019/06/06,09:57:00,176.03,176.09,175.97,176.00,54284
2019/06/06,09:58:00,175.99,176.17,175.95,176.16,120661
2019/06/06,09:59:00,176.15,176.22,176.03,176.03,86768
2019/06/06,10:00:00,176.02,176.06,175.88,175.91,134576
2019/06/06,10:01:00,175.91,175.99,175.89,175.96,84339
2019/06/06,10:02:00,175.94,176.12,175.93,176.11,71544
2019/06/06,10:03:00,176.11,176.11,176.01,176.09,69497
2019/06/06,10:04:00,176.08,176.10,175.97,176.06,60285
2019/06/06,10:05:00,176.06,176.20,176.03,176.11,69978
2019/06/06,10:06:00,176.10,176.25,176.10,176.25,51467
2019/06/06,10:07:00,176.25,176.27,176.19,176.20,45376
2019/06/06,10:08:00,176.20,176.26,176.17,176.22,62435
2019/06/06,10:09:00,176.22,176.23,176.04,176.10,143882
2019/06/06,10:10:00,176.09,176.19,176.02,176.10,49634
2019/06/06,10:11:00,176.10,176.24,176.08,176.11,41601
2019/06/06,10:12:00,176.11,176.21,176.09,176.09,47374
2019/06/06,10:13:00,176.10,176.10,175.93,175.97,87682
2019/06/06,10:14:00,175.97,176.14,175.97,176.10,62159
2019/06/06,10:15:00,176.11,176.16,176.03,176.10,76381
2019/06/06,10:16:00,176.10,176.17,176.00,176.10,48942
2019/06/06,10:17:00,176.10,176.15,176.07,176.14,31205
2019/06/06,10:18:00,176.17,176.23,176.08,176.08,55659
2019/06/06,10:19:00,176.08,176.10,176.04,176.04,41453
2019/06/06,10:20:00,176.05,176.14,176.03,176.14,47151
2019/06/06,10:21:00,176.14,176.16,176.06,176.08,20852
2019/06/06,10:22:00,176.06,176.10,176.01,176.04,48707
2019/06/06,10:23:00,176.07,176.08,175.98,175.99,86798
2019/06/06,10:24:00,175.98,176.06,175.93,176.05,67054
2019/06/06,10:25:00,176.07,176.13,176.03,176.09,51471
2019/06/06,10:26:00,176.06,176.08,176.00,176.01,56039
2019/06/06,10:27:00,176.01,176.10,176.00,176.01,30057
2019/06/06,10:28:00,176.03,176.07,175.96,175.98,47450
2019/06/06,10:29:00,176.00,176.07,175.96,176.02,63404
2019/06/06,10:30:00,176.01,176.05,175.85,175.86,75339
2019/06/06,10:31:00,175.89,175.93,175.80,175.82,34697
2019/06/06,10:32:00,175.81,175.81,175.73,175.78,143630
2019/06/06,10:33:00,175.78,175.94,175.78,175.90,65861
2019/06/06,10:34:00,175.91,175.99,175.90,175.99,90261
2019/06/06,10:35:00,175.98,176.13,175.98,176.07,104063
2019/06/06,10:36:00,176.07,176.20,176.07,176.12,37613
2019/06/06,10:37:00,176.14,176.15,176.04,176.08,55290
2019/06/06,10:38:00,176.08,176.20,176.08,176.12,43503
2019/06/06,10:39:00,176.12,176.25,176.12,176.16,44027
2019/06/06,10:40:00,176.16,176.30,176.16,176.28,35046
2019/06/06,10:41:00,176.28,176.33,176.18,176.23,55475
2019/06/06,10:42:00,176.24,176.43,176.24,176.43,43916
2019/06/06,10:43:00,176.43,176.44,176.33,176.36,121026
2019/06/06,10:44:00,176.36,176.56,176.35,176.51,98802
2019/06/06,10:45:00,176.52,176.55,176.39,176.40,102400
2019/06/06,10:46:00,176.40,176.43,176.31,176.32,290094
2019/06/06,10:47:00,176.32,176.39,176.32,176.39,59870
2019/06/06,10:48:00,176.39,176.40,176.33,176.35,37839
2019/06/06,10:49:00,176.35,176.40,176.30,176.36,112331
2019/06/06,10:50:00,176.36,176.42,176.34,176.39,97882
2019/06/06,10:51:00,176.39,176.54,176.39,176.49,77464
2019/06/06,10:52:00,176.50,176.55,176.49,176.50,74485
2019/06/06,10:53:00,176.50,176.55,176.42,176.43,41425
2019/06/06,10:54:00,176.43,176.45,176.38,176.42,24576
2019/06/06,10:55:00,176.42,176.48,176.42,176.44,16562
2019/06/06,10:56:00,176.44,176.44,176.30,176.37,31062
2019/06/06,10:57:00,176.37,176.41,176.35,176.37,35308
2019/06/06,10:58:00,176.37,176.40,176.32,176.37,27175
2019/06/06,10:59:00,176.37,176.38,176.29,176.31,26566
2019/06/06,11:00:00,176.31,176.33,176.25,176.28,79578
2019/06/06,11:01:00,176.28,176.41,176.22,176.40,46286
2019/06/06,11:02:00,176.40,176.41,176.19,176.23,62636
2019/06/06,11:03:00,176.23,176.30,176.15,176.24,23329
2019/06/06,11:04:00,176.24,176.27,176.18,176.23,45500
2019/06/06,11:05:00,176.25,176.26,176.17,176.22,84071
2019/06/06,11:06:00,176.21,176.24,176.16,176.20,94081
2019/06/06,11:07:00,176.20,176.35,176.20,176.34,65788
2019/06/06,11:08:00,176.34,176.46,176.34,176.44,80168
2019/06/06,11:09:00,176.44,176.56,176.39,176.56,62454
2019/06/06,11:10:00,176.56,176.60,176.49,176.56,74874
2019/06/06,11:11:00,176.56,176.59,176.48,176.48,22376
2019/06/06,11:12:00,176.48,176.49,176.42,176.45,29234
2019/06/06,11:13:00,176.45,176.53,176.43,176.52,14837
2019/06/06,11:14:00,176.52,176.56,176.47,176.54,24106
2019/06/06,11:15:00,176.54,176.55,176.47,176.55,37213
2019/06/06,11:16:00,176.53,176.62,176.53,176.61,37267
2019/06/06,11:17:00,176.60,176.62,176.49,176.51,24374
2019/06/06,11:18:00,176.51,176.59,176.50,176.51,42034
2019/06/06,11:19:00,176.50,176.58,176.49,176.58,17920
2019/06/06,11:20:00,176.58,176.68,176.58,176.66,25997
2019/06/06,11:21:00,176.66,176.69,176.62,176.63,61626
2019/06/06,11:22:00,176.61,176.64,176.55,176.64,44909
2019/06/06,11:23:00,176.64,176.72,176.64,176.71,38020
2019/06/06,11:24:00,176.71,176.74,176.59,176.62,61190
2019/06/06,11:25:00,176.62,176.67,176.60,176.65,28706
2019/06/06,11:26:00,176.65,176.70,176.63,176.64,40648
2019/06/06,11:27:00,176.64,176.75,176.62,176.74,36774
2019/06/06,11:28:00,176.74,176.74,176.67,176.73,226656
2019/06/06,11:29:00,176.73,176.79,176.73,176.76,86284
2019/06/06,11:30:00,176.75,176.82,176.75,176.79,38719
2019/06/06,11:31:00,176.80,176.90,176.76,176.83,73107
2019/06/06,11:32:00,176.86,176.89,176.81,176.87,58113
2019/06/06,11:33:00,176.87,176.88,176.84,176.87,279362
2019/06/06,11:34:00,176.86,176.93,176.86,176.90,34466
2019/06/06,11:35:00,176.89,176.93,176.86,176.87,49559
2019/06/06,11:36:00,176.86,176.90,176.81,176.82,46490
2019/06/06,11:37:00,176.82,176.85,176.79,176.82,56346
2019/06/06,11:38:00,176.82,176.82,176.75,176.76,29823
2019/06/06,11:39:00,176.76,176.80,176.74,176.78,73330
2019/06/06,11:40:00,176.78,176.84,176.74,176.74,174728
2019/06/06,11:41:00,176.74,176.74,176.66,176.69,124926
2019/06/06,11:42:00,176.69,176.77,176.69,176.77,41504
2019/06/06,11:43:00,176.77,176.86,176.76,176.85,23694
2019/06/06,11:44:00,176.85,176.88,176.84,176.87,15555
2019/06/06,11:45:00,176.89,176.89,176.54,176.54,272074
2019/06/06,11:46:00,176.56,176.77,176.56,176.66,91329
2019/06/06,11:47:00,176.66,176.68,176.48,176.52,92027
2019/06/06,11:48:00,176.50,176.52,176.33,176.39,89447
2019/06/06,11:49:00,176.39,176.45,176.37,176.42,31012
2019/06/06,11:50:00,176.41,176.45,176.26,176.33,119876
2019/06/06,11:51:00,176.33,176.45,176.33,176.37,139764
2019/06/06,11:52:00,176.37,176.47,176.35,176.42,50971
2019/06/06,11:53:00,176.42,176.48,176.34,176.44,34055
2019/06/06,11:54:00,176.44,176.48,176.33,176.34,25313
2019/06/06,11:55:00,176.35,176.44,176.34,176.39,153836
2019/06/06,11:56:00,176.39,176.41,176.33,176.41,22015
2019/06/06,11:57:00,176.42,176.44,176.34,176.34,8931
2019/06/06,11:58:00,176.34,176.39,176.31,176.31,46335
2019/06/06,11:59:00,176.31,176.38,176.31,176.34,11424
2019/06/06,12:00:00,176.34,176.40,176.29,176.40,33267
2019/06/06,12:01:00,176.40,176.43,176.35,176.38,15074
2019/06/06,12:02:00,176.37,176.43,176.36,176.41,61768
2019/06/06,12:03:00,176.42,176.55,176.40,176.52,128972
2019/06/06,12:04:00,176.52,176.52,176.44,176.49,37139
2019/06/06,12:05:00,176.49,176.50,176.42,176.47,10675
2019/06/06,12:06:00,176.47,176.48,176.42,176.44,35941
2019/06/06,12:07:00,176.44,176.45,176.35,176.39,17498
2019/06/06,12:08:00,176.39,176.41,176.33,176.37,21920
2019/06/06,12:09:00,176.37,176.45,176.34,176.45,35344
2019/06/06,12:10:00,176.44,176.50,176.42,176.42,41489
2019/06/06,12:11:00,176.42,176.47,176.34,176.35,34147
2019/06/06,12:12:00,176.35,176.39,176.34,176.36,24726
2019/06/06,12:13:00,176.37,176.39,176.28,176.30,44127
2019/06/06,12:14:00,176.30,176.39,176.29,176.34,28125
2019/06/06,12:15:00,176.34,176.36,176.29,176.36,24111
2019/06/06,12:16:00,176.36,176.41,176.32,176.39,18382
2019/06/06,12:17:00,176.38,176.42,176.35,176.41,11750
2019/06/06,12:18:00,176.41,176.43,176.38,176.42,7161
2019/06/06,12:19:00,176.43,176.51,176.43,176.51,28039
2019/06/06,12:20:00,176.51,176.55,176.48,176.52,22012
2019/06/06,12:21:00,176.52,176.52,176.47,176.48,15635
2019/06/06,12:22:00,176.48,176.56,176.45,176.53,31696
2019/06/06,12:23:00,176.53,176.55,176.47,176.47,16601
2019/06/06,12:24:00,176.47,176.49,176.43,176.46,23223
2019/06/06,12:25:00,176.46,176.46,176.43,176.45,7837
2019/06/06,12:26:00,176.45,176.46,176.41,176.46,24610
2019/06/06,12:27:00,176.46,176.52,176.43,176.43,20385
2019/06/06,12:28:00,176.43,176.44,176.38,176.43,27787
2019/06/06,12:29:00,176.43,176.43,176.39,176.42,18382
2019/06/06,12:30:00,176.42,176.46,176.41,176.43,14122
2019/06/06,12:31:00,176.43,176.47,176.39,176.39,16179
2019/06/06,12:32:00,176.40,176.49,176.39,176.48,22077
2019/06/06,12:33:00,176.48,176.52,176.47,176.49,59887
2019/06/06,12:34:00,176.50,176.54,176.49,176.54,48488
2019/06/06,12:35:00,176.54,176.57,176.51,176.56,67974
2019/06/06,12:36:00,176.56,176.57,176.52,176.53,8833
2019/06/06,12:37:00,176.53,176.53,176.45,176.49,49047
2019/06/06,12:38:00,176.49,176.51,176.47,176.50,37002
2019/06/06,12:39:00,176.50,176.51,176.47,176.50,111323
2019/06/06,12:40:00,176.50,176.50,176.44,176.45,23801
2019/06/06,12:41:00,176.45,176.49,176.44,176.49,11339
2019/06/06,12:42:00,176.49,176.50,176.46,176.50,4451
2019/06/06,12:43:00,176.51,176.52,176.50,176.50,15629
2019/06/06,12:44:00,176.50,176.53,176.47,176.47,12329
2019/06/06,12:45:00,176.47,176.52,176.47,176.51,15163
2019/06/06,12:46:00,176.51,176.57,176.49,176.52,17036
2019/06/06,12:47:00,176.52,176.55,176.51,176.54,7714
2019/06/06,12:48:00,176.54,176.64,176.54,176.63,33191
2019/06/06,12:49:00,176.63,176.76,176.63,176.72,39139
2019/06/06,12:50:00,176.71,176.78,176.70,176.77,66918
2019/06/06,12:51:00,176.77,176.77,176.68,176.72,27449
2019/06/06,12:52:00,176.71,176.71,176.61,176.62,61645
2019/06/06,12:53:00,176.62,176.65,176.61,176.62,13676
2019/06/06,12:54:00,176.62,176.66,176.62,176.63,5102
2019/06/06,12:55:00,176.63,176.63,176.57,176.59,58303
2019/06/06,12:56:00,176.60,176.60,176.57,176.58,17578
2019/06/06,12:57:00,176.59,176.60,176.54,176.55,17374
2019/06/06,12:58:00,176.55,176.60,176.55,176.60,107581
2019/06/06,12:59:00,176.61,176.61,176.57,176.61,6161
2019/06/06,13:00:00,176.61,176.62,176.60,176.60,6969
2019/06/06,13:01:00,176.60,176.63,176.59,176.63,10380
2019/06/06,13:02:00,176.63,176.66,176.62,176.66,143921
2019/06/06,13:03:00,176.66,176.67,176.64,176.66,5104
2019/06/06,13:04:00,176.66,176.71,176.66,176.68,13456
2019/06/06,13:05:00,176.68,176.68,176.62,176.63,20227
2019/06/06,13:06:00,176.63,176.65,176.60,176.62,32243
2019/06/06,13:07:00,176.62,176.62,176.55,176.56,6009
2019/06/06,13:08:00,176.56,176.57,176.50,176.51,19445
2019/06/06,13:09:00,176.51,176.52,176.46,176.51,28061
2019/06/06,13:10:00,176.51,176.51,176.46,176.51,6334
2019/06/06,13:11:00,176.51,176.51,176.43,176.46,7455
2019/06/06,13:12:00,176.46,176.52,176.46,176.49,9957
2019/06/06,13:13:00,176.49,176.53,176.49,176.51,6853
2019/06/06,13:14:00,176.51,176.58,176.49,176.57,29660
2019/06/06,13:15:00,176.58,176.63,176.58,176.60,34646
2019/06/06,13:16:00,176.60,176.63,176.57,176.60,14326
2019/06/06,13:17:00,176.60,176.65,176.59,176.64,15902
2019/06/06,13:18:00,176.64,176.64,176.61,176.61,13404
2019/06/06,13:19:00,176.61,176.62,176.58,176.58,21324
2019/06/06,13:20:00,176.58,176.58,176.49,176.52,21836
2019/06/06,13:21:00,176.52,176.52,176.40,176.43,27200
2019/06/06,13:22:00,176.43,176.44,176.40,176.40,32619
2019/06/06,13:23:00,176.41,176.44,176.38,176.43,24286
2019/06/06,13:24:00,176.42,176.45,176.34,176.45,11320
2019/06/06,13:25:00,176.45,176.46,176.43,176.45,21958
2019/06/06,13:26:00,176.45,176.48,176.43,176.46,16077
2019/06/06,13:27:00,176.46,176.53,176.46,176.53,12863
2019/06/06,13:28:00,176.52,176.52,176.47,176.51,15940
2019/06/06,13:29:00,176.51,176.53,176.47,176.47,28358
2019/06/06,13:30:00,176.47,176.50,176.47,176.50,9176
2019/06/06,13:31:00,176.50,176.57,176.50,176.54,20875
2019/06/06,13:32:00,176.54,176.57,176.52,176.52,5937
2019/06/06,13:33:00,176.52,176.55,176.52,176.53,7724
2019/06/06,13:34:00,176.53,176.56,176.52,176.56,11186
2019/06/06,13:35:00,176.56,176.58,176.52,176.56,5193
2019/06/06,13:36:00,176.56,176.57,176.52,176.55,12680
2019/06/06,13:37:00,176.55,176.58,176.55,176.56,33791
2019/06/06,13:38:00,176.56,176.56,176.48,176.49,17723
2019/06/06,13:39:00,176.50,176.52,176.49,176.50,17674
2019/06/06,13:40:00,176.50,176.53,176.49,176.51,7404
2019/06/06,13:41:00,176.51,176.52,176.48,176.51,5043
2019/06/06,13:42:00,176.51,176.57,176.51,176.54,17008
2019/06/06,13:43:00,176.54,176.59,176.54,176.59,9108
2019/06/06,13:44:00,176.58,176.61,176.55,176.60,10245
2019/06/06,13:45:00,176.61,176.63,176.60,176.62,14851
2019/06/06,13:46:00,176.62,176.65,176.62,176.64,10802
2019/06/06,13:47:00,176.64,176.66,176.63,176.66,10418
2019/06/06,13:48:00,176.65,176.67,176.64,176.65,15507
2019/06/06,13:49:00,176.64,176.64,176.60,176.60,11757
2019/06/06,13:50:00,176.60,176.64,176.59,176.61,9784
2019/06/06,13:51:00,176.61,176.66,176.61,176.65,10952
2019/06/06,13:52:00,176.65,176.66,176.62,176.65,13149
2019/06/06,13:53:00,176.65,176.70,176.65,176.69,315509
2019/06/06,13:54:00,176.69,176.70,176.66,176.69,11816
2019/06/06,13:55:00,176.67,176.71,176.67,176.70,8487
2019/06/06,13:56:00,176.70,176.70,176.64,176.69,30863
2019/06/06,13:57:00,176.69,176.70,176.64,176.64,14981
2019/06/06,13:58:00,176.65,176.67,176.65,176.66,9399
2019/06/06,13:59:00,176.67,176.67,176.64,176.65,3863
2019/06/06,14:00:00,176.65,176.65,176.63,176.65,7004
2019/06/06,14:01:00,176.65,176.66,176.55,176.60,49029
2019/06/06,14:02:00,176.60,176.60,176.49,176.50,24767
2019/06/06,14:03:00,176.48,176.60,176.48,176.59,22042
2019/06/06,14:04:00,176.59,176.62,176.58,176.60,7656
2019/06/06,14:05:00,176.60,176.68,176.60,176.65,22573
2019/06/06,14:06:00,176.64,176.69,176.62,176.66,28582
2019/06/06,14:07:00,176.66,176.66,176.63,176.66,15833
2019/06/06,14:08:00,176.66,176.67,176.59,176.60,30729
2019/06/06,14:09:00,176.60,176.62,176.59,176.60,7990
2019/06/06,14:10:00,176.60,176.65,176.60,176.65,9404
2019/06/06,14:11:00,176.65,176.70,176.65,176.68,17455
2019/06/06,14:12:00,176.68,176.77,176.67,176.77,45665
2019/06/06,14:13:00,176.77,176.78,176.74,176.74,13214
2019/06/06,14:14:00,176.74,176.74,176.71,176.72,34931
2019/06/06,14:15:00,176.72,176.74,176.72,176.73,5582
2019/06/06,14:16:00,176.73,176.74,176.68,176.72,424278
2019/06/06,14:17:00,176.72,176.74,176.70,176.72,51679
2019/06/06,14:18:00,176.72,176.73,176.70,176.72,5253
2019/06/06,14:19:00,176.72,176.75,176.70,176.72,9954
2019/06/06,14:20:00,176.72,176.73,176.69,176.70,7564
2019/06/06,14:21:00,176.70,176.72,176.67,176.67,7131
2019/06/06,14:22:00,176.67,176.73,176.67,176.73,16925
2019/06/06,14:23:00,176.73,176.75,176.72,176.73,9233
2019/06/06,14:24:00,176.73,176.73,176.68,176.68,23913
2019/06/06,14:25:00,176.68,176.70,176.65,176.70,60786
2019/06/06,14:26:00,176.70,176.73,176.68,176.68,42562
2019/06/06,14:27:00,176.70,176.70,176.61,176.63,74090
2019/06/06,14:28:00,176.64,176.65,176.60,176.61,21836
2019/06/06,14:29:00,176.62,176.64,176.58,176.64,9354
2019/06/06,14:30:00,176.64,176.64,176.62,176.62,4735
2019/06/06,14:31:00,176.62,176.67,176.61,176.67,15330
2019/06/06,14:32:00,176.67,176.69,176.64,176.66,4243
2019/06/06,14:33:00,176.65,176.66,176.61,176.63,13619
2019/06/06,14:34:00,176.61,177.07,176.60,177.05,825326
2019/06/06,14:35:00,177.05,177.32,177.05,177.21,329221
2019/06/06,14:36:00,177.21,177.22,176.99,177.05,138197
2019/06/06,14:37:00,177.05,177.05,176.95,177.04,106168
2019/06/06,14:38:00,177.04,177.06,176.99,177.03,190489
2019/06/06,14:39:00,177.03,177.08,177.02,177.05,14546
2019/06/06,14:40:00,177.05,177.08,177.03,177.03,42855
2019/06/06,14:41:00,177.03,177.06,176.93,177.04,52910
2019/06/06,14:42:00,177.04,177.20,177.02,177.15,44664
2019/06/06,14:43:00,177.15,177.36,177.15,177.32,81538
2019/06/06,14:44:00,177.32,177.38,177.25,177.28,67801
2019/06/06,14:45:00,177.29,177.34,177.27,177.33,37826
2019/06/06,14:46:00,177.33,177.42,177.24,177.26,61939
2019/06/06,14:47:00,177.26,177.28,177.20,177.24,75271
2019/06/06,14:48:00,177.24,177.26,177.21,177.21,32567
2019/06/06,14:49:00,177.22,177.23,177.13,177.15,76943
2019/06/06,14:50:00,177.15,177.16,177.10,177.12,33224
2019/06/06,14:51:00,177.12,177.18,177.07,177.08,73798
2019/06/06,14:52:00,177.08,177.15,177.08,177.15,36943
2019/06/06,14:53:00,177.15,177.16,177.10,177.12,443682
2019/06/06,14:54:00,177.12,177.15,177.08,177.08,80849
2019/06/06,14:55:00,177.08,177.14,177.06,177.12,64718
2019/06/06,14:56:00,177.11,177.11,176.99,176.99,65187
2019/06/06,14:57:00,176.99,177.07,176.99,177.07,49699
2019/06/06,14:58:00,177.07,177.07,176.98,177.00,33902
2019/06/06,14:59:00,177.02,177.07,176.99,177.06,100734
2019/06/06,15:00:00,177.07,177.07,177.04,177.05,75392
2019/06/06,15:01:00,177.05,177.16,177.05,177.15,96198
2019/06/06,15:02:00,177.15,177.15,177.01,177.06,81583
2019/06/06,15:03:00,177.06,177.17,177.06,177.14,85103
2019/06/06,15:04:00,177.14,177.16,177.07,177.12,22029
2019/06/06,15:05:00,177.12,177.18,177.12,177.15,27655
2019/06/06,15:06:00,177.15,177.17,177.12,177.17,517198
2019/06/06,15:07:00,177.17,177.19,177.15,177.16,32051
2019/06/06,15:08:00,177.16,177.21,177.10,177.21,35599
2019/06/06,15:09:00,177.20,177.23,177.14,177.16,139517
2019/06/06,15:10:00,177.16,177.16,177.07,177.15,56905
2019/06/06,15:11:00,177.15,177.21,177.12,177.18,14953
2019/06/06,15:12:00,177.18,177.25,177.15,177.25,29871
2019/06/06,15:13:00,177.25,177.27,177.24,177.26,15530
2019/06/06,15:14:00,177.26,177.27,177.24,177.27,8686
2019/06/06,15:15:00,177.27,177.30,177.25,177.27,23032
2019/06/06,15:16:00,177.27,177.32,177.25,177.32,490783
2019/06/06,15:17:00,177.32,177.36,177.31,177.36,33175
2019/06/06,15:18:00,177.36,177.43,177.34,177.41,34972
2019/06/06,15:19:00,177.41,177.49,177.40,177.48,76077
2019/06/06,15:20:00,177.48,177.56,177.48,177.51,101403
2019/06/06,15:21:00,177.51,177.57,177.47,177.52,54468
2019/06/06,15:22:00,177.52,177.53,177.47,177.50,25443
2019/06/06,15:23:00,177.51,177.55,177.50,177.50,43908
2019/06/06,15:24:00,177.50,177.56,177.50,177.55,37702
2019/06/06,15:25:00,177.55,177.61,177.52,177.60,54497
2019/06/06,15:26:00,177.60,177.65,177.59,177.62,52940
2019/06/06,15:27:00,177.62,177.68,177.62,177.63,28605
2019/06/06,15:28:00,177.63,177.64,177.57,177.61,24275
2019/06/06,15:29:00,177.61,177.64,177.60,177.60,17488
2019/06/06,15:30:00,177.62,177.69,177.62,177.63,446671
2019/06/06,15:31:00,177.63,177.64,177.55,177.60,60929
2019/06/06,15:32:00,177.61,177.71,177.59,177.68,81232
2019/06/06,15:33:00,177.68,177.72,177.63,177.72,61884
2019/06/06,15:34:00,177.72,177.90,177.72,177.89,141601
2019/06/06,15:35:00,177.89,177.97,177.88,177.97,133308
2019/06/06,15:36:00,177.97,177.98,177.78,177.84,180232
2019/06/06,15:37:00,177.84,177.92,177.84,177.91,559016
2019/06/06,15:38:00,177.91,177.98,177.90,177.97,102398
2019/06/06,15:39:00,177.97,178.04,177.90,177.94,142914
2019/06/06,15:40:00,177.94,177.95,177.85,177.88,277554
2019/06/06,15:41:00,177.87,177.89,177.80,177.81,57111
2019/06/06,15:42:00,177.81,177.82,177.77,177.79,55288
2019/06/06,15:43:00,177.78,177.82,177.70,177.72,92274
2019/06/06,15:44:00,177.72,177.74,177.68,177.69,112705
2019/06/06,15:45:00,177.69,177.76,177.66,177.68,99128
2019/06/06,15:46:00,177.67,177.70,177.62,177.69,63569
2019/06/06,15:47:00,177.68,177.70,177.60,177.62,40959
2019/06/06,15:48:00,177.63,177.67,177.60,177.67,73290
2019/06/06,15:49:00,177.67,177.70,177.60,177.69,61225
2019/06/06,15:50:00,177.69,177.79,177.67,177.74,121982
2019/06/06,15:51:00,177.74,177.87,177.72,177.87,162214
2019/06/06,15:52:00,177.87,177.88,177.82,177.83,66023
2019/06/06,15:53:00,177.84,177.88,177.79,177.79,119318
2019/06/06,15:54:00,177.79,177.80,177.61,177.64,259362
2019/06/06,15:55:00,177.64,177.64,177.53,177.58,129458
2019/06/06,15:56:00,177.58,177.65,177.44,177.47,287680
2019/06/06,15:57:00,177.47,177.48,177.42,177.43,168275
2019/06/06,15:58:00,177.43,177.54,177.42,177.50,203885
2019/06/06,15:59:00,177.50,177.52,177.46,177.48,311598
2019/06/06,16:00:00,177.49,177.64,177.44,177.61,1055117
2019/06/07,09:31:00,178.50,178.56,178.36,178.47,284853
2019/06/07,09:32:00,178.47,178.58,178.33,178.44,136797
2019/06/07,09:33:00,178.44,178.61,178.44,178.52,120147
2019/06/07,09:34:00,178.52,178.62,178.46,178.49,105192
2019/06/07,09:35:00,178.50,178.62,178.42,178.60,88155
2019/06/07,09:36:00,178.61,178.75,178.58,178.72,129706
2019/06/07,09:37:00,178.72,178.90,178.72,178.89,157210
2019/06/07,09:38:00,178.89,179.07,178.87,179.06,133178
2019/06/07,09:39:00,179.06,179.17,178.99,179.16,341281
2019/06/07,09:40:00,179.16,179.42,179.15,179.40,304909
2019/06/07,09:41:00,179.40,179.45,179.32,179.39,371075
2019/06/07,09:42:00,179.38,179.58,179.38,179.55,398520
2019/06/07,09:43:00,179.55,179.69,179.50,179.51,378273
2019/06/07,09:44:00,179.51,179.62,179.43,179.43,257930
2019/06/07,09:45:00,179.43,179.45,179.32,179.35,191176
2019/06/07,09:46:00,179.34,179.42,179.29,179.37,393736
2019/06/07,09:47:00,179.37,179.56,179.36,179.56,287335
2019/06/07,09:48:00,179.57,179.58,179.49,179.58,231096
2019/06/07,09:49:00,179.58,179.59,179.48,179.52,132923
2019/06/07,09:50:00,179.53,179.63,179.52,179.56,322724
2019/06/07,09:51:00,179.56,179.62,179.46,179.48,249457
2019/06/07,09:52:00,179.47,179.59,179.46,179.56,233343
2019/06/07,09:53:00,179.56,179.60,179.43,179.48,278269
2019/06/07,09:54:00,179.46,179.62,179.44,179.57,558288
2019/06/07,09:55:00,179.57,179.65,179.54,179.54,164189
2019/06/07,09:56:00,179.54,179.64,179.54,179.63,57170
2019/06/07,09:57:00,179.62,179.73,179.60,179.63,82372
2019/06/07,09:58:00,179.62,179.78,179.61,179.71,122357
2019/06/07,09:59:00,179.71,179.87,179.70,179.80,248911
2019/06/07,10:00:00,179.79,179.85,179.75,179.82,130662
2019/06/07,10:01:00,179.83,179.96,179.82,179.96,125866
2019/06/07,10:02:00,179.96,180.04,179.95,179.95,259307
2019/06/07,10:03:00,179.94,180.02,179.92,180.01,86395
2019/06/07,10:04:00,180.01,180.01,179.92,179.98,41738
2019/06/07,10:05:00,179.98,180.00,179.88,180.00,98899
2019/06/07,10:06:00,180.00,180.17,180.00,180.09,108596
2019/06/07,10:07:00,180.09,180.09,179.94,179.96,98426
2019/06/07,10:08:00,179.96,180.01,179.92,179.92,104048
2019/06/07,10:09:00,179.93,179.99,179.91,179.97,111474
2019/06/07,10:10:00,179.97,180.01,179.89,179.93,70553
2019/06/07,10:11:00,179.93,179.98,179.92,179.97,38911
2019/06/07,10:12:00,179.95,179.96,179.91,179.92,42369
2019/06/07,10:13:00,179.92,180.03,179.91,180.01,111125
2019/06/07,10:14:00,180.01,180.01,179.85,179.87,118902
2019/06/07,10:15:00,179.87,179.93,179.83,179.84,63212
2019/06/07,10:16:00,179.84,179.97,179.84,179.97,72012
2019/06/07,10:17:00,179.95,180.02,179.92,180.01,49877
2019/06/07,10:18:00,180.01,180.02,179.94,179.99,44749
2019/06/07,10:19:00,180.00,180.08,179.99,180.05,116106
2019/06/07,10:20:00,180.06,180.09,180.02,180.07,41739
2019/06/07,10:21:00,180.08,180.08,179.95,179.99,65794
2019/06/07,10:22:00,179.99,180.02,179.95,179.98,48320
2019/06/07,10:23:00,179.98,180.01,179.88,179.91,142992
2019/06/07,10:24:00,179.91,180.02,179.87,180.00,72293
2019/06/07,10:25:00,180.00,180.10,179.94,180.08,199061
2019/06/07,10:26:00,180.08,180.08,180.00,180.02,76712
2019/06/07,10:27:00,180.02,180.08,179.98,180.06,75969
2019/06/07,10:28:00,180.02,180.20,180.01,180.19,75926
2019/06/07,10:29:00,180.19,180.39,180.19,180.39,150328
2019/06/07,10:30:00,180.40,180.44,180.37,180.42,87851
2019/06/07,10:31:00,180.42,180.55,180.42,180.54,194590
2019/06/07,10:32:00,180.54,180.70,180.51,180.60,246528
2019/06/07,10:33:00,180.60,180.70,180.57,180.68,166885
2019/06/07,10:34:00,180.69,180.69,180.57,180.58,159997
2019/06/07,10:35:00,180.59,180.76,180.54,180.75,348956
2019/06/07,10:36:00,180.76,180.82,180.74,180.79,146796
2019/06/07,10:37:00,180.79,180.91,180.79,180.83,107930
2019/06/07,10:38:00,180.81,180.86,180.78,180.78,93415
2019/06/07,10:39:00,180.78,180.86,180.73,180.77,162305
2019/06/07,10:40:00,180.77,180.84,180.74,180.80,144732
2019/06/07,10:41:00,180.81,180.99,180.79,180.99,188701
2019/06/07,10:42:00,181.00,181.03,180.93,180.96,145477
2019/06/07,10:43:00,180.97,181.00,180.94,180.95,49254
2019/06/07,10:44:00,180.96,181.07,180.95,181.03,143305
2019/06/07,10:45:00,181.03,181.11,181.01,181.01,100105
2019/06/07,10:46:00,181.01,181.02,180.87,180.97,275876
2019/06/07,10:47:00,180.97,181.27,180.96,181.26,149012
2019/06/07,10:48:00,181.26,181.26,181.11,181.15,111644
2019/06/07,10:49:00,181.14,181.21,181.08,181.08,119561
2019/06/07,10:50:00,181.08,181.11,181.05,181.08,76024
2019/06/07,10:51:00,181.08,181.13,181.05,181.09,189627
2019/06/07,10:52:00,181.09,181.16,181.04,181.12,129242
2019/06/07,10:53:00,181.13,181.20,181.09,181.18,198688
2019/06/07,10:54:00,181.20,181.29,181.17,181.28,108600
2019/06/07,10:55:00,181.28,181.28,181.09,181.11,71742
2019/06/07,10:56:00,181.11,181.23,181.08,181.22,46191
2019/06/07,10:57:00,181.22,181.35,181.20,181.29,159824
2019/06/07,10:58:00,181.30,181.41,181.30,181.40,164524
2019/06/07,10:59:00,181.40,181.53,181.36,181.53,417530
2019/06/07,11:00:00,181.52,181.60,181.40,181.60,938953
2019/06/07,11:01:00,181.60,181.60,181.46,181.53,101148
2019/06/07,11:02:00,181.53,181.76,181.51,181.70,218866
2019/06/07,11:03:00,181.70,181.77,181.61,181.65,201353
2019/06/07,11:04:00,181.65,181.67,181.55,181.56,120110
2019/06/07,11:05:00,181.56,181.56,181.45,181.46,218264
2019/06/07,11:06:00,181.46,181.48,181.34,181.37,154221
2019/06/07,11:07:00,181.39,181.43,181.30,181.32,135761
2019/06/07,11:08:00,181.32,181.32,181.15,181.19,167257
2019/06/07,11:09:00,181.20,181.34,181.19,181.23,95699
2019/06/07,11:10:00,181.23,181.23,181.16,181.19,118890
2019/06/07,11:11:00,181.19,181.31,181.19,181.29,76543
2019/06/07,11:12:00,181.29,181.30,181.14,181.15,194813
2019/06/07,11:13:00,181.15,181.18,181.10,181.12,222899
2019/06/07,11:14:00,181.12,181.16,181.03,181.07,95190
2019/06/07,11:15:00,181.07,181.13,181.04,181.06,156920
2019/06/07,11:16:00,181.06,181.14,180.99,181.10,150246
2019/06/07,11:17:00,181.10,181.21,181.10,181.15,233744
2019/06/07,11:18:00,181.16,181.29,181.16,181.29,104397
2019/06/07,11:19:00,181.30,181.32,181.29,181.30,132169
2019/06/07,11:20:00,181.30,181.31,181.22,181.26,91897
2019/06/07,11:21:00,181.26,181.30,181.26,181.28,61750
2019/06/07,11:22:00,181.28,181.35,181.24,181.29,70956
2019/06/07,11:23:00,181.29,181.33,181.17,181.29,124341
2019/06/07,11:24:00,181.29,181.33,181.23,181.26,64224
2019/06/07,11:25:00,181.26,181.27,181.17,181.17,73605
2019/06/07,11:26:00,181.17,181.23,181.14,181.18,94988
2019/06/07,11:27:00,181.18,181.21,181.13,181.16,67857
2019/06/07,11:28:00,181.16,181.20,181.12,181.12,66335
2019/06/07,11:29:00,181.12,181.13,180.99,181.01,158035
2019/06/07,11:30:00,181.02,181.06,180.97,181.01,65844
2019/06/07,11:31:00,181.02,181.13,181.01,181.12,91095
2019/06/07,11:32:00,181.12,181.16,181.03,181.03,45164
2019/06/07,11:33:00,181.03,181.04,180.96,181.02,81262
2019/06/07,11:34:00,181.02,181.07,181.01,181.06,195044
2019/06/07,11:35:00,181.07,181.09,180.89,181.01,102628
2019/06/07,11:36:00,181.01,181.11,181.01,181.06,63778
2019/06/07,11:37:00,181.06,181.06,180.94,181.01,123913
2019/06/07,11:38:00,181.00,181.07,180.93,180.95,88819
2019/06/07,11:39:00,180.95,180.96,180.85,180.89,69947
2019/06/07,11:40:00,180.90,180.97,180.86,180.95,55171
2019/06/07,11:41:00,180.94,181.06,180.94,181.03,92031
2019/06/07,11:42:00,181.04,181.09,180.99,180.99,45201
2019/06/07,11:43:00,181.00,181.12,180.99,181.12,25918
2019/06/07,11:44:00,181.12,181.15,181.08,181.15,36243
2019/06/07,11:45:00,181.15,181.22,181.14,181.17,77913
2019/06/07,11:46:00,181.17,181.23,181.04,181.10,39543
2019/06/07,11:47:00,181.11,181.11,181.02,181.05,530104
2019/06/07,11:48:00,181.04,181.11,181.03,181.07,106468
2019/06/07,11:49:00,181.07,181.19,181.07,181.19,44864
2019/06/07,11:50:00,181.20,181.26,181.17,181.24,97276
2019/06/07,11:51:00,181.24,181.30,181.21,181.24,39398
2019/06/07,11:52:00,181.24,181.32,181.23,181.25,64575
2019/06/07,11:53:00,181.24,181.26,181.17,181.18,162636
2019/06/07,11:54:00,181.18,181.18,181.05,181.05,181439
2019/06/07,11:55:00,181.04,181.08,181.01,181.06,84759
2019/06/07,11:56:00,181.06,181.19,181.06,181.17,76614
2019/06/07,11:57:00,181.16,181.21,181.12,181.18,41584
2019/06/07,11:58:00,181.20,181.20,181.08,181.10,267708
2019/06/07,11:59:00,181.10,181.11,181.05,181.09,10884
2019/06/07,12:00:00,181.09,181.09,181.03,181.06,11197
2019/06/07,12:01:00,181.03,181.10,180.99,181.05,35885
2019/06/07,12:02:00,181.04,181.06,180.97,180.97,125708
2019/06/07,12:03:00,180.97,181.01,180.91,180.92,35239
2019/06/07,12:04:00,180.92,180.97,180.92,180.94,24518
2019/06/07,12:05:00,180.93,180.97,180.92,180.97,31729
2019/06/07,12:06:00,180.97,181.05,180.97,181.00,35602
2019/06/07,12:07:00,181.00,181.01,180.95,180.95,65057
2019/06/07,12:08:00,180.95,180.96,180.90,180.92,22512
2019/06/07,12:09:00,180.93,181.04,180.93,181.04,50106
2019/06/07,12:10:00,181.04,181.08,181.03,181.03,42238
2019/06/07,12:11:00,181.03,181.06,180.93,181.02,27165
2019/06/07,12:12:00,181.02,181.12,181.02,181.10,189199
2019/06/07,12:13:00,181.10,181.13,181.08,181.10,19082
2019/06/07,12:14:00,181.11,181.12,181.04,181.11,33940
2019/06/07,12:15:00,181.11,181.11,181.05,181.07,29514
2019/06/07,12:16:00,181.08,181.11,181.05,181.05,15918
2019/06/07,12:17:00,181.05,181.07,180.99,181.02,22493
2019/06/07,12:18:00,181.02,181.12,181.00,181.09,100770
2019/06/07,12:19:00,181.09,181.11,181.06,181.09,12555
2019/06/07,12:20:00,181.08,181.10,181.05,181.09,27288
2019/06/07,12:21:00,181.08,181.10,181.05,181.07,50486
2019/06/07,12:22:00,181.07,181.10,181.05,181.09,23103
2019/06/07,12:23:00,181.10,181.16,181.08,181.15,117415
2019/06/07,12:24:00,181.15,181.20,181.10,181.18,71741
2019/06/07,12:25:00,181.18,181.23,181.18,181.22,91280
2019/06/07,12:26:00,181.22,181.23,181.19,181.21,38192
2019/06/07,12:27:00,181.23,181.23,181.15,181.18,31510
2019/06/07,12:28:00,181.17,181.21,181.10,181.21,35491
2019/06/07,12:29:00,181.21,181.23,181.19,181.23,17486
2019/06/07,12:30:00,181.23,181.25,181.21,181.25,45944
2019/06/07,12:31:00,181.24,181.27,181.22,181.24,110547
2019/06/07,12:32:00,181.24,181.27,181.22,181.24,103024
2019/06/07,12:33:00,181.23,181.29,181.23,181.29,67525
2019/06/07,12:34:00,181.29,181.30,181.24,181.28,117499
2019/06/07,12:35:00,181.29,181.32,181.28,181.31,48113
2019/06/07,12:36:00,181.31,181.32,181.26,181.27,24246
2019/06/07,12:37:00,181.27,181.27,181.12,181.12,83494
2019/06/07,12:38:00,181.12,181.12,181.03,181.06,87242
2019/06/07,12:39:00,181.06,181.09,181.05,181.05,46426
2019/06/07,12:40:00,181.05,181.11,181.03,181.11,16875
2019/06/07,12:41:00,181.11,181.15,181.06,181.15,34867
2019/06/07,12:42:00,181.15,181.24,181.15,181.22,18062
2019/06/07,12:43:00,181.22,181.25,181.20,181.22,25991
2019/06/07,12:44:00,181.22,181.27,181.22,181.23,51859
2019/06/07,12:45:00,181.23,181.27,181.23,181.26,39457
2019/06/07,12:46:00,181.26,181.26,181.19,181.23,135481
2019/06/07,12:47:00,181.23,181.26,181.18,181.19,32662
2019/06/07,12:48:00,181.18,181.22,181.17,181.21,10700
2019/06/07,12:49:00,181.21,181.27,181.19,181.21,56838
2019/06/07,12:50:00,181.22,181.26,181.21,181.26,19522
2019/06/07,12:51:00,181.26,181.28,181.24,181.26,41851
2019/06/07,12:52:00,181.27,181.31,181.24,181.25,31173
2019/06/07,12:53:00,181.25,181.25,181.17,181.23,17604
2019/06/07,12:54:00,181.23,181.30,181.23,181.25,105475
2019/06/07,12:55:00,181.25,181.27,181.21,181.24,42810
2019/06/07,12:56:00,181.23,181.32,181.22,181.32,50805
2019/06/07,12:57:00,181.32,181.32,181.28,181.30,25798
2019/06/07,12:58:00,181.32,181.38,181.32,181.37,177437
2019/06/07,12:59:00,181.38,181.41,181.34,181.40,129893
2019/06/07,13:00:00,181.41,181.44,181.40,181.42,53336
2019/06/07,13:01:00,181.42,181.44,181.38,181.43,72059
2019/06/07,13:02:00,181.43,181.47,181.40,181.47,32739
2019/06/07,13:03:00,181.47,181.48,181.43,181.48,22506
2019/06/07,13:04:00,181.48,181.50,181.47,181.48,25273
2019/06/07,13:05:00,181.48,181.50,181.44,181.44,19929
2019/06/07,13:06:00,181.45,181.50,181.45,181.48,20748
2019/06/07,13:07:00,181.48,181.48,181.40,181.41,85868
2019/06/07,13:08:00,181.41,181.42,181.37,181.38,53072
2019/06/07,13:09:00,181.38,181.39,181.34,181.35,70173
2019/06/07,13:10:00,181.36,181.38,181.34,181.37,103944
2019/06/07,13:11:00,181.37,181.37,181.29,181.33,15467
2019/06/07,13:12:00,181.33,181.35,181.28,181.29,18328
2019/06/07,13:13:00,181.29,181.30,181.25,181.27,36324
2019/06/07,13:14:00,181.27,181.31,181.27,181.27,18846
2019/06/07,13:15:00,181.27,181.35,181.26,181.34,34186
2019/06/07,13:16:00,181.34,181.34,181.28,181.29,44247
2019/06/07,13:17:00,181.30,181.30,181.22,181.25,13922
2019/06/07,13:18:00,181.25,181.47,181.25,181.46,132994
2019/06/07,13:19:00,181.46,181.46,181.39,181.42,166326
2019/06/07,13:20:00,181.43,181.45,181.38,181.40,28380
2019/06/07,13:21:00,181.40,181.46,181.39,181.45,50512
2019/06/07,13:22:00,181.45,181.46,181.41,181.42,8195
2019/06/07,13:23:00,181.42,181.42,181.19,181.19,85241
2019/06/07,13:24:00,181.19,181.21,181.14,181.15,191865
2019/06/07,13:25:00,181.15,181.18,181.07,181.17,138900
2019/06/07,13:26:00,181.17,181.21,181.14,181.16,47743
2019/06/07,13:27:00,181.16,181.17,181.13,181.17,27091
2019/06/07,13:28:00,181.17,181.23,181.16,181.20,32881
2019/06/07,13:29:00,181.21,181.22,181.16,181.21,26135
2019/06/07,13:30:00,181.21,181.23,181.15,181.16,23628
2019/06/07,13:31:00,181.16,181.23,181.16,181.19,16072
2019/06/07,13:32:00,181.19,181.25,181.18,181.25,14282
2019/06/07,13:33:00,181.25,181.30,181.23,181.29,8168
2019/06/07,13:34:00,181.29,181.33,181.28,181.31,11790
2019/06/07,13:35:00,181.31,181.32,181.27,181.27,4720
2019/06/07,13:36:00,181.27,181.35,181.26,181.33,50721
2019/06/07,13:37:00,181.33,181.36,181.30,181.34,89026
2019/06/07,13:38:00,181.34,181.37,181.34,181.35,7356
2019/06/07,13:39:00,181.36,181.40,181.35,181.39,57340
2019/06/07,13:40:00,181.39,181.39,181.37,181.39,7838
2019/06/07,13:41:00,181.39,181.40,181.36,181.39,31643
2019/06/07,13:42:00,181.38,181.38,181.26,181.27,47823
2019/06/07,13:43:00,181.27,181.27,181.24,181.26,31645
2019/06/07,13:44:00,181.27,181.35,181.26,181.29,234385
2019/06/07,13:45:00,181.30,181.38,181.29,181.37,19412
2019/06/07,13:46:00,181.37,181.37,181.26,181.26,28696
2019/06/07,13:47:00,181.27,181.29,181.24,181.25,17497
2019/06/07,13:48:00,181.25,181.26,181.22,181.26,77270
2019/06/07,13:49:00,181.26,181.30,181.23,181.26,16243
2019/06/07,13:50:00,181.24,181.25,181.21,181.22,16844
2019/06/07,13:51:00,181.22,181.28,181.21,181.21,21660
2019/06/07,13:52:00,181.21,181.29,181.21,181.29,21222
2019/06/07,13:53:00,181.29,181.31,181.25,181.29,19603
2019/06/07,13:54:00,181.28,181.32,181.26,181.31,12376
2019/06/07,13:55:00,181.30,181.30,181.23,181.25,22162
2019/06/07,13:56:00,181.26,181.26,181.22,181.25,8019
2019/06/07,13:57:00,181.25,181.32,181.22,181.31,19802
2019/06/07,13:58:00,181.31,181.31,181.23,181.29,19184
2019/06/07,13:59:00,181.29,181.37,181.29,181.36,66588
2019/06/07,14:00:00,181.36,181.39,181.35,181.39,37603
2019/06/07,14:01:00,181.39,181.39,181.32,181.34,34179
2019/06/07,14:02:00,181.34,181.34,181.29,181.33,21940
2019/06/07,14:03:00,181.33,181.33,181.27,181.28,11161
2019/06/07,14:04:00,181.27,181.28,181.17,181.21,17477
2019/06/07,14:05:00,181.21,181.24,181.19,181.22,60088
2019/06/07,14:06:00,181.22,181.24,181.16,181.17,36827
2019/06/07,14:07:00,181.17,181.23,181.15,181.23,70484
2019/06/07,14:08:00,181.23,181.23,181.14,181.17,50386
2019/06/07,14:09:00,181.17,181.22,181.13,181.21,59737
2019/06/07,14:10:00,181.21,181.26,181.18,181.24,25779
2019/06/07,14:11:00,181.24,181.27,181.22,181.24,42629
2019/06/07,14:12:00,181.24,181.31,181.24,181.31,26866
2019/06/07,14:13:00,181.30,181.30,181.21,181.26,8398
2019/06/07,14:14:00,181.26,181.33,181.26,181.32,54576
2019/06/07,14:15:00,181.32,181.34,181.30,181.33,446668
2019/06/07,14:16:00,181.33,181.35,181.30,181.34,28322
2019/06/07,14:17:00,181.34,181.38,181.30,181.32,73305
2019/06/07,14:18:00,181.33,181.37,181.28,181.28,51530
2019/06/07,14:19:00,181.27,181.32,181.26,181.30,23258
2019/06/07,14:20:00,181.30,181.32,181.30,181.31,20641
2019/06/07,14:21:00,181.31,181.34,181.28,181.28,119064
2019/06/07,14:22:00,181.29,181.34,181.29,181.29,29023
2019/06/07,14:23:00,181.29,181.38,181.28,181.38,35653
2019/06/07,14:24:00,181.38,181.41,181.37,181.39,50479
2019/06/07,14:25:00,181.40,181.47,181.40,181.46,102964
2019/06/07,14:26:00,181.46,181.46,181.41,181.41,93335
2019/06/07,14:27:00,181.41,181.42,181.36,181.41,14105
2019/06/07,14:28:00,181.41,181.43,181.39,181.39,33369
2019/06/07,14:29:00,181.39,181.39,181.34,181.34,16780
2019/06/07,14:30:00,181.34,181.38,181.33,181.35,17243
2019/06/07,14:31:00,181.35,181.40,181.35,181.36,10257
2019/06/07,14:32:00,181.37,181.37,181.32,181.33,26278
2019/06/07,14:33:00,181.33,181.36,181.32,181.32,26361
2019/06/07,14:34:00,181.32,181.32,181.26,181.27,30210
2019/06/07,14:35:00,181.27,181.37,181.27,181.36,57393
2019/06/07,14:36:00,181.36,181.40,181.34,181.36,38042
2019/06/07,14:37:00,181.36,181.37,181.30,181.34,13113
2019/06/07,14:38:00,181.34,181.35,181.32,181.35,8695
2019/06/07,14:39:00,181.35,181.35,181.31,181.35,9761
2019/06/07,14:40:00,181.34,181.38,181.32,181.36,12193
2019/06/07,14:41:00,181.37,181.38,181.31,181.35,44798
2019/06/07,14:42:00,181.35,181.40,181.35,181.37,24910
2019/06/07,14:43:00,181.38,181.41,181.34,181.40,52446
2019/06/07,14:44:00,181.40,181.40,181.29,181.30,83800
2019/06/07,14:45:00,181.30,181.34,181.27,181.30,56718
2019/06/07,14:46:00,181.29,181.34,181.26,181.31,84970
2019/06/07,14:47:00,181.31,181.32,181.26,181.26,58249
2019/06/07,14:48:00,181.26,181.27,181.22,181.23,31992
2019/06/07,14:49:00,181.23,181.23,181.12,181.14,38589
2019/06/07,14:50:00,181.15,181.16,181.05,181.05,113519
2019/06/07,14:51:00,181.06,181.12,181.00,181.12,187422
2019/06/07,14:52:00,181.12,181.21,181.12,181.19,41100
2019/06/07,14:53:00,181.19,181.20,181.13,181.17,46320
2019/06/07,14:54:00,181.18,181.20,181.12,181.14,18292
2019/06/07,14:55:00,181.14,181.14,181.04,181.04,40383
2019/06/07,14:56:00,181.04,181.05,180.99,181.02,94862
2019/06/07,14:57:00,181.02,181.02,180.95,180.98,47889
2019/06/07,14:58:00,180.98,181.00,180.95,180.99,49588
2019/06/07,14:59:00,180.99,181.01,180.97,181.01,99178
2019/06/07,15:00:00,181.01,181.02,180.99,180.99,425724
2019/06/07,15:01:00,180.99,181.02,180.97,181.00,74718
2019/06/07,15:02:00,181.00,181.10,181.00,181.10,83271
2019/06/07,15:03:00,181.09,181.16,181.08,181.12,43078
2019/06/07,15:04:00,181.12,181.17,181.12,181.13,52946
2019/06/07,15:05:00,181.13,181.15,181.06,181.06,31551
2019/06/07,15:06:00,181.07,181.08,180.97,181.00,58145
2019/06/07,15:07:00,181.00,181.06,181.00,181.05,12133
2019/06/07,15:08:00,181.05,181.10,181.03,181.05,16804
2019/06/07,15:09:00,181.05,181.05,181.00,181.05,36402
2019/06/07,15:10:00,181.05,181.08,181.02,181.07,52312
2019/06/07,15:11:00,181.07,181.08,180.98,181.00,52886
2019/06/07,15:12:00,181.01,181.11,180.99,181.08,154245
2019/06/07,15:13:00,181.08,181.15,181.08,181.14,76675
2019/06/07,15:14:00,181.14,181.14,181.06,181.09,38154
2019/06/07,15:15:00,181.09,181.14,181.08,181.13,113730
2019/06/07,15:16:00,181.14,181.15,181.06,181.14,53135
2019/06/07,15:17:00,181.13,181.14,181.08,181.09,21803
2019/06/07,15:18:00,181.09,181.13,181.05,181.13,15105
2019/06/07,15:19:00,181.13,181.14,181.10,181.10,18498
2019/06/07,15:20:00,181.10,181.11,181.05,181.07,23293
2019/06/07,15:21:00,181.07,181.11,181.02,181.10,46947
2019/06/07,15:22:00,181.10,181.15,181.10,181.13,29073
2019/06/07,15:23:00,181.13,181.17,181.13,181.17,60855
2019/06/07,15:24:00,181.17,181.25,181.14,181.24,106301
2019/06/07,15:25:00,181.23,181.24,181.18,181.22,823240
2019/06/07,15:26:00,181.22,181.28,181.21,181.28,67803
2019/06/07,15:27:00,181.28,181.31,181.25,181.30,52244
2019/06/07,15:28:00,181.29,181.33,181.28,181.30,49365
2019/06/07,15:29:00,181.29,181.32,181.29,181.30,45866
2019/06/07,15:30:00,181.30,181.30,181.25,181.26,56137
2019/06/07,15:31:00,181.26,181.31,181.22,181.25,555453
2019/06/07,15:32:00,181.25,181.28,181.16,181.27,104870
2019/06/07,15:33:00,181.26,181.28,181.19,181.20,68755
2019/06/07,15:34:00,181.20,181.22,181.14,181.15,121666
2019/06/07,15:35:00,181.16,181.21,181.16,181.21,54797
2019/06/07,15:36:00,181.21,181.23,181.18,181.20,88388
2019/06/07,15:37:00,181.20,181.22,181.16,181.20,52827
2019/06/07,15:38:00,181.20,181.23,181.17,181.19,63151
2019/06/07,15:39:00,181.19,181.22,181.16,181.21,96435
2019/06/07,15:40:00,181.21,181.21,181.15,181.17,136288
2019/06/07,15:41:00,181.18,181.21,181.17,181.21,142052
2019/06/07,15:42:00,181.20,181.22,181.16,181.21,88362
2019/06/07,15:43:00,181.21,181.30,181.21,181.29,117963
2019/06/07,15:44:00,181.30,181.32,181.26,181.27,111343
2019/06/07,15:45:00,181.27,181.28,181.17,181.18,123603
2019/06/07,15:46:00,181.17,181.17,181.05,181.06,193226
2019/06/07,15:47:00,181.06,181.12,181.06,181.12,76478
2019/06/07,15:48:00,181.11,181.12,181.04,181.04,158418
2019/06/07,15:49:00,181.05,181.08,180.92,181.07,338591
2019/06/07,15:50:00,181.06,181.12,181.04,181.06,196036
2019/06/07,15:51:00,181.07,181.14,181.00,181.00,153092
2019/06/07,15:52:00,181.01,181.04,180.97,180.97,137787
2019/06/07,15:53:00,180.98,180.99,180.94,180.94,190080
2019/06/07,15:54:00,180.95,180.99,180.94,180.99,89747
2019/06/07,15:55:00,180.99,180.99,180.91,180.94,463835
2019/06/07,15:56:00,180.93,181.09,180.90,181.05,901329
2019/06/07,15:57:00,181.05,181.10,181.03,181.09,386313
2019/06/07,15:58:00,181.08,181.14,181.08,181.10,337687
2019/06/07,15:59:00,181.10,181.12,181.07,181.10,511196
2019/06/07,16:00:00,181.09,181.16,180.98,181.04,1206621
2019/06/10,09:31:00,182.23,182.39,182.21,182.33,709813
2019/06/10,09:32:00,182.33,182.54,182.33,182.53,244504
2019/06/10,09:33:00,182.52,182.73,182.52,182.71,270125
2019/06/10,09:34:00,182.71,182.96,182.71,182.91,487889
2019/06/10,09:35:00,182.92,183.05,182.85,182.98,562097
2019/06/10,09:36:00,182.99,183.04,182.82,182.84,238357
2019/06/10,09:37:00,182.84,182.90,182.76,182.77,186627
2019/06/10,09:38:00,182.77,182.99,182.75,182.94,346468
2019/06/10,09:39:00,182.94,183.11,182.93,183.00,239199
2019/06/10,09:40:00,183.00,183.04,182.89,182.92,194044
2019/06/10,09:41:00,182.95,183.23,182.90,183.20,244607
2019/06/10,09:42:00,183.21,183.31,183.11,183.30,115838
2019/06/10,09:43:00,183.30,183.35,183.22,183.33,157550
2019/06/10,09:44:00,183.33,183.37,183.26,183.29,179158
2019/06/10,09:45:00,183.29,183.31,183.17,183.22,134306
2019/06/10,09:46:00,183.22,183.46,183.18,183.18,207566
2019/06/10,09:47:00,183.18,183.20,183.13,183.17,150190
2019/06/10,09:48:00,183.17,183.18,183.02,183.02,191327
2019/06/10,09:49:00,183.02,183.11,182.97,182.98,160467
2019/06/10,09:50:00,182.98,183.00,182.86,182.96,164109
2019/06/10,09:51:00,182.96,183.05,182.87,182.90,122502
2019/06/10,09:52:00,182.90,183.00,182.87,182.98,152863
2019/06/10,09:53:00,182.98,183.00,182.80,182.83,103876
2019/06/10,09:54:00,182.82,182.88,182.80,182.84,88948
2019/06/10,09:55:00,182.84,182.94,182.82,182.91,87059
2019/06/10,09:56:00,182.92,183.07,182.91,183.04,107814
2019/06/10,09:57:00,183.04,183.15,183.04,183.10,64593
2019/06/10,09:58:00,183.11,183.18,183.06,183.10,92337
2019/06/10,09:59:00,183.09,183.19,183.09,183.16,41803
2019/06/10,10:00:00,183.16,183.25,183.16,183.25,42976
2019/06/10,10:01:00,183.25,183.28,183.12,183.21,78760
2019/06/10,10:02:00,183.21,183.32,183.17,183.31,75657
2019/06/10,10:03:00,183.31,183.32,183.18,183.21,76893
2019/06/10,10:04:00,183.20,183.25,183.13,183.16,203452
2019/06/10,10:05:00,183.16,183.30,183.16,183.26,210448
2019/06/10,10:06:00,183.26,183.45,183.26,183.44,122294
2019/06/10,10:07:00,183.44,183.56,183.44,183.54,198333
2019/06/10,10:08:00,183.54,183.56,183.44,183.44,158650
2019/06/10,10:09:00,183.45,183.55,183.44,183.55,124955
2019/06/10,10:10:00,183.55,183.66,183.55,183.62,203052
2019/06/10,10:11:00,183.63,183.71,183.58,183.63,223165
2019/06/10,10:12:00,183.64,183.67,183.58,183.63,132059
2019/06/10,10:13:00,183.63,183.67,183.52,183.65,91194
2019/06/10,10:14:00,183.65,183.71,183.61,183.66,79545
2019/06/10,10:15:00,183.64,183.69,183.59,183.65,77580
2019/06/10,10:16:00,183.66,183.74,183.64,183.72,75520
2019/06/10,10:17:00,183.71,183.83,183.71,183.81,114877
2019/06/10,10:18:00,183.80,183.93,183.79,183.93,94825
2019/06/10,10:19:00,183.92,183.94,183.84,183.87,148336
2019/06/10,10:20:00,183.85,183.95,183.84,183.94,146245
2019/06/10,10:21:00,183.94,183.96,183.77,183.85,409624
2019/06/10,10:22:00,183.85,183.85,183.77,183.79,97957
2019/06/10,10:23:00,183.79,183.83,183.67,183.71,189176
2019/06/10,10:24:00,183.70,183.75,183.68,183.75,59503
2019/06/10,10:25:00,183.75,183.81,183.71,183.78,97378
2019/06/10,10:26:00,183.77,183.88,183.76,183.76,76410
2019/06/10,10:27:00,183.76,183.76,183.61,183.69,104878
2019/06/10,10:28:00,183.69,183.69,183.61,183.63,77349
2019/06/10,10:29:00,183.63,183.71,183.60,183.68,75399
2019/06/10,10:30:00,183.68,183.82,183.66,183.81,71124
2019/06/10,10:31:00,183.81,183.82,183.66,183.67,91578
2019/06/10,10:32:00,183.66,183.71,183.62,183.69,55028
2019/06/10,10:33:00,183.70,183.80,183.64,183.78,128565
2019/06/10,10:34:00,183.78,183.79,183.73,183.76,45174
2019/06/10,10:35:00,183.76,183.83,183.71,183.79,107516
2019/06/10,10:36:00,183.79,183.81,183.74,183.79,66566
2019/06/10,10:37:00,183.79,183.80,183.69,183.79,93886
2019/06/10,10:38:00,183.81,183.87,183.66,183.69,118841
2019/06/10,10:39:00,183.70,183.74,183.62,183.64,89823
2019/06/10,10:40:00,183.64,183.68,183.59,183.66,109990
2019/06/10,10:41:00,183.66,183.74,183.62,183.73,80917
2019/06/10,10:42:00,183.74,183.77,183.69,183.71,77600
2019/06/10,10:43:00,183.71,183.90,183.71,183.87,95181
2019/06/10,10:44:00,183.87,183.94,183.84,183.92,181873
2019/06/10,10:45:00,183.91,184.00,183.87,183.96,222057
2019/06/10,10:46:00,183.96,184.09,183.96,184.03,81395
2019/06/10,10:47:00,184.03,184.15,184.02,184.15,75559
2019/06/10,10:48:00,184.15,184.20,184.15,184.18,107178
2019/06/10,10:49:00,184.19,184.24,184.06,184.24,212811
2019/06/10,10:50:00,184.24,184.25,184.18,184.19,71351
2019/06/10,10:51:00,184.19,184.19,184.02,184.06,70568
2019/06/10,10:52:00,184.06,184.14,184.06,184.10,69754
2019/06/10,10:53:00,184.10,184.15,184.08,184.13,65215
2019/06/10,10:54:00,184.14,184.16,184.11,184.12,31706
2019/06/10,10:55:00,184.13,184.22,184.09,184.16,149960
2019/06/10,10:56:00,184.16,184.16,184.04,184.04,75571
2019/06/10,10:57:00,184.05,184.08,184.02,184.05,42376
2019/06/10,10:58:00,184.06,184.09,183.97,183.98,89996
2019/06/10,10:59:00,183.98,184.07,183.98,184.06,24102
2019/06/10,11:00:00,184.06,184.06,183.94,183.94,64923
2019/06/10,11:01:00,183.94,184.06,183.89,184.04,66901
2019/06/10,11:02:00,184.04,184.10,184.01,184.08,56587
2019/06/10,11:03:00,184.09,184.12,184.07,184.10,44669
2019/06/10,11:04:00,184.10,184.11,184.04,184.05,26864
2019/06/10,11:05:00,184.05,184.10,184.05,184.07,33215
2019/06/10,11:06:00,184.07,184.10,184.03,184.08,36325
2019/06/10,11:07:00,184.08,184.12,184.07,184.10,26272
2019/06/10,11:08:00,184.10,184.12,184.03,184.04,29795
2019/06/10,11:09:00,184.02,184.16,184.02,184.16,33491
2019/06/10,11:10:00,184.15,184.19,184.12,184.19,118460
2019/06/10,11:11:00,184.19,184.32,184.18,184.25,121444
2019/06/10,11:12:00,184.27,184.34,184.26,184.33,100365
2019/06/10,11:13:00,184.31,184.32,184.27,184.29,62830
2019/06/10,11:14:00,184.29,184.32,184.27,184.32,244815
2019/06/10,11:15:00,184.32,184.36,184.31,184.33,63863
2019/06/10,11:16:00,184.33,184.38,184.30,184.32,46792
2019/06/10,11:17:00,184.32,184.34,184.26,184.26,59378
2019/06/10,11:18:00,184.26,184.32,184.25,184.30,40224
2019/06/10,11:19:00,184.30,184.32,184.27,184.31,32785
2019/06/10,11:20:00,184.31,184.37,184.31,184.37,17607
2019/06/10,11:21:00,184.37,184.40,184.22,184.27,50256
2019/06/10,11:22:00,184.27,184.30,184.22,184.30,72986
2019/06/10,11:23:00,184.30,184.35,184.27,184.32,79114
2019/06/10,11:24:00,184.32,184.39,184.31,184.33,186022
2019/06/10,11:25:00,184.33,184.40,184.33,184.36,47144
2019/06/10,11:26:00,184.37,184.45,184.37,184.44,100178
2019/06/10,11:27:00,184.44,184.44,184.36,184.38,68591
2019/06/10,11:28:00,184.38,184.44,184.37,184.40,109552
2019/06/10,11:29:00,184.40,184.43,184.36,184.37,73222
2019/06/10,11:30:00,184.37,184.39,184.31,184.32,71559
2019/06/10,11:31:00,184.32,184.39,184.30,184.36,75232
2019/06/10,11:32:00,184.37,184.41,184.36,184.39,92872
2019/06/10,11:33:00,184.39,184.50,184.37,184.50,115339
2019/06/10,11:34:00,184.50,184.53,184.46,184.51,52776
2019/06/10,11:35:00,184.51,184.53,184.40,184.44,255384
2019/06/10,11:36:00,184.44,184.49,184.40,184.41,48892
2019/06/10,11:37:00,184.41,184.42,184.37,184.39,64347
2019/06/10,11:38:00,184.38,184.40,184.35,184.36,83538
2019/06/10,11:39:00,184.37,184.38,184.33,184.35,81492
2019/06/10,11:40:00,184.35,184.47,184.35,184.45,72362
2019/06/10,11:41:00,184.45,184.51,184.43,184.51,66480
2019/06/10,11:42:00,184.51,184.65,184.50,184.58,83874
2019/06/10,11:43:00,184.58,184.64,184.53,184.64,106072
2019/06/10,11:44:00,184.65,184.73,184.64,184.68,140424
2019/06/10,11:45:00,184.67,184.73,184.65,184.72,64699
2019/06/10,11:46:00,184.72,184.76,184.63,184.65,179332
2019/06/10,11:47:00,184.65,184.66,184.62,184.66,119694
2019/06/10,11:48:00,184.66,184.67,184.59,184.60,76384
2019/06/10,11:49:00,184.61,184.69,184.60,184.66,60610
2019/06/10,11:50:00,184.65,184.67,184.63,184.67,87237
2019/06/10,11:51:00,184.67,184.77,184.66,184.72,94064
2019/06/10,11:52:00,184.72,184.74,184.67,184.68,43950
2019/06/10,11:53:00,184.68,184.72,184.65,184.72,57812
2019/06/10,11:54:00,184.72,184.80,184.70,184.80,75293
2019/06/10,11:55:00,184.80,184.83,184.74,184.81,57697
2019/06/10,11:56:00,184.81,184.84,184.77,184.82,55611
2019/06/10,11:57:00,184.82,184.85,184.81,184.83,63712
2019/06/10,11:58:00,184.83,184.83,184.72,184.73,60587
2019/06/10,11:59:00,184.74,184.75,184.69,184.73,45769
2019/06/10,12:00:00,184.74,184.76,184.70,184.70,107045
2019/06/10,12:01:00,184.71,184.75,184.62,184.62,78480
2019/06/10,12:02:00,184.62,184.62,184.58,184.59,474713
2019/06/10,12:03:00,184.59,184.62,184.56,184.60,72890
2019/06/10,12:04:00,184.59,184.67,184.59,184.66,44325
2019/06/10,12:05:00,184.66,184.68,184.61,184.61,64338
2019/06/10,12:06:00,184.61,184.66,184.59,184.62,55559
2019/06/10,12:07:00,184.63,184.67,184.56,184.67,58066
2019/06/10,12:08:00,184.67,184.67,184.58,184.59,40707
2019/06/10,12:09:00,184.59,184.59,184.50,184.51,114189
2019/06/10,12:10:00,184.50,184.52,184.48,184.48,85422
2019/06/10,12:11:00,184.49,184.55,184.46,184.53,69102
2019/06/10,12:12:00,184.52,184.54,184.49,184.50,44684
2019/06/10,12:13:00,184.51,184.52,184.45,184.46,75212
2019/06/10,12:14:00,184.47,184.49,184.46,184.48,54647
2019/06/10,12:15:00,184.48,184.51,184.46,184.46,47334
2019/06/10,12:16:00,184.47,184.51,184.42,184.48,98057
2019/06/10,12:17:00,184.49,184.54,184.48,184.52,344739
2019/06/10,12:18:00,184.52,184.54,184.43,184.43,211337
2019/06/10,12:19:00,184.43,184.46,184.36,184.38,201475
2019/06/10,12:20:00,184.38,184.39,184.34,184.35,51541
2019/06/10,12:21:00,184.35,184.35,184.28,184.30,80906
2019/06/10,12:22:00,184.29,184.32,184.07,184.13,593123
2019/06/10,12:23:00,184.13,184.23,184.13,184.18,77275
2019/06/10,12:24:00,184.18,184.19,184.11,184.13,62381
2019/06/10,12:25:00,184.13,184.16,184.06,184.09,32698
2019/06/10,12:26:00,184.09,184.13,184.04,184.13,93371
2019/06/10,12:27:00,184.12,184.19,184.12,184.18,100109
2019/06/10,12:28:00,184.18,184.21,184.17,184.20,32626
2019/06/10,12:29:00,184.20,184.27,184.19,184.24,39943
2019/06/10,12:30:00,184.24,184.26,184.18,184.18,43896
2019/06/10,12:31:00,184.17,184.20,184.12,184.18,440981
2019/06/10,12:32:00,184.19,184.19,184.12,184.12,55786
2019/06/10,12:33:00,184.12,184.13,184.06,184.09,386958
2019/06/10,12:34:00,184.09,184.09,183.94,184.00,87707
2019/06/10,12:35:00,184.00,184.02,183.95,183.99,49316
2019/06/10,12:36:00,183.99,183.99,183.93,183.95,36680
2019/06/10,12:37:00,183.95,183.97,183.91,183.91,49518
2019/06/10,12:38:00,183.91,183.94,183.83,183.89,62805
2019/06/10,12:39:00,183.89,183.97,183.89,183.95,57913
2019/06/10,12:40:00,183.95,184.02,183.95,184.02,46578
2019/06/10,12:41:00,184.02,184.14,184.01,184.11,80036
2019/06/10,12:42:00,184.11,184.16,184.11,184.15,176854
2019/06/10,12:43:00,184.15,184.17,184.10,184.11,109906
2019/06/10,12:44:00,184.11,184.16,184.09,184.14,24536
2019/06/10,12:45:00,184.14,184.14,184.07,184.07,52166
2019/06/10,12:46:00,184.07,184.07,183.93,183.94,55012
2019/06/10,12:47:00,183.94,184.00,183.92,183.98,54901
2019/06/10,12:48:00,183.98,183.99,183.93,183.97,53775
2019/06/10,12:49:00,183.98,183.98,183.92,183.94,33100
2019/06/10,12:50:00,183.94,184.03,183.94,183.97,58483
2019/06/10,12:51:00,183.98,183.99,183.91,183.92,315525
2019/06/10,12:52:00,183.92,183.97,183.87,183.89,41855
2019/06/10,12:53:00,183.89,183.91,183.82,183.86,41185
2019/06/10,12:54:00,183.86,183.93,183.85,183.93,23600
2019/06/10,12:55:00,183.93,184.00,183.93,183.98,55833
2019/06/10,12:56:00,183.98,183.99,183.91,183.92,68973
2019/06/10,12:57:00,183.92,183.93,183.77,183.77,158990
2019/06/10,12:58:00,183.77,183.89,183.77,183.88,59388
2019/06/10,12:59:00,183.88,183.93,183.83,183.83,36964
2019/06/10,13:00:00,183.83,183.86,183.80,183.82,26444
2019/06/10,13:01:00,183.82,183.91,183.82,183.87,221572
2019/06/10,13:02:00,183.87,183.97,183.86,183.97,84905
2019/06/10,13:03:00,183.96,184.07,183.95,184.06,68783
2019/06/10,13:04:00,184.06,184.12,184.06,184.10,118037
2019/06/10,13:05:00,184.09,184.17,184.09,184.11,169737
2019/06/10,13:06:00,184.11,184.11,184.04,184.06,181931
2019/06/10,13:07:00,184.06,184.08,183.99,184.06,62170
2019/06/10,13:08:00,184.06,184.08,184.00,184.03,16430
2019/06/10,13:09:00,184.04,184.04,183.98,184.01,25335
2019/06/10,13:10:00,184.01,184.04,183.98,183.98,58732
2019/06/10,13:11:00,183.98,184.05,183.97,184.04,20937
2019/06/10,13:12:00,184.04,184.12,184.04,184.12,21041
2019/06/10,13:13:00,184.12,184.15,184.10,184.11,56046
2019/06/10,13:14:00,184.11,184.12,184.02,184.03,35751
2019/06/10,13:15:00,184.03,184.11,184.03,184.09,51992
2019/06/10,13:16:00,184.07,184.12,184.01,184.02,51904
2019/06/10,13:17:00,184.03,184.03,183.95,183.97,50267
2019/06/10,13:18:00,183.97,184.01,183.96,183.96,34924
2019/06/10,13:19:00,183.97,184.03,183.96,183.97,28464
2019/06/10,13:20:00,183.97,183.97,183.88,183.89,54029
2019/06/10,13:21:00,183.89,183.90,183.83,183.88,23754
2019/06/10,13:22:00,183.88,183.97,183.88,183.96,22511
2019/06/10,13:23:00,183.96,183.96,183.90,183.94,32722
2019/06/10,13:24:00,183.93,183.98,183.92,183.94,20136
2019/06/10,13:25:00,183.94,183.95,183.89,183.91,30670
2019/06/10,13:26:00,183.91,183.92,183.87,183.91,21345
2019/06/10,13:27:00,183.91,183.91,183.83,183.84,35326
2019/06/10,13:28:00,183.84,183.84,183.82,183.82,42031
2019/06/10,13:29:00,183.82,183.84,183.80,183.84,42929
2019/06/10,13:30:00,183.84,183.90,183.84,183.87,24396
2019/06/10,13:31:00,183.86,183.99,183.85,183.98,73098
2019/06/10,13:32:00,183.97,183.97,183.87,183.87,12065
2019/06/10,13:33:00,183.87,183.90,183.80,183.81,25883
2019/06/10,13:34:00,183.81,183.89,183.80,183.83,13417
2019/06/10,13:35:00,183.83,183.86,183.80,183.86,29060
2019/06/10,13:36:00,183.86,183.91,183.84,183.89,24556
2019/06/10,13:37:00,183.89,183.89,183.83,183.86,7790
2019/06/10,13:38:00,183.86,183.86,183.78,183.79,25755
2019/06/10,13:39:00,183.78,183.84,183.77,183.82,24172
2019/06/10,13:40:00,183.82,183.84,183.78,183.82,22947
2019/06/10,13:41:00,183.82,183.94,183.82,183.92,39197
2019/06/10,13:42:00,183.92,183.92,183.84,183.84,11497
2019/06/10,13:43:00,183.85,183.89,183.82,183.89,13145
2019/06/10,13:44:00,183.88,183.88,183.77,183.78,13170
2019/06/10,13:45:00,183.78,183.79,183.67,183.68,185645
2019/06/10,13:46:00,183.69,183.70,183.60,183.62,97612
2019/06/10,13:47:00,183.63,183.69,183.61,183.65,46647
2019/06/10,13:48:00,183.65,183.72,183.65,183.71,29215
2019/06/10,13:49:00,183.71,183.72,183.69,183.69,21327
2019/06/10,13:50:00,183.69,183.73,183.68,183.73,24207
2019/06/10,13:51:00,183.70,183.76,183.66,183.68,52738
2019/06/10,13:52:00,183.68,183.69,183.59,183.61,85029
2019/06/10,13:53:00,183.62,183.66,183.58,183.60,31100
2019/06/10,13:54:00,183.60,183.70,183.60,183.67,27028
2019/06/10,13:55:00,183.67,183.72,183.65,183.65,41867
2019/06/10,13:56:00,183.65,183.69,183.63,183.67,27393
2019/06/10,13:57:00,183.66,183.75,183.66,183.74,20336
2019/06/10,13:58:00,183.74,183.76,183.71,183.76,16801
2019/06/10,13:59:00,183.76,183.77,183.72,183.76,29754
2019/06/10,14:00:00,183.78,183.78,183.71,183.73,22597
2019/06/10,14:01:00,183.73,183.75,183.54,183.54,51004
2019/06/10,14:02:00,183.53,183.56,183.32,183.44,641061
2019/06/10,14:03:00,183.44,183.46,183.41,183.42,47179
2019/06/10,14:04:00,183.42,183.43,183.34,183.40,101438
2019/06/10,14:05:00,183.40,183.46,183.39,183.41,79643
2019/06/10,14:06:00,183.41,183.50,183.37,183.46,90593
2019/06/10,14:07:00,183.46,183.53,183.43,183.48,70083
2019/06/10,14:08:00,183.48,183.54,183.48,183.53,87066
2019/06/10,14:09:00,183.53,183.54,183.43,183.46,80817
2019/06/10,14:10:00,183.46,183.51,183.43,183.46,39131
2019/06/10,14:11:00,183.47,183.48,183.40,183.43,50769
2019/06/10,14:12:00,183.44,183.46,183.39,183.41,35082
2019/06/10,14:13:00,183.41,183.41,183.34,183.35,54910
2019/06/10,14:14:00,183.35,183.35,183.16,183.16,56949
2019/06/10,14:15:00,183.16,183.27,183.16,183.24,52011
2019/06/10,14:16:00,183.24,183.25,183.08,183.11,69065
2019/06/10,14:17:00,183.11,183.12,183.02,183.05,93822
2019/06/10,14:18:00,183.04,183.05,182.97,183.02,152238
2019/06/10,14:19:00,183.02,183.10,182.98,183.10,103412
2019/06/10,14:20:00,183.09,183.12,183.04,183.12,84656
2019/06/10,14:21:00,183.12,183.15,183.09,183.12,89630
2019/06/10,14:22:00,183.12,183.20,183.11,183.16,79576
2019/06/10,14:23:00,183.17,183.27,183.13,183.26,89386
2019/06/10,14:24:00,183.26,183.38,183.24,183.38,117641
2019/06/10,14:25:00,183.38,183.41,183.34,183.35,70890
2019/06/10,14:26:00,183.35,183.41,183.33,183.41,42032
2019/06/10,14:27:00,183.41,183.45,183.37,183.42,34403
2019/06/10,14:28:00,183.42,183.43,183.37,183.39,31533
2019/06/10,14:29:00,183.37,183.47,183.37,183.44,52568
2019/06/10,14:30:00,183.43,183.47,183.40,183.41,23528
2019/06/10,14:31:00,183.39,183.43,183.36,183.40,37004
2019/06/10,14:32:00,183.40,183.48,183.40,183.43,35669
2019/06/10,14:33:00,183.43,183.47,183.42,183.47,53327
2019/06/10,14:34:00,183.47,183.49,183.45,183.48,63583
2019/06/10,14:35:00,183.48,183.54,183.47,183.48,51790
2019/06/10,14:36:00,183.48,183.49,183.38,183.40,95160
2019/06/10,14:37:00,183.40,183.41,183.36,183.37,63302
2019/06/10,14:38:00,183.37,183.43,183.36,183.39,20445
2019/06/10,14:39:00,183.39,183.49,183.38,183.49,24823
2019/06/10,14:40:00,183.49,183.54,183.48,183.52,73018
2019/06/10,14:41:00,183.52,183.53,183.41,183.41,66853
2019/06/10,14:42:00,183.41,183.49,183.39,183.49,29884
2019/06/10,14:43:00,183.48,183.53,183.47,183.51,35925
2019/06/10,14:44:00,183.50,183.55,183.50,183.55,45872
2019/06/10,14:45:00,183.55,183.55,183.48,183.51,72223
2019/06/10,14:46:00,183.51,183.60,183.51,183.52,64904
2019/06/10,14:47:00,183.53,183.62,183.51,183.60,59298
2019/06/10,14:48:00,183.60,183.64,183.59,183.63,44327
2019/06/10,14:49:00,183.63,183.64,183.58,183.58,22839
2019/06/10,14:50:00,183.58,183.64,183.58,183.59,49628
2019/06/10,14:51:00,183.61,183.65,183.57,183.61,45607
2019/06/10,14:52:00,183.61,183.61,183.58,183.60,18437
2019/06/10,14:53:00,183.60,183.60,183.52,183.55,22884
2019/06/10,14:54:00,183.55,183.57,183.50,183.51,34576
2019/06/10,14:55:00,183.51,183.56,183.50,183.56,46056
2019/06/10,14:56:00,183.55,183.59,183.54,183.56,21465
2019/06/10,14:57:00,183.56,183.69,183.56,183.68,51760
2019/06/10,14:58:00,183.68,183.70,183.64,183.65,75715
2019/06/10,14:59:00,183.65,183.66,183.61,183.62,45074
2019/06/10,15:00:00,183.62,183.70,183.62,183.68,164247
2019/06/10,15:01:00,183.67,183.71,183.64,183.65,86304
2019/06/10,15:02:00,183.64,183.64,183.56,183.60,33859
2019/06/10,15:03:00,183.60,183.71,183.60,183.67,25390
2019/06/10,15:04:00,183.67,183.71,183.66,183.70,20294
2019/06/10,15:05:00,183.70,183.75,183.68,183.68,157418
2019/06/10,15:06:00,183.68,183.74,183.66,183.70,33193
2019/06/10,15:07:00,183.69,183.69,183.64,183.68,32490
2019/06/10,15:08:00,183.68,183.70,183.64,183.69,43600
2019/06/10,15:09:00,183.67,183.70,183.66,183.69,18187
2019/06/10,15:10:00,183.69,183.77,183.69,183.75,116426
2019/06/10,15:11:00,183.76,183.78,183.74,183.77,74202
2019/06/10,15:12:00,183.77,183.78,183.65,183.67,129600
2019/06/10,15:13:00,183.67,183.68,183.61,183.61,50779
2019/06/10,15:14:00,183.61,183.66,183.58,183.58,55780
2019/06/10,15:15:00,183.58,183.60,183.45,183.46,74153
2019/06/10,15:16:00,183.45,183.52,183.40,183.44,83055
2019/06/10,15:17:00,183.44,183.56,183.44,183.55,42997
2019/06/10,15:18:00,183.55,183.64,183.51,183.63,43777
2019/06/10,15:19:00,183.63,183.63,183.54,183.58,57084
2019/06/10,15:20:00,183.58,183.62,183.54,183.57,50388
2019/06/10,15:21:00,183.57,183.63,183.57,183.57,45334
2019/06/10,15:22:00,183.57,183.57,183.45,183.46,127820
2019/06/10,15:23:00,183.46,183.53,183.44,183.44,57164
2019/06/10,15:24:00,183.47,183.52,183.46,183.52,32116
2019/06/10,15:25:00,183.52,183.52,183.44,183.46,31961
2019/06/10,15:26:00,183.46,183.50,183.37,183.37,74188
2019/06/10,15:27:00,183.37,183.44,183.37,183.39,32705
2019/06/10,15:28:00,183.39,183.44,183.37,183.37,27934
2019/06/10,15:29:00,183.37,183.37,183.25,183.26,82863
2019/06/10,15:30:00,183.24,183.29,183.23,183.29,99700
2019/06/10,15:31:00,183.29,183.31,183.23,183.29,122592
2019/06/10,15:32:00,183.30,183.50,183.30,183.49,78927
2019/06/10,15:33:00,183.49,183.56,183.46,183.54,96785
2019/06/10,15:34:00,183.54,183.68,183.53,183.62,126297
2019/06/10,15:35:00,183.61,183.62,183.52,183.55,84446
2019/06/10,15:36:00,183.54,183.54,183.42,183.47,76583
2019/06/10,15:37:00,183.47,183.52,183.41,183.49,43374
2019/06/10,15:38:00,183.49,183.53,183.40,183.40,57088
2019/06/10,15:39:00,183.40,183.42,183.36,183.40,313138
2019/06/10,15:40:00,183.42,183.43,183.32,183.32,67889
2019/06/10,15:41:00,183.32,183.44,183.32,183.41,74021
2019/06/10,15:42:00,183.41,183.42,183.22,183.26,81862
2019/06/10,15:43:00,183.27,183.28,183.22,183.24,156894
2019/06/10,15:44:00,183.25,183.26,183.16,183.19,118289
2019/06/10,15:45:00,183.19,183.25,183.16,183.24,274100
2019/06/10,15:46:00,183.24,183.27,183.11,183.20,111869
2019/06/10,15:47:00,183.20,183.21,183.13,183.20,76740
2019/06/10,15:48:00,183.21,183.32,183.18,183.32,109398
2019/06/10,15:49:00,183.33,183.35,183.23,183.27,131665
2019/06/10,15:50:00,183.27,183.27,183.17,183.17,86139
2019/06/10,15:51:00,183.18,183.30,183.17,183.20,183179
2019/06/10,15:52:00,183.20,183.21,183.14,183.18,169348
2019/06/10,15:53:00,183.19,183.19,183.10,183.15,162180
2019/06/10,15:54:00,183.14,183.16,183.07,183.12,126575
2019/06/10,15:55:00,183.11,183.30,183.11,183.30,319652
2019/06/10,15:56:00,183.29,183.30,183.03,183.04,275098
2019/06/10,15:57:00,183.03,183.11,183.01,183.10,308131
2019/06/10,15:58:00,183.10,183.10,183.00,183.06,226504
2019/06/10,15:59:00,183.06,183.15,183.03,183.15,852229
2019/06/10,16:00:00,183.15,183.21,183.02,183.15,736376
2019/06/11,09:31:00,185.07,185.28,185.02,185.26,762199
2019/06/11,09:32:00,185.25,185.35,185.18,185.33,374805
2019/06/11,09:33:00,185.33,185.40,185.33,185.38,473149
2019/06/11,09:34:00,185.38,185.38,185.18,185.24,198350
2019/06/11,09:35:00,185.22,185.28,185.13,185.17,137353
2019/06/11,09:36:00,185.17,185.34,185.17,185.20,99240
2019/06/11,09:37:00,185.20,185.23,184.87,184.90,160978
2019/06/11,09:38:00,184.89,184.90,184.63,184.64,267139
2019/06/11,09:39:00,184.64,184.81,184.52,184.56,510239
2019/06/11,09:40:00,184.55,184.57,184.27,184.52,605896
2019/06/11,09:41:00,184.52,184.71,184.47,184.58,211509
2019/06/11,09:42:00,184.59,184.63,184.50,184.55,110956
2019/06/11,09:43:00,184.55,184.79,184.55,184.78,145978
2019/06/11,09:44:00,184.77,184.82,184.71,184.77,64436
2019/06/11,09:45:00,184.77,184.81,184.61,184.61,86390
2019/06/11,09:46:00,184.61,184.86,184.61,184.79,107121
2019/06/11,09:47:00,184.80,184.82,184.67,184.73,56640
2019/06/11,09:48:00,184.75,184.75,184.44,184.45,106205
2019/06/11,09:49:00,184.45,184.59,184.42,184.43,241815
2019/06/11,09:50:00,184.45,184.59,184.45,184.54,155443
2019/06/11,09:51:00,184.54,184.64,184.33,184.33,270565
2019/06/11,09:52:00,184.36,184.68,184.32,184.56,641317
2019/06/11,09:53:00,184.56,184.73,184.56,184.57,193706
2019/06/11,09:54:00,184.58,184.71,184.56,184.62,132798
2019/06/11,09:55:00,184.62,184.88,184.62,184.77,127459
2019/06/11,09:56:00,184.78,184.85,184.70,184.83,87543
2019/06/11,09:57:00,184.83,184.83,184.69,184.81,117745
2019/06/11,09:58:00,184.82,184.84,184.71,184.74,77192
2019/06/11,09:59:00,184.74,184.74,184.58,184.61,87167
2019/06/11,10:00:00,184.61,184.66,184.53,184.58,68783
2019/06/11,10:01:00,184.59,184.73,184.57,184.68,91049
2019/06/11,10:02:00,184.69,184.81,184.69,184.77,62609
2019/06/11,10:03:00,184.77,184.78,184.69,184.75,148226
2019/06/11,10:04:00,184.77,184.88,184.73,184.79,74363
2019/06/11,10:05:00,184.79,185.02,184.79,185.01,109535
2019/06/11,10:06:00,185.02,185.06,184.87,184.88,90728
2019/06/11,10:07:00,184.88,184.98,184.88,184.90,54033
2019/06/11,10:08:00,184.89,184.89,184.54,184.56,118702
2019/06/11,10:09:00,184.58,184.66,184.43,184.46,271284
2019/06/11,10:10:00,184.46,184.65,184.46,184.63,82053
2019/06/11,10:11:00,184.63,184.65,184.56,184.57,101085
2019/06/11,10:12:00,184.59,184.60,184.36,184.36,118102
2019/06/11,10:13:00,184.36,184.41,184.31,184.36,96527
2019/06/11,10:14:00,184.36,184.39,184.23,184.30,255403
2019/06/11,10:15:00,184.30,184.43,184.29,184.41,155789
2019/06/11,10:16:00,184.39,184.45,184.34,184.39,81106
2019/06/11,10:17:00,184.39,184.49,184.39,184.48,48864
2019/06/11,10:18:00,184.45,184.46,184.35,184.36,51414
2019/06/11,10:19:00,184.36,184.53,184.35,184.50,59255
2019/06/11,10:20:00,184.50,184.54,184.44,184.51,59606
2019/06/11,10:21:00,184.51,184.65,184.51,184.64,54119
2019/06/11,10:22:00,184.64,184.68,184.54,184.67,74132
2019/06/11,10:23:00,184.67,184.77,184.63,184.70,55452
2019/06/11,10:24:00,184.70,184.74,184.60,184.63,169365
2019/06/11,10:25:00,184.64,184.71,184.59,184.67,33663
2019/06/11,10:26:00,184.67,184.79,184.59,184.66,120333
2019/06/11,10:27:00,184.66,184.72,184.63,184.68,24357
2019/06/11,10:28:00,184.68,184.74,184.66,184.72,28586
2019/06/11,10:29:00,184.72,184.78,184.70,184.78,42762
2019/06/11,10:30:00,184.78,184.84,184.76,184.84,29381
2019/06/11,10:31:00,184.84,184.85,184.77,184.79,40397
2019/06/11,10:32:00,184.79,184.79,184.72,184.78,31304
2019/06/11,10:33:00,184.78,184.87,184.76,184.76,22407
2019/06/11,10:34:00,184.76,184.76,184.66,184.66,33798
2019/06/11,10:35:00,184.65,184.71,184.62,184.62,49776
2019/06/11,10:36:00,184.62,184.65,184.54,184.57,69088
2019/06/11,10:37:00,184.57,184.57,184.48,184.49,109177
2019/06/11,10:38:00,184.49,184.51,184.43,184.48,72309
2019/06/11,10:39:00,184.48,184.52,184.45,184.51,101594
2019/06/11,10:40:00,184.52,184.63,184.52,184.63,70098
2019/06/11,10:41:00,184.64,184.68,184.56,184.65,65978
2019/06/11,10:42:00,184.65,184.67,184.45,184.48,84834
2019/06/11,10:43:00,184.47,184.47,184.38,184.38,44698
2019/06/11,10:44:00,184.38,184.39,184.24,184.28,53798
2019/06/11,10:45:00,184.28,184.34,184.17,184.17,66866
2019/06/11,10:46:00,184.17,184.36,184.17,184.34,98305
2019/06/11,10:47:00,184.34,184.36,184.26,184.31,55173
2019/06/11,10:48:00,184.32,184.32,184.17,184.18,41093
2019/06/11,10:49:00,184.18,184.18,183.98,184.04,499062
2019/06/11,10:50:00,184.05,184.12,184.02,184.05,125783
2019/06/11,10:51:00,184.05,184.07,183.86,183.90,123865
2019/06/11,10:52:00,183.89,183.95,183.80,183.84,151089
2019/06/11,10:53:00,183.84,183.97,183.84,183.90,118167
2019/06/11,10:54:00,183.90,183.91,183.73,183.89,93857
2019/06/11,10:55:00,183.90,183.98,183.83,183.97,103735
2019/06/11,10:56:00,183.97,184.01,183.89,184.00,167198
2019/06/11,10:57:00,184.00,184.09,183.99,184.08,68250
2019/06/11,10:58:00,184.08,184.09,183.99,184.02,103210
2019/06/11,10:59:00,184.02,184.11,184.01,184.05,41330
2019/06/11,11:00:00,184.06,184.07,184.01,184.05,128035
2019/06/11,11:01:00,184.05,184.09,183.84,183.87,105942
2019/06/11,11:02:00,183.89,183.98,183.83,183.86,89817
2019/06/11,11:03:00,183.86,183.95,183.86,183.90,29450
2019/06/11,11:04:00,183.90,183.98,183.88,183.96,26439
2019/06/11,11:05:00,183.96,184.05,183.95,184.02,70770
2019/06/11,11:06:00,184.02,184.05,183.95,184.02,55387
2019/06/11,11:07:00,184.02,184.15,184.02,184.12,125294
2019/06/11,11:08:00,184.12,184.16,184.11,184.12,36939
2019/06/11,11:09:00,184.12,184.12,184.01,184.08,59486
2019/06/11,11:10:00,184.08,184.08,184.01,184.03,120162
2019/06/11,11:11:00,184.03,184.12,183.98,184.08,57536
2019/06/11,11:12:00,184.07,184.10,183.95,183.98,41839
2019/06/11,11:13:00,183.98,184.02,183.95,183.96,55409
2019/06/11,11:14:00,183.96,184.03,183.94,184.01,41690
2019/06/11,11:15:00,184.01,184.01,183.92,183.95,42813
2019/06/11,11:16:00,183.93,183.95,183.86,183.95,71477
2019/06/11,11:17:00,183.95,184.00,183.88,183.98,435467
2019/06/11,11:18:00,183.98,184.11,183.97,184.09,223191
2019/06/11,11:19:00,184.09,184.14,184.06,184.07,62215
2019/06/11,11:20:00,184.07,184.14,184.05,184.14,22024
2019/06/11,11:21:00,184.13,184.17,184.08,184.08,36570
2019/06/11,11:22:00,184.09,184.10,184.02,184.09,33625
2019/06/11,11:23:00,184.09,184.13,184.01,184.07,34034
2019/06/11,11:24:00,184.07,184.07,184.00,184.01,41775
2019/06/11,11:25:00,184.01,184.13,184.00,184.10,30191
2019/06/11,11:26:00,184.10,184.12,183.86,183.87,194155
2019/06/11,11:27:00,183.87,183.93,183.83,183.83,86395
2019/06/11,11:28:00,183.83,183.83,183.71,183.77,81060
2019/06/11,11:29:00,183.77,183.91,183.71,183.73,58639
2019/06/11,11:30:00,183.73,183.77,183.68,183.75,42686
2019/06/11,11:31:00,183.76,183.90,183.76,183.81,33342
2019/06/11,11:32:00,183.81,183.81,183.72,183.76,41478
2019/06/11,11:33:00,183.76,183.76,183.65,183.67,27496
2019/06/11,11:34:00,183.66,183.70,183.60,183.62,35815
2019/06/11,11:35:00,183.60,183.62,183.54,183.57,54848
2019/06/11,11:36:00,183.57,183.68,183.56,183.60,106502
2019/06/11,11:37:00,183.60,183.60,183.54,183.56,44122
2019/06/11,11:38:00,183.55,183.55,183.42,183.43,104898
2019/06/11,11:39:00,183.42,183.49,183.38,183.39,76288
2019/06/11,11:40:00,183.38,183.39,183.26,183.29,137601
2019/06/11,11:41:00,183.29,183.36,183.28,183.32,51651
2019/06/11,11:42:00,183.32,183.38,183.25,183.28,116212
2019/06/11,11:43:00,183.28,183.34,183.27,183.31,45345
2019/06/11,11:44:00,183.31,183.42,183.30,183.32,78128
2019/06/11,11:45:00,183.31,183.45,183.24,183.40,91043
2019/06/11,11:46:00,183.41,183.42,183.36,183.38,46293
2019/06/11,11:47:00,183.38,183.49,183.38,183.46,54280
2019/06/11,11:48:00,183.46,183.50,183.42,183.48,65757
2019/06/11,11:49:00,183.47,183.47,183.41,183.42,63519
2019/06/11,11:50:00,183.41,183.43,183.31,183.39,72463
2019/06/11,11:51:00,183.43,183.59,183.39,183.59,59203
2019/06/11,11:52:00,183.60,183.62,183.54,183.60,85946
2019/06/11,11:53:00,183.60,183.62,183.54,183.62,461187
2019/06/11,11:54:00,183.62,183.63,183.53,183.55,29629
2019/06/11,11:55:00,183.55,183.61,183.55,183.59,356028
2019/06/11,11:56:00,183.59,183.62,183.55,183.62,14895
2019/06/11,11:57:00,183.61,183.64,183.54,183.60,29475
2019/06/11,11:58:00,183.61,183.65,183.57,183.64,36987
2019/06/11,11:59:00,183.64,183.64,183.52,183.52,33448
2019/06/11,12:00:00,183.51,183.51,183.44,183.47,71438
2019/06/11,12:01:00,183.46,183.51,183.40,183.41,73341
2019/06/11,12:02:00,183.40,183.42,183.32,183.32,557482
2019/06/11,12:03:00,183.32,183.32,183.13,183.13,121763
2019/06/11,12:04:00,183.13,183.17,183.08,183.12,121201
2019/06/11,12:05:00,183.12,183.19,183.12,183.19,90764
2019/06/11,12:06:00,183.19,183.23,183.14,183.15,42622
2019/06/11,12:07:00,183.15,183.18,183.00,183.01,72085
2019/06/11,12:08:00,183.01,183.07,182.95,183.07,205057
2019/06/11,12:09:00,183.06,183.19,183.02,183.15,102197
2019/06/11,12:10:00,183.16,183.22,183.12,183.14,180853
2019/06/11,12:11:00,183.14,183.14,183.05,183.08,27092
2019/06/11,12:12:00,183.09,183.21,183.08,183.21,29498
2019/06/11,12:13:00,183.21,183.21,183.06,183.10,47258
2019/06/11,12:14:00,183.10,183.14,183.03,183.04,22897
2019/06/11,12:15:00,183.07,183.15,183.07,183.10,33768
2019/06/11,12:16:00,183.10,183.13,183.00,183.11,18031
2019/06/11,12:17:00,183.11,183.22,183.11,183.19,63706
2019/06/11,12:18:00,183.18,183.24,183.16,183.22,17042
2019/06/11,12:19:00,183.22,183.25,183.19,183.21,41862
2019/06/11,12:20:00,183.21,183.21,183.12,183.15,31071
2019/06/11,12:21:00,183.15,183.19,183.08,183.16,33492
2019/06/11,12:22:00,183.16,183.24,183.13,183.23,24441
2019/06/11,12:23:00,183.23,183.25,183.20,183.22,28026
2019/06/11,12:24:00,183.22,183.27,183.20,183.23,35117
2019/06/11,12:25:00,183.22,183.25,183.15,183.24,46363
2019/06/11,12:26:00,183.22,183.22,183.16,183.17,21906
2019/06/11,12:27:00,183.17,183.20,183.15,183.20,15432
2019/06/11,12:28:00,183.19,183.20,183.11,183.17,12782
2019/06/11,12:29:00,183.17,183.18,183.09,183.11,39372
2019/06/11,12:30:00,183.12,183.12,183.06,183.08,29835
2019/06/11,12:31:00,183.08,183.27,183.06,183.27,63935
2019/06/11,12:32:00,183.27,183.28,183.21,183.24,42193
2019/06/11,12:33:00,183.26,183.34,183.26,183.31,54034
2019/06/11,12:34:00,183.31,183.36,183.29,183.34,61001
2019/06/11,12:35:00,183.35,183.36,183.31,183.31,49685
2019/06/11,12:36:00,183.31,183.33,183.25,183.33,32180
2019/06/11,12:37:00,183.33,183.33,183.17,183.19,51676
2019/06/11,12:38:00,183.19,183.25,183.15,183.25,33518
2019/06/11,12:39:00,183.25,183.31,183.19,183.23,19948
2019/06/11,12:40:00,183.23,183.28,183.20,183.25,17201
2019/06/11,12:41:00,183.24,183.31,183.22,183.27,21726
2019/06/11,12:42:00,183.27,183.30,183.22,183.23,10086
2019/06/11,12:43:00,183.23,183.25,183.11,183.14,119030
2019/06/11,12:44:00,183.14,183.25,183.13,183.23,141740
2019/06/11,12:45:00,183.23,183.27,183.16,183.16,68459
2019/06/11,12:46:00,183.16,183.29,183.16,183.21,115139
2019/06/11,12:47:00,183.21,183.26,183.17,183.22,57784
2019/06/11,12:48:00,183.23,183.23,183.09,183.09,64232
2019/06/11,12:49:00,183.09,183.13,182.99,183.00,55432
2019/06/11,12:50:00,183.00,183.02,182.98,183.01,68741
2019/06/11,12:51:00,183.01,183.12,183.00,183.02,110729
2019/06/11,12:52:00,183.03,183.08,182.99,183.04,97765
2019/06/11,12:53:00,183.04,183.09,183.02,183.05,42897
2019/06/11,12:54:00,183.05,183.08,183.03,183.05,155528
2019/06/11,12:55:00,183.05,183.05,182.84,182.85,148256
2019/06/11,12:56:00,182.86,182.91,182.81,182.86,116182
2019/06/11,12:57:00,182.86,182.87,182.79,182.79,57946
2019/06/11,12:58:00,182.79,182.93,182.79,182.87,59233
2019/06/11,12:59:00,182.87,182.87,182.83,182.83,12836
2019/06/11,13:00:00,182.83,182.89,182.82,182.84,27258
2019/06/11,13:01:00,182.83,182.87,182.78,182.87,24430
2019/06/11,13:02:00,182.86,182.94,182.86,182.94,41228
2019/06/11,13:03:00,182.95,182.97,182.90,182.96,29733
2019/06/11,13:04:00,182.96,183.04,182.94,183.01,24924
2019/06/11,13:05:00,183.01,183.04,182.98,182.99,24781
2019/06/11,13:06:00,183.00,183.06,182.98,182.98,83863
2019/06/11,13:07:00,182.98,183.01,182.91,182.93,34966
2019/06/11,13:08:00,182.94,182.97,182.93,182.96,32816
2019/06/11,13:09:00,182.95,182.98,182.93,182.93,46580
2019/06/11,13:10:00,182.93,182.98,182.91,182.96,45324
2019/06/11,13:11:00,182.95,182.96,182.88,182.92,17964
2019/06/11,13:12:00,182.91,182.99,182.89,182.96,28025
2019/06/11,13:13:00,182.97,183.00,182.92,182.97,42229
2019/06/11,13:14:00,182.98,183.06,182.97,183.05,21631
2019/06/11,13:15:00,183.05,183.16,183.05,183.14,75813
2019/06/11,13:16:00,183.14,183.26,183.14,183.23,131182
2019/06/11,13:17:00,183.23,183.24,183.20,183.20,65522
2019/06/11,13:18:00,183.20,183.23,183.11,183.13,40631
2019/06/11,13:19:00,183.14,183.16,183.12,183.13,14739
2019/06/11,13:20:00,183.13,183.15,183.11,183.11,22468
2019/06/11,13:21:00,183.10,183.11,183.07,183.10,16236
2019/06/11,13:22:00,183.10,183.10,183.04,183.10,8190
2019/06/11,13:23:00,183.10,183.15,183.08,183.09,17512
2019/06/11,13:24:00,183.10,183.10,183.03,183.03,9895
2019/06/11,13:25:00,183.04,183.06,182.91,182.97,503224
2019/06/11,13:26:00,182.97,182.98,182.89,182.92,36691
2019/06/11,13:27:00,182.92,182.93,182.88,182.90,59246
2019/06/11,13:28:00,182.90,182.97,182.89,182.90,30963
2019/06/11,13:29:00,182.89,182.95,182.88,182.93,25941
2019/06/11,13:30:00,182.93,182.99,182.89,182.98,28618
2019/06/11,13:31:00,182.98,182.98,182.85,182.89,35434
2019/06/11,13:32:00,182.89,182.95,182.86,182.95,13772
2019/06/11,13:33:00,182.95,183.01,182.93,183.00,39588
2019/06/11,13:34:00,183.00,183.08,182.99,183.07,27722
2019/06/11,13:35:00,183.06,183.08,183.03,183.06,39330
2019/06/11,13:36:00,183.06,183.06,183.01,183.06,35258
2019/06/11,13:37:00,183.07,183.15,183.07,183.14,40158
2019/06/11,13:38:00,183.14,183.14,183.07,183.13,60884
2019/06/11,13:39:00,183.13,183.16,183.12,183.14,23305
2019/06/11,13:40:00,183.14,183.16,183.07,183.10,65342
2019/06/11,13:41:00,183.10,183.11,183.02,183.08,22084
2019/06/11,13:42:00,183.10,183.16,183.10,183.15,16313
2019/06/11,13:43:00,183.15,183.19,183.14,183.19,14107
2019/06/11,13:44:00,183.19,183.19,183.14,183.17,14020
2019/06/11,13:45:00,183.17,183.21,183.17,183.19,10189
2019/06/11,13:46:00,183.19,183.22,183.16,183.17,23005
2019/06/11,13:47:00,183.17,183.19,183.12,183.15,34439
2019/06/11,13:48:00,183.15,183.15,183.10,183.12,198500
2019/06/11,13:49:00,183.12,183.17,183.12,183.13,15072
2019/06/11,13:50:00,183.13,183.19,183.10,183.18,23061
2019/06/11,13:51:00,183.18,183.25,183.18,183.23,33302
2019/06/11,13:52:00,183.24,183.30,183.23,183.30,76126
2019/06/11,13:53:00,183.30,183.35,183.29,183.34,125401
2019/06/11,13:54:00,183.35,183.36,183.32,183.35,34444
2019/06/11,13:55:00,183.35,183.45,183.35,183.44,100724
2019/06/11,13:56:00,183.43,183.53,183.43,183.51,325935
2019/06/11,13:57:00,183.51,183.52,183.48,183.50,161761
2019/06/11,13:58:00,183.50,183.58,183.49,183.56,309581
2019/06/11,13:59:00,183.56,183.57,183.48,183.50,43639
2019/06/11,14:00:00,183.50,183.55,183.48,183.54,41837
2019/06/11,14:01:00,183.55,183.66,183.54,183.66,194807
2019/06/11,14:02:00,183.66,183.69,183.64,183.67,110782
2019/06/11,14:03:00,183.67,183.78,183.67,183.76,66450
2019/06/11,14:04:00,183.77,183.79,183.73,183.75,48482
2019/06/11,14:05:00,183.75,183.76,183.71,183.73,60334
2019/06/11,14:06:00,183.73,183.74,183.61,183.62,106467
2019/06/11,14:07:00,183.62,183.63,183.58,183.61,50811
2019/06/11,14:08:00,183.60,183.63,183.59,183.61,15351
2019/06/11,14:09:00,183.60,183.63,183.59,183.59,18615
2019/06/11,14:10:00,183.60,183.65,183.58,183.65,32974
2019/06/11,14:11:00,183.65,183.69,183.55,183.55,57148
2019/06/11,14:12:00,183.55,183.62,183.55,183.60,27841
2019/06/11,14:13:00,183.61,183.65,183.55,183.65,16438
2019/06/11,14:14:00,183.66,183.69,183.62,183.65,31278
2019/06/11,14:15:00,183.65,183.69,183.63,183.69,29293
2019/06/11,14:16:00,183.69,183.72,183.62,183.66,47208
2019/06/11,14:17:00,183.66,183.67,183.65,183.65,47279
2019/06/11,14:18:00,183.65,183.66,183.58,183.63,30859
2019/06/11,14:19:00,183.63,183.65,183.63,183.64,8575
2019/06/11,14:20:00,183.64,183.66,183.55,183.57,433508
2019/06/11,14:21:00,183.56,183.63,183.56,183.63,12811
2019/06/11,14:22:00,183.62,183.63,183.60,183.61,11956
2019/06/11,14:23:00,183.61,183.63,183.59,183.61,16716
2019/06/11,14:24:00,183.61,183.62,183.59,183.59,74170
2019/06/11,14:25:00,183.59,183.60,183.58,183.58,37083
2019/06/11,14:26:00,183.58,183.60,183.56,183.60,29017
2019/06/11,14:27:00,183.61,183.61,183.54,183.57,47557
2019/06/11,14:28:00,183.57,183.66,183.57,183.65,35372
2019/06/11,14:29:00,183.64,183.65,183.60,183.64,20259
2019/06/11,14:30:00,183.64,183.65,183.58,183.58,40306
2019/06/11,14:31:00,183.58,183.60,183.56,183.57,25687
2019/06/11,14:32:00,183.57,183.57,183.48,183.49,55583
2019/06/11,14:33:00,183.49,183.51,183.46,183.46,91976
2019/06/11,14:34:00,183.46,183.55,183.44,183.54,190797
2019/06/11,14:35:00,183.54,183.54,183.47,183.48,21799
2019/06/11,14:36:00,183.48,183.48,183.35,183.36,545617
2019/06/11,14:37:00,183.37,183.43,183.37,183.37,180865
2019/06/11,14:38:00,183.37,183.37,183.25,183.26,271440
2019/06/11,14:39:00,183.25,183.25,183.12,183.18,183874
2019/06/11,14:40:00,183.18,183.24,183.16,183.24,67653
2019/06/11,14:41:00,183.24,183.24,183.14,183.17,171798
2019/06/11,14:42:00,183.17,183.20,183.12,183.12,345061
2019/06/11,14:43:00,183.12,183.23,183.12,183.23,106313
2019/06/11,14:44:00,183.23,183.29,183.21,183.27,43038
2019/06/11,14:45:00,183.27,183.28,183.24,183.27,41960
2019/06/11,14:46:00,183.27,183.27,183.17,183.19,25618
2019/06/11,14:47:00,183.19,183.20,183.12,183.12,22709
2019/06/11,14:48:00,183.12,183.18,183.10,183.17,68302
2019/06/11,14:49:00,183.17,183.20,183.14,183.19,23825
2019/06/11,14:50:00,183.19,183.22,183.16,183.21,26150
2019/06/11,14:51:00,183.21,183.24,183.18,183.19,24093
2019/06/11,14:52:00,183.19,183.22,183.16,183.22,17120
2019/06/11,14:53:00,183.22,183.31,183.22,183.25,40082
2019/06/11,14:54:00,183.25,183.25,183.19,183.22,15554
2019/06/11,14:55:00,183.22,183.23,183.19,183.20,21284
2019/06/11,14:56:00,183.19,183.19,183.12,183.13,21352
2019/06/11,14:57:00,183.15,183.24,183.15,183.19,22614
2019/06/11,14:58:00,183.20,183.28,183.17,183.27,40745
2019/06/11,14:59:00,183.27,183.30,183.26,183.28,109246
2019/06/11,15:00:00,183.28,183.29,183.22,183.28,33942
2019/06/11,15:01:00,183.27,183.27,183.21,183.27,26035
2019/06/11,15:02:00,183.26,183.26,183.19,183.22,35043
2019/06/11,15:03:00,183.21,183.23,183.14,183.15,18874
2019/06/11,15:04:00,183.15,183.15,183.10,183.10,24004
2019/06/11,15:05:00,183.09,183.14,183.02,183.05,50391
2019/06/11,15:06:00,183.05,183.19,183.05,183.18,67820
2019/06/11,15:07:00,183.18,183.34,183.18,183.32,76509
2019/06/11,15:08:00,183.32,183.32,183.26,183.27,37585
2019/06/11,15:09:00,183.27,183.38,183.26,183.32,40128
2019/06/11,15:10:00,183.32,183.44,183.29,183.41,295116
2019/06/11,15:11:00,183.41,183.45,183.37,183.37,45695
2019/06/11,15:12:00,183.37,183.47,183.36,183.47,50180
2019/06/11,15:13:00,183.47,183.48,183.43,183.46,80910
2019/06/11,15:14:00,183.46,183.46,183.36,183.37,56350
2019/06/11,15:15:00,183.37,183.39,183.36,183.36,15592
2019/06/11,15:16:00,183.36,183.42,183.35,183.39,91376
2019/06/11,15:17:00,183.39,183.46,183.38,183.42,31768
2019/06/11,15:18:00,183.42,183.44,183.37,183.41,73913
2019/06/11,15:19:00,183.41,183.42,183.38,183.42,12274
2019/06/11,15:20:00,183.42,183.44,183.38,183.39,29628
2019/06/11,15:21:00,183.39,183.47,183.38,183.46,32452
2019/06/11,15:22:00,183.46,183.46,183.38,183.38,36747
2019/06/11,15:23:00,183.38,183.38,183.26,183.27,60774
2019/06/11,15:24:00,183.27,183.34,183.25,183.31,81930
2019/06/11,15:25:00,183.31,183.45,183.31,183.45,40266
2019/06/11,15:26:00,183.45,183.46,183.39,183.39,427759
2019/06/11,15:27:00,183.39,183.39,183.33,183.35,26639
2019/06/11,15:28:00,183.35,183.42,183.35,183.41,81023
2019/06/11,15:29:00,183.41,183.45,183.35,183.35,29957
2019/06/11,15:30:00,183.35,183.40,183.35,183.40,20338
2019/06/11,15:31:00,183.39,183.40,183.31,183.32,77942
2019/06/11,15:32:00,183.32,183.44,183.31,183.40,171447
2019/06/11,15:33:00,183.41,183.58,183.41,183.57,560529
2019/06/11,15:34:00,183.57,183.68,183.54,183.68,358462
2019/06/11,15:35:00,183.68,183.69,183.59,183.62,249949
2019/06/11,15:36:00,183.62,183.63,183.57,183.58,60775
2019/06/11,15:37:00,183.59,183.59,183.52,183.53,71256
2019/06/11,15:38:00,183.53,183.54,183.48,183.50,57312
2019/06/11,15:39:00,183.50,183.53,183.47,183.48,37188
2019/06/11,15:40:00,183.47,183.55,183.45,183.55,66925
2019/06/11,15:41:00,183.55,183.55,183.48,183.52,47610
2019/06/11,15:42:00,183.52,183.55,183.50,183.55,28824
2019/06/11,15:43:00,183.55,183.58,183.53,183.56,173532
2019/06/11,15:44:00,183.56,183.58,183.45,183.45,45922
2019/06/11,15:45:00,183.45,183.51,183.42,183.46,113888
2019/06/11,15:46:00,183.46,183.47,183.41,183.43,60280
2019/06/11,15:47:00,183.43,183.49,183.43,183.47,51865
2019/06/11,15:48:00,183.47,183.57,183.46,183.57,29540
2019/06/11,15:49:00,183.56,183.56,183.48,183.51,112578
2019/06/11,15:50:00,183.51,183.54,183.48,183.48,480387
2019/06/11,15:51:00,183.48,183.50,183.34,183.36,108933
2019/06/11,15:52:00,183.36,183.38,183.32,183.32,81050
2019/06/11,15:53:00,183.32,183.35,183.31,183.32,51778
2019/06/11,15:54:00,183.32,183.32,183.29,183.31,97073
2019/06/11,15:55:00,183.33,183.41,183.32,183.40,199426
2019/06/11,15:56:00,183.40,183.47,183.31,183.47,181596
2019/06/11,15:57:00,183.47,183.52,183.45,183.45,121091
2019/06/11,15:58:00,183.46,183.46,183.41,183.42,175601
2019/06/11,15:59:00,183.42,183.43,183.38,183.39,168968
2019/06/11,16:00:00,183.38,183.43,183.28,183.40,509066
2019/06/12,09:31:00,182.88,183.28,182.88,183.03,293908
2019/06/12,09:32:00,183.02,183.03,182.73,182.81,171684
2019/06/12,09:33:00,182.79,182.79,182.58,182.68,243244
2019/06/12,09:34:00,182.67,182.70,182.53,182.57,149423
2019/06/12,09:35:00,182.56,182.64,182.47,182.59,173067
2019/06/12,09:36:00,182.59,182.72,182.58,182.65,136151
2019/06/12,09:37:00,182.66,182.71,182.61,182.64,90596
2019/06/12,09:38:00,182.64,182.82,182.63,182.80,83415
2019/06/12,09:39:00,182.81,182.97,182.79,182.90,154647
2019/06/12,09:40:00,182.90,182.96,182.85,182.91,121802
2019/06/12,09:41:00,182.91,183.03,182.83,183.03,82425
2019/06/12,09:42:00,183.03,183.20,183.00,183.19,122296
2019/06/12,09:43:00,183.16,183.24,183.12,183.15,234217
2019/06/12,09:44:00,183.13,183.14,183.01,183.07,90979
2019/06/12,09:45:00,183.08,183.08,182.91,182.96,92027
2019/06/12,09:46:00,182.97,183.07,182.84,183.05,86159
2019/06/12,09:47:00,183.05,183.14,183.04,183.12,52450
2019/06/12,09:48:00,183.12,183.13,182.75,182.75,67240
2019/06/12,09:49:00,182.75,182.86,182.74,182.83,80864
2019/06/12,09:50:00,182.83,182.91,182.72,182.74,70824
2019/06/12,09:51:00,182.74,182.90,182.74,182.88,59032
2019/06/12,09:52:00,182.88,183.03,182.88,182.95,86219
2019/06/12,09:53:00,182.95,183.06,182.92,182.96,56289
2019/06/12,09:54:00,182.98,182.98,182.87,182.89,93128
2019/06/12,09:55:00,182.89,182.89,182.77,182.83,71443
2019/06/12,09:56:00,182.83,182.98,182.75,182.77,184492
2019/06/12,09:57:00,182.76,182.86,182.73,182.83,51204
2019/06/12,09:58:00,182.83,182.93,182.79,182.93,39026
2019/06/12,09:59:00,182.93,182.95,182.81,182.85,62966
2019/06/12,10:00:00,182.86,183.00,182.86,183.00,105767
2019/06/12,10:01:00,183.00,183.02,182.86,182.95,77402
2019/06/12,10:02:00,182.95,183.09,182.95,183.02,45847
2019/06/12,10:03:00,183.02,183.11,183.02,183.03,120669
2019/06/12,10:04:00,183.03,183.06,183.02,183.04,22350
2019/06/12,10:05:00,183.04,183.04,182.96,183.01,301262
2019/06/12,10:06:00,183.01,183.02,182.92,182.93,129997
2019/06/12,10:07:00,182.93,182.94,182.79,182.81,113634
2019/06/12,10:08:00,182.81,182.85,182.66,182.68,127237
2019/06/12,10:09:00,182.68,182.78,182.68,182.75,30997
2019/06/12,10:10:00,182.75,182.76,182.62,182.66,40942
2019/06/12,10:11:00,182.67,182.81,182.67,182.80,39380
2019/06/12,10:12:00,182.80,182.80,182.71,182.76,43467
2019/06/12,10:13:00,182.77,182.77,182.59,182.76,612756
2019/06/12,10:14:00,182.75,182.75,182.62,182.67,246564
2019/06/12,10:15:00,182.66,182.66,182.54,182.61,59644
2019/06/12,10:16:00,182.61,182.62,182.56,182.58,44338
2019/06/12,10:17:00,182.58,182.68,182.55,182.66,50866
2019/06/12,10:18:00,182.65,182.65,182.52,182.54,68731
2019/06/12,10:19:00,182.55,182.61,182.54,182.56,143326
2019/06/12,10:20:00,182.56,182.56,182.50,182.50,59732
2019/06/12,10:21:00,182.50,182.57,182.48,182.49,111575
2019/06/12,10:22:00,182.49,182.56,182.48,182.55,147621
2019/06/12,10:23:00,182.55,182.69,182.55,182.65,63524
2019/06/12,10:24:00,182.65,182.65,182.57,182.59,44135
2019/06/12,10:25:00,182.59,182.59,182.37,182.40,200257
2019/06/12,10:26:00,182.41,182.45,182.32,182.40,85826
2019/06/12,10:27:00,182.39,182.41,182.32,182.37,42524
2019/06/12,10:28:00,182.37,182.42,182.31,182.34,44087
2019/06/12,10:29:00,182.34,182.38,182.30,182.31,68327
2019/06/12,10:30:00,182.31,182.35,182.30,182.30,138692
2019/06/12,10:31:00,182.30,182.41,182.15,182.16,1302183
2019/06/12,10:32:00,182.16,182.22,182.11,182.20,180337
2019/06/12,10:33:00,182.20,182.20,182.13,182.17,154792
2019/06/12,10:34:00,182.17,182.18,182.09,182.10,82677
2019/06/12,10:35:00,182.11,182.17,182.07,182.17,141465
2019/06/12,10:36:00,182.18,182.34,182.18,182.28,97460
2019/06/12,10:37:00,182.28,182.37,182.28,182.36,149230
2019/06/12,10:38:00,182.36,182.40,182.33,182.38,64353
2019/06/12,10:39:00,182.38,182.44,182.33,182.44,42707
2019/06/12,10:40:00,182.44,182.58,182.42,182.56,106429
2019/06/12,10:41:00,182.56,182.62,182.55,182.61,81732
2019/06/12,10:42:00,182.61,182.65,182.56,182.57,82433
2019/06/12,10:43:00,182.57,182.57,182.49,182.50,54262
2019/06/12,10:44:00,182.50,182.58,182.49,182.53,47932
2019/06/12,10:45:00,182.53,182.53,182.49,182.49,37269
2019/06/12,10:46:00,182.49,182.60,182.48,182.58,48509
2019/06/12,10:47:00,182.58,182.82,182.58,182.80,59463
2019/06/12,10:48:00,182.80,182.80,182.75,182.75,41668
2019/06/12,10:49:00,182.75,182.89,182.75,182.85,52969
2019/06/12,10:50:00,182.85,182.86,182.78,182.78,38635
2019/06/12,10:51:00,182.78,182.83,182.77,182.79,407339
2019/06/12,10:52:00,182.79,182.89,182.79,182.86,59322
2019/06/12,10:53:00,182.85,182.89,182.82,182.83,69404
2019/06/12,10:54:00,182.83,182.84,182.73,182.73,79330
2019/06/12,10:55:00,182.73,182.75,182.70,182.72,33804
2019/06/12,10:56:00,182.72,182.72,182.61,182.65,58713
2019/06/12,10:57:00,182.65,182.65,182.56,182.60,95276
2019/06/12,10:58:00,182.60,182.60,182.50,182.51,33268
2019/06/12,10:59:00,182.51,182.52,182.43,182.44,81358
2019/06/12,11:00:00,182.44,182.50,182.36,182.40,70457
2019/06/12,11:01:00,182.40,182.51,182.33,182.49,114737
2019/06/12,11:02:00,182.48,182.53,182.48,182.49,21131
2019/06/12,11:03:00,182.48,182.48,182.31,182.38,30528
2019/06/12,11:04:00,182.38,182.44,182.32,182.41,33029
2019/06/12,11:05:00,182.42,182.53,182.42,182.53,49404
2019/06/12,11:06:00,182.53,182.61,182.51,182.52,77058
2019/06/12,11:07:00,182.52,182.56,182.51,182.51,14465
2019/06/12,11:08:00,182.51,182.52,182.43,182.45,67108
2019/06/12,11:09:00,182.45,182.52,182.44,182.50,18193
2019/06/12,11:10:00,182.50,182.56,182.49,182.53,21975
2019/06/12,11:11:00,182.53,182.56,182.50,182.55,47028
2019/06/12,11:12:00,182.55,182.58,182.52,182.53,14984
2019/06/12,11:13:00,182.54,182.55,182.36,182.38,58436
2019/06/12,11:14:00,182.37,182.42,182.35,182.40,36228
2019/06/12,11:15:00,182.40,182.44,182.33,182.37,20886
2019/06/12,11:16:00,182.37,182.43,182.37,182.41,22322
2019/06/12,11:17:00,182.42,182.44,182.37,182.42,21062
2019/06/12,11:18:00,182.42,182.48,182.41,182.42,20930
2019/06/12,11:19:00,182.43,182.48,182.42,182.47,430140
2019/06/12,11:20:00,182.47,182.52,182.44,182.51,468388
2019/06/12,11:21:00,182.51,182.54,182.47,182.48,9285
2019/06/12,11:22:00,182.48,182.48,182.42,182.42,13390
2019/06/12,11:23:00,182.42,182.45,182.38,182.42,16591
2019/06/12,11:24:00,182.42,182.47,182.42,182.47,15874
2019/06/12,11:25:00,182.47,182.58,182.46,182.57,83508
2019/06/12,11:26:00,182.58,182.61,182.50,182.61,40763
2019/06/12,11:27:00,182.61,182.67,182.59,182.59,71618
2019/06/12,11:28:00,182.60,182.60,182.55,182.56,25125
2019/06/12,11:29:00,182.56,182.57,182.50,182.50,11990
2019/06/12,11:30:00,182.50,182.52,182.43,182.51,65508
2019/06/12,11:31:00,182.51,182.60,182.48,182.60,77930
2019/06/12,11:32:00,182.60,182.63,182.56,182.56,39314
2019/06/12,11:33:00,182.57,182.57,182.52,182.54,46939
2019/06/12,11:34:00,182.55,182.65,182.53,182.64,24825
2019/06/12,11:35:00,182.64,182.70,182.60,182.62,68834
2019/06/12,11:36:00,182.62,182.65,182.36,182.43,191962
2019/06/12,11:37:00,182.44,182.45,182.33,182.33,56528
2019/06/12,11:38:00,182.33,182.34,182.19,182.19,93094
2019/06/12,11:39:00,182.19,182.25,182.12,182.23,51387
2019/06/12,11:40:00,182.23,182.24,182.18,182.22,116155
2019/06/12,11:41:00,182.21,182.21,182.11,182.12,41980
2019/06/12,11:42:00,182.12,182.22,182.12,182.19,269832
2019/06/12,11:43:00,182.19,182.29,182.19,182.29,62746
2019/06/12,11:44:00,182.29,182.31,182.25,182.28,37332
2019/06/12,11:45:00,182.28,182.32,182.27,182.32,20287
2019/06/12,11:46:00,182.31,182.32,182.23,182.26,26114
2019/06/12,11:47:00,182.26,182.27,182.21,182.24,30142
2019/06/12,11:48:00,182.24,182.42,182.22,182.35,58526
2019/06/12,11:49:00,182.35,182.42,182.35,182.40,35326
2019/06/12,11:50:00,182.40,182.40,182.32,182.32,24537
2019/06/12,11:51:00,182.31,182.35,182.25,182.35,51194
2019/06/12,11:52:00,182.35,182.39,182.29,182.30,25535
2019/06/12,11:53:00,182.30,182.30,182.23,182.25,32589
2019/06/12,11:54:00,182.25,182.28,182.18,182.21,31279
2019/06/12,11:55:00,182.21,182.25,182.21,182.23,22551
2019/06/12,11:56:00,182.23,182.29,182.20,182.26,60161
2019/06/12,11:57:00,182.26,182.28,182.22,182.25,16059
2019/06/12,11:58:00,182.25,182.27,182.21,182.21,22149
2019/06/12,11:59:00,182.21,182.22,182.17,182.18,30800
2019/06/12,12:00:00,182.18,182.18,182.11,182.13,71854
2019/06/12,12:01:00,182.13,182.28,182.13,182.27,42515
2019/06/12,12:02:00,182.27,182.36,182.26,182.30,79279
2019/06/12,12:03:00,182.30,182.30,182.25,182.26,28155
2019/06/12,12:04:00,182.26,182.32,182.26,182.28,12138
2019/06/12,12:05:00,182.28,182.28,182.22,182.25,17657
2019/06/12,12:06:00,182.24,182.25,182.18,182.23,40099
2019/06/12,12:07:00,182.23,182.29,182.23,182.29,30190
2019/06/12,12:08:00,182.29,182.31,182.26,182.31,25074
2019/06/12,12:09:00,182.30,182.40,182.30,182.40,64786
2019/06/12,12:10:00,182.39,182.42,182.31,182.32,74127
2019/06/12,12:11:00,182.32,182.35,182.25,182.25,35419
2019/06/12,12:12:00,182.25,182.25,182.20,182.23,92256
2019/06/12,12:13:00,182.23,182.28,182.19,182.25,73565
2019/06/12,12:14:00,182.26,182.27,182.19,182.19,32443
2019/06/12,12:15:00,182.19,182.19,182.11,182.12,133585
2019/06/12,12:16:00,182.12,182.12,182.00,182.09,177693
2019/06/12,12:17:00,182.09,182.20,182.08,182.19,46442
2019/06/12,12:18:00,182.19,182.21,182.13,182.20,29783
2019/06/12,12:19:00,182.21,182.23,182.18,182.19,24852
2019/06/12,12:20:00,182.19,182.27,182.19,182.21,64559
2019/06/12,12:21:00,182.21,182.21,182.12,182.18,20278
2019/06/12,12:22:00,182.18,182.32,182.18,182.30,26999
2019/06/12,12:23:00,182.30,182.33,182.24,182.27,23128
2019/06/12,12:24:00,182.27,182.36,182.24,182.35,53744
2019/06/12,12:25:00,182.35,182.40,182.31,182.39,183834
2019/06/12,12:26:00,182.39,182.54,182.39,182.50,94681
2019/06/12,12:27:00,182.50,182.53,182.48,182.49,53249
2019/06/12,12:28:00,182.49,182.50,182.46,182.46,41216
2019/06/12,12:29:00,182.46,182.50,182.44,182.45,50957
2019/06/12,12:30:00,182.45,182.49,182.44,182.44,23068
2019/06/12,12:31:00,182.44,182.48,182.42,182.43,17666
2019/06/12,12:32:00,182.43,182.48,182.42,182.48,14204
2019/06/12,12:33:00,182.48,182.58,182.48,182.54,57381
2019/06/12,12:34:00,182.53,182.56,182.52,182.52,17049
2019/06/12,12:35:00,182.53,182.56,182.51,182.51,25151
2019/06/12,12:36:00,182.51,182.52,182.45,182.47,31675
2019/06/12,12:37:00,182.47,182.47,182.39,182.42,25967
2019/06/12,12:38:00,182.42,182.44,182.38,182.42,36258
2019/06/12,12:39:00,182.42,182.42,182.38,182.40,19831
2019/06/12,12:40:00,182.40,182.43,182.38,182.42,13268
2019/06/12,12:41:00,182.42,182.43,182.41,182.42,9974
2019/06/12,12:42:00,182.42,182.42,182.37,182.41,25739
2019/06/12,12:43:00,182.41,182.44,182.41,182.43,15315
2019/06/12,12:44:00,182.43,182.44,182.39,182.40,5207
2019/06/12,12:45:00,182.40,182.42,182.34,182.41,8707
2019/06/12,12:46:00,182.41,182.52,182.41,182.44,60783
2019/06/12,12:47:00,182.44,182.48,182.44,182.46,15194
2019/06/12,12:48:00,182.46,182.51,182.46,182.50,17379
2019/06/12,12:49:00,182.50,182.54,182.50,182.54,14970
2019/06/12,12:50:00,182.54,182.63,182.53,182.61,61741
2019/06/12,12:51:00,182.60,182.63,182.59,182.59,21398
2019/06/12,12:52:00,182.59,182.62,182.53,182.55,874292
2019/06/12,12:53:00,182.55,182.58,182.53,182.53,17839
2019/06/12,12:54:00,182.54,182.58,182.54,182.55,18237
2019/06/12,12:55:00,182.55,182.57,182.52,182.53,18060
2019/06/12,12:56:00,182.53,182.56,182.53,182.54,38077
2019/06/12,12:57:00,182.54,182.62,182.54,182.58,88581
2019/06/12,12:58:00,182.58,182.60,182.55,182.60,14992
2019/06/12,12:59:00,182.60,182.60,182.54,182.54,11291
2019/06/12,13:00:00,182.54,182.54,182.50,182.52,22301
2019/06/12,13:01:00,182.52,182.54,182.51,182.52,15354
2019/06/12,13:02:00,182.52,182.55,182.48,182.48,15387
2019/06/12,13:03:00,182.48,182.49,182.45,182.47,17555
2019/06/12,13:04:00,182.47,182.50,182.47,182.50,13382
2019/06/12,13:05:00,182.50,182.50,182.46,182.50,8465
2019/06/12,13:06:00,182.50,182.54,182.47,182.54,184719
2019/06/12,13:07:00,182.54,182.58,182.54,182.58,15988
2019/06/12,13:08:00,182.57,182.58,182.54,182.57,15309
2019/06/12,13:09:00,182.57,182.66,182.57,182.62,78092
2019/06/12,13:10:00,182.61,182.61,182.49,182.50,38854
2019/06/12,13:11:00,182.50,182.50,182.39,182.40,37417
2019/06/12,13:12:00,182.40,182.40,182.35,182.36,25194
2019/06/12,13:13:00,182.37,182.44,182.37,182.42,19648
2019/06/12,13:14:00,182.42,182.44,182.39,182.40,61091
2019/06/12,13:15:00,182.40,182.41,182.36,182.39,38681
2019/06/12,13:16:00,182.39,182.39,182.34,182.35,71313
2019/06/12,13:17:00,182.35,182.36,182.31,182.33,22853
2019/06/12,13:18:00,182.33,182.36,182.32,182.35,23051
2019/06/12,13:19:00,182.35,182.42,182.35,182.42,23004
2019/06/12,13:20:00,182.40,182.42,182.38,182.41,7198
2019/06/12,13:21:00,182.41,182.47,182.41,182.44,16233
2019/06/12,13:22:00,182.45,182.46,182.43,182.45,10008
2019/06/12,13:23:00,182.45,182.45,182.38,182.40,16397
2019/06/12,13:24:00,182.39,182.41,182.38,182.40,8399
2019/06/12,13:25:00,182.40,182.42,182.36,182.37,13700
2019/06/12,13:26:00,182.37,182.38,182.30,182.33,12010
2019/06/12,13:27:00,182.35,182.39,182.35,182.38,11670
2019/06/12,13:28:00,182.38,182.38,182.35,182.36,8624
2019/06/12,13:29:00,182.36,182.42,182.36,182.42,13325
2019/06/12,13:30:00,182.42,182.45,182.42,182.44,5281
2019/06/12,13:31:00,182.45,182.47,182.42,182.42,10707
2019/06/12,13:32:00,182.42,182.42,182.35,182.35,6199
2019/06/12,13:33:00,182.35,182.37,182.31,182.31,7303
2019/06/12,13:34:00,182.31,182.35,182.31,182.35,7679
2019/06/12,13:35:00,182.35,182.40,182.35,182.40,8987
2019/06/12,13:36:00,182.40,182.41,182.36,182.40,27455
2019/06/12,13:37:00,182.40,182.41,182.33,182.33,21169
2019/06/12,13:38:00,182.33,182.35,182.29,182.29,15678
2019/06/12,13:39:00,182.29,182.30,182.26,182.27,34147
2019/06/12,13:40:00,182.27,182.28,182.24,182.24,11233
2019/06/12,13:41:00,182.24,182.32,182.23,182.30,32178
2019/06/12,13:42:00,182.30,182.31,182.27,182.30,10823
2019/06/12,13:43:00,182.30,182.32,182.28,182.28,6528
2019/06/12,13:44:00,182.27,182.32,182.27,182.32,10042
2019/06/12,13:45:00,182.31,182.33,182.30,182.33,415208
2019/06/12,13:46:00,182.33,182.41,182.33,182.40,27330
2019/06/12,13:47:00,182.40,182.41,182.32,182.33,12121
2019/06/12,13:48:00,182.33,182.37,182.32,182.37,7834
2019/06/12,13:49:00,182.36,182.39,182.35,182.39,12361
2019/06/12,13:50:00,182.39,182.39,182.36,182.38,8581
2019/06/12,13:51:00,182.38,182.45,182.34,182.44,15781
2019/06/12,13:52:00,182.44,182.47,182.41,182.41,11174
2019/06/12,13:53:00,182.41,182.43,182.38,182.41,5247
2019/06/12,13:54:00,182.41,182.42,182.39,182.41,2667
2019/06/12,13:55:00,182.42,182.43,182.39,182.39,8214
2019/06/12,13:56:00,182.39,182.39,182.36,182.38,4876
2019/06/12,13:57:00,182.37,182.42,182.37,182.42,23693
2019/06/12,13:58:00,182.42,182.43,182.41,182.41,13524
2019/06/12,13:59:00,182.41,182.45,182.41,182.44,4792
2019/06/12,14:00:00,182.44,182.44,182.39,182.42,10658
2019/06/12,14:01:00,182.42,182.46,182.38,182.39,6973
2019/06/12,14:02:00,182.39,182.40,182.36,182.39,10708
2019/06/12,14:03:00,182.39,182.47,182.39,182.47,19663
2019/06/12,14:04:00,182.47,182.50,182.47,182.48,18171
2019/06/12,14:05:00,182.48,182.50,182.40,182.41,16074
2019/06/12,14:06:00,182.41,182.41,182.34,182.35,16654
2019/06/12,14:07:00,182.35,182.39,182.33,182.37,13526
2019/06/12,14:08:00,182.37,182.40,182.35,182.37,15059
2019/06/12,14:09:00,182.35,182.35,182.28,182.29,16520
2019/06/12,14:10:00,182.29,182.29,182.22,182.26,69395
2019/06/12,14:11:00,182.26,182.30,182.24,182.26,29597
2019/06/12,14:12:00,182.26,182.30,182.26,182.28,17611
2019/06/12,14:13:00,182.27,182.29,182.26,182.29,12072
2019/06/12,14:14:00,182.29,182.31,182.26,182.26,13959
2019/06/12,14:15:00,182.26,182.31,182.25,182.29,69917
2019/06/12,14:16:00,182.29,182.34,182.28,182.31,23094
2019/06/12,14:17:00,182.31,182.34,182.29,182.31,10812
2019/06/12,14:18:00,182.31,182.31,182.17,182.18,32049
2019/06/12,14:19:00,182.18,182.20,182.16,182.16,30149
2019/06/12,14:20:00,182.16,182.21,182.16,182.21,6141
2019/06/12,14:21:00,182.22,182.26,182.20,182.21,14649
2019/06/12,14:22:00,182.21,182.21,182.15,182.16,22422
2019/06/12,14:23:00,182.16,182.20,182.16,182.17,13582
2019/06/12,14:24:00,182.17,182.18,182.14,182.15,21341
2019/06/12,14:25:00,182.15,182.25,182.15,182.20,79972
2019/06/12,14:26:00,182.20,182.21,182.17,182.17,19146
2019/06/12,14:27:00,182.17,182.24,182.17,182.20,15746
2019/06/12,14:28:00,182.20,182.23,182.20,182.22,22182
2019/06/12,14:29:00,182.21,182.25,182.20,182.23,8071
2019/06/12,14:30:00,182.23,182.27,182.23,182.26,27142
2019/06/12,14:31:00,182.26,182.28,182.24,182.28,28857
2019/06/12,14:32:00,182.28,182.28,182.23,182.23,13228
2019/06/12,14:33:00,182.23,182.23,182.19,182.19,12434
2019/06/12,14:34:00,182.19,182.28,182.19,182.26,31514
2019/06/12,14:35:00,182.26,182.29,182.24,182.27,11712
2019/06/12,14:36:00,182.27,182.31,182.27,182.30,18940
2019/06/12,14:37:00,182.30,182.31,182.29,182.30,25165
2019/06/12,14:38:00,182.30,182.35,182.29,182.33,17496
2019/06/12,14:39:00,182.33,182.35,182.32,182.33,15576
2019/06/12,14:40:00,182.33,182.33,182.30,182.31,15766
2019/06/12,14:41:00,182.31,182.33,182.30,182.31,11624
2019/06/12,14:42:00,182.31,182.32,182.29,182.30,22752
2019/06/12,14:43:00,182.30,182.34,182.30,182.34,21974
2019/06/12,14:44:00,182.33,182.35,182.31,182.31,15866
2019/06/12,14:45:00,182.32,182.43,182.31,182.42,80095
2019/06/12,14:46:00,182.43,182.50,182.40,182.50,40811
2019/06/12,14:47:00,182.50,182.55,182.49,182.55,62095
2019/06/12,14:48:00,182.55,182.61,182.55,182.59,49469
2019/06/12,14:49:00,182.59,182.60,182.58,182.59,10617
2019/06/12,14:50:00,182.60,182.60,182.54,182.57,14786
2019/06/12,14:51:00,182.57,182.57,182.51,182.51,10604
2019/06/12,14:52:00,182.50,182.54,182.48,182.54,44187
2019/06/12,14:53:00,182.54,182.56,182.52,182.52,56389
2019/06/12,14:54:00,182.51,182.53,182.43,182.47,20786
2019/06/12,14:55:00,182.47,182.47,182.43,182.43,9806
2019/06/12,14:56:00,182.43,182.47,182.43,182.46,24387
2019/06/12,14:57:00,182.46,182.51,182.46,182.48,21211
2019/06/12,14:58:00,182.47,182.48,182.45,182.45,37113
2019/06/12,14:59:00,182.45,182.47,182.44,182.46,9108
2019/06/12,15:00:00,182.46,182.47,182.42,182.43,15943
2019/06/12,15:01:00,182.44,182.45,182.38,182.40,105602
2019/06/12,15:02:00,182.40,182.43,182.37,182.39,24692
2019/06/12,15:03:00,182.37,182.38,182.34,182.34,45944
2019/06/12,15:04:00,182.34,182.37,182.33,182.36,72262
2019/06/12,15:05:00,182.36,182.36,182.31,182.32,16231
2019/06/12,15:06:00,182.32,182.33,182.31,182.33,10108
2019/06/12,15:07:00,182.31,182.37,182.31,182.34,30033
2019/06/12,15:08:00,182.33,182.39,182.33,182.37,8999
2019/06/12,15:09:00,182.37,182.37,182.34,182.35,9596
2019/06/12,15:10:00,182.35,182.42,182.35,182.41,13101
2019/06/12,15:11:00,182.41,182.42,182.39,182.41,13386
2019/06/12,15:12:00,182.41,182.42,182.37,182.40,9746
2019/06/12,15:13:00,182.41,182.47,182.40,182.47,53193
2019/06/12,15:14:00,182.47,182.48,182.42,182.42,13974
2019/06/12,15:15:00,182.42,182.44,182.41,182.42,23051
2019/06/12,15:16:00,182.42,182.44,182.34,182.36,13036
2019/06/12,15:17:00,182.36,182.38,182.35,182.37,15595
2019/06/12,15:18:00,182.37,182.38,182.35,182.36,14173
2019/06/12,15:19:00,182.36,182.37,182.33,182.34,37733
2019/06/12,15:20:00,182.35,182.37,182.33,182.35,27339
2019/06/12,15:21:00,182.36,182.40,182.34,182.35,24864
2019/06/12,15:22:00,182.35,182.39,182.32,182.32,71413
2019/06/12,15:23:00,182.32,182.36,182.32,182.34,33874
2019/06/12,15:24:00,182.34,182.38,182.34,182.34,41656
2019/06/12,15:25:00,182.34,182.35,182.26,182.28,33855
2019/06/12,15:26:00,182.28,182.34,182.28,182.33,27656
2019/06/12,15:27:00,182.33,182.34,182.28,182.29,151678
2019/06/12,15:28:00,182.29,182.29,182.23,182.24,32521
2019/06/12,15:29:00,182.24,182.31,182.24,182.30,41776
2019/06/12,15:30:00,182.30,182.30,182.26,182.27,15571
2019/06/12,15:31:00,182.27,182.28,182.21,182.26,62462
2019/06/12,15:32:00,182.26,182.35,182.26,182.35,36577
2019/06/12,15:33:00,182.35,182.36,182.33,182.34,18943
2019/06/12,15:34:00,182.34,182.35,182.30,182.31,18852
2019/06/12,15:35:00,182.31,182.33,182.30,182.30,67952
2019/06/12,15:36:00,182.30,182.30,182.26,182.30,52545
2019/06/12,15:37:00,182.30,182.31,182.25,182.27,21308
2019/06/12,15:38:00,182.27,182.27,182.20,182.20,30397
2019/06/12,15:39:00,182.21,182.25,182.21,182.22,17751
2019/06/12,15:40:00,182.22,182.25,182.22,182.23,74317
2019/06/12,15:41:00,182.23,182.29,182.22,182.28,50868
2019/06/12,15:42:00,182.28,182.38,182.28,182.37,129403
2019/06/12,15:43:00,182.36,182.36,182.30,182.31,29052
2019/06/12,15:44:00,182.31,182.31,182.23,182.23,44364
2019/06/12,15:45:00,182.23,182.23,182.17,182.18,39584
2019/06/12,15:46:00,182.18,182.25,182.15,182.23,62219
2019/06/12,15:47:00,182.23,182.24,182.21,182.22,25072
2019/06/12,15:48:00,182.22,182.25,182.22,182.23,35728
2019/06/12,15:49:00,182.23,182.28,182.21,182.28,39371
2019/06/12,15:50:00,182.28,182.28,182.22,182.26,467783
2019/06/12,15:51:00,182.26,182.35,182.26,182.34,88481
2019/06/12,15:52:00,182.34,182.36,182.29,182.33,43388
2019/06/12,15:53:00,182.34,182.41,182.32,182.41,100383
2019/06/12,15:54:00,182.41,182.43,182.39,182.43,162059
2019/06/12,15:55:00,182.43,182.45,182.36,182.39,257599
2019/06/12,15:56:00,182.40,182.49,182.30,182.30,498439
2019/06/12,15:57:00,182.30,182.32,182.27,182.29,65467
2019/06/12,15:58:00,182.29,182.29,182.22,182.23,135147
2019/06/12,15:59:00,182.23,182.28,182.22,182.23,154324
2019/06/12,16:00:00,182.24,182.39,182.20,182.34,426837
2019/06/13,09:31:00,183.12,183.28,183.00,183.24,207202
2019/06/13,09:32:00,183.25,183.27,183.07,183.11,153083
2019/06/13,09:33:00,183.12,183.23,182.99,183.11,123265
2019/06/13,09:34:00,183.13,183.21,183.05,183.08,105289
2019/06/13,09:35:00,183.08,183.10,182.93,183.07,73922
2019/06/13,09:36:00,183.10,183.25,183.09,183.25,65252
2019/06/13,09:37:00,183.26,183.50,183.25,183.38,255366
2019/06/13,09:38:00,183.38,183.48,183.38,183.42,97137
2019/06/13,09:39:00,183.42,183.59,183.42,183.56,92490
2019/06/13,09:40:00,183.56,183.56,183.38,183.40,134768
2019/06/13,09:41:00,183.40,183.46,183.34,183.39,94376
2019/06/13,09:42:00,183.39,183.46,183.34,183.42,152436
2019/06/13,09:43:00,183.43,183.54,183.39,183.54,153208
2019/06/13,09:44:00,183.54,183.69,183.48,183.64,81567
2019/06/13,09:45:00,183.64,183.64,183.54,183.59,71001
2019/06/13,09:46:00,183.60,183.76,183.60,183.69,131854
2019/06/13,09:47:00,183.71,183.79,183.69,183.73,133034
2019/06/13,09:48:00,183.74,183.74,183.56,183.59,75617
2019/06/13,09:49:00,183.58,183.62,183.52,183.62,61240
2019/06/13,09:50:00,183.63,183.67,183.59,183.61,36042
2019/06/13,09:51:00,183.62,183.72,183.59,183.59,84974
2019/06/13,09:52:00,183.59,183.67,183.54,183.63,124587
2019/06/13,09:53:00,183.64,183.77,183.64,183.73,71108
2019/06/13,09:54:00,183.73,183.75,183.66,183.68,78609
2019/06/13,09:55:00,183.68,183.72,183.63,183.69,49051
2019/06/13,09:56:00,183.69,183.77,183.65,183.75,44558
2019/06/13,09:57:00,183.75,183.77,183.71,183.76,34520
2019/06/13,09:58:00,183.76,183.85,183.75,183.82,59824
2019/06/13,09:59:00,183.82,183.82,183.70,183.71,41471
2019/06/13,10:00:00,183.71,183.76,183.67,183.72,42467
2019/06/13,10:01:00,183.72,183.87,183.71,183.75,80244
2019/06/13,10:02:00,183.74,183.74,183.66,183.69,47516
2019/06/13,10:03:00,183.69,183.70,183.62,183.63,70816
2019/06/13,10:04:00,183.63,183.72,183.62,183.63,76471
2019/06/13,10:05:00,183.63,183.67,183.58,183.59,70854
2019/06/13,10:06:00,183.57,183.65,183.54,183.65,32808
2019/06/13,10:07:00,183.65,183.65,183.47,183.47,40966
2019/06/13,10:08:00,183.46,183.47,183.28,183.33,222047
2019/06/13,10:09:00,183.33,183.38,183.22,183.24,157943
2019/06/13,10:10:00,183.23,183.23,183.09,183.23,103036
2019/06/13,10:11:00,183.23,183.40,183.21,183.37,57156
2019/06/13,10:12:00,183.37,183.43,183.32,183.42,40529
2019/06/13,10:13:00,183.42,183.53,183.42,183.53,48916
2019/06/13,10:14:00,183.53,183.53,183.44,183.52,29879
2019/06/13,10:15:00,183.52,183.52,183.39,183.40,37660
2019/06/13,10:16:00,183.40,183.43,183.28,183.38,39687
2019/06/13,10:17:00,183.37,183.46,183.35,183.45,24624
2019/06/13,10:18:00,183.45,183.51,183.42,183.47,82300
2019/06/13,10:19:00,183.45,183.45,183.34,183.44,38256
2019/06/13,10:20:00,183.44,183.44,183.37,183.39,451349
2019/06/13,10:21:00,183.39,183.40,183.29,183.39,29121
2019/06/13,10:22:00,183.40,183.48,183.31,183.46,49794
2019/06/13,10:23:00,183.44,183.48,183.43,183.48,16236
2019/06/13,10:24:00,183.48,183.48,183.43,183.47,127211
2019/06/13,10:25:00,183.47,183.62,183.47,183.57,94391
2019/06/13,10:26:00,183.58,183.60,183.49,183.51,96185
2019/06/13,10:27:00,183.51,183.57,183.43,183.56,44432
2019/06/13,10:28:00,183.57,183.64,183.50,183.50,48034
2019/06/13,10:29:00,183.51,183.52,183.43,183.52,34668
2019/06/13,10:30:00,183.53,183.57,183.51,183.54,26722
2019/06/13,10:31:00,183.54,183.58,183.54,183.55,11870
2019/06/13,10:32:00,183.55,183.60,183.45,183.46,44730
2019/06/13,10:33:00,183.45,183.49,183.43,183.47,17351
2019/06/13,10:34:00,183.47,183.51,183.40,183.43,20702
2019/06/13,10:35:00,183.43,183.51,183.40,183.50,32425
2019/06/13,10:36:00,183.50,183.65,183.50,183.63,60623
2019/06/13,10:37:00,183.63,183.70,183.59,183.62,30542
2019/06/13,10:38:00,183.62,183.64,183.55,183.62,16620
2019/06/13,10:39:00,183.65,183.65,183.58,183.61,28365
2019/06/13,10:40:00,183.61,183.66,183.60,183.61,29707
2019/06/13,10:41:00,183.61,183.65,183.49,183.49,24662
2019/06/13,10:42:00,183.49,183.57,183.36,183.37,63877
2019/06/13,10:43:00,183.37,183.41,183.35,183.39,169270
2019/06/13,10:44:00,183.36,183.37,183.29,183.32,82875
2019/06/13,10:45:00,183.32,183.46,183.31,183.46,56715
2019/06/13,10:46:00,183.46,183.47,183.38,183.40,60082
2019/06/13,10:47:00,183.41,183.50,183.39,183.46,39951
2019/06/13,10:48:00,183.46,183.50,183.43,183.46,19798
2019/06/13,10:49:00,183.48,183.48,183.31,183.31,32763
2019/06/13,10:50:00,183.31,183.35,183.29,183.32,61958
2019/06/13,10:51:00,183.33,183.35,183.19,183.29,85729
2019/06/13,10:52:00,183.29,183.30,183.19,183.20,57140
2019/06/13,10:53:00,183.20,183.23,183.11,183.23,108615
2019/06/13,10:54:00,183.23,183.35,183.23,183.28,121612
2019/06/13,10:55:00,183.28,183.34,183.27,183.32,35039
2019/06/13,10:56:00,183.32,183.35,183.28,183.31,23818
2019/06/13,10:57:00,183.31,183.33,183.24,183.24,17530
2019/06/13,10:58:00,183.24,183.24,183.14,183.18,25346
2019/06/13,10:59:00,183.17,183.23,183.16,183.17,19172
2019/06/13,11:00:00,183.17,183.18,183.09,183.12,34202
2019/06/13,11:01:00,183.12,183.26,183.11,183.26,76795
2019/06/13,11:02:00,183.25,183.30,183.20,183.25,21837
2019/06/13,11:03:00,183.25,183.36,183.23,183.33,47487
2019/06/13,11:04:00,183.33,183.33,183.27,183.28,8100
2019/06/13,11:05:00,183.30,183.33,183.28,183.30,29324
2019/06/13,11:06:00,183.30,183.32,183.09,183.11,55246
2019/06/13,11:07:00,183.12,183.12,182.80,182.90,163487
2019/06/13,11:08:00,182.90,183.03,182.90,182.95,47977
2019/06/13,11:09:00,182.94,183.00,182.86,182.88,56473
2019/06/13,11:10:00,182.88,182.98,182.88,182.94,29991
2019/06/13,11:11:00,182.94,183.02,182.94,183.02,31536
2019/06/13,11:12:00,183.02,183.05,182.96,183.03,41019
2019/06/13,11:13:00,183.05,183.15,183.05,183.10,56269
2019/06/13,11:14:00,183.10,183.13,183.05,183.10,20883
2019/06/13,11:15:00,183.12,183.17,183.08,183.13,38950
2019/06/13,11:16:00,183.13,183.15,183.02,183.03,44106
2019/06/13,11:17:00,183.03,183.08,182.97,183.05,47459
2019/06/13,11:18:00,183.04,183.08,182.97,182.97,28902
2019/06/13,11:19:00,182.97,183.02,182.94,182.97,39618
2019/06/13,11:20:00,182.97,183.09,182.95,183.07,25277
2019/06/13,11:21:00,183.07,183.16,183.06,183.12,50345
2019/06/13,11:22:00,183.12,183.16,183.09,183.09,29533
2019/06/13,11:23:00,183.09,183.16,183.04,183.08,23835
2019/06/13,11:24:00,183.10,183.10,183.02,183.04,28291
2019/06/13,11:25:00,183.04,183.08,183.03,183.06,26488
2019/06/13,11:26:00,183.06,183.10,183.06,183.09,21650
2019/06/13,11:27:00,183.09,183.13,183.06,183.10,17494
2019/06/13,11:28:00,183.10,183.19,183.09,183.18,19974
2019/06/13,11:29:00,183.18,183.21,183.13,183.17,23659
2019/06/13,11:30:00,183.17,183.20,183.16,183.18,26737
2019/06/13,11:31:00,183.18,183.20,183.15,183.19,27195
2019/06/13,11:32:00,183.19,183.22,183.13,183.14,55950
2019/06/13,11:33:00,183.14,183.18,183.14,183.18,523946
2019/06/13,11:34:00,183.18,183.19,183.12,183.13,16198
2019/06/13,11:35:00,183.14,183.14,183.08,183.08,26465
2019/06/13,11:36:00,183.08,183.10,183.03,183.04,30922
2019/06/13,11:37:00,183.04,183.04,182.99,183.04,24385
2019/06/13,11:38:00,183.04,183.14,183.04,183.13,28135
2019/06/13,11:39:00,183.13,183.21,183.07,183.19,50937
2019/06/13,11:40:00,183.19,183.22,183.17,183.21,26021
2019/06/13,11:41:00,183.22,183.30,183.18,183.26,54342
2019/06/13,11:42:00,183.26,183.29,183.22,183.24,46884
2019/06/13,11:43:00,183.24,183.32,183.24,183.32,864167
2019/06/13,11:44:00,183.32,183.34,183.28,183.30,28504
2019/06/13,11:45:00,183.30,183.33,183.27,183.28,17924
2019/06/13,11:46:00,183.28,183.30,183.26,183.27,19078
2019/06/13,11:47:00,183.27,183.27,183.22,183.24,13037
2019/06/13,11:48:00,183.24,183.28,183.23,183.28,13266
2019/06/13,11:49:00,183.28,183.36,183.25,183.36,49950
2019/06/13,11:50:00,183.36,183.37,183.33,183.35,47155
2019/06/13,11:51:00,183.35,183.36,183.30,183.34,16024
2019/06/13,11:52:00,183.34,183.40,183.34,183.37,31223
2019/06/13,11:53:00,183.37,183.41,183.34,183.40,21651
2019/06/13,11:54:00,183.40,183.41,183.33,183.37,35573
2019/06/13,11:55:00,183.38,183.39,183.29,183.32,52375
2019/06/13,11:56:00,183.32,183.33,183.28,183.29,33279
2019/06/13,11:57:00,183.28,183.29,183.25,183.25,14655
2019/06/13,11:58:00,183.25,183.29,183.25,183.27,8809
2019/06/13,11:59:00,183.26,183.32,183.24,183.28,26895
2019/06/13,12:00:00,183.28,183.32,183.27,183.32,10308
2019/06/13,12:01:00,183.32,183.33,183.28,183.33,12334
2019/06/13,12:02:00,183.33,183.34,183.29,183.34,9753
2019/06/13,12:03:00,183.34,183.36,183.30,183.30,28359
2019/06/13,12:04:00,183.30,183.33,183.29,183.31,14553
2019/06/13,12:05:00,183.30,183.41,183.30,183.39,17250
2019/06/13,12:06:00,183.39,183.43,183.39,183.41,35594
2019/06/13,12:07:00,183.42,183.45,183.42,183.45,22216
2019/06/13,12:08:00,183.44,183.49,183.44,183.44,52491
2019/06/13,12:09:00,183.45,183.50,183.45,183.47,66698
2019/06/13,12:10:00,183.47,183.50,183.41,183.43,73612
2019/06/13,12:11:00,183.43,183.45,183.40,183.44,59811
2019/06/13,12:12:00,183.44,183.45,183.44,183.45,13544
2019/06/13,12:13:00,183.45,183.47,183.43,183.43,44248
2019/06/13,12:14:00,183.44,183.45,183.39,183.39,61637
2019/06/13,12:15:00,183.39,183.39,183.34,183.34,17402
2019/06/13,12:16:00,183.34,183.39,183.33,183.38,15323
2019/06/13,12:17:00,183.39,183.40,183.32,183.32,39890
2019/06/13,12:18:00,183.32,183.33,183.31,183.33,36153
2019/06/13,12:19:00,183.33,183.33,183.27,183.31,39319
2019/06/13,12:20:00,183.31,183.33,183.29,183.33,16195
2019/06/13,12:21:00,183.33,183.37,183.29,183.29,19310
2019/06/13,12:22:00,183.29,183.29,183.16,183.20,32143
2019/06/13,12:23:00,183.20,183.24,183.18,183.20,43255
2019/06/13,12:24:00,183.21,183.21,183.17,183.19,6802
2019/06/13,12:25:00,183.19,183.26,183.19,183.26,39896
2019/06/13,12:26:00,183.26,183.35,183.26,183.34,23184
2019/06/13,12:27:00,183.34,183.35,183.29,183.30,49812
2019/06/13,12:28:00,183.30,183.30,183.23,183.23,24017
2019/06/13,12:29:00,183.23,183.24,183.13,183.14,19201
2019/06/13,12:30:00,183.14,183.15,183.08,183.09,29063
2019/06/13,12:31:00,183.09,183.12,183.05,183.06,54881
2019/06/13,12:32:00,183.06,183.10,183.05,183.05,36239
2019/06/13,12:33:00,183.05,183.12,183.05,183.11,33986
2019/06/13,12:34:00,183.09,183.11,183.05,183.05,11282
2019/06/13,12:35:00,183.05,183.06,182.99,183.03,60204
2019/06/13,12:36:00,183.03,183.10,183.03,183.08,18212
2019/06/13,12:37:00,183.08,183.12,183.08,183.11,19851
2019/06/13,12:38:00,183.11,183.13,183.09,183.11,8549
2019/06/13,12:39:00,183.11,183.14,183.09,183.14,14386
2019/06/13,12:40:00,183.13,183.15,183.12,183.13,8965
2019/06/13,12:41:00,183.11,183.15,183.02,183.15,42929
2019/06/13,12:42:00,183.14,183.18,183.13,183.18,22787
2019/06/13,12:43:00,183.18,183.20,183.16,183.19,36130
2019/06/13,12:44:00,183.19,183.26,183.17,183.20,140229
2019/06/13,12:45:00,183.20,183.27,183.20,183.24,92439
2019/06/13,12:46:00,183.24,183.36,183.24,183.36,74835
2019/06/13,12:47:00,183.36,183.38,183.29,183.29,33175
2019/06/13,12:48:00,183.27,183.32,183.27,183.30,14039
2019/06/13,12:49:00,183.30,183.37,183.30,183.31,39993
2019/06/13,12:50:00,183.30,183.30,183.22,183.24,78620
2019/06/13,12:51:00,183.24,183.26,183.23,183.23,10633
2019/06/13,12:52:00,183.23,183.28,183.23,183.28,8599
2019/06/13,12:53:00,183.28,183.34,183.28,183.34,20367
2019/06/13,12:54:00,183.33,183.37,183.32,183.34,30516
2019/06/13,12:55:00,183.35,183.39,183.34,183.39,44891
2019/06/13,12:56:00,183.38,183.40,183.36,183.38,12719
2019/06/13,12:57:00,183.38,183.38,183.33,183.34,13583
2019/06/13,12:58:00,183.34,183.38,183.34,183.38,16304
2019/06/13,12:59:00,183.38,183.40,183.36,183.37,17206
2019/06/13,13:00:00,183.37,183.42,183.36,183.42,33193
2019/06/13,13:01:00,183.43,183.47,183.40,183.40,48236
2019/06/13,13:02:00,183.40,183.44,183.40,183.43,11088
2019/06/13,13:03:00,183.44,183.48,183.42,183.46,25413
2019/06/13,13:04:00,183.46,183.53,183.45,183.47,94323
2019/06/13,13:05:00,183.47,183.47,183.38,183.39,49503
2019/06/13,13:06:00,183.39,183.44,183.39,183.40,72850
2019/06/13,13:07:00,183.39,183.40,183.34,183.34,24466
2019/06/13,13:08:00,183.34,183.37,183.34,183.35,10327
2019/06/13,13:09:00,183.36,183.38,183.33,183.35,9856
2019/06/13,13:10:00,183.36,183.37,183.34,183.36,9357
2019/06/13,13:11:00,183.36,183.40,183.36,183.39,24755
2019/06/13,13:12:00,183.39,183.41,183.37,183.37,22405
2019/06/13,13:13:00,183.36,183.37,183.32,183.33,44853
2019/06/13,13:14:00,183.32,183.34,183.31,183.32,30132
2019/06/13,13:15:00,183.33,183.33,183.28,183.29,12237
2019/06/13,13:16:00,183.29,183.38,183.29,183.37,41031
2019/06/13,13:17:00,183.37,183.37,183.32,183.33,50509
2019/06/13,13:18:00,183.34,183.35,183.33,183.33,14302
2019/06/13,13:19:00,183.33,183.36,183.33,183.35,54298
2019/06/13,13:20:00,183.35,183.38,183.34,183.36,7051
2019/06/13,13:21:00,183.35,183.36,183.33,183.33,12904
2019/06/13,13:22:00,183.33,183.42,183.33,183.42,13351
2019/06/13,13:23:00,183.41,183.44,183.39,183.39,20294
2019/06/13,13:24:00,183.39,183.39,183.34,183.35,7932
2019/06/13,13:25:00,183.35,183.38,183.35,183.36,6469
2019/06/13,13:26:00,183.35,183.37,183.32,183.34,11350
2019/06/13,13:27:00,183.34,183.39,183.34,183.39,6083
2019/06/13,13:28:00,183.39,183.40,183.37,183.40,5143
2019/06/13,13:29:00,183.39,183.39,183.34,183.36,3979
2019/06/13,13:30:00,183.36,183.37,183.34,183.36,12451
2019/06/13,13:31:00,183.36,183.42,183.36,183.42,7430
2019/06/13,13:32:00,183.42,183.45,183.41,183.41,21732
2019/06/13,13:33:00,183.41,183.42,183.38,183.39,19175
2019/06/13,13:34:00,183.39,183.40,183.35,183.36,11842
2019/06/13,13:35:00,183.36,183.36,183.32,183.32,21241
2019/06/13,13:36:00,183.32,183.39,183.32,183.39,21517
2019/06/13,13:37:00,183.39,183.40,183.38,183.39,16286
2019/06/13,13:38:00,183.39,183.40,183.34,183.34,36081
2019/06/13,13:39:00,183.34,183.34,183.30,183.34,10406
2019/06/13,13:40:00,183.34,183.39,183.34,183.38,11233
2019/06/13,13:41:00,183.38,183.38,183.32,183.36,8444
2019/06/13,13:42:00,183.37,183.38,183.32,183.32,5285
2019/06/13,13:43:00,183.32,183.34,183.29,183.32,19066
2019/06/13,13:44:00,183.32,183.33,183.31,183.31,4782
2019/06/13,13:45:00,183.31,183.32,183.30,183.30,4012
2019/06/13,13:46:00,183.28,183.29,183.22,183.25,20129
2019/06/13,13:47:00,183.25,183.28,183.22,183.28,13541
2019/06/13,13:48:00,183.28,183.33,183.27,183.31,9781
2019/06/13,13:49:00,183.31,183.32,183.26,183.32,5819
2019/06/13,13:50:00,183.32,183.35,183.32,183.35,25113
2019/06/13,13:51:00,183.35,183.37,183.33,183.33,22563
2019/06/13,13:52:00,183.32,183.34,183.32,183.32,14372
2019/06/13,13:53:00,183.32,183.38,183.32,183.37,20985
2019/06/13,13:54:00,183.37,183.41,183.37,183.39,30421
2019/06/13,13:55:00,183.39,183.43,183.39,183.43,17446
2019/06/13,13:56:00,183.43,183.44,183.40,183.40,49837
2019/06/13,13:57:00,183.40,183.43,183.40,183.42,18430
2019/06/13,13:58:00,183.42,183.45,183.42,183.45,48036
2019/06/13,13:59:00,183.45,183.45,183.42,183.44,17427
2019/06/13,14:00:00,183.44,183.46,183.42,183.43,26588
2019/06/13,14:01:00,183.43,183.43,183.39,183.41,36028
2019/06/13,14:02:00,183.41,183.44,183.39,183.39,30628
2019/06/13,14:03:00,183.39,183.42,183.38,183.39,12969
2019/06/13,14:04:00,183.39,183.39,183.37,183.37,9772
2019/06/13,14:05:00,183.37,183.41,183.37,183.41,7569
2019/06/13,14:06:00,183.41,183.42,183.39,183.41,8478
2019/06/13,14:07:00,183.41,183.43,183.37,183.39,8773
2019/06/13,14:08:00,183.39,183.39,183.34,183.37,19437
2019/06/13,14:09:00,183.37,183.38,183.37,183.37,80526
2019/06/13,14:10:00,183.37,183.39,183.30,183.31,23454
2019/06/13,14:11:00,183.31,183.33,183.30,183.31,4520
2019/06/13,14:12:00,183.33,183.38,183.33,183.38,10305
2019/06/13,14:13:00,183.39,183.41,183.38,183.40,14263
2019/06/13,14:14:00,183.40,183.40,183.37,183.39,6186
2019/06/13,14:15:00,183.38,183.41,183.38,183.41,2481
2019/06/13,14:16:00,183.41,183.44,183.40,183.44,13947
2019/06/13,14:17:00,183.44,183.44,183.31,183.31,13930
2019/06/13,14:18:00,183.31,183.33,183.15,183.18,79624
2019/06/13,14:19:00,183.18,183.20,183.05,183.05,71483
2019/06/13,14:20:00,183.05,183.16,183.02,183.16,63937
2019/06/13,14:21:00,183.15,183.15,183.09,183.12,18346
2019/06/13,14:22:00,183.12,183.22,183.12,183.21,26331
2019/06/13,14:23:00,183.20,183.21,183.17,183.21,39400
2019/06/13,14:24:00,183.22,183.22,183.19,183.19,21794
2019/06/13,14:25:00,183.19,183.21,183.17,183.21,14038
2019/06/13,14:26:00,183.21,183.22,183.17,183.20,13479
2019/06/13,14:27:00,183.20,183.25,183.20,183.23,12829
2019/06/13,14:28:00,183.23,183.24,183.21,183.23,11544
2019/06/13,14:29:00,183.23,183.25,183.22,183.23,7946
2019/06/13,14:30:00,183.23,183.28,183.23,183.23,17328
2019/06/13,14:31:00,183.23,183.23,183.20,183.21,16465
2019/06/13,14:32:00,183.21,183.21,183.15,183.17,12711
2019/06/13,14:33:00,183.17,183.20,183.17,183.20,6740
2019/06/13,14:34:00,183.20,183.20,183.12,183.13,24602
2019/06/13,14:35:00,183.13,183.14,183.05,183.05,33805
2019/06/13,14:36:00,183.05,183.09,183.00,183.09,40058
2019/06/13,14:37:00,183.08,183.08,182.89,182.89,128012
2019/06/13,14:38:00,182.89,182.98,182.86,182.95,68217
2019/06/13,14:39:00,182.95,183.02,182.94,183.01,28507
2019/06/13,14:40:00,183.01,183.04,182.99,183.02,15286
2019/06/13,14:41:00,183.03,183.03,183.00,183.01,15162
2019/06/13,14:42:00,183.01,183.05,182.99,183.02,59484
2019/06/13,14:43:00,183.02,183.05,182.98,183.02,178810
2019/06/13,14:44:00,183.02,183.09,183.00,183.08,116074
2019/06/13,14:45:00,183.08,183.17,183.06,183.16,74200
2019/06/13,14:46:00,183.18,183.18,183.07,183.09,22622
2019/06/13,14:47:00,183.09,183.11,183.05,183.06,11605
2019/06/13,14:48:00,183.06,183.09,183.03,183.04,18499
2019/06/13,14:49:00,183.03,183.06,183.03,183.06,31607
2019/06/13,14:50:00,183.05,183.11,183.05,183.09,39079
2019/06/13,14:51:00,183.09,183.12,183.09,183.10,17083
2019/06/13,14:52:00,183.10,183.14,183.10,183.10,9344
2019/06/13,14:53:00,183.10,183.10,183.04,183.05,26623
2019/06/13,14:54:00,183.05,183.08,183.01,183.07,21046
2019/06/13,14:55:00,183.08,183.09,183.06,183.06,9531
2019/06/13,14:56:00,183.06,183.18,183.06,183.18,8639
2019/06/13,14:57:00,183.18,183.21,183.13,183.16,39344
2019/06/13,14:58:00,183.16,183.18,183.07,183.16,54472
2019/06/13,14:59:00,183.16,183.19,183.13,183.13,9140
2019/06/13,15:00:00,183.13,183.13,183.10,183.11,15375
2019/06/13,15:01:00,183.11,183.15,183.05,183.05,21124
2019/06/13,15:02:00,183.05,183.10,183.05,183.07,24067
2019/06/13,15:03:00,183.07,183.07,182.85,182.90,138715
2019/06/13,15:04:00,182.90,182.99,182.85,182.96,126532
2019/06/13,15:05:00,182.95,182.98,182.94,182.95,25675
2019/06/13,15:06:00,182.95,182.99,182.91,182.93,24586
2019/06/13,15:07:00,182.92,182.92,182.82,182.84,41763
2019/06/13,15:08:00,182.84,182.91,182.84,182.88,58697
2019/06/13,15:09:00,182.88,182.91,182.87,182.89,14079
2019/06/13,15:10:00,182.87,182.92,182.85,182.88,33066
2019/06/13,15:11:00,182.88,182.97,182.88,182.94,64294
2019/06/13,15:12:00,182.94,183.00,182.94,182.96,81632
2019/06/13,15:13:00,182.96,182.97,182.92,182.94,58119
2019/06/13,15:14:00,182.93,182.97,182.93,182.96,34233
2019/06/13,15:15:00,182.96,182.96,182.86,182.89,80168
2019/06/13,15:16:00,182.89,182.89,182.77,182.79,53585
2019/06/13,15:17:00,182.79,182.80,182.76,182.79,32578
2019/06/13,15:18:00,182.80,182.82,182.78,182.79,40555
2019/06/13,15:19:00,182.80,182.81,182.76,182.76,42773
2019/06/13,15:20:00,182.75,182.83,182.74,182.80,73175
2019/06/13,15:21:00,182.79,182.86,182.77,182.86,35747
2019/06/13,15:22:00,182.86,182.89,182.83,182.86,35663
2019/06/13,15:23:00,182.86,182.86,182.80,182.85,23130
2019/06/13,15:24:00,182.84,182.92,182.84,182.90,444566
2019/06/13,15:25:00,182.91,182.92,182.89,182.89,9837
2019/06/13,15:26:00,182.89,182.94,182.89,182.92,38616
2019/06/13,15:27:00,182.92,182.92,182.85,182.86,21158
2019/06/13,15:28:00,182.86,182.92,182.86,182.87,58163
2019/06/13,15:29:00,182.87,182.92,182.87,182.92,103305
2019/06/13,15:30:00,182.92,182.98,182.92,182.94,31561
2019/06/13,15:31:00,182.96,183.02,182.95,183.00,42424
2019/06/13,15:32:00,183.00,183.08,183.00,183.06,106508
2019/06/13,15:33:00,183.06,183.12,183.04,183.06,99393
2019/06/13,15:34:00,183.06,183.06,183.01,183.02,64432
2019/06/13,15:35:00,183.02,183.05,182.99,183.04,75018
2019/06/13,15:36:00,183.04,183.08,183.02,183.07,32250
2019/06/13,15:37:00,183.06,183.11,183.01,183.04,47549
2019/06/13,15:38:00,183.05,183.10,183.01,183.09,39430
2019/06/13,15:39:00,183.08,183.09,183.05,183.07,31378
2019/06/13,15:40:00,183.06,183.12,183.06,183.07,101674
2019/06/13,15:41:00,183.07,183.09,183.06,183.06,33642
2019/06/13,15:42:00,183.05,183.13,183.05,183.09,70688
2019/06/13,15:43:00,183.08,183.09,183.02,183.03,68245
2019/06/13,15:44:00,183.03,183.05,183.01,183.03,33315
2019/06/13,15:45:00,183.04,183.04,183.00,183.03,25317
2019/06/13,15:46:00,183.03,183.06,182.98,182.99,78994
2019/06/13,15:47:00,182.98,183.02,182.97,183.02,126167
2019/06/13,15:48:00,183.02,183.03,182.93,182.94,44650
2019/06/13,15:49:00,182.94,182.94,182.86,182.88,47539
2019/06/13,15:50:00,182.89,182.92,182.86,182.90,38921
2019/06/13,15:51:00,182.90,182.94,182.85,182.93,94878
2019/06/13,15:52:00,182.94,182.94,182.84,182.86,116090
2019/06/13,15:53:00,182.86,182.88,182.85,182.87,43316
2019/06/13,15:54:00,182.88,183.02,182.88,183.02,67949
2019/06/13,15:55:00,183.02,183.08,182.99,183.00,158799
2019/06/13,15:56:00,182.99,183.09,182.86,183.06,424826
2019/06/13,15:57:00,183.06,183.11,183.04,183.09,111764
2019/06/13,15:58:00,183.09,183.15,183.09,183.15,184574
2019/06/13,15:59:00,183.15,183.19,183.14,183.18,422889
2019/06/13,16:00:00,183.18,183.49,183.15,183.42,882636
2019/06/14,09:31:00,182.44,182.54,182.35,182.44,236820
2019/06/14,09:32:00,182.44,182.52,182.31,182.35,247007
2019/06/14,09:33:00,182.35,182.42,182.29,182.30,118111
2019/06/14,09:34:00,182.30,182.48,182.30,182.37,131087
2019/06/14,09:35:00,182.38,182.40,182.20,182.27,172265
2019/06/14,09:36:00,182.27,182.41,182.14,182.16,163557
2019/06/14,09:37:00,182.16,182.21,182.03,182.06,152749
2019/06/14,09:38:00,182.06,182.11,181.97,182.07,150404
2019/06/14,09:39:00,182.07,182.14,182.06,182.10,68935
2019/06/14,09:40:00,182.09,182.13,181.94,182.11,134212
2019/06/14,09:41:00,182.11,182.15,182.04,182.14,76415
2019/06/14,09:42:00,182.15,182.23,182.11,182.22,59349
2019/06/14,09:43:00,182.22,182.22,182.01,182.03,93299
2019/06/14,09:44:00,182.05,182.14,181.96,182.08,87002
2019/06/14,09:45:00,182.09,182.12,181.96,181.99,94589
2019/06/14,09:46:00,182.01,182.15,181.97,182.13,76592
2019/06/14,09:47:00,182.14,182.26,182.14,182.20,80015
2019/06/14,09:48:00,182.19,182.24,182.15,182.21,48108
2019/06/14,09:49:00,182.21,182.24,182.14,182.17,82145
2019/06/14,09:50:00,182.17,182.31,182.17,182.25,67249
2019/06/14,09:51:00,182.24,182.51,182.22,182.50,93711
2019/06/14,09:52:00,182.50,182.50,182.31,182.31,62174
2019/06/14,09:53:00,182.31,182.33,182.20,182.30,170936
2019/06/14,09:54:00,182.29,182.33,182.18,182.19,75197
2019/06/14,09:55:00,182.19,182.19,182.01,182.01,129790
2019/06/14,09:56:00,182.02,182.19,182.01,182.04,88230
2019/06/14,09:57:00,182.04,182.17,181.98,182.16,82624
2019/06/14,09:58:00,182.15,182.21,182.08,182.10,57487
2019/06/14,09:59:00,182.12,182.14,182.03,182.10,31654
2019/06/14,10:00:00,182.10,182.18,182.01,182.17,132783
2019/06/14,10:01:00,182.17,182.24,182.02,182.19,150881
2019/06/14,10:02:00,182.19,182.23,182.04,182.10,72567
2019/06/14,10:03:00,182.10,182.22,182.05,182.10,101396
2019/06/14,10:04:00,182.05,182.17,182.02,182.17,114255
2019/06/14,10:05:00,182.17,182.19,182.04,182.16,111549
2019/06/14,10:06:00,182.17,182.17,182.05,182.06,40368
2019/06/14,10:07:00,182.06,182.14,182.02,182.14,134764
2019/06/14,10:08:00,182.14,182.30,182.13,182.29,100244
2019/06/14,10:09:00,182.29,182.34,182.25,182.29,64138
2019/06/14,10:10:00,182.28,182.37,182.21,182.37,36493
2019/06/14,10:11:00,182.37,182.39,182.33,182.33,37386
2019/06/14,10:12:00,182.33,182.33,182.27,182.33,101738
2019/06/14,10:13:00,182.35,182.39,182.30,182.36,34416
2019/06/14,10:14:00,182.35,182.51,182.35,182.46,122064
2019/06/14,10:15:00,182.45,182.45,182.31,182.38,57965
2019/06/14,10:16:00,182.37,182.37,182.24,182.32,40046
2019/06/14,10:17:00,182.32,182.51,182.31,182.32,163618
2019/06/14,10:18:00,182.32,182.40,182.27,182.37,84624
2019/06/14,10:19:00,182.37,182.43,182.36,182.39,225512
2019/06/14,10:20:00,182.39,182.39,182.30,182.34,31188
2019/06/14,10:21:00,182.34,182.39,182.28,182.33,25658
2019/06/14,10:22:00,182.33,182.48,182.28,182.46,58121
2019/06/14,10:23:00,182.46,182.48,182.39,182.42,25606
2019/06/14,10:24:00,182.42,182.51,182.41,182.45,63750
2019/06/14,10:25:00,182.46,182.50,182.38,182.38,48474
2019/06/14,10:26:00,182.38,182.46,182.35,182.36,40602
2019/06/14,10:27:00,182.35,182.37,182.32,182.35,37815
2019/06/14,10:28:00,182.35,182.42,182.33,182.42,21793
2019/06/14,10:29:00,182.43,182.50,182.42,182.45,33384
2019/06/14,10:30:00,182.44,182.48,182.31,182.31,22827
2019/06/14,10:31:00,182.33,182.42,182.28,182.29,85062
2019/06/14,10:32:00,182.30,182.32,182.20,182.23,64485
2019/06/14,10:33:00,182.23,182.30,182.23,182.30,22665
2019/06/14,10:34:00,182.30,182.38,182.29,182.35,55374
2019/06/14,10:35:00,182.35,182.35,182.24,182.27,52056
2019/06/14,10:36:00,182.30,182.30,182.20,182.20,32932
2019/06/14,10:37:00,182.20,182.29,182.18,182.28,46376
2019/06/14,10:38:00,182.28,182.37,182.28,182.34,70664
2019/06/14,10:39:00,182.32,182.34,182.24,182.25,17541
2019/06/14,10:40:00,182.26,182.30,182.18,182.26,46733
2019/06/14,10:41:00,182.26,182.33,182.16,182.26,71270
2019/06/14,10:42:00,182.24,182.27,182.22,182.26,17933
2019/06/14,10:43:00,182.26,182.36,182.22,182.34,50331
2019/06/14,10:44:00,182.35,182.38,182.32,182.37,32353
2019/06/14,10:45:00,182.37,182.41,182.35,182.41,13382
2019/06/14,10:46:00,182.41,182.45,182.33,182.35,40957
2019/06/14,10:47:00,182.35,182.37,182.29,182.33,56475
2019/06/14,10:48:00,182.33,182.41,182.33,182.38,13203
2019/06/14,10:49:00,182.39,182.49,182.39,182.48,25804
2019/06/14,10:50:00,182.49,182.67,182.48,182.66,81864
2019/06/14,10:51:00,182.66,182.79,182.66,182.72,117744
2019/06/14,10:52:00,182.73,182.74,182.70,182.71,28548
2019/06/14,10:53:00,182.71,182.76,182.69,182.74,27010
2019/06/14,10:54:00,182.75,182.79,182.73,182.79,36062
2019/06/14,10:55:00,182.77,182.87,182.71,182.82,67056
2019/06/14,10:56:00,182.82,182.86,182.73,182.76,25474
2019/06/14,10:57:00,182.75,182.79,182.72,182.74,13866
2019/06/14,10:58:00,182.76,182.79,182.66,182.66,35667
2019/06/14,10:59:00,182.66,182.67,182.61,182.62,18173
2019/06/14,11:00:00,182.62,182.68,182.60,182.60,25489
2019/06/14,11:01:00,182.61,182.66,182.54,182.56,55898
2019/06/14,11:02:00,182.56,182.59,182.55,182.57,16258
2019/06/14,11:03:00,182.57,182.57,182.50,182.53,14921
2019/06/14,11:04:00,182.53,182.56,182.51,182.53,25973
2019/06/14,11:05:00,182.52,182.54,182.50,182.50,10106
2019/06/14,11:06:00,182.52,182.55,182.47,182.55,18399
2019/06/14,11:07:00,182.55,182.57,182.53,182.57,11019
2019/06/14,11:08:00,182.57,182.58,182.52,182.54,14701
2019/06/14,11:09:00,182.54,182.54,182.42,182.42,43219
2019/06/14,11:10:00,182.42,182.43,182.32,182.32,51721
2019/06/14,11:11:00,182.31,182.36,182.23,182.24,41879
2019/06/14,11:12:00,182.24,182.24,182.12,182.20,133814
2019/06/14,11:13:00,182.19,182.21,182.06,182.13,47846
2019/06/14,11:14:00,182.10,182.16,182.05,182.08,55837
2019/06/14,11:15:00,182.08,182.08,181.99,182.04,65464
2019/06/14,11:16:00,182.05,182.09,181.99,182.09,175941
2019/06/14,11:17:00,182.08,182.17,182.06,182.15,56090
2019/06/14,11:18:00,182.15,182.22,182.15,182.19,46323
2019/06/14,11:19:00,182.19,182.25,182.19,182.24,23869
2019/06/14,11:20:00,182.24,182.29,182.24,182.28,30833
2019/06/14,11:21:00,182.28,182.35,182.25,182.35,47118
2019/06/14,11:22:00,182.33,182.36,182.31,182.36,43304
2019/06/14,11:23:00,182.36,182.44,182.32,182.40,44117
2019/06/14,11:24:00,182.40,182.46,182.39,182.39,27812
2019/06/14,11:25:00,182.39,182.47,182.39,182.46,18939
2019/06/14,11:26:00,182.46,182.49,182.42,182.47,54968
2019/06/14,11:27:00,182.47,182.49,182.41,182.44,27712
2019/06/14,11:28:00,182.45,182.50,182.41,182.43,51491
2019/06/14,11:29:00,182.43,182.48,182.41,182.44,25099
2019/06/14,11:30:00,182.45,182.53,182.44,182.53,28400
2019/06/14,11:31:00,182.53,182.53,182.39,182.43,40574
2019/06/14,11:32:00,182.44,182.67,182.43,182.65,72444
2019/06/14,11:33:00,182.65,182.70,182.63,182.65,44805
2019/06/14,11:34:00,182.66,182.77,182.66,182.73,28214
2019/06/14,11:35:00,182.74,182.74,182.65,182.65,53478
2019/06/14,11:36:00,182.64,182.64,182.54,182.56,125059
2019/06/14,11:37:00,182.56,182.59,182.55,182.58,22023
2019/06/14,11:38:00,182.58,182.62,182.55,182.60,75166
2019/06/14,11:39:00,182.62,182.63,182.59,182.59,10802
2019/06/14,11:40:00,182.60,182.75,182.60,182.75,58263
2019/06/14,11:41:00,182.75,182.75,182.64,182.64,24606
2019/06/14,11:42:00,182.64,182.64,182.61,182.61,13203
2019/06/14,11:43:00,182.61,182.64,182.61,182.63,14601
2019/06/14,11:44:00,182.63,182.64,182.60,182.61,23523
2019/06/14,11:45:00,182.60,182.60,182.51,182.53,31947
2019/06/14,11:46:00,182.53,182.58,182.48,182.57,46198
2019/06/14,11:47:00,182.55,182.56,182.51,182.56,15916
2019/06/14,11:48:00,182.55,182.55,182.45,182.49,460372
2019/06/14,11:49:00,182.49,182.57,182.49,182.55,26977
2019/06/14,11:50:00,182.56,182.61,182.52,182.53,12253
2019/06/14,11:51:00,182.53,182.60,182.53,182.59,22864
2019/06/14,11:52:00,182.59,182.64,182.58,182.62,17805
2019/06/14,11:53:00,182.62,182.62,182.49,182.50,28035
2019/06/14,11:54:00,182.52,182.54,182.49,182.51,16165
2019/06/14,11:55:00,182.51,182.51,182.47,182.48,32303
2019/06/14,11:56:00,182.48,182.49,182.44,182.48,48230
2019/06/14,11:57:00,182.48,182.55,182.44,182.52,25927
2019/06/14,11:58:00,182.52,182.59,182.43,182.48,70644
2019/06/14,11:59:00,182.48,182.48,182.36,182.40,28255
2019/06/14,12:00:00,182.40,182.43,182.39,182.42,25271
2019/06/14,12:01:00,182.43,182.43,182.33,182.41,49923
2019/06/14,12:02:00,182.39,182.41,182.35,182.37,18919
2019/06/14,12:03:00,182.38,182.38,182.33,182.33,26308
2019/06/14,12:04:00,182.34,182.34,182.28,182.30,28444
2019/06/14,12:05:00,182.30,182.30,182.28,182.29,7520
2019/06/14,12:06:00,182.29,182.35,182.29,182.32,17010
2019/06/14,12:07:00,182.32,182.38,182.29,182.37,48709
2019/06/14,12:08:00,182.37,182.37,182.32,182.33,23047
2019/06/14,12:09:00,182.33,182.35,182.30,182.33,9945
2019/06/14,12:10:00,182.33,182.39,182.31,182.38,27409
2019/06/14,12:11:00,182.37,182.44,182.36,182.40,32318
2019/06/14,12:12:00,182.41,182.46,182.39,182.44,19823
2019/06/14,12:13:00,182.44,182.47,182.43,182.46,58324
2019/06/14,12:14:00,182.44,182.45,182.41,182.42,18740
2019/06/14,12:15:00,182.42,182.42,182.37,182.38,15610
2019/06/14,12:16:00,182.38,182.39,182.33,182.38,45394
2019/06/14,12:17:00,182.38,182.49,182.38,182.44,34219
2019/06/14,12:18:00,182.45,182.45,182.42,182.42,7587
2019/06/14,12:19:00,182.41,182.41,182.37,182.38,9270
2019/06/14,12:20:00,182.39,182.41,182.39,182.39,4397
2019/06/14,12:21:00,182.39,182.39,182.33,182.36,14057
2019/06/14,12:22:00,182.36,182.41,182.36,182.39,8026
2019/06/14,12:23:00,182.39,182.42,182.38,182.38,3360
2019/06/14,12:24:00,182.40,182.43,182.39,182.43,6771
2019/06/14,12:25:00,182.43,182.51,182.43,182.50,22726
2019/06/14,12:26:00,182.49,182.54,182.46,182.52,30550
2019/06/14,12:27:00,182.52,182.54,182.51,182.53,11938
2019/06/14,12:28:00,182.53,182.54,182.51,182.53,14293
2019/06/14,12:29:00,182.53,182.53,182.50,182.52,5795
2019/06/14,12:30:00,182.52,182.52,182.44,182.44,15371
2019/06/14,12:31:00,182.44,182.49,182.42,182.48,14404
2019/06/14,12:32:00,182.50,182.50,182.47,182.47,9040
2019/06/14,12:33:00,182.46,182.48,182.44,182.44,14894
2019/06/14,12:34:00,182.45,182.51,182.45,182.51,9097
2019/06/14,12:35:00,182.51,182.55,182.51,182.55,15216
2019/06/14,12:36:00,182.55,182.55,182.51,182.53,10390
2019/06/14,12:37:00,182.53,182.54,182.51,182.53,11420
2019/06/14,12:38:00,182.52,182.56,182.52,182.54,9036
2019/06/14,12:39:00,182.54,182.56,182.52,182.54,15090
2019/06/14,12:40:00,182.54,182.55,182.52,182.52,6502
2019/06/14,12:41:00,182.52,182.54,182.51,182.51,9988
2019/06/14,12:42:00,182.51,182.54,182.51,182.51,5119
2019/06/14,12:43:00,182.51,182.52,182.50,182.51,2820
2019/06/14,12:44:00,182.51,182.52,182.50,182.51,2786
2019/06/14,12:45:00,182.52,182.54,182.51,182.51,5411
2019/06/14,12:46:00,182.51,182.52,182.48,182.49,11366
2019/06/14,12:47:00,182.49,182.50,182.46,182.46,3069
2019/06/14,12:48:00,182.46,182.48,182.45,182.45,378994
2019/06/14,12:49:00,182.45,182.49,182.45,182.48,4511
2019/06/14,12:50:00,182.48,182.50,182.47,182.50,5676
2019/06/14,12:51:00,182.50,182.56,182.50,182.56,17559
2019/06/14,12:52:00,182.56,182.56,182.51,182.52,7440
2019/06/14,12:53:00,182.54,182.54,182.49,182.49,17289
2019/06/14,12:54:00,182.49,182.56,182.49,182.56,164314
2019/06/14,12:55:00,182.55,182.59,182.55,182.56,15578
2019/06/14,12:56:00,182.57,182.59,182.56,182.57,17257
2019/06/14,12:57:00,182.56,182.58,182.56,182.58,10936
2019/06/14,12:58:00,182.59,182.61,182.58,182.60,83561
2019/06/14,12:59:00,182.60,182.61,182.54,182.56,74054
2019/06/14,13:00:00,182.56,182.59,182.56,182.56,20766
2019/06/14,13:01:00,182.56,182.56,182.52,182.53,33425
2019/06/14,13:02:00,182.53,182.54,182.51,182.51,11563
2019/06/14,13:03:00,182.52,182.55,182.51,182.55,12243
2019/06/14,13:04:00,182.54,182.56,182.51,182.51,20818
2019/06/14,13:05:00,182.52,182.52,182.52,182.52,2588
2019/06/14,13:06:00,182.52,182.52,182.44,182.46,13905
2019/06/14,13:07:00,182.46,182.50,182.43,182.49,23083
2019/06/14,13:08:00,182.49,182.51,182.47,182.49,29983
2019/06/14,13:09:00,182.48,182.53,182.48,182.51,16189
2019/06/14,13:10:00,182.51,182.51,182.50,182.50,2078
2019/06/14,13:11:00,182.50,182.51,182.48,182.49,2863
2019/06/14,13:12:00,182.49,182.54,182.49,182.49,9075
2019/06/14,13:13:00,182.49,182.49,182.46,182.49,4043
2019/06/14,13:14:00,182.48,182.51,182.48,182.51,14603
2019/06/14,13:15:00,182.51,182.53,182.50,182.51,73343
2019/06/14,13:16:00,182.51,182.51,182.48,182.49,128733
2019/06/14,13:17:00,182.49,182.50,182.48,182.50,3727
2019/06/14,13:18:00,182.50,182.50,182.47,182.47,18535
2019/06/14,13:19:00,182.47,182.47,182.44,182.46,17644
2019/06/14,13:20:00,182.46,182.46,182.44,182.45,13729
2019/06/14,13:21:00,182.45,182.47,182.43,182.44,10759
2019/06/14,13:22:00,182.44,182.56,182.42,182.55,168714
2019/06/14,13:23:00,182.54,182.54,182.48,182.49,25785
2019/06/14,13:24:00,182.49,182.52,182.49,182.52,48253
2019/06/14,13:25:00,182.52,182.57,182.52,182.56,7984
2019/06/14,13:26:00,182.57,182.59,182.55,182.56,21472
2019/06/14,13:27:00,182.55,182.56,182.52,182.53,9644
2019/06/14,13:28:00,182.53,182.54,182.51,182.52,9177
2019/06/14,13:29:00,182.53,182.53,182.48,182.49,11566
2019/06/14,13:30:00,182.49,182.51,182.49,182.50,3129
2019/06/14,13:31:00,182.50,182.53,182.50,182.53,7127
2019/06/14,13:32:00,182.53,182.53,182.48,182.51,35430
2019/06/14,13:33:00,182.51,182.54,182.50,182.50,9156
2019/06/14,13:34:00,182.50,182.53,182.48,182.53,8286
2019/06/14,13:35:00,182.53,182.53,182.48,182.48,8631
2019/06/14,13:36:00,182.49,182.50,182.46,182.46,11998
2019/06/14,13:37:00,182.46,182.54,182.46,182.54,16701
2019/06/14,13:38:00,182.55,182.56,182.53,182.54,26536
2019/06/14,13:39:00,182.54,182.54,182.50,182.52,21652
2019/06/14,13:40:00,182.52,182.52,182.49,182.52,128587
2019/06/14,13:41:00,182.51,182.51,182.42,182.42,18038
2019/06/14,13:42:00,182.42,182.46,182.42,182.46,10918
2019/06/14,13:43:00,182.45,182.46,182.43,182.46,5344
2019/06/14,13:44:00,182.46,182.47,182.45,182.46,13041
2019/06/14,13:45:00,182.46,182.48,182.46,182.47,4829
2019/06/14,13:46:00,182.47,182.47,182.39,182.40,56808
2019/06/14,13:47:00,182.41,182.51,182.41,182.49,22896
2019/06/14,13:48:00,182.49,182.50,182.43,182.44,15790
2019/06/14,13:49:00,182.44,182.44,182.39,182.41,9530
2019/06/14,13:50:00,182.42,182.46,182.42,182.43,14880
2019/06/14,13:51:00,182.43,182.46,182.42,182.45,14920
2019/06/14,13:52:00,182.45,182.47,182.43,182.45,54130
2019/06/14,13:53:00,182.46,182.46,182.42,182.42,7703
2019/06/14,13:54:00,182.42,182.44,182.42,182.44,25655
2019/06/14,13:55:00,182.44,182.48,182.44,182.48,137192
2019/06/14,13:56:00,182.48,182.53,182.48,182.48,38073
2019/06/14,13:57:00,182.48,182.48,182.44,182.44,14791
2019/06/14,13:58:00,182.44,182.47,182.44,182.45,2609
2019/06/14,13:59:00,182.45,182.47,182.44,182.44,8727
2019/06/14,14:00:00,182.44,182.44,182.38,182.38,23027
2019/06/14,14:01:00,182.39,182.41,182.35,182.40,19228
2019/06/14,14:02:00,182.40,182.42,182.39,182.39,8568
2019/06/14,14:03:00,182.39,182.45,182.39,182.45,12922
2019/06/14,14:04:00,182.45,182.47,182.42,182.46,21809
2019/06/14,14:05:00,182.47,182.49,182.46,182.47,22445
2019/06/14,14:06:00,182.47,182.48,182.45,182.45,5779
2019/06/14,14:07:00,182.44,182.47,182.43,182.45,45764
2019/06/14,14:08:00,182.45,182.51,182.44,182.51,27556
2019/06/14,14:09:00,182.52,182.53,182.49,182.50,22209
2019/06/14,14:10:00,182.50,182.53,182.50,182.53,12029
2019/06/14,14:11:00,182.53,182.53,182.51,182.52,5584
2019/06/14,14:12:00,182.52,182.63,182.47,182.52,144738
2019/06/14,14:13:00,182.52,182.56,182.51,182.56,100660
2019/06/14,14:14:00,182.55,182.56,182.51,182.51,33091
2019/06/14,14:15:00,182.50,182.52,182.48,182.50,19840
2019/06/14,14:16:00,182.50,182.56,182.50,182.56,38265
2019/06/14,14:17:00,182.56,182.61,182.54,182.60,25501
2019/06/14,14:18:00,182.60,182.67,182.60,182.62,203527
2019/06/14,14:19:00,182.62,182.67,182.61,182.66,27890
2019/06/14,14:20:00,182.66,182.68,182.65,182.65,13484
2019/06/14,14:21:00,182.66,182.67,182.60,182.61,18921
2019/06/14,14:22:00,182.61,182.61,182.57,182.58,10749
2019/06/14,14:23:00,182.58,182.58,182.54,182.55,4820
2019/06/14,14:24:00,182.55,182.56,182.54,182.55,42365
2019/06/14,14:25:00,182.55,182.55,182.51,182.51,12241
2019/06/14,14:26:00,182.51,182.53,182.51,182.52,14972
2019/06/14,14:27:00,182.52,182.54,182.51,182.53,8464
2019/06/14,14:28:00,182.53,182.56,182.52,182.55,19370
2019/06/14,14:29:00,182.55,182.55,182.51,182.54,37176
2019/06/14,14:30:00,182.54,182.57,182.53,182.57,5717
2019/06/14,14:31:00,182.58,182.58,182.57,182.58,6857
2019/06/14,14:32:00,182.59,182.63,182.59,182.61,13397
2019/06/14,14:33:00,182.62,182.62,182.57,182.57,8922
2019/06/14,14:34:00,182.57,182.61,182.56,182.61,4849
2019/06/14,14:35:00,182.62,182.64,182.61,182.63,21108
2019/06/14,14:36:00,182.63,182.66,182.63,182.66,14723
2019/06/14,14:37:00,182.66,182.66,182.63,182.64,9072
2019/06/14,14:38:00,182.65,182.66,182.63,182.65,14398
2019/06/14,14:39:00,182.65,182.68,182.63,182.67,29482
2019/06/14,14:40:00,182.67,182.68,182.66,182.68,14973
2019/06/14,14:41:00,182.68,182.69,182.65,182.67,20789
2019/06/14,14:42:00,182.67,182.70,182.67,182.69,19264
2019/06/14,14:43:00,182.69,182.69,182.60,182.67,61636
2019/06/14,14:44:00,182.67,182.68,182.66,182.68,18240
2019/06/14,14:45:00,182.68,182.68,182.66,182.68,17103
2019/06/14,14:46:00,182.68,182.70,182.67,182.70,36975
2019/06/14,14:47:00,182.70,182.71,182.69,182.70,30078
2019/06/14,14:48:00,182.70,182.70,182.69,182.70,6896
2019/06/14,14:49:00,182.69,182.70,182.64,182.65,27444
2019/06/14,14:50:00,182.64,182.66,182.63,182.66,9881
2019/06/14,14:51:00,182.66,182.66,182.58,182.61,38267
2019/06/14,14:52:00,182.61,182.67,182.60,182.65,30095
2019/06/14,14:53:00,182.65,182.67,182.63,182.65,18377
2019/06/14,14:54:00,182.64,182.66,182.63,182.64,11309
2019/06/14,14:55:00,182.64,182.65,182.63,182.64,18391
2019/06/14,14:56:00,182.64,182.65,182.62,182.62,419340
2019/06/14,14:57:00,182.63,182.66,182.63,182.66,7658
2019/06/14,14:58:00,182.65,182.69,182.65,182.66,24848
2019/06/14,14:59:00,182.66,182.66,182.65,182.65,7353
2019/06/14,15:00:00,182.65,182.69,182.65,182.67,24433
2019/06/14,15:01:00,182.67,182.72,182.66,182.72,46985
2019/06/14,15:02:00,182.72,182.73,182.70,182.71,17524
2019/06/14,15:03:00,182.71,182.73,182.69,182.72,20532
2019/06/14,15:04:00,182.72,182.85,182.72,182.85,254876
2019/06/14,15:05:00,182.85,182.86,182.78,182.85,72687
2019/06/14,15:06:00,182.85,182.86,182.82,182.82,42908
2019/06/14,15:07:00,182.82,182.83,182.78,182.79,44444
2019/06/14,15:08:00,182.79,182.84,182.79,182.80,120334
2019/06/14,15:09:00,182.80,182.82,182.80,182.81,100544
2019/06/14,15:10:00,182.81,182.83,182.80,182.82,16892
2019/06/14,15:11:00,182.81,182.85,182.81,182.84,16230
2019/06/14,15:12:00,182.84,182.84,182.81,182.83,10485
2019/06/14,15:13:00,182.83,182.85,182.82,182.84,175228
2019/06/14,15:14:00,182.85,182.86,182.84,182.86,22669
2019/06/14,15:15:00,182.86,182.94,182.86,182.93,35870
2019/06/14,15:16:00,182.93,183.03,182.93,183.01,252914
2019/06/14,15:17:00,183.01,183.07,183.01,183.05,25608
2019/06/14,15:18:00,183.04,183.06,183.00,183.01,26322
2019/06/14,15:19:00,183.01,183.03,182.95,183.01,95824
2019/06/14,15:20:00,183.01,183.02,182.99,182.99,26972
2019/06/14,15:21:00,183.00,183.02,182.98,183.00,65974
2019/06/14,15:22:00,183.00,183.03,182.97,183.01,55513
2019/06/14,15:23:00,183.02,183.02,182.96,182.98,20148
2019/06/14,15:24:00,182.98,183.01,182.93,183.01,462751
2019/06/14,15:25:00,183.01,183.06,183.00,183.05,47492
2019/06/14,15:26:00,183.05,183.05,182.99,183.00,81955
2019/06/14,15:27:00,183.00,183.05,183.00,183.02,32827
2019/06/14,15:28:00,183.02,183.02,182.99,183.02,171985
2019/06/14,15:29:00,183.02,183.06,183.02,183.03,13489
2019/06/14,15:30:00,183.03,183.05,183.01,183.01,9744
2019/06/14,15:31:00,183.01,183.04,182.95,182.95,39716
2019/06/14,15:32:00,182.95,182.97,182.94,182.95,435802
2019/06/14,15:33:00,182.94,182.95,182.93,182.94,32717
2019/06/14,15:34:00,182.94,182.97,182.93,182.97,22699
2019/06/14,15:35:00,182.97,183.06,182.96,183.04,92396
2019/06/14,15:36:00,183.04,183.09,183.01,183.08,54286
2019/06/14,15:37:00,183.08,183.10,183.07,183.08,54687
2019/06/14,15:38:00,183.09,183.11,183.08,183.09,39120
2019/06/14,15:39:00,183.10,183.11,183.05,183.08,14274
2019/06/14,15:40:00,183.08,183.08,182.99,182.99,34581
2019/06/14,15:41:00,182.99,182.99,182.90,182.92,97781
2019/06/14,15:42:00,182.91,182.92,182.86,182.86,56113
2019/06/14,15:43:00,182.87,182.87,182.84,182.86,57291
2019/06/14,15:44:00,182.86,182.86,182.83,182.84,40639
2019/06/14,15:45:00,182.84,182.88,182.84,182.86,32176
2019/06/14,15:46:00,182.87,182.91,182.85,182.88,51114
2019/06/14,15:47:00,182.87,182.88,182.85,182.85,26244
2019/06/14,15:48:00,182.85,182.85,182.81,182.84,24254
2019/06/14,15:49:00,182.83,182.89,182.81,182.86,31905
2019/06/14,15:50:00,182.86,182.86,182.78,182.78,38590
2019/06/14,15:51:00,182.78,182.82,182.75,182.78,48170
2019/06/14,15:52:00,182.78,182.79,182.73,182.73,43221
2019/06/14,15:53:00,182.73,182.79,182.72,182.79,115557
2019/06/14,15:54:00,182.78,182.83,182.77,182.82,49375
2019/06/14,15:55:00,182.83,182.87,182.81,182.83,187681
2019/06/14,15:56:00,182.83,182.83,182.63,182.67,188935
2019/06/14,15:57:00,182.67,182.68,182.61,182.66,131768
2019/06/14,15:58:00,182.66,182.67,182.56,182.60,182890
2019/06/14,15:59:00,182.60,182.62,182.57,182.61,260465
2019/06/14,16:00:00,182.61,182.64,182.55,182.64,614572
2019/06/17,09:31:00,183.01,183.14,183.00,183.09,134976
2019/06/17,09:32:00,183.09,183.24,183.06,183.06,109450
2019/06/17,09:33:00,183.06,183.09,182.84,182.92,196904
2019/06/17,09:34:00,182.91,182.96,182.84,182.92,130347
2019/06/17,09:35:00,182.91,183.22,182.91,183.22,111780
2019/06/17,09:36:00,183.22,183.26,183.10,183.19,129692
2019/06/17,09:37:00,183.19,183.26,183.14,183.22,83640
2019/06/17,09:38:00,183.22,183.33,183.21,183.27,148074
2019/06/17,09:39:00,183.29,183.34,183.24,183.33,98270
2019/06/17,09:40:00,183.33,183.40,183.24,183.30,204907
2019/06/17,09:41:00,183.30,183.58,183.30,183.49,173310
2019/06/17,09:42:00,183.49,183.56,183.47,183.55,66277
2019/06/17,09:43:00,183.55,183.65,183.50,183.58,120016
2019/06/17,09:44:00,183.59,183.67,183.46,183.49,152097
2019/06/17,09:45:00,183.48,183.62,183.47,183.55,67795
2019/06/17,09:46:00,183.55,183.66,183.55,183.66,81767
2019/06/17,09:47:00,183.66,183.68,183.60,183.61,61123
2019/06/17,09:48:00,183.61,183.68,183.61,183.67,43630
2019/06/17,09:49:00,183.66,183.81,183.63,183.81,131358
2019/06/17,09:50:00,183.80,183.86,183.77,183.79,140555
2019/06/17,09:51:00,183.79,183.83,183.75,183.78,94299
2019/06/17,09:52:00,183.77,183.79,183.69,183.76,66666
2019/06/17,09:53:00,183.76,183.81,183.70,183.81,54339
2019/06/17,09:54:00,183.82,183.97,183.82,183.94,163590
2019/06/17,09:55:00,183.94,184.05,183.93,183.99,152056
2019/06/17,09:56:00,183.98,184.18,183.96,184.13,95849
2019/06/17,09:57:00,184.12,184.12,183.94,183.98,87736
2019/06/17,09:58:00,183.98,184.04,183.90,183.92,96265
2019/06/17,09:59:00,183.93,183.98,183.93,183.94,62518
2019/06/17,10:00:00,183.94,183.99,183.88,183.96,84489
2019/06/17,10:01:00,183.97,184.00,183.85,183.91,77535
2019/06/17,10:02:00,183.91,183.96,183.89,183.96,56986
2019/06/17,10:03:00,183.96,184.02,183.86,183.87,77181
2019/06/17,10:04:00,183.86,183.90,183.83,183.88,43451
2019/06/17,10:05:00,183.88,183.94,183.86,183.94,74819
2019/06/17,10:06:00,183.94,184.02,183.94,184.00,50692
2019/06/17,10:07:00,184.01,184.09,184.00,184.06,74166
2019/06/17,10:08:00,184.06,184.10,184.03,184.07,32771
2019/06/17,10:09:00,184.07,184.08,184.00,184.08,57877
2019/06/17,10:10:00,184.08,184.09,184.00,184.00,31927
2019/06/17,10:11:00,184.00,184.02,183.94,183.95,43475
2019/06/17,10:12:00,183.96,183.99,183.93,183.96,45139
2019/06/17,10:13:00,183.96,183.97,183.90,183.92,31839
2019/06/17,10:14:00,183.92,183.95,183.86,183.87,24334
2019/06/17,10:15:00,183.88,183.94,183.86,183.89,29067
2019/06/17,10:16:00,183.90,183.99,183.90,183.93,48807
2019/06/17,10:17:00,183.93,183.94,183.86,183.88,27217
2019/06/17,10:18:00,183.88,183.89,183.71,183.71,105209
2019/06/17,10:19:00,183.70,183.79,183.70,183.77,55509
2019/06/17,10:20:00,183.76,183.77,183.72,183.75,167145
2019/06/17,10:21:00,183.75,183.76,183.71,183.74,228353
2019/06/17,10:22:00,183.75,183.76,183.71,183.75,174287
2019/06/17,10:23:00,183.75,183.78,183.68,183.75,217110
2019/06/17,10:24:00,183.75,183.87,183.73,183.85,57209
2019/06/17,10:25:00,183.85,183.90,183.83,183.90,33995
2019/06/17,10:26:00,183.90,183.93,183.84,183.90,51729
2019/06/17,10:27:00,183.90,183.92,183.84,183.92,52330
2019/06/17,10:28:00,183.93,183.97,183.88,183.97,41243
2019/06/17,10:29:00,183.97,184.07,183.97,183.98,101849
2019/06/17,10:30:00,183.99,184.01,183.96,183.97,46609
2019/06/17,10:31:00,183.99,184.03,183.97,184.01,31634
2019/06/17,10:32:00,184.01,184.04,184.00,184.04,31143
2019/06/17,10:33:00,184.06,184.09,184.05,184.06,30882
2019/06/17,10:34:00,184.06,184.10,184.06,184.10,29723
2019/06/17,10:35:00,184.10,184.13,184.09,184.11,55843
2019/06/17,10:36:00,184.11,184.21,184.11,184.18,104909
2019/06/17,10:37:00,184.18,184.20,184.07,184.08,46883
2019/06/17,10:38:00,184.09,184.14,184.08,184.14,50919
2019/06/17,10:39:00,184.14,184.15,184.08,184.12,48766
2019/06/17,10:40:00,184.13,184.16,184.11,184.11,57652
2019/06/17,10:41:00,184.11,184.19,184.11,184.15,56745
2019/06/17,10:42:00,184.15,184.23,184.15,184.21,41496
2019/06/17,10:43:00,184.22,184.22,184.13,184.13,36607
2019/06/17,10:44:00,184.13,184.14,184.04,184.05,51047
2019/06/17,10:45:00,184.05,184.08,184.04,184.07,44665
2019/06/17,10:46:00,184.06,184.06,183.91,183.93,30224
2019/06/17,10:47:00,183.93,183.97,183.91,183.95,35760
2019/06/17,10:48:00,183.95,183.98,183.93,183.96,28451
2019/06/17,10:49:00,183.97,184.01,183.95,183.97,31651
2019/06/17,10:50:00,183.97,183.99,183.91,183.93,23844
2019/06/17,10:51:00,183.92,184.02,183.91,184.01,23597
2019/06/17,10:52:00,184.02,184.06,184.00,184.05,28822
2019/06/17,10:53:00,184.05,184.06,184.02,184.05,36446
2019/06/17,10:54:00,184.05,184.12,184.05,184.08,35534
2019/06/17,10:55:00,184.08,184.08,184.03,184.04,22973
2019/06/17,10:56:00,184.04,184.09,184.00,184.00,15614
2019/06/17,10:57:00,184.00,184.05,184.00,184.04,15839
2019/06/17,10:58:00,184.04,184.04,183.98,183.99,20866
2019/06/17,10:59:00,183.99,184.07,183.98,184.07,59774
2019/06/17,11:00:00,184.07,184.19,184.06,184.12,55935
2019/06/17,11:01:00,184.11,184.14,184.04,184.14,25880
2019/06/17,11:02:00,184.16,184.20,184.15,184.20,18468
2019/06/17,11:03:00,184.20,184.25,184.13,184.21,54127
2019/06/17,11:04:00,184.22,184.25,184.19,184.23,27247
2019/06/17,11:05:00,184.23,184.24,184.11,184.16,22187
2019/06/17,11:06:00,184.15,184.15,184.04,184.08,29812
2019/06/17,11:07:00,184.08,184.09,183.95,183.95,39603
2019/06/17,11:08:00,183.96,184.02,183.94,184.02,22936
2019/06/17,11:09:00,184.02,184.04,183.97,184.01,14677
2019/06/17,11:10:00,184.01,184.05,183.99,184.04,7064
2019/06/17,11:11:00,184.05,184.10,184.02,184.08,21615
2019/06/17,11:12:00,184.07,184.15,184.07,184.14,30281
2019/06/17,11:13:00,184.15,184.15,184.08,184.11,35983
2019/06/17,11:14:00,184.11,184.11,183.99,184.02,56279
2019/06/17,11:15:00,184.02,184.05,184.01,184.04,9189
2019/06/17,11:16:00,184.03,184.06,184.01,184.06,17673
2019/06/17,11:17:00,184.06,184.09,183.99,184.05,29616
2019/06/17,11:18:00,184.04,184.08,184.04,184.07,14908
2019/06/17,11:19:00,184.07,184.14,184.07,184.11,19005
2019/06/17,11:20:00,184.12,184.15,184.08,184.09,26767
2019/06/17,11:21:00,184.09,184.12,184.03,184.04,14599
2019/06/17,11:22:00,184.04,184.08,184.02,184.03,27002
2019/06/17,11:23:00,184.03,184.03,184.01,184.01,12898
2019/06/17,11:24:00,184.02,184.02,183.95,183.97,30097
2019/06/17,11:25:00,183.97,183.97,183.80,183.84,56780
2019/06/17,11:26:00,183.84,183.85,183.76,183.77,41442
2019/06/17,11:27:00,183.77,183.87,183.77,183.86,24779
2019/06/17,11:28:00,183.87,183.87,183.79,183.85,41517
2019/06/17,11:29:00,183.85,183.89,183.85,183.87,103867
2019/06/17,11:30:00,183.87,183.90,183.83,183.83,21327
2019/06/17,11:31:00,183.83,183.88,183.80,183.88,51976
2019/06/17,11:32:00,183.88,183.90,183.82,183.87,37676
2019/06/17,11:33:00,183.87,183.88,183.82,183.88,20586
2019/06/17,11:34:00,183.88,183.90,183.85,183.87,11789
2019/06/17,11:35:00,183.86,183.90,183.85,183.86,19428
2019/06/17,11:36:00,183.86,183.89,183.83,183.83,22006
2019/06/17,11:37:00,183.83,183.85,183.79,183.79,22228
2019/06/17,11:38:00,183.79,183.82,183.75,183.82,16481
2019/06/17,11:39:00,183.81,183.81,183.76,183.77,68894
2019/06/17,11:40:00,183.76,183.79,183.73,183.79,27433
2019/06/17,11:41:00,183.79,183.83,183.75,183.83,29223
2019/06/17,11:42:00,183.83,183.85,183.79,183.80,25385
2019/06/17,11:43:00,183.79,183.83,183.79,183.80,24479
2019/06/17,11:44:00,183.79,183.81,183.77,183.79,19647
2019/06/17,11:45:00,183.80,183.86,183.79,183.85,64193
2019/06/17,11:46:00,183.85,183.88,183.82,183.86,72106
2019/06/17,11:47:00,183.87,183.92,183.85,183.88,435971
2019/06/17,11:48:00,183.88,183.90,183.88,183.90,13146
2019/06/17,11:49:00,183.90,183.92,183.89,183.91,26280
2019/06/17,11:50:00,183.91,183.93,183.90,183.93,37977
2019/06/17,11:51:00,183.92,183.93,183.89,183.90,25198
2019/06/17,11:52:00,183.90,183.91,183.87,183.91,19255
2019/06/17,11:53:00,183.91,183.92,183.87,183.87,11487
2019/06/17,11:54:00,183.88,183.89,183.78,183.79,57806
2019/06/17,11:55:00,183.78,183.79,183.75,183.75,13868
2019/06/17,11:56:00,183.75,183.75,183.67,183.67,33462
2019/06/17,11:57:00,183.66,183.69,183.65,183.68,29414
2019/06/17,11:58:00,183.68,183.77,183.68,183.74,24190
2019/06/17,11:59:00,183.74,183.79,183.74,183.77,22752
2019/06/17,12:00:00,183.75,183.75,183.70,183.72,20627
2019/06/17,12:01:00,183.72,183.79,183.67,183.77,168648
2019/06/17,12:02:00,183.77,183.78,183.72,183.73,15422
2019/06/17,12:03:00,183.73,183.73,183.61,183.66,59801
2019/06/17,12:04:00,183.63,183.67,183.61,183.65,20231
2019/06/17,12:05:00,183.65,183.67,183.63,183.63,13664
2019/06/17,12:06:00,183.63,183.71,183.63,183.69,19691
2019/06/17,12:07:00,183.68,183.70,183.66,183.70,9218
2019/06/17,12:08:00,183.69,183.69,183.66,183.68,6125
2019/06/17,12:09:00,183.67,183.68,183.66,183.66,3153
2019/06/17,12:10:00,183.66,183.67,183.65,183.66,11550
2019/06/17,12:11:00,183.67,183.68,183.65,183.68,14951
2019/06/17,12:12:00,183.68,183.73,183.67,183.70,30226
2019/06/17,12:13:00,183.70,183.75,183.70,183.74,11713
2019/06/17,12:14:00,183.74,183.76,183.73,183.74,10075
2019/06/17,12:15:00,183.75,183.75,183.73,183.74,8734
2019/06/17,12:16:00,183.75,183.75,183.73,183.73,7691
2019/06/17,12:17:00,183.73,183.76,183.71,183.76,8776
2019/06/17,12:18:00,183.76,183.80,183.76,183.79,9230
2019/06/17,12:19:00,183.80,183.80,183.78,183.78,11260
2019/06/17,12:20:00,183.78,183.78,183.75,183.76,12952
2019/06/17,12:21:00,183.77,183.77,183.73,183.73,9524
2019/06/17,12:22:00,183.73,183.76,183.72,183.76,22119
2019/06/17,12:23:00,183.76,183.77,183.75,183.77,69997
2019/06/17,12:24:00,183.76,183.77,183.75,183.76,9812
2019/06/17,12:25:00,183.76,183.78,183.76,183.77,4498
2019/06/17,12:26:00,183.77,183.78,183.72,183.73,24507
2019/06/17,12:27:00,183.73,183.73,183.71,183.72,9589
2019/06/17,12:28:00,183.72,183.72,183.67,183.67,10990
2019/06/17,12:29:00,183.66,183.69,183.66,183.67,11368
2019/06/17,12:30:00,183.67,183.69,183.65,183.69,12942
2019/06/17,12:31:00,183.67,183.67,183.62,183.65,106509
2019/06/17,12:32:00,183.65,183.65,183.59,183.65,69310
2019/06/17,12:33:00,183.65,183.71,183.65,183.71,18153
2019/06/17,12:34:00,183.71,183.77,183.70,183.77,38561
2019/06/17,12:35:00,183.77,183.78,183.75,183.76,12408
2019/06/17,12:36:00,183.76,183.86,183.75,183.82,75848
2019/06/17,12:37:00,183.82,183.82,183.74,183.75,23919
2019/06/17,12:38:00,183.75,183.84,183.75,183.83,18272
2019/06/17,12:39:00,183.83,183.84,183.79,183.82,19198
2019/06/17,12:40:00,183.82,183.84,183.82,183.82,308284
2019/06/17,12:41:00,183.81,183.82,183.79,183.81,204797
2019/06/17,12:42:00,183.81,183.82,183.80,183.81,6066
2019/06/17,12:43:00,183.80,183.84,183.80,183.82,69459
2019/06/17,12:44:00,183.82,183.84,183.81,183.84,23289
2019/06/17,12:45:00,183.83,183.84,183.82,183.84,5887
2019/06/17,12:46:00,183.84,183.86,183.83,183.83,13727
2019/06/17,12:47:00,183.83,183.84,183.82,183.83,11791
2019/06/17,12:48:00,183.83,183.87,183.83,183.86,13263
2019/06/17,12:49:00,183.86,183.88,183.86,183.86,42455
2019/06/17,12:50:00,183.85,183.89,183.85,183.89,24727
2019/06/17,12:51:00,183.89,183.91,183.89,183.90,29294
2019/06/17,12:52:00,183.91,183.92,183.89,183.90,18113
2019/06/17,12:53:00,183.90,183.90,183.82,183.87,247241
2019/06/17,12:54:00,183.87,183.90,183.86,183.86,11829
2019/06/17,12:55:00,183.86,183.87,183.83,183.83,22810
2019/06/17,12:56:00,183.84,183.85,183.80,183.83,23147
2019/06/17,12:57:00,183.82,183.86,183.80,183.84,17814
2019/06/17,12:58:00,183.84,183.88,183.82,183.88,13302
2019/06/17,12:59:00,183.88,183.88,183.87,183.88,5482
2019/06/17,13:00:00,183.87,183.89,183.85,183.87,18115
2019/06/17,13:01:00,183.87,183.93,183.84,183.92,24728
2019/06/17,13:02:00,183.93,183.96,183.92,183.93,54943
2019/06/17,13:03:00,183.93,183.96,183.93,183.96,25100
2019/06/17,13:04:00,183.96,183.97,183.94,183.95,9989
2019/06/17,13:05:00,183.95,183.96,183.95,183.95,14377
2019/06/17,13:06:00,183.96,183.96,183.90,183.91,34744
2019/06/17,13:07:00,183.91,183.95,183.91,183.93,10430
2019/06/17,13:08:00,183.92,183.93,183.91,183.92,8556
2019/06/17,13:09:00,183.92,183.94,183.89,183.89,14567
2019/06/17,13:10:00,183.89,183.91,183.85,183.86,24130
2019/06/17,13:11:00,183.86,183.92,183.86,183.89,9795
2019/06/17,13:12:00,183.89,183.90,183.86,183.86,13135
2019/06/17,13:13:00,183.86,183.92,183.86,183.89,19461
2019/06/17,13:14:00,183.88,183.90,183.86,183.90,16515
2019/06/17,13:15:00,183.89,183.93,183.89,183.92,16107
2019/06/17,13:16:00,183.92,183.95,183.92,183.93,18265
2019/06/17,13:17:00,183.93,183.94,183.92,183.93,18154
2019/06/17,13:18:00,183.92,183.95,183.91,183.95,17144
2019/06/17,13:19:00,183.95,183.98,183.94,183.94,15186
2019/06/17,13:20:00,183.94,183.97,183.93,183.96,47913
2019/06/17,13:21:00,183.96,183.97,183.95,183.96,18338
2019/06/17,13:22:00,183.96,183.98,183.93,183.95,20934
2019/06/17,13:23:00,183.94,183.94,183.91,183.92,15553
2019/06/17,13:24:00,183.93,183.94,183.92,183.92,9068
2019/06/17,13:25:00,183.92,183.94,183.91,183.92,33290
2019/06/17,13:26:00,183.91,183.92,183.87,183.88,34426
2019/06/17,13:27:00,183.88,183.88,183.84,183.84,33321
2019/06/17,13:28:00,183.85,183.88,183.83,183.86,351331
2019/06/17,13:29:00,183.86,183.89,183.85,183.86,25815
2019/06/17,13:30:00,183.85,183.87,183.84,183.87,27424
2019/06/17,13:31:00,183.87,183.88,183.85,183.88,13880
2019/06/17,13:32:00,183.87,183.89,183.86,183.88,17922
2019/06/17,13:33:00,183.88,183.91,183.86,183.91,10609
2019/06/17,13:34:00,183.91,183.93,183.90,183.93,42179
2019/06/17,13:35:00,183.94,183.97,183.93,183.97,9995
2019/06/17,13:36:00,183.97,183.97,183.95,183.96,8087
2019/06/17,13:37:00,183.96,183.99,183.96,183.98,29347
2019/06/17,13:38:00,183.98,184.01,183.98,184.01,123901
2019/06/17,13:39:00,184.01,184.01,183.99,184.00,24587
2019/06/17,13:40:00,184.00,184.02,183.99,184.01,17096
2019/06/17,13:41:00,184.01,184.02,183.99,184.01,20621
2019/06/17,13:42:00,184.02,184.06,184.02,184.06,51419
2019/06/17,13:43:00,184.06,184.06,184.04,184.06,26974
2019/06/17,13:44:00,184.06,184.06,184.05,184.05,24325
2019/06/17,13:45:00,184.04,184.05,184.00,184.00,27124
2019/06/17,13:46:00,184.00,184.00,183.98,184.00,186021
2019/06/17,13:47:00,184.00,184.05,184.00,184.04,18770
2019/06/17,13:48:00,184.04,184.04,184.02,184.02,5979
2019/06/17,13:49:00,184.02,184.03,184.00,184.01,5433
2019/06/17,13:50:00,184.01,184.01,184.00,184.00,12222
2019/06/17,13:51:00,184.00,184.01,183.98,183.98,37758
2019/06/17,13:52:00,183.98,183.99,183.97,183.98,9847
2019/06/17,13:53:00,183.97,184.00,183.95,184.00,9677
2019/06/17,13:54:00,183.99,184.00,183.99,183.99,8484
2019/06/17,13:55:00,184.00,184.02,184.00,184.02,2481
2019/06/17,13:56:00,184.02,184.05,184.02,184.05,19902
2019/06/17,13:57:00,184.05,184.05,184.04,184.04,7309
2019/06/17,13:58:00,184.04,184.05,184.03,184.05,12868
2019/06/17,13:59:00,184.05,184.05,184.02,184.04,11207
2019/06/17,14:00:00,184.04,184.04,184.01,184.02,11470
2019/06/17,14:01:00,184.02,184.04,184.00,184.04,17890
2019/06/17,14:02:00,184.04,184.09,184.04,184.08,31159
2019/06/17,14:03:00,184.08,184.12,184.08,184.11,33517
2019/06/17,14:04:00,184.11,184.12,184.10,184.10,13352
2019/06/17,14:05:00,184.10,184.13,184.09,184.11,16705
2019/06/17,14:06:00,184.12,184.12,184.06,184.07,26827
2019/06/17,14:07:00,184.07,184.07,184.04,184.05,30396
2019/06/17,14:08:00,184.05,184.06,183.99,183.99,27714
2019/06/17,14:09:00,184.00,184.00,183.97,184.00,31469
2019/06/17,14:10:00,184.00,184.03,183.99,184.00,15082
2019/06/17,14:11:00,184.01,184.01,183.97,183.98,19998
2019/06/17,14:12:00,183.98,184.01,183.96,184.01,12858
2019/06/17,14:13:00,184.01,184.04,184.01,184.02,18688
2019/06/17,14:14:00,184.02,184.03,184.02,184.03,9171
2019/06/17,14:15:00,184.03,184.04,184.01,184.03,46167
2019/06/17,14:16:00,184.04,184.04,184.02,184.03,24428
2019/06/17,14:17:00,184.03,184.05,184.02,184.04,65283
2019/06/17,14:18:00,184.04,184.07,184.04,184.07,43559
2019/06/17,14:19:00,184.06,184.07,184.04,184.04,17548
2019/06/17,14:20:00,184.04,184.06,184.02,184.02,14607
2019/06/17,14:21:00,184.02,184.03,184.02,184.03,10005
2019/06/17,14:22:00,184.03,184.04,184.00,184.04,15950
2019/06/17,14:23:00,184.04,184.05,184.03,184.04,8955
2019/06/17,14:24:00,184.04,184.06,184.02,184.03,13476
2019/06/17,14:25:00,184.02,184.06,184.02,184.04,19256
2019/06/17,14:26:00,184.04,184.04,184.00,184.00,11546
2019/06/17,14:27:00,184.00,184.01,183.91,183.95,76017
2019/06/17,14:28:00,183.95,183.95,183.89,183.93,64997
2019/06/17,14:29:00,183.93,183.95,183.91,183.91,17508
2019/06/17,14:30:00,183.92,183.93,183.88,183.88,33593
2019/06/17,14:31:00,183.88,183.95,183.88,183.93,46857
2019/06/17,14:32:00,183.94,183.97,183.93,183.96,15538
2019/06/17,14:33:00,183.97,183.97,183.93,183.94,13435
2019/06/17,14:34:00,183.94,183.95,183.93,183.94,13962
2019/06/17,14:35:00,183.95,183.96,183.93,183.95,8537
2019/06/17,14:36:00,183.95,183.98,183.95,183.97,12516
2019/06/17,14:37:00,183.97,183.98,183.96,183.98,13041
2019/06/17,14:38:00,183.98,183.99,183.97,183.98,15701
2019/06/17,14:39:00,183.98,183.98,183.97,183.98,26115
2019/06/17,14:40:00,183.99,184.01,183.99,183.99,19656
2019/06/17,14:41:00,183.99,184.03,183.98,184.02,25441
2019/06/17,14:42:00,184.03,184.04,184.00,184.02,26341
2019/06/17,14:43:00,184.02,184.03,183.99,184.00,13677
2019/06/17,14:44:00,184.01,184.01,183.99,184.00,17198
2019/06/17,14:45:00,184.00,184.02,184.00,184.01,17495
2019/06/17,14:46:00,184.01,184.01,183.95,183.97,28569
2019/06/17,14:47:00,183.97,183.99,183.95,183.98,51179
2019/06/17,14:48:00,183.96,183.98,183.96,183.96,9050
2019/06/17,14:49:00,183.96,183.97,183.93,183.94,27644
2019/06/17,14:50:00,183.94,183.96,183.92,183.96,17016
2019/06/17,14:51:00,183.96,183.96,183.88,183.90,32227
2019/06/17,14:52:00,183.89,183.91,183.87,183.89,40144
2019/06/17,14:53:00,183.89,183.92,183.86,183.88,23413
2019/06/17,14:54:00,183.88,183.89,183.86,183.88,20495
2019/06/17,14:55:00,183.88,183.89,183.82,183.84,28063
2019/06/17,14:56:00,183.85,183.85,183.82,183.82,10585
2019/06/17,14:57:00,183.82,183.87,183.80,183.85,35113
2019/06/17,14:58:00,183.85,183.85,183.84,183.85,11200
2019/06/17,14:59:00,183.84,183.87,183.84,183.87,12553
2019/06/17,15:00:00,183.87,183.87,183.83,183.83,17122
2019/06/17,15:01:00,183.83,183.83,183.78,183.79,59826
2019/06/17,15:02:00,183.78,183.78,183.72,183.75,29999
2019/06/17,15:03:00,183.75,183.80,183.75,183.80,27042
2019/06/17,15:04:00,183.78,183.79,183.74,183.78,61638
2019/06/17,15:05:00,183.78,183.84,183.77,183.83,15192
2019/06/17,15:06:00,183.83,183.91,183.82,183.90,44836
2019/06/17,15:07:00,183.91,183.91,183.88,183.90,22706
2019/06/17,15:08:00,183.90,183.90,183.88,183.88,18104
2019/06/17,15:09:00,183.89,183.90,183.87,183.89,27050
2019/06/17,15:10:00,183.89,183.91,183.89,183.89,25764
2019/06/17,15:11:00,183.90,183.90,183.88,183.90,17273
2019/06/17,15:12:00,183.90,183.94,183.90,183.94,43967
2019/06/17,15:13:00,183.95,183.95,183.91,183.92,29733
2019/06/17,15:14:00,183.92,183.95,183.92,183.94,23400
2019/06/17,15:15:00,183.93,183.95,183.92,183.93,9772
2019/06/17,15:16:00,183.93,183.95,183.92,183.94,12335
2019/06/17,15:17:00,183.94,183.99,183.94,183.96,11447
2019/06/17,15:18:00,183.96,183.98,183.93,183.93,30836
2019/06/17,15:19:00,183.93,183.95,183.89,183.90,11784
2019/06/17,15:20:00,183.90,183.90,183.87,183.89,14076
2019/06/17,15:21:00,183.90,183.92,183.87,183.91,79585
2019/06/17,15:22:00,183.91,183.92,183.85,183.88,31401
2019/06/17,15:23:00,183.88,183.91,183.87,183.90,22007
2019/06/17,15:24:00,183.90,183.94,183.89,183.90,25133
2019/06/17,15:25:00,183.90,183.92,183.89,183.91,18491
2019/06/17,15:26:00,183.92,183.95,183.92,183.94,12181
2019/06/17,15:27:00,183.95,184.01,183.94,184.01,36344
2019/06/17,15:28:00,184.01,184.03,184.00,184.02,17394
2019/06/17,15:29:00,184.01,184.01,183.96,183.96,25925
2019/06/17,15:30:00,183.96,183.98,183.96,183.98,8475
2019/06/17,15:31:00,183.98,183.98,183.74,183.76,75643
2019/06/17,15:32:00,183.77,183.83,183.77,183.83,40304
2019/06/17,15:33:00,183.83,183.85,183.80,183.85,20174
2019/06/17,15:34:00,183.85,183.90,183.83,183.89,26692
2019/06/17,15:35:00,183.89,183.90,183.86,183.87,19871
2019/06/17,15:36:00,183.87,183.88,183.85,183.86,41785
2019/06/17,15:37:00,183.85,183.85,183.79,183.79,16409
2019/06/17,15:38:00,183.79,183.84,183.79,183.79,49680
2019/06/17,15:39:00,183.79,183.81,183.72,183.73,28230
2019/06/17,15:40:00,183.73,183.73,183.65,183.65,128860
2019/06/17,15:41:00,183.65,183.73,183.64,183.66,56017
2019/06/17,15:42:00,183.66,183.69,183.64,183.66,27440
2019/06/17,15:43:00,183.66,183.72,183.65,183.70,19786
2019/06/17,15:44:00,183.70,183.75,183.68,183.75,24933
2019/06/17,15:45:00,183.75,183.75,183.70,183.71,59005
2019/06/17,15:46:00,183.72,183.78,183.69,183.76,41797
2019/06/17,15:47:00,183.76,183.76,183.73,183.75,33609
2019/06/17,15:48:00,183.75,183.76,183.72,183.73,52358
2019/06/17,15:49:00,183.73,183.77,183.73,183.76,51163
2019/06/17,15:50:00,183.77,183.77,183.71,183.72,37319
2019/06/17,15:51:00,183.73,183.73,183.53,183.58,289955
2019/06/17,15:52:00,183.59,183.69,183.57,183.67,123229
2019/06/17,15:53:00,183.67,183.69,183.65,183.66,63209
2019/06/17,15:54:00,183.66,183.68,183.64,183.68,203669
2019/06/17,15:55:00,183.68,183.73,183.63,183.64,563697
2019/06/17,15:56:00,183.64,183.81,183.63,183.64,449687
2019/06/17,15:57:00,183.64,183.65,183.61,183.65,126276
2019/06/17,15:58:00,183.65,183.66,183.58,183.59,222276
2019/06/17,15:59:00,183.59,183.61,183.54,183.60,269327
2019/06/17,16:00:00,183.60,183.74,183.50,183.74,770836
2019/06/18,09:31:00,185.88,185.92,185.54,185.61,631553
2019/06/18,09:32:00,185.61,185.62,185.47,185.51,213860
2019/06/18,09:33:00,185.51,185.63,185.43,185.61,163997
2019/06/18,09:34:00,185.61,185.84,185.58,185.83,334139
2019/06/18,09:35:00,185.83,185.88,185.53,185.61,361313
2019/06/18,09:36:00,185.60,185.78,185.60,185.72,103897
2019/06/18,09:37:00,185.72,185.73,185.58,185.66,151794
2019/06/18,09:38:00,185.66,185.69,185.50,185.56,118162
2019/06/18,09:39:00,185.56,185.65,185.55,185.59,90652
2019/06/18,09:40:00,185.59,186.31,185.55,186.27,696826
2019/06/18,09:41:00,186.27,186.41,186.13,186.41,398779
2019/06/18,09:42:00,186.39,186.50,186.30,186.49,367509
2019/06/18,09:43:00,186.49,186.98,186.49,186.86,768421
2019/06/18,09:44:00,186.86,187.11,186.85,187.08,271064
2019/06/18,09:45:00,187.08,187.24,186.88,187.01,501999
2019/06/18,09:46:00,187.01,187.20,186.94,187.19,214564
2019/06/18,09:47:00,187.19,187.26,187.10,187.19,310812
2019/06/18,09:48:00,187.18,187.24,187.13,187.14,220937
2019/06/18,09:49:00,187.14,187.39,187.03,187.31,241337
2019/06/18,09:50:00,187.31,187.36,187.19,187.29,274119
2019/06/18,09:51:00,187.29,187.41,187.28,187.31,315060
2019/06/18,09:52:00,187.31,187.42,187.16,187.36,428585
2019/06/18,09:53:00,187.37,187.39,187.18,187.26,218038
2019/06/18,09:54:00,187.26,187.35,187.20,187.21,184006
2019/06/18,09:55:00,187.21,187.29,187.17,187.21,153991
2019/06/18,09:56:00,187.21,187.23,187.08,187.08,165014
2019/06/18,09:57:00,187.08,187.16,186.96,187.03,306905
2019/06/18,09:58:00,187.03,187.10,186.94,187.00,381098
2019/06/18,09:59:00,187.00,187.20,186.96,187.01,221620
2019/06/18,10:00:00,187.02,187.13,186.98,187.06,247466
2019/06/18,10:01:00,187.06,187.20,187.00,187.19,196619
2019/06/18,10:02:00,187.18,187.49,187.18,187.37,411343
2019/06/18,10:03:00,187.37,187.49,187.35,187.44,244672
2019/06/18,10:04:00,187.44,187.45,187.33,187.43,141372
2019/06/18,10:05:00,187.43,187.45,187.35,187.35,114980
2019/06/18,10:06:00,187.36,187.42,187.28,187.34,328563
2019/06/18,10:07:00,187.35,187.35,187.14,187.14,288469
2019/06/18,10:08:00,187.13,187.27,187.12,187.23,261776
2019/06/18,10:09:00,187.24,187.28,187.15,187.27,197246
2019/06/18,10:10:00,187.27,187.30,187.16,187.16,92480
2019/06/18,10:11:00,187.16,187.25,187.14,187.14,74436
2019/06/18,10:12:00,187.14,187.36,187.14,187.29,90887
2019/06/18,10:13:00,187.29,187.39,187.24,187.37,64783
2019/06/18,10:14:00,187.37,187.44,187.30,187.37,100973
2019/06/18,10:15:00,187.36,187.36,187.25,187.31,57573
2019/06/18,10:16:00,187.31,187.32,187.20,187.22,130126
2019/06/18,10:17:00,187.22,187.22,187.13,187.15,129000
2019/06/18,10:18:00,187.16,187.22,187.09,187.16,88535
2019/06/18,10:19:00,187.16,187.25,187.15,187.20,104704
2019/06/18,10:20:00,187.19,187.24,187.14,187.22,96702
2019/06/18,10:21:00,187.21,187.26,187.15,187.19,135245
2019/06/18,10:22:00,187.18,187.20,187.12,187.13,56082
2019/06/18,10:23:00,187.12,187.26,187.10,187.24,171079
2019/06/18,10:24:00,187.24,187.24,187.12,187.12,274352
2019/06/18,10:25:00,187.12,187.15,187.05,187.09,88253
2019/06/18,10:26:00,187.09,187.18,187.07,187.11,163811
2019/06/18,10:27:00,187.11,187.22,187.11,187.20,45383
2019/06/18,10:28:00,187.20,187.26,187.18,187.24,52737
2019/06/18,10:29:00,187.25,187.30,187.22,187.22,97890
2019/06/18,10:30:00,187.22,187.30,187.21,187.27,120457
2019/06/18,10:31:00,187.27,187.40,187.26,187.34,104321
2019/06/18,10:32:00,187.34,187.39,187.32,187.36,72840
2019/06/18,10:33:00,187.36,187.42,187.34,187.42,76598
2019/06/18,10:34:00,187.43,187.45,187.31,187.35,129606
2019/06/18,10:35:00,187.35,187.37,187.30,187.31,42805
2019/06/18,10:36:00,187.31,187.35,187.25,187.32,97272
2019/06/18,10:37:00,187.30,187.35,187.29,187.35,62791
2019/06/18,10:38:00,187.34,187.50,187.34,187.48,155311
2019/06/18,10:39:00,187.48,187.60,187.48,187.50,192054
2019/06/18,10:40:00,187.49,187.53,187.48,187.51,46445
2019/06/18,10:41:00,187.51,187.58,187.46,187.54,64697
2019/06/18,10:42:00,187.53,187.54,187.48,187.51,39996
2019/06/18,10:43:00,187.52,187.52,187.48,187.49,122887
2019/06/18,10:44:00,187.49,187.49,187.42,187.47,66705
2019/06/18,10:45:00,187.47,187.49,187.43,187.45,43248
2019/06/18,10:46:00,187.47,187.50,187.42,187.46,72537
2019/06/18,10:47:00,187.46,187.50,187.44,187.45,46428
2019/06/18,10:48:00,187.46,187.49,187.45,187.48,32771
2019/06/18,10:49:00,187.48,187.51,187.41,187.50,50157
2019/06/18,10:50:00,187.50,187.55,187.47,187.52,51298
2019/06/18,10:51:00,187.52,187.54,187.45,187.46,34792
2019/06/18,10:52:00,187.44,187.44,187.35,187.38,69427
2019/06/18,10:53:00,187.39,187.48,187.39,187.45,89843
2019/06/18,10:54:00,187.46,187.56,187.43,187.55,93650
2019/06/18,10:55:00,187.56,187.66,187.56,187.65,262603
2019/06/18,10:56:00,187.66,187.67,187.63,187.66,121406
2019/06/18,10:57:00,187.66,187.72,187.62,187.65,180661
2019/06/18,10:58:00,187.65,187.67,187.59,187.59,385596
2019/06/18,10:59:00,187.59,187.63,187.57,187.59,43949
2019/06/18,11:00:00,187.58,187.60,187.54,187.54,51678
2019/06/18,11:01:00,187.54,187.63,187.54,187.58,56254
2019/06/18,11:02:00,187.58,187.64,187.55,187.60,118362
2019/06/18,11:03:00,187.60,187.69,187.59,187.59,62631
2019/06/18,11:04:00,187.59,187.59,187.55,187.56,58360
2019/06/18,11:05:00,187.55,187.60,187.55,187.59,30574
2019/06/18,11:06:00,187.59,187.62,187.54,187.62,36936
2019/06/18,11:07:00,187.62,187.63,187.57,187.62,55606
2019/06/18,11:08:00,187.63,187.66,187.60,187.62,49180
2019/06/18,11:09:00,187.62,187.69,187.59,187.63,466443
2019/06/18,11:10:00,187.63,187.64,187.60,187.64,26605
2019/06/18,11:11:00,187.64,187.67,187.62,187.65,50598
2019/06/18,11:12:00,187.65,187.69,187.63,187.67,23804
2019/06/18,11:13:00,187.67,187.67,187.55,187.55,53682
2019/06/18,11:14:00,187.55,187.56,187.45,187.46,102161
2019/06/18,11:15:00,187.46,187.46,187.35,187.39,60455
2019/06/18,11:16:00,187.39,187.43,187.35,187.43,35802
2019/06/18,11:17:00,187.43,187.45,187.39,187.39,38578
2019/06/18,11:18:00,187.41,187.43,187.40,187.42,171057
2019/06/18,11:19:00,187.42,187.45,187.39,187.40,71929
2019/06/18,11:20:00,187.39,187.43,187.38,187.41,40923
2019/06/18,11:21:00,187.42,187.47,187.40,187.46,28323
2019/06/18,11:22:00,187.46,187.47,187.44,187.46,21593
2019/06/18,11:23:00,187.46,187.50,187.43,187.45,63596
2019/06/18,11:24:00,187.45,187.59,187.27,187.28,459499
2019/06/18,11:25:00,187.25,187.27,186.98,187.07,550500
2019/06/18,11:26:00,187.08,187.30,187.08,187.30,563310
2019/06/18,11:27:00,187.31,187.36,187.26,187.27,110542
2019/06/18,11:28:00,187.27,187.33,187.25,187.27,42350
2019/06/18,11:29:00,187.26,187.30,187.22,187.28,86105
2019/06/18,11:30:00,187.28,187.32,187.22,187.23,109617
2019/06/18,11:31:00,187.23,187.25,187.15,187.18,72678
2019/06/18,11:32:00,187.19,187.29,187.18,187.28,64900
2019/06/18,11:33:00,187.29,187.35,187.20,187.20,66168
2019/06/18,11:34:00,187.21,187.21,187.12,187.18,74738
2019/06/18,11:35:00,187.18,187.18,187.06,187.11,84970
2019/06/18,11:36:00,187.11,187.16,187.04,187.14,96097
2019/06/18,11:37:00,187.15,187.18,187.12,187.14,52824
2019/06/18,11:38:00,187.14,187.17,187.10,187.17,442735
2019/06/18,11:39:00,187.16,187.16,187.07,187.15,38937
2019/06/18,11:40:00,187.15,187.18,187.10,187.12,33047
2019/06/18,11:41:00,187.11,187.20,187.10,187.11,471888
2019/06/18,11:42:00,187.11,187.11,187.06,187.07,29657
2019/06/18,11:43:00,187.07,187.13,187.06,187.06,26715
2019/06/18,11:44:00,187.06,187.06,187.01,187.04,33776
2019/06/18,11:45:00,187.04,187.08,187.01,187.07,60253
2019/06/18,11:46:00,187.06,187.10,187.02,187.09,43822
2019/06/18,11:47:00,187.09,187.14,187.09,187.12,62908
2019/06/18,11:48:00,187.12,187.12,187.05,187.05,56026
2019/06/18,11:49:00,187.06,187.06,186.89,186.92,88927
2019/06/18,11:50:00,186.93,186.95,186.76,186.83,107948
2019/06/18,11:51:00,186.82,186.83,186.76,186.78,58295
2019/06/18,11:52:00,186.78,186.78,186.73,186.76,58411
2019/06/18,11:53:00,186.76,186.82,186.76,186.81,65002
2019/06/18,11:54:00,186.82,186.86,186.71,186.71,63732
2019/06/18,11:55:00,186.71,186.76,186.66,186.74,87044
2019/06/18,11:56:00,186.75,186.82,186.73,186.75,43350
2019/06/18,11:57:00,186.74,186.75,186.66,186.67,65150
2019/06/18,11:58:00,186.67,186.73,186.64,186.71,59026
2019/06/18,11:59:00,186.70,186.70,186.64,186.70,65933
2019/06/18,12:00:00,186.69,186.71,186.66,186.68,39403
2019/06/18,12:01:00,186.67,186.78,186.65,186.78,464098
2019/06/18,12:02:00,186.78,186.84,186.76,186.82,46581
2019/06/18,12:03:00,186.82,186.93,186.81,186.92,99353
2019/06/18,12:04:00,186.92,186.93,186.82,186.85,52863
2019/06/18,12:05:00,186.84,186.94,186.79,186.80,486728
2019/06/18,12:06:00,186.80,186.87,186.78,186.87,30405
2019/06/18,12:07:00,186.87,186.90,186.83,186.88,29890
2019/06/18,12:08:00,186.87,186.89,186.82,186.82,44496
2019/06/18,12:09:00,186.82,186.88,186.82,186.88,27226
2019/06/18,12:10:00,186.89,186.91,186.84,186.90,34490
2019/06/18,12:11:00,186.90,186.95,186.87,186.94,31988
2019/06/18,12:12:00,186.94,186.95,186.88,186.91,32047
2019/06/18,12:13:00,186.91,186.92,186.87,186.87,19808
2019/06/18,12:14:00,186.87,186.87,186.81,186.82,24909
2019/06/18,12:15:00,186.82,186.86,186.81,186.84,40676
2019/06/18,12:16:00,186.84,186.84,186.76,186.77,20529
2019/06/18,12:17:00,186.77,186.79,186.72,186.73,152114
2019/06/18,12:18:00,186.73,186.75,186.65,186.65,53263
2019/06/18,12:19:00,186.66,186.68,186.55,186.58,63370
2019/06/18,12:20:00,186.58,186.64,186.57,186.64,38638
2019/06/18,12:21:00,186.64,186.71,186.63,186.67,97245
2019/06/18,12:22:00,186.66,186.68,186.62,186.62,31177
2019/06/18,12:23:00,186.61,186.70,186.61,186.69,60995
2019/06/18,12:24:00,186.69,186.70,186.67,186.67,23742
2019/06/18,12:25:00,186.66,186.69,186.64,186.67,24835
2019/06/18,12:26:00,186.67,186.72,186.67,186.72,17067
2019/06/18,12:27:00,186.74,186.75,186.72,186.74,50518
2019/06/18,12:28:00,186.74,186.75,186.64,186.64,64003
2019/06/18,12:29:00,186.65,186.67,186.59,186.66,26936
2019/06/18,12:30:00,186.66,186.70,186.65,186.68,13253
2019/06/18,12:31:00,186.68,186.69,186.66,186.69,15635
2019/06/18,12:32:00,186.70,186.73,186.68,186.70,16015
2019/06/18,12:33:00,186.70,186.72,186.68,186.70,18134
2019/06/18,12:34:00,186.70,186.73,186.65,186.72,66401
2019/06/18,12:35:00,186.72,186.75,186.66,186.74,55629
2019/06/18,12:36:00,186.74,186.78,186.69,186.70,35757
2019/06/18,12:37:00,186.70,186.77,186.69,186.75,28986
2019/06/18,12:38:00,186.75,186.81,186.71,186.78,301021
2019/06/18,12:39:00,186.77,186.83,186.75,186.83,114965
2019/06/18,12:40:00,186.83,186.85,186.82,186.83,71202
2019/06/18,12:41:00,186.83,186.87,186.81,186.87,77852
2019/06/18,12:42:00,186.87,186.87,186.79,186.81,27885
2019/06/18,12:43:00,186.81,186.83,186.79,186.82,24008
2019/06/18,12:44:00,186.82,186.84,186.76,186.77,22268
2019/06/18,12:45:00,186.77,186.84,186.77,186.79,19193
2019/06/18,12:46:00,186.79,186.80,186.64,186.68,43312
2019/06/18,12:47:00,186.68,186.72,186.66,186.72,124543
2019/06/18,12:48:00,186.72,186.74,186.67,186.73,50720
2019/06/18,12:49:00,186.74,186.86,186.72,186.82,195076
2019/06/18,12:50:00,186.83,186.95,186.83,186.89,185045
2019/06/18,12:51:00,186.90,186.94,186.85,186.85,36202
2019/06/18,12:52:00,186.84,186.84,186.77,186.79,26254
2019/06/18,12:53:00,186.79,186.79,186.75,186.76,19963
2019/06/18,12:54:00,186.76,186.78,186.75,186.77,25596
2019/06/18,12:55:00,186.76,186.83,186.72,186.79,134744
2019/06/18,12:56:00,186.79,186.82,186.76,186.82,15223
2019/06/18,12:57:00,186.82,186.85,186.80,186.81,438726
2019/06/18,12:58:00,186.81,186.81,186.77,186.78,14476
2019/06/18,12:59:00,186.76,186.76,186.71,186.72,21105
2019/06/18,13:00:00,186.72,186.74,186.71,186.72,21853
2019/06/18,13:01:00,186.72,186.72,186.55,186.57,65196
2019/06/18,13:02:00,186.58,186.62,186.51,186.52,109145
2019/06/18,13:03:00,186.52,186.59,186.52,186.56,15936
2019/06/18,13:04:00,186.55,186.57,186.53,186.53,23263
2019/06/18,13:05:00,186.53,186.56,186.40,186.40,51098
2019/06/18,13:06:00,186.39,186.40,186.22,186.35,141629
2019/06/18,13:07:00,186.35,186.41,186.35,186.40,48511
2019/06/18,13:08:00,186.41,186.45,186.40,186.44,119874
2019/06/18,13:09:00,186.45,186.46,186.42,186.46,90189
2019/06/18,13:10:00,186.45,186.51,186.44,186.46,113971
2019/06/18,13:11:00,186.46,186.53,186.43,186.52,73957
2019/06/18,13:12:00,186.52,186.53,186.50,186.52,48197
2019/06/18,13:13:00,186.52,186.57,186.52,186.56,82192
2019/06/18,13:14:00,186.56,186.60,186.55,186.57,11021
2019/06/18,13:15:00,186.58,186.60,186.52,186.53,22631
2019/06/18,13:16:00,186.53,186.59,186.53,186.54,22132
2019/06/18,13:17:00,186.54,186.55,186.51,186.52,39173
2019/06/18,13:18:00,186.52,186.55,186.50,186.50,31743
2019/06/18,13:19:00,186.48,186.49,186.40,186.48,57690
2019/06/18,13:20:00,186.48,186.55,186.48,186.52,30017
2019/06/18,13:21:00,186.53,186.55,186.49,186.54,45735
2019/06/18,13:22:00,186.54,186.56,186.46,186.47,26511
2019/06/18,13:23:00,186.48,186.51,186.45,186.47,35343
2019/06/18,13:24:00,186.47,186.50,186.45,186.48,29239
2019/06/18,13:25:00,186.48,186.49,186.46,186.49,17347
2019/06/18,13:26:00,186.50,186.51,186.45,186.45,18968
2019/06/18,13:27:00,186.44,186.49,186.43,186.46,38739
2019/06/18,13:28:00,186.46,186.50,186.45,186.47,22343
2019/06/18,13:29:00,186.47,186.48,186.41,186.45,13709
2019/06/18,13:30:00,186.45,186.48,186.39,186.40,38517
2019/06/18,13:31:00,186.40,186.51,186.37,186.50,36917
2019/06/18,13:32:00,186.50,186.50,186.47,186.47,17020
2019/06/18,13:33:00,186.47,186.60,186.47,186.60,30071
2019/06/18,13:34:00,186.59,186.61,186.53,186.53,50664
2019/06/18,13:35:00,186.53,186.53,186.45,186.51,44209
2019/06/18,13:36:00,186.51,186.56,186.51,186.55,9285
2019/06/18,13:37:00,186.55,186.61,186.54,186.60,72705
2019/06/18,13:38:00,186.60,186.60,186.57,186.58,39413
2019/06/18,13:39:00,186.58,186.63,186.55,186.57,29990
2019/06/18,13:40:00,186.55,186.61,186.52,186.52,32171
2019/06/18,13:41:00,186.53,186.53,186.47,186.50,43900
2019/06/18,13:42:00,186.50,186.53,186.50,186.52,9607
2019/06/18,13:43:00,186.51,186.52,186.40,186.45,50762
2019/06/18,13:44:00,186.45,186.49,186.44,186.48,7767
2019/06/18,13:45:00,186.48,186.54,186.48,186.54,60665
2019/06/18,13:46:00,186.52,186.59,186.49,186.56,25485
2019/06/18,13:47:00,186.56,186.58,186.54,186.57,19919
2019/06/18,13:48:00,186.57,186.57,186.51,186.51,33496
2019/06/18,13:49:00,186.51,186.51,186.46,186.50,19651
2019/06/18,13:50:00,186.50,186.53,186.48,186.52,16327
2019/06/18,13:51:00,186.52,186.58,186.52,186.56,13132
2019/06/18,13:52:00,186.56,186.60,186.55,186.58,16697
2019/06/18,13:53:00,186.59,186.59,186.55,186.59,12206
2019/06/18,13:54:00,186.58,186.62,186.57,186.60,422831
2019/06/18,13:55:00,186.60,186.66,186.60,186.65,35363
2019/06/18,13:56:00,186.65,186.67,186.59,186.62,446719
2019/06/18,13:57:00,186.62,186.66,186.62,186.65,24342
2019/06/18,13:58:00,186.65,186.69,186.64,186.67,59172
2019/06/18,13:59:00,186.67,186.68,186.63,186.65,20807
2019/06/18,14:00:00,186.64,186.69,186.64,186.67,13208
2019/06/18,14:01:00,186.68,186.75,186.68,186.74,95366
2019/06/18,14:02:00,186.74,186.82,186.73,186.81,33968
2019/06/18,14:03:00,186.80,186.88,186.80,186.87,66432
2019/06/18,14:04:00,186.87,186.87,186.80,186.81,21835
2019/06/18,14:05:00,186.81,186.81,186.74,186.77,38067
2019/06/18,14:06:00,186.78,186.79,186.69,186.70,77453
2019/06/18,14:07:00,186.70,186.76,186.67,186.74,31804
2019/06/18,14:08:00,186.74,186.82,186.71,186.73,346692
2019/06/18,14:09:00,186.73,186.78,186.71,186.75,47010
2019/06/18,14:10:00,186.75,186.79,186.73,186.78,29911
2019/06/18,14:11:00,186.78,186.82,186.71,186.80,120033
2019/06/18,14:12:00,186.80,186.83,186.78,186.82,28208
2019/06/18,14:13:00,186.82,186.84,186.79,186.81,21945
2019/06/18,14:14:00,186.80,186.84,186.77,186.83,50190
2019/06/18,14:15:00,186.83,186.85,186.81,186.84,25031
2019/06/18,14:16:00,186.84,186.84,186.81,186.82,28728
2019/06/18,14:17:00,186.82,186.84,186.81,186.82,25660
2019/06/18,14:18:00,186.81,186.82,186.79,186.82,38808
2019/06/18,14:19:00,186.81,186.82,186.77,186.78,23994
2019/06/18,14:20:00,186.77,186.81,186.75,186.76,141358
2019/06/18,14:21:00,186.77,186.81,186.76,186.76,121032
2019/06/18,14:22:00,186.76,186.81,186.76,186.80,18858
2019/06/18,14:23:00,186.81,186.87,186.79,186.87,44084
2019/06/18,14:24:00,186.87,186.91,186.85,186.90,53591
2019/06/18,14:25:00,186.90,186.91,186.86,186.88,99738
2019/06/18,14:26:00,186.89,186.92,186.86,186.89,25130
2019/06/18,14:27:00,186.89,186.89,186.86,186.87,23065
2019/06/18,14:28:00,186.87,186.87,186.83,186.83,58348
2019/06/18,14:29:00,186.83,187.09,186.83,186.92,87921
2019/06/18,14:30:00,186.92,186.92,186.87,186.87,61515
2019/06/18,14:31:00,186.88,186.88,186.83,186.85,22116
2019/06/18,14:32:00,186.85,186.88,186.83,186.87,33842
2019/06/18,14:33:00,186.87,186.94,186.87,186.92,56183
2019/06/18,14:34:00,186.92,186.94,186.91,186.92,46061
2019/06/18,14:35:00,186.92,186.95,186.91,186.94,72844
2019/06/18,14:36:00,186.95,186.97,186.85,186.86,88909
2019/06/18,14:37:00,186.86,186.87,186.84,186.85,40112
2019/06/18,14:38:00,186.85,186.86,186.83,186.85,37422
2019/06/18,14:39:00,186.85,186.87,186.82,186.87,28583
2019/06/18,14:40:00,186.87,186.88,186.86,186.87,56509
2019/06/18,14:41:00,186.87,186.89,186.82,186.84,58750
2019/06/18,14:42:00,186.84,186.87,186.79,186.82,72019
2019/06/18,14:43:00,186.82,186.86,186.80,186.80,98649
2019/06/18,14:44:00,186.80,186.85,186.78,186.78,57902
2019/06/18,14:45:00,186.78,186.81,186.76,186.78,58225
2019/06/18,14:46:00,186.78,186.79,186.71,186.71,45511
2019/06/18,14:47:00,186.72,186.75,186.70,186.73,99885
2019/06/18,14:48:00,186.72,186.76,186.72,186.74,82718
2019/06/18,14:49:00,186.75,186.78,186.75,186.77,54281
2019/06/18,14:50:00,186.77,186.78,186.73,186.75,82314
2019/06/18,14:51:00,186.75,186.76,186.72,186.73,83964
2019/06/18,14:52:00,186.72,186.74,186.66,186.69,82086
2019/06/18,14:53:00,186.68,186.70,186.66,186.66,438889
2019/06/18,14:54:00,186.66,186.71,186.66,186.70,27282
2019/06/18,14:55:00,186.71,186.71,186.66,186.67,13404
2019/06/18,14:56:00,186.67,186.71,186.63,186.70,37730
2019/06/18,14:57:00,186.71,186.75,186.70,186.71,89753
2019/06/18,14:58:00,186.71,186.72,186.67,186.69,18533
2019/06/18,14:59:00,186.69,186.71,186.67,186.68,18161
2019/06/18,15:00:00,186.68,186.70,186.67,186.69,25905
2019/06/18,15:01:00,186.70,186.71,186.60,186.60,63675
2019/06/18,15:02:00,186.60,186.70,186.58,186.69,72961
2019/06/18,15:03:00,186.69,186.79,186.69,186.77,45181
2019/06/18,15:04:00,186.78,186.78,186.74,186.75,22689
2019/06/18,15:05:00,186.75,186.75,186.71,186.72,23847
2019/06/18,15:06:00,186.72,186.73,186.70,186.71,17934
2019/06/18,15:07:00,186.72,186.72,186.69,186.70,15721
2019/06/18,15:08:00,186.69,186.73,186.68,186.71,18592
2019/06/18,15:09:00,186.71,186.71,186.63,186.64,22742
2019/06/18,15:10:00,186.64,186.66,186.60,186.63,44787
2019/06/18,15:11:00,186.64,186.70,186.64,186.68,20166
2019/06/18,15:12:00,186.68,186.71,186.65,186.69,26504
2019/06/18,15:13:00,186.68,186.70,186.66,186.68,23307
2019/06/18,15:14:00,186.68,186.69,186.62,186.64,27321
2019/06/18,15:15:00,186.64,186.64,186.58,186.60,31358
2019/06/18,15:16:00,186.60,186.60,186.50,186.53,99341
2019/06/18,15:17:00,186.54,186.56,186.50,186.51,32156
2019/06/18,15:18:00,186.51,186.60,186.51,186.60,44710
2019/06/18,15:19:00,186.60,186.63,186.58,186.62,46504
2019/06/18,15:20:00,186.62,186.67,186.61,186.66,67328
2019/06/18,15:21:00,186.66,186.68,186.62,186.67,23117
2019/06/18,15:22:00,186.67,186.67,186.59,186.59,35759
2019/06/18,15:23:00,186.59,186.64,186.58,186.62,51950
2019/06/18,15:24:00,186.62,186.65,186.60,186.61,60786
2019/06/18,15:25:00,186.61,186.64,186.58,186.64,38254
2019/06/18,15:26:00,186.64,186.67,186.58,186.67,62192
2019/06/18,15:27:00,186.67,186.69,186.62,186.68,66115
2019/06/18,15:28:00,186.68,186.68,186.61,186.64,151644
2019/06/18,15:29:00,186.64,186.70,186.61,186.69,103146
2019/06/18,15:30:00,186.68,186.68,186.65,186.68,83657
2019/06/18,15:31:00,186.67,186.71,186.57,186.60,117011
2019/06/18,15:32:00,186.59,186.59,186.46,186.48,196542
2019/06/18,15:33:00,186.48,186.57,186.44,186.46,116140
2019/06/18,15:34:00,186.47,186.54,186.47,186.49,57788
2019/06/18,15:35:00,186.49,186.53,186.47,186.49,79324
2019/06/18,15:36:00,186.49,186.52,186.49,186.51,131757
2019/06/18,15:37:00,186.52,186.61,186.50,186.60,111646
2019/06/18,15:38:00,186.60,186.60,186.55,186.57,109512
2019/06/18,15:39:00,186.57,186.58,186.46,186.47,71837
2019/06/18,15:40:00,186.48,186.48,186.43,186.44,69314
2019/06/18,15:41:00,186.44,186.45,186.36,186.44,153437
2019/06/18,15:42:00,186.45,186.55,186.43,186.55,91138
2019/06/18,15:43:00,186.54,186.58,186.52,186.54,68220
2019/06/18,15:44:00,186.55,186.56,186.48,186.52,99488
2019/06/18,15:45:00,186.53,186.60,186.53,186.57,89065
2019/06/18,15:46:00,186.56,186.63,186.49,186.56,160354
2019/06/18,15:47:00,186.55,186.60,186.53,186.60,76623
2019/06/18,15:48:00,186.61,186.62,186.57,186.59,544246
2019/06/18,15:49:00,186.59,186.59,186.53,186.54,201190
2019/06/18,15:50:00,186.54,186.55,186.47,186.52,138377
2019/06/18,15:51:00,186.52,186.60,186.46,186.46,508734
2019/06/18,15:52:00,186.46,186.47,186.30,186.36,272636
2019/06/18,15:53:00,186.37,186.45,186.36,186.45,168816
2019/06/18,15:54:00,186.45,186.49,186.44,186.49,577705
2019/06/18,15:55:00,186.49,186.54,186.36,186.37,336492
2019/06/18,15:56:00,186.37,186.38,186.18,186.30,384717
2019/06/18,15:57:00,186.30,186.37,186.29,186.29,692050
2019/06/18,15:58:00,186.30,186.31,186.25,186.28,492381
2019/06/18,15:59:00,186.28,186.41,186.27,186.40,425170
2019/06/18,16:00:00,186.39,186.51,186.29,186.41,836522
2019/06/19,09:31:00,186.73,186.83,186.64,186.83,113692
2019/06/19,09:32:00,186.83,186.85,186.70,186.72,199272
2019/06/19,09:33:00,186.72,186.72,186.53,186.65,111984
2019/06/19,09:34:00,186.64,186.73,186.51,186.56,81718
2019/06/19,09:35:00,186.56,186.64,186.51,186.51,70445
2019/06/19,09:36:00,186.51,186.55,186.26,186.30,106923
2019/06/19,09:37:00,186.28,186.32,186.07,186.16,131971
2019/06/19,09:38:00,186.16,186.16,185.97,186.01,354299
2019/06/19,09:39:00,186.02,186.22,186.02,186.17,136535
2019/06/19,09:40:00,186.16,186.23,186.11,186.11,71790
2019/06/19,09:41:00,186.11,186.11,185.90,186.01,154834
2019/06/19,09:42:00,186.01,186.02,185.75,185.89,183738
2019/06/19,09:43:00,185.90,186.00,185.84,185.93,90441
2019/06/19,09:44:00,185.93,185.97,185.82,185.87,52665
2019/06/19,09:45:00,185.87,185.99,185.87,185.95,68782
2019/06/19,09:46:00,185.95,185.97,185.83,185.90,63714
2019/06/19,09:47:00,185.90,185.92,185.84,185.89,50085
2019/06/19,09:48:00,185.89,186.07,185.86,186.04,87498
2019/06/19,09:49:00,186.04,186.11,186.01,186.07,56941
2019/06/19,09:50:00,186.07,186.15,186.03,186.09,53252
2019/06/19,09:51:00,186.09,186.11,185.97,186.11,43806
2019/06/19,09:52:00,186.11,186.15,186.09,186.12,31257
2019/06/19,09:53:00,186.12,186.21,186.12,186.21,33232
2019/06/19,09:54:00,186.19,186.20,186.13,186.16,28415
2019/06/19,09:55:00,186.15,186.20,186.05,186.13,54990
2019/06/19,09:56:00,186.13,186.19,186.08,186.10,63438
2019/06/19,09:57:00,186.10,186.16,186.05,186.15,33913
2019/06/19,09:58:00,186.15,186.20,186.15,186.15,19140
2019/06/19,09:59:00,186.15,186.28,186.15,186.22,124870
2019/06/19,10:00:00,186.22,186.29,186.21,186.25,54128
2019/06/19,10:01:00,186.25,186.34,186.25,186.33,79043
2019/06/19,10:02:00,186.32,186.32,186.21,186.25,87156
2019/06/19,10:03:00,186.25,186.27,186.12,186.21,78631
2019/06/19,10:04:00,186.19,186.22,186.12,186.14,35961
2019/06/19,10:05:00,186.14,186.30,186.09,186.26,50097
2019/06/19,10:06:00,186.26,186.34,186.26,186.31,26674
2019/06/19,10:07:00,186.31,186.31,186.20,186.25,176308
2019/06/19,10:08:00,186.25,186.25,186.15,186.20,114496
2019/06/19,10:09:00,186.20,186.23,186.17,186.21,31918
2019/06/19,10:10:00,186.19,186.19,186.12,186.14,60944
2019/06/19,10:11:00,186.15,186.17,186.09,186.17,36146
2019/06/19,10:12:00,186.17,186.25,186.15,186.23,91716
2019/06/19,10:13:00,186.23,186.23,186.17,186.23,84902
2019/06/19,10:14:00,186.24,186.26,186.22,186.23,96070
2019/06/19,10:15:00,186.23,186.30,186.21,186.26,65160
2019/06/19,10:16:00,186.26,186.29,186.20,186.22,39128
2019/06/19,10:17:00,186.22,186.23,186.06,186.10,53824
2019/06/19,10:18:00,186.09,186.12,186.03,186.04,43976
2019/06/19,10:19:00,186.04,186.08,186.00,186.08,112857
2019/06/19,10:20:00,186.07,186.12,186.06,186.06,227724
2019/06/19,10:21:00,186.06,186.11,186.03,186.08,137349
2019/06/19,10:22:00,186.07,186.16,186.06,186.11,113470
2019/06/19,10:23:00,186.11,186.13,186.06,186.12,58022
2019/06/19,10:24:00,186.12,186.13,186.09,186.12,42715
2019/06/19,10:25:00,186.12,186.14,186.06,186.10,75923
2019/06/19,10:26:00,186.11,186.15,186.08,186.08,43364
2019/06/19,10:27:00,186.09,186.13,186.07,186.09,35333
2019/06/19,10:28:00,186.10,186.11,186.01,186.02,96327
2019/06/19,10:29:00,186.02,186.03,185.98,185.99,42329
2019/06/19,10:30:00,185.99,186.06,185.99,186.00,15620
2019/06/19,10:31:00,186.00,186.09,186.00,186.08,51414
2019/06/19,10:32:00,186.08,186.08,186.04,186.06,21544
2019/06/19,10:33:00,186.06,186.08,186.03,186.06,16351
2019/06/19,10:34:00,186.06,186.07,185.98,186.00,30425
2019/06/19,10:35:00,186.00,186.00,185.95,185.96,25790
2019/06/19,10:36:00,185.97,186.03,185.97,185.97,22795
2019/06/19,10:37:00,185.96,186.01,185.93,186.01,24517
2019/06/19,10:38:00,186.01,186.05,185.98,186.04,9245
2019/06/19,10:39:00,186.05,186.08,186.04,186.06,27458
2019/06/19,10:40:00,186.06,186.10,186.00,186.00,35131
2019/06/19,10:41:00,186.01,186.03,185.91,185.97,36909
2019/06/19,10:42:00,185.96,186.02,185.96,185.97,35033
2019/06/19,10:43:00,185.97,185.97,185.90,185.95,18035
2019/06/19,10:44:00,185.95,185.98,185.95,185.96,9421
2019/06/19,10:45:00,185.95,186.06,185.95,186.06,19819
2019/06/19,10:46:00,186.06,186.09,186.04,186.08,12933
2019/06/19,10:47:00,186.09,186.13,186.07,186.13,132398
2019/06/19,10:48:00,186.13,186.14,186.08,186.09,22623
2019/06/19,10:49:00,186.10,186.14,186.06,186.09,31757
2019/06/19,10:50:00,186.09,186.09,186.03,186.06,26626
2019/06/19,10:51:00,186.07,186.17,186.07,186.17,45749
2019/06/19,10:52:00,186.18,186.19,186.15,186.16,27165
2019/06/19,10:53:00,186.16,186.16,186.10,186.10,17322
2019/06/19,10:54:00,186.11,186.11,186.03,186.03,37332
2019/06/19,10:55:00,186.03,186.07,186.03,186.05,13760
2019/06/19,10:56:00,186.05,186.07,186.03,186.04,17011
2019/06/19,10:57:00,186.04,186.06,186.00,186.00,13173
2019/06/19,10:58:00,186.00,186.08,186.00,186.01,11110
2019/06/19,10:59:00,186.00,186.00,185.95,185.97,109396
2019/06/19,11:00:00,185.96,186.04,185.95,186.04,37334
2019/06/19,11:01:00,186.04,186.08,186.03,186.05,46751
2019/06/19,11:02:00,186.05,186.10,186.05,186.08,32217
2019/06/19,11:03:00,186.08,186.15,186.08,186.13,21756
2019/06/19,11:04:00,186.13,186.13,186.06,186.09,20496
2019/06/19,11:05:00,186.10,186.13,186.09,186.10,21879
2019/06/19,11:06:00,186.10,186.16,186.10,186.14,30390
2019/06/19,11:07:00,186.15,186.17,186.11,186.11,12476
2019/06/19,11:08:00,186.12,186.14,186.11,186.11,10239
2019/06/19,11:09:00,186.11,186.15,186.10,186.15,830663
2019/06/19,11:10:00,186.17,186.17,186.11,186.11,830375
2019/06/19,11:11:00,186.11,186.13,186.09,186.11,17384
2019/06/19,11:12:00,186.11,186.14,186.09,186.14,36743
2019/06/19,11:13:00,186.13,186.18,186.13,186.16,22708
2019/06/19,11:14:00,186.16,186.22,186.14,186.22,56337
2019/06/19,11:15:00,186.21,186.23,186.19,186.21,20470
2019/06/19,11:16:00,186.21,186.21,186.19,186.19,17446
2019/06/19,11:17:00,186.19,186.20,186.11,186.17,22112
2019/06/19,11:18:00,186.16,186.20,186.16,186.16,28247
2019/06/19,11:19:00,186.16,186.16,186.09,186.13,34257
2019/06/19,11:20:00,186.13,186.16,186.12,186.15,21822
2019/06/19,11:21:00,186.14,186.22,186.14,186.22,14241
2019/06/19,11:22:00,186.22,186.23,186.20,186.20,22924
2019/06/19,11:23:00,186.20,186.23,186.20,186.23,47387
2019/06/19,11:24:00,186.23,186.27,186.23,186.26,21579
2019/06/19,11:25:00,186.26,186.29,186.26,186.28,14466
2019/06/19,11:26:00,186.28,186.29,186.27,186.28,23554
2019/06/19,11:27:00,186.26,186.27,186.23,186.24,19070
2019/06/19,11:28:00,186.24,186.25,186.22,186.24,17110
2019/06/19,11:29:00,186.25,186.25,186.23,186.24,16468
2019/06/19,11:30:00,186.25,186.35,186.24,186.34,52046
2019/06/19,11:31:00,186.35,186.37,186.30,186.34,63719
2019/06/19,11:32:00,186.35,186.38,186.33,186.33,13330
2019/06/19,11:33:00,186.33,186.34,186.32,186.32,15679
2019/06/19,11:34:00,186.35,186.36,186.29,186.30,96719
2019/06/19,11:35:00,186.30,186.33,186.26,186.26,18883
2019/06/19,11:36:00,186.27,186.28,186.23,186.27,14936
2019/06/19,11:37:00,186.27,186.28,186.20,186.22,17979
2019/06/19,11:38:00,186.23,186.24,186.18,186.22,22419
2019/06/19,11:39:00,186.22,186.22,186.19,186.19,23907
2019/06/19,11:40:00,186.19,186.23,186.19,186.22,10552
2019/06/19,11:41:00,186.22,186.22,186.18,186.21,42082
2019/06/19,11:42:00,186.22,186.26,186.22,186.26,32624
2019/06/19,11:43:00,186.26,186.29,186.26,186.28,12660
2019/06/19,11:44:00,186.28,186.31,186.27,186.28,8979
2019/06/19,11:45:00,186.27,186.31,186.27,186.30,10874
2019/06/19,11:46:00,186.31,186.31,186.25,186.25,64615
2019/06/19,11:47:00,186.25,186.26,186.23,186.24,15480
2019/06/19,11:48:00,186.26,186.28,186.22,186.25,59962
2019/06/19,11:49:00,186.25,186.31,186.23,186.30,52471
2019/06/19,11:50:00,186.30,186.30,186.26,186.27,15373
2019/06/19,11:51:00,186.27,186.28,186.23,186.23,24291
2019/06/19,11:52:00,186.23,186.25,186.22,186.23,18099
2019/06/19,11:53:00,186.23,186.30,186.23,186.29,14250
2019/06/19,11:54:00,186.29,186.36,186.27,186.32,103396
2019/06/19,11:55:00,186.33,186.33,186.28,186.28,26834
2019/06/19,11:56:00,186.28,186.30,186.27,186.29,14860
2019/06/19,11:57:00,186.28,186.29,186.26,186.28,9071
2019/06/19,11:58:00,186.28,186.28,186.25,186.26,10550
2019/06/19,11:59:00,186.26,186.31,186.26,186.28,10960
2019/06/19,12:00:00,186.28,186.30,186.27,186.30,6793
2019/06/19,12:01:00,186.29,186.34,186.29,186.32,14078
2019/06/19,12:02:00,186.32,186.33,186.25,186.25,45482
2019/06/19,12:03:00,186.25,186.26,186.25,186.25,6961
2019/06/19,12:04:00,186.24,186.26,186.24,186.26,21929
2019/06/19,12:05:00,186.27,186.29,186.26,186.29,9767
2019/06/19,12:06:00,186.28,186.29,186.25,186.25,6410
2019/06/19,12:07:00,186.25,186.26,186.23,186.23,26696
2019/06/19,12:08:00,186.23,186.24,186.15,186.20,21170
2019/06/19,12:09:00,186.20,186.23,186.18,186.18,17120
2019/06/19,12:10:00,186.18,186.19,186.07,186.13,40624
2019/06/19,12:11:00,186.13,186.18,186.12,186.17,22272
2019/06/19,12:12:00,186.17,186.19,186.16,186.19,29452
2019/06/19,12:13:00,186.19,186.20,186.18,186.19,15092
2019/06/19,12:14:00,186.19,186.22,186.19,186.21,18441
2019/06/19,12:15:00,186.22,186.24,186.20,186.23,10422
2019/06/19,12:16:00,186.22,186.24,186.19,186.19,11849
2019/06/19,12:17:00,186.19,186.19,186.15,186.18,12193
2019/06/19,12:18:00,186.18,186.24,186.16,186.19,282121
2019/06/19,12:19:00,186.19,186.24,186.19,186.23,6304
2019/06/19,12:20:00,186.23,186.26,186.22,186.24,26189
2019/06/19,12:21:00,186.23,186.23,186.19,186.20,23145
2019/06/19,12:22:00,186.19,186.22,186.18,186.19,50908
2019/06/19,12:23:00,186.19,186.22,186.19,186.20,46213
2019/06/19,12:24:00,186.20,186.23,186.20,186.22,16034
2019/06/19,12:25:00,186.22,186.26,186.21,186.26,9665
2019/06/19,12:26:00,186.26,186.27,186.24,186.25,10300
2019/06/19,12:27:00,186.25,186.26,186.25,186.25,5679
2019/06/19,12:28:00,186.25,186.26,186.22,186.26,14250
2019/06/19,12:29:00,186.27,186.27,186.22,186.22,6831
2019/06/19,12:30:00,186.22,186.24,186.21,186.22,14554
2019/06/19,12:31:00,186.23,186.24,186.20,186.20,10803
2019/06/19,12:32:00,186.20,186.22,186.17,186.18,9820
2019/06/19,12:33:00,186.18,186.19,186.16,186.16,27191
2019/06/19,12:34:00,186.16,186.21,186.16,186.19,35656
2019/06/19,12:35:00,186.19,186.19,186.14,186.14,15005
2019/06/19,12:36:00,186.14,186.16,186.13,186.14,10742
2019/06/19,12:37:00,186.14,186.19,186.14,186.16,23126
2019/06/19,12:38:00,186.16,186.20,186.16,186.17,27191
2019/06/19,12:39:00,186.16,186.18,186.15,186.18,10981
2019/06/19,12:40:00,186.18,186.19,186.17,186.19,3787
2019/06/19,12:41:00,186.19,186.19,186.14,186.15,164507
2019/06/19,12:42:00,186.14,186.16,186.14,186.15,5708
2019/06/19,12:43:00,186.15,186.18,186.15,186.16,10546
2019/06/19,12:44:00,186.16,186.17,186.15,186.16,8624
2019/06/19,12:45:00,186.16,186.17,186.15,186.16,3236
2019/06/19,12:46:00,186.16,186.16,186.13,186.15,9491
2019/06/19,12:47:00,186.15,186.18,186.15,186.15,10592
2019/06/19,12:48:00,186.16,186.18,186.16,186.17,3783
2019/06/19,12:49:00,186.17,186.17,186.14,186.16,12759
2019/06/19,12:50:00,186.16,186.17,186.15,186.15,13298
2019/06/19,12:51:00,186.16,186.16,186.14,186.15,6358
2019/06/19,12:52:00,186.15,186.15,186.12,186.13,13137
2019/06/19,12:53:00,186.13,186.13,186.09,186.12,14158
2019/06/19,12:54:00,186.12,186.12,186.10,186.11,6781
2019/06/19,12:55:00,186.12,186.13,186.11,186.13,25360
2019/06/19,12:56:00,186.14,186.15,186.11,186.14,16684
2019/06/19,12:57:00,186.14,186.15,186.12,186.14,10232
2019/06/19,12:58:00,186.14,186.14,186.12,186.13,5311
2019/06/19,12:59:00,186.13,186.16,186.13,186.14,10156
2019/06/19,13:00:00,186.14,186.17,186.14,186.17,9357
2019/06/19,13:01:00,186.16,186.16,186.12,186.13,6557
2019/06/19,13:02:00,186.13,186.13,186.11,186.12,2202
2019/06/19,13:03:00,186.12,186.16,186.11,186.14,27877
2019/06/19,13:04:00,186.15,186.18,186.14,186.17,59508
2019/06/19,13:05:00,186.17,186.17,186.14,186.15,24474
2019/06/19,13:06:00,186.14,186.15,186.13,186.13,15913
2019/06/19,13:07:00,186.14,186.17,186.14,186.16,27764
2019/06/19,13:08:00,186.16,186.16,186.11,186.11,13880
2019/06/19,13:09:00,186.11,186.12,186.05,186.06,36382
2019/06/19,13:10:00,186.07,186.10,186.06,186.07,13640
2019/06/19,13:11:00,186.07,186.10,186.06,186.06,12301
2019/06/19,13:12:00,186.06,186.07,186.01,186.04,9450
2019/06/19,13:13:00,186.04,186.05,186.02,186.04,17449
2019/06/19,13:14:00,186.03,186.05,185.98,185.98,29075
2019/06/19,13:15:00,185.98,185.99,185.95,185.96,59706
2019/06/19,13:16:00,185.96,185.98,185.95,185.97,24653
2019/06/19,13:17:00,185.96,185.97,185.94,185.94,27717
2019/06/19,13:18:00,185.94,185.95,185.92,185.93,31629
2019/06/19,13:19:00,185.94,185.94,185.91,185.91,15651
2019/06/19,13:20:00,185.91,185.96,185.91,185.91,32260
2019/06/19,13:21:00,185.91,185.91,185.84,185.88,51490
2019/06/19,13:22:00,185.88,185.88,185.84,185.85,33607
2019/06/19,13:23:00,185.86,185.92,185.84,185.90,153258
2019/06/19,13:24:00,185.92,186.00,185.90,185.98,41910
2019/06/19,13:25:00,185.99,186.00,185.95,185.97,24027
2019/06/19,13:26:00,185.97,186.00,185.96,185.97,14091
2019/06/19,13:27:00,185.97,186.02,185.97,186.01,34136
2019/06/19,13:28:00,186.01,186.03,186.01,186.02,12675
2019/06/19,13:29:00,186.02,186.05,186.00,186.04,73694
2019/06/19,13:30:00,186.04,186.06,186.03,186.04,17864
2019/06/19,13:31:00,186.05,186.05,186.02,186.03,8575
2019/06/19,13:32:00,186.03,186.08,186.02,186.05,70141
2019/06/19,13:33:00,186.06,186.08,186.05,186.07,36976
2019/06/19,13:34:00,186.07,186.08,186.06,186.06,12784
2019/06/19,13:35:00,186.06,186.07,186.06,186.07,8413
2019/06/19,13:36:00,186.07,186.07,186.05,186.06,36831
2019/06/19,13:37:00,186.06,186.09,186.06,186.06,15145
2019/06/19,13:38:00,186.07,186.12,186.07,186.11,56162
2019/06/19,13:39:00,186.11,186.12,186.09,186.09,18697
2019/06/19,13:40:00,186.09,186.10,186.08,186.09,21045
2019/06/19,13:41:00,186.10,186.12,186.08,186.08,22928
2019/06/19,13:42:00,186.09,186.09,186.05,186.07,15684
2019/06/19,13:43:00,186.06,186.07,186.05,186.07,96099
2019/06/19,13:44:00,186.08,186.08,186.04,186.05,80839
2019/06/19,13:45:00,186.05,186.06,186.00,186.00,54983
2019/06/19,13:46:00,186.00,186.02,186.00,186.01,16257
2019/06/19,13:47:00,186.01,186.02,185.99,185.99,7237
2019/06/19,13:48:00,185.99,186.01,185.97,185.98,13104
2019/06/19,13:49:00,185.99,186.01,185.98,185.98,18108
2019/06/19,13:50:00,185.98,186.02,185.95,186.02,28441
2019/06/19,13:51:00,186.02,186.12,186.01,186.12,34135
2019/06/19,13:52:00,186.12,186.23,186.11,186.21,70628
2019/06/19,13:53:00,186.21,186.21,186.15,186.15,40161
2019/06/19,13:54:00,186.15,186.16,186.13,186.14,19094
2019/06/19,13:55:00,186.14,186.15,186.13,186.13,22537
2019/06/19,13:56:00,186.13,186.13,186.08,186.09,37764
2019/06/19,13:57:00,186.09,186.10,186.04,186.06,20665
2019/06/19,13:58:00,186.06,186.06,185.99,185.99,52645
2019/06/19,13:59:00,185.98,186.02,185.95,185.99,62534
2019/06/19,14:00:00,185.99,186.15,185.99,186.11,27144
2019/06/19,14:01:00,186.14,186.30,185.57,186.22,524253
2019/06/19,14:02:00,186.24,186.99,186.18,186.91,964096
2019/06/19,14:03:00,186.91,186.91,186.60,186.64,530300
2019/06/19,14:04:00,186.63,186.85,186.56,186.84,309816
2019/06/19,14:05:00,186.84,187.20,186.79,187.18,322984
2019/06/19,14:06:00,187.18,187.49,187.18,187.47,321942
2019/06/19,14:07:00,187.46,187.53,187.41,187.46,527072
2019/06/19,14:08:00,187.46,187.49,187.13,187.20,322912
2019/06/19,14:09:00,187.21,187.23,186.75,186.79,381837
2019/06/19,14:10:00,186.79,186.99,186.78,186.84,106034
2019/06/19,14:11:00,186.85,186.94,186.72,186.73,241273
2019/06/19,14:12:00,186.73,186.79,186.57,186.60,201748
2019/06/19,14:13:00,186.60,186.85,186.58,186.63,168150
2019/06/19,14:14:00,186.63,186.82,186.62,186.64,93323
2019/06/19,14:15:00,186.63,186.75,186.57,186.65,67338
2019/06/19,14:16:00,186.65,186.72,186.60,186.71,81136
2019/06/19,14:17:00,186.71,186.84,186.64,186.77,172955
2019/06/19,14:18:00,186.77,186.84,186.69,186.79,85349
2019/06/19,14:19:00,186.79,186.86,186.73,186.82,71245
2019/06/19,14:20:00,186.82,186.84,186.74,186.76,38487
2019/06/19,14:21:00,186.76,186.79,186.59,186.59,113878
2019/06/19,14:22:00,186.58,186.72,186.55,186.67,127007
2019/06/19,14:23:00,186.67,186.67,186.59,186.66,39417
2019/06/19,14:24:00,186.63,186.64,186.59,186.60,21871
2019/06/19,14:25:00,186.60,186.60,186.31,186.35,176454
2019/06/19,14:26:00,186.35,186.39,186.23,186.37,171027
2019/06/19,14:27:00,186.38,186.38,186.25,186.35,72877
2019/06/19,14:28:00,186.35,186.37,186.27,186.28,61188
2019/06/19,14:29:00,186.28,186.47,186.27,186.44,133868
2019/06/19,14:30:00,186.44,186.47,186.40,186.47,84694
2019/06/19,14:31:00,186.46,186.62,186.34,186.58,118337
2019/06/19,14:32:00,186.58,186.67,186.57,186.64,153260
2019/06/19,14:33:00,186.64,186.91,186.62,186.91,122424
2019/06/19,14:34:00,186.90,187.01,186.89,186.89,150721
2019/06/19,14:35:00,186.89,186.95,186.79,186.82,116825
2019/06/19,14:36:00,186.83,186.84,186.60,186.60,74922
2019/06/19,14:37:00,186.60,186.89,186.60,186.82,80265
2019/06/19,14:38:00,186.83,186.85,186.63,186.65,101393
2019/06/19,14:39:00,186.65,186.74,186.58,186.65,116296
2019/06/19,14:40:00,186.65,186.65,186.28,186.31,109641
2019/06/19,14:41:00,186.32,186.37,186.10,186.28,208519
2019/06/19,14:42:00,186.28,186.53,186.27,186.41,173495
2019/06/19,14:43:00,186.40,186.52,186.29,186.32,96218
2019/06/19,14:44:00,186.33,186.51,186.26,186.45,46351
2019/06/19,14:45:00,186.45,186.54,186.41,186.48,50507
2019/06/19,14:46:00,186.48,186.60,186.39,186.52,99133
2019/06/19,14:47:00,186.52,186.53,186.38,186.45,62219
2019/06/19,14:48:00,186.44,186.46,186.31,186.41,116873
2019/06/19,14:49:00,186.41,186.51,186.32,186.32,64755
2019/06/19,14:50:00,186.32,186.37,186.24,186.28,62063
2019/06/19,14:51:00,186.28,186.46,186.22,186.41,95562
2019/06/19,14:52:00,186.39,186.51,186.33,186.49,51145
2019/06/19,14:53:00,186.51,186.63,186.43,186.61,65956
2019/06/19,14:54:00,186.61,186.62,186.50,186.56,498943
2019/06/19,14:55:00,186.55,186.65,186.53,186.64,45515
2019/06/19,14:56:00,186.64,186.68,186.46,186.50,71820
2019/06/19,14:57:00,186.50,186.64,186.50,186.60,26681
2019/06/19,14:58:00,186.59,186.66,186.59,186.63,38545
2019/06/19,14:59:00,186.63,186.68,186.53,186.55,36283
2019/06/19,15:00:00,186.54,186.61,186.51,186.59,30646
2019/06/19,15:01:00,186.59,186.63,186.53,186.62,15691
2019/06/19,15:02:00,186.61,186.79,186.61,186.78,61216
2019/06/19,15:03:00,186.80,186.90,186.77,186.90,47314
2019/06/19,15:04:00,186.90,186.90,186.77,186.83,103625
2019/06/19,15:05:00,186.84,186.90,186.84,186.88,48320
2019/06/19,15:06:00,186.88,186.93,186.80,186.82,40154
2019/06/19,15:07:00,186.83,186.83,186.78,186.78,39226
2019/06/19,15:08:00,186.81,186.87,186.76,186.80,55818
2019/06/19,15:09:00,186.80,186.82,186.75,186.77,20849
2019/06/19,15:10:00,186.77,186.95,186.77,186.88,176929
2019/06/19,15:11:00,186.87,186.92,186.80,186.83,46550
2019/06/19,15:12:00,186.83,186.88,186.80,186.82,29676
2019/06/19,15:13:00,186.81,186.92,186.81,186.90,28823
2019/06/19,15:14:00,186.93,186.97,186.89,186.97,52110
2019/06/19,15:15:00,186.98,187.06,186.97,187.04,119400
2019/06/19,15:16:00,187.04,187.08,186.99,187.03,78057
2019/06/19,15:17:00,187.03,187.05,186.96,186.97,36343
2019/06/19,15:18:00,186.96,186.99,186.90,186.97,44816
2019/06/19,15:19:00,186.97,187.07,186.95,187.07,59314
2019/06/19,15:20:00,187.07,187.16,187.03,187.14,99516
2019/06/19,15:21:00,187.14,187.25,187.14,187.19,168338
2019/06/19,15:22:00,187.20,187.27,187.15,187.17,284023
2019/06/19,15:23:00,187.17,187.17,187.08,187.09,304855
2019/06/19,15:24:00,187.09,187.14,187.08,187.11,126349
2019/06/19,15:25:00,187.11,187.20,187.11,187.19,77211
2019/06/19,15:26:00,187.19,187.20,187.16,187.20,86779
2019/06/19,15:27:00,187.21,187.22,187.17,187.18,78531
2019/06/19,15:28:00,187.17,187.18,187.07,187.09,587963
2019/06/19,15:29:00,187.09,187.10,187.05,187.09,51129
2019/06/19,15:30:00,187.09,187.13,187.09,187.11,36540
2019/06/19,15:31:00,187.11,187.20,187.09,187.19,80581
2019/06/19,15:32:00,187.19,187.23,187.16,187.22,70503
2019/06/19,15:33:00,187.22,187.24,187.12,187.13,74402
2019/06/19,15:34:00,187.13,187.16,187.08,187.11,77730
2019/06/19,15:35:00,187.11,187.18,187.08,187.16,50443
2019/06/19,15:36:00,187.16,187.16,187.00,187.00,79768
2019/06/19,15:37:00,187.00,187.10,186.98,187.07,70430
2019/06/19,15:38:00,187.07,187.09,187.03,187.03,25443
2019/06/19,15:39:00,187.03,187.07,186.96,186.96,26084
2019/06/19,15:40:00,186.96,187.02,186.90,186.92,78051
2019/06/19,15:41:00,186.92,186.96,186.86,186.94,165105
2019/06/19,15:42:00,186.95,187.16,186.95,187.16,88886
2019/06/19,15:43:00,187.16,187.35,187.15,187.30,175666
2019/06/19,15:44:00,187.29,187.39,187.27,187.33,162348
2019/06/19,15:45:00,187.33,187.33,187.17,187.24,155389
2019/06/19,15:46:00,187.23,187.45,187.23,187.44,203669
2019/06/19,15:47:00,187.45,187.46,187.39,187.42,243862
2019/06/19,15:48:00,187.43,187.52,187.42,187.45,127361
2019/06/19,15:49:00,187.45,187.46,187.35,187.42,243034
2019/06/19,15:50:00,187.42,187.42,187.31,187.33,304313
2019/06/19,15:51:00,187.34,187.46,187.32,187.37,242444
2019/06/19,15:52:00,187.37,187.42,187.33,187.40,86517
2019/06/19,15:53:00,187.40,187.41,187.31,187.32,113559
2019/06/19,15:54:00,187.33,187.37,187.29,187.35,108834
2019/06/19,15:55:00,187.37,187.49,187.36,187.37,247118
2019/06/19,15:56:00,187.35,187.39,187.22,187.27,398342
2019/06/19,15:57:00,187.29,187.32,187.24,187.26,125994
2019/06/19,15:58:00,187.25,187.26,187.16,187.23,197671
2019/06/19,15:59:00,187.23,187.27,187.21,187.23,315494
2019/06/19,16:00:00,187.23,187.32,187.10,187.11,774462
2019/06/20,09:31:00,189.72,189.76,189.59,189.63,446099
2019/06/20,09:32:00,189.63,189.63,189.49,189.50,365298
2019/06/20,09:33:00,189.50,189.51,189.37,189.41,153924
2019/06/20,09:34:00,189.43,189.46,189.20,189.27,186249
2019/06/20,09:35:00,189.27,189.45,189.18,189.26,758814
2019/06/20,09:36:00,189.24,189.36,189.18,189.23,179544
2019/06/20,09:37:00,189.21,189.22,189.08,189.11,163216
2019/06/20,09:38:00,189.14,189.26,189.14,189.19,144960
2019/06/20,09:39:00,189.19,189.33,189.19,189.31,180886
2019/06/20,09:40:00,189.30,189.39,189.26,189.39,158935
2019/06/20,09:41:00,189.39,189.45,189.33,189.36,299861
2019/06/20,09:42:00,189.36,189.42,189.27,189.41,135687
2019/06/20,09:43:00,189.41,189.43,189.37,189.41,116668
2019/06/20,09:44:00,189.41,189.48,189.35,189.36,135024
2019/06/20,09:45:00,189.36,189.36,189.17,189.22,82063
2019/06/20,09:46:00,189.22,189.31,189.14,189.16,763370
2019/06/20,09:47:00,189.17,189.34,189.15,189.32,170799
2019/06/20,09:48:00,189.32,189.40,189.26,189.39,127056
2019/06/20,09:49:00,189.40,189.45,189.39,189.40,125661
2019/06/20,09:50:00,189.40,189.45,189.39,189.42,77349
2019/06/20,09:51:00,189.43,189.52,189.43,189.50,80858
2019/06/20,09:52:00,189.50,189.56,189.48,189.51,134920
2019/06/20,09:53:00,189.51,189.55,189.42,189.48,36231
2019/06/20,09:54:00,189.48,189.50,189.41,189.45,39744
2019/06/20,09:55:00,189.45,189.58,189.45,189.56,67715
2019/06/20,09:56:00,189.56,189.60,189.54,189.58,152613
2019/06/20,09:57:00,189.59,189.59,189.48,189.48,213911
2019/06/20,09:58:00,189.48,189.56,189.44,189.54,110270
2019/06/20,09:59:00,189.54,189.56,189.50,189.56,58492
2019/06/20,10:00:00,189.56,189.59,189.42,189.46,633243
2019/06/20,10:01:00,189.47,189.50,189.35,189.40,122059
2019/06/20,10:02:00,189.40,189.54,189.38,189.53,121694
2019/06/20,10:03:00,189.53,189.54,189.44,189.54,102188
2019/06/20,10:04:00,189.54,189.55,189.47,189.51,74488
2019/06/20,10:05:00,189.51,189.55,189.43,189.55,112707
2019/06/20,10:06:00,189.55,189.55,189.40,189.44,64896
2019/06/20,10:07:00,189.43,189.45,189.31,189.34,134815
2019/06/20,10:08:00,189.34,189.35,189.28,189.31,92868
2019/06/20,10:09:00,189.32,189.40,189.31,189.37,64414
2019/06/20,10:10:00,189.37,189.42,189.35,189.37,72528
2019/06/20,10:11:00,189.37,189.41,189.30,189.36,57382
2019/06/20,10:12:00,189.36,189.55,189.33,189.55,105350
2019/06/20,10:13:00,189.55,189.64,189.54,189.59,120538
2019/06/20,10:14:00,189.59,189.60,189.46,189.46,61184
2019/06/20,10:15:00,189.47,189.50,189.38,189.39,67746
2019/06/20,10:16:00,189.40,189.46,189.33,189.36,64783
2019/06/20,10:17:00,189.37,189.39,189.24,189.24,63324
2019/06/20,10:18:00,189.24,189.25,189.15,189.18,271117
2019/06/20,10:19:00,189.19,189.22,189.14,189.16,57256
2019/06/20,10:20:00,189.16,189.17,189.03,189.03,77747
2019/06/20,10:21:00,189.03,189.04,188.86,188.92,184879
2019/06/20,10:22:00,188.91,188.92,188.82,188.84,130271
2019/06/20,10:23:00,188.84,188.84,188.75,188.78,171787
2019/06/20,10:24:00,188.79,188.96,188.79,188.93,119010
2019/06/20,10:25:00,188.92,189.05,188.92,189.02,143423
2019/06/20,10:26:00,189.03,189.16,189.03,189.12,110105
2019/06/20,10:27:00,189.12,189.13,189.02,189.03,46319
2019/06/20,10:28:00,189.03,189.03,188.97,189.01,55899
2019/06/20,10:29:00,189.00,189.03,188.93,189.03,60683
2019/06/20,10:30:00,189.05,189.05,188.82,188.85,49333
2019/06/20,10:31:00,188.87,188.96,188.87,188.92,94701
2019/06/20,10:32:00,188.91,188.96,188.88,188.96,77186
2019/06/20,10:33:00,188.96,188.97,188.88,188.89,64780
2019/06/20,10:34:00,188.90,188.94,188.89,188.91,27248
2019/06/20,10:35:00,188.91,188.95,188.83,188.83,31035
2019/06/20,10:36:00,188.82,188.88,188.82,188.88,29881
2019/06/20,10:37:00,188.88,188.92,188.80,188.81,64471
2019/06/20,10:38:00,188.81,188.81,188.65,188.67,69279
2019/06/20,10:39:00,188.67,188.72,188.60,188.71,139138
2019/06/20,10:40:00,188.72,188.76,188.67,188.68,76439
2019/06/20,10:41:00,188.67,188.72,188.66,188.67,53581
2019/06/20,10:42:00,188.66,188.77,188.65,188.77,81127
2019/06/20,10:43:00,188.78,188.85,188.78,188.78,91483
2019/06/20,10:44:00,188.78,188.85,188.78,188.85,109629
2019/06/20,10:45:00,188.86,188.91,188.86,188.89,55806
2019/06/20,10:46:00,188.90,188.96,188.88,188.96,36626
2019/06/20,10:47:00,188.96,188.99,188.93,188.93,45170
2019/06/20,10:48:00,188.93,188.94,188.80,188.85,106785
2019/06/20,10:49:00,188.85,188.95,188.84,188.93,55409
2019/06/20,10:50:00,188.93,188.94,188.88,188.89,27425
2019/06/20,10:51:00,188.90,188.98,188.89,188.98,36570
2019/06/20,10:52:00,188.97,188.97,188.81,188.89,66712
2019/06/20,10:53:00,188.89,188.93,188.84,188.93,48197
2019/06/20,10:54:00,188.93,188.96,188.92,188.96,26712
2019/06/20,10:55:00,188.96,188.97,188.85,188.87,68062
2019/06/20,10:56:00,188.86,188.92,188.84,188.84,43765
2019/06/20,10:57:00,188.85,188.86,188.77,188.79,34695
2019/06/20,10:58:00,188.79,188.80,188.68,188.69,55577
2019/06/20,10:59:00,188.70,188.72,188.67,188.71,49549
2019/06/20,11:00:00,188.72,188.74,188.58,188.62,140542
2019/06/20,11:01:00,188.62,188.82,188.58,188.79,88801
2019/06/20,11:02:00,188.80,188.83,188.71,188.82,55346
2019/06/20,11:03:00,188.82,188.90,188.78,188.80,82888
2019/06/20,11:04:00,188.80,188.81,188.65,188.66,60855
2019/06/20,11:05:00,188.66,188.66,188.57,188.65,64623
2019/06/20,11:06:00,188.65,188.80,188.65,188.72,61928
2019/06/20,11:07:00,188.72,188.81,188.72,188.76,32420
2019/06/20,11:08:00,188.77,188.85,188.76,188.84,57399
2019/06/20,11:09:00,188.85,188.95,188.85,188.88,129328
2019/06/20,11:10:00,188.89,188.90,188.82,188.85,71288
2019/06/20,11:11:00,188.85,188.89,188.75,188.78,65887
2019/06/20,11:12:00,188.78,188.85,188.74,188.85,29438
2019/06/20,11:13:00,188.85,188.85,188.77,188.78,20336
2019/06/20,11:14:00,188.79,188.80,188.73,188.78,37928
2019/06/20,11:15:00,188.79,188.80,188.66,188.67,33659
2019/06/20,11:16:00,188.67,188.68,188.55,188.56,110473
2019/06/20,11:17:00,188.57,188.59,188.52,188.55,26288
2019/06/20,11:18:00,188.55,188.59,188.42,188.43,62798
2019/06/20,11:19:00,188.43,188.47,188.27,188.29,255092
2019/06/20,11:20:00,188.29,188.39,188.29,188.36,88111
2019/06/20,11:21:00,188.36,188.45,188.34,188.39,47898
2019/06/20,11:22:00,188.39,188.39,188.27,188.34,174803
2019/06/20,11:23:00,188.34,188.45,188.33,188.44,96110
2019/06/20,11:24:00,188.44,188.51,188.44,188.49,57954
2019/06/20,11:25:00,188.49,188.50,188.43,188.49,72727
2019/06/20,11:26:00,188.49,188.51,188.43,188.47,33208
2019/06/20,11:27:00,188.47,188.54,188.47,188.49,62541
2019/06/20,11:28:00,188.49,188.50,188.33,188.33,50558
2019/06/20,11:29:00,188.34,188.43,188.31,188.34,57740
2019/06/20,11:30:00,188.34,188.40,188.33,188.37,56839
2019/06/20,11:31:00,188.38,188.43,188.33,188.41,87923
2019/06/20,11:32:00,188.41,188.43,188.39,188.40,25594
2019/06/20,11:33:00,188.39,188.39,188.28,188.29,46610
2019/06/20,11:34:00,188.29,188.29,188.23,188.26,58513
2019/06/20,11:35:00,188.26,188.30,188.23,188.24,48212
2019/06/20,11:36:00,188.23,188.36,188.20,188.33,150283
2019/06/20,11:37:00,188.34,188.34,188.23,188.26,49141
2019/06/20,11:38:00,188.26,188.34,188.26,188.32,16488
2019/06/20,11:39:00,188.33,188.36,188.30,188.35,15714
2019/06/20,11:40:00,188.35,188.43,188.35,188.40,50787
2019/06/20,11:41:00,188.40,188.45,188.37,188.37,48766
2019/06/20,11:42:00,188.38,188.38,188.32,188.32,56629
2019/06/20,11:43:00,188.32,188.37,188.25,188.33,62534
2019/06/20,11:44:00,188.33,188.36,188.30,188.35,35821
2019/06/20,11:45:00,188.35,188.57,188.35,188.52,195523
2019/06/20,11:46:00,188.52,188.68,188.47,188.59,202779
2019/06/20,11:47:00,188.60,188.62,188.58,188.58,99546
2019/06/20,11:48:00,188.58,188.60,188.54,188.60,478779
2019/06/20,11:49:00,188.59,188.65,188.58,188.63,50860
2019/06/20,11:50:00,188.63,188.63,188.57,188.59,39008
2019/06/20,11:51:00,188.60,188.65,188.60,188.63,17507
2019/06/20,11:52:00,188.63,188.68,188.63,188.66,21944
2019/06/20,11:53:00,188.66,188.68,188.58,188.58,68636
2019/06/20,11:54:00,188.58,188.64,188.55,188.64,37302
2019/06/20,11:55:00,188.63,188.66,188.62,188.66,121664
2019/06/20,11:56:00,188.67,188.68,188.63,188.65,24775
2019/06/20,11:57:00,188.66,188.67,188.63,188.64,25398
2019/06/20,11:58:00,188.65,188.66,188.59,188.59,39256
2019/06/20,11:59:00,188.59,188.61,188.51,188.51,37411
2019/06/20,12:00:00,188.51,188.57,188.51,188.57,14946
2019/06/20,12:01:00,188.57,188.61,188.53,188.54,14689
2019/06/20,12:02:00,188.54,188.54,188.48,188.49,24204
2019/06/20,12:03:00,188.49,188.51,188.47,188.48,316086
2019/06/20,12:04:00,188.48,188.54,188.46,188.52,27887
2019/06/20,12:05:00,188.52,188.53,188.46,188.47,46801
2019/06/20,12:06:00,188.46,188.51,188.46,188.48,43198
2019/06/20,12:07:00,188.48,188.51,188.41,188.50,24392
2019/06/20,12:08:00,188.51,188.51,188.44,188.44,35195
2019/06/20,12:09:00,188.44,188.47,188.40,188.40,32215
2019/06/20,12:10:00,188.40,188.42,188.28,188.28,65516
2019/06/20,12:11:00,188.30,188.30,188.00,188.08,220672
2019/06/20,12:12:00,188.09,188.23,188.09,188.13,315437
2019/06/20,12:13:00,188.13,188.13,188.03,188.10,188702
2019/06/20,12:14:00,188.10,188.10,187.90,187.90,133356
2019/06/20,12:15:00,187.90,187.98,187.82,187.86,215690
2019/06/20,12:16:00,187.86,187.91,187.81,187.85,68901
2019/06/20,12:17:00,187.85,187.90,187.68,187.68,132587
2019/06/20,12:18:00,187.68,187.88,187.68,187.76,62673
2019/06/20,12:19:00,187.76,187.76,187.58,187.61,110856
2019/06/20,12:20:00,187.61,187.61,187.44,187.60,97870
2019/06/20,12:21:00,187.59,187.69,187.50,187.67,183510
2019/06/20,12:22:00,187.67,187.72,187.61,187.70,98713
2019/06/20,12:23:00,187.70,187.74,187.65,187.72,54212
2019/06/20,12:24:00,187.72,187.88,187.72,187.88,59711
2019/06/20,12:25:00,187.89,187.98,187.84,187.98,131436
2019/06/20,12:26:00,187.95,187.99,187.86,187.90,86707
2019/06/20,12:27:00,187.90,188.15,187.90,188.11,115246
2019/06/20,12:28:00,188.10,188.11,188.02,188.10,107916
2019/06/20,12:29:00,188.10,188.14,188.05,188.05,62591
2019/06/20,12:30:00,188.04,188.16,188.04,188.15,95115
2019/06/20,12:31:00,188.15,188.19,188.11,188.15,95798
2019/06/20,12:32:00,188.15,188.22,188.10,188.22,78539
2019/06/20,12:33:00,188.21,188.29,188.20,188.21,69136
2019/06/20,12:34:00,188.21,188.22,188.08,188.09,492130
2019/06/20,12:35:00,188.09,188.10,188.03,188.05,41640
2019/06/20,12:36:00,188.04,188.05,187.92,187.97,43630
2019/06/20,12:37:00,187.97,188.02,187.93,187.97,44923
2019/06/20,12:38:00,187.96,187.98,187.91,187.95,58551
2019/06/20,12:39:00,187.95,188.04,187.95,187.96,48106
2019/06/20,12:40:00,187.96,187.99,187.90,187.93,28867
2019/06/20,12:41:00,187.93,187.97,187.89,187.93,38248
2019/06/20,12:42:00,187.93,187.97,187.92,187.95,21972
2019/06/20,12:43:00,187.96,188.11,187.96,188.09,66199
2019/06/20,12:44:00,188.09,188.11,188.01,188.11,53220
2019/06/20,12:45:00,188.10,188.14,188.08,188.11,43408
2019/06/20,12:46:00,188.11,188.12,188.03,188.06,28040
2019/06/20,12:47:00,188.07,188.14,188.05,188.07,27856
2019/06/20,12:48:00,188.07,188.12,188.07,188.09,56561
2019/06/20,12:49:00,188.10,188.12,188.08,188.12,25431
2019/06/20,12:50:00,188.12,188.16,188.10,188.14,42758
2019/06/20,12:51:00,188.14,188.20,188.06,188.07,35747
2019/06/20,12:52:00,188.07,188.12,188.06,188.08,91243
2019/06/20,12:53:00,188.08,188.09,188.00,188.08,50254
2019/06/20,12:54:00,188.08,188.09,187.99,187.99,12449
2019/06/20,12:55:00,187.99,188.03,187.95,187.96,31124
2019/06/20,12:56:00,187.96,187.97,187.86,187.90,47196
2019/06/20,12:57:00,187.90,188.06,187.90,188.06,39382
2019/06/20,12:58:00,188.06,188.14,188.06,188.10,34820
2019/06/20,12:59:00,188.11,188.15,188.10,188.14,39093
2019/06/20,13:00:00,188.14,188.21,188.13,188.16,228023
2019/06/20,13:01:00,188.16,188.24,188.16,188.23,313433
2019/06/20,13:02:00,188.24,188.24,188.12,188.14,21316
2019/06/20,13:03:00,188.14,188.15,188.09,188.11,26061
2019/06/20,13:04:00,188.11,188.15,188.11,188.13,25021
2019/06/20,13:05:00,188.13,188.22,188.10,188.10,68218
2019/06/20,13:06:00,188.10,188.14,188.10,188.11,401377
2019/06/20,13:07:00,188.11,188.15,188.08,188.14,14128
2019/06/20,13:08:00,188.14,188.18,188.10,188.16,28926
2019/06/20,13:09:00,188.16,188.26,188.16,188.25,57546
2019/06/20,13:10:00,188.25,188.27,188.22,188.24,25340
2019/06/20,13:11:00,188.24,188.26,188.16,188.16,24363
2019/06/20,13:12:00,188.16,188.20,188.15,188.19,35492
2019/06/20,13:13:00,188.19,188.23,188.18,188.20,186432
2019/06/20,13:14:00,188.19,188.23,188.19,188.20,11311
2019/06/20,13:15:00,188.21,188.23,188.20,188.21,32327
2019/06/20,13:16:00,188.21,188.23,188.19,188.19,8962
2019/06/20,13:17:00,188.19,188.20,188.13,188.13,31522
2019/06/20,13:18:00,188.13,188.19,188.12,188.17,23910
2019/06/20,13:19:00,188.17,188.21,188.15,188.18,22975
2019/06/20,13:20:00,188.18,188.21,188.12,188.20,37398
2019/06/20,13:21:00,188.20,188.22,188.19,188.21,17308
2019/06/20,13:22:00,188.21,188.24,188.19,188.19,31923
2019/06/20,13:23:00,188.19,188.21,188.13,188.16,21725
2019/06/20,13:24:00,188.14,188.19,188.13,188.19,10686
2019/06/20,13:25:00,188.19,188.32,188.19,188.31,132496
2019/06/20,13:26:00,188.32,188.33,188.27,188.30,27761
2019/06/20,13:27:00,188.31,188.35,188.27,188.35,31148
2019/06/20,13:28:00,188.34,188.41,188.32,188.39,70299
2019/06/20,13:29:00,188.38,188.50,188.37,188.48,43327
2019/06/20,13:30:00,188.48,188.52,188.47,188.48,51804
2019/06/20,13:31:00,188.48,188.55,188.48,188.54,98309
2019/06/20,13:32:00,188.54,188.55,188.52,188.53,37910
2019/06/20,13:33:00,188.52,188.56,188.46,188.53,88837
2019/06/20,13:34:00,188.54,188.55,188.46,188.46,29907
2019/06/20,13:35:00,188.46,188.47,188.38,188.40,49330
2019/06/20,13:36:00,188.40,188.40,188.30,188.32,82302
2019/06/20,13:37:00,188.32,188.37,188.31,188.35,21342
2019/06/20,13:38:00,188.36,188.38,188.33,188.36,21550
2019/06/20,13:39:00,188.36,188.36,188.32,188.33,12936
2019/06/20,13:40:00,188.32,188.36,188.31,188.34,12565
2019/06/20,13:41:00,188.34,188.34,188.29,188.32,18908
2019/06/20,13:42:00,188.33,188.35,188.32,188.33,23657
2019/06/20,13:43:00,188.33,188.33,188.28,188.28,15536
2019/06/20,13:44:00,188.28,188.29,188.18,188.22,70966
2019/06/20,13:45:00,188.23,188.29,188.23,188.26,20492
2019/06/20,13:46:00,188.27,188.27,188.22,188.27,24803
2019/06/20,13:47:00,188.27,188.30,188.27,188.29,23445
2019/06/20,13:48:00,188.29,188.29,188.26,188.27,16936
2019/06/20,13:49:00,188.28,188.28,188.23,188.27,14494
2019/06/20,13:50:00,188.28,188.32,188.27,188.32,44768
2019/06/20,13:51:00,188.32,188.36,188.30,188.30,46303
2019/06/20,13:52:00,188.30,188.30,188.25,188.26,15512
2019/06/20,13:53:00,188.26,188.26,188.23,188.24,27081
2019/06/20,13:54:00,188.24,188.29,188.24,188.29,41941
2019/06/20,13:55:00,188.29,188.29,188.20,188.22,28737
2019/06/20,13:56:00,188.22,188.29,188.21,188.29,44386
2019/06/20,13:57:00,188.29,188.29,188.22,188.24,21744
2019/06/20,13:58:00,188.24,188.27,188.23,188.27,8039
2019/06/20,13:59:00,188.27,188.30,188.26,188.30,15675
2019/06/20,14:00:00,188.30,188.32,188.26,188.26,30894
2019/06/20,14:01:00,188.25,188.31,188.15,188.31,43651
2019/06/20,14:02:00,188.31,188.41,188.30,188.36,63384
2019/06/20,14:03:00,188.36,188.37,188.32,188.36,54496
2019/06/20,14:04:00,188.36,188.37,188.32,188.37,20180
2019/06/20,14:05:00,188.37,188.37,188.32,188.34,32917
2019/06/20,14:06:00,188.34,188.39,188.33,188.36,51417
2019/06/20,14:07:00,188.36,188.38,188.31,188.34,65161
2019/06/20,14:08:00,188.34,188.40,188.34,188.38,28587
2019/06/20,14:09:00,188.38,188.42,188.37,188.42,17690
2019/06/20,14:10:00,188.42,188.44,188.38,188.42,17691
2019/06/20,14:11:00,188.42,188.42,188.34,188.37,16416
2019/06/20,14:12:00,188.37,188.38,188.34,188.38,23801
2019/06/20,14:13:00,188.38,188.39,188.37,188.39,13812
2019/06/20,14:14:00,188.39,188.45,188.36,188.45,47807
2019/06/20,14:15:00,188.45,188.45,188.37,188.37,18032
2019/06/20,14:16:00,188.37,188.40,188.32,188.40,34944
2019/06/20,14:17:00,188.40,188.46,188.39,188.42,79355
2019/06/20,14:18:00,188.43,188.46,188.42,188.46,46885
2019/06/20,14:19:00,188.46,188.50,188.46,188.49,77439
2019/06/20,14:20:00,188.48,188.50,188.47,188.49,46899
2019/06/20,14:21:00,188.48,188.52,188.44,188.47,113049
2019/06/20,14:22:00,188.47,188.54,188.45,188.45,77220
2019/06/20,14:23:00,188.45,188.47,188.40,188.42,23430
2019/06/20,14:24:00,188.42,188.43,188.38,188.40,15469
2019/06/20,14:25:00,188.39,188.40,188.37,188.39,15369
2019/06/20,14:26:00,188.40,188.41,188.35,188.37,25567
2019/06/20,14:27:00,188.37,188.38,188.36,188.38,16017
2019/06/20,14:28:00,188.38,188.39,188.36,188.38,21871
2019/06/20,14:29:00,188.38,188.43,188.38,188.40,12911
2019/06/20,14:30:00,188.40,188.42,188.38,188.40,24918
2019/06/20,14:31:00,188.40,188.41,188.37,188.40,12335
2019/06/20,14:32:00,188.40,188.46,188.37,188.44,50737
2019/06/20,14:33:00,188.44,188.46,188.40,188.41,18854
2019/06/20,14:34:00,188.41,188.44,188.38,188.43,15675
2019/06/20,14:35:00,188.43,188.43,188.37,188.40,76138
2019/06/20,14:36:00,188.40,188.43,188.40,188.42,16616
2019/06/20,14:37:00,188.42,188.42,188.38,188.38,33839
2019/06/20,14:38:00,188.38,188.42,188.38,188.40,12679
2019/06/20,14:39:00,188.40,188.41,188.38,188.40,18594
2019/06/20,14:40:00,188.40,188.41,188.36,188.39,27900
2019/06/20,14:41:00,188.39,188.41,188.38,188.40,12713
2019/06/20,14:42:00,188.39,188.43,188.38,188.40,28983
2019/06/20,14:43:00,188.40,188.45,188.40,188.44,52570
2019/06/20,14:44:00,188.43,188.49,188.43,188.49,24395
2019/06/20,14:45:00,188.49,188.49,188.37,188.40,36267
2019/06/20,14:46:00,188.40,188.46,188.40,188.46,20026
2019/06/20,14:47:00,188.46,188.48,188.46,188.48,13057
2019/06/20,14:48:00,188.48,188.49,188.47,188.48,18236
2019/06/20,14:49:00,188.48,188.50,188.45,188.50,26995
2019/06/20,14:50:00,188.50,188.50,188.47,188.49,38610
2019/06/20,14:51:00,188.49,188.50,188.45,188.45,118757
2019/06/20,14:52:00,188.45,188.54,188.45,188.54,43747
2019/06/20,14:53:00,188.54,188.55,188.47,188.48,28186
2019/06/20,14:54:00,188.48,188.51,188.45,188.49,24861
2019/06/20,14:55:00,188.49,188.54,188.48,188.52,30230
2019/06/20,14:56:00,188.51,188.51,188.46,188.47,30988
2019/06/20,14:57:00,188.48,188.49,188.46,188.47,35703
2019/06/20,14:58:00,188.47,188.51,188.47,188.50,51953
2019/06/20,14:59:00,188.48,188.50,188.48,188.50,119498
2019/06/20,15:00:00,188.49,188.51,188.47,188.49,216372
2019/06/20,15:01:00,188.49,188.52,188.39,188.40,98282
2019/06/20,15:02:00,188.40,188.41,188.30,188.33,55361
2019/06/20,15:03:00,188.33,188.34,188.29,188.32,34515
2019/06/20,15:04:00,188.32,188.40,188.31,188.39,22886
2019/06/20,15:05:00,188.39,188.41,188.35,188.36,22127
2019/06/20,15:06:00,188.36,188.36,188.29,188.29,18073
2019/06/20,15:07:00,188.29,188.29,188.23,188.26,20187
2019/06/20,15:08:00,188.26,188.31,188.23,188.31,53828
2019/06/20,15:09:00,188.29,188.36,188.28,188.34,18054
2019/06/20,15:10:00,188.34,188.34,188.30,188.32,15018
2019/06/20,15:11:00,188.32,188.40,188.32,188.40,17314
2019/06/20,15:12:00,188.40,188.42,188.38,188.41,28204
2019/06/20,15:13:00,188.41,188.43,188.39,188.39,31799
2019/06/20,15:14:00,188.39,188.46,188.39,188.45,18302
2019/06/20,15:15:00,188.45,188.46,188.43,188.43,70250
2019/06/20,15:16:00,188.44,188.45,188.38,188.44,37518
2019/06/20,15:17:00,188.44,188.46,188.43,188.46,28100
2019/06/20,15:18:00,188.46,188.50,188.45,188.50,23717
2019/06/20,15:19:00,188.50,188.52,188.48,188.51,15212
2019/06/20,15:20:00,188.52,188.53,188.50,188.52,39366
2019/06/20,15:21:00,188.52,188.59,188.52,188.55,67015
2019/06/20,15:22:00,188.57,188.64,188.57,188.63,125295
2019/06/20,15:23:00,188.62,188.64,188.60,188.60,65188
2019/06/20,15:24:00,188.60,188.60,188.54,188.56,439070
2019/06/20,15:25:00,188.56,188.57,188.54,188.57,42744
2019/06/20,15:26:00,188.57,188.59,188.56,188.58,13429
2019/06/20,15:27:00,188.59,188.65,188.59,188.63,25376
2019/06/20,15:28:00,188.63,188.68,188.61,188.68,72801
2019/06/20,15:29:00,188.68,188.73,188.67,188.69,290572
2019/06/20,15:30:00,188.69,188.70,188.64,188.64,39629
2019/06/20,15:31:00,188.64,188.70,188.64,188.69,43648
2019/06/20,15:32:00,188.70,188.70,188.58,188.58,89115
2019/06/20,15:33:00,188.58,188.65,188.58,188.62,61315
2019/06/20,15:34:00,188.62,188.62,188.59,188.61,26200
2019/06/20,15:35:00,188.61,188.62,188.58,188.59,35058
2019/06/20,15:36:00,188.59,188.63,188.58,188.63,49531
2019/06/20,15:37:00,188.63,188.72,188.63,188.72,53070
2019/06/20,15:38:00,188.72,188.73,188.66,188.70,487903
2019/06/20,15:39:00,188.70,188.71,188.68,188.68,110643
2019/06/20,15:40:00,188.68,188.69,188.66,188.66,34820
2019/06/20,15:41:00,188.66,188.68,188.66,188.67,57950
2019/06/20,15:42:00,188.67,188.73,188.66,188.73,40116
2019/06/20,15:43:00,188.73,188.83,188.73,188.81,271877
2019/06/20,15:44:00,188.81,188.85,188.80,188.84,712820
2019/06/20,15:45:00,188.84,188.88,188.82,188.86,311069
2019/06/20,15:46:00,188.86,188.87,188.83,188.85,73272
2019/06/20,15:47:00,188.85,188.90,188.83,188.87,516070
2019/06/20,15:48:00,188.87,188.92,188.86,188.92,104275
2019/06/20,15:49:00,188.92,188.99,188.89,188.93,242554
2019/06/20,15:50:00,188.93,188.99,188.91,188.96,136032
2019/06/20,15:51:00,188.96,189.02,188.93,189.00,318852
2019/06/20,15:52:00,189.00,189.01,188.96,188.98,565458
2019/06/20,15:53:00,188.98,189.02,188.98,189.02,107541
2019/06/20,15:54:00,189.02,189.07,189.00,189.06,171071
2019/06/20,15:55:00,189.07,189.09,188.98,189.04,512635
2019/06/20,15:56:00,189.04,189.13,188.99,189.01,1160845
2019/06/20,15:57:00,189.02,189.04,188.98,189.01,213276
2019/06/20,15:58:00,189.02,189.03,188.98,189.01,192331
2019/06/20,15:59:00,189.00,189.04,188.99,188.99,282160
2019/06/20,16:00:00,188.99,189.03,188.79,188.85,1507799
2019/06/21,09:31:00,188.57,188.64,188.38,188.39,497464
2019/06/21,09:32:00,188.39,188.48,188.36,188.41,153200
2019/06/21,09:33:00,188.40,188.45,188.28,188.33,80862
2019/06/21,09:34:00,188.33,188.41,188.23,188.24,103482
2019/06/21,09:35:00,188.25,188.43,188.17,188.43,254755
2019/06/21,09:36:00,188.42,188.51,188.33,188.49,104014
2019/06/21,09:37:00,188.49,188.58,188.44,188.50,188039
2019/06/21,09:38:00,188.48,188.56,188.42,188.46,39065
2019/06/21,09:39:00,188.46,188.51,188.44,188.48,56436
2019/06/21,09:40:00,188.47,188.54,188.39,188.40,109836
2019/06/21,09:41:00,188.40,188.59,188.39,188.55,99531
2019/06/21,09:42:00,188.52,188.57,188.44,188.53,110484
2019/06/21,09:43:00,188.52,188.66,188.48,188.66,121714
2019/06/21,09:44:00,188.67,188.67,188.45,188.48,95302
2019/06/21,09:45:00,188.47,188.52,188.35,188.36,321860
2019/06/21,09:46:00,188.36,188.43,188.30,188.39,105196
2019/06/21,09:47:00,188.37,188.56,188.31,188.42,168708
2019/06/21,09:48:00,188.41,188.45,188.32,188.36,351510
2019/06/21,09:49:00,188.35,188.47,188.34,188.41,85503
2019/06/21,09:50:00,188.41,188.44,188.28,188.30,50876
2019/06/21,09:51:00,188.31,188.34,188.22,188.25,123584
2019/06/21,09:52:00,188.25,188.38,188.20,188.29,204110
2019/06/21,09:53:00,188.29,188.33,188.26,188.33,67658
2019/06/21,09:54:00,188.35,188.45,188.35,188.44,95490
2019/06/21,09:55:00,188.45,188.57,188.43,188.52,111561
2019/06/21,09:56:00,188.52,188.63,188.51,188.60,144923
2019/06/21,09:57:00,188.61,188.76,188.60,188.70,220045
2019/06/21,09:58:00,188.70,188.76,188.67,188.69,106443
2019/06/21,09:59:00,188.69,188.72,188.56,188.59,165696
2019/06/21,10:00:00,188.58,188.66,188.56,188.60,189401
2019/06/21,10:01:00,188.60,188.62,188.54,188.58,159565
2019/06/21,10:02:00,188.59,188.71,188.50,188.63,277363
2019/06/21,10:03:00,188.64,188.70,188.58,188.61,77976
2019/06/21,10:04:00,188.61,188.74,188.57,188.70,150429
2019/06/21,10:05:00,188.72,188.83,188.71,188.74,455737
2019/06/21,10:06:00,188.74,188.79,188.67,188.68,107325
2019/06/21,10:07:00,188.67,188.73,188.67,188.71,129451
2019/06/21,10:08:00,188.72,188.92,188.70,188.83,367635
2019/06/21,10:09:00,188.84,188.85,188.75,188.79,119586
2019/06/21,10:10:00,188.78,188.81,188.75,188.77,250083
2019/06/21,10:11:00,188.76,188.79,188.74,188.77,50608
2019/06/21,10:12:00,188.77,188.77,188.68,188.70,88145
2019/06/21,10:13:00,188.70,188.72,188.62,188.63,128109
2019/06/21,10:14:00,188.62,188.68,188.62,188.68,81556
2019/06/21,10:15:00,188.68,188.72,188.67,188.67,118319
2019/06/21,10:16:00,188.67,188.75,188.67,188.73,79089
2019/06/21,10:17:00,188.74,188.80,188.72,188.76,71249
2019/06/21,10:18:00,188.76,188.78,188.59,188.59,87005
2019/06/21,10:19:00,188.59,188.63,188.59,188.63,77407
2019/06/21,10:20:00,188.64,188.69,188.60,188.69,137223
2019/06/21,10:21:00,188.69,188.76,188.69,188.72,77623
2019/06/21,10:22:00,188.74,188.77,188.74,188.75,81137
2019/06/21,10:23:00,188.76,188.78,188.67,188.70,52400
2019/06/21,10:24:00,188.70,188.75,188.70,188.74,107431
2019/06/21,10:25:00,188.74,188.77,188.67,188.72,33987
2019/06/21,10:26:00,188.71,188.71,188.65,188.66,26014
2019/06/21,10:27:00,188.67,188.69,188.63,188.63,59781
2019/06/21,10:28:00,188.63,188.69,188.60,188.69,565949
2019/06/21,10:29:00,188.69,188.75,188.69,188.74,33299
2019/06/21,10:30:00,188.74,188.77,188.72,188.74,28398
2019/06/21,10:31:00,188.74,188.83,188.74,188.78,48253
2019/06/21,10:32:00,188.78,188.81,188.76,188.78,2081311
2019/06/21,10:33:00,188.78,188.87,188.77,188.85,260963
2019/06/21,10:34:00,188.85,188.86,188.81,188.82,30461
2019/06/21,10:35:00,188.82,188.93,188.82,188.92,93860
2019/06/21,10:36:00,188.92,188.92,188.85,188.88,30455
2019/06/21,10:37:00,188.88,188.92,188.85,188.87,25527
2019/06/21,10:38:00,188.87,188.87,188.77,188.78,52569
2019/06/21,10:39:00,188.78,188.92,188.75,188.84,187125
2019/06/21,10:40:00,188.84,188.86,188.81,188.85,34293
2019/06/21,10:41:00,188.86,188.96,188.86,188.90,75701
2019/06/21,10:42:00,188.91,188.94,188.88,188.94,20853
2019/06/21,10:43:00,188.94,188.98,188.92,188.98,251156
2019/06/21,10:44:00,188.97,189.05,188.96,189.05,164510
2019/06/21,10:45:00,189.04,189.26,189.04,189.18,251741
2019/06/21,10:46:00,189.18,189.21,189.08,189.12,359038
2019/06/21,10:47:00,189.12,189.15,189.06,189.10,126631
2019/06/21,10:48:00,189.10,189.28,189.09,189.27,168661
2019/06/21,10:49:00,189.27,189.37,189.26,189.34,431781
2019/06/21,10:50:00,189.34,189.34,189.25,189.25,31711
2019/06/21,10:51:00,189.25,189.26,189.20,189.26,35901
2019/06/21,10:52:00,189.25,189.25,189.18,189.19,27713
2019/06/21,10:53:00,189.19,189.20,189.15,189.20,30109
2019/06/21,10:54:00,189.20,189.23,189.19,189.23,43033
2019/06/21,10:55:00,189.23,189.28,189.21,189.21,32300
2019/06/21,10:56:00,189.21,189.22,189.15,189.17,31309
2019/06/21,10:57:00,189.17,189.19,189.12,189.15,54689
2019/06/21,10:58:00,189.15,189.15,189.09,189.11,40865
2019/06/21,10:59:00,189.11,189.11,189.00,189.03,56762
2019/06/21,11:00:00,189.03,189.06,188.99,189.06,34601
2019/06/21,11:01:00,189.06,189.22,189.06,189.17,166444
2019/06/21,11:02:00,189.18,189.39,189.16,189.37,328706
2019/06/21,11:03:00,189.37,189.58,189.36,189.53,580903
2019/06/21,11:04:00,189.53,189.53,189.42,189.42,77081
2019/06/21,11:05:00,189.41,189.50,189.40,189.47,51443
2019/06/21,11:06:00,189.46,189.65,189.41,189.65,244980
2019/06/21,11:07:00,189.65,189.66,189.55,189.61,162044
2019/06/21,11:08:00,189.61,189.64,189.54,189.62,72730
2019/06/21,11:09:00,189.62,189.77,189.61,189.73,205338
2019/06/21,11:10:00,189.73,189.73,189.60,189.60,124484
2019/06/21,11:11:00,189.60,189.61,189.51,189.53,143056
2019/06/21,11:12:00,189.54,189.60,189.50,189.55,113326
2019/06/21,11:13:00,189.55,189.60,189.51,189.51,97812
2019/06/21,11:14:00,189.51,189.56,189.44,189.45,79003
2019/06/21,11:15:00,189.45,189.50,189.43,189.48,77581
2019/06/21,11:16:00,189.48,189.48,189.38,189.41,57581
2019/06/21,11:17:00,189.41,189.42,189.35,189.40,49053
2019/06/21,11:18:00,189.40,189.42,189.36,189.37,33414
2019/06/21,11:19:00,189.36,189.42,189.28,189.42,45232
2019/06/21,11:20:00,189.41,189.43,189.37,189.38,26361
2019/06/21,11:21:00,189.38,189.43,189.37,189.37,23366
2019/06/21,11:22:00,189.37,189.47,189.37,189.46,45280
2019/06/21,11:23:00,189.46,189.49,189.42,189.43,36334
2019/06/21,11:24:00,189.43,189.47,189.42,189.43,47081
2019/06/21,11:25:00,189.43,189.44,189.28,189.29,67793
2019/06/21,11:26:00,189.29,189.29,189.18,189.19,68336
2019/06/21,11:27:00,189.18,189.21,189.11,189.11,66610
2019/06/21,11:28:00,189.11,189.22,189.09,189.21,32287
2019/06/21,11:29:00,189.21,189.24,189.20,189.21,40208
2019/06/21,11:30:00,189.21,189.23,189.18,189.20,40699
2019/06/21,11:31:00,189.20,189.28,189.17,189.20,50747
2019/06/21,11:32:00,189.19,189.27,189.18,189.24,59026
2019/06/21,11:33:00,189.24,189.32,189.19,189.28,183678
2019/06/21,11:34:00,189.31,189.39,189.31,189.36,55865
2019/06/21,11:35:00,189.36,189.36,189.30,189.32,16707
2019/06/21,11:36:00,189.32,189.39,189.30,189.38,22765
2019/06/21,11:37:00,189.38,189.38,189.16,189.21,63988
2019/06/21,11:38:00,189.21,189.29,189.21,189.27,27906
2019/06/21,11:39:00,189.27,189.27,189.20,189.25,138036
2019/06/21,11:40:00,189.25,189.25,189.13,189.15,51287
2019/06/21,11:41:00,189.15,189.23,189.14,189.16,33739
2019/06/21,11:42:00,189.16,189.20,189.07,189.07,41990
2019/06/21,11:43:00,189.07,189.10,189.02,189.09,62532
2019/06/21,11:44:00,189.09,189.12,189.05,189.05,41009
2019/06/21,11:45:00,189.05,189.09,188.95,188.98,75198
2019/06/21,11:46:00,188.99,189.03,188.95,189.00,29240
2019/06/21,11:47:00,189.00,189.05,188.97,189.05,24388
2019/06/21,11:48:00,189.05,189.05,188.98,189.00,28981
2019/06/21,11:49:00,189.00,189.03,188.96,188.98,52017
2019/06/21,11:50:00,188.99,189.01,188.90,188.91,52806
2019/06/21,11:51:00,188.92,188.99,188.85,188.86,57549
2019/06/21,11:52:00,188.86,188.91,188.86,188.87,36041
2019/06/21,11:53:00,188.87,188.87,188.77,188.80,50044
2019/06/21,11:54:00,188.80,188.86,188.76,188.80,54591
2019/06/21,11:55:00,188.81,188.81,188.71,188.78,77794
2019/06/21,11:56:00,188.78,188.81,188.76,188.81,47856
2019/06/21,11:57:00,188.81,188.83,188.72,188.76,64398
2019/06/21,11:58:00,188.76,188.83,188.74,188.81,61493
2019/06/21,11:59:00,188.81,188.82,188.75,188.75,39571
2019/06/21,12:00:00,188.75,188.84,188.75,188.82,21969
2019/06/21,12:01:00,188.82,188.91,188.76,188.87,103328
2019/06/21,12:02:00,188.89,188.93,188.88,188.89,49878
2019/06/21,12:03:00,188.90,188.97,188.89,188.94,40246
2019/06/21,12:04:00,188.94,188.94,188.89,188.90,16221
2019/06/21,12:05:00,188.90,188.96,188.90,188.96,25711
2019/06/21,12:06:00,188.96,188.96,188.90,188.90,20214
2019/06/21,12:07:00,188.90,188.92,188.86,188.89,18571
2019/06/21,12:08:00,188.89,188.90,188.83,188.83,32455
2019/06/21,12:09:00,188.83,188.86,188.80,188.85,20535
2019/06/21,12:10:00,188.83,188.85,188.81,188.82,5802
2019/06/21,12:11:00,188.82,188.84,188.74,188.75,89461
2019/06/21,12:12:00,188.75,188.79,188.72,188.79,43332
2019/06/21,12:13:00,188.78,188.80,188.74,188.75,26362
2019/06/21,12:14:00,188.75,188.77,188.73,188.73,21325
2019/06/21,12:15:00,188.73,188.75,188.66,188.73,98963
2019/06/21,12:16:00,188.73,188.75,188.68,188.68,18770
2019/06/21,12:17:00,188.68,188.70,188.65,188.66,61303
2019/06/21,12:18:00,188.66,188.71,188.62,188.69,56695
2019/06/21,12:19:00,188.70,188.75,188.63,188.64,71122
2019/06/21,12:20:00,188.64,188.64,188.53,188.54,73143
2019/06/21,12:21:00,188.54,188.61,188.53,188.57,91919
2019/06/21,12:22:00,188.57,188.60,188.55,188.58,96387
2019/06/21,12:23:00,188.58,188.60,188.55,188.57,61409
2019/06/21,12:24:00,188.57,188.57,188.51,188.51,31441
2019/06/21,12:25:00,188.52,188.57,188.52,188.56,26315
2019/06/21,12:26:00,188.56,188.60,188.54,188.60,40192
2019/06/21,12:27:00,188.60,188.60,188.56,188.58,108925
2019/06/21,12:28:00,188.58,188.65,188.56,188.63,38718
2019/06/21,12:29:00,188.63,188.70,188.62,188.69,73598
2019/06/21,12:30:00,188.69,188.71,188.68,188.71,27840
2019/06/21,12:31:00,188.71,188.71,188.67,188.70,23298
2019/06/21,12:32:00,188.71,188.75,188.70,188.74,27327
2019/06/21,12:33:00,188.74,188.74,188.68,188.69,25730
2019/06/21,12:34:00,188.69,188.69,188.64,188.68,28251
2019/06/21,12:35:00,188.68,188.69,188.65,188.65,16879
2019/06/21,12:36:00,188.65,188.68,188.63,188.65,13572
2019/06/21,12:37:00,188.65,188.66,188.64,188.65,11361
2019/06/21,12:38:00,188.65,188.66,188.57,188.60,131008
2019/06/21,12:39:00,188.59,188.66,188.59,188.65,30320
2019/06/21,12:40:00,188.67,188.76,188.66,188.72,62572
2019/06/21,12:41:00,188.71,188.72,188.68,188.68,16743
2019/06/21,12:42:00,188.68,188.68,188.62,188.66,34785
2019/06/21,12:43:00,188.66,188.69,188.66,188.67,9912
2019/06/21,12:44:00,188.67,188.74,188.67,188.70,20629
2019/06/21,12:45:00,188.70,188.73,188.68,188.72,14007
2019/06/21,12:46:00,188.72,188.80,188.72,188.80,34435
2019/06/21,12:47:00,188.80,188.85,188.79,188.84,58376
2019/06/21,12:48:00,188.84,188.87,188.83,188.85,25907
2019/06/21,12:49:00,188.85,188.88,188.82,188.84,35732
2019/06/21,12:50:00,188.84,188.87,188.83,188.86,26347
2019/06/21,12:51:00,188.87,188.89,188.84,188.86,40398
2019/06/21,12:52:00,188.86,188.86,188.84,188.85,9031
2019/06/21,12:53:00,188.85,188.88,188.83,188.87,17502
2019/06/21,12:54:00,188.87,188.92,188.87,188.91,40868
2019/06/21,12:55:00,188.91,188.91,188.88,188.88,20051
2019/06/21,12:56:00,188.88,188.88,188.84,188.86,35851
2019/06/21,12:57:00,188.86,188.88,188.83,188.84,9542
2019/06/21,12:58:00,188.84,188.85,188.78,188.79,27785
2019/06/21,12:59:00,188.79,188.81,188.78,188.80,4928
2019/06/21,13:00:00,188.81,188.86,188.81,188.86,9869
2019/06/21,13:01:00,188.86,188.86,188.83,188.85,6973
2019/06/21,13:02:00,188.85,188.91,188.85,188.90,25758
2019/06/21,13:03:00,188.90,188.91,188.76,188.79,119043
2019/06/21,13:04:00,188.79,188.82,188.75,188.81,76717
2019/06/21,13:05:00,188.81,188.98,188.81,188.93,385101
2019/06/21,13:06:00,188.93,188.98,188.91,188.93,30070
2019/06/21,13:07:00,188.93,188.94,188.88,188.91,20103
2019/06/21,13:08:00,188.91,188.93,188.90,188.90,14915
2019/06/21,13:09:00,188.91,188.96,188.88,188.96,28456
2019/06/21,13:10:00,188.96,188.96,188.90,188.93,21567
2019/06/21,13:11:00,188.93,188.97,188.92,188.96,14052
2019/06/21,13:12:00,188.96,188.97,188.93,188.94,10754
2019/06/21,13:13:00,188.94,188.97,188.93,188.96,11960
2019/06/21,13:14:00,188.96,188.97,188.94,188.94,112775
2019/06/21,13:15:00,188.95,188.95,188.89,188.91,12031
2019/06/21,13:16:00,188.91,188.93,188.85,188.86,18279
2019/06/21,13:17:00,188.86,188.87,188.84,188.86,7231
2019/06/21,13:18:00,188.86,188.90,188.86,188.89,10557
2019/06/21,13:19:00,188.89,188.90,188.88,188.88,9055
2019/06/21,13:20:00,188.88,188.91,188.87,188.87,7704
2019/06/21,13:21:00,188.87,188.92,188.87,188.90,17060
2019/06/21,13:22:00,188.90,188.90,188.86,188.88,8233
2019/06/21,13:23:00,188.88,188.88,188.80,188.82,17436
2019/06/21,13:24:00,188.82,188.82,188.73,188.77,44415
2019/06/21,13:25:00,188.77,188.81,188.75,188.81,29007
2019/06/21,13:26:00,188.81,188.83,188.77,188.79,15907
2019/06/21,13:27:00,188.79,188.82,188.78,188.81,12872
2019/06/21,13:28:00,188.80,188.80,188.75,188.77,53610
2019/06/21,13:29:00,188.77,188.86,188.77,188.85,18957
2019/06/21,13:30:00,188.86,188.89,188.83,188.89,8781
2019/06/21,13:31:00,188.89,188.91,188.88,188.89,23314
2019/06/21,13:32:00,188.90,188.91,188.85,188.87,28790
2019/06/21,13:33:00,188.87,188.89,188.86,188.88,4861
2019/06/21,13:34:00,188.88,188.89,188.85,188.87,9247
2019/06/21,13:35:00,188.86,188.88,188.84,188.84,7685
2019/06/21,13:36:00,188.84,188.84,188.80,188.84,21837
2019/06/21,13:37:00,188.82,188.84,188.81,188.84,34825
2019/06/21,13:38:00,188.84,188.85,188.81,188.84,10157
2019/06/21,13:39:00,188.84,188.86,188.82,188.84,6634
2019/06/21,13:40:00,188.84,188.88,188.83,188.85,27284
2019/06/21,13:41:00,188.84,188.86,188.81,188.82,15730
2019/06/21,13:42:00,188.82,188.83,188.80,188.83,12467
2019/06/21,13:43:00,188.83,188.84,188.81,188.84,10637
2019/06/21,13:44:00,188.84,188.85,188.83,188.84,14844
2019/06/21,13:45:00,188.84,188.85,188.81,188.81,16277
2019/06/21,13:46:00,188.81,188.85,188.81,188.84,609129
2019/06/21,13:47:00,188.84,188.84,188.81,188.82,13997
2019/06/21,13:48:00,188.82,188.85,188.82,188.84,3880
2019/06/21,13:49:00,188.84,188.84,188.81,188.82,7129
2019/06/21,13:50:00,188.82,188.84,188.82,188.84,199490
2019/06/21,13:51:00,188.84,188.84,188.80,188.82,9774
2019/06/21,13:52:00,188.82,188.82,188.81,188.82,148103
2019/06/21,13:53:00,188.82,188.84,188.80,188.82,10413
2019/06/21,13:54:00,188.82,188.83,188.80,188.81,11040
2019/06/21,13:55:00,188.81,188.83,188.80,188.82,3961
2019/06/21,13:56:00,188.82,188.83,188.80,188.83,34976
2019/06/21,13:57:00,188.82,188.88,188.82,188.87,12689
2019/06/21,13:58:00,188.87,188.89,188.85,188.86,43081
2019/06/21,13:59:00,188.86,188.89,188.86,188.88,18827
2019/06/21,14:00:00,188.88,188.89,188.86,188.88,31795
2019/06/21,14:01:00,188.88,188.98,188.86,188.98,125739
2019/06/21,14:02:00,188.98,188.98,188.94,188.95,37221
2019/06/21,14:03:00,188.94,188.94,188.91,188.91,22601
2019/06/21,14:04:00,188.91,188.91,188.82,188.85,58772
2019/06/21,14:05:00,188.85,188.90,188.84,188.85,16567
2019/06/21,14:06:00,188.85,188.86,188.81,188.84,231526
2019/06/21,14:07:00,188.84,188.84,188.78,188.79,128299
2019/06/21,14:08:00,188.80,188.81,188.76,188.78,22068
2019/06/21,14:09:00,188.78,188.80,188.75,188.79,17830
2019/06/21,14:10:00,188.80,188.81,188.78,188.78,14475
2019/06/21,14:11:00,188.78,188.79,188.76,188.76,28158
2019/06/21,14:12:00,188.77,188.77,188.71,188.72,115695
2019/06/21,14:13:00,188.71,188.71,188.67,188.69,93528
2019/06/21,14:14:00,188.68,188.69,188.65,188.65,20612
2019/06/21,14:15:00,188.66,188.69,188.65,188.67,64897
2019/06/21,14:16:00,188.67,188.69,188.66,188.68,45608
2019/06/21,14:17:00,188.68,188.69,188.65,188.66,115966
2019/06/21,14:18:00,188.67,188.68,188.65,188.66,73414
2019/06/21,14:19:00,188.66,188.67,188.65,188.65,48583
2019/06/21,14:20:00,188.66,188.68,188.65,188.66,27623
2019/06/21,14:21:00,188.66,188.68,188.61,188.68,45055
2019/06/21,14:22:00,188.69,188.75,188.69,188.74,53189
2019/06/21,14:23:00,188.74,188.74,188.70,188.70,28586
2019/06/21,14:24:00,188.70,188.71,188.69,188.69,7883
2019/06/21,14:25:00,188.70,188.70,188.68,188.69,5502
2019/06/21,14:26:00,188.69,188.72,188.67,188.70,16920
2019/06/21,14:27:00,188.70,188.72,188.70,188.71,27601
2019/06/21,14:28:00,188.71,188.71,188.68,188.69,11907
2019/06/21,14:29:00,188.69,188.73,188.69,188.69,34900
2019/06/21,14:30:00,188.69,188.75,188.68,188.73,170276
2019/06/21,14:31:00,188.73,188.75,188.68,188.70,20780
2019/06/21,14:32:00,188.71,188.75,188.70,188.75,36464
2019/06/21,14:33:00,188.75,188.79,188.74,188.78,54284
2019/06/21,14:34:00,188.78,188.78,188.74,188.77,27462
2019/06/21,14:35:00,188.77,188.79,188.75,188.77,20736
2019/06/21,14:36:00,188.77,188.80,188.74,188.74,22175
2019/06/21,14:37:00,188.74,188.77,188.73,188.74,15462
2019/06/21,14:38:00,188.74,188.74,188.72,188.73,13540
2019/06/21,14:39:00,188.73,188.75,188.72,188.72,17595
2019/06/21,14:40:00,188.72,188.82,188.72,188.78,183818
2019/06/21,14:41:00,188.78,188.80,188.76,188.80,30947
2019/06/21,14:42:00,188.80,188.82,188.77,188.78,14756
2019/06/21,14:43:00,188.78,188.80,188.78,188.80,7214
2019/06/21,14:44:00,188.80,188.85,188.79,188.80,53027
2019/06/21,14:45:00,188.79,188.81,188.79,188.79,17570
2019/06/21,14:46:00,188.79,188.83,188.78,188.83,38231
2019/06/21,14:47:00,188.83,188.84,188.80,188.84,14223
2019/06/21,14:48:00,188.85,188.86,188.81,188.84,25337
2019/06/21,14:49:00,188.84,188.88,188.84,188.87,21057
2019/06/21,14:50:00,188.87,188.91,188.87,188.90,14598
2019/06/21,14:51:00,188.90,188.93,188.88,188.92,53119
2019/06/21,14:52:00,188.93,188.94,188.91,188.92,29071
2019/06/21,14:53:00,188.93,188.93,188.89,188.91,11534
2019/06/21,14:54:00,188.91,188.92,188.90,188.92,12035
2019/06/21,14:55:00,188.92,188.92,188.86,188.87,31684
2019/06/21,14:56:00,188.87,188.92,188.87,188.89,25513
2019/06/21,14:57:00,188.89,188.90,188.87,188.89,9215
2019/06/21,14:58:00,188.89,188.91,188.87,188.90,131038
2019/06/21,14:59:00,188.91,188.91,188.88,188.89,62260
2019/06/21,15:00:00,188.89,188.90,188.85,188.85,51448
2019/06/21,15:01:00,188.85,188.92,188.85,188.90,81373
2019/06/21,15:02:00,188.91,188.92,188.85,188.87,28892
2019/06/21,15:03:00,188.87,188.89,188.86,188.88,30221
2019/06/21,15:04:00,188.87,188.91,188.87,188.91,12639
2019/06/21,15:05:00,188.90,188.91,188.88,188.88,46573
2019/06/21,15:06:00,188.88,188.89,188.87,188.87,13030
2019/06/21,15:07:00,188.87,188.88,188.85,188.85,17084
2019/06/21,15:08:00,188.85,188.98,188.82,188.95,231008
2019/06/21,15:09:00,188.96,189.05,188.96,189.05,94429
2019/06/21,15:10:00,189.05,189.05,189.02,189.04,42152
2019/06/21,15:11:00,189.04,189.05,189.03,189.03,48225
2019/06/21,15:12:00,189.02,189.02,189.00,189.00,27967
2019/06/21,15:13:00,189.00,189.06,189.00,189.05,43802
2019/06/21,15:14:00,189.05,189.05,189.02,189.03,46908
2019/06/21,15:15:00,189.03,189.07,189.02,189.05,52815
2019/06/21,15:16:00,189.05,189.06,189.02,189.02,24944
2019/06/21,15:17:00,189.02,189.04,189.02,189.02,23392
2019/06/21,15:18:00,189.03,189.10,189.03,189.09,78174
2019/06/21,15:19:00,189.10,189.16,189.09,189.14,124820
2019/06/21,15:20:00,189.14,189.15,189.10,189.12,63014
2019/06/21,15:21:00,189.12,189.13,189.06,189.07,27192
2019/06/21,15:22:00,189.07,189.08,189.06,189.06,32561
2019/06/21,15:23:00,189.06,189.07,189.04,189.04,24495
2019/06/21,15:24:00,189.04,189.09,189.04,189.06,45125
2019/06/21,15:25:00,189.06,189.06,188.99,188.99,56247
2019/06/21,15:26:00,188.99,189.03,188.97,189.00,52764
2019/06/21,15:27:00,189.00,189.02,188.99,189.00,150984
2019/06/21,15:28:00,188.99,189.01,188.99,189.00,28582
2019/06/21,15:29:00,188.99,189.00,188.97,188.98,61499
2019/06/21,15:30:00,188.97,189.02,188.94,188.97,93732
2019/06/21,15:31:00,188.97,189.04,188.95,188.95,65059
2019/06/21,15:32:00,188.96,188.99,188.92,188.92,45412
2019/06/21,15:33:00,188.92,188.92,188.88,188.88,102960
2019/06/21,15:34:00,188.89,188.91,188.86,188.86,31419
2019/06/21,15:35:00,188.86,188.89,188.85,188.86,107702
2019/06/21,15:36:00,188.86,188.92,188.86,188.91,45983
2019/06/21,15:37:00,188.92,188.93,188.87,188.89,32630
2019/06/21,15:38:00,188.89,188.90,188.84,188.89,40255
2019/06/21,15:39:00,188.88,188.92,188.88,188.92,22186
2019/06/21,15:40:00,188.92,188.93,188.89,188.90,36902
2019/06/21,15:41:00,188.90,188.97,188.90,188.96,41580
2019/06/21,15:42:00,188.96,189.00,188.95,188.97,34130
2019/06/21,15:43:00,188.97,188.97,188.94,188.96,297697
2019/06/21,15:44:00,188.94,188.97,188.93,188.97,42972
2019/06/21,15:45:00,188.97,189.05,188.96,188.98,330769
2019/06/21,15:46:00,188.99,189.05,188.98,188.99,145304
2019/06/21,15:47:00,188.99,188.99,188.94,188.97,99731
2019/06/21,15:48:00,188.97,188.98,188.91,188.92,96548
2019/06/21,15:49:00,188.92,188.92,188.86,188.86,109281
2019/06/21,15:50:00,188.85,188.96,188.85,188.92,189865
2019/06/21,15:51:00,188.92,188.92,188.79,188.87,209654
2019/06/21,15:52:00,188.87,188.88,188.82,188.82,91942
2019/06/21,15:53:00,188.82,188.84,188.79,188.82,183474
2019/06/21,15:54:00,188.82,188.85,188.78,188.84,132841
2019/06/21,15:55:00,188.83,188.83,188.72,188.75,279149
2019/06/21,15:56:00,188.75,188.87,188.67,188.80,685187
2019/06/21,15:57:00,188.78,188.79,188.73,188.76,198419
2019/06/21,15:58:00,188.75,188.79,188.74,188.77,511602
2019/06/21,15:59:00,188.75,188.75,188.72,188.73,191780
2019/06/21,16:00:00,188.71,188.85,188.53,188.57,1029269
2019/06/24,09:31:00,188.52,188.64,188.42,188.55,266180
2019/06/24,09:32:00,188.55,188.71,188.50,188.60,139836
2019/06/24,09:33:00,188.60,188.61,188.42,188.43,145958
2019/06/24,09:34:00,188.43,188.58,188.43,188.50,116846
2019/06/24,09:35:00,188.50,188.62,188.46,188.51,69136
2019/06/24,09:36:00,188.52,188.52,188.36,188.39,105267
2019/06/24,09:37:00,188.39,188.52,188.39,188.51,115649
2019/06/24,09:38:00,188.51,188.55,188.45,188.55,112836
2019/06/24,09:39:00,188.56,188.59,188.49,188.56,121772
2019/06/24,09:40:00,188.57,188.59,188.47,188.59,37589
2019/06/24,09:41:00,188.60,188.72,188.60,188.66,211523
2019/06/24,09:42:00,188.65,188.70,188.58,188.58,52246
2019/06/24,09:43:00,188.58,188.62,188.49,188.55,50753
2019/06/24,09:44:00,188.56,188.58,188.49,188.49,74732
2019/06/24,09:45:00,188.49,188.57,188.44,188.44,47379
2019/06/24,09:46:00,188.45,188.55,188.42,188.49,113968
2019/06/24,09:47:00,188.49,188.51,188.40,188.43,61063
2019/06/24,09:48:00,188.43,188.55,188.41,188.42,55837
2019/06/24,09:49:00,188.41,188.42,188.20,188.27,70203
2019/06/24,09:50:00,188.27,188.36,188.27,188.34,46683
2019/06/24,09:51:00,188.34,188.42,188.34,188.38,50118
2019/06/24,09:52:00,188.38,188.42,188.30,188.31,36934
2019/06/24,09:53:00,188.31,188.36,188.23,188.24,47845
2019/06/24,09:54:00,188.25,188.29,188.13,188.13,97855
2019/06/24,09:55:00,188.14,188.22,188.13,188.19,118533
2019/06/24,09:56:00,188.19,188.26,188.11,188.16,144626
2019/06/24,09:57:00,188.17,188.26,188.15,188.17,44937
2019/06/24,09:58:00,188.17,188.22,188.17,188.19,24959
2019/06/24,09:59:00,188.19,188.23,188.07,188.20,68708
2019/06/24,10:00:00,188.20,188.20,188.10,188.12,35203
2019/06/24,10:01:00,188.12,188.20,188.08,188.16,47981
2019/06/24,10:02:00,188.16,188.32,188.16,188.22,140162
2019/06/24,10:03:00,188.24,188.28,188.16,188.26,108856
2019/06/24,10:04:00,188.26,188.35,188.26,188.32,50493
2019/06/24,10:05:00,188.33,188.37,188.30,188.35,74441
2019/06/24,10:06:00,188.35,188.46,188.35,188.44,90432
2019/06/24,10:07:00,188.44,188.46,188.36,188.38,23164
2019/06/24,10:08:00,188.38,188.47,188.38,188.46,24091
2019/06/24,10:09:00,188.46,188.53,188.45,188.47,56752
2019/06/24,10:10:00,188.47,188.51,188.45,188.50,31733
2019/06/24,10:11:00,188.51,188.55,188.51,188.53,32224
2019/06/24,10:12:00,188.53,188.58,188.53,188.57,34739
2019/06/24,10:13:00,188.56,188.64,188.56,188.61,31220
2019/06/24,10:14:00,188.60,188.62,188.58,188.60,15020
2019/06/24,10:15:00,188.61,188.63,188.59,188.61,17081
2019/06/24,10:16:00,188.60,188.63,188.52,188.57,54065
2019/06/24,10:17:00,188.57,188.61,188.55,188.58,28267
2019/06/24,10:18:00,188.58,188.63,188.56,188.57,92534
2019/06/24,10:19:00,188.58,188.61,188.53,188.53,78381
2019/06/24,10:20:00,188.53,188.57,188.50,188.57,149629
2019/06/24,10:21:00,188.57,188.58,188.51,188.54,31202
2019/06/24,10:22:00,188.54,188.56,188.51,188.51,21451
2019/06/24,10:23:00,188.51,188.52,188.43,188.44,107847
2019/06/24,10:24:00,188.44,188.51,188.43,188.51,49325
2019/06/24,10:25:00,188.51,188.52,188.45,188.45,12516
2019/06/24,10:26:00,188.45,188.57,188.45,188.52,160640
2019/06/24,10:27:00,188.53,188.53,188.43,188.45,26783
2019/06/24,10:28:00,188.44,188.46,188.39,188.45,29264
2019/06/24,10:29:00,188.45,188.50,188.45,188.48,22756
2019/06/24,10:30:00,188.47,188.61,188.45,188.60,39361
2019/06/24,10:31:00,188.62,188.67,188.53,188.55,41016
2019/06/24,10:32:00,188.55,188.62,188.54,188.54,29047
2019/06/24,10:33:00,188.54,188.57,188.52,188.52,19988
2019/06/24,10:34:00,188.52,188.57,188.50,188.52,15974
2019/06/24,10:35:00,188.52,188.56,188.51,188.54,18880
2019/06/24,10:36:00,188.55,188.59,188.52,188.55,14131
2019/06/24,10:37:00,188.55,188.55,188.50,188.54,20822
2019/06/24,10:38:00,188.54,188.56,188.46,188.47,14544
2019/06/24,10:39:00,188.48,188.49,188.46,188.48,12010
2019/06/24,10:40:00,188.48,188.51,188.40,188.40,17525
2019/06/24,10:41:00,188.42,188.47,188.31,188.33,59001
2019/06/24,10:42:00,188.33,188.37,188.30,188.33,36399
2019/06/24,10:43:00,188.33,188.35,188.32,188.33,14575
2019/06/24,10:44:00,188.33,188.36,188.27,188.33,23855
2019/06/24,10:45:00,188.33,188.39,188.33,188.39,11052
2019/06/24,10:46:00,188.39,188.46,188.37,188.46,16167
2019/06/24,10:47:00,188.46,188.53,188.41,188.41,143875
2019/06/24,10:48:00,188.41,188.42,188.35,188.39,20405
2019/06/24,10:49:00,188.39,188.39,188.30,188.35,38487
2019/06/24,10:50:00,188.36,188.37,188.34,188.34,31830
2019/06/24,10:51:00,188.34,188.38,188.33,188.37,15257
2019/06/24,10:52:00,188.37,188.41,188.37,188.39,21037
2019/06/24,10:53:00,188.39,188.42,188.32,188.37,65385
2019/06/24,10:54:00,188.37,188.44,188.37,188.40,16267
2019/06/24,10:55:00,188.40,188.40,188.34,188.34,28281
2019/06/24,10:56:00,188.34,188.34,188.23,188.29,68994
2019/06/24,10:57:00,188.30,188.36,188.29,188.36,22169
2019/06/24,10:58:00,188.36,188.39,188.28,188.28,33967
2019/06/24,10:59:00,188.29,188.30,188.23,188.25,88646
2019/06/24,11:00:00,188.25,188.34,188.24,188.34,55062
2019/06/24,11:01:00,188.34,188.42,188.31,188.33,42183
2019/06/24,11:02:00,188.33,188.45,188.32,188.42,44285
2019/06/24,11:03:00,188.42,188.53,188.41,188.52,39641
2019/06/24,11:04:00,188.53,188.53,188.47,188.48,28128
2019/06/24,11:05:00,188.49,188.55,188.49,188.55,35647
2019/06/24,11:06:00,188.56,188.58,188.52,188.55,165891
2019/06/24,11:07:00,188.55,188.62,188.55,188.59,52386
2019/06/24,11:08:00,188.59,188.59,188.55,188.56,18971
2019/06/24,11:09:00,188.56,188.57,188.54,188.55,8756
2019/06/24,11:10:00,188.56,188.57,188.51,188.53,23572
2019/06/24,11:11:00,188.53,188.58,188.52,188.53,15846
2019/06/24,11:12:00,188.55,188.55,188.50,188.51,26660
2019/06/24,11:13:00,188.50,188.51,188.46,188.50,18970
2019/06/24,11:14:00,188.49,188.54,188.47,188.53,12145
2019/06/24,11:15:00,188.54,188.59,188.52,188.57,22578
2019/06/24,11:16:00,188.56,188.62,188.56,188.59,14646
2019/06/24,11:17:00,188.59,188.62,188.54,188.59,24563
2019/06/24,11:18:00,188.59,188.60,188.52,188.52,23617
2019/06/24,11:19:00,188.52,188.52,188.45,188.47,30584
2019/06/24,11:20:00,188.46,188.47,188.40,188.42,25013
2019/06/24,11:21:00,188.41,188.43,188.35,188.35,20267
2019/06/24,11:22:00,188.35,188.40,188.33,188.33,21247
2019/06/24,11:23:00,188.33,188.34,188.29,188.29,95429
2019/06/24,11:24:00,188.29,188.35,188.29,188.35,22127
2019/06/24,11:25:00,188.35,188.42,188.35,188.42,19997
2019/06/24,11:26:00,188.41,188.43,188.40,188.42,27102
2019/06/24,11:27:00,188.42,188.44,188.41,188.44,27382
2019/06/24,11:28:00,188.44,188.44,188.39,188.42,26826
2019/06/24,11:29:00,188.42,188.45,188.40,188.43,39554
2019/06/24,11:30:00,188.43,188.55,188.43,188.54,31972
2019/06/24,11:31:00,188.54,188.56,188.48,188.49,42831
2019/06/24,11:32:00,188.50,188.51,188.46,188.49,16659
2019/06/24,11:33:00,188.49,188.58,188.49,188.57,44145
2019/06/24,11:34:00,188.58,188.64,188.58,188.61,146863
2019/06/24,11:35:00,188.61,188.64,188.60,188.61,32281
2019/06/24,11:36:00,188.61,188.62,188.49,188.50,41957
2019/06/24,11:37:00,188.50,188.57,188.50,188.57,17250
2019/06/24,11:38:00,188.57,188.57,188.52,188.53,23337
2019/06/24,11:39:00,188.54,188.56,188.51,188.54,24958
2019/06/24,11:40:00,188.54,188.55,188.53,188.54,9855
2019/06/24,11:41:00,188.55,188.58,188.53,188.54,20951
2019/06/24,11:42:00,188.53,188.56,188.53,188.55,14985
2019/06/24,11:43:00,188.54,188.56,188.49,188.51,28550
2019/06/24,11:44:00,188.51,188.55,188.51,188.53,16051
2019/06/24,11:45:00,188.53,188.54,188.53,188.53,49677
2019/06/24,11:46:00,188.53,188.54,188.49,188.50,45149
2019/06/24,11:47:00,188.50,188.52,188.45,188.46,24323
2019/06/24,11:48:00,188.46,188.55,188.45,188.55,21773
2019/06/24,11:49:00,188.56,188.60,188.56,188.59,24509
2019/06/24,11:50:00,188.60,188.62,188.58,188.59,41759
2019/06/24,11:51:00,188.59,188.61,188.56,188.56,27909
2019/06/24,11:52:00,188.57,188.66,188.56,188.64,37733
2019/06/24,11:53:00,188.65,188.66,188.62,188.63,24281
2019/06/24,11:54:00,188.62,188.67,188.61,188.64,17581
2019/06/24,11:55:00,188.64,188.65,188.58,188.59,9643
2019/06/24,11:56:00,188.60,188.62,188.59,188.62,3894
2019/06/24,11:57:00,188.62,188.63,188.61,188.62,9663
2019/06/24,11:58:00,188.62,188.63,188.57,188.57,10043
2019/06/24,11:59:00,188.58,188.60,188.52,188.58,19379
2019/06/24,12:00:00,188.58,188.59,188.54,188.56,9888
2019/06/24,12:01:00,188.56,188.65,188.56,188.63,15861
2019/06/24,12:02:00,188.63,188.67,188.62,188.63,21974
2019/06/24,12:03:00,188.63,188.63,188.54,188.55,8884
2019/06/24,12:04:00,188.55,188.63,188.54,188.62,28427
2019/06/24,12:05:00,188.62,188.63,188.58,188.60,26724
2019/06/24,12:06:00,188.60,188.60,188.53,188.56,8778
2019/06/24,12:07:00,188.56,188.58,188.56,188.56,13246
2019/06/24,12:08:00,188.56,188.59,188.56,188.57,8041
2019/06/24,12:09:00,188.56,188.56,188.52,188.52,15109
2019/06/24,12:10:00,188.52,188.57,188.51,188.53,34498
2019/06/24,12:11:00,188.53,188.58,188.50,188.50,14873
2019/06/24,12:12:00,188.49,188.50,188.46,188.48,9895
2019/06/24,12:13:00,188.47,188.47,188.39,188.43,22460
2019/06/24,12:14:00,188.43,188.49,188.43,188.49,15981
2019/06/24,12:15:00,188.49,188.51,188.46,188.50,12713
2019/06/24,12:16:00,188.50,188.55,188.50,188.53,3661
2019/06/24,12:17:00,188.53,188.53,188.51,188.51,3854
2019/06/24,12:18:00,188.52,188.54,188.52,188.52,6896
2019/06/24,12:19:00,188.52,188.56,188.49,188.54,8393
2019/06/24,12:20:00,188.53,188.53,188.50,188.50,3972
2019/06/24,12:21:00,188.50,188.53,188.49,188.50,254071
2019/06/24,12:22:00,188.50,188.51,188.48,188.49,9129
2019/06/24,12:23:00,188.49,188.53,188.49,188.52,6176
2019/06/24,12:24:00,188.52,188.54,188.48,188.49,15779
2019/06/24,12:25:00,188.49,188.57,188.49,188.54,14771
2019/06/24,12:26:00,188.54,188.57,188.49,188.51,23852
2019/06/24,12:27:00,188.51,188.52,188.48,188.49,5411
2019/06/24,12:28:00,188.48,188.48,188.43,188.48,27394
2019/06/24,12:29:00,188.48,188.51,188.46,188.50,18180
2019/06/24,12:30:00,188.51,188.51,188.48,188.48,7944
2019/06/24,12:31:00,188.48,188.53,188.48,188.51,11818
2019/06/24,12:32:00,188.51,188.51,188.47,188.47,3758
2019/06/24,12:33:00,188.47,188.50,188.47,188.50,9933
2019/06/24,12:34:00,188.50,188.51,188.49,188.51,6036
2019/06/24,12:35:00,188.51,188.51,188.46,188.47,4968
2019/06/24,12:36:00,188.47,188.49,188.47,188.48,7577
2019/06/24,12:37:00,188.48,188.54,188.48,188.53,14581
2019/06/24,12:38:00,188.53,188.53,188.49,188.50,9189
2019/06/24,12:39:00,188.50,188.51,188.48,188.50,8337
2019/06/24,12:40:00,188.50,188.51,188.48,188.50,12763
2019/06/24,12:41:00,188.51,188.52,188.47,188.49,16505
2019/06/24,12:42:00,188.50,188.51,188.45,188.45,9148
2019/06/24,12:43:00,188.45,188.46,188.42,188.45,15469
2019/06/24,12:44:00,188.45,188.49,188.42,188.48,6640
2019/06/24,12:45:00,188.48,188.49,188.47,188.48,7710
2019/06/24,12:46:00,188.48,188.51,188.48,188.51,12187
2019/06/24,12:47:00,188.52,188.52,188.47,188.48,12104
2019/06/24,12:48:00,188.48,188.50,188.47,188.48,14599
2019/06/24,12:49:00,188.47,188.51,188.47,188.50,10250
2019/06/24,12:50:00,188.50,188.51,188.49,188.51,8007
2019/06/24,12:51:00,188.51,188.56,188.50,188.54,9502
2019/06/24,12:52:00,188.54,188.57,188.51,188.57,28172
2019/06/24,12:53:00,188.57,188.59,188.56,188.59,29212
2019/06/24,12:54:00,188.59,188.59,188.55,188.57,523787
2019/06/24,12:55:00,188.57,188.58,188.50,188.53,49594
2019/06/24,12:56:00,188.53,188.55,188.52,188.54,21072
2019/06/24,12:57:00,188.54,188.55,188.52,188.52,40201
2019/06/24,12:58:00,188.53,188.54,188.52,188.54,10743
2019/06/24,12:59:00,188.54,188.55,188.51,188.52,15575
2019/06/24,13:00:00,188.52,188.52,188.51,188.52,8671
2019/06/24,13:01:00,188.52,188.54,188.49,188.49,37592
2019/06/24,13:02:00,188.50,188.50,188.45,188.48,9040
2019/06/24,13:03:00,188.48,188.54,188.46,188.51,22622
2019/06/24,13:04:00,188.51,188.52,188.49,188.49,7962
2019/06/24,13:05:00,188.49,188.49,188.47,188.47,8337
2019/06/24,13:06:00,188.47,188.49,188.47,188.47,4949
2019/06/24,13:07:00,188.47,188.52,188.47,188.48,48427
2019/06/24,13:08:00,188.49,188.51,188.49,188.49,28402
2019/06/24,13:09:00,188.49,188.49,188.48,188.48,15962
2019/06/24,13:10:00,188.48,188.48,188.46,188.46,8749
2019/06/24,13:11:00,188.46,188.51,188.46,188.50,29164
2019/06/24,13:12:00,188.50,188.51,188.48,188.51,13042
2019/06/24,13:13:00,188.51,188.52,188.51,188.51,3896
2019/06/24,13:14:00,188.51,188.51,188.48,188.48,7983
2019/06/24,13:15:00,188.48,188.50,188.46,188.48,49535
2019/06/24,13:16:00,188.47,188.51,188.45,188.51,14120
2019/06/24,13:17:00,188.51,188.54,188.51,188.54,25338
2019/06/24,13:18:00,188.54,188.55,188.53,188.53,17332
2019/06/24,13:19:00,188.54,188.55,188.52,188.53,11013
2019/06/24,13:20:00,188.53,188.55,188.53,188.54,13299
2019/06/24,13:21:00,188.54,188.54,188.50,188.52,15464
2019/06/24,13:22:00,188.52,188.52,188.47,188.47,21377
2019/06/24,13:23:00,188.47,188.47,188.42,188.42,14293
2019/06/24,13:24:00,188.42,188.45,188.41,188.45,12950
2019/06/24,13:25:00,188.45,188.46,188.42,188.42,9959
2019/06/24,13:26:00,188.42,188.43,188.40,188.43,29733
2019/06/24,13:27:00,188.42,188.43,188.37,188.38,85567
2019/06/24,13:28:00,188.38,188.38,188.35,188.36,32342
2019/06/24,13:29:00,188.36,188.37,188.35,188.37,11195
2019/06/24,13:30:00,188.37,188.38,188.37,188.38,6407
2019/06/24,13:31:00,188.37,188.40,188.36,188.40,19034
2019/06/24,13:32:00,188.41,188.41,188.37,188.38,12345
2019/06/24,13:33:00,188.38,188.40,188.36,188.37,4759
2019/06/24,13:34:00,188.36,188.38,188.34,188.37,20425
2019/06/24,13:35:00,188.37,188.37,188.34,188.36,17736
2019/06/24,13:36:00,188.35,188.38,188.35,188.38,24778
2019/06/24,13:37:00,188.38,188.41,188.37,188.41,17005
2019/06/24,13:38:00,188.40,188.47,188.40,188.46,30193
2019/06/24,13:39:00,188.46,188.47,188.44,188.47,30084
2019/06/24,13:40:00,188.47,188.48,188.46,188.47,21608
2019/06/24,13:41:00,188.47,188.47,188.44,188.45,11924
2019/06/24,13:42:00,188.46,188.46,188.36,188.38,8264
2019/06/24,13:43:00,188.38,188.39,188.37,188.38,22004
2019/06/24,13:44:00,188.38,188.39,188.34,188.34,31086
2019/06/24,13:45:00,188.34,188.35,188.29,188.33,59338
2019/06/24,13:46:00,188.33,188.33,188.24,188.28,32032
2019/06/24,13:47:00,188.29,188.32,188.28,188.31,93822
2019/06/24,13:48:00,188.31,188.32,188.29,188.29,236648
2019/06/24,13:49:00,188.29,188.30,188.28,188.30,23720
2019/06/24,13:50:00,188.30,188.30,188.25,188.28,27479
2019/06/24,13:51:00,188.28,188.28,188.25,188.28,16369
2019/06/24,13:52:00,188.28,188.31,188.28,188.30,33786
2019/06/24,13:53:00,188.30,188.32,188.27,188.27,24604
2019/06/24,13:54:00,188.27,188.28,188.21,188.21,16923
2019/06/24,13:55:00,188.21,188.22,188.18,188.19,20020
2019/06/24,13:56:00,188.20,188.25,188.20,188.25,45352
2019/06/24,13:57:00,188.25,188.26,188.21,188.22,20195
2019/06/24,13:58:00,188.23,188.28,188.22,188.28,21776
2019/06/24,13:59:00,188.28,188.28,188.25,188.25,12504
2019/06/24,14:00:00,188.25,188.29,188.25,188.28,5805
2019/06/24,14:01:00,188.28,188.30,188.26,188.28,14056
2019/06/24,14:02:00,188.28,188.30,188.25,188.27,16540
2019/06/24,14:03:00,188.27,188.29,188.26,188.29,266785
2019/06/24,14:04:00,188.29,188.29,188.26,188.28,19160
2019/06/24,14:05:00,188.29,188.30,188.28,188.30,22594
2019/06/24,14:06:00,188.30,188.34,188.30,188.33,27076
2019/06/24,14:07:00,188.33,188.35,188.31,188.35,47608
2019/06/24,14:08:00,188.34,188.35,188.32,188.33,26430
2019/06/24,14:09:00,188.33,188.37,188.31,188.37,45875
2019/06/24,14:10:00,188.37,188.38,188.35,188.35,21042
2019/06/24,14:11:00,188.35,188.35,188.31,188.31,6299
2019/06/24,14:12:00,188.31,188.35,188.31,188.35,6580
2019/06/24,14:13:00,188.35,188.38,188.35,188.35,11313
2019/06/24,14:14:00,188.35,188.35,188.31,188.33,9174
2019/06/24,14:15:00,188.33,188.34,188.32,188.32,5250
2019/06/24,14:16:00,188.32,188.35,188.31,188.34,30948
2019/06/24,14:17:00,188.34,188.38,188.34,188.38,28249
2019/06/24,14:18:00,188.37,188.37,188.34,188.34,29820
2019/06/24,14:19:00,188.35,188.35,188.30,188.31,10359
2019/06/24,14:20:00,188.31,188.32,188.27,188.30,11741
2019/06/24,14:21:00,188.29,188.29,188.27,188.28,9236
2019/06/24,14:22:00,188.28,188.31,188.28,188.31,26567
2019/06/24,14:23:00,188.31,188.36,188.30,188.30,26065
2019/06/24,14:24:00,188.31,188.31,188.24,188.25,17777
2019/06/24,14:25:00,188.25,188.29,188.23,188.27,18586
2019/06/24,14:26:00,188.27,188.27,188.23,188.25,10049
2019/06/24,14:27:00,188.25,188.25,188.19,188.23,26228
2019/06/24,14:28:00,188.23,188.24,188.19,188.19,18056
2019/06/24,14:29:00,188.19,188.22,188.19,188.19,13049
2019/06/24,14:30:00,188.19,188.22,188.19,188.21,18213
2019/06/24,14:31:00,188.21,188.24,188.21,188.23,11303
2019/06/24,14:32:00,188.24,188.27,188.24,188.27,18881
2019/06/24,14:33:00,188.27,188.31,188.27,188.30,39591
2019/06/24,14:34:00,188.30,188.31,188.26,188.28,35405
2019/06/24,14:35:00,188.28,188.30,188.27,188.27,51634
2019/06/24,14:36:00,188.27,188.28,188.25,188.27,14411
2019/06/24,14:37:00,188.27,188.30,188.24,188.30,10600
2019/06/24,14:38:00,188.30,188.32,188.30,188.31,10457
2019/06/24,14:39:00,188.31,188.33,188.30,188.30,306919
2019/06/24,14:40:00,188.30,188.31,188.29,188.30,518906
2019/06/24,14:41:00,188.30,188.31,188.26,188.27,13675
2019/06/24,14:42:00,188.27,188.28,188.25,188.26,18832
2019/06/24,14:43:00,188.26,188.26,188.20,188.23,13985
2019/06/24,14:44:00,188.23,188.25,188.19,188.20,21713
2019/06/24,14:45:00,188.20,188.22,188.18,188.19,27106
2019/06/24,14:46:00,188.19,188.23,188.17,188.22,41583
2019/06/24,14:47:00,188.22,188.25,188.22,188.25,15659
2019/06/24,14:48:00,188.25,188.30,188.24,188.25,59675
2019/06/24,14:49:00,188.25,188.26,188.17,188.19,12317
2019/06/24,14:50:00,188.19,188.23,188.17,188.23,49848
2019/06/24,14:51:00,188.23,188.27,188.23,188.27,21914
2019/06/24,14:52:00,188.27,188.29,188.26,188.28,31908
2019/06/24,14:53:00,188.28,188.31,188.27,188.29,20376
2019/06/24,14:54:00,188.29,188.31,188.27,188.31,17119
2019/06/24,14:55:00,188.30,188.31,188.30,188.30,21278
2019/06/24,14:56:00,188.31,188.37,188.28,188.34,68859
2019/06/24,14:57:00,188.34,188.34,188.31,188.31,15915
2019/06/24,14:58:00,188.31,188.33,188.30,188.32,17378
2019/06/24,14:59:00,188.32,188.33,188.29,188.30,18647
2019/06/24,15:00:00,188.31,188.31,188.30,188.31,425357
2019/06/24,15:01:00,188.31,188.34,188.30,188.32,26402
2019/06/24,15:02:00,188.32,188.34,188.32,188.33,4746
2019/06/24,15:03:00,188.33,188.34,188.31,188.32,8443
2019/06/24,15:04:00,188.32,188.32,188.23,188.25,55333
2019/06/24,15:05:00,188.26,188.28,188.23,188.26,7125
2019/06/24,15:06:00,188.26,188.31,188.26,188.30,24608
2019/06/24,15:07:00,188.30,188.33,188.28,188.28,18287
2019/06/24,15:08:00,188.28,188.28,188.23,188.23,9996
2019/06/24,15:09:00,188.23,188.25,188.20,188.21,28136
2019/06/24,15:10:00,188.21,188.21,188.18,188.18,50405
2019/06/24,15:11:00,188.18,188.22,188.13,188.18,71297
2019/06/24,15:12:00,188.18,188.26,188.17,188.26,62009
2019/06/24,15:13:00,188.26,188.30,188.25,188.27,55575
2019/06/24,15:14:00,188.27,188.28,188.25,188.26,26389
2019/06/24,15:15:00,188.26,188.26,188.24,188.24,11592
2019/06/24,15:16:00,188.24,188.26,188.23,188.23,39518
2019/06/24,15:17:00,188.23,188.23,188.21,188.21,8436
2019/06/24,15:18:00,188.21,188.25,188.20,188.21,19208
2019/06/24,15:19:00,188.21,188.22,188.21,188.21,7921
2019/06/24,15:20:00,188.21,188.21,188.18,188.19,32143
2019/06/24,15:21:00,188.19,188.21,188.18,188.21,34286
2019/06/24,15:22:00,188.22,188.29,188.22,188.29,33215
2019/06/24,15:23:00,188.29,188.32,188.28,188.28,62904
2019/06/24,15:24:00,188.28,188.29,188.24,188.25,29101
2019/06/24,15:25:00,188.25,188.29,188.25,188.28,14372
2019/06/24,15:26:00,188.28,188.29,188.24,188.24,20297
2019/06/24,15:27:00,188.24,188.27,188.23,188.24,11827
2019/06/24,15:28:00,188.24,188.25,188.22,188.24,22561
2019/06/24,15:29:00,188.24,188.25,188.18,188.20,18117
2019/06/24,15:30:00,188.19,188.20,188.15,188.16,33197
2019/06/24,15:31:00,188.16,188.21,188.15,188.17,30977
2019/06/24,15:32:00,188.17,188.18,188.15,188.17,23256
2019/06/24,15:33:00,188.17,188.19,188.16,188.18,26033
2019/06/24,15:34:00,188.19,188.20,188.15,188.17,21753
2019/06/24,15:35:00,188.17,188.18,188.15,188.17,21725
2019/06/24,15:36:00,188.17,188.22,188.14,188.22,22772
2019/06/24,15:37:00,188.22,188.27,188.19,188.20,629472
2019/06/24,15:38:00,188.20,188.20,188.16,188.16,43234
2019/06/24,15:39:00,188.16,188.19,188.15,188.19,33361
2019/06/24,15:40:00,188.19,188.23,188.19,188.21,44281
2019/06/24,15:41:00,188.21,188.25,188.21,188.22,34962
2019/06/24,15:42:00,188.22,188.27,188.21,188.21,77912
2019/06/24,15:43:00,188.22,188.27,188.20,188.26,62671
2019/06/24,15:44:00,188.26,188.30,188.26,188.28,35635
2019/06/24,15:45:00,188.28,188.31,188.26,188.30,43282
2019/06/24,15:46:00,188.30,188.31,188.24,188.24,104543
2019/06/24,15:47:00,188.25,188.25,188.20,188.23,46128
2019/06/24,15:48:00,188.23,188.27,188.22,188.26,27246
2019/06/24,15:49:00,188.26,188.27,188.23,188.26,62769
2019/06/24,15:50:00,188.26,188.27,188.18,188.18,26907
2019/06/24,15:51:00,188.18,188.21,188.14,188.19,148160
2019/06/24,15:52:00,188.19,188.23,188.19,188.22,85878
2019/06/24,15:53:00,188.22,188.25,188.19,188.22,71637
2019/06/24,15:54:00,188.21,188.27,188.19,188.23,252342
2019/06/24,15:55:00,188.23,188.26,188.15,188.15,89191
2019/06/24,15:56:00,188.15,188.24,188.10,188.15,333585
2019/06/24,15:57:00,188.15,188.17,188.14,188.16,78331
2019/06/24,15:58:00,188.15,188.17,188.06,188.07,172374
2019/06/24,15:59:00,188.07,188.14,188.07,188.13,639486
2019/06/24,16:00:00,188.12,188.23,188.07,188.16,336342
2019/06/25,09:31:00,188.06,188.14,187.99,188.00,72391
2019/06/25,09:32:00,188.00,188.03,187.88,187.89,68967
2019/06/25,09:33:00,187.89,187.92,187.82,187.88,71723
2019/06/25,09:34:00,187.88,188.00,187.87,187.97,33102
2019/06/25,09:35:00,187.96,188.02,187.93,187.95,38298
2019/06/25,09:36:00,187.95,187.98,187.90,187.95,38445
2019/06/25,09:37:00,187.95,187.97,187.64,187.64,148141
2019/06/25,09:38:00,187.64,187.77,187.49,187.57,368727
2019/06/25,09:39:00,187.57,187.69,187.42,187.49,427492
2019/06/25,09:40:00,187.49,187.60,187.48,187.59,150747
2019/06/25,09:41:00,187.60,187.60,187.49,187.50,70856
2019/06/25,09:42:00,187.50,187.58,187.49,187.57,47393
2019/06/25,09:43:00,187.57,187.65,187.54,187.58,59079
2019/06/25,09:44:00,187.58,187.60,187.52,187.52,45126
2019/06/25,09:45:00,187.52,187.60,187.49,187.56,37114
2019/06/25,09:46:00,187.55,187.65,187.54,187.63,54865
2019/06/25,09:47:00,187.64,187.71,187.59,187.60,27513
2019/06/25,09:48:00,187.60,187.62,187.49,187.50,36885
2019/06/25,09:49:00,187.52,187.52,187.22,187.26,237218
2019/06/25,09:50:00,187.25,187.31,187.20,187.31,104450
2019/06/25,09:51:00,187.31,187.32,187.21,187.31,87103
2019/06/25,09:52:00,187.32,187.41,187.32,187.36,44252
2019/06/25,09:53:00,187.36,187.44,187.35,187.41,40695
2019/06/25,09:54:00,187.41,187.51,187.41,187.49,46923
2019/06/25,09:55:00,187.49,187.54,187.48,187.52,46001
2019/06/25,09:56:00,187.52,187.54,187.47,187.51,49072
2019/06/25,09:57:00,187.51,187.51,187.43,187.46,31799
2019/06/25,09:58:00,187.46,187.51,187.46,187.50,22702
2019/06/25,09:59:00,187.50,187.51,187.43,187.43,25062
2019/06/25,10:00:00,187.43,187.50,187.43,187.48,25294
2019/06/25,10:01:00,187.48,187.56,187.42,187.53,97797
2019/06/25,10:02:00,187.53,187.61,187.51,187.55,59655
2019/06/25,10:03:00,187.55,187.55,187.44,187.44,28404
2019/06/25,10:04:00,187.44,187.46,187.38,187.44,42596
2019/06/25,10:05:00,187.42,187.43,187.34,187.35,49790
2019/06/25,10:06:00,187.34,187.45,187.34,187.37,52373
2019/06/25,10:07:00,187.38,187.45,187.35,187.37,19397
2019/06/25,10:08:00,187.37,187.38,187.30,187.30,49820
2019/06/25,10:09:00,187.30,187.35,187.24,187.31,117798
2019/06/25,10:10:00,187.31,187.47,187.31,187.47,63020
2019/06/25,10:11:00,187.47,187.49,187.41,187.41,40472
2019/06/25,10:12:00,187.41,187.41,187.24,187.26,60627
2019/06/25,10:13:00,187.26,187.26,187.10,187.10,141491
2019/06/25,10:14:00,187.10,187.25,187.08,187.24,113857
2019/06/25,10:15:00,187.22,187.30,187.21,187.23,72629
2019/06/25,10:16:00,187.23,187.23,187.08,187.12,53216
2019/06/25,10:17:00,187.11,187.17,187.04,187.17,94574
2019/06/25,10:18:00,187.17,187.19,187.07,187.13,46491
2019/06/25,10:19:00,187.12,187.14,187.04,187.11,37525
2019/06/25,10:20:00,187.11,187.17,187.10,187.12,19921
2019/06/25,10:21:00,187.10,187.10,186.97,187.01,220065
2019/06/25,10:22:00,187.01,187.11,186.95,186.99,261160
2019/06/25,10:23:00,186.99,187.02,186.88,186.91,88875
2019/06/25,10:24:00,186.93,187.10,186.93,187.01,197832
2019/06/25,10:25:00,187.01,187.04,186.94,187.04,63038
2019/06/25,10:26:00,187.04,187.19,187.03,187.14,102810
2019/06/25,10:27:00,187.14,187.17,187.13,187.15,46600
2019/06/25,10:28:00,187.15,187.18,187.08,187.10,41066
2019/06/25,10:29:00,187.10,187.15,187.05,187.15,24660
2019/06/25,10:30:00,187.15,187.21,187.15,187.20,72487
2019/06/25,10:31:00,187.20,187.26,187.14,187.24,363917
2019/06/25,10:32:00,187.24,187.25,187.13,187.13,26956
2019/06/25,10:33:00,187.14,187.23,187.14,187.17,33557
2019/06/25,10:34:00,187.17,187.18,187.13,187.17,55161
2019/06/25,10:35:00,187.14,187.14,186.97,187.01,44880
2019/06/25,10:36:00,187.01,187.09,187.00,187.02,20570
2019/06/25,10:37:00,187.02,187.03,186.94,187.02,39086
2019/06/25,10:38:00,187.02,187.02,186.96,186.98,16614
2019/06/25,10:39:00,186.98,186.98,186.77,186.78,87987
2019/06/25,10:40:00,186.77,186.79,186.66,186.66,243542
2019/06/25,10:41:00,186.66,186.81,186.66,186.77,75415
2019/06/25,10:42:00,186.77,186.87,186.77,186.83,35432
2019/06/25,10:43:00,186.81,186.90,186.81,186.83,41429
2019/06/25,10:44:00,186.82,186.84,186.72,186.78,27806
2019/06/25,10:45:00,186.76,186.79,186.67,186.71,23642
2019/06/25,10:46:00,186.70,186.84,186.70,186.81,38269
2019/06/25,10:47:00,186.79,186.81,186.70,186.73,113532
2019/06/25,10:48:00,186.73,186.76,186.62,186.67,51500
2019/06/25,10:49:00,186.67,186.69,186.59,186.63,89220
2019/06/25,10:50:00,186.63,186.63,186.57,186.57,62702
2019/06/25,10:51:00,186.57,186.72,186.53,186.69,262973
2019/06/25,10:52:00,186.72,186.78,186.59,186.59,126768
2019/06/25,10:53:00,186.60,186.61,186.51,186.56,32359
2019/06/25,10:54:00,186.56,186.56,186.45,186.51,138993
2019/06/25,10:55:00,186.48,186.58,186.46,186.56,42013
2019/06/25,10:56:00,186.56,186.58,186.51,186.54,70435
2019/06/25,10:57:00,186.54,186.54,186.40,186.41,48752
2019/06/25,10:58:00,186.40,186.54,186.37,186.48,164483
2019/06/25,10:59:00,186.49,186.58,186.47,186.56,95402
2019/06/25,11:00:00,186.55,186.60,186.54,186.56,111881
2019/06/25,11:01:00,186.56,186.60,186.42,186.42,35136
2019/06/25,11:02:00,186.43,186.50,186.43,186.47,44769
2019/06/25,11:03:00,186.48,186.54,186.42,186.52,23258
2019/06/25,11:04:00,186.52,186.53,186.47,186.47,12886
2019/06/25,11:05:00,186.47,186.52,186.43,186.50,428913
2019/06/25,11:06:00,186.50,186.53,186.40,186.46,38498
2019/06/25,11:07:00,186.46,186.52,186.42,186.42,30041
2019/06/25,11:08:00,186.44,186.56,186.41,186.50,77331
2019/06/25,11:09:00,186.50,186.57,186.50,186.52,40042
2019/06/25,11:10:00,186.52,186.56,186.50,186.53,19582
2019/06/25,11:11:00,186.53,186.60,186.53,186.58,28871
2019/06/25,11:12:00,186.58,186.59,186.51,186.55,42105
2019/06/25,11:13:00,186.54,186.58,186.53,186.54,57035
2019/06/25,11:14:00,186.55,186.63,186.54,186.62,30423
2019/06/25,11:15:00,186.61,186.64,186.58,186.64,41720
2019/06/25,11:16:00,186.64,186.70,186.60,186.65,41811
2019/06/25,11:17:00,186.65,186.68,186.62,186.68,28744
2019/06/25,11:18:00,186.68,186.75,186.67,186.75,32204
2019/06/25,11:19:00,186.74,186.75,186.69,186.72,73308
2019/06/25,11:20:00,186.72,186.75,186.70,186.70,25873
2019/06/25,11:21:00,186.70,186.70,186.63,186.63,32042
2019/06/25,11:22:00,186.63,186.70,186.63,186.70,28476
2019/06/25,11:23:00,186.70,186.78,186.69,186.75,57149
2019/06/25,11:24:00,186.75,186.78,186.73,186.75,32637
2019/06/25,11:25:00,186.75,186.76,186.70,186.72,12280
2019/06/25,11:26:00,186.72,186.76,186.72,186.72,40644
2019/06/25,11:27:00,186.72,186.72,186.67,186.68,20170
2019/06/25,11:28:00,186.67,186.67,186.62,186.63,16127
2019/06/25,11:29:00,186.63,186.65,186.61,186.62,22084
2019/06/25,11:30:00,186.61,186.63,186.58,186.61,32354
2019/06/25,11:31:00,186.61,186.67,186.59,186.61,41670
2019/06/25,11:32:00,186.61,186.70,186.61,186.62,18348
2019/06/25,11:33:00,186.62,186.68,186.61,186.68,21003
2019/06/25,11:34:00,186.68,186.71,186.60,186.61,118835
2019/06/25,11:35:00,186.61,186.61,186.54,186.56,42099
2019/06/25,11:36:00,186.56,186.58,186.50,186.52,150790
2019/06/25,11:37:00,186.53,186.59,186.52,186.53,39965
2019/06/25,11:38:00,186.52,186.56,186.52,186.53,92887
2019/06/25,11:39:00,186.52,186.54,186.48,186.48,57264
2019/06/25,11:40:00,186.47,186.49,186.44,186.47,37468
2019/06/25,11:41:00,186.47,186.50,186.45,186.49,9006
2019/06/25,11:42:00,186.49,186.52,186.48,186.51,13479
2019/06/25,11:43:00,186.51,186.56,186.49,186.56,14057
2019/06/25,11:44:00,186.57,186.62,186.54,186.62,20225
2019/06/25,11:45:00,186.62,186.63,186.59,186.61,14555
2019/06/25,11:46:00,186.61,186.63,186.59,186.59,17628
2019/06/25,11:47:00,186.59,186.61,186.56,186.56,19624
2019/06/25,11:48:00,186.55,186.56,186.53,186.53,11196
2019/06/25,11:49:00,186.53,186.58,186.53,186.56,13656
2019/06/25,11:50:00,186.56,186.64,186.55,186.63,12478
2019/06/25,11:51:00,186.63,186.64,186.59,186.59,21407
2019/06/25,11:52:00,186.60,186.64,186.60,186.63,15190
2019/06/25,11:53:00,186.63,186.64,186.57,186.58,20749
2019/06/25,11:54:00,186.58,186.59,186.54,186.54,16280
2019/06/25,11:55:00,186.54,186.60,186.53,186.56,12210
2019/06/25,11:56:00,186.56,186.57,186.54,186.54,6134
2019/06/25,11:57:00,186.54,186.57,186.53,186.54,9654
2019/06/25,11:58:00,186.55,186.56,186.53,186.53,9794
2019/06/25,11:59:00,186.53,186.55,186.51,186.52,13718
2019/06/25,12:00:00,186.52,186.59,186.51,186.56,22462
2019/06/25,12:01:00,186.56,186.57,186.52,186.53,31506
2019/06/25,12:02:00,186.54,186.55,186.51,186.53,10734
2019/06/25,12:03:00,186.53,186.56,186.53,186.56,31070
2019/06/25,12:04:00,186.56,186.58,186.54,186.55,8199
2019/06/25,12:05:00,186.55,186.58,186.55,186.57,73910
2019/06/25,12:06:00,186.58,186.65,186.58,186.64,12995
2019/06/25,12:07:00,186.64,186.70,186.63,186.70,33080
2019/06/25,12:08:00,186.70,186.70,186.67,186.69,13690
2019/06/25,12:09:00,186.69,186.75,186.66,186.66,51608
2019/06/25,12:10:00,186.65,186.71,186.65,186.71,11149
2019/06/25,12:11:00,186.71,186.73,186.69,186.73,21784
2019/06/25,12:12:00,186.73,186.75,186.71,186.73,13267
2019/06/25,12:13:00,186.73,186.82,186.72,186.79,48162
2019/06/25,12:14:00,186.79,186.82,186.77,186.77,19379
2019/06/25,12:15:00,186.77,186.80,186.76,186.76,21009
2019/06/25,12:16:00,186.77,186.77,186.69,186.69,49837
2019/06/25,12:17:00,186.69,186.71,186.67,186.70,54117
2019/06/25,12:18:00,186.70,186.71,186.68,186.68,13600
2019/06/25,12:19:00,186.68,186.68,186.65,186.65,26384
2019/06/25,12:20:00,186.65,186.66,186.64,186.65,10592
2019/06/25,12:21:00,186.65,186.67,186.64,186.64,16840
2019/06/25,12:22:00,186.64,186.65,186.63,186.64,6900
2019/06/25,12:23:00,186.64,186.65,186.60,186.62,9389
2019/06/25,12:24:00,186.62,186.63,186.59,186.62,20963
2019/06/25,12:25:00,186.62,186.68,186.62,186.67,34452
2019/06/25,12:26:00,186.68,186.71,186.67,186.67,13421
2019/06/25,12:27:00,186.67,186.68,186.65,186.67,10887
2019/06/25,12:28:00,186.67,186.67,186.62,186.62,5409
2019/06/25,12:29:00,186.62,186.63,186.52,186.57,108935
2019/06/25,12:30:00,186.57,186.64,186.56,186.62,13282
2019/06/25,12:31:00,186.62,186.67,186.62,186.67,23124
2019/06/25,12:32:00,186.66,186.67,186.62,186.64,14723
2019/06/25,12:33:00,186.63,186.64,186.54,186.55,21519
2019/06/25,12:34:00,186.55,186.56,186.51,186.51,26426
2019/06/25,12:35:00,186.51,186.53,186.50,186.52,14325
2019/06/25,12:36:00,186.52,186.54,186.50,186.53,19731
2019/06/25,12:37:00,186.53,186.54,186.39,186.39,72081
2019/06/25,12:38:00,186.39,186.39,186.14,186.20,235325
2019/06/25,12:39:00,186.20,186.20,186.07,186.08,71290
2019/06/25,12:40:00,186.08,186.09,185.97,185.99,81029
2019/06/25,12:41:00,185.98,186.08,185.96,186.01,53053
2019/06/25,12:42:00,186.01,186.02,185.97,186.01,37717
2019/06/25,12:43:00,186.01,186.02,185.94,185.99,60741
2019/06/25,12:44:00,185.99,186.00,185.88,185.94,149760
2019/06/25,12:45:00,185.94,185.95,185.86,185.86,146020
2019/06/25,12:46:00,185.87,185.88,185.81,185.84,93158
2019/06/25,12:47:00,185.83,185.96,185.82,185.95,87092
2019/06/25,12:48:00,185.96,185.99,185.90,185.96,60690
2019/06/25,12:49:00,185.96,186.02,185.96,186.00,26079
2019/06/25,12:50:00,186.00,186.08,185.99,186.07,47547
2019/06/25,12:51:00,186.06,186.08,186.04,186.05,36014
2019/06/25,12:52:00,186.05,186.07,185.99,186.05,78054
2019/06/25,12:53:00,186.05,186.05,185.95,185.98,28352
2019/06/25,12:54:00,185.98,185.99,185.93,185.95,11194
2019/06/25,12:55:00,185.96,186.03,185.96,186.02,20066
2019/06/25,12:56:00,186.02,186.05,185.97,185.98,25183
2019/06/25,12:57:00,185.98,186.01,185.95,186.01,19911
2019/06/25,12:58:00,186.01,186.01,185.95,185.97,31965
2019/06/25,12:59:00,185.97,185.97,185.93,185.93,15967
2019/06/25,13:00:00,185.92,185.95,185.90,185.91,15038
2019/06/25,13:01:00,185.91,185.92,185.72,185.74,637592
2019/06/25,13:02:00,185.73,185.73,185.33,185.43,354548
2019/06/25,13:03:00,185.43,185.52,185.42,185.52,79741
2019/06/25,13:04:00,185.54,185.67,185.51,185.65,116396
2019/06/25,13:05:00,185.65,185.82,185.64,185.78,120101
2019/06/25,13:06:00,185.79,185.86,185.68,185.75,376228
2019/06/25,13:07:00,185.75,185.80,185.73,185.79,127754
2019/06/25,13:08:00,185.79,185.82,185.74,185.78,26711
2019/06/25,13:09:00,185.78,185.80,185.74,185.80,50579
2019/06/25,13:10:00,185.80,186.02,185.80,185.99,162252
2019/06/25,13:11:00,185.99,185.99,185.92,185.94,38511
2019/06/25,13:12:00,185.95,185.98,185.94,185.96,38472
2019/06/25,13:13:00,185.95,185.96,185.90,185.90,18250
2019/06/25,13:14:00,185.90,185.91,185.85,185.88,23785
2019/06/25,13:15:00,185.87,185.87,185.78,185.83,37867
2019/06/25,13:16:00,185.83,185.91,185.82,185.86,16020
2019/06/25,13:17:00,185.86,185.86,185.75,185.78,20874
2019/06/25,13:18:00,185.77,185.82,185.74,185.76,36423
2019/06/25,13:19:00,185.77,185.82,185.73,185.74,21731
2019/06/25,13:20:00,185.77,185.85,185.72,185.85,59336
2019/06/25,13:21:00,185.84,185.89,185.73,185.73,58312
2019/06/25,13:22:00,185.73,185.91,185.73,185.88,121575
2019/06/25,13:23:00,185.91,185.97,185.89,185.93,68735
2019/06/25,13:24:00,185.94,185.94,185.88,185.88,25407
2019/06/25,13:25:00,185.88,185.89,185.81,185.85,28851
2019/06/25,13:26:00,185.83,185.92,185.82,185.87,28994
2019/06/25,13:27:00,185.87,185.94,185.86,185.93,45446
2019/06/25,13:28:00,185.93,186.00,185.86,185.93,103452
2019/06/25,13:29:00,185.91,186.02,185.91,186.00,36972
2019/06/25,13:30:00,186.00,186.09,185.99,186.03,125539
2019/06/25,13:31:00,186.03,186.07,185.96,186.03,76417
2019/06/25,13:32:00,186.03,186.10,186.01,186.02,75189
2019/06/25,13:33:00,186.03,186.18,186.03,186.17,119626
2019/06/25,13:34:00,186.16,186.17,186.11,186.13,52450
2019/06/25,13:35:00,186.15,186.22,186.10,186.22,82430
2019/06/25,13:36:00,186.22,186.37,186.20,186.31,124241
2019/06/25,13:37:00,186.31,186.31,186.19,186.20,75543
2019/06/25,13:38:00,186.20,186.21,186.13,186.13,30489
2019/06/25,13:39:00,186.13,186.18,186.09,186.18,36764
2019/06/25,13:40:00,186.17,186.20,186.13,186.19,24190
2019/06/25,13:41:00,186.19,186.24,186.16,186.23,39810
2019/06/25,13:42:00,186.22,186.26,186.18,186.26,25370
2019/06/25,13:43:00,186.24,186.25,186.18,186.21,20429
2019/06/25,13:44:00,186.21,186.25,186.16,186.17,439052
2019/06/25,13:45:00,186.17,186.24,186.13,186.13,187427
2019/06/25,13:46:00,186.13,186.24,186.13,186.20,31228
2019/06/25,13:47:00,186.19,186.21,186.17,186.20,23520
2019/06/25,13:48:00,186.20,186.22,186.17,186.22,12516
2019/06/25,13:49:00,186.22,186.24,186.16,186.16,34006
2019/06/25,13:50:00,186.16,186.17,186.10,186.17,37156
2019/06/25,13:51:00,186.16,186.19,186.13,186.13,26307
2019/06/25,13:52:00,186.13,186.13,186.00,186.02,254523
2019/06/25,13:53:00,186.02,186.05,185.94,185.98,100760
2019/06/25,13:54:00,185.97,185.98,185.88,185.90,173469
2019/06/25,13:55:00,185.89,186.00,185.87,185.93,103894
2019/06/25,13:56:00,185.93,185.97,185.93,185.96,49829
2019/06/25,13:57:00,185.96,185.98,185.92,185.93,9686
2019/06/25,13:58:00,185.93,185.95,185.88,185.88,17597
2019/06/25,13:59:00,185.88,185.88,185.79,185.84,141377
2019/06/25,14:00:00,185.84,185.86,185.82,185.85,440147
2019/06/25,14:01:00,185.85,185.88,185.81,185.83,32383
2019/06/25,14:02:00,185.83,185.87,185.83,185.86,31443
2019/06/25,14:03:00,185.87,185.87,185.82,185.86,18280
2019/06/25,14:04:00,185.87,185.87,185.81,185.85,50117
2019/06/25,14:05:00,185.85,185.86,185.80,185.82,46998
2019/06/25,14:06:00,185.82,185.85,185.79,185.79,73761
2019/06/25,14:07:00,185.79,185.81,185.74,185.80,1214246
2019/06/25,14:08:00,185.79,185.79,185.72,185.78,39803
2019/06/25,14:09:00,185.79,185.84,185.78,185.83,43038
2019/06/25,14:10:00,185.83,185.88,185.82,185.86,42623
2019/06/25,14:11:00,185.85,185.85,185.80,185.82,76756
2019/06/25,14:12:00,185.82,185.83,185.76,185.81,92497
2019/06/25,14:13:00,185.81,185.83,185.76,185.80,42385
2019/06/25,14:14:00,185.80,185.84,185.79,185.83,125434
2019/06/25,14:15:00,185.83,185.87,185.82,185.85,40368
2019/06/25,14:16:00,185.84,185.87,185.83,185.87,184374
2019/06/25,14:17:00,185.86,185.88,185.84,185.86,68155
2019/06/25,14:18:00,185.86,185.88,185.81,185.87,59227
2019/06/25,14:19:00,185.87,185.88,185.85,185.87,50375
2019/06/25,14:20:00,185.87,185.89,185.82,185.82,51245
2019/06/25,14:21:00,185.81,185.81,185.77,185.78,52727
2019/06/25,14:22:00,185.78,185.82,185.70,185.70,44904
2019/06/25,14:23:00,185.71,185.71,185.64,185.64,94147
2019/06/25,14:24:00,185.64,185.70,185.61,185.64,89522
2019/06/25,14:25:00,185.64,185.65,185.56,185.56,41658
2019/06/25,14:26:00,185.56,185.60,185.53,185.53,59524
2019/06/25,14:27:00,185.53,185.54,185.45,185.49,67377
2019/06/25,14:28:00,185.49,185.52,185.46,185.49,141487
2019/06/25,14:29:00,185.48,185.55,185.47,185.52,58509
2019/06/25,14:30:00,185.52,185.53,185.46,185.49,34001
2019/06/25,14:31:00,185.49,185.51,185.42,185.49,52061
2019/06/25,14:32:00,185.49,185.49,185.40,185.42,27588
2019/06/25,14:33:00,185.41,185.42,185.34,185.34,81606
2019/06/25,14:34:00,185.34,185.35,185.21,185.28,925538
2019/06/25,14:35:00,185.27,185.31,185.14,185.15,75360
2019/06/25,14:36:00,185.15,185.19,184.88,184.90,287741
2019/06/25,14:37:00,184.90,184.97,184.81,184.91,188189
2019/06/25,14:38:00,184.90,184.90,184.70,184.77,139766
2019/06/25,14:39:00,184.77,184.84,184.70,184.82,77645
2019/06/25,14:40:00,184.82,184.93,184.81,184.91,60273
2019/06/25,14:41:00,184.90,184.94,184.86,184.94,40579
2019/06/25,14:42:00,184.94,184.94,184.79,184.79,54292
2019/06/25,14:43:00,184.79,184.79,184.69,184.76,548244
2019/06/25,14:44:00,184.78,184.90,184.78,184.86,196767
2019/06/25,14:45:00,184.85,184.85,184.74,184.75,101823
2019/06/25,14:46:00,184.75,184.82,184.71,184.77,34780
2019/06/25,14:47:00,184.78,184.91,184.78,184.88,67168
2019/06/25,14:48:00,184.88,184.95,184.88,184.90,56802
2019/06/25,14:49:00,184.89,184.93,184.88,184.91,23444
2019/06/25,14:50:00,184.90,184.96,184.88,184.96,53197
2019/06/25,14:51:00,184.96,184.96,184.90,184.92,11720
2019/06/25,14:52:00,184.92,184.94,184.87,184.94,41701
2019/06/25,14:53:00,184.94,184.97,184.88,184.88,26483
2019/06/25,14:54:00,184.89,184.89,184.82,184.84,21078
2019/06/25,14:55:00,184.83,184.92,184.82,184.92,20413
2019/06/25,14:56:00,184.93,184.97,184.89,184.97,22095
2019/06/25,14:57:00,184.98,185.01,184.96,185.01,27435
2019/06/25,14:58:00,185.01,185.13,184.94,185.13,115096
2019/06/25,14:59:00,185.12,185.13,185.05,185.07,67631
2019/06/25,15:00:00,185.07,185.08,185.01,185.03,23607
2019/06/25,15:01:00,185.04,185.12,185.03,185.05,34202
2019/06/25,15:02:00,185.06,185.10,185.03,185.10,28047
2019/06/25,15:03:00,185.09,185.10,185.06,185.09,33862
2019/06/25,15:04:00,185.09,185.11,185.02,185.06,32603
2019/06/25,15:05:00,185.06,185.10,185.05,185.10,26925
2019/06/25,15:06:00,185.10,185.20,185.09,185.15,60217
2019/06/25,15:07:00,185.15,185.22,185.15,185.17,127951
2019/06/25,15:08:00,185.17,185.23,185.16,185.22,98851
2019/06/25,15:09:00,185.22,185.27,185.17,185.17,86146
2019/06/25,15:10:00,185.18,185.19,185.16,185.18,18172
2019/06/25,15:11:00,185.18,185.24,185.15,185.16,20431
2019/06/25,15:12:00,185.15,185.15,185.08,185.13,32173
2019/06/25,15:13:00,185.13,185.13,185.04,185.04,62429
2019/06/25,15:14:00,185.04,185.05,184.97,184.97,109862
2019/06/25,15:15:00,184.97,184.97,184.83,184.88,74409
2019/06/25,15:16:00,184.88,184.88,184.83,184.85,39476
2019/06/25,15:17:00,184.85,184.88,184.81,184.85,197294
2019/06/25,15:18:00,184.84,184.84,184.77,184.81,57327
2019/06/25,15:19:00,184.81,184.86,184.76,184.78,97252
2019/06/25,15:20:00,184.77,184.79,184.74,184.76,51488
2019/06/25,15:21:00,184.77,184.86,184.74,184.86,36377
2019/06/25,15:22:00,184.86,184.90,184.85,184.89,51117
2019/06/25,15:23:00,184.89,184.95,184.87,184.90,100072
2019/06/25,15:24:00,184.90,184.96,184.88,184.94,55667
2019/06/25,15:25:00,184.94,184.97,184.91,184.96,30674
2019/06/25,15:26:00,184.96,184.97,184.87,184.88,22542
2019/06/25,15:27:00,184.88,184.94,184.84,184.88,53083
2019/06/25,15:28:00,184.88,184.93,184.86,184.88,45376
2019/06/25,15:29:00,184.88,185.06,184.87,185.05,73074
2019/06/25,15:30:00,185.05,185.10,185.00,185.00,30990
2019/06/25,15:31:00,185.00,185.08,184.99,185.06,38378
2019/06/25,15:32:00,185.05,185.08,184.98,184.99,87447
2019/06/25,15:33:00,184.99,185.02,184.96,184.96,43777
2019/06/25,15:34:00,184.95,185.00,184.92,184.97,45148
2019/06/25,15:35:00,184.97,185.00,184.93,184.99,68398
2019/06/25,15:36:00,184.99,185.09,184.99,185.05,65699
2019/06/25,15:37:00,185.05,185.08,185.00,185.01,37957
2019/06/25,15:38:00,185.01,185.17,185.01,185.17,50995
2019/06/25,15:39:00,185.17,185.17,185.07,185.08,48620
2019/06/25,15:40:00,185.07,185.14,185.07,185.11,52591
2019/06/25,15:41:00,185.11,185.18,185.11,185.13,77335
2019/06/25,15:42:00,185.13,185.13,185.00,185.00,42401
2019/06/25,15:43:00,185.00,185.01,184.97,185.00,38171
2019/06/25,15:44:00,184.99,185.00,184.93,184.96,49120
2019/06/25,15:45:00,184.95,184.96,184.91,184.92,121858
2019/06/25,15:46:00,184.91,184.94,184.83,184.91,155787
2019/06/25,15:47:00,184.90,185.08,184.86,184.96,641356
2019/06/25,15:48:00,184.96,184.97,184.77,184.78,89660
2019/06/25,15:49:00,184.77,184.79,184.72,184.72,94003
2019/06/25,15:50:00,184.73,184.90,184.72,184.86,169849
2019/06/25,15:51:00,184.86,184.86,184.71,184.76,221875
2019/06/25,15:52:00,184.76,184.90,184.74,184.78,892464
2019/06/25,15:53:00,184.78,184.81,184.75,184.79,59269
2019/06/25,15:54:00,184.79,184.87,184.78,184.79,79400
2019/06/25,15:55:00,184.79,184.91,184.79,184.85,224136
2019/06/25,15:56:00,184.85,184.93,184.65,184.86,362183
2019/06/25,15:57:00,184.85,185.00,184.84,185.00,173280
2019/06/25,15:58:00,185.00,185.02,184.95,184.97,138827
2019/06/25,15:59:00,184.98,185.05,184.98,184.98,610058
2019/06/25,16:00:00,184.98,185.04,184.80,184.93,912546
2019/06/26,09:31:00,186.13,186.33,186.12,186.16,163251
2019/06/26,09:32:00,186.16,186.47,186.16,186.42,281387
2019/06/26,09:33:00,186.42,186.66,186.41,186.58,282665
2019/06/26,09:34:00,186.58,186.61,186.44,186.46,194495
2019/06/26,09:35:00,186.47,186.57,186.47,186.54,108916
2019/06/26,09:36:00,186.54,186.70,186.54,186.68,157936
2019/06/26,09:37:00,186.68,186.87,186.68,186.86,469613
2019/06/26,09:38:00,186.86,186.95,186.86,186.92,190822
2019/06/26,09:39:00,186.93,187.18,186.93,187.10,502094
2019/06/26,09:40:00,187.10,187.29,187.10,187.19,509617
2019/06/26,09:41:00,187.22,187.33,187.15,187.18,185047
2019/06/26,09:42:00,187.18,187.25,187.09,187.10,117232
2019/06/26,09:43:00,187.11,187.24,187.06,187.23,97486
2019/06/26,09:44:00,187.23,187.30,187.20,187.20,89802
2019/06/26,09:45:00,187.20,187.20,186.99,186.99,109649
2019/06/26,09:46:00,186.99,187.06,186.93,186.93,105126
2019/06/26,09:47:00,186.93,187.00,186.90,186.93,117137
2019/06/26,09:48:00,186.94,186.98,186.85,186.93,111845
2019/06/26,09:49:00,186.93,187.00,186.86,186.91,62286
2019/06/26,09:50:00,186.91,186.96,186.81,186.88,141388
2019/06/26,09:51:00,186.89,186.95,186.70,186.72,90868
2019/06/26,09:52:00,186.72,186.80,186.72,186.78,45978
2019/06/26,09:53:00,186.78,186.87,186.74,186.75,93846
2019/06/26,09:54:00,186.75,186.81,186.66,186.74,97388
2019/06/26,09:55:00,186.74,186.93,186.73,186.89,81498
2019/06/26,09:56:00,186.89,186.93,186.76,186.79,62391
2019/06/26,09:57:00,186.79,186.83,186.73,186.81,153539
2019/06/26,09:58:00,186.81,186.91,186.77,186.86,82871
2019/06/26,09:59:00,186.86,187.07,186.86,187.02,122036
2019/06/26,10:00:00,187.02,187.05,186.96,187.02,61563
2019/06/26,10:01:00,187.00,187.04,186.85,186.95,61318
2019/06/26,10:02:00,186.96,186.96,186.88,186.90,49669
2019/06/26,10:03:00,186.89,186.94,186.82,186.88,37154
2019/06/26,10:04:00,186.90,186.91,186.81,186.85,53142
2019/06/26,10:05:00,186.85,186.90,186.81,186.85,70659
2019/06/26,10:06:00,186.85,186.88,186.77,186.88,27059
2019/06/26,10:07:00,186.88,186.88,186.82,186.85,34686
2019/06/26,10:08:00,186.85,186.85,186.70,186.72,69246
2019/06/26,10:09:00,186.71,186.72,186.60,186.64,82511
2019/06/26,10:10:00,186.64,186.70,186.60,186.69,33474
2019/06/26,10:11:00,186.69,186.74,186.64,186.69,42185
2019/06/26,10:12:00,186.68,186.70,186.54,186.58,66048
2019/06/26,10:13:00,186.58,186.63,186.56,186.61,63067
2019/06/26,10:14:00,186.61,186.63,186.56,186.60,41737
2019/06/26,10:15:00,186.60,186.62,186.46,186.49,139336
2019/06/26,10:16:00,186.49,186.55,186.43,186.51,60562
2019/06/26,10:17:00,186.51,186.55,186.47,186.47,26054
2019/06/26,10:18:00,186.47,186.52,186.43,186.52,34993
2019/06/26,10:19:00,186.50,186.50,186.43,186.46,49513
2019/06/26,10:20:00,186.46,186.49,186.44,186.46,45091
2019/06/26,10:21:00,186.46,186.53,186.38,186.53,103083
2019/06/26,10:22:00,186.53,186.55,186.50,186.50,87923
2019/06/26,10:23:00,186.50,186.58,186.48,186.54,53515
2019/06/26,10:24:00,186.53,186.57,186.52,186.52,58151
2019/06/26,10:25:00,186.52,186.52,186.43,186.44,74891
2019/06/26,10:26:00,186.44,186.46,186.36,186.42,87086
2019/06/26,10:27:00,186.42,186.56,186.40,186.54,112673
2019/06/26,10:28:00,186.54,186.64,186.54,186.61,111049
2019/06/26,10:29:00,186.61,186.69,186.58,186.58,101344
2019/06/26,10:30:00,186.59,186.61,186.56,186.58,34391
2019/06/26,10:31:00,186.59,186.75,186.59,186.73,71606
2019/06/26,10:32:00,186.73,186.77,186.69,186.73,33250
2019/06/26,10:33:00,186.72,186.83,186.72,186.75,35343
2019/06/26,10:34:00,186.77,186.78,186.73,186.76,103786
2019/06/26,10:35:00,186.77,186.79,186.74,186.79,33940
2019/06/26,10:36:00,186.80,186.85,186.71,186.74,40672
2019/06/26,10:37:00,186.74,186.75,186.66,186.67,21633
2019/06/26,10:38:00,186.68,186.71,186.62,186.63,39136
2019/06/26,10:39:00,186.63,186.68,186.61,186.67,24774
2019/06/26,10:40:00,186.67,186.70,186.64,186.67,18267
2019/06/26,10:41:00,186.67,186.67,186.56,186.56,30344
2019/06/26,10:42:00,186.56,186.64,186.52,186.64,31301
2019/06/26,10:43:00,186.64,186.64,186.53,186.54,26314
2019/06/26,10:44:00,186.54,186.62,186.52,186.54,18564
2019/06/26,10:45:00,186.56,186.58,186.50,186.52,21473
2019/06/26,10:46:00,186.52,186.63,186.51,186.57,30483
2019/06/26,10:47:00,186.58,186.59,186.50,186.54,29986
2019/06/26,10:48:00,186.54,186.60,186.53,186.60,20370
2019/06/26,10:49:00,186.60,186.65,186.58,186.63,23224
2019/06/26,10:50:00,186.63,186.73,186.61,186.71,37562
2019/06/26,10:51:00,186.71,186.78,186.66,186.66,46874
2019/06/26,10:52:00,186.66,186.66,186.53,186.62,99517
2019/06/26,10:53:00,186.61,186.62,186.54,186.59,59195
2019/06/26,10:54:00,186.58,186.60,186.55,186.57,30602
2019/06/26,10:55:00,186.55,186.55,186.45,186.45,65054
2019/06/26,10:56:00,186.45,186.45,186.37,186.42,50929
2019/06/26,10:57:00,186.41,186.45,186.40,186.45,32022
2019/06/26,10:58:00,186.43,186.50,186.42,186.46,27362
2019/06/26,10:59:00,186.46,186.51,186.42,186.51,24862
2019/06/26,11:00:00,186.51,186.59,186.51,186.58,20894
2019/06/26,11:01:00,186.57,186.57,186.52,186.55,11545
2019/06/26,11:02:00,186.54,186.58,186.50,186.58,14297
2019/06/26,11:03:00,186.58,186.59,186.47,186.49,48647
2019/06/26,11:04:00,186.49,186.51,186.46,186.50,18218
2019/06/26,11:05:00,186.51,186.64,186.51,186.62,32320
2019/06/26,11:06:00,186.62,186.63,186.56,186.60,14319
2019/06/26,11:07:00,186.62,186.62,186.52,186.58,22555
2019/06/26,11:08:00,186.57,186.57,186.50,186.51,34870
2019/06/26,11:09:00,186.52,186.54,186.47,186.53,19942
2019/06/26,11:10:00,186.54,186.58,186.52,186.52,17003
2019/06/26,11:11:00,186.52,186.54,186.50,186.54,7506
2019/06/26,11:12:00,186.54,186.56,186.53,186.53,26403
2019/06/26,11:13:00,186.53,186.55,186.53,186.53,6466
2019/06/26,11:14:00,186.53,186.53,186.37,186.38,65334
2019/06/26,11:15:00,186.37,186.37,186.15,186.17,130154
2019/06/26,11:16:00,186.17,186.25,186.14,186.23,41215
2019/06/26,11:17:00,186.23,186.29,186.18,186.29,18176
2019/06/26,11:18:00,186.29,186.30,186.22,186.24,54094
2019/06/26,11:19:00,186.24,186.26,186.20,186.22,23380
2019/06/26,11:20:00,186.20,186.27,186.19,186.27,13376
2019/06/26,11:21:00,186.27,186.32,186.22,186.31,35337
2019/06/26,11:22:00,186.31,186.40,186.28,186.39,36294
2019/06/26,11:23:00,186.39,186.40,186.36,186.39,16573
2019/06/26,11:24:00,186.39,186.41,186.37,186.39,24904
2019/06/26,11:25:00,186.39,186.40,186.33,186.33,26188
2019/06/26,11:26:00,186.34,186.36,186.28,186.30,63549
2019/06/26,11:27:00,186.30,186.36,186.30,186.31,19776
2019/06/26,11:28:00,186.32,186.34,186.28,186.33,17201
2019/06/26,11:29:00,186.33,186.42,186.32,186.42,44189
2019/06/26,11:30:00,186.41,186.49,186.37,186.48,35236
2019/06/26,11:31:00,186.48,186.51,186.42,186.45,38188
2019/06/26,11:32:00,186.45,186.45,186.36,186.41,12004
2019/06/26,11:33:00,186.41,186.43,186.29,186.31,14765
2019/06/26,11:34:00,186.31,186.32,186.22,186.22,28260
2019/06/26,11:35:00,186.23,186.29,186.20,186.26,21371
2019/06/26,11:36:00,186.26,186.32,186.17,186.17,331646
2019/06/26,11:37:00,186.17,186.31,186.17,186.30,25066
2019/06/26,11:38:00,186.30,186.34,186.30,186.30,23451
2019/06/26,11:39:00,186.30,186.31,186.26,186.29,12365
2019/06/26,11:40:00,186.29,186.32,186.27,186.28,6519
2019/06/26,11:41:00,186.26,186.31,186.25,186.27,12846
2019/06/26,11:42:00,186.27,186.28,186.25,186.25,9765
2019/06/26,11:43:00,186.24,186.28,186.20,186.25,438032
2019/06/26,11:44:00,186.26,186.38,186.26,186.36,50660
2019/06/26,11:45:00,186.36,186.36,186.30,186.31,445696
2019/06/26,11:46:00,186.29,186.35,186.27,186.33,14410
2019/06/26,11:47:00,186.34,186.41,186.34,186.40,23041
2019/06/26,11:48:00,186.40,186.40,186.37,186.39,14099
2019/06/26,11:49:00,186.38,186.41,186.30,186.30,11313
2019/06/26,11:50:00,186.28,186.37,186.27,186.37,16730
2019/06/26,11:51:00,186.37,186.39,186.32,186.34,10802
2019/06/26,11:52:00,186.33,186.33,186.24,186.25,19563
2019/06/26,11:53:00,186.25,186.27,186.20,186.23,25876
2019/06/26,11:54:00,186.23,186.29,186.22,186.28,45302
2019/06/26,11:55:00,186.26,186.31,186.24,186.28,31548
2019/06/26,11:56:00,186.28,186.31,186.28,186.29,4213
2019/06/26,11:57:00,186.32,186.44,186.32,186.41,27275
2019/06/26,11:58:00,186.40,186.41,186.36,186.39,16363
2019/06/26,11:59:00,186.39,186.42,186.39,186.39,16609
2019/06/26,12:00:00,186.40,186.55,186.39,186.55,62048
2019/06/26,12:01:00,186.55,186.68,186.55,186.59,102275
2019/06/26,12:02:00,186.59,186.60,186.52,186.54,20669
2019/06/26,12:03:00,186.53,186.54,186.46,186.47,44234
2019/06/26,12:04:00,186.49,186.52,186.43,186.45,13640
2019/06/26,12:05:00,186.44,186.51,186.44,186.48,14690
2019/06/26,12:06:00,186.48,186.53,186.48,186.48,18783
2019/06/26,12:07:00,186.48,186.53,186.48,186.51,8068
2019/06/26,12:08:00,186.51,186.54,186.50,186.52,7078
2019/06/26,12:09:00,186.52,186.55,186.51,186.55,8648
2019/06/26,12:10:00,186.55,186.57,186.52,186.54,28447
2019/06/26,12:11:00,186.53,186.53,186.51,186.53,8002
2019/06/26,12:12:00,186.53,186.57,186.52,186.52,9925
2019/06/26,12:13:00,186.52,186.54,186.52,186.53,5229
2019/06/26,12:14:00,186.53,186.57,186.51,186.55,8881
2019/06/26,12:15:00,186.54,186.54,186.51,186.51,14662
2019/06/26,12:16:00,186.51,186.52,186.43,186.46,49414
2019/06/26,12:17:00,186.47,186.50,186.46,186.48,15104
2019/06/26,12:18:00,186.48,186.52,186.48,186.48,15873
2019/06/26,12:19:00,186.47,186.47,186.41,186.41,38738
2019/06/26,12:20:00,186.41,186.47,186.41,186.44,20019
2019/06/26,12:21:00,186.44,186.46,186.38,186.38,31935
2019/06/26,12:22:00,186.38,186.38,186.32,186.32,15324
2019/06/26,12:23:00,186.32,186.34,186.23,186.30,135133
2019/06/26,12:24:00,186.30,186.34,186.29,186.31,21184
2019/06/26,12:25:00,186.31,186.39,186.31,186.39,9877
2019/06/26,12:26:00,186.39,186.46,186.39,186.45,11976
2019/06/26,12:27:00,186.44,186.47,186.43,186.47,20890
2019/06/26,12:28:00,186.47,186.47,186.43,186.43,10992
2019/06/26,12:29:00,186.44,186.45,186.43,186.44,9437
2019/06/26,12:30:00,186.44,186.49,186.44,186.48,15948
2019/06/26,12:31:00,186.48,186.48,186.43,186.45,19299
2019/06/26,12:32:00,186.46,186.46,186.40,186.44,62491
2019/06/26,12:33:00,186.44,186.50,186.41,186.47,7317
2019/06/26,12:34:00,186.47,186.47,186.42,186.43,3988
2019/06/26,12:35:00,186.43,186.46,186.43,186.46,5935
2019/06/26,12:36:00,186.46,186.47,186.44,186.46,3579
2019/06/26,12:37:00,186.46,186.51,186.45,186.50,8302
2019/06/26,12:38:00,186.50,186.53,186.49,186.52,4634
2019/06/26,12:39:00,186.54,186.57,186.52,186.53,17630
2019/06/26,12:40:00,186.52,186.54,186.51,186.53,12580
2019/06/26,12:41:00,186.53,186.57,186.53,186.54,8709
2019/06/26,12:42:00,186.54,186.56,186.54,186.56,9347
2019/06/26,12:43:00,186.56,186.60,186.53,186.58,11235
2019/06/26,12:44:00,186.60,186.61,186.58,186.60,16091
2019/06/26,12:45:00,186.60,186.65,186.60,186.62,41524
2019/06/26,12:46:00,186.62,186.65,186.59,186.59,19055
2019/06/26,12:47:00,186.59,186.61,186.55,186.55,15149
2019/06/26,12:48:00,186.55,186.56,186.50,186.54,15859
2019/06/26,12:49:00,186.54,186.55,186.47,186.50,7661
2019/06/26,12:50:00,186.50,186.53,186.46,186.46,9568
2019/06/26,12:51:00,186.47,186.51,186.45,186.49,17890
2019/06/26,12:52:00,186.49,186.49,186.45,186.46,4784
2019/06/26,12:53:00,186.45,186.45,186.38,186.40,23542
2019/06/26,12:54:00,186.40,186.46,186.40,186.44,15283
2019/06/26,12:55:00,186.44,186.44,186.36,186.42,25473
2019/06/26,12:56:00,186.42,186.43,186.40,186.42,14839
2019/06/26,12:57:00,186.42,186.43,186.42,186.42,9570
2019/06/26,12:58:00,186.41,186.43,186.36,186.41,62942
2019/06/26,12:59:00,186.42,186.43,186.38,186.41,14574
2019/06/26,13:00:00,186.41,186.43,186.38,186.39,10774
2019/06/26,13:01:00,186.38,186.42,186.38,186.38,7046
2019/06/26,13:02:00,186.38,186.38,186.30,186.31,17140
2019/06/26,13:03:00,186.31,186.34,186.31,186.32,6895
2019/06/26,13:04:00,186.32,186.34,186.30,186.30,10358
2019/06/26,13:05:00,186.29,186.34,186.29,186.32,16520
2019/06/26,13:06:00,186.32,186.34,186.31,186.33,20369
2019/06/26,13:07:00,186.33,186.34,186.32,186.34,6172
2019/06/26,13:08:00,186.33,186.33,186.29,186.30,34953
2019/06/26,13:09:00,186.30,186.30,186.21,186.26,23634
2019/06/26,13:10:00,186.26,186.27,186.21,186.23,10602
2019/06/26,13:11:00,186.23,186.23,186.18,186.21,36516
2019/06/26,13:12:00,186.21,186.24,186.21,186.21,10135
2019/06/26,13:13:00,186.21,186.23,186.16,186.17,9251
2019/06/26,13:14:00,186.17,186.21,186.16,186.21,15305
2019/06/26,13:15:00,186.22,186.24,186.20,186.24,15245
2019/06/26,13:16:00,186.24,186.27,186.21,186.26,23527
2019/06/26,13:17:00,186.26,186.31,186.24,186.30,25002
2019/06/26,13:18:00,186.28,186.29,186.26,186.27,10074
2019/06/26,13:19:00,186.27,186.27,186.20,186.20,7475
2019/06/26,13:20:00,186.20,186.22,186.18,186.19,5543
2019/06/26,13:21:00,186.19,186.22,186.17,186.21,17995
2019/06/26,13:22:00,186.21,186.26,186.21,186.23,23679
2019/06/26,13:23:00,186.23,186.25,186.22,186.23,8994
2019/06/26,13:24:00,186.22,186.24,186.21,186.21,4511
2019/06/26,13:25:00,186.21,186.21,186.15,186.17,19292
2019/06/26,13:26:00,186.17,186.22,186.12,186.22,48613
2019/06/26,13:27:00,186.22,186.28,186.22,186.25,27546
2019/06/26,13:28:00,186.24,186.24,186.08,186.09,40032
2019/06/26,13:29:00,186.10,186.10,185.96,186.01,123400
2019/06/26,13:30:00,186.01,186.01,185.97,185.97,26273
2019/06/26,13:31:00,185.96,186.02,185.95,186.00,44348
2019/06/26,13:32:00,186.00,186.04,186.00,186.04,21681
2019/06/26,13:33:00,186.05,186.05,185.94,185.95,60885
2019/06/26,13:34:00,185.95,185.96,185.88,185.89,53468
2019/06/26,13:35:00,185.90,185.91,185.88,185.91,19905
2019/06/26,13:36:00,185.91,185.92,185.86,185.87,32243
2019/06/26,13:37:00,185.87,185.87,185.74,185.82,80526
2019/06/26,13:38:00,185.82,185.85,185.80,185.84,9665
2019/06/26,13:39:00,185.84,185.95,185.84,185.95,77314
2019/06/26,13:40:00,185.95,185.97,185.91,185.93,28798
2019/06/26,13:41:00,185.93,185.94,185.81,185.82,19913
2019/06/26,13:42:00,185.82,185.85,185.81,185.84,11477
2019/06/26,13:43:00,185.85,185.90,185.85,185.87,9868
2019/06/26,13:44:00,185.88,185.89,185.85,185.88,11580
2019/06/26,13:45:00,185.88,185.92,185.86,185.91,42664
2019/06/26,13:46:00,185.91,185.91,185.87,185.90,15680
2019/06/26,13:47:00,185.90,185.91,185.73,185.73,192169
2019/06/26,13:48:00,185.72,185.72,185.60,185.62,147999
2019/06/26,13:49:00,185.63,185.69,185.61,185.67,26220
2019/06/26,13:50:00,185.67,185.77,185.67,185.75,28014
2019/06/26,13:51:00,185.75,185.79,185.74,185.77,15019
2019/06/26,13:52:00,185.77,185.80,185.70,185.75,23362
2019/06/26,13:53:00,185.72,185.78,185.72,185.78,6981
2019/06/26,13:54:00,185.78,185.82,185.77,185.77,21665
2019/06/26,13:55:00,185.79,185.79,185.74,185.75,16680
2019/06/26,13:56:00,185.75,185.82,185.75,185.82,14964
2019/06/26,13:57:00,185.82,185.83,185.80,185.81,27172
2019/06/26,13:58:00,185.80,185.85,185.80,185.83,24857
2019/06/26,13:59:00,185.84,185.87,185.84,185.84,12119
2019/06/26,14:00:00,185.84,185.85,185.81,185.84,7635
2019/06/26,14:01:00,185.84,185.84,185.79,185.82,51107
2019/06/26,14:02:00,185.82,185.87,185.82,185.87,11304
2019/06/26,14:03:00,185.87,185.88,185.85,185.86,14157
2019/06/26,14:04:00,185.87,185.87,185.81,185.85,10430
2019/06/26,14:05:00,185.84,185.87,185.83,185.85,16772
2019/06/26,14:06:00,185.84,185.86,185.83,185.85,7936
2019/06/26,14:07:00,185.85,185.87,185.84,185.85,14478
2019/06/26,14:08:00,185.86,185.88,185.86,185.86,11734
2019/06/26,14:09:00,185.85,185.86,185.77,185.77,11128
2019/06/26,14:10:00,185.78,185.80,185.77,185.80,15874
2019/06/26,14:11:00,185.79,185.93,185.79,185.93,25457
2019/06/26,14:12:00,185.93,185.98,185.92,185.96,43660
2019/06/26,14:13:00,185.97,185.97,185.95,185.96,21489
2019/06/26,14:14:00,185.95,185.97,185.94,185.96,9222
2019/06/26,14:15:00,185.97,185.97,185.91,185.94,18870
2019/06/26,14:16:00,185.94,185.99,185.94,185.95,28830
2019/06/26,14:17:00,185.95,185.96,185.92,185.94,3741
2019/06/26,14:18:00,185.93,185.95,185.91,185.94,15373
2019/06/26,14:19:00,185.94,185.94,185.85,185.90,12530
2019/06/26,14:20:00,185.91,185.94,185.90,185.91,8740
2019/06/26,14:21:00,185.91,186.02,185.91,185.99,17768
2019/06/26,14:22:00,185.99,186.02,185.98,185.98,428161
2019/06/26,14:23:00,185.99,185.99,185.93,185.93,8707
2019/06/26,14:24:00,185.92,185.96,185.91,185.91,22571
2019/06/26,14:25:00,185.90,185.92,185.84,185.86,35331
2019/06/26,14:26:00,185.87,185.89,185.80,185.82,38739
2019/06/26,14:27:00,185.82,185.87,185.80,185.87,15482
2019/06/26,14:28:00,185.87,185.87,185.76,185.77,22400
2019/06/26,14:29:00,185.77,185.81,185.68,185.80,71381
2019/06/26,14:30:00,185.82,185.89,185.82,185.87,18525
2019/06/26,14:31:00,185.87,185.90,185.79,185.79,13180
2019/06/26,14:32:00,185.79,185.83,185.79,185.82,51528
2019/06/26,14:33:00,185.82,185.82,185.72,185.72,44899
2019/06/26,14:34:00,185.73,185.79,185.71,185.77,56145
2019/06/26,14:35:00,185.77,185.79,185.75,185.79,11126
2019/06/26,14:36:00,185.79,185.80,185.69,185.69,23557
2019/06/26,14:37:00,185.72,185.74,185.67,185.68,27457
2019/06/26,14:38:00,185.67,185.71,185.67,185.68,69414
2019/06/26,14:39:00,185.69,185.75,185.69,185.73,16914
2019/06/26,14:40:00,185.73,185.74,185.69,185.72,15226
2019/06/26,14:41:00,185.72,185.77,185.71,185.71,12839
2019/06/26,14:42:00,185.71,185.71,185.65,185.66,17383
2019/06/26,14:43:00,185.65,185.70,185.62,185.62,27934
2019/06/26,14:44:00,185.62,185.62,185.56,185.59,30281
2019/06/26,14:45:00,185.59,185.63,185.57,185.63,26143
2019/06/26,14:46:00,185.62,185.67,185.62,185.63,16599
2019/06/26,14:47:00,185.63,185.63,185.59,185.63,21162
2019/06/26,14:48:00,185.63,185.72,185.63,185.70,27182
2019/06/26,14:49:00,185.70,185.71,185.64,185.68,23946
2019/06/26,14:50:00,185.69,185.72,185.66,185.68,22057
2019/06/26,14:51:00,185.68,185.69,185.64,185.68,8647
2019/06/26,14:52:00,185.68,185.71,185.65,185.65,10250
2019/06/26,14:53:00,185.65,185.65,185.57,185.59,12169
2019/06/26,14:54:00,185.59,185.60,185.55,185.58,16515
2019/06/26,14:55:00,185.55,185.57,185.49,185.56,46277
2019/06/26,14:56:00,185.56,185.71,185.53,185.67,40088
2019/06/26,14:57:00,185.67,185.74,185.67,185.73,57860
2019/06/26,14:58:00,185.73,185.79,185.67,185.78,59254
2019/06/26,14:59:00,185.78,185.78,185.73,185.73,22208
2019/06/26,15:00:00,185.73,185.75,185.71,185.73,12477
2019/06/26,15:01:00,185.71,185.78,185.71,185.76,34281
2019/06/26,15:02:00,185.76,185.86,185.76,185.85,55563
2019/06/26,15:03:00,185.84,185.89,185.82,185.89,73690
2019/06/26,15:04:00,185.87,185.87,185.83,185.86,27807
2019/06/26,15:05:00,185.86,185.86,185.79,185.84,34885
2019/06/26,15:06:00,185.83,185.84,185.78,185.79,20967
2019/06/26,15:07:00,185.79,185.79,185.75,185.77,21501
2019/06/26,15:08:00,185.77,185.77,185.73,185.74,15224
2019/06/26,15:09:00,185.74,185.80,185.74,185.77,5877
2019/06/26,15:10:00,185.77,185.82,185.76,185.80,424451
2019/06/26,15:11:00,185.80,185.82,185.76,185.82,14756
2019/06/26,15:12:00,185.82,185.84,185.77,185.78,26753
2019/06/26,15:13:00,185.77,185.78,185.73,185.78,17461
2019/06/26,15:14:00,185.78,185.85,185.78,185.82,43119
2019/06/26,15:15:00,185.83,185.88,185.81,185.83,33230
2019/06/26,15:16:00,185.84,185.93,185.84,185.89,27288
2019/06/26,15:17:00,185.89,185.89,185.81,185.81,15047
2019/06/26,15:18:00,185.81,185.84,185.78,185.81,19062
2019/06/26,15:19:00,185.82,185.89,185.82,185.85,9635
2019/06/26,15:20:00,185.86,185.90,185.84,185.85,21654
2019/06/26,15:21:00,185.85,185.87,185.83,185.86,14374
2019/06/26,15:22:00,185.86,185.86,185.81,185.83,8360
2019/06/26,15:23:00,185.84,185.91,185.82,185.90,35875
2019/06/26,15:24:00,185.90,185.93,185.89,185.91,18375
2019/06/26,15:25:00,185.91,185.91,185.88,185.89,14080
2019/06/26,15:26:00,185.90,185.93,185.87,185.91,58857
2019/06/26,15:27:00,185.90,185.99,185.90,185.93,31570
2019/06/26,15:28:00,185.93,185.94,185.83,185.85,26831
2019/06/26,15:29:00,185.83,185.88,185.83,185.84,18090
2019/06/26,15:30:00,185.84,185.84,185.78,185.78,16125
2019/06/26,15:31:00,185.79,185.85,185.74,185.85,33329
2019/06/26,15:32:00,185.84,185.85,185.79,185.83,15388
2019/06/26,15:33:00,185.83,185.86,185.81,185.82,6015
2019/06/26,15:34:00,185.82,185.85,185.80,185.84,15437
2019/06/26,15:35:00,185.82,185.84,185.76,185.77,11896
2019/06/26,15:36:00,185.77,185.83,185.75,185.81,19260
2019/06/26,15:37:00,185.81,185.86,185.78,185.84,19343
2019/06/26,15:38:00,185.84,185.91,185.84,185.89,26122
2019/06/26,15:39:00,185.89,185.93,185.88,185.92,16290
2019/06/26,15:40:00,185.92,185.94,185.91,185.92,11945
2019/06/26,15:41:00,185.94,186.01,185.93,185.98,60048
2019/06/26,15:42:00,185.99,186.07,185.99,186.05,70240
2019/06/26,15:43:00,186.04,186.08,186.01,186.05,41182
2019/06/26,15:44:00,186.05,186.05,186.00,186.02,53034
2019/06/26,15:45:00,186.02,186.03,185.91,185.92,69544
2019/06/26,15:46:00,185.92,185.92,185.87,185.89,36212
2019/06/26,15:47:00,185.89,185.95,185.89,185.93,67098
2019/06/26,15:48:00,185.93,185.97,185.89,185.93,45314
2019/06/26,15:49:00,185.94,186.00,185.93,185.95,436252
2019/06/26,15:50:00,185.96,185.99,185.92,185.93,41935
2019/06/26,15:51:00,185.92,185.96,185.88,185.90,52216
2019/06/26,15:52:00,185.91,185.93,185.86,185.93,93411
2019/06/26,15:53:00,185.92,185.95,185.89,185.90,30958
2019/06/26,15:54:00,185.91,185.97,185.90,185.97,51330
2019/06/26,15:55:00,185.97,185.97,185.84,185.84,69573
2019/06/26,15:56:00,185.84,186.01,185.83,185.88,444459
2019/06/26,15:57:00,185.88,185.89,185.83,185.83,44309
2019/06/26,15:58:00,185.83,185.84,185.80,185.82,65959
2019/06/26,15:59:00,185.82,185.84,185.78,185.79,95562
2019/06/26,16:00:00,185.79,185.94,185.74,185.79,299236
2019/06/27,09:31:00,186.47,186.58,186.42,186.51,172713
2019/06/27,09:32:00,186.51,186.64,186.43,186.58,177188
2019/06/27,09:33:00,186.58,186.63,186.54,186.61,88645
2019/06/27,09:34:00,186.61,186.76,186.60,186.74,74659
2019/06/27,09:35:00,186.74,186.85,186.73,186.77,172711
2019/06/27,09:36:00,186.77,186.79,186.60,186.61,220564
2019/06/27,09:37:00,186.61,186.67,186.46,186.57,113214
2019/06/27,09:38:00,186.56,186.68,186.56,186.59,60004
2019/06/27,09:39:00,186.60,186.62,186.48,186.48,32387
2019/06/27,09:40:00,186.48,186.48,186.31,186.32,160924
2019/06/27,09:41:00,186.32,186.52,186.31,186.38,56019
2019/06/27,09:42:00,186.38,186.58,186.38,186.50,44832
2019/06/27,09:43:00,186.50,186.55,186.47,186.51,38793
2019/06/27,09:44:00,186.51,186.63,186.49,186.63,42319
2019/06/27,09:45:00,186.64,186.71,186.64,186.65,54925
2019/06/27,09:46:00,186.64,186.75,186.64,186.75,60614
2019/06/27,09:47:00,186.77,186.77,186.65,186.67,114274
2019/06/27,09:48:00,186.68,186.78,186.68,186.73,53851
2019/06/27,09:49:00,186.73,186.73,186.65,186.69,127861
2019/06/27,09:50:00,186.69,186.75,186.63,186.65,84929
2019/06/27,09:51:00,186.63,186.73,186.63,186.68,58503
2019/06/27,09:52:00,186.69,186.77,186.56,186.56,41852
2019/06/27,09:53:00,186.56,186.65,186.55,186.64,71034
2019/06/27,09:54:00,186.64,186.72,186.63,186.71,31466
2019/06/27,09:55:00,186.70,186.88,186.69,186.78,74456
2019/06/27,09:56:00,186.78,186.83,186.78,186.83,26897
2019/06/27,09:57:00,186.83,186.94,186.83,186.88,93342
2019/06/27,09:58:00,186.90,186.91,186.86,186.86,36702
2019/06/27,09:59:00,186.86,186.87,186.79,186.80,104811
2019/06/27,10:00:00,186.80,186.88,186.72,186.72,83057
2019/06/27,10:01:00,186.73,186.80,186.69,186.72,54116
2019/06/27,10:02:00,186.72,186.73,186.60,186.68,85761
2019/06/27,10:03:00,186.69,186.70,186.60,186.63,36670
2019/06/27,10:04:00,186.61,186.68,186.61,186.66,32075
2019/06/27,10:05:00,186.67,186.81,186.67,186.81,95075
2019/06/27,10:06:00,186.81,186.89,186.78,186.86,60702
2019/06/27,10:07:00,186.86,186.89,186.71,186.76,80022
2019/06/27,10:08:00,186.75,186.79,186.66,186.69,56959
2019/06/27,10:09:00,186.69,186.79,186.68,186.77,20954
2019/06/27,10:10:00,186.77,186.85,186.75,186.77,38909
2019/06/27,10:11:00,186.77,186.82,186.74,186.77,35726
2019/06/27,10:12:00,186.77,186.79,186.67,186.67,21029
2019/06/27,10:13:00,186.68,186.73,186.67,186.69,38010
2019/06/27,10:14:00,186.69,186.76,186.68,186.76,26273
2019/06/27,10:15:00,186.76,186.78,186.70,186.71,20948
2019/06/27,10:16:00,186.71,186.72,186.64,186.69,33751
2019/06/27,10:17:00,186.69,186.70,186.56,186.62,34173
2019/06/27,10:18:00,186.62,186.62,186.47,186.49,198018
2019/06/27,10:19:00,186.49,186.57,186.43,186.56,134940
2019/06/27,10:20:00,186.55,186.61,186.55,186.60,26643
2019/06/27,10:21:00,186.60,186.65,186.58,186.64,40124
2019/06/27,10:22:00,186.64,186.67,186.61,186.64,41121
2019/06/27,10:23:00,186.63,186.70,186.61,186.65,38043
2019/06/27,10:24:00,186.65,186.72,186.62,186.67,49551
2019/06/27,10:25:00,186.69,186.73,186.66,186.71,24848
2019/06/27,10:26:00,186.71,186.76,186.66,186.69,31210
2019/06/27,10:27:00,186.68,186.71,186.66,186.68,45510
2019/06/27,10:28:00,186.68,186.68,186.60,186.66,56652
2019/06/27,10:29:00,186.64,186.72,186.62,186.71,26326
2019/06/27,10:30:00,186.70,186.73,186.66,186.68,33716
2019/06/27,10:31:00,186.68,186.74,186.68,186.72,58132
2019/06/27,10:32:00,186.71,186.76,186.66,186.68,43153
2019/06/27,10:33:00,186.69,186.73,186.67,186.71,18660
2019/06/27,10:34:00,186.71,186.80,186.71,186.79,37499
2019/06/27,10:35:00,186.79,186.80,186.65,186.66,34152
2019/06/27,10:36:00,186.66,186.73,186.62,186.73,23373
2019/06/27,10:37:00,186.72,186.73,186.69,186.72,13694
2019/06/27,10:38:00,186.72,186.72,186.67,186.70,52122
2019/06/27,10:39:00,186.70,186.71,186.64,186.68,39717
2019/06/27,10:40:00,186.68,186.77,186.68,186.76,119212
2019/06/27,10:41:00,186.76,186.78,186.69,186.72,42448
2019/06/27,10:42:00,186.72,186.75,186.69,186.69,48297
2019/06/27,10:43:00,186.70,186.71,186.64,186.65,21366
2019/06/27,10:44:00,186.65,186.65,186.54,186.59,48513
2019/06/27,10:45:00,186.59,186.59,186.54,186.55,71576
2019/06/27,10:46:00,186.55,186.62,186.55,186.61,31598
2019/06/27,10:47:00,186.61,186.66,186.52,186.52,475951
2019/06/27,10:48:00,186.52,186.53,186.35,186.42,67552
2019/06/27,10:49:00,186.42,186.51,186.42,186.50,25833
2019/06/27,10:50:00,186.50,186.55,186.49,186.53,16001
2019/06/27,10:51:00,186.54,186.54,186.47,186.54,10863
2019/06/27,10:52:00,186.54,186.56,186.50,186.56,15284
2019/06/27,10:53:00,186.56,186.59,186.51,186.51,47528
2019/06/27,10:54:00,186.52,186.58,186.52,186.55,8012
2019/06/27,10:55:00,186.55,186.60,186.54,186.54,271365
2019/06/27,10:56:00,186.54,186.56,186.46,186.56,33002
2019/06/27,10:57:00,186.56,186.62,186.55,186.59,21650
2019/06/27,10:58:00,186.59,186.67,186.58,186.67,24111
2019/06/27,10:59:00,186.67,186.67,186.60,186.60,20855
2019/06/27,11:00:00,186.60,186.65,186.58,186.63,26880
2019/06/27,11:01:00,186.63,186.71,186.59,186.65,151947
2019/06/27,11:02:00,186.66,186.70,186.64,186.66,27699
2019/06/27,11:03:00,186.66,186.66,186.62,186.64,6689
2019/06/27,11:04:00,186.64,186.66,186.62,186.62,4491
2019/06/27,11:05:00,186.62,186.66,186.62,186.63,6707
2019/06/27,11:06:00,186.63,186.70,186.60,186.66,17636
2019/06/27,11:07:00,186.67,186.67,186.59,186.62,18724
2019/06/27,11:08:00,186.62,186.67,186.61,186.63,8197
2019/06/27,11:09:00,186.63,186.72,186.62,186.69,13148
2019/06/27,11:10:00,186.68,186.74,186.68,186.68,25875
2019/06/27,11:11:00,186.68,186.75,186.67,186.74,11850
2019/06/27,11:12:00,186.74,186.76,186.68,186.68,24757
2019/06/27,11:13:00,186.68,186.69,186.66,186.66,8531
2019/06/27,11:14:00,186.66,186.67,186.55,186.55,30512
2019/06/27,11:15:00,186.55,186.60,186.52,186.59,42697
2019/06/27,11:16:00,186.59,186.66,186.54,186.64,22319
2019/06/27,11:17:00,186.64,186.66,186.60,186.60,23375
2019/06/27,11:18:00,186.60,186.65,186.60,186.63,4845
2019/06/27,11:19:00,186.63,186.69,186.40,186.40,219422
2019/06/27,11:20:00,186.26,186.42,186.17,186.41,578096
2019/06/27,11:21:00,186.41,186.43,186.29,186.33,136653
2019/06/27,11:22:00,186.32,186.39,186.29,186.31,759716
2019/06/27,11:23:00,186.30,186.30,186.14,186.22,171017
2019/06/27,11:24:00,186.21,186.22,186.12,186.14,50629
2019/06/27,11:25:00,186.15,186.16,186.09,186.14,42497
2019/06/27,11:26:00,186.13,186.20,186.08,186.16,63898
2019/06/27,11:27:00,186.16,186.26,186.12,186.26,33084
2019/06/27,11:28:00,186.25,186.29,186.21,186.24,69508
2019/06/27,11:29:00,186.25,186.29,186.22,186.24,35765
2019/06/27,11:30:00,186.24,186.25,186.16,186.17,19440
2019/06/27,11:31:00,186.17,186.18,186.02,186.06,109718
2019/06/27,11:32:00,186.06,186.15,186.04,186.15,49206
2019/06/27,11:33:00,186.15,186.17,186.13,186.15,18177
2019/06/27,11:34:00,186.15,186.18,186.13,186.17,110426
2019/06/27,11:35:00,186.13,186.16,186.07,186.11,40931
2019/06/27,11:36:00,186.12,186.12,185.99,186.03,68631
2019/06/27,11:37:00,186.04,186.11,186.04,186.10,24866
2019/06/27,11:38:00,186.10,186.20,186.09,186.18,67620
2019/06/27,11:39:00,186.19,186.25,186.19,186.24,80591
2019/06/27,11:40:00,186.24,186.25,186.20,186.22,29575
2019/06/27,11:41:00,186.22,186.23,186.19,186.20,12979
2019/06/27,11:42:00,186.20,186.25,186.19,186.25,28718
2019/06/27,11:43:00,186.25,186.26,186.21,186.24,37208
2019/06/27,11:44:00,186.24,186.26,186.21,186.23,26801
2019/06/27,11:45:00,186.23,186.25,186.20,186.22,22085
2019/06/27,11:46:00,186.21,186.21,186.15,186.16,11599
2019/06/27,11:47:00,186.16,186.17,186.12,186.13,18011
2019/06/27,11:48:00,186.13,186.16,186.12,186.14,11846
2019/06/27,11:49:00,186.14,186.23,186.12,186.22,36815
2019/06/27,11:50:00,186.23,186.23,186.18,186.22,16884
2019/06/27,11:51:00,186.22,186.29,186.22,186.22,25742
2019/06/27,11:52:00,186.23,186.24,186.20,186.23,28337
2019/06/27,11:53:00,186.23,186.23,186.19,186.23,7963
2019/06/27,11:54:00,186.23,186.28,186.23,186.24,32158
2019/06/27,11:55:00,186.24,186.26,186.21,186.21,6872
2019/06/27,11:56:00,186.21,186.21,186.15,186.16,24700
2019/06/27,11:57:00,186.17,186.20,186.13,186.19,42404
2019/06/27,11:58:00,186.19,186.23,186.14,186.23,14468
2019/06/27,11:59:00,186.23,186.29,186.23,186.27,21949
2019/06/27,12:00:00,186.26,186.28,186.25,186.28,6449
2019/06/27,12:01:00,186.28,186.31,186.24,186.25,13816
2019/06/27,12:02:00,186.26,186.27,186.21,186.27,16589
2019/06/27,12:03:00,186.27,186.27,186.20,186.24,11838
2019/06/27,12:04:00,186.24,186.30,186.24,186.29,15619
2019/06/27,12:05:00,186.29,186.32,186.27,186.31,25203
2019/06/27,12:06:00,186.31,186.38,186.31,186.38,88506
2019/06/27,12:07:00,186.38,186.42,186.37,186.41,28674
2019/06/27,12:08:00,186.41,186.42,186.38,186.40,14975
2019/06/27,12:09:00,186.40,186.41,186.39,186.41,10198
2019/06/27,12:10:00,186.41,186.48,186.41,186.48,24821
2019/06/27,12:11:00,186.48,186.59,186.47,186.56,62097
2019/06/27,12:12:00,186.56,186.67,186.54,186.62,65404
2019/06/27,12:13:00,186.62,186.63,186.54,186.56,163757
2019/06/27,12:14:00,186.55,186.57,186.54,186.57,22286
2019/06/27,12:15:00,186.57,186.59,186.53,186.59,56689
2019/06/27,12:16:00,186.59,186.63,186.57,186.57,97246
2019/06/27,12:17:00,186.58,186.63,186.57,186.62,15209
2019/06/27,12:18:00,186.62,186.64,186.60,186.62,29058
2019/06/27,12:19:00,186.63,186.69,186.60,186.62,18513
2019/06/27,12:20:00,186.61,186.64,186.61,186.62,13698
2019/06/27,12:21:00,186.62,186.65,186.61,186.63,14578
2019/06/27,12:22:00,186.63,186.64,186.60,186.61,10700
2019/06/27,12:23:00,186.61,186.67,186.60,186.61,40461
2019/06/27,12:24:00,186.62,186.63,186.58,186.60,90581
2019/06/27,12:25:00,186.62,186.63,186.60,186.62,10345
2019/06/27,12:26:00,186.63,186.64,186.60,186.61,32243
2019/06/27,12:27:00,186.61,186.67,186.60,186.61,22237
2019/06/27,12:28:00,186.61,186.61,186.57,186.59,14744
2019/06/27,12:29:00,186.59,186.60,186.57,186.60,4482
2019/06/27,12:30:00,186.60,186.61,186.55,186.58,16601
2019/06/27,12:31:00,186.59,186.64,186.59,186.63,12595
2019/06/27,12:32:00,186.63,186.64,186.62,186.64,3482
2019/06/27,12:33:00,186.65,186.74,186.65,186.73,60001
2019/06/27,12:34:00,186.73,186.77,186.70,186.70,23509
2019/06/27,12:35:00,186.69,186.70,186.66,186.68,24563
2019/06/27,12:36:00,186.68,186.70,186.67,186.70,27304
2019/06/27,12:37:00,186.70,186.71,186.69,186.71,6504
2019/06/27,12:38:00,186.71,186.72,186.66,186.68,18509
2019/06/27,12:39:00,186.68,186.70,186.68,186.70,4360
2019/06/27,12:40:00,186.70,186.76,186.67,186.76,19511
2019/06/27,12:41:00,186.77,186.82,186.72,186.72,19964
2019/06/27,12:42:00,186.72,186.74,186.72,186.73,11935
2019/06/27,12:43:00,186.73,186.74,186.71,186.72,21854
2019/06/27,12:44:00,186.71,186.71,186.63,186.63,31320
2019/06/27,12:45:00,186.63,186.68,186.63,186.64,23175
2019/06/27,12:46:00,186.63,186.68,186.61,186.66,22155
2019/06/27,12:47:00,186.67,186.68,186.65,186.65,11932
2019/06/27,12:48:00,186.65,186.65,186.63,186.64,5047
2019/06/27,12:49:00,186.64,186.68,186.64,186.68,7192
2019/06/27,12:50:00,186.68,186.69,186.65,186.66,5324
2019/06/27,12:51:00,186.66,186.69,186.66,186.67,8383
2019/06/27,12:52:00,186.67,186.69,186.66,186.66,13114
2019/06/27,12:53:00,186.66,186.66,186.63,186.63,12599
2019/06/27,12:54:00,186.63,186.63,186.59,186.60,9053
2019/06/27,12:55:00,186.60,186.62,186.59,186.62,7447
2019/06/27,12:56:00,186.62,186.63,186.57,186.62,26984
2019/06/27,12:57:00,186.63,186.63,186.61,186.61,4153
2019/06/27,12:58:00,186.62,186.64,186.61,186.63,8583
2019/06/27,12:59:00,186.63,186.65,186.62,186.65,6015
2019/06/27,13:00:00,186.65,186.66,186.61,186.62,10900
2019/06/27,13:01:00,186.62,186.64,186.61,186.63,7378
2019/06/27,13:02:00,186.63,186.65,186.63,186.64,14216
2019/06/27,13:03:00,186.65,186.71,186.65,186.69,370698
2019/06/27,13:04:00,186.69,186.69,186.65,186.65,46448
2019/06/27,13:05:00,186.65,186.67,186.65,186.65,14731
2019/06/27,13:06:00,186.65,186.67,186.65,186.66,3400
2019/06/27,13:07:00,186.67,186.67,186.64,186.65,4633
2019/06/27,13:08:00,186.65,186.66,186.63,186.63,4987
2019/06/27,13:09:00,186.63,186.67,186.63,186.64,6220
2019/06/27,13:10:00,186.64,186.65,186.62,186.62,7382
2019/06/27,13:11:00,186.62,186.62,186.57,186.58,13222
2019/06/27,13:12:00,186.59,186.62,186.57,186.58,13290
2019/06/27,13:13:00,186.58,186.61,186.57,186.60,8248
2019/06/27,13:14:00,186.60,186.61,186.59,186.60,6464
2019/06/27,13:15:00,186.61,186.61,186.59,186.60,7628
2019/06/27,13:16:00,186.60,186.61,186.59,186.60,15446
2019/06/27,13:17:00,186.60,186.64,186.60,186.63,21336
2019/06/27,13:18:00,186.63,186.65,186.58,186.58,13258
2019/06/27,13:19:00,186.58,186.60,186.57,186.60,3999
2019/06/27,13:20:00,186.59,186.60,186.59,186.59,100987
2019/06/27,13:21:00,186.59,186.67,186.57,186.66,31190
2019/06/27,13:22:00,186.66,186.71,186.65,186.71,20831
2019/06/27,13:23:00,186.71,186.71,186.63,186.63,31963
2019/06/27,13:24:00,186.63,186.68,186.63,186.66,15679
2019/06/27,13:25:00,186.66,186.68,186.64,186.68,6119
2019/06/27,13:26:00,186.68,186.69,186.64,186.68,8119
2019/06/27,13:27:00,186.68,186.70,186.67,186.70,10862
2019/06/27,13:28:00,186.69,186.72,186.68,186.70,6251
2019/06/27,13:29:00,186.70,186.71,186.68,186.71,7591
2019/06/27,13:30:00,186.72,186.72,186.69,186.70,19609
2019/06/27,13:31:00,186.70,186.71,186.67,186.68,12133
2019/06/27,13:32:00,186.68,186.72,186.66,186.72,15305
2019/06/27,13:33:00,186.72,186.75,186.72,186.74,11886
2019/06/27,13:34:00,186.73,186.76,186.73,186.75,14748
2019/06/27,13:35:00,186.75,186.79,186.72,186.76,13968
2019/06/27,13:36:00,186.77,186.79,186.75,186.78,10526
2019/06/27,13:37:00,186.78,186.83,186.77,186.82,14096
2019/06/27,13:38:00,186.81,186.83,186.76,186.77,19675
2019/06/27,13:39:00,186.77,186.80,186.77,186.78,1513
2019/06/27,13:40:00,186.78,186.80,186.73,186.75,11794
2019/06/27,13:41:00,186.75,186.77,186.73,186.74,27428
2019/06/27,13:42:00,186.74,186.76,186.73,186.75,24408
2019/06/27,13:43:00,186.75,186.75,186.72,186.72,67200
2019/06/27,13:44:00,186.72,186.75,186.72,186.74,6528
2019/06/27,13:45:00,186.74,186.81,186.73,186.79,20910
2019/06/27,13:46:00,186.79,186.79,186.75,186.76,9004
2019/06/27,13:47:00,186.75,186.75,186.72,186.72,11882
2019/06/27,13:48:00,186.72,186.75,186.72,186.73,6209
2019/06/27,13:49:00,186.73,186.76,186.72,186.76,11378
2019/06/27,13:50:00,186.76,186.76,186.74,186.74,5500
2019/06/27,13:51:00,186.74,186.76,186.74,186.75,6085
2019/06/27,13:52:00,186.76,186.78,186.74,186.76,11516
2019/06/27,13:53:00,186.76,186.76,186.69,186.69,24119
2019/06/27,13:54:00,186.70,186.71,186.69,186.70,8762
2019/06/27,13:55:00,186.71,186.72,186.69,186.71,14369
2019/06/27,13:56:00,186.71,186.72,186.68,186.69,15182
2019/06/27,13:57:00,186.69,186.71,186.68,186.69,7506
2019/06/27,13:58:00,186.70,186.71,186.69,186.70,5128
2019/06/27,13:59:00,186.71,186.72,186.70,186.71,3916
2019/06/27,14:00:00,186.71,186.71,186.67,186.70,48316
2019/06/27,14:01:00,186.70,186.70,186.66,186.69,20214
2019/06/27,14:02:00,186.69,186.69,186.67,186.68,9678
2019/06/27,14:03:00,186.68,186.76,186.68,186.72,7943
2019/06/27,14:04:00,186.71,186.72,186.68,186.68,16081
2019/06/27,14:05:00,186.68,186.70,186.67,186.67,6677
2019/06/27,14:06:00,186.68,186.70,186.64,186.70,13009
2019/06/27,14:07:00,186.69,186.69,186.67,186.68,2461
2019/06/27,14:08:00,186.68,186.70,186.67,186.68,7966
2019/06/27,14:09:00,186.68,186.71,186.68,186.69,1977
2019/06/27,14:10:00,186.65,186.68,186.64,186.67,101419
2019/06/27,14:11:00,186.67,186.73,186.67,186.73,54395
2019/06/27,14:12:00,186.73,186.77,186.73,186.77,121887
2019/06/27,14:13:00,186.77,186.78,186.75,186.76,91221
2019/06/27,14:14:00,186.76,186.76,186.72,186.74,10309
2019/06/27,14:15:00,186.74,186.76,186.70,186.70,8544
2019/06/27,14:16:00,186.70,186.71,186.68,186.69,6644
2019/06/27,14:17:00,186.69,186.74,186.69,186.73,7074
2019/06/27,14:18:00,186.73,186.73,186.72,186.72,6069
2019/06/27,14:19:00,186.72,186.72,186.70,186.71,5609
2019/06/27,14:20:00,186.73,186.76,186.71,186.76,18621
2019/06/27,14:21:00,186.76,186.76,186.74,186.76,10760
2019/06/27,14:22:00,186.75,186.77,186.74,186.76,18735
2019/06/27,14:23:00,186.75,186.79,186.75,186.79,21492
2019/06/27,14:24:00,186.79,186.79,186.73,186.75,5453
2019/06/27,14:25:00,186.75,186.76,186.74,186.76,3015
2019/06/27,14:26:00,186.76,186.78,186.74,186.77,17220
2019/06/27,14:27:00,186.77,186.77,186.75,186.75,1642
2019/06/27,14:28:00,186.75,186.79,186.73,186.78,6776
2019/06/27,14:29:00,186.78,186.79,186.76,186.78,27087
2019/06/27,14:30:00,186.78,186.81,186.76,186.81,15921
2019/06/27,14:31:00,186.81,186.90,186.81,186.89,39197
2019/06/27,14:32:00,186.89,186.91,186.85,186.86,27551
2019/06/27,14:33:00,186.85,186.88,186.85,186.88,7300
2019/06/27,14:34:00,186.88,186.88,186.86,186.88,10613
2019/06/27,14:35:00,186.87,186.88,186.85,186.85,11321
2019/06/27,14:36:00,186.85,186.86,186.83,186.85,22584
2019/06/27,14:37:00,186.85,186.88,186.84,186.88,21052
2019/06/27,14:38:00,186.88,186.89,186.87,186.88,9456
2019/06/27,14:39:00,186.88,186.89,186.84,186.84,18556
2019/06/27,14:40:00,186.83,186.84,186.81,186.83,16387
2019/06/27,14:41:00,186.83,186.83,186.80,186.81,21483
2019/06/27,14:42:00,186.80,186.80,186.73,186.73,22995
2019/06/27,14:43:00,186.74,186.77,186.74,186.75,20901
2019/06/27,14:44:00,186.74,186.74,186.70,186.74,65644
2019/06/27,14:45:00,186.74,186.75,186.72,186.72,33934
2019/06/27,14:46:00,186.72,186.75,186.69,186.71,28075
2019/06/27,14:47:00,186.70,186.70,186.64,186.65,16291
2019/06/27,14:48:00,186.65,186.67,186.65,186.67,9671
2019/06/27,14:49:00,186.67,186.69,186.66,186.68,4809
2019/06/27,14:50:00,186.68,186.69,186.66,186.68,4079
2019/06/27,14:51:00,186.68,186.70,186.66,186.66,7630
2019/06/27,14:52:00,186.67,186.69,186.66,186.68,11907
2019/06/27,14:53:00,186.68,186.70,186.67,186.67,19250
2019/06/27,14:54:00,186.67,186.68,186.66,186.66,20251
2019/06/27,14:55:00,186.66,186.68,186.66,186.68,35153
2019/06/27,14:56:00,186.68,186.69,186.66,186.68,25238
2019/06/27,14:57:00,186.68,186.69,186.65,186.68,25453
2019/06/27,14:58:00,186.68,186.68,186.63,186.64,22475
2019/06/27,14:59:00,186.64,186.66,186.57,186.59,24890
2019/06/27,15:00:00,186.59,186.60,186.57,186.60,44412
2019/06/27,15:01:00,186.60,186.69,186.59,186.68,66200
2019/06/27,15:02:00,186.66,186.67,186.63,186.64,39973
2019/06/27,15:03:00,186.65,186.65,186.61,186.63,16457
2019/06/27,15:04:00,186.63,186.65,186.60,186.64,34056
2019/06/27,15:05:00,186.63,186.66,186.61,186.64,19653
2019/06/27,15:06:00,186.64,186.65,186.62,186.64,8601
2019/06/27,15:07:00,186.64,186.65,186.61,186.61,5135
2019/06/27,15:08:00,186.62,186.63,186.62,186.63,11578
2019/06/27,15:09:00,186.62,186.62,186.57,186.57,19647
2019/06/27,15:10:00,186.57,186.58,186.55,186.58,18271
2019/06/27,15:11:00,186.58,186.58,186.56,186.58,20092
2019/06/27,15:12:00,186.58,186.59,186.54,186.57,9839
2019/06/27,15:13:00,186.58,186.62,186.57,186.59,7026
2019/06/27,15:14:00,186.59,186.65,186.59,186.65,31809
2019/06/27,15:15:00,186.65,186.67,186.63,186.64,15525
2019/06/27,15:16:00,186.64,186.65,186.62,186.64,7838
2019/06/27,15:17:00,186.64,186.65,186.57,186.57,22858
2019/06/27,15:18:00,186.57,186.57,186.51,186.53,39787
2019/06/27,15:19:00,186.52,186.56,186.51,186.55,14657
2019/06/27,15:20:00,186.55,186.57,186.52,186.57,12823
2019/06/27,15:21:00,186.57,186.59,186.56,186.56,11949
2019/06/27,15:22:00,186.57,186.57,186.52,186.53,18469
2019/06/27,15:23:00,186.53,186.56,186.52,186.56,24444
2019/06/27,15:24:00,186.56,186.58,186.55,186.56,16075
2019/06/27,15:25:00,186.56,186.58,186.55,186.58,19473
2019/06/27,15:26:00,186.56,186.60,186.56,186.60,32126
2019/06/27,15:27:00,186.60,186.60,186.57,186.58,21461
2019/06/27,15:28:00,186.58,186.61,186.58,186.58,22822
2019/06/27,15:29:00,186.58,186.61,186.56,186.61,23820
2019/06/27,15:30:00,186.61,186.64,186.61,186.61,24266
2019/06/27,15:31:00,186.63,186.63,186.54,186.57,98759
2019/06/27,15:32:00,186.57,186.57,186.54,186.56,11013
2019/06/27,15:33:00,186.56,186.57,186.54,186.54,21004
2019/06/27,15:34:00,186.54,186.55,186.52,186.54,238373
2019/06/27,15:35:00,186.54,186.57,186.51,186.56,28866
2019/06/27,15:36:00,186.57,186.57,186.51,186.54,13110
2019/06/27,15:37:00,186.55,186.57,186.49,186.52,30805
2019/06/27,15:38:00,186.52,186.61,186.52,186.60,42806
2019/06/27,15:39:00,186.60,186.61,186.56,186.59,48385
2019/06/27,15:40:00,186.58,186.62,186.58,186.60,76797
2019/06/27,15:41:00,186.60,186.64,186.60,186.63,37916
2019/06/27,15:42:00,186.63,186.64,186.61,186.63,44637
2019/06/27,15:43:00,186.63,186.67,186.61,186.67,41140
2019/06/27,15:44:00,186.67,186.72,186.67,186.71,75387
2019/06/27,15:45:00,186.71,186.72,186.69,186.70,44791
2019/06/27,15:46:00,186.70,186.73,186.69,186.73,49690
2019/06/27,15:47:00,186.73,186.73,186.69,186.70,228548
2019/06/27,15:48:00,186.70,186.70,186.65,186.66,39781
2019/06/27,15:49:00,186.66,186.68,186.63,186.67,23910
2019/06/27,15:50:00,186.67,186.68,186.63,186.63,37859
2019/06/27,15:51:00,186.63,186.69,186.59,186.63,111129
2019/06/27,15:52:00,186.62,186.63,186.55,186.57,43230
2019/06/27,15:53:00,186.57,186.58,186.54,186.55,41869
2019/06/27,15:54:00,186.55,186.57,186.54,186.57,60291
2019/06/27,15:55:00,186.57,186.60,186.51,186.53,242170
2019/06/27,15:56:00,186.53,186.62,186.52,186.54,179539
2019/06/27,15:57:00,186.53,186.54,186.49,186.51,62604
2019/06/27,15:58:00,186.50,186.63,186.49,186.63,146973
2019/06/27,15:59:00,186.62,186.67,186.59,186.67,118852
2019/06/27,16:00:00,186.66,186.72,186.48,186.50,673217
2019/06/28,09:31:00,186.95,187.08,186.84,187.08,160370
2019/06/28,09:32:00,187.08,187.15,187.00,187.13,115871
2019/06/28,09:33:00,187.13,187.13,187.00,187.02,84055
2019/06/28,09:34:00,187.02,187.08,186.96,186.96,101101
2019/06/28,09:35:00,186.96,187.03,186.92,186.96,65135
2019/06/28,09:36:00,186.96,186.98,186.77,186.81,115598
2019/06/28,09:37:00,186.81,186.81,186.67,186.76,114268
2019/06/28,09:38:00,186.76,186.80,186.72,186.77,70067
2019/06/28,09:39:00,186.77,186.78,186.66,186.69,43011
2019/06/28,09:40:00,186.69,186.69,186.53,186.64,102696
2019/06/28,09:41:00,186.64,186.64,186.56,186.59,70909
2019/06/28,09:42:00,186.58,186.69,186.58,186.64,89143
2019/06/28,09:43:00,186.63,186.67,186.47,186.52,154951
2019/06/28,09:44:00,186.52,186.56,186.51,186.55,39516
2019/06/28,09:45:00,186.55,186.62,186.49,186.62,73742
2019/06/28,09:46:00,186.61,186.62,186.56,186.58,59684
2019/06/28,09:47:00,186.58,186.58,186.47,186.52,91340
2019/06/28,09:48:00,186.51,186.57,186.49,186.56,24117
2019/06/28,09:49:00,186.56,186.56,186.28,186.31,108102
2019/06/28,09:50:00,186.31,186.39,186.30,186.35,66017
2019/06/28,09:51:00,186.35,186.36,186.27,186.30,59977
2019/06/28,09:52:00,186.30,186.30,186.15,186.20,70233
2019/06/28,09:53:00,186.20,186.31,186.17,186.26,74593
2019/06/28,09:54:00,186.26,186.30,186.17,186.17,38305
2019/06/28,09:55:00,186.17,186.23,186.07,186.20,146511
2019/06/28,09:56:00,186.20,186.27,186.18,186.27,41471
2019/06/28,09:57:00,186.27,186.32,186.25,186.31,72021
2019/06/28,09:58:00,186.31,186.31,186.21,186.24,58972
2019/06/28,09:59:00,186.24,186.25,186.14,186.14,51520
2019/06/28,10:00:00,186.14,186.25,186.14,186.23,32881
2019/06/28,10:01:00,186.23,186.24,186.15,186.19,49798
2019/06/28,10:02:00,186.19,186.24,186.15,186.17,152722
2019/06/28,10:03:00,186.17,186.20,186.15,186.16,35471
2019/06/28,10:04:00,186.16,186.19,186.07,186.13,67972
2019/06/28,10:05:00,186.10,186.14,186.07,186.14,35169
2019/06/28,10:06:00,186.14,186.28,186.11,186.24,24710
2019/06/28,10:07:00,186.24,186.28,186.21,186.28,26561
2019/06/28,10:08:00,186.28,186.30,186.24,186.24,33420
2019/06/28,10:09:00,186.24,186.28,186.23,186.28,28709
2019/06/28,10:10:00,186.28,186.30,186.26,186.28,22568
2019/06/28,10:11:00,186.28,186.30,186.21,186.28,26072
2019/06/28,10:12:00,186.28,186.28,186.21,186.21,22882
2019/06/28,10:13:00,186.21,186.23,186.14,186.22,33199
2019/06/28,10:14:00,186.22,186.30,186.22,186.28,31651
2019/06/28,10:15:00,186.30,186.40,186.30,186.39,38753
2019/06/28,10:16:00,186.37,186.43,186.35,186.35,59450
2019/06/28,10:17:00,186.35,186.35,186.32,186.34,26472
2019/06/28,10:18:00,186.34,186.35,186.27,186.35,42407
2019/06/28,10:19:00,186.34,186.38,186.32,186.33,16671
2019/06/28,10:20:00,186.33,186.34,186.31,186.31,20105
2019/06/28,10:21:00,186.32,186.38,186.31,186.36,26069
2019/06/28,10:22:00,186.37,186.38,186.29,186.34,39223
2019/06/28,10:23:00,186.35,186.35,186.30,186.34,20265
2019/06/28,10:24:00,186.34,186.38,186.31,186.37,51550
2019/06/28,10:25:00,186.37,186.43,186.35,186.42,69753
2019/06/28,10:26:00,186.42,186.47,186.39,186.42,65899
2019/06/28,10:27:00,186.41,186.42,186.37,186.37,37040
2019/06/28,10:28:00,186.37,186.40,186.36,186.39,27553
2019/06/28,10:29:00,186.39,186.41,186.35,186.35,30549
2019/06/28,10:30:00,186.35,186.36,186.32,186.34,25016
2019/06/28,10:31:00,186.34,186.39,186.26,186.31,55622
2019/06/28,10:32:00,186.31,186.34,186.22,186.25,44889
2019/06/28,10:33:00,186.25,186.26,186.16,186.21,69152
2019/06/28,10:34:00,186.19,186.26,186.19,186.25,32822
2019/06/28,10:35:00,186.25,186.31,186.25,186.28,18060
2019/06/28,10:36:00,186.28,186.36,186.28,186.35,17493
2019/06/28,10:37:00,186.35,186.37,186.32,186.34,14291
2019/06/28,10:38:00,186.34,186.38,186.34,186.37,30869
2019/06/28,10:39:00,186.37,186.38,186.31,186.36,30820
2019/06/28,10:40:00,186.36,186.39,186.36,186.37,34594
2019/06/28,10:41:00,186.37,186.46,186.34,186.34,76793
2019/06/28,10:42:00,186.34,186.42,186.34,186.42,35784
2019/06/28,10:43:00,186.42,186.44,186.38,186.41,41252
2019/06/28,10:44:00,186.42,186.45,186.42,186.43,29633
2019/06/28,10:45:00,186.43,186.46,186.40,186.41,61498
2019/06/28,10:46:00,186.42,186.43,186.40,186.41,55447
2019/06/28,10:47:00,186.40,186.50,186.40,186.46,47060
2019/06/28,10:48:00,186.46,186.53,186.46,186.50,27956
2019/06/28,10:49:00,186.50,186.55,186.50,186.51,24336
2019/06/28,10:50:00,186.52,186.52,186.42,186.43,32083
2019/06/28,10:51:00,186.43,186.46,186.42,186.43,17355
2019/06/28,10:52:00,186.43,186.45,186.39,186.39,15568
2019/06/28,10:53:00,186.40,186.42,186.40,186.40,15722
2019/06/28,10:54:00,186.40,186.44,186.39,186.40,34763
2019/06/28,10:55:00,186.40,186.45,186.39,186.41,45871
2019/06/28,10:56:00,186.41,186.50,186.41,186.48,68142
2019/06/28,10:57:00,186.47,186.47,186.35,186.41,93218
2019/06/28,10:58:00,186.41,186.49,186.40,186.47,28588
2019/06/28,10:59:00,186.46,186.55,186.45,186.52,47941
2019/06/28,11:00:00,186.52,186.52,186.46,186.48,48295
2019/06/28,11:01:00,186.47,186.47,186.42,186.43,20679
2019/06/28,11:02:00,186.43,186.44,186.38,186.40,43428
2019/06/28,11:03:00,186.39,186.40,186.27,186.27,44624
2019/06/28,11:04:00,186.27,186.31,186.26,186.31,28736
2019/06/28,11:05:00,186.31,186.34,186.30,186.30,8743
2019/06/28,11:06:00,186.30,186.34,186.26,186.32,26111
2019/06/28,11:07:00,186.32,186.36,186.31,186.36,21653
2019/06/28,11:08:00,186.36,186.41,186.34,186.38,34848
2019/06/28,11:09:00,186.38,186.43,186.38,186.42,21328
2019/06/28,11:10:00,186.42,186.44,186.39,186.40,31508
2019/06/28,11:11:00,186.40,186.40,186.36,186.37,14168
2019/06/28,11:12:00,186.37,186.42,186.36,186.41,10093
2019/06/28,11:13:00,186.41,186.44,186.39,186.40,26874
2019/06/28,11:14:00,186.40,186.41,186.38,186.39,18811
2019/06/28,11:15:00,186.38,186.40,186.36,186.40,23534
2019/06/28,11:16:00,186.40,186.46,186.40,186.46,22691
2019/06/28,11:17:00,186.46,186.52,186.45,186.49,44062
2019/06/28,11:18:00,186.49,186.51,186.47,186.49,31075
2019/06/28,11:19:00,186.48,186.50,186.45,186.48,63229
2019/06/28,11:20:00,186.48,186.52,186.47,186.50,14481
2019/06/28,11:21:00,186.51,186.51,186.47,186.51,28527
2019/06/28,11:22:00,186.51,186.53,186.51,186.52,15724
2019/06/28,11:23:00,186.52,186.53,186.47,186.48,11552
2019/06/28,11:24:00,186.48,186.48,186.46,186.47,6581
2019/06/28,11:25:00,186.47,186.49,186.43,186.46,34864
2019/06/28,11:26:00,186.46,186.50,186.46,186.48,19649
2019/06/28,11:27:00,186.48,186.54,186.48,186.53,38756
2019/06/28,11:28:00,186.53,186.64,186.52,186.64,57325
2019/06/28,11:29:00,186.65,186.65,186.59,186.60,45868
2019/06/28,11:30:00,186.60,186.61,186.55,186.55,28948
2019/06/28,11:31:00,186.55,186.57,186.50,186.57,30662
2019/06/28,11:32:00,186.57,186.57,186.53,186.56,9191
2019/06/28,11:33:00,186.57,186.63,186.57,186.63,12756
2019/06/28,11:34:00,186.63,186.66,186.61,186.65,28593
2019/06/28,11:35:00,186.65,186.66,186.61,186.62,20147
2019/06/28,11:36:00,186.62,186.65,186.60,186.60,24383
2019/06/28,11:37:00,186.60,186.60,186.58,186.58,14941
2019/06/28,11:38:00,186.59,186.60,186.58,186.59,14319
2019/06/28,11:39:00,186.59,186.62,186.56,186.57,12565
2019/06/28,11:40:00,186.58,186.59,186.57,186.57,113647
2019/06/28,11:41:00,186.57,186.60,186.56,186.57,6506
2019/06/28,11:42:00,186.57,186.59,186.56,186.58,14384
2019/06/28,11:43:00,186.59,186.62,186.58,186.61,16815
2019/06/28,11:44:00,186.61,186.64,186.59,186.61,83156
2019/06/28,11:45:00,186.61,186.63,186.60,186.63,4889
2019/06/28,11:46:00,186.63,186.67,186.62,186.63,43653
2019/06/28,11:47:00,186.63,186.65,186.61,186.65,28699
2019/06/28,11:48:00,186.65,186.66,186.62,186.64,26663
2019/06/28,11:49:00,186.64,186.67,186.63,186.67,29505
2019/06/28,11:50:00,186.67,186.67,186.57,186.60,62493
2019/06/28,11:51:00,186.60,186.65,186.60,186.61,14991
2019/06/28,11:52:00,186.62,186.63,186.58,186.60,37887
2019/06/28,11:53:00,186.60,186.62,186.59,186.60,24603
2019/06/28,11:54:00,186.60,186.63,186.60,186.61,29672
2019/06/28,11:55:00,186.61,186.62,186.61,186.61,23239
2019/06/28,11:56:00,186.62,186.65,186.62,186.64,23491
2019/06/28,11:57:00,186.64,186.72,186.63,186.70,52205
2019/06/28,11:58:00,186.70,186.70,186.62,186.65,39276
2019/06/28,11:59:00,186.65,186.66,186.62,186.64,11534
2019/06/28,12:00:00,186.65,186.68,186.65,186.65,16076
2019/06/28,12:01:00,186.66,186.71,186.64,186.71,41236
2019/06/28,12:02:00,186.71,186.87,186.71,186.78,94391
2019/06/28,12:03:00,186.78,186.83,186.76,186.82,27022
2019/06/28,12:04:00,186.82,186.87,186.82,186.85,40829
2019/06/28,12:05:00,186.86,186.86,186.80,186.80,30837
2019/06/28,12:06:00,186.79,186.89,186.78,186.84,577815
2019/06/28,12:07:00,186.84,186.85,186.80,186.80,23767
2019/06/28,12:08:00,186.80,186.80,186.78,186.79,17547
2019/06/28,12:09:00,186.79,186.81,186.77,186.78,46897
2019/06/28,12:10:00,186.78,186.81,186.77,186.80,11573
2019/06/28,12:11:00,186.80,186.83,186.79,186.83,19165
2019/06/28,12:12:00,186.84,186.84,186.82,186.82,13170
2019/06/28,12:13:00,186.81,186.83,186.79,186.82,12971
2019/06/28,12:14:00,186.82,186.84,186.82,186.83,4748
2019/06/28,12:15:00,186.83,186.86,186.81,186.81,17449
2019/06/28,12:16:00,186.81,186.82,186.80,186.82,10127
2019/06/28,12:17:00,186.81,186.81,186.79,186.80,17558
2019/06/28,12:18:00,186.81,186.84,186.80,186.82,11283
2019/06/28,12:19:00,186.82,186.87,186.82,186.87,15112
2019/06/28,12:20:00,186.87,186.93,186.86,186.92,29871
2019/06/28,12:21:00,186.91,187.06,186.91,186.97,244334
2019/06/28,12:22:00,186.96,187.05,186.96,186.99,110914
2019/06/28,12:23:00,186.99,187.00,186.97,186.99,45624
2019/06/28,12:24:00,186.99,187.07,186.98,187.05,25043
2019/06/28,12:25:00,187.04,187.09,187.04,187.08,37546
2019/06/28,12:26:00,187.08,187.12,187.08,187.11,24068
2019/06/28,12:27:00,187.11,187.12,187.07,187.08,37770
2019/06/28,12:28:00,187.09,187.10,187.07,187.07,34875
2019/06/28,12:29:00,187.07,187.07,187.02,187.03,16496
2019/06/28,12:30:00,187.03,187.05,187.02,187.02,29506
2019/06/28,12:31:00,187.02,187.02,186.98,187.00,26717
2019/06/28,12:32:00,187.01,187.01,186.97,186.97,21607
2019/06/28,12:33:00,186.97,186.98,186.95,186.96,13653
2019/06/28,12:34:00,186.95,187.00,186.94,186.98,30903
2019/06/28,12:35:00,186.98,186.98,186.95,186.97,8382
2019/06/28,12:36:00,186.97,186.97,186.91,186.94,41320
2019/06/28,12:37:00,186.94,186.96,186.93,186.94,9504
2019/06/28,12:38:00,186.95,186.98,186.95,186.97,13680
2019/06/28,12:39:00,186.97,187.01,186.97,186.99,14015
2019/06/28,12:40:00,186.99,187.00,186.95,186.97,8877
2019/06/28,12:41:00,186.96,186.97,186.94,186.95,11509
2019/06/28,12:42:00,186.96,186.98,186.95,186.95,7655
2019/06/28,12:43:00,186.96,187.01,186.96,186.99,31588
2019/06/28,12:44:00,186.99,187.02,186.98,187.02,21732
2019/06/28,12:45:00,187.02,187.07,187.00,187.06,30306
2019/06/28,12:46:00,187.06,187.10,187.04,187.05,57593
2019/06/28,12:47:00,187.05,187.09,187.02,187.05,149447
2019/06/28,12:48:00,187.05,187.07,187.03,187.03,27686
2019/06/28,12:49:00,187.04,187.06,187.02,187.05,25900
2019/06/28,12:50:00,187.06,187.06,187.03,187.06,29145
2019/06/28,12:51:00,187.06,187.07,187.05,187.07,33522
2019/06/28,12:52:00,187.07,187.07,187.01,187.01,44504
2019/06/28,12:53:00,187.02,187.03,187.00,187.02,28961
2019/06/28,12:54:00,187.02,187.02,186.99,187.01,53358
2019/06/28,12:55:00,187.01,187.03,186.98,186.99,39359
2019/06/28,12:56:00,186.99,186.99,186.97,186.98,31815
2019/06/28,12:57:00,186.98,186.99,186.95,186.98,30605
2019/06/28,12:58:00,186.98,186.99,186.96,186.97,46079
2019/06/28,12:59:00,186.97,186.99,186.95,186.98,49778
2019/06/28,13:00:00,186.98,187.01,186.98,186.99,53313
2019/06/28,13:01:00,187.00,187.00,186.93,186.94,30440
2019/06/28,13:02:00,186.93,186.95,186.91,186.91,19847
2019/06/28,13:03:00,186.91,186.92,186.87,186.90,38051
2019/06/28,13:04:00,186.90,186.90,186.87,186.87,22968
2019/06/28,13:05:00,186.87,186.89,186.85,186.88,21833
2019/06/28,13:06:00,186.87,186.89,186.85,186.85,12921
2019/06/28,13:07:00,186.86,186.86,186.83,186.86,27092
2019/06/28,13:08:00,186.86,186.86,186.83,186.84,13219
2019/06/28,13:09:00,186.83,186.84,186.81,186.83,10791
2019/06/28,13:10:00,186.83,186.83,186.80,186.80,16410
2019/06/28,13:11:00,186.80,186.82,186.79,186.82,25788
2019/06/28,13:12:00,186.81,186.90,186.81,186.83,61449
2019/06/28,13:13:00,186.82,186.82,186.78,186.80,27020
2019/06/28,13:14:00,186.79,186.81,186.79,186.81,24958
2019/06/28,13:15:00,186.81,186.81,186.79,186.79,25107
2019/06/28,13:16:00,186.78,186.79,186.74,186.77,21048
2019/06/28,13:17:00,186.77,186.81,186.77,186.81,8849
2019/06/28,13:18:00,186.81,186.82,186.78,186.79,19037
2019/06/28,13:19:00,186.79,186.79,186.75,186.75,24593
2019/06/28,13:20:00,186.74,186.75,186.71,186.73,30390
2019/06/28,13:21:00,186.73,186.73,186.68,186.69,20969
2019/06/28,13:22:00,186.70,186.70,186.65,186.65,15753
2019/06/28,13:23:00,186.65,186.65,186.57,186.59,23698
2019/06/28,13:24:00,186.60,186.61,186.58,186.58,12756
2019/06/28,13:25:00,186.58,186.60,186.58,186.59,22123
2019/06/28,13:26:00,186.59,186.61,186.57,186.59,27549
2019/06/28,13:27:00,186.59,186.63,186.59,186.60,13791
2019/06/28,13:28:00,186.60,186.62,186.58,186.61,20516
2019/06/28,13:29:00,186.61,186.63,186.60,186.60,11634
2019/06/28,13:30:00,186.60,186.60,186.57,186.58,8895
2019/06/28,13:31:00,186.59,186.62,186.58,186.60,10804
2019/06/28,13:32:00,186.60,186.61,186.58,186.60,17337
2019/06/28,13:33:00,186.60,186.63,186.60,186.61,10062
2019/06/28,13:34:00,186.61,186.61,186.58,186.60,33154
2019/06/28,13:35:00,186.60,186.61,186.58,186.61,40765
2019/06/28,13:36:00,186.61,186.66,186.60,186.65,37028
2019/06/28,13:37:00,186.65,186.65,186.61,186.63,10279
2019/06/28,13:38:00,186.63,186.63,186.60,186.61,16710
2019/06/28,13:39:00,186.60,186.66,186.60,186.65,21566
2019/06/28,13:40:00,186.65,186.67,186.63,186.64,21153
2019/06/28,13:41:00,186.64,186.66,186.63,186.65,16231
2019/06/28,13:42:00,186.64,186.64,186.61,186.62,23739
2019/06/28,13:43:00,186.62,186.63,186.60,186.60,16134
2019/06/28,13:44:00,186.60,186.63,186.57,186.58,46556
2019/06/28,13:45:00,186.57,186.58,186.51,186.53,46917
2019/06/28,13:46:00,186.53,186.53,186.42,186.46,54743
2019/06/28,13:47:00,186.47,186.52,186.46,186.52,67330
2019/06/28,13:48:00,186.52,186.52,186.50,186.50,29809
2019/06/28,13:49:00,186.49,186.52,186.48,186.49,9731
2019/06/28,13:50:00,186.49,186.51,186.48,186.49,16216
2019/06/28,13:51:00,186.49,186.49,186.45,186.46,10604
2019/06/28,13:52:00,186.46,186.46,186.43,186.46,17223
2019/06/28,13:53:00,186.46,186.47,186.42,186.42,7135
2019/06/28,13:54:00,186.42,186.44,186.42,186.42,27759
2019/06/28,13:55:00,186.42,186.42,186.37,186.39,80061
2019/06/28,13:56:00,186.39,186.39,186.31,186.32,157245
2019/06/28,13:57:00,186.32,186.35,186.27,186.27,72052
2019/06/28,13:58:00,186.28,186.36,186.25,186.33,43671
2019/06/28,13:59:00,186.34,186.36,186.31,186.34,17529
2019/06/28,14:00:00,186.35,186.35,186.32,186.34,19451
2019/06/28,14:01:00,186.34,186.34,186.27,186.29,22572
2019/06/28,14:02:00,186.30,186.40,186.27,186.40,41500
2019/06/28,14:03:00,186.40,186.40,186.35,186.39,27407
2019/06/28,14:04:00,186.39,186.39,186.37,186.37,19386
2019/06/28,14:05:00,186.37,186.39,186.36,186.38,9254
2019/06/28,14:06:00,186.38,186.39,186.37,186.38,23320
2019/06/28,14:07:00,186.38,186.38,186.35,186.35,19777
2019/06/28,14:08:00,186.34,186.36,186.32,186.36,12225
2019/06/28,14:09:00,186.36,186.37,186.33,186.34,24214
2019/06/28,14:10:00,186.34,186.38,186.34,186.38,8308
2019/06/28,14:11:00,186.38,186.40,186.35,186.39,20020
2019/06/28,14:12:00,186.38,186.40,186.34,186.36,22996
2019/06/28,14:13:00,186.36,186.39,186.35,186.37,29951
2019/06/28,14:14:00,186.37,186.38,186.32,186.32,7581
2019/06/28,14:15:00,186.32,186.34,186.31,186.31,18098
2019/06/28,14:16:00,186.31,186.31,186.27,186.29,26536
2019/06/28,14:17:00,186.29,186.33,186.26,186.28,40344
2019/06/28,14:18:00,186.29,186.35,186.27,186.32,27498
2019/06/28,14:19:00,186.32,186.34,186.30,186.30,52083
2019/06/28,14:20:00,186.31,186.33,186.28,186.30,39119
2019/06/28,14:21:00,186.30,186.37,186.30,186.37,18334
2019/06/28,14:22:00,186.36,186.40,186.36,186.37,39664
2019/06/28,14:23:00,186.37,186.37,186.33,186.35,15121
2019/06/28,14:24:00,186.34,186.35,186.32,186.34,19464
2019/06/28,14:25:00,186.33,186.34,186.30,186.31,19732
2019/06/28,14:26:00,186.31,186.37,186.31,186.36,7400
2019/06/28,14:27:00,186.36,186.39,186.34,186.38,18478
2019/06/28,14:28:00,186.38,186.38,186.36,186.36,5857
2019/06/28,14:29:00,186.35,186.41,186.34,186.40,18241
2019/06/28,14:30:00,186.40,186.41,186.39,186.40,11563
2019/06/28,14:31:00,186.40,186.43,186.39,186.43,9960
2019/06/28,14:32:00,186.43,186.47,186.40,186.41,16476
2019/06/28,14:33:00,186.41,186.45,186.38,186.45,12834
2019/06/28,14:34:00,186.44,186.47,186.44,186.46,19875
2019/06/28,14:35:00,186.46,186.46,186.41,186.41,440815
2019/06/28,14:36:00,186.41,186.43,186.36,186.42,34615
2019/06/28,14:37:00,186.42,186.42,186.35,186.37,50461
2019/06/28,14:38:00,186.37,186.40,186.36,186.39,16805
2019/06/28,14:39:00,186.39,186.40,186.36,186.38,17607
2019/06/28,14:40:00,186.37,186.38,186.35,186.38,19178
2019/06/28,14:41:00,186.38,186.43,186.37,186.42,37698
2019/06/28,14:42:00,186.42,186.48,186.42,186.48,34942
2019/06/28,14:43:00,186.48,186.52,186.48,186.51,110209
2019/06/28,14:44:00,186.50,186.50,186.44,186.45,22822
2019/06/28,14:45:00,186.45,186.50,186.43,186.43,16968
2019/06/28,14:46:00,186.42,186.43,186.36,186.38,29726
2019/06/28,14:47:00,186.38,186.45,186.37,186.44,14333
2019/06/28,14:48:00,186.44,186.44,186.37,186.37,18934
2019/06/28,14:49:00,186.38,186.39,186.33,186.36,19091
2019/06/28,14:50:00,186.36,186.39,186.36,186.36,13737
2019/06/28,14:51:00,186.36,186.39,186.35,186.36,6346
2019/06/28,14:52:00,186.36,186.36,186.27,186.28,14163
2019/06/28,14:53:00,186.28,186.28,186.21,186.22,21819
2019/06/28,14:54:00,186.22,186.30,186.22,186.29,34935
2019/06/28,14:55:00,186.29,186.32,186.28,186.31,40858
2019/06/28,14:56:00,186.31,186.33,186.26,186.32,14955
2019/06/28,14:57:00,186.32,186.36,186.32,186.34,13155
2019/06/28,14:58:00,186.33,186.33,186.29,186.30,82662
2019/06/28,14:59:00,186.30,186.30,186.26,186.27,12795
2019/06/28,15:00:00,186.27,186.32,186.26,186.32,31235
2019/06/28,15:01:00,186.32,186.36,186.30,186.34,38400
2019/06/28,15:02:00,186.34,186.38,186.34,186.36,16186
2019/06/28,15:03:00,186.37,186.38,186.35,186.37,10984
2019/06/28,15:04:00,186.38,186.39,186.36,186.38,8988
2019/06/28,15:05:00,186.38,186.40,186.37,186.37,11269
2019/06/28,15:06:00,186.37,186.38,186.33,186.34,15939
2019/06/28,15:07:00,186.34,186.38,186.33,186.35,24579
2019/06/28,15:08:00,186.35,186.40,186.33,186.39,7348
2019/06/28,15:09:00,186.39,186.39,186.34,186.36,11068
2019/06/28,15:10:00,186.36,186.42,186.36,186.41,12603
2019/06/28,15:11:00,186.41,186.47,186.39,186.46,17335
2019/06/28,15:12:00,186.46,186.46,186.34,186.36,57179
2019/06/28,15:13:00,186.36,186.36,186.33,186.35,21399
2019/06/28,15:14:00,186.35,186.37,186.32,186.34,159046
2019/06/28,15:15:00,186.33,186.35,186.32,186.35,19479
2019/06/28,15:16:00,186.36,186.36,186.33,186.34,21690
2019/06/28,15:17:00,186.34,186.34,186.28,186.28,33769
2019/06/28,15:18:00,186.28,186.33,186.25,186.32,30988
2019/06/28,15:19:00,186.32,186.35,186.31,186.32,60945
2019/06/28,15:20:00,186.31,186.34,186.28,186.34,26982
2019/06/28,15:21:00,186.33,186.35,186.31,186.35,35602
2019/06/28,15:22:00,186.35,186.38,186.34,186.36,32355
2019/06/28,15:23:00,186.36,186.39,186.34,186.34,26283
2019/06/28,15:24:00,186.35,186.36,186.32,186.34,45927
2019/06/28,15:25:00,186.34,186.34,186.29,186.33,42454
2019/06/28,15:26:00,186.33,186.34,186.30,186.33,31011
2019/06/28,15:27:00,186.34,186.35,186.30,186.30,22746
2019/06/28,15:28:00,186.29,186.32,186.26,186.28,35924
2019/06/28,15:29:00,186.28,186.31,186.27,186.28,25476
2019/06/28,15:30:00,186.27,186.27,186.24,186.25,54447
2019/06/28,15:31:00,186.25,186.25,186.18,186.20,61676
2019/06/28,15:32:00,186.21,186.25,186.19,186.25,56901
2019/06/28,15:33:00,186.25,186.32,186.25,186.31,91540
2019/06/28,15:34:00,186.31,186.37,186.30,186.34,78559
2019/06/28,15:35:00,186.33,186.35,186.28,186.29,25700
2019/06/28,15:36:00,186.29,186.32,186.27,186.32,25262
2019/06/28,15:37:00,186.32,186.33,186.24,186.25,62664
2019/06/28,15:38:00,186.25,186.26,186.22,186.25,74545
2019/06/28,15:39:00,186.26,186.27,186.24,186.27,39781
2019/06/28,15:40:00,186.27,186.30,186.27,186.30,23819
2019/06/28,15:41:00,186.30,186.33,186.30,186.31,106445
2019/06/28,15:42:00,186.31,186.33,186.30,186.30,86787
2019/06/28,15:43:00,186.31,186.35,186.30,186.35,142418
2019/06/28,15:44:00,186.34,186.38,186.32,186.35,87893
2019/06/28,15:45:00,186.35,186.38,186.34,186.35,180186
2019/06/28,15:46:00,186.34,186.39,186.34,186.36,22951
2019/06/28,15:47:00,186.35,186.35,186.31,186.32,69999
2019/06/28,15:48:00,186.32,186.34,186.26,186.27,56637
2019/06/28,15:49:00,186.27,186.31,186.27,186.28,105744
2019/06/28,15:50:00,186.28,186.31,186.26,186.29,97009
2019/06/28,15:51:00,186.29,186.34,186.29,186.32,125612
2019/06/28,15:52:00,186.32,186.36,186.32,186.35,98195
2019/06/28,15:53:00,186.35,186.40,186.35,186.38,246049
2019/06/28,15:54:00,186.38,186.38,186.22,186.28,453617
2019/06/28,15:55:00,186.28,186.42,186.26,186.33,591693
2019/06/28,15:56:00,186.35,186.59,186.35,186.57,555264
2019/06/28,15:57:00,186.63,186.75,186.29,186.74,315402
2019/07/01,09:31:00,190.30,190.49,190.29,190.46,795284
2019/07/01,09:32:00,190.46,190.50,190.15,190.18,420103
2019/07/01,09:33:00,190.17,190.30,190.15,190.25,266256
2019/07/01,09:34:00,190.25,190.28,190.18,190.19,148792
2019/07/01,09:35:00,190.19,190.20,190.10,190.10,186460
2019/07/01,09:36:00,190.11,190.30,190.10,190.17,150221
2019/07/01,09:37:00,190.18,190.27,190.16,190.22,158090
2019/07/01,09:38:00,190.22,190.33,190.22,190.32,91012
2019/07/01,09:39:00,190.32,190.39,190.26,190.36,157455
2019/07/01,09:40:00,190.35,190.39,190.26,190.31,212101
2019/07/01,09:41:00,190.30,190.47,190.30,190.45,298173
2019/07/01,09:42:00,190.43,190.57,190.40,190.40,1223142
2019/07/01,09:43:00,190.40,190.44,190.21,190.22,147573
2019/07/01,09:44:00,190.22,190.26,190.13,190.14,172030
2019/07/01,09:45:00,190.14,190.23,190.13,190.22,146743
2019/07/01,09:46:00,190.22,190.29,189.96,190.01,207268
2019/07/01,09:47:00,190.01,190.01,189.88,189.89,210019
2019/07/01,09:48:00,189.89,190.04,189.89,190.02,163768
2019/07/01,09:49:00,190.02,190.08,189.94,189.98,126568
2019/07/01,09:50:00,189.98,189.98,189.87,189.87,66557
2019/07/01,09:51:00,189.86,189.89,189.78,189.82,175428
2019/07/01,09:52:00,189.83,189.93,189.83,189.92,86849
2019/07/01,09:53:00,189.91,190.03,189.91,189.99,114785
2019/07/01,09:54:00,189.99,190.04,189.93,190.01,49365
2019/07/01,09:55:00,190.02,190.06,189.91,189.93,45532
2019/07/01,09:56:00,189.97,189.97,189.88,189.95,70681
2019/07/01,09:57:00,189.95,189.98,189.89,189.96,42356
2019/07/01,09:58:00,189.96,190.02,189.92,190.00,43579
2019/07/01,09:59:00,190.00,190.15,189.98,190.11,108490
2019/07/01,10:00:00,190.11,190.15,189.88,189.95,111829
2019/07/01,10:01:00,189.95,190.15,189.94,190.00,208169
2019/07/01,10:02:00,190.00,190.11,189.98,190.11,160521
2019/07/01,10:03:00,190.11,190.25,190.09,190.24,97639
2019/07/01,10:04:00,190.24,190.38,190.24,190.32,103355
2019/07/01,10:05:00,190.32,190.34,190.23,190.24,59601
2019/07/01,10:06:00,190.24,190.26,190.17,190.25,99290
2019/07/01,10:07:00,190.25,190.30,190.25,190.27,50735
2019/07/01,10:08:00,190.27,190.30,190.20,190.30,74986
2019/07/01,10:09:00,190.30,190.30,190.16,190.17,65916
2019/07/01,10:10:00,190.18,190.18,190.08,190.14,73018
2019/07/01,10:11:00,190.13,190.13,190.00,190.03,38870
2019/07/01,10:12:00,190.03,190.03,189.96,189.99,79351
2019/07/01,10:13:00,189.99,189.99,189.90,189.93,88455
2019/07/01,10:14:00,189.93,190.00,189.91,189.97,60379
2019/07/01,10:15:00,189.97,190.00,189.92,189.96,58059
2019/07/01,10:16:00,189.96,190.00,189.86,189.86,73466
2019/07/01,10:17:00,189.85,189.91,189.84,189.87,140478
2019/07/01,10:18:00,189.88,190.00,189.86,189.98,53686
2019/07/01,10:19:00,189.98,189.98,189.90,189.91,41251
2019/07/01,10:20:00,189.91,189.96,189.89,189.95,52695
2019/07/01,10:21:00,189.95,190.00,189.93,189.99,61907
2019/07/01,10:22:00,190.00,190.00,189.85,189.88,51422
2019/07/01,10:23:00,189.88,189.90,189.67,189.68,101109
2019/07/01,10:24:00,189.68,189.70,189.58,189.59,161276
2019/07/01,10:25:00,189.59,189.62,189.56,189.59,86974
2019/07/01,10:26:00,189.59,189.61,189.51,189.51,126104
2019/07/01,10:27:00,189.51,189.56,189.50,189.51,136499
2019/07/01,10:28:00,189.51,189.55,189.49,189.54,192939
2019/07/01,10:29:00,189.54,189.54,189.42,189.44,77008
2019/07/01,10:30:00,189.43,189.50,189.43,189.45,75598
2019/07/01,10:31:00,189.45,189.58,189.44,189.56,50071
2019/07/01,10:32:00,189.57,189.57,189.45,189.46,125203
2019/07/01,10:33:00,189.46,189.53,189.44,189.51,30662
2019/07/01,10:34:00,189.50,189.53,189.46,189.49,52989
2019/07/01,10:35:00,189.48,189.50,189.24,189.33,344317
2019/07/01,10:36:00,189.33,189.41,189.33,189.40,82532
2019/07/01,10:37:00,189.40,189.49,189.39,189.46,82789
2019/07/01,10:38:00,189.46,189.50,189.43,189.49,223271
2019/07/01,10:39:00,189.49,189.55,189.44,189.54,85396
2019/07/01,10:40:00,189.54,189.56,189.48,189.51,49428
2019/07/01,10:41:00,189.51,189.56,189.49,189.56,78740
2019/07/01,10:42:00,189.55,189.58,189.53,189.57,206617
2019/07/01,10:43:00,189.57,189.65,189.56,189.62,71400
2019/07/01,10:44:00,189.62,189.68,189.61,189.64,33838
2019/07/01,10:45:00,189.65,189.65,189.59,189.60,23272
2019/07/01,10:46:00,189.60,189.63,189.56,189.63,48656
2019/07/01,10:47:00,189.64,189.67,189.58,189.60,29660
2019/07/01,10:48:00,189.60,189.70,189.60,189.67,25194
2019/07/01,10:49:00,189.67,189.67,189.58,189.63,53608
2019/07/01,10:50:00,189.62,189.62,189.46,189.47,63188
2019/07/01,10:51:00,189.47,189.47,189.39,189.47,51811
2019/07/01,10:52:00,189.48,189.51,189.44,189.50,27542
2019/07/01,10:53:00,189.50,189.56,189.48,189.52,19158
2019/07/01,10:54:00,189.52,189.54,189.49,189.52,40707
2019/07/01,10:55:00,189.51,189.51,189.45,189.50,76667
2019/07/01,10:56:00,189.50,189.51,189.35,189.39,128400
2019/07/01,10:57:00,189.39,189.47,189.39,189.44,34979
2019/07/01,10:58:00,189.44,189.44,189.35,189.40,40634
2019/07/01,10:59:00,189.39,189.46,189.36,189.41,44642
2019/07/01,11:00:00,189.41,189.49,189.40,189.48,26005
2019/07/01,11:01:00,189.48,189.57,189.48,189.56,37273
2019/07/01,11:02:00,189.57,189.63,189.57,189.62,84759
2019/07/01,11:03:00,189.61,189.61,189.48,189.50,53070
2019/07/01,11:04:00,189.49,189.55,189.48,189.55,17590
2019/07/01,11:05:00,189.55,189.62,189.53,189.55,35241
2019/07/01,11:06:00,189.55,189.56,189.51,189.51,30118
2019/07/01,11:07:00,189.51,189.52,189.48,189.50,26374
2019/07/01,11:08:00,189.50,189.51,189.48,189.51,16672
2019/07/01,11:09:00,189.51,189.52,189.47,189.48,44031
2019/07/01,11:10:00,189.48,189.48,189.36,189.36,100102
2019/07/01,11:11:00,189.35,189.42,189.32,189.35,68612
2019/07/01,11:12:00,189.35,189.47,189.35,189.41,75919
2019/07/01,11:13:00,189.40,189.44,189.32,189.40,26792
2019/07/01,11:14:00,189.39,189.42,189.33,189.34,69657
2019/07/01,11:15:00,189.34,189.39,189.34,189.36,53448
2019/07/01,11:16:00,189.36,189.47,189.34,189.47,41812
2019/07/01,11:17:00,189.47,189.50,189.42,189.49,28125
2019/07/01,11:18:00,189.49,189.55,189.48,189.52,52098
2019/07/01,11:19:00,189.52,189.53,189.45,189.49,60273
2019/07/01,11:20:00,189.49,189.52,189.42,189.49,47543
2019/07/01,11:21:00,189.50,189.55,189.48,189.52,71613
2019/07/01,11:22:00,189.52,189.55,189.47,189.55,17870
2019/07/01,11:23:00,189.55,189.55,189.45,189.51,16967
2019/07/01,11:24:00,189.51,189.51,189.37,189.42,45251
2019/07/01,11:25:00,189.42,189.42,189.39,189.42,32704
2019/07/01,11:26:00,189.42,189.45,189.34,189.39,29438
2019/07/01,11:27:00,189.39,189.42,189.37,189.41,19613
2019/07/01,11:28:00,189.42,189.47,189.42,189.44,19492
2019/07/01,11:29:00,189.43,189.44,189.36,189.36,26751
2019/07/01,11:30:00,189.36,189.36,189.22,189.24,26156
2019/07/01,11:31:00,189.24,189.39,189.24,189.36,48000
2019/07/01,11:32:00,189.36,189.39,189.20,189.23,56370
2019/07/01,11:33:00,189.23,189.36,189.20,189.35,48699
2019/07/01,11:34:00,189.35,189.43,189.31,189.43,95749
2019/07/01,11:35:00,189.43,189.44,189.34,189.42,29841
2019/07/01,11:36:00,189.42,189.46,189.40,189.44,26630
2019/07/01,11:37:00,189.45,189.50,189.45,189.50,44017
2019/07/01,11:38:00,189.50,189.56,189.49,189.54,45242
2019/07/01,11:39:00,189.53,189.56,189.51,189.54,30176
2019/07/01,11:40:00,189.52,189.57,189.50,189.57,16011
2019/07/01,11:41:00,189.57,189.63,189.52,189.62,28679
2019/07/01,11:42:00,189.62,189.63,189.56,189.57,16144
2019/07/01,11:43:00,189.56,189.56,189.50,189.50,17415
2019/07/01,11:44:00,189.50,189.50,189.37,189.38,34374
2019/07/01,11:45:00,189.38,189.42,189.37,189.39,16322
2019/07/01,11:46:00,189.39,189.41,189.32,189.33,127920
2019/07/01,11:47:00,189.34,189.42,189.28,189.42,115448
2019/07/01,11:48:00,189.42,189.43,189.39,189.43,19554
2019/07/01,11:49:00,189.44,189.46,189.38,189.40,48221
2019/07/01,11:50:00,189.40,189.40,189.32,189.37,19217
2019/07/01,11:51:00,189.36,189.43,189.35,189.35,30484
2019/07/01,11:52:00,189.35,189.44,189.35,189.44,17792
2019/07/01,11:53:00,189.45,189.46,189.42,189.45,28257
2019/07/01,11:54:00,189.45,189.47,189.43,189.47,13155
2019/07/01,11:55:00,189.47,189.48,189.38,189.39,33277
2019/07/01,11:56:00,189.39,189.45,189.39,189.44,22481
2019/07/01,11:57:00,189.44,189.45,189.38,189.38,12506
2019/07/01,11:58:00,189.38,189.40,189.33,189.36,27300
2019/07/01,11:59:00,189.35,189.39,189.32,189.37,25425
2019/07/01,12:00:00,189.38,189.38,189.29,189.35,25329
2019/07/01,12:01:00,189.34,189.40,189.32,189.34,31773
2019/07/01,12:02:00,189.35,189.40,189.33,189.39,111267
2019/07/01,12:03:00,189.39,189.41,189.36,189.41,10598
2019/07/01,12:04:00,189.41,189.45,189.41,189.44,12427
2019/07/01,12:05:00,189.44,189.45,189.40,189.42,23733
2019/07/01,12:06:00,189.41,189.41,189.25,189.25,22896
2019/07/01,12:07:00,189.25,189.34,189.25,189.31,29172
2019/07/01,12:08:00,189.30,189.33,189.28,189.33,7604
2019/07/01,12:09:00,189.33,189.39,189.32,189.37,23929
2019/07/01,12:10:00,189.36,189.38,189.31,189.34,7830
2019/07/01,12:11:00,189.35,189.42,189.35,189.40,18177
2019/07/01,12:12:00,189.39,189.39,189.36,189.38,12580
2019/07/01,12:13:00,189.38,189.41,189.37,189.40,31781
2019/07/01,12:14:00,189.41,189.41,189.36,189.40,12387
2019/07/01,12:15:00,189.39,189.47,189.39,189.47,12247
2019/07/01,12:16:00,189.46,189.46,189.41,189.44,21239
2019/07/01,12:17:00,189.45,189.45,189.37,189.38,9843
2019/07/01,12:18:00,189.38,189.39,189.32,189.36,12993
2019/07/01,12:19:00,189.36,189.41,189.36,189.38,18307
2019/07/01,12:20:00,189.38,189.38,189.30,189.31,16370
2019/07/01,12:21:00,189.31,189.35,189.30,189.30,13889
2019/07/01,12:22:00,189.30,189.30,189.21,189.22,23555
2019/07/01,12:23:00,189.22,189.22,189.09,189.11,95999
2019/07/01,12:24:00,189.11,189.13,189.06,189.07,33951
2019/07/01,12:25:00,189.07,189.13,189.05,189.10,51348
2019/07/01,12:26:00,189.09,189.09,189.02,189.04,40085
2019/07/01,12:27:00,189.05,189.06,188.98,189.04,74708
2019/07/01,12:28:00,189.03,189.07,189.03,189.05,7720
2019/07/01,12:29:00,189.05,189.08,189.01,189.03,47345
2019/07/01,12:30:00,189.04,189.12,189.04,189.11,14902
2019/07/01,12:31:00,189.10,189.11,189.03,189.04,32929
2019/07/01,12:32:00,189.04,189.08,189.04,189.05,18749
2019/07/01,12:33:00,189.06,189.11,189.04,189.05,14868
2019/07/01,12:34:00,189.05,189.08,189.05,189.07,6351
2019/07/01,12:35:00,189.07,189.10,189.04,189.10,10976
2019/07/01,12:36:00,189.10,189.17,189.09,189.10,36198
2019/07/01,12:37:00,189.09,189.10,189.06,189.09,27562
2019/07/01,12:38:00,189.09,189.10,189.07,189.09,27393
2019/07/01,12:39:00,189.10,189.12,189.06,189.06,64203
2019/07/01,12:40:00,189.06,189.08,189.03,189.03,55043
2019/07/01,12:41:00,189.02,189.09,189.01,189.02,211508
2019/07/01,12:42:00,189.02,189.07,189.01,189.04,15877
2019/07/01,12:43:00,189.04,189.06,188.95,188.98,43191
2019/07/01,12:44:00,188.98,189.00,188.94,188.99,34150
2019/07/01,12:45:00,188.99,189.03,188.98,189.02,18512
2019/07/01,12:46:00,189.02,189.03,189.00,189.02,13734
2019/07/01,12:47:00,189.02,189.03,188.97,188.98,38521
2019/07/01,12:48:00,188.98,189.00,188.97,188.98,12174
2019/07/01,12:49:00,188.98,188.98,188.89,188.91,44019
2019/07/01,12:50:00,188.90,188.99,188.86,188.98,130156
2019/07/01,12:51:00,188.98,188.98,188.91,188.91,84146
2019/07/01,12:52:00,188.91,188.92,188.85,188.86,107363
2019/07/01,12:53:00,188.86,188.86,188.79,188.81,42922
2019/07/01,12:54:00,188.81,188.85,188.74,188.80,71906
2019/07/01,12:55:00,188.80,188.82,188.76,188.77,42981
2019/07/01,12:56:00,188.77,188.77,188.60,188.62,96094
2019/07/01,12:57:00,188.61,188.65,188.56,188.57,66175
2019/07/01,12:58:00,188.57,188.66,188.54,188.63,45921
2019/07/01,12:59:00,188.63,188.64,188.58,188.62,33180
2019/07/01,13:00:00,188.60,188.61,188.52,188.58,151929
2019/07/01,13:01:00,188.58,188.67,188.58,188.66,230753
2019/07/01,13:02:00,188.66,188.66,188.61,188.62,28564
2019/07/01,13:03:00,188.62,188.62,188.53,188.59,35588
2019/07/01,13:04:00,188.59,188.61,188.56,188.56,23075
2019/07/01,13:05:00,188.56,188.58,188.54,188.56,18126
2019/07/01,13:06:00,188.57,188.66,188.56,188.65,103431
2019/07/01,13:07:00,188.65,188.73,188.63,188.70,127991
2019/07/01,13:08:00,188.71,188.86,188.70,188.86,180658
2019/07/01,13:09:00,188.86,188.89,188.82,188.83,96762
2019/07/01,13:10:00,188.82,188.88,188.79,188.86,68357
2019/07/01,13:11:00,188.86,188.91,188.84,188.85,102261
2019/07/01,13:12:00,188.86,188.87,188.79,188.79,17287
2019/07/01,13:13:00,188.78,188.80,188.70,188.72,91417
2019/07/01,13:14:00,188.71,188.75,188.56,188.65,467046
2019/07/01,13:15:00,188.65,188.78,188.63,188.77,73912
2019/07/01,13:16:00,188.77,188.78,188.70,188.77,65124
2019/07/01,13:17:00,188.77,188.80,188.73,188.73,54019
2019/07/01,13:18:00,188.74,188.77,188.68,188.69,65380
2019/07/01,13:19:00,188.69,188.77,188.69,188.76,14143
2019/07/01,13:20:00,188.77,188.79,188.72,188.78,55916
2019/07/01,13:21:00,188.79,188.80,188.64,188.66,49456
2019/07/01,13:22:00,188.67,188.73,188.67,188.71,28689
2019/07/01,13:23:00,188.70,188.75,188.68,188.74,16304
2019/07/01,13:24:00,188.75,188.75,188.66,188.66,8398
2019/07/01,13:25:00,188.67,188.73,188.67,188.73,35264
2019/07/01,13:26:00,188.72,188.78,188.71,188.75,17993
2019/07/01,13:27:00,188.75,188.76,188.73,188.74,15321
2019/07/01,13:28:00,188.74,188.78,188.72,188.76,126221
2019/07/01,13:29:00,188.77,188.82,188.75,188.82,15973
2019/07/01,13:30:00,188.82,188.88,188.79,188.88,57295
2019/07/01,13:31:00,188.87,188.87,188.80,188.82,44837
2019/07/01,13:32:00,188.82,188.88,188.81,188.83,47403
2019/07/01,13:33:00,188.83,188.83,188.75,188.76,42063
2019/07/01,13:34:00,188.75,188.82,188.69,188.81,64466
2019/07/01,13:35:00,188.81,188.82,188.78,188.81,39868
2019/07/01,13:36:00,188.81,188.87,188.80,188.86,41580
2019/07/01,13:37:00,188.87,188.88,188.82,188.82,13193
2019/07/01,13:38:00,188.82,188.83,188.79,188.79,9310
2019/07/01,13:39:00,188.80,188.88,188.79,188.88,26842
2019/07/01,13:40:00,188.85,188.85,188.79,188.80,32205
2019/07/01,13:41:00,188.80,188.84,188.74,188.74,20465
2019/07/01,13:42:00,188.74,188.82,188.74,188.76,15146
2019/07/01,13:43:00,188.75,188.82,188.73,188.79,23025
2019/07/01,13:44:00,188.79,188.84,188.77,188.78,14385
2019/07/01,13:45:00,188.79,188.82,188.75,188.75,34358
2019/07/01,13:46:00,188.75,188.80,188.75,188.78,16945
2019/07/01,13:47:00,188.78,188.81,188.78,188.80,18776
2019/07/01,13:48:00,188.80,188.86,188.80,188.85,23547
2019/07/01,13:49:00,188.85,188.90,188.82,188.89,159181
2019/07/01,13:50:00,188.89,188.91,188.85,188.85,32798
2019/07/01,13:51:00,188.85,188.89,188.85,188.88,22061
2019/07/01,13:52:00,188.88,188.89,188.84,188.86,9988
2019/07/01,13:53:00,188.85,188.86,188.80,188.86,16620
2019/07/01,13:54:00,188.85,188.87,188.82,188.82,171964
2019/07/01,13:55:00,188.82,188.85,188.81,188.83,20060
2019/07/01,13:56:00,188.83,188.86,188.79,188.80,23629
2019/07/01,13:57:00,188.80,188.86,188.79,188.86,25326
2019/07/01,13:58:00,188.85,188.88,188.84,188.85,25383
2019/07/01,13:59:00,188.85,188.89,188.84,188.89,18549
2019/07/01,14:00:00,188.88,188.89,188.86,188.87,28156
2019/07/01,14:01:00,188.87,188.90,188.81,188.83,61333
2019/07/01,14:02:00,188.83,188.89,188.82,188.88,26102
2019/07/01,14:03:00,188.88,188.88,188.82,188.83,42575
2019/07/01,14:04:00,188.82,188.82,188.68,188.70,68468
2019/07/01,14:05:00,188.70,188.70,188.59,188.70,155178
2019/07/01,14:06:00,188.70,188.70,188.60,188.64,36639
2019/07/01,14:07:00,188.64,188.65,188.61,188.65,35655
2019/07/01,14:08:00,188.65,188.69,188.63,188.64,27092
2019/07/01,14:09:00,188.64,188.64,188.61,188.62,15783
2019/07/01,14:10:00,188.62,188.66,188.62,188.64,43749
2019/07/01,14:11:00,188.63,188.67,188.57,188.67,87688
2019/07/01,14:12:00,188.68,188.77,188.68,188.74,63992
2019/07/01,14:13:00,188.74,188.77,188.71,188.76,12248
2019/07/01,14:14:00,188.76,188.77,188.74,188.76,41554
2019/07/01,14:15:00,188.76,188.79,188.75,188.75,24720
2019/07/01,14:16:00,188.75,188.75,188.70,188.71,11676
2019/07/01,14:17:00,188.71,188.74,188.68,188.71,20364
2019/07/01,14:18:00,188.70,188.73,188.61,188.63,141222
2019/07/01,14:19:00,188.64,188.68,188.60,188.65,117757
2019/07/01,14:20:00,188.65,188.65,188.52,188.54,86202
2019/07/01,14:21:00,188.54,188.60,188.54,188.56,59405
2019/07/01,14:22:00,188.56,188.64,188.55,188.64,35939
2019/07/01,14:23:00,188.64,188.65,188.59,188.61,28380
2019/07/01,14:24:00,188.61,188.61,188.58,188.59,10829
2019/07/01,14:25:00,188.59,188.59,188.52,188.56,61242
2019/07/01,14:26:00,188.56,188.63,188.55,188.56,34296
2019/07/01,14:27:00,188.56,188.60,188.54,188.57,18922
2019/07/01,14:28:00,188.57,188.58,188.53,188.54,7036
2019/07/01,14:29:00,188.53,188.53,188.44,188.48,68277
2019/07/01,14:30:00,188.48,188.53,188.45,188.45,22562
2019/07/01,14:31:00,188.45,188.45,188.38,188.42,51558
2019/07/01,14:32:00,188.42,188.45,188.40,188.45,26781
2019/07/01,14:33:00,188.46,188.54,188.46,188.53,40168
2019/07/01,14:34:00,188.53,188.59,188.52,188.58,37922
2019/07/01,14:35:00,188.59,188.59,188.56,188.57,43782
2019/07/01,14:36:00,188.57,188.59,188.53,188.54,22148
2019/07/01,14:37:00,188.54,188.56,188.48,188.52,27763
2019/07/01,14:38:00,188.52,188.58,188.51,188.56,18420
2019/07/01,14:39:00,188.56,188.60,188.55,188.60,38531
2019/07/01,14:40:00,188.60,188.60,188.53,188.55,22685
2019/07/01,14:41:00,188.55,188.56,188.52,188.56,17939
2019/07/01,14:42:00,188.56,188.60,188.54,188.55,22755
2019/07/01,14:43:00,188.55,188.60,188.54,188.60,17618
2019/07/01,14:44:00,188.60,188.62,188.58,188.59,20242
2019/07/01,14:45:00,188.59,188.60,188.56,188.58,22733
2019/07/01,14:46:00,188.58,188.60,188.57,188.59,18607
2019/07/01,14:47:00,188.59,188.61,188.55,188.55,75723
2019/07/01,14:48:00,188.54,188.59,188.52,188.59,43561
2019/07/01,14:49:00,188.60,188.60,188.55,188.56,19879
2019/07/01,14:50:00,188.56,188.57,188.54,188.57,35717
2019/07/01,14:51:00,188.57,188.60,188.52,188.58,46271
2019/07/01,14:52:00,188.58,188.67,188.58,188.64,67280
2019/07/01,14:53:00,188.64,188.64,188.59,188.62,41595
2019/07/01,14:54:00,188.63,188.64,188.62,188.64,5330
2019/07/01,14:55:00,188.64,188.65,188.61,188.65,17695
2019/07/01,14:56:00,188.65,188.68,188.59,188.60,27081
2019/07/01,14:57:00,188.60,188.60,188.54,188.55,8829
2019/07/01,14:58:00,188.55,188.58,188.54,188.56,9115
2019/07/01,14:59:00,188.56,188.59,188.50,188.52,30977
2019/07/01,15:00:00,188.53,188.55,188.47,188.47,16039
2019/07/01,15:01:00,188.47,188.55,188.44,188.53,39972
2019/07/01,15:02:00,188.53,188.61,188.51,188.59,86904
2019/07/01,15:03:00,188.58,188.68,188.55,188.65,157205
2019/07/01,15:04:00,188.65,188.66,188.62,188.65,29670
2019/07/01,15:05:00,188.65,188.65,188.61,188.61,18317
2019/07/01,15:06:00,188.62,188.66,188.62,188.62,41037
2019/07/01,15:07:00,188.63,188.66,188.63,188.65,25640
2019/07/01,15:08:00,188.65,188.68,188.63,188.65,26837
2019/07/01,15:09:00,188.65,188.70,188.65,188.69,14057
2019/07/01,15:10:00,188.70,188.74,188.70,188.71,42510
2019/07/01,15:11:00,188.71,188.75,188.70,188.75,56450
2019/07/01,15:12:00,188.74,188.81,188.74,188.78,74019
2019/07/01,15:13:00,188.78,188.80,188.75,188.79,76925
2019/07/01,15:14:00,188.79,188.88,188.79,188.87,95208
2019/07/01,15:15:00,188.87,188.88,188.80,188.87,64699
2019/07/01,15:16:00,188.88,188.91,188.83,188.84,79505
2019/07/01,15:17:00,188.85,188.87,188.84,188.85,27776
2019/07/01,15:18:00,188.84,188.86,188.83,188.86,27935
2019/07/01,15:19:00,188.86,188.91,188.86,188.89,30390
2019/07/01,15:20:00,188.89,188.94,188.89,188.92,28390
2019/07/01,15:21:00,188.93,188.96,188.90,188.91,46104
2019/07/01,15:22:00,188.92,188.96,188.92,188.94,54939
2019/07/01,15:23:00,188.93,188.99,188.93,188.97,64154
2019/07/01,15:24:00,188.97,189.00,188.94,188.97,69949
2019/07/01,15:25:00,188.97,189.02,188.97,189.01,55340
2019/07/01,15:26:00,189.01,189.05,188.98,189.03,181482
2019/07/01,15:27:00,189.03,189.08,189.02,189.06,60225
2019/07/01,15:28:00,189.06,189.08,188.99,189.01,56220
2019/07/01,15:29:00,189.02,189.08,189.02,189.08,92347
2019/07/01,15:30:00,189.08,189.09,189.03,189.05,140771
2019/07/01,15:31:00,189.05,189.12,189.05,189.08,27645
2019/07/01,15:32:00,189.08,189.13,189.07,189.12,27061
2019/07/01,15:33:00,189.13,189.18,189.13,189.14,107734
2019/07/01,15:34:00,189.13,189.21,189.13,189.15,118267
2019/07/01,15:35:00,189.15,189.17,189.10,189.11,56199
2019/07/01,15:36:00,189.10,189.13,189.07,189.07,37303
2019/07/01,15:37:00,189.08,189.12,189.07,189.11,51098
2019/07/01,15:38:00,189.12,189.17,189.11,189.17,51686
2019/07/01,15:39:00,189.17,189.21,189.17,189.19,54726
2019/07/01,15:40:00,189.19,189.22,189.17,189.22,64594
2019/07/01,15:41:00,189.22,189.30,189.22,189.30,147301
2019/07/01,15:42:00,189.30,189.30,189.25,189.27,72182
2019/07/01,15:43:00,189.28,189.28,189.21,189.21,26674
2019/07/01,15:44:00,189.22,189.23,189.19,189.20,69344
2019/07/01,15:45:00,189.20,189.22,189.16,189.21,52044
2019/07/01,15:46:00,189.21,189.21,189.10,189.14,124369
2019/07/01,15:47:00,189.14,189.21,189.11,189.21,93394
2019/07/01,15:48:00,189.21,189.21,189.17,189.21,58783
2019/07/01,15:49:00,189.21,189.21,189.16,189.17,77077
2019/07/01,15:50:00,189.18,189.18,189.13,189.15,64470
2019/07/01,15:51:00,189.15,189.23,189.14,189.22,104122
2019/07/01,15:52:00,189.21,189.25,189.20,189.23,167855
2019/07/01,15:53:00,189.23,189.23,189.20,189.22,60725
2019/07/01,15:54:00,189.23,189.23,189.13,189.20,152528
2019/07/01,15:55:00,189.20,189.28,189.20,189.24,262888
2019/07/01,15:56:00,189.24,189.37,189.16,189.25,944976
2019/07/01,15:57:00,189.25,189.26,189.19,189.23,119959
2019/07/01,15:58:00,189.24,189.25,189.13,189.18,236017
2019/07/01,15:59:00,189.18,189.19,189.10,189.16,309839
2019/07/01,16:00:00,189.13,189.26,189.01,189.26,787910
2019/07/02,09:31:00,189.19,189.21,189.12,189.18,151553
2019/07/02,09:32:00,189.18,189.26,189.00,189.00,98171
2019/07/02,09:33:00,188.99,189.00,188.92,189.00,89383
2019/07/02,09:34:00,188.99,189.05,188.92,189.03,82829
2019/07/02,09:35:00,189.03,189.03,188.92,188.92,60509
2019/07/02,09:36:00,188.91,189.03,188.87,189.00,77124
2019/07/02,09:37:00,189.01,189.07,188.97,189.01,67243
2019/07/02,09:38:00,189.01,189.05,189.00,189.04,18242
2019/07/02,09:39:00,189.04,189.13,188.98,189.13,50462
2019/07/02,09:40:00,189.13,189.30,189.13,189.30,130359
2019/07/02,09:41:00,189.30,189.33,189.20,189.24,123061
2019/07/02,09:42:00,189.25,189.26,189.14,189.14,33818
2019/07/02,09:43:00,189.12,189.24,189.11,189.24,22981
2019/07/02,09:44:00,189.22,189.29,189.20,189.24,22272
2019/07/02,09:45:00,189.24,189.24,189.16,189.18,27661
2019/07/02,09:46:00,189.20,189.29,189.11,189.13,32790
2019/07/02,09:47:00,189.13,189.18,189.09,189.11,60807
2019/07/02,09:48:00,189.11,189.20,189.09,189.20,21071
2019/07/02,09:49:00,189.18,189.19,189.08,189.10,51566
2019/07/02,09:50:00,189.09,189.14,189.07,189.07,18377
2019/07/02,09:51:00,189.07,189.08,188.98,189.05,36770
2019/07/02,09:52:00,189.05,189.11,189.05,189.10,19804
2019/07/02,09:53:00,189.10,189.16,189.10,189.12,15577
2019/07/02,09:54:00,189.12,189.14,189.07,189.10,17443
2019/07/02,09:55:00,189.11,189.15,189.08,189.13,56594
2019/07/02,09:56:00,189.14,189.25,189.14,189.23,80685
2019/07/02,09:57:00,189.22,189.23,189.10,189.13,38262
2019/07/02,09:58:00,189.12,189.16,189.05,189.14,31067
2019/07/02,09:59:00,189.12,189.12,189.05,189.08,28402
2019/07/02,10:00:00,189.08,189.12,189.05,189.08,21263
2019/07/02,10:01:00,189.08,189.13,189.06,189.10,23245
2019/07/02,10:02:00,189.10,189.27,189.10,189.21,57265
2019/07/02,10:03:00,189.21,189.23,189.18,189.19,19671
2019/07/02,10:04:00,189.19,189.29,189.19,189.25,112136
2019/07/02,10:05:00,189.25,189.32,189.24,189.29,54742
2019/07/02,10:06:00,189.29,189.29,189.24,189.26,46530
2019/07/02,10:07:00,189.25,189.26,189.21,189.26,26400
2019/07/02,10:08:00,189.26,189.27,189.21,189.26,21880
2019/07/02,10:09:00,189.26,189.26,189.21,189.23,12867
2019/07/02,10:10:00,189.23,189.23,189.15,189.15,38370
2019/07/02,10:11:00,189.15,189.18,189.03,189.04,44084
2019/07/02,10:12:00,189.04,189.06,189.01,189.05,38054
2019/07/02,10:13:00,189.04,189.10,189.04,189.06,31452
2019/07/02,10:14:00,189.06,189.12,189.06,189.08,29494
2019/07/02,10:15:00,189.08,189.11,189.05,189.09,12546
2019/07/02,10:16:00,189.08,189.11,188.97,189.02,48106
2019/07/02,10:17:00,189.03,189.08,189.01,189.08,10149
2019/07/02,10:18:00,189.09,189.09,189.04,189.05,102230
2019/07/02,10:19:00,189.05,189.09,189.01,189.03,62445
2019/07/02,10:20:00,189.03,189.05,189.01,189.04,61878
2019/07/02,10:21:00,189.04,189.11,188.97,189.11,131636
2019/07/02,10:22:00,189.11,189.14,189.09,189.12,43010
2019/07/02,10:23:00,189.12,189.15,189.08,189.08,17714
2019/07/02,10:24:00,189.09,189.13,189.07,189.12,55012
2019/07/02,10:25:00,189.13,189.14,189.09,189.09,50375
2019/07/02,10:26:00,189.10,189.22,189.09,189.19,121453
2019/07/02,10:27:00,189.19,189.23,189.16,189.20,72752
2019/07/02,10:28:00,189.20,189.29,189.18,189.29,63810
2019/07/02,10:29:00,189.28,189.35,189.27,189.31,64209
2019/07/02,10:30:00,189.31,189.37,189.29,189.37,119834
2019/07/02,10:31:00,189.36,189.40,189.34,189.39,44015
2019/07/02,10:32:00,189.39,189.55,189.39,189.54,107415
2019/07/02,10:33:00,189.54,189.61,189.54,189.58,67021
2019/07/02,10:34:00,189.58,189.58,189.53,189.54,16860
2019/07/02,10:35:00,189.54,189.54,189.48,189.51,35117
2019/07/02,10:36:00,189.50,189.50,189.44,189.49,14845
2019/07/02,10:37:00,189.49,189.51,189.47,189.49,19705
2019/07/02,10:38:00,189.48,189.50,189.46,189.48,5502
2019/07/02,10:39:00,189.48,189.53,189.47,189.49,82768
2019/07/02,10:40:00,189.51,189.55,189.51,189.53,39449
2019/07/02,10:41:00,189.52,189.53,189.45,189.46,16899
2019/07/02,10:42:00,189.46,189.49,189.43,189.44,21968
2019/07/02,10:43:00,189.43,189.44,189.38,189.41,38397
2019/07/02,10:44:00,189.40,189.40,189.33,189.33,29146
2019/07/02,10:45:00,189.33,189.38,189.33,189.34,29459
2019/07/02,10:46:00,189.34,189.34,189.31,189.31,33811
2019/07/02,10:47:00,189.31,189.38,189.30,189.36,34240
2019/07/02,10:48:00,189.36,189.42,189.36,189.41,19349
2019/07/02,10:49:00,189.41,189.43,189.33,189.35,32976
2019/07/02,10:50:00,189.36,189.37,189.32,189.34,17997
2019/07/02,10:51:00,189.34,189.37,189.32,189.36,58315
2019/07/02,10:52:00,189.36,189.42,189.36,189.42,20323
2019/07/02,10:53:00,189.42,189.48,189.41,189.48,59365
2019/07/02,10:54:00,189.49,189.50,189.43,189.49,60028
2019/07/02,10:55:00,189.49,189.52,189.46,189.48,46954
2019/07/02,10:56:00,189.48,189.51,189.46,189.48,258962
2019/07/02,10:57:00,189.49,189.49,189.39,189.43,45701
2019/07/02,10:58:00,189.44,189.50,189.44,189.48,43438
2019/07/02,10:59:00,189.48,189.49,189.38,189.40,16803
2019/07/02,11:00:00,189.40,189.43,189.39,189.43,20313
2019/07/02,11:01:00,189.43,189.49,189.40,189.49,24562
2019/07/02,11:02:00,189.49,189.50,189.39,189.40,123979
2019/07/02,11:03:00,189.39,189.42,189.36,189.40,45157
2019/07/02,11:04:00,189.40,189.45,189.40,189.44,32381
2019/07/02,11:05:00,189.44,189.47,189.43,189.47,24980
2019/07/02,11:06:00,189.46,189.48,189.44,189.48,17126
2019/07/02,11:07:00,189.47,189.50,189.47,189.48,23529
2019/07/02,11:08:00,189.48,189.55,189.48,189.53,23884
2019/07/02,11:09:00,189.53,189.54,189.49,189.53,19262
2019/07/02,11:10:00,189.53,189.54,189.44,189.45,21048
2019/07/02,11:11:00,189.45,189.49,189.45,189.47,33761
2019/07/02,11:12:00,189.47,189.47,189.42,189.43,54655
2019/07/02,11:13:00,189.44,189.48,189.41,189.41,21483
2019/07/02,11:14:00,189.41,189.43,189.40,189.40,36001
2019/07/02,11:15:00,189.40,189.42,189.38,189.38,16036
2019/07/02,11:16:00,189.38,189.38,189.32,189.36,33653
2019/07/02,11:17:00,189.37,189.38,189.33,189.38,79702
2019/07/02,11:18:00,189.38,189.40,189.36,189.37,22043
2019/07/02,11:19:00,189.36,189.38,189.33,189.34,12079
2019/07/02,11:20:00,189.34,189.35,189.31,189.35,26196
2019/07/02,11:21:00,189.36,189.42,189.33,189.41,21231
2019/07/02,11:22:00,189.41,189.45,189.41,189.44,17509
2019/07/02,11:23:00,189.43,189.45,189.40,189.42,11402
2019/07/02,11:24:00,189.42,189.43,189.36,189.36,16849
2019/07/02,11:25:00,189.34,189.37,189.26,189.32,65651
2019/07/02,11:26:00,189.32,189.36,189.28,189.31,19406
2019/07/02,11:27:00,189.31,189.33,189.27,189.32,54365
2019/07/02,11:28:00,189.32,189.33,189.30,189.31,20343
2019/07/02,11:29:00,189.31,189.34,189.29,189.31,10984
2019/07/02,11:30:00,189.31,189.33,189.29,189.31,43156
2019/07/02,11:31:00,189.31,189.31,189.24,189.30,56418
2019/07/02,11:32:00,189.30,189.34,189.27,189.31,14819
2019/07/02,11:33:00,189.31,189.31,189.25,189.25,6304
2019/07/02,11:34:00,189.25,189.25,189.14,189.16,47688
2019/07/02,11:35:00,189.16,189.16,189.06,189.12,55594
2019/07/02,11:36:00,189.12,189.12,189.05,189.09,34097
2019/07/02,11:37:00,189.10,189.16,189.05,189.06,20251
2019/07/02,11:38:00,189.05,189.07,189.01,189.07,41406
2019/07/02,11:39:00,189.06,189.08,189.04,189.05,17420
2019/07/02,11:40:00,189.06,189.07,188.93,188.94,317068
2019/07/02,11:41:00,188.93,188.96,188.85,188.93,102741
2019/07/02,11:42:00,188.92,189.03,188.92,189.01,96932
2019/07/02,11:43:00,189.02,189.07,188.99,189.04,111635
2019/07/02,11:44:00,189.04,189.07,188.99,189.07,198648
2019/07/02,11:45:00,189.07,189.08,189.04,189.04,20287
2019/07/02,11:46:00,189.05,189.06,188.97,189.00,39737
2019/07/02,11:47:00,189.00,189.07,189.00,189.04,27745
2019/07/02,11:48:00,189.03,189.11,189.03,189.10,28666
2019/07/02,11:49:00,189.10,189.14,189.10,189.12,43641
2019/07/02,11:50:00,189.13,189.14,189.10,189.14,13875
2019/07/02,11:51:00,189.14,189.16,189.08,189.11,31076
2019/07/02,11:52:00,189.11,189.11,189.05,189.06,28896
2019/07/02,11:53:00,189.06,189.07,189.01,189.02,38554
2019/07/02,11:54:00,189.02,189.02,188.97,189.01,15244
2019/07/02,11:55:00,189.01,189.08,189.00,189.07,11529
2019/07/02,11:56:00,189.07,189.07,189.01,189.04,8671
2019/07/02,11:57:00,189.04,189.10,189.03,189.05,17638
2019/07/02,11:58:00,189.05,189.10,189.05,189.09,24175
2019/07/02,11:59:00,189.09,189.13,189.09,189.10,35666
2019/07/02,12:00:00,189.10,189.12,189.07,189.07,40879
2019/07/02,12:01:00,189.07,189.09,189.06,189.08,27148
2019/07/02,12:02:00,189.08,189.10,189.05,189.10,12200
2019/07/02,12:03:00,189.11,189.12,189.01,189.02,45510
2019/07/02,12:04:00,189.02,189.02,188.96,188.97,60060
2019/07/02,12:05:00,188.97,189.00,188.96,188.97,94306
2019/07/02,12:06:00,188.96,189.04,188.96,189.03,11894
2019/07/02,12:07:00,189.03,189.08,189.03,189.05,8935
2019/07/02,12:08:00,189.05,189.12,189.05,189.09,14621
2019/07/02,12:09:00,189.10,189.12,189.08,189.10,24873
2019/07/02,12:10:00,189.11,189.14,189.11,189.12,20280
2019/07/02,12:11:00,189.12,189.18,189.09,189.11,18680
2019/07/02,12:12:00,189.10,189.13,189.07,189.08,64644
2019/07/02,12:13:00,189.08,189.13,189.08,189.09,23599
2019/07/02,12:14:00,189.08,189.12,189.08,189.10,15573
2019/07/02,12:15:00,189.10,189.10,189.08,189.10,24595
2019/07/02,12:16:00,189.10,189.13,189.07,189.11,12157
2019/07/02,12:17:00,189.11,189.13,189.07,189.13,45245
2019/07/02,12:18:00,189.13,189.22,189.13,189.19,34605
2019/07/02,12:19:00,189.20,189.20,189.17,189.20,20062
2019/07/02,12:20:00,189.20,189.21,189.18,189.18,10490
2019/07/02,12:21:00,189.17,189.19,189.15,189.19,31562
2019/07/02,12:22:00,189.19,189.23,189.17,189.23,19747
2019/07/02,12:23:00,189.22,189.24,189.20,189.21,16034
2019/07/02,12:24:00,189.21,189.22,189.15,189.15,26598
2019/07/02,12:25:00,189.16,189.23,189.15,189.22,11487
2019/07/02,12:26:00,189.22,189.22,189.07,189.08,42206
2019/07/02,12:27:00,189.08,189.09,189.01,189.04,181712
2019/07/02,12:28:00,189.05,189.06,188.98,188.98,86983
2019/07/02,12:29:00,188.98,188.99,188.86,188.93,73831
2019/07/02,12:30:00,188.93,188.94,188.90,188.93,47615
2019/07/02,12:31:00,188.92,189.00,188.87,188.90,51318
2019/07/02,12:32:00,188.90,188.92,188.85,188.85,74034
2019/07/02,12:33:00,188.85,188.85,188.79,188.84,50296
2019/07/02,12:34:00,188.84,188.86,188.81,188.82,20349
2019/07/02,12:35:00,188.82,188.82,188.70,188.75,98609
2019/07/02,12:36:00,188.75,188.80,188.73,188.76,61423
2019/07/02,12:37:00,188.75,188.76,188.66,188.70,89213
2019/07/02,12:38:00,188.70,188.71,188.68,188.71,56864
2019/07/02,12:39:00,188.70,188.82,188.69,188.77,57985
2019/07/02,12:40:00,188.77,188.83,188.77,188.81,61258
2019/07/02,12:41:00,188.80,188.80,188.71,188.76,66810
2019/07/02,12:42:00,188.77,188.79,188.66,188.67,27459
2019/07/02,12:43:00,188.66,188.74,188.66,188.69,28556
2019/07/02,12:44:00,188.68,188.70,188.67,188.69,26739
2019/07/02,12:45:00,188.70,188.71,188.68,188.70,29066
2019/07/02,12:46:00,188.70,188.74,188.69,188.71,113409
2019/07/02,12:47:00,188.71,188.77,188.71,188.73,85273
2019/07/02,12:48:00,188.73,188.73,188.69,188.72,47524
2019/07/02,12:49:00,188.73,188.79,188.69,188.78,50391
2019/07/02,12:50:00,188.79,188.81,188.76,188.80,35960
2019/07/02,12:51:00,188.80,188.82,188.77,188.81,13144
2019/07/02,12:52:00,188.81,188.81,188.78,188.81,12532
2019/07/02,12:53:00,188.81,188.83,188.77,188.82,22366
2019/07/02,12:54:00,188.82,188.82,188.79,188.80,15819
2019/07/02,12:55:00,188.80,188.84,188.80,188.83,60657
2019/07/02,12:56:00,188.83,188.84,188.81,188.82,48149
2019/07/02,12:57:00,188.82,188.85,188.78,188.78,23248
2019/07/02,12:58:00,188.79,188.83,188.79,188.83,4766
2019/07/02,12:59:00,188.83,188.88,188.83,188.86,9947
2019/07/02,13:00:00,188.88,188.91,188.86,188.88,22662
2019/07/02,13:01:00,188.87,188.91,188.87,188.88,23862
2019/07/02,13:02:00,188.87,188.87,188.83,188.84,27083
2019/07/02,13:03:00,188.84,188.84,188.74,188.79,94503
2019/07/02,13:04:00,188.79,188.79,188.76,188.78,4425
2019/07/02,13:05:00,188.78,188.91,188.78,188.91,31463
2019/07/02,13:06:00,188.91,188.98,188.90,188.97,35939
2019/07/02,13:07:00,188.96,188.99,188.96,188.99,35871
2019/07/02,13:08:00,188.99,189.00,188.96,188.97,15770
2019/07/02,13:09:00,188.97,189.00,188.96,188.99,12822
2019/07/02,13:10:00,188.99,189.04,188.99,189.02,15342
2019/07/02,13:11:00,189.03,189.05,189.03,189.03,30254
2019/07/02,13:12:00,189.03,189.05,188.98,189.04,20594
2019/07/02,13:13:00,189.04,189.04,189.01,189.01,21135
2019/07/02,13:14:00,189.01,189.03,188.99,188.99,9533
2019/07/02,13:15:00,188.99,189.02,188.96,189.00,21578
2019/07/02,13:16:00,189.00,189.03,188.99,189.01,21244
2019/07/02,13:17:00,189.01,189.01,188.97,188.97,18072
2019/07/02,13:18:00,188.97,189.02,188.96,189.01,23097
2019/07/02,13:19:00,189.01,189.02,188.98,188.98,21297
2019/07/02,13:20:00,188.98,189.07,188.98,189.05,23770
2019/07/02,13:21:00,189.06,189.06,189.01,189.03,32753
2019/07/02,13:22:00,189.03,189.06,189.02,189.06,9051
2019/07/02,13:23:00,189.06,189.10,189.06,189.08,8929
2019/07/02,13:24:00,189.08,189.08,189.04,189.06,15727
2019/07/02,13:25:00,189.06,189.10,189.06,189.09,15665
2019/07/02,13:26:00,189.09,189.10,189.07,189.09,27911
2019/07/02,13:27:00,189.10,189.10,189.05,189.07,54298
2019/07/02,13:28:00,189.07,189.12,189.07,189.11,21998
2019/07/02,13:29:00,189.11,189.12,189.10,189.10,20484
2019/07/02,13:30:00,189.10,189.12,189.09,189.11,21916
2019/07/02,13:31:00,189.12,189.12,189.04,189.06,10198
2019/07/02,13:32:00,189.06,189.08,189.05,189.08,3507
2019/07/02,13:33:00,189.05,189.13,189.04,189.12,11004
2019/07/02,13:34:00,189.12,189.19,189.11,189.19,64461
2019/07/02,13:35:00,189.19,189.21,189.17,189.19,31100
2019/07/02,13:36:00,189.18,189.20,189.17,189.19,18027
2019/07/02,13:37:00,189.19,189.23,189.19,189.19,33606
2019/07/02,13:38:00,189.19,189.20,189.15,189.15,18244
2019/07/02,13:39:00,189.15,189.20,189.15,189.20,13758
2019/07/02,13:40:00,189.19,189.24,189.19,189.22,30508
2019/07/02,13:41:00,189.22,189.22,189.14,189.14,44551
2019/07/02,13:42:00,189.14,189.17,189.13,189.15,26102
2019/07/02,13:43:00,189.15,189.18,189.14,189.18,6297
2019/07/02,13:44:00,189.18,189.21,189.16,189.20,16332
2019/07/02,13:45:00,189.20,189.20,189.19,189.19,4235
2019/07/02,13:46:00,189.19,189.21,189.18,189.20,14391
2019/07/02,13:47:00,189.20,189.23,189.18,189.23,15874
2019/07/02,13:48:00,189.20,189.23,189.20,189.22,10089
2019/07/02,13:49:00,189.22,189.27,189.22,189.27,14257
2019/07/02,13:50:00,189.27,189.29,189.27,189.28,22400
2019/07/02,13:51:00,189.28,189.30,189.28,189.29,30061
2019/07/02,13:52:00,189.28,189.30,189.25,189.25,31515
2019/07/02,13:53:00,189.25,189.26,189.23,189.26,16001
2019/07/02,13:54:00,189.26,189.29,189.22,189.23,20405
2019/07/02,13:55:00,189.23,189.23,189.18,189.19,63287
2019/07/02,13:56:00,189.19,189.23,189.19,189.21,7841
2019/07/02,13:57:00,189.21,189.24,189.21,189.24,12437
2019/07/02,13:58:00,189.24,189.26,189.21,189.22,22384
2019/07/02,13:59:00,189.22,189.23,189.21,189.22,7025
2019/07/02,14:00:00,189.21,189.22,189.18,189.22,12581
2019/07/02,14:01:00,189.22,189.24,189.19,189.19,9135
2019/07/02,14:02:00,189.19,189.21,189.17,189.18,4798
2019/07/02,14:03:00,189.17,189.19,189.15,189.18,20017
2019/07/02,14:04:00,189.18,189.21,189.16,189.21,18559
2019/07/02,14:05:00,189.21,189.25,189.21,189.24,15068
2019/07/02,14:06:00,189.24,189.26,189.24,189.24,22764
2019/07/02,14:07:00,189.24,189.28,189.21,189.28,12922
2019/07/02,14:08:00,189.27,189.28,189.22,189.22,28288
2019/07/02,14:09:00,189.23,189.29,189.22,189.28,14327
2019/07/02,14:10:00,189.28,189.30,189.27,189.29,7846
2019/07/02,14:11:00,189.29,189.30,189.28,189.29,25703
2019/07/02,14:12:00,189.29,189.31,189.28,189.29,12389
2019/07/02,14:13:00,189.29,189.31,189.29,189.29,14789
2019/07/02,14:14:00,189.30,189.33,189.29,189.31,10730
2019/07/02,14:15:00,189.31,189.36,189.31,189.34,34792
2019/07/02,14:16:00,189.34,189.37,189.31,189.32,23088
2019/07/02,14:17:00,189.33,189.38,189.33,189.37,26896
2019/07/02,14:18:00,189.37,189.41,189.37,189.38,37549
2019/07/02,14:19:00,189.38,189.38,189.34,189.34,22745
2019/07/02,14:20:00,189.34,189.35,189.30,189.32,33146
2019/07/02,14:21:00,189.33,189.37,189.33,189.36,13329
2019/07/02,14:22:00,189.36,189.37,189.32,189.36,8476
2019/07/02,14:23:00,189.36,189.38,189.32,189.32,7936
2019/07/02,14:24:00,189.32,189.33,189.31,189.33,12924
2019/07/02,14:25:00,189.33,189.35,189.31,189.34,91655
2019/07/02,14:26:00,189.34,189.36,189.32,189.35,21129
2019/07/02,14:27:00,189.36,189.41,189.35,189.39,11977
2019/07/02,14:28:00,189.39,189.39,189.34,189.34,7994
2019/07/02,14:29:00,189.34,189.37,189.34,189.34,5634
2019/07/02,14:30:00,189.35,189.37,189.33,189.33,4357
2019/07/02,14:31:00,189.34,189.37,189.34,189.37,46120
2019/07/02,14:32:00,189.37,189.39,189.37,189.39,22784
2019/07/02,14:33:00,189.39,189.39,189.36,189.39,21663
2019/07/02,14:34:00,189.38,189.42,189.38,189.42,13719
2019/07/02,14:35:00,189.42,189.47,189.40,189.41,69269
2019/07/02,14:36:00,189.41,189.42,189.37,189.38,23489
2019/07/02,14:37:00,189.38,189.40,189.38,189.39,12146
2019/07/02,14:38:00,189.39,189.41,189.39,189.39,8837
2019/07/02,14:39:00,189.40,189.40,189.34,189.34,12688
2019/07/02,14:40:00,189.34,189.37,189.33,189.36,30877
2019/07/02,14:41:00,189.35,189.38,189.35,189.37,20857
2019/07/02,14:42:00,189.37,189.40,189.37,189.37,17447
2019/07/02,14:43:00,189.38,189.41,189.37,189.41,11296
2019/07/02,14:44:00,189.42,189.46,189.42,189.44,52130
2019/07/02,14:45:00,189.44,189.45,189.42,189.44,24870
2019/07/02,14:46:00,189.44,189.46,189.40,189.40,69195
2019/07/02,14:47:00,189.40,189.42,189.38,189.41,24455
2019/07/02,14:48:00,189.41,189.46,189.40,189.41,30100
2019/07/02,14:49:00,189.40,189.43,189.39,189.43,6542
2019/07/02,14:50:00,189.42,189.43,189.39,189.40,11461
2019/07/02,14:51:00,189.40,189.41,189.36,189.37,43467
2019/07/02,14:52:00,189.37,189.38,189.36,189.36,18698
2019/07/02,14:53:00,189.36,189.37,189.34,189.35,19573
2019/07/02,14:54:00,189.35,189.35,189.28,189.29,39853
2019/07/02,14:55:00,189.29,189.33,189.28,189.30,39001
2019/07/02,14:56:00,189.29,189.32,189.28,189.31,12329
2019/07/02,14:57:00,189.31,189.34,189.31,189.32,9501
2019/07/02,14:58:00,189.32,189.38,189.32,189.37,40174
2019/07/02,14:59:00,189.36,189.36,189.31,189.31,26907
2019/07/02,15:00:00,189.31,189.33,189.27,189.33,18945
2019/07/02,15:01:00,189.33,189.40,189.32,189.38,20487
2019/07/02,15:02:00,189.38,189.45,189.36,189.43,48271
2019/07/02,15:03:00,189.43,189.43,189.35,189.42,115983
2019/07/02,15:04:00,189.42,189.45,189.39,189.45,34958
2019/07/02,15:05:00,189.45,189.51,189.45,189.48,57147
2019/07/02,15:06:00,189.49,189.56,189.49,189.53,104277
2019/07/02,15:07:00,189.53,189.53,189.48,189.51,21556
2019/07/02,15:08:00,189.52,189.59,189.51,189.56,97073
2019/07/02,15:09:00,189.56,189.58,189.52,189.54,30964
2019/07/02,15:10:00,189.54,189.55,189.50,189.55,42186
2019/07/02,15:11:00,189.56,189.57,189.55,189.56,7356
2019/07/02,15:12:00,189.56,189.59,189.54,189.58,55339
2019/07/02,15:13:00,189.58,189.64,189.57,189.62,22094
2019/07/02,15:14:00,189.62,189.62,189.52,189.54,33310
2019/07/02,15:15:00,189.54,189.54,189.26,189.38,321677
2019/07/02,15:16:00,189.39,189.47,189.39,189.46,38563
2019/07/02,15:17:00,189.47,189.49,189.44,189.44,21251
2019/07/02,15:18:00,189.44,189.52,189.44,189.50,21729
2019/07/02,15:19:00,189.50,189.50,189.47,189.48,18357
2019/07/02,15:20:00,189.48,189.51,189.47,189.48,14315
2019/07/02,15:21:00,189.49,189.55,189.49,189.54,43523
2019/07/02,15:22:00,189.55,189.56,189.54,189.55,20861
2019/07/02,15:23:00,189.55,189.56,189.50,189.50,58127
2019/07/02,15:24:00,189.50,189.57,189.50,189.57,30472
2019/07/02,15:25:00,189.57,189.60,189.56,189.58,23017
2019/07/02,15:26:00,189.58,189.64,189.56,189.60,67233
2019/07/02,15:27:00,189.60,189.61,189.56,189.56,35075
2019/07/02,15:28:00,189.57,189.60,189.56,189.58,9076
2019/07/02,15:29:00,189.58,189.58,189.55,189.55,7569
2019/07/02,15:30:00,189.55,189.58,189.54,189.56,19475
2019/07/02,15:31:00,189.56,189.62,189.56,189.62,40417
2019/07/02,15:32:00,189.62,189.68,189.57,189.58,99612
2019/07/02,15:33:00,189.58,189.64,189.58,189.63,35820
2019/07/02,15:34:00,189.63,189.66,189.62,189.64,31949
2019/07/02,15:35:00,189.64,189.71,189.63,189.67,38946
2019/07/02,15:36:00,189.66,189.72,189.66,189.70,41538
2019/07/02,15:37:00,189.69,189.71,189.68,189.70,47185
2019/07/02,15:38:00,189.71,189.72,189.69,189.69,37220
2019/07/02,15:39:00,189.69,189.70,189.63,189.66,57892
2019/07/02,15:40:00,189.66,189.69,189.66,189.67,18438
2019/07/02,15:41:00,189.68,189.69,189.67,189.68,28728
2019/07/02,15:42:00,189.68,189.70,189.67,189.69,20591
2019/07/02,15:43:00,189.69,189.71,189.68,189.68,27778
2019/07/02,15:44:00,189.68,189.70,189.65,189.66,39981
2019/07/02,15:45:00,189.66,189.67,189.64,189.65,36096
2019/07/02,15:46:00,189.65,189.73,189.63,189.72,88296
2019/07/02,15:47:00,189.72,189.74,189.69,189.70,62972
2019/07/02,15:48:00,189.70,189.71,189.65,189.65,44814
2019/07/02,15:49:00,189.65,189.66,189.60,189.61,50045
2019/07/02,15:50:00,189.61,189.63,189.60,189.61,37655
2019/07/02,15:51:00,189.61,189.65,189.58,189.62,39941
2019/07/02,15:52:00,189.62,189.65,189.61,189.63,46275
2019/07/02,15:53:00,189.63,189.75,189.62,189.74,105326
2019/07/02,15:54:00,189.74,189.75,189.71,189.75,37503
2019/07/02,15:55:00,189.75,189.82,189.72,189.81,343585
2019/07/02,15:56:00,189.81,189.93,189.78,189.82,458094
2019/07/02,15:57:00,189.82,189.83,189.79,189.80,46525
2019/07/02,15:58:00,189.81,189.90,189.79,189.90,180733
2019/07/02,15:59:00,189.90,189.91,189.86,189.88,289041
2019/07/02,16:00:00,189.88,190.03,189.79,190.01,690759
2019/07/03,09:31:00,190.45,190.53,190.37,190.39,186539
2019/07/03,09:32:00,190.39,190.53,190.39,190.44,115458
2019/07/03,09:33:00,190.44,190.51,190.42,190.49,117589
2019/07/03,09:34:00,190.49,190.53,190.31,190.34,100642
2019/07/03,09:35:00,190.33,190.40,190.32,190.33,92922
2019/07/03,09:36:00,190.33,190.45,190.29,190.44,75719
2019/07/03,09:37:00,190.45,190.59,190.45,190.55,190128
2019/07/03,09:38:00,190.54,190.55,190.47,190.50,121904
2019/07/03,09:39:00,190.50,190.52,190.42,190.49,68978
2019/07/03,09:40:00,190.49,190.49,190.40,190.42,51050
2019/07/03,09:41:00,190.43,190.59,190.42,190.54,109473
2019/07/03,09:42:00,190.54,190.55,190.46,190.47,81657
2019/07/03,09:43:00,190.47,190.56,190.47,190.56,54317
2019/07/03,09:44:00,190.56,190.56,190.49,190.53,25234
2019/07/03,09:45:00,190.54,190.62,190.54,190.60,44224
2019/07/03,09:46:00,190.59,190.64,190.59,190.62,37501
2019/07/03,09:47:00,190.63,190.67,190.56,190.57,54698
2019/07/03,09:48:00,190.57,190.65,190.57,190.64,30911
2019/07/03,09:49:00,190.65,190.68,190.59,190.59,21728
2019/07/03,09:50:00,190.59,190.59,190.48,190.52,46685
2019/07/03,09:51:00,190.53,190.56,190.49,190.52,37774
2019/07/03,09:52:00,190.52,190.53,190.44,190.45,55400
2019/07/03,09:53:00,190.45,190.46,190.35,190.44,83318
2019/07/03,09:54:00,190.44,190.50,190.44,190.49,41064
2019/07/03,09:55:00,190.49,190.50,190.41,190.45,43729
2019/07/03,09:56:00,190.46,190.53,190.46,190.48,61158
2019/07/03,09:57:00,190.48,190.51,190.41,190.50,106897
2019/07/03,09:58:00,190.50,190.55,190.47,190.53,91921
2019/07/03,09:59:00,190.53,190.61,190.53,190.59,180133
2019/07/03,10:00:00,190.59,190.59,190.52,190.58,33366
2019/07/03,10:01:00,190.58,190.58,190.48,190.55,47021
2019/07/03,10:02:00,190.56,190.56,190.49,190.56,38020
2019/07/03,10:03:00,190.56,190.59,190.53,190.54,34230
2019/07/03,10:04:00,190.54,190.59,190.54,190.56,29224
2019/07/03,10:05:00,190.56,190.66,190.56,190.61,119447
2019/07/03,10:06:00,190.61,190.63,190.57,190.57,41975
2019/07/03,10:07:00,190.58,190.60,190.55,190.57,35275
2019/07/03,10:08:00,190.57,190.66,190.57,190.64,61404
2019/07/03,10:09:00,190.64,190.64,190.60,190.62,41511
2019/07/03,10:10:00,190.63,190.65,190.62,190.65,30033
2019/07/03,10:11:00,190.65,190.67,190.61,190.61,40481
2019/07/03,10:12:00,190.61,190.65,190.58,190.61,36089
2019/07/03,10:13:00,190.61,190.62,190.55,190.61,48757
2019/07/03,10:14:00,190.60,190.61,190.53,190.60,82072
2019/07/03,10:15:00,190.60,190.64,190.60,190.61,36340
2019/07/03,10:16:00,190.61,190.65,190.59,190.65,76738
2019/07/03,10:17:00,190.65,190.69,190.64,190.65,66153
2019/07/03,10:18:00,190.65,190.74,190.65,190.67,66327
2019/07/03,10:19:00,190.67,190.73,190.67,190.72,37263
2019/07/03,10:20:00,190.72,190.77,190.72,190.77,39856
2019/07/03,10:21:00,190.77,190.79,190.73,190.74,32992
2019/07/03,10:22:00,190.74,190.80,190.69,190.71,73148
2019/07/03,10:23:00,190.72,190.73,190.66,190.71,62633
2019/07/03,10:24:00,190.70,190.70,190.68,190.70,17782
2019/07/03,10:25:00,190.70,190.75,190.70,190.74,51182
2019/07/03,10:26:00,190.74,190.74,190.68,190.72,28754
2019/07/03,10:27:00,190.72,190.76,190.70,190.76,62478
2019/07/03,10:28:00,190.76,190.81,190.75,190.80,111208
2019/07/03,10:29:00,190.81,190.84,190.79,190.84,67565
2019/07/03,10:30:00,190.84,190.87,190.83,190.86,66177
2019/07/03,10:31:00,190.86,190.91,190.83,190.86,79078
2019/07/03,10:32:00,190.88,190.90,190.85,190.86,31336
2019/07/03,10:33:00,190.86,190.93,190.86,190.92,79018
2019/07/03,10:34:00,190.92,190.97,190.92,190.96,86964
2019/07/03,10:35:00,190.96,190.96,190.87,190.88,35576
2019/07/03,10:36:00,190.88,190.91,190.86,190.90,33066
2019/07/03,10:37:00,190.90,190.95,190.90,190.94,141438
2019/07/03,10:38:00,190.95,190.96,190.89,190.90,25265
2019/07/03,10:39:00,190.90,190.95,190.90,190.95,40840
2019/07/03,10:40:00,190.94,191.00,190.92,191.00,91396
2019/07/03,10:41:00,191.00,191.03,190.96,191.02,307280
2019/07/03,10:42:00,191.01,191.09,191.01,191.07,98998
2019/07/03,10:43:00,191.07,191.10,191.07,191.08,73543
2019/07/03,10:44:00,191.08,191.10,191.06,191.10,96507
2019/07/03,10:45:00,191.10,191.10,191.06,191.08,69569
2019/07/03,10:46:00,191.08,191.13,191.06,191.06,48446
2019/07/03,10:47:00,191.07,191.09,191.00,191.00,48989
2019/07/03,10:48:00,191.00,191.03,190.98,191.02,43793
2019/07/03,10:49:00,191.02,191.03,190.99,190.99,42867
2019/07/03,10:50:00,190.99,191.04,190.97,190.99,48933
2019/07/03,10:51:00,190.99,191.00,190.95,190.96,47294
2019/07/03,10:52:00,190.96,191.01,190.95,191.00,23040
2019/07/03,10:53:00,191.00,191.07,191.00,191.06,41632
2019/07/03,10:54:00,191.06,191.08,191.04,191.05,38074
2019/07/03,10:55:00,191.04,191.08,191.03,191.07,20243
2019/07/03,10:56:00,191.07,191.08,191.04,191.08,20479
2019/07/03,10:57:00,191.08,191.11,191.00,191.00,28414
2019/07/03,10:58:00,191.00,191.08,190.97,191.06,30938
2019/07/03,10:59:00,191.07,191.09,191.05,191.05,34574
2019/07/03,11:00:00,191.06,191.06,191.02,191.05,61446
2019/07/03,11:01:00,191.05,191.09,191.03,191.08,63291
2019/07/03,11:02:00,191.09,191.16,191.09,191.13,129867
2019/07/03,11:03:00,191.13,191.19,191.11,191.15,107058
2019/07/03,11:04:00,191.15,191.17,191.13,191.14,72930
2019/07/03,11:05:00,191.13,191.15,191.09,191.10,35185
2019/07/03,11:06:00,191.09,191.09,191.01,191.05,31308
2019/07/03,11:07:00,191.05,191.06,190.98,190.99,46182
2019/07/03,11:08:00,190.99,191.03,190.98,190.99,67844
2019/07/03,11:09:00,190.99,191.01,190.98,191.00,15544
2019/07/03,11:10:00,191.00,191.00,190.96,190.96,44499
2019/07/03,11:11:00,190.96,190.99,190.96,190.99,18774
2019/07/03,11:12:00,190.99,190.99,190.93,190.93,33262
2019/07/03,11:13:00,190.93,190.95,190.91,190.91,21385
2019/07/03,11:14:00,190.91,190.92,190.88,190.89,36088
2019/07/03,11:15:00,190.90,190.91,190.87,190.90,19346
2019/07/03,11:16:00,190.91,190.91,190.88,190.90,25673
2019/07/03,11:17:00,190.90,190.93,190.89,190.91,55613
2019/07/03,11:18:00,190.91,190.93,190.89,190.91,40966
2019/07/03,11:19:00,190.91,190.93,190.88,190.89,52621
2019/07/03,11:20:00,190.89,190.92,190.86,190.88,108930
2019/07/03,11:21:00,190.88,190.92,190.87,190.90,22947
2019/07/03,11:22:00,190.90,190.90,190.85,190.86,36202
2019/07/03,11:23:00,190.85,190.85,190.82,190.83,38162
2019/07/03,11:24:00,190.83,190.86,190.82,190.86,40161
2019/07/03,11:25:00,190.86,190.88,190.85,190.86,41488
2019/07/03,11:26:00,190.86,190.89,190.86,190.87,25624
2019/07/03,11:27:00,190.87,190.88,190.81,190.82,61365
2019/07/03,11:28:00,190.81,190.85,190.79,190.84,44954
2019/07/03,11:29:00,190.85,190.86,190.81,190.84,135359
2019/07/03,11:30:00,190.84,190.89,190.84,190.88,46186
2019/07/03,11:31:00,190.87,190.91,190.85,190.89,53151
2019/07/03,11:32:00,190.90,190.96,190.85,190.95,51448
2019/07/03,11:33:00,190.95,191.05,190.94,191.03,78584
2019/07/03,11:34:00,191.04,191.06,191.01,191.05,45868
2019/07/03,11:35:00,191.06,191.06,191.03,191.04,40754
2019/07/03,11:36:00,191.04,191.07,191.03,191.04,31260
2019/07/03,11:37:00,191.04,191.05,191.01,191.03,442972
2019/07/03,11:38:00,191.03,191.06,191.02,191.05,22274
2019/07/03,11:39:00,191.04,191.08,191.04,191.05,14654
2019/07/03,11:40:00,191.05,191.08,191.03,191.07,21204
2019/07/03,11:41:00,191.07,191.11,191.07,191.08,31191
2019/07/03,11:42:00,191.08,191.09,191.06,191.07,90359
2019/07/03,11:43:00,191.06,191.09,191.05,191.06,47114
2019/07/03,11:44:00,191.06,191.06,191.00,191.01,135633
2019/07/03,11:45:00,191.01,191.06,191.00,191.04,33501
2019/07/03,11:46:00,191.04,191.06,190.99,191.00,54306
2019/07/03,11:47:00,191.00,191.06,191.00,191.06,36155
2019/07/03,11:48:00,191.06,191.09,191.05,191.09,25568
2019/07/03,11:49:00,191.09,191.11,191.07,191.07,29893
2019/07/03,11:50:00,191.08,191.08,191.01,191.02,22449
2019/07/03,11:51:00,191.02,191.03,190.97,191.00,63451
2019/07/03,11:52:00,191.00,191.02,191.00,191.02,25868
2019/07/03,11:53:00,191.03,191.05,191.00,191.01,23296
2019/07/03,11:54:00,191.01,191.07,191.01,191.04,29810
2019/07/03,11:55:00,191.04,191.10,191.04,191.09,26845
2019/07/03,11:56:00,191.09,191.10,191.08,191.09,10436
2019/07/03,11:57:00,191.09,191.10,191.07,191.07,15351
2019/07/03,11:58:00,191.08,191.13,191.08,191.12,34204
2019/07/03,11:59:00,191.12,191.14,191.10,191.10,33911
2019/07/03,12:00:00,191.10,191.16,191.10,191.12,72573
2019/07/03,12:01:00,191.12,191.15,191.10,191.10,28448
2019/07/03,12:02:00,191.10,191.11,191.09,191.10,41314
2019/07/03,12:03:00,191.10,191.10,191.06,191.08,37957
2019/07/03,12:04:00,191.08,191.09,191.07,191.08,25270
2019/07/03,12:05:00,191.08,191.08,191.05,191.07,9813
2019/07/03,12:06:00,191.08,191.09,191.05,191.05,23300
2019/07/03,12:07:00,191.05,191.07,191.05,191.06,22471
2019/07/03,12:08:00,191.06,191.07,191.04,191.05,26022
2019/07/03,12:09:00,191.05,191.06,191.03,191.05,83246
2019/07/03,12:10:00,191.06,191.06,191.01,191.01,18930
2019/07/03,12:11:00,191.01,191.06,191.01,191.05,43311
2019/07/03,12:12:00,191.05,191.08,191.04,191.07,20425
2019/07/03,12:13:00,191.07,191.12,191.07,191.12,49347
2019/07/03,12:14:00,191.12,191.13,191.09,191.11,42731
2019/07/03,12:15:00,191.10,191.10,191.06,191.08,28435
2019/07/03,12:16:00,191.08,191.09,191.06,191.09,31188
2019/07/03,12:17:00,191.08,191.12,191.08,191.11,835347
2019/07/03,12:18:00,191.11,191.16,191.11,191.16,15457
2019/07/03,12:19:00,191.16,191.24,191.16,191.22,42810
2019/07/03,12:20:00,191.22,191.26,191.21,191.23,29879
2019/07/03,12:21:00,191.23,191.23,191.18,191.19,29960
2019/07/03,12:22:00,191.19,191.22,191.17,191.20,22951
2019/07/03,12:23:00,191.20,191.25,191.19,191.24,24924
2019/07/03,12:24:00,191.23,191.24,191.21,191.23,41952
2019/07/03,12:25:00,191.23,191.24,191.22,191.23,24044
2019/07/03,12:26:00,191.22,191.24,191.21,191.23,33315
2019/07/03,12:27:00,191.23,191.26,191.23,191.25,28241
2019/07/03,12:28:00,191.25,191.26,191.19,191.20,39857
2019/07/03,12:29:00,191.21,191.24,191.20,191.20,33158
2019/07/03,12:30:00,191.20,191.20,191.16,191.17,15635
2019/07/03,12:31:00,191.17,191.24,191.17,191.23,26783
2019/07/03,12:32:00,191.23,191.25,191.22,191.22,43122
2019/07/03,12:33:00,191.23,191.23,191.18,191.18,21780
2019/07/03,12:34:00,191.18,191.22,191.18,191.20,27769
2019/07/03,12:35:00,191.20,191.21,191.15,191.19,26411
2019/07/03,12:36:00,191.18,191.22,191.18,191.21,24233
2019/07/03,12:37:00,191.21,191.26,191.21,191.26,31174
2019/07/03,12:38:00,191.27,191.28,191.23,191.23,83647
2019/07/03,12:39:00,191.23,191.27,191.23,191.26,32005
2019/07/03,12:40:00,191.27,191.29,191.27,191.29,107383
2019/07/03,12:41:00,191.29,191.32,191.28,191.31,142259
2019/07/03,12:42:00,191.32,191.33,191.30,191.32,77372
2019/07/03,12:43:00,191.32,191.33,191.24,191.24,231649
2019/07/03,12:44:00,191.25,191.26,191.19,191.19,84913
2019/07/03,12:45:00,191.19,191.23,191.18,191.21,64838
2019/07/03,12:46:00,191.21,191.22,191.16,191.17,57043
2019/07/03,12:47:00,191.17,191.22,191.17,191.22,33232
2019/07/03,12:48:00,191.22,191.24,191.20,191.24,62853
2019/07/03,12:49:00,191.24,191.28,191.24,191.24,57002
2019/07/03,12:50:00,191.24,191.30,191.22,191.26,108819
2019/07/03,12:51:00,191.27,191.33,191.25,191.32,75955
2019/07/03,12:52:00,191.32,191.33,191.30,191.32,53138
2019/07/03,12:53:00,191.32,191.35,191.31,191.34,61596
2019/07/03,12:54:00,191.34,191.34,191.31,191.31,105969
2019/07/03,12:55:00,191.32,191.32,191.27,191.30,209911
2019/07/03,12:56:00,191.30,191.42,191.27,191.29,478815
2019/07/03,12:57:00,191.29,191.33,191.27,191.33,73127
2019/07/03,12:58:00,191.33,191.38,191.33,191.36,206139
2019/07/03,12:59:00,191.36,191.36,191.28,191.32,179057
2019/07/03,13:00:00,191.32,191.44,191.28,191.44,440433
2019/07/05,09:31:00,190.15,190.34,190.09,190.32,198680
2019/07/05,09:32:00,190.33,190.45,190.31,190.35,182519
2019/07/05,09:33:00,190.34,190.41,190.20,190.26,106512
2019/07/05,09:34:00,190.27,190.43,190.25,190.37,109666
2019/07/05,09:35:00,190.37,190.39,190.11,190.23,150670
2019/07/05,09:36:00,190.23,190.23,190.04,190.16,179238
2019/07/05,09:37:00,190.18,190.24,190.08,190.13,70372
2019/07/05,09:38:00,190.12,190.21,190.06,190.19,109252
2019/07/05,09:39:00,190.18,190.25,190.14,190.23,53894
2019/07/05,09:40:00,190.23,190.32,190.16,190.28,56721
2019/07/05,09:41:00,190.28,190.29,190.16,190.28,45824
2019/07/05,09:42:00,190.28,190.34,190.25,190.28,53561
2019/07/05,09:43:00,190.28,190.32,190.17,190.20,100883
2019/07/05,09:44:00,190.21,190.27,190.15,190.19,66981
2019/07/05,09:45:00,190.19,190.19,190.10,190.14,52186
2019/07/05,09:46:00,190.14,190.23,190.01,190.23,92453
2019/07/05,09:47:00,190.23,190.30,190.23,190.24,55797
2019/07/05,09:48:00,190.24,190.27,190.17,190.27,35919
2019/07/05,09:49:00,190.25,190.34,190.23,190.32,19582
2019/07/05,09:50:00,190.31,190.34,190.29,190.29,24245
2019/07/05,09:51:00,190.29,190.29,190.23,190.24,56835
2019/07/05,09:52:00,190.24,190.24,190.14,190.16,25918
2019/07/05,09:53:00,190.17,190.18,190.08,190.15,58461
2019/07/05,09:54:00,190.15,190.17,190.10,190.15,25459
2019/07/05,09:55:00,190.16,190.16,190.09,190.09,17243
2019/07/05,09:56:00,190.09,190.09,189.96,190.00,49440
2019/07/05,09:57:00,190.00,190.00,189.83,189.87,78136
2019/07/05,09:58:00,189.87,189.92,189.79,189.89,55931
2019/07/05,09:59:00,189.89,189.89,189.82,189.83,37248
2019/07/05,10:00:00,189.83,189.83,189.63,189.65,73976
2019/07/05,10:01:00,189.65,189.74,189.62,189.62,122440
2019/07/05,10:02:00,189.62,189.71,189.62,189.64,46277
2019/07/05,10:03:00,189.63,189.70,189.62,189.64,56710
2019/07/05,10:04:00,189.64,189.74,189.60,189.74,59658
2019/07/05,10:05:00,189.73,189.81,189.72,189.81,70263
2019/07/05,10:06:00,189.81,189.85,189.75,189.82,48948
2019/07/05,10:07:00,189.83,189.95,189.80,189.95,308520
2019/07/05,10:08:00,189.93,190.01,189.92,190.01,118612
2019/07/05,10:09:00,190.00,190.08,189.98,190.05,79131
2019/07/05,10:10:00,190.05,190.06,190.01,190.03,36727
2019/07/05,10:11:00,190.03,190.03,189.93,190.00,34393
2019/07/05,10:12:00,190.00,190.00,189.90,189.91,20149
2019/07/05,10:13:00,189.91,189.92,189.85,189.91,19803
2019/07/05,10:14:00,189.91,189.92,189.83,189.90,18151
2019/07/05,10:15:00,189.91,189.94,189.86,189.90,46386
2019/07/05,10:16:00,189.90,189.97,189.84,189.93,76485
2019/07/05,10:17:00,189.92,189.93,189.75,189.80,76104
2019/07/05,10:18:00,189.80,189.82,189.72,189.76,52863
2019/07/05,10:19:00,189.76,189.77,189.70,189.74,30137
2019/07/05,10:20:00,189.74,189.90,189.74,189.89,43703
2019/07/05,10:21:00,189.89,189.93,189.79,189.80,41383
2019/07/05,10:22:00,189.80,189.80,189.70,189.72,89046
2019/07/05,10:23:00,189.72,189.73,189.66,189.68,232251
2019/07/05,10:24:00,189.68,189.69,189.61,189.67,48019
2019/07/05,10:25:00,189.66,189.70,189.62,189.68,545487
2019/07/05,10:26:00,189.68,189.78,189.65,189.77,50041
2019/07/05,10:27:00,189.75,189.75,189.56,189.65,85769
2019/07/05,10:28:00,189.65,189.79,189.65,189.74,81340
2019/07/05,10:29:00,189.74,189.74,189.69,189.69,26241
2019/07/05,10:30:00,189.69,189.72,189.63,189.64,22150
2019/07/05,10:31:00,189.64,189.67,189.52,189.54,61615
2019/07/05,10:32:00,189.54,189.63,189.54,189.61,68172
2019/07/05,10:33:00,189.61,189.62,189.55,189.57,54183
2019/07/05,10:34:00,189.58,189.61,189.55,189.59,39606
2019/07/05,10:35:00,189.59,189.59,189.49,189.50,67163
2019/07/05,10:36:00,189.50,189.52,189.43,189.44,117809
2019/07/05,10:37:00,189.44,189.51,189.41,189.48,78639
2019/07/05,10:38:00,189.48,189.54,189.45,189.53,42619
2019/07/05,10:39:00,189.53,189.56,189.50,189.56,35857
2019/07/05,10:40:00,189.56,189.58,189.46,189.49,73376
2019/07/05,10:41:00,189.49,189.57,189.45,189.50,137874
2019/07/05,10:42:00,189.50,189.51,189.46,189.50,97738
2019/07/05,10:43:00,189.50,189.52,189.46,189.52,35199
2019/07/05,10:44:00,189.52,189.57,189.48,189.48,45673
2019/07/05,10:45:00,189.47,189.48,189.42,189.45,33576
2019/07/05,10:46:00,189.45,189.49,189.41,189.42,28571
2019/07/05,10:47:00,189.42,189.50,189.39,189.48,56627
2019/07/05,10:48:00,189.48,189.63,189.48,189.61,47016
2019/07/05,10:49:00,189.61,189.68,189.61,189.65,61795
2019/07/05,10:50:00,189.64,189.65,189.60,189.61,96067
2019/07/05,10:51:00,189.61,189.72,189.60,189.72,74768
2019/07/05,10:52:00,189.72,189.75,189.71,189.72,79197
2019/07/05,10:53:00,189.71,189.78,189.70,189.75,51392
2019/07/05,10:54:00,189.75,189.76,189.71,189.74,81255
2019/07/05,10:55:00,189.74,189.74,189.70,189.71,23761
2019/07/05,10:56:00,189.71,189.71,189.63,189.63,87895
2019/07/05,10:57:00,189.63,189.64,189.52,189.52,119958
2019/07/05,10:58:00,189.51,189.52,189.41,189.52,101569
2019/07/05,10:59:00,189.52,189.63,189.48,189.63,33289
2019/07/05,11:00:00,189.63,189.72,189.62,189.70,57092
2019/07/05,11:01:00,189.70,189.77,189.64,189.65,98700
2019/07/05,11:02:00,189.64,189.65,189.54,189.57,45100
2019/07/05,11:03:00,189.57,189.67,189.57,189.67,21471
2019/07/05,11:04:00,189.67,189.70,189.65,189.66,62097
2019/07/05,11:05:00,189.66,189.70,189.66,189.69,43222
2019/07/05,11:06:00,189.69,189.74,189.68,189.73,37567
2019/07/05,11:07:00,189.73,189.74,189.62,189.65,39288
2019/07/05,11:08:00,189.65,189.76,189.62,189.72,26937
2019/07/05,11:09:00,189.72,189.76,189.71,189.76,18899
2019/07/05,11:10:00,189.76,189.87,189.76,189.84,36731
2019/07/05,11:11:00,189.84,189.88,189.81,189.86,36917
2019/07/05,11:12:00,189.86,189.86,189.79,189.80,18004
2019/07/05,11:13:00,189.80,189.85,189.80,189.82,17275
2019/07/05,11:14:00,189.82,189.94,189.82,189.93,32695
2019/07/05,11:15:00,189.93,189.93,189.89,189.89,21206
2019/07/05,11:16:00,189.91,189.94,189.88,189.92,27619
2019/07/05,11:17:00,189.93,190.00,189.93,189.96,23838
2019/07/05,11:18:00,189.96,190.00,189.95,189.99,19117
2019/07/05,11:19:00,189.99,190.00,189.91,189.94,32327
2019/07/05,11:20:00,189.94,190.06,189.94,190.04,43073
2019/07/05,11:21:00,190.04,190.05,189.97,190.01,23505
2019/07/05,11:22:00,190.01,190.08,190.00,190.02,32990
2019/07/05,11:23:00,190.02,190.03,189.94,189.98,57352
2019/07/05,11:24:00,189.98,190.03,189.97,189.98,21444
2019/07/05,11:25:00,189.98,189.99,189.95,189.96,15988
2019/07/05,11:26:00,189.97,190.04,189.97,189.98,23257
2019/07/05,11:27:00,189.98,190.04,189.98,190.03,26204
2019/07/05,11:28:00,190.02,190.06,189.95,189.95,40481
2019/07/05,11:29:00,189.96,190.05,189.94,190.05,50075
2019/07/05,11:30:00,190.05,190.16,190.05,190.08,96195
2019/07/05,11:31:00,190.09,190.13,190.05,190.12,56161
2019/07/05,11:32:00,190.12,190.17,190.10,190.16,34232
2019/07/05,11:33:00,190.16,190.17,190.08,190.12,15515
2019/07/05,11:34:00,190.13,190.17,190.10,190.16,14330
2019/07/05,11:35:00,190.16,190.18,190.14,190.17,39150
2019/07/05,11:36:00,190.17,190.18,190.11,190.17,31154
2019/07/05,11:37:00,190.17,190.21,190.12,190.15,21092
2019/07/05,11:38:00,190.15,190.16,190.11,190.12,80527
2019/07/05,11:39:00,190.12,190.12,190.08,190.09,29560
2019/07/05,11:40:00,190.09,190.18,190.09,190.18,14467
2019/07/05,11:41:00,190.17,190.17,190.08,190.09,20445
2019/07/05,11:42:00,190.08,190.12,190.07,190.07,15604
2019/07/05,11:43:00,190.06,190.11,190.06,190.09,8244
2019/07/05,11:44:00,190.09,190.09,190.04,190.05,18762
2019/07/05,11:45:00,190.05,190.07,190.02,190.02,27170
2019/07/05,11:46:00,190.02,190.04,189.90,189.91,39571
2019/07/05,11:47:00,189.91,189.94,189.90,189.90,72710
2019/07/05,11:48:00,189.90,189.90,189.82,189.85,29738
2019/07/05,11:49:00,189.85,189.94,189.85,189.94,54044
2019/07/05,11:50:00,189.94,190.00,189.91,189.97,20541
2019/07/05,11:51:00,189.97,190.05,189.93,190.05,10699
2019/07/05,11:52:00,190.05,190.05,190.01,190.04,23233
2019/07/05,11:53:00,190.05,190.05,190.00,190.01,20198
2019/07/05,11:54:00,190.00,190.01,189.96,189.99,7281
2019/07/05,11:55:00,189.99,190.02,189.98,190.00,7906
2019/07/05,11:56:00,189.99,190.01,189.96,189.97,7819
2019/07/05,11:57:00,189.97,190.04,189.97,190.04,14759
2019/07/05,11:58:00,190.04,190.11,190.01,190.11,18769
2019/07/05,11:59:00,190.11,190.12,190.09,190.11,60940
2019/07/05,12:00:00,190.11,190.14,190.08,190.13,26786
2019/07/05,12:01:00,190.13,190.17,190.10,190.13,16827
2019/07/05,12:02:00,190.14,190.20,190.08,190.08,32493
2019/07/05,12:03:00,190.09,190.13,190.08,190.08,9557
2019/07/05,12:04:00,190.08,190.09,190.06,190.06,36705
2019/07/05,12:05:00,190.06,190.08,190.02,190.03,19664
2019/07/05,12:06:00,190.03,190.03,189.98,189.98,15385
2019/07/05,12:07:00,189.98,190.00,189.93,189.97,20018
2019/07/05,12:08:00,189.98,190.00,189.96,190.00,7394
2019/07/05,12:09:00,189.99,190.09,189.98,190.08,18593
2019/07/05,12:10:00,190.08,190.10,190.07,190.09,34076
2019/07/05,12:11:00,190.09,190.13,190.04,190.12,14770
2019/07/05,12:12:00,190.11,190.17,190.11,190.14,12604
2019/07/05,12:13:00,190.14,190.18,190.14,190.14,20418
2019/07/05,12:14:00,190.14,190.15,190.13,190.13,8324
2019/07/05,12:15:00,190.13,190.19,190.13,190.17,12182
2019/07/05,12:16:00,190.17,190.27,190.17,190.23,61350
2019/07/05,12:17:00,190.23,190.32,190.22,190.25,39514
2019/07/05,12:18:00,190.26,190.35,190.26,190.33,27975
2019/07/05,12:19:00,190.34,190.35,190.30,190.31,20721
2019/07/05,12:20:00,190.31,190.36,190.31,190.34,38823
2019/07/05,12:21:00,190.37,190.38,190.26,190.29,49425
2019/07/05,12:22:00,190.29,190.34,190.28,190.34,11401
2019/07/05,12:23:00,190.34,190.38,190.34,190.35,24186
2019/07/05,12:24:00,190.35,190.44,190.35,190.41,65767
2019/07/05,12:25:00,190.41,190.45,190.38,190.45,46302
2019/07/05,12:26:00,190.44,190.48,190.44,190.47,56267
2019/07/05,12:27:00,190.47,190.47,190.40,190.40,17064
2019/07/05,12:28:00,190.40,190.40,190.37,190.37,17712
2019/07/05,12:29:00,190.38,190.40,190.36,190.38,8847
2019/07/05,12:30:00,190.38,190.39,190.35,190.38,19389
2019/07/05,12:31:00,190.38,190.45,190.38,190.41,37880
2019/07/05,12:32:00,190.42,190.44,190.41,190.43,19311
2019/07/05,12:33:00,190.44,190.45,190.40,190.42,25609
2019/07/05,12:34:00,190.42,190.43,190.40,190.42,14901
2019/07/05,12:35:00,190.41,190.44,190.41,190.44,12679
2019/07/05,12:36:00,190.44,190.49,190.44,190.45,21263
2019/07/05,12:37:00,190.46,190.56,190.46,190.56,20858
2019/07/05,12:38:00,190.56,190.58,190.52,190.54,19808
2019/07/05,12:39:00,190.54,190.55,190.51,190.54,16053
2019/07/05,12:40:00,190.55,190.60,190.55,190.59,32691
2019/07/05,12:41:00,190.59,190.61,190.58,190.59,94612
2019/07/05,12:42:00,190.59,190.61,190.58,190.58,9658
2019/07/05,12:43:00,190.57,190.63,190.56,190.62,34523
2019/07/05,12:44:00,190.62,190.64,190.60,190.60,18523
2019/07/05,12:45:00,190.61,190.62,190.57,190.59,20837
2019/07/05,12:46:00,190.59,190.62,190.58,190.62,19300
2019/07/05,12:47:00,190.61,190.62,190.58,190.59,19711
2019/07/05,12:48:00,190.59,190.59,190.56,190.57,25058
2019/07/05,12:49:00,190.56,190.58,190.53,190.55,15876
2019/07/05,12:50:00,190.55,190.56,190.53,190.53,14693
2019/07/05,12:51:00,190.54,190.59,190.54,190.58,6736
2019/07/05,12:52:00,190.58,190.58,190.56,190.57,4310
2019/07/05,12:53:00,190.57,190.66,190.57,190.66,20177
2019/07/05,12:54:00,190.66,190.67,190.61,190.63,21214
2019/07/05,12:55:00,190.63,190.64,190.61,190.63,12591
2019/07/05,12:56:00,190.63,190.64,190.62,190.64,2577
2019/07/05,12:57:00,190.64,190.66,190.59,190.61,15323
2019/07/05,12:58:00,190.61,190.62,190.59,190.60,11309
2019/07/05,12:59:00,190.61,190.61,190.55,190.56,18215
2019/07/05,13:00:00,190.56,190.56,190.54,190.55,5487
2019/07/05,13:01:00,190.55,190.60,190.55,190.56,26184
2019/07/05,13:02:00,190.56,190.61,190.56,190.57,16929
2019/07/05,13:03:00,190.57,190.58,190.50,190.51,13772
2019/07/05,13:04:00,190.52,190.52,190.45,190.45,51344
2019/07/05,13:05:00,190.45,190.52,190.44,190.51,16075
2019/07/05,13:06:00,190.54,190.63,190.54,190.62,19593
2019/07/05,13:07:00,190.62,190.62,190.57,190.58,25169
2019/07/05,13:08:00,190.58,190.60,190.58,190.60,2600
2019/07/05,13:09:00,190.60,190.65,190.60,190.64,18101
2019/07/05,13:10:00,190.64,190.64,190.56,190.57,15026
2019/07/05,13:11:00,190.57,190.64,190.57,190.62,17567
2019/07/05,13:12:00,190.64,190.68,190.63,190.64,15521
2019/07/05,13:13:00,190.64,190.65,190.61,190.61,13119
2019/07/05,13:14:00,190.61,190.64,190.61,190.62,11557
2019/07/05,13:15:00,190.62,190.65,190.61,190.64,6929
2019/07/05,13:16:00,190.64,190.66,190.62,190.62,15318
2019/07/05,13:17:00,190.63,190.69,190.63,190.67,21676
2019/07/05,13:18:00,190.67,190.67,190.62,190.65,22563
2019/07/05,13:19:00,190.65,190.68,190.65,190.68,17144
2019/07/05,13:20:00,190.68,190.68,190.66,190.67,15662
2019/07/05,13:21:00,190.68,190.68,190.66,190.67,15374
2019/07/05,13:22:00,190.67,190.75,190.67,190.72,58541
2019/07/05,13:23:00,190.72,190.85,190.71,190.84,144388
2019/07/05,13:24:00,190.84,190.87,190.77,190.85,135873
2019/07/05,13:25:00,190.86,190.88,190.84,190.88,27180
2019/07/05,13:26:00,190.88,190.89,190.87,190.88,18507
2019/07/05,13:27:00,190.88,190.89,190.87,190.89,12228
2019/07/05,13:28:00,190.89,190.90,190.87,190.90,23512
2019/07/05,13:29:00,190.90,190.92,190.88,190.89,17489
2019/07/05,13:30:00,190.89,190.96,190.89,190.96,18710
2019/07/05,13:31:00,190.96,190.98,190.95,190.97,24735
2019/07/05,13:32:00,190.97,190.97,190.94,190.96,29991
2019/07/05,13:33:00,190.96,190.99,190.96,190.99,18822
2019/07/05,13:34:00,190.99,191.00,190.90,190.90,52274
2019/07/05,13:35:00,190.91,190.91,190.85,190.90,44661
2019/07/05,13:36:00,190.91,190.93,190.88,190.90,24825
2019/07/05,13:37:00,190.90,190.90,190.89,190.89,425580
2019/07/05,13:38:00,190.89,190.91,190.88,190.89,28627
2019/07/05,13:39:00,190.89,190.98,190.89,190.97,48742
2019/07/05,13:40:00,190.97,190.97,190.95,190.95,29706
2019/07/05,13:41:00,190.96,190.96,190.91,190.95,35989
2019/07/05,13:42:00,190.93,191.00,190.93,190.97,64647
2019/07/05,13:43:00,190.97,191.02,190.97,191.01,16028
2019/07/05,13:44:00,191.01,191.02,190.97,191.00,35428
2019/07/05,13:45:00,190.99,191.07,190.99,191.07,48336
2019/07/05,13:46:00,191.07,191.07,190.98,190.98,36203
2019/07/05,13:47:00,190.98,191.00,190.97,190.99,25020
2019/07/05,13:48:00,190.99,191.01,190.98,190.99,19105
2019/07/05,13:49:00,190.98,190.99,190.95,190.95,1263126
2019/07/05,13:50:00,190.95,190.99,190.95,190.99,10147
2019/07/05,13:51:00,190.99,191.00,190.98,190.98,7743
2019/07/05,13:52:00,190.98,191.01,190.98,191.01,16076
2019/07/05,13:53:00,191.00,191.00,190.93,190.97,41941
2019/07/05,13:54:00,190.97,191.01,190.94,190.94,20878
2019/07/05,13:55:00,190.94,190.96,190.93,190.94,19605
2019/07/05,13:56:00,190.95,190.97,190.95,190.96,8531
2019/07/05,13:57:00,190.96,190.96,190.92,190.93,9459
2019/07/05,13:58:00,190.93,190.95,190.88,190.92,20256
2019/07/05,13:59:00,190.91,190.92,190.91,190.92,3228
2019/07/05,14:00:00,190.92,190.96,190.92,190.93,14052
2019/07/05,14:01:00,190.93,190.99,190.93,190.99,6120
2019/07/05,14:02:00,190.99,191.03,190.99,191.01,15532
2019/07/05,14:03:00,191.02,191.03,190.98,191.00,10583
2019/07/05,14:04:00,191.00,191.00,190.98,190.99,8040
2019/07/05,14:05:00,190.99,190.99,190.97,190.98,14394
2019/07/05,14:06:00,190.97,190.98,190.92,190.93,5011
2019/07/05,14:07:00,190.93,190.93,190.87,190.89,27638
2019/07/05,14:08:00,190.89,190.89,190.84,190.84,8758
2019/07/05,14:09:00,190.84,190.86,190.82,190.85,15415
2019/07/05,14:10:00,190.85,190.87,190.84,190.85,9976
2019/07/05,14:11:00,190.85,190.93,190.85,190.91,14473
2019/07/05,14:12:00,190.91,190.91,190.88,190.88,32185
2019/07/05,14:13:00,190.88,190.88,190.84,190.86,14001
2019/07/05,14:14:00,190.87,190.89,190.86,190.89,29106
2019/07/05,14:15:00,190.89,190.90,190.85,190.87,25282
2019/07/05,14:16:00,190.87,190.87,190.84,190.84,15343
2019/07/05,14:17:00,190.84,190.87,190.83,190.84,12130
2019/07/05,14:18:00,190.85,190.90,190.84,190.88,12770
2019/07/05,14:19:00,190.89,190.94,190.89,190.94,8014
2019/07/05,14:20:00,190.94,190.95,190.92,190.93,10938
2019/07/05,14:21:00,190.93,190.96,190.93,190.96,16508
2019/07/05,14:22:00,190.96,190.96,190.93,190.93,18003
2019/07/05,14:23:00,190.92,190.94,190.91,190.94,15786
2019/07/05,14:24:00,190.94,190.98,190.94,190.97,24266
2019/07/05,14:25:00,190.97,190.98,190.94,190.96,26041
2019/07/05,14:26:00,190.96,190.97,190.93,190.94,12349
2019/07/05,14:27:00,190.94,190.94,190.93,190.93,2850
2019/07/05,14:28:00,190.93,190.93,190.90,190.92,8246
2019/07/05,14:29:00,190.92,190.94,190.90,190.94,13876
2019/07/05,14:30:00,190.94,190.95,190.92,190.93,11791
2019/07/05,14:31:00,190.93,191.02,190.92,190.98,24161
2019/07/05,14:32:00,190.99,191.04,190.97,191.03,15633
2019/07/05,14:33:00,191.03,191.12,191.03,191.11,50386
2019/07/05,14:34:00,191.10,191.11,191.05,191.10,16441
2019/07/05,14:35:00,191.09,191.10,191.07,191.07,11708
2019/07/05,14:36:00,191.07,191.07,191.05,191.05,21194
2019/07/05,14:37:00,191.05,191.06,191.02,191.04,16783
2019/07/05,14:38:00,191.04,191.13,191.03,191.12,27818
2019/07/05,14:39:00,191.10,191.19,191.10,191.15,61862
2019/07/05,14:40:00,191.15,191.15,191.12,191.12,12853
2019/07/05,14:41:00,191.13,191.14,191.10,191.14,16584
2019/07/05,14:42:00,191.18,191.18,191.11,191.13,17908
2019/07/05,14:43:00,191.13,191.13,191.11,191.13,3498
2019/07/05,14:44:00,191.12,191.14,191.11,191.13,20109
2019/07/05,14:45:00,191.13,191.21,191.13,191.19,25149
2019/07/05,14:46:00,191.19,191.19,191.15,191.17,13022
2019/07/05,14:47:00,191.17,191.21,191.17,191.19,11007
2019/07/05,14:48:00,191.19,191.21,191.17,191.20,16325
2019/07/05,14:49:00,191.20,191.29,191.20,191.29,28887
2019/07/05,14:50:00,191.29,191.29,191.24,191.28,40299
2019/07/05,14:51:00,191.28,191.30,191.24,191.25,128484
2019/07/05,14:52:00,191.25,191.27,191.22,191.26,93893
2019/07/05,14:53:00,191.26,191.30,191.25,191.29,7823
2019/07/05,14:54:00,191.29,191.32,191.28,191.30,8576
2019/07/05,14:55:00,191.30,191.32,191.28,191.30,15557
2019/07/05,14:56:00,191.30,191.32,191.30,191.30,16280
2019/07/05,14:57:00,191.30,191.30,191.26,191.28,78724
2019/07/05,14:58:00,191.28,191.37,191.28,191.35,46084
2019/07/05,14:59:00,191.35,191.40,191.34,191.38,29760
2019/07/05,15:00:00,191.39,191.39,191.36,191.36,13144
2019/07/05,15:01:00,191.36,191.39,191.35,191.37,18681
2019/07/05,15:02:00,191.37,191.37,191.29,191.30,29790
2019/07/05,15:03:00,191.29,191.30,191.24,191.27,29332
2019/07/05,15:04:00,191.27,191.28,191.23,191.24,42863
2019/07/05,15:05:00,191.24,191.27,191.18,191.21,64955
2019/07/05,15:06:00,191.20,191.20,191.17,191.19,22155
2019/07/05,15:07:00,191.19,191.20,191.13,191.13,41241
2019/07/05,15:08:00,191.15,191.17,191.12,191.17,29652
2019/07/05,15:09:00,191.17,191.17,191.11,191.13,11229
2019/07/05,15:10:00,191.12,191.16,191.12,191.14,11466
2019/07/05,15:11:00,191.15,191.17,191.11,191.11,11048
2019/07/05,15:12:00,191.13,191.19,191.11,191.12,25064
2019/07/05,15:13:00,191.11,191.11,191.02,191.02,53819
2019/07/05,15:14:00,191.02,191.08,190.98,191.07,89328
2019/07/05,15:15:00,191.07,191.10,191.04,191.09,32071
2019/07/05,15:16:00,191.10,191.14,191.07,191.07,33085
2019/07/05,15:17:00,191.07,191.07,191.01,191.02,17677
2019/07/05,15:18:00,191.02,191.03,190.99,191.00,20589
2019/07/05,15:19:00,191.00,191.02,190.99,191.01,9692
2019/07/05,15:20:00,191.02,191.04,191.01,191.03,16563
2019/07/05,15:21:00,191.03,191.08,191.02,191.08,9504
2019/07/05,15:22:00,191.10,191.11,191.09,191.09,20706
2019/07/05,15:23:00,191.09,191.11,191.08,191.09,24563
2019/07/05,15:24:00,191.10,191.15,191.10,191.15,48057
2019/07/05,15:25:00,191.15,191.18,191.12,191.17,41730
2019/07/05,15:26:00,191.17,191.17,191.12,191.14,11572
2019/07/05,15:27:00,191.14,191.15,191.11,191.11,8903
2019/07/05,15:28:00,191.11,191.12,191.07,191.09,22796
2019/07/05,15:29:00,191.10,191.13,191.10,191.11,10413
2019/07/05,15:30:00,191.11,191.18,191.11,191.17,25352
2019/07/05,15:31:00,191.17,191.25,191.17,191.24,50363
2019/07/05,15:32:00,191.23,191.24,191.09,191.12,52938
2019/07/05,15:33:00,191.12,191.14,191.08,191.12,21567
2019/07/05,15:34:00,191.11,191.15,191.09,191.14,11181
2019/07/05,15:35:00,191.15,191.17,191.11,191.13,11745
2019/07/05,15:36:00,191.13,191.18,191.12,191.17,21883
2019/07/05,15:37:00,191.16,191.18,191.11,191.11,20794
2019/07/05,15:38:00,191.11,191.16,191.09,191.14,28962
2019/07/05,15:39:00,191.13,191.13,191.05,191.11,35384
2019/07/05,15:40:00,191.10,191.10,191.05,191.05,17065
2019/07/05,15:41:00,191.05,191.07,191.02,191.03,38875
2019/07/05,15:42:00,191.03,191.08,191.03,191.06,76169
2019/07/05,15:43:00,191.06,191.09,191.05,191.08,18788
2019/07/05,15:44:00,191.09,191.09,191.03,191.04,21560
2019/07/05,15:45:00,191.04,191.07,191.03,191.03,42270
2019/07/05,15:46:00,191.03,191.05,191.02,191.05,26341
2019/07/05,15:47:00,191.05,191.07,191.04,191.06,28011
2019/07/05,15:48:00,191.06,191.10,191.04,191.04,33605
2019/07/05,15:49:00,191.04,191.06,191.03,191.05,12861
2019/07/05,15:50:00,191.05,191.07,191.04,191.04,17080
2019/07/05,15:51:00,191.03,191.06,190.99,190.99,57096
2019/07/05,15:52:00,190.99,191.00,190.95,190.97,40867
2019/07/05,15:53:00,190.98,190.98,190.95,190.96,17936
2019/07/05,15:54:00,190.96,191.03,190.96,191.01,22256
2019/07/05,15:55:00,191.02,191.08,190.86,190.92,557888
2019/07/05,15:56:00,190.91,190.92,190.70,190.76,342101
2019/07/05,15:57:00,190.77,190.77,190.70,190.73,94565
2019/07/05,15:58:00,190.74,190.80,190.72,190.78,107786
2019/07/05,15:59:00,190.77,190.83,190.75,190.83,161953
2019/07/05,16:00:00,190.83,191.11,190.82,191.05,677708
2019/07/08,09:31:00,189.86,189.87,189.69,189.69,373755
2019/07/08,09:32:00,189.69,189.73,189.57,189.57,126193
2019/07/08,09:33:00,189.56,189.62,189.46,189.47,221986
2019/07/08,09:34:00,189.47,189.56,189.42,189.52,111299
2019/07/08,09:35:00,189.51,189.61,189.50,189.53,95353
2019/07/08,09:36:00,189.53,189.57,189.44,189.45,146161
2019/07/08,09:37:00,189.45,189.56,189.38,189.47,115006
2019/07/08,09:38:00,189.47,189.47,189.22,189.28,99843
2019/07/08,09:39:00,189.29,189.33,189.09,189.13,116564
2019/07/08,09:40:00,189.14,189.22,189.10,189.11,91848
2019/07/08,09:41:00,189.12,189.12,188.98,189.06,101953
2019/07/08,09:42:00,189.06,189.14,189.03,189.12,65995
2019/07/08,09:43:00,189.10,189.16,189.00,189.14,66314
2019/07/08,09:44:00,189.15,189.16,189.09,189.11,50109
2019/07/08,09:45:00,189.11,189.22,189.08,189.22,69005
2019/07/08,09:46:00,189.22,189.23,189.14,189.16,134491
2019/07/08,09:47:00,189.16,189.22,189.09,189.09,51092
2019/07/08,09:48:00,189.09,189.09,188.95,188.98,50006
2019/07/08,09:49:00,188.98,189.04,188.94,189.00,40115
2019/07/08,09:50:00,188.99,189.07,188.96,189.04,31509
2019/07/08,09:51:00,189.04,189.09,188.96,189.03,66348
2019/07/08,09:52:00,189.03,189.08,189.03,189.06,17257
2019/07/08,09:53:00,189.06,189.11,188.99,189.01,104185
2019/07/08,09:54:00,189.02,189.04,188.96,189.04,61934
2019/07/08,09:55:00,189.04,189.06,188.98,189.00,79076
2019/07/08,09:56:00,189.01,189.04,189.00,189.01,39097
2019/07/08,09:57:00,189.01,189.05,188.93,189.03,84797
2019/07/08,09:58:00,189.03,189.05,188.98,188.99,50161
2019/07/08,09:59:00,188.99,189.01,188.98,188.99,14415
2019/07/08,10:00:00,188.99,189.03,188.97,188.98,89928
2019/07/08,10:01:00,188.99,189.03,188.96,189.01,70766
2019/07/08,10:02:00,189.03,189.10,189.02,189.03,110338
2019/07/08,10:03:00,189.03,189.10,188.99,189.09,58086
2019/07/08,10:04:00,189.09,189.14,189.08,189.08,46247
2019/07/08,10:05:00,189.09,189.15,189.07,189.14,45481
2019/07/08,10:06:00,189.15,189.26,189.15,189.19,75647
2019/07/08,10:07:00,189.20,189.24,189.19,189.24,48113
2019/07/08,10:08:00,189.24,189.31,189.22,189.29,58950
2019/07/08,10:09:00,189.29,189.32,189.25,189.29,24576
2019/07/08,10:10:00,189.29,189.35,189.28,189.32,33935
2019/07/08,10:11:00,189.32,189.33,189.25,189.25,54666
2019/07/08,10:12:00,189.26,189.26,189.22,189.24,43666
2019/07/08,10:13:00,189.24,189.33,189.24,189.30,97249
2019/07/08,10:14:00,189.31,189.35,189.27,189.29,157491
2019/07/08,10:15:00,189.29,189.43,189.29,189.41,117857
2019/07/08,10:16:00,189.41,189.48,189.37,189.48,70242
2019/07/08,10:17:00,189.46,189.52,189.46,189.49,55792
2019/07/08,10:18:00,189.49,189.51,189.44,189.49,113124
2019/07/08,10:19:00,189.49,189.49,189.43,189.47,43296
2019/07/08,10:20:00,189.47,189.53,189.47,189.53,25802
2019/07/08,10:21:00,189.53,189.55,189.47,189.49,46568
2019/07/08,10:22:00,189.49,189.56,189.49,189.56,37027
2019/07/08,10:23:00,189.56,189.57,189.51,189.52,25893
2019/07/08,10:24:00,189.53,189.55,189.51,189.52,29872
2019/07/08,10:25:00,189.52,189.56,189.52,189.53,19759
2019/07/08,10:26:00,189.53,189.55,189.44,189.45,43092
2019/07/08,10:27:00,189.45,189.45,189.36,189.36,51399
2019/07/08,10:28:00,189.35,189.43,189.34,189.40,39778
2019/07/08,10:29:00,189.40,189.40,189.33,189.34,36232
2019/07/08,10:30:00,189.34,189.36,189.31,189.34,22206
2019/07/08,10:31:00,189.34,189.35,189.25,189.25,69710
2019/07/08,10:32:00,189.24,189.25,189.19,189.19,62890
2019/07/08,10:33:00,189.19,189.21,189.15,189.15,81218
2019/07/08,10:34:00,189.15,189.20,189.09,189.19,155934
2019/07/08,10:35:00,189.19,189.21,189.13,189.21,30301
2019/07/08,10:36:00,189.21,189.27,189.18,189.27,20702
2019/07/08,10:37:00,189.27,189.31,189.26,189.31,30839
2019/07/08,10:38:00,189.31,189.32,189.22,189.23,36517
2019/07/08,10:39:00,189.24,189.28,189.21,189.27,27688
2019/07/08,10:40:00,189.27,189.32,189.24,189.32,13917
2019/07/08,10:41:00,189.32,189.38,189.32,189.33,28872
2019/07/08,10:42:00,189.33,189.35,189.30,189.32,34507
2019/07/08,10:43:00,189.32,189.39,189.24,189.39,20168
2019/07/08,10:44:00,189.39,189.42,189.37,189.38,37078
2019/07/08,10:45:00,189.38,189.45,189.38,189.44,40078
2019/07/08,10:46:00,189.44,189.50,189.41,189.50,48114
2019/07/08,10:47:00,189.50,189.56,189.50,189.52,51786
2019/07/08,10:48:00,189.52,189.52,189.40,189.41,17889
2019/07/08,10:49:00,189.41,189.42,189.35,189.36,59841
2019/07/08,10:50:00,189.36,189.36,189.31,189.34,20198
2019/07/08,10:51:00,189.34,189.40,189.30,189.31,120975
2019/07/08,10:52:00,189.31,189.31,189.24,189.27,36915
2019/07/08,10:53:00,189.27,189.31,189.21,189.25,49869
2019/07/08,10:54:00,189.24,189.33,189.24,189.25,81562
2019/07/08,10:55:00,189.29,189.29,189.24,189.27,27670
2019/07/08,10:56:00,189.27,189.29,189.23,189.26,21221
2019/07/08,10:57:00,189.26,189.29,189.20,189.28,50081
2019/07/08,10:58:00,189.28,189.33,189.28,189.33,31395
2019/07/08,10:59:00,189.34,189.37,189.33,189.36,18063
2019/07/08,11:00:00,189.36,189.44,189.36,189.42,36800
2019/07/08,11:01:00,189.42,189.53,189.41,189.47,60710
2019/07/08,11:02:00,189.48,189.56,189.45,189.53,38499
2019/07/08,11:03:00,189.53,189.53,189.46,189.48,30328
2019/07/08,11:04:00,189.48,189.59,189.48,189.58,30216
2019/07/08,11:05:00,189.58,189.59,189.52,189.55,28101
2019/07/08,11:06:00,189.56,189.56,189.50,189.54,14426
2019/07/08,11:07:00,189.54,189.57,189.53,189.56,9577
2019/07/08,11:08:00,189.56,189.56,189.52,189.54,21409
2019/07/08,11:09:00,189.53,189.53,189.45,189.51,25271
2019/07/08,11:10:00,189.51,189.53,189.45,189.46,39586
2019/07/08,11:11:00,189.46,189.50,189.45,189.48,12798
2019/07/08,11:12:00,189.48,189.51,189.43,189.45,16413
2019/07/08,11:13:00,189.45,189.71,189.45,189.68,74010
2019/07/08,11:14:00,189.67,189.67,189.62,189.64,96194
2019/07/08,11:15:00,189.64,189.68,189.62,189.67,58378
2019/07/08,11:16:00,189.66,189.68,189.60,189.66,50602
2019/07/08,11:17:00,189.66,189.68,189.63,189.67,18513
2019/07/08,11:18:00,189.64,189.65,189.59,189.61,12712
2019/07/08,11:19:00,189.61,189.65,189.60,189.61,11754
2019/07/08,11:20:00,189.61,189.64,189.58,189.64,15327
2019/07/08,11:21:00,189.63,189.68,189.62,189.62,15367
2019/07/08,11:22:00,189.62,189.68,189.59,189.60,17309
2019/07/08,11:23:00,189.58,189.60,189.54,189.60,32380
2019/07/08,11:24:00,189.60,189.62,189.55,189.56,16975
2019/07/08,11:25:00,189.56,189.56,189.44,189.45,34724
2019/07/08,11:26:00,189.44,189.44,189.38,189.39,61914
2019/07/08,11:27:00,189.39,189.40,189.33,189.38,34196
2019/07/08,11:28:00,189.38,189.41,189.35,189.40,27222
2019/07/08,11:29:00,189.40,189.45,189.40,189.45,40947
2019/07/08,11:30:00,189.46,189.47,189.42,189.46,11521
2019/07/08,11:31:00,189.46,189.48,189.32,189.41,30980
2019/07/08,11:32:00,189.42,189.42,189.38,189.39,12909
2019/07/08,11:33:00,189.39,189.41,189.36,189.40,18248
2019/07/08,11:34:00,189.40,189.41,189.32,189.37,16254
2019/07/08,11:35:00,189.37,189.40,189.35,189.39,13435
2019/07/08,11:36:00,189.39,189.39,189.33,189.38,26897
2019/07/08,11:37:00,189.38,189.41,189.35,189.37,23304
2019/07/08,11:38:00,189.38,189.42,189.38,189.38,34572
2019/07/08,11:39:00,189.36,189.36,189.28,189.30,23799
2019/07/08,11:40:00,189.30,189.34,189.27,189.27,18707
2019/07/08,11:41:00,189.26,189.26,189.22,189.25,55611
2019/07/08,11:42:00,189.25,189.30,189.24,189.26,24737
2019/07/08,11:43:00,189.26,189.29,189.24,189.27,23736
2019/07/08,11:44:00,189.27,189.30,189.25,189.25,25545
2019/07/08,11:45:00,189.25,189.25,189.18,189.23,27833
2019/07/08,11:46:00,189.21,189.22,189.17,189.22,18208
2019/07/08,11:47:00,189.23,189.23,189.15,189.18,37700
2019/07/08,11:48:00,189.16,189.20,189.15,189.15,33891
2019/07/08,11:49:00,189.15,189.20,189.12,189.20,34272
2019/07/08,11:50:00,189.21,189.28,189.19,189.28,48039
2019/07/08,11:51:00,189.28,189.29,189.24,189.27,51151
2019/07/08,11:52:00,189.27,189.30,189.24,189.30,25644
2019/07/08,11:53:00,189.30,189.33,189.29,189.33,17541
2019/07/08,11:54:00,189.33,189.35,189.29,189.33,23631
2019/07/08,11:55:00,189.34,189.36,189.28,189.28,22829
2019/07/08,11:56:00,189.26,189.28,189.23,189.23,19164
2019/07/08,11:57:00,189.23,189.25,189.23,189.24,11207
2019/07/08,11:58:00,189.24,189.29,189.23,189.27,37054
2019/07/08,11:59:00,189.28,189.28,189.25,189.28,26941
2019/07/08,12:00:00,189.27,189.28,189.24,189.28,18024
2019/07/08,12:01:00,189.27,189.29,189.25,189.25,18329
2019/07/08,12:02:00,189.25,189.27,189.23,189.25,25658
2019/07/08,12:03:00,189.25,189.25,189.17,189.17,33972
2019/07/08,12:04:00,189.18,189.18,189.03,189.08,80249
2019/07/08,12:05:00,189.07,189.08,189.04,189.07,26089
2019/07/08,12:06:00,189.07,189.09,189.03,189.07,34530
2019/07/08,12:07:00,189.07,189.11,189.06,189.11,22779
2019/07/08,12:08:00,189.10,189.12,189.08,189.09,9315
2019/07/08,12:09:00,189.10,189.15,189.10,189.14,14568
2019/07/08,12:10:00,189.14,189.19,189.10,189.19,23514
2019/07/08,12:11:00,189.20,189.20,189.17,189.19,19625
2019/07/08,12:12:00,189.20,189.22,189.16,189.19,23548
2019/07/08,12:13:00,189.18,189.23,189.18,189.20,14096
2019/07/08,12:14:00,189.19,189.23,189.19,189.21,16036
2019/07/08,12:15:00,189.20,189.21,189.17,189.19,7268
2019/07/08,12:16:00,189.19,189.25,189.18,189.24,17752
2019/07/08,12:17:00,189.23,189.26,189.20,189.24,29311
2019/07/08,12:18:00,189.24,189.27,189.24,189.24,23030
2019/07/08,12:19:00,189.24,189.27,189.21,189.27,30166
2019/07/08,12:20:00,189.27,189.30,189.25,189.27,14397
2019/07/08,12:21:00,189.27,189.31,189.25,189.27,16776
2019/07/08,12:22:00,189.27,189.28,189.24,189.24,17408
2019/07/08,12:23:00,189.24,189.24,189.20,189.20,18209
2019/07/08,12:24:00,189.20,189.22,189.19,189.21,18786
2019/07/08,12:25:00,189.21,189.21,189.16,189.19,20348
2019/07/08,12:26:00,189.19,189.24,189.19,189.22,34011
2019/07/08,12:27:00,189.22,189.22,189.19,189.22,11497
2019/07/08,12:28:00,189.22,189.22,189.19,189.19,9557
2019/07/08,12:29:00,189.19,189.20,189.15,189.17,14021
2019/07/08,12:30:00,189.16,189.16,189.12,189.13,45794
2019/07/08,12:31:00,189.13,189.21,189.13,189.21,43015
2019/07/08,12:32:00,189.21,189.30,189.21,189.27,44945
2019/07/08,12:33:00,189.27,189.30,189.26,189.29,15143
2019/07/08,12:34:00,189.30,189.35,189.29,189.33,445715
2019/07/08,12:35:00,189.33,189.33,189.30,189.33,10041
2019/07/08,12:36:00,189.33,189.35,189.32,189.35,11246
2019/07/08,12:37:00,189.37,189.37,189.33,189.34,21012
2019/07/08,12:38:00,189.33,189.33,189.29,189.29,12732
2019/07/08,12:39:00,189.29,189.33,189.27,189.30,45642
2019/07/08,12:40:00,189.32,189.34,189.30,189.31,39369
2019/07/08,12:41:00,189.31,189.31,189.25,189.28,32610
2019/07/08,12:42:00,189.28,189.30,189.23,189.24,51831
2019/07/08,12:43:00,189.24,189.27,189.24,189.25,16288
2019/07/08,12:44:00,189.25,189.30,189.25,189.29,14093
2019/07/08,12:45:00,189.28,189.29,189.27,189.28,14597
2019/07/08,12:46:00,189.29,189.30,189.26,189.29,15219
2019/07/08,12:47:00,189.30,189.33,189.29,189.30,21884
2019/07/08,12:48:00,189.30,189.34,189.29,189.34,7253
2019/07/08,12:49:00,189.35,189.39,189.35,189.38,35982
2019/07/08,12:50:00,189.38,189.38,189.37,189.38,5911
2019/07/08,12:51:00,189.38,189.45,189.35,189.39,64974
2019/07/08,12:52:00,189.39,189.39,189.32,189.32,10617
2019/07/08,12:53:00,189.32,189.35,189.32,189.34,16419
2019/07/08,12:54:00,189.34,189.35,189.33,189.34,5762
2019/07/08,12:55:00,189.34,189.34,189.28,189.34,28374
2019/07/08,12:56:00,189.34,189.35,189.29,189.33,20063
2019/07/08,12:57:00,189.32,189.39,189.31,189.37,17752
2019/07/08,12:58:00,189.37,189.41,189.37,189.40,20935
2019/07/08,12:59:00,189.39,189.41,189.38,189.40,10240
2019/07/08,13:00:00,189.40,189.44,189.40,189.44,23896
2019/07/08,13:01:00,189.44,189.46,189.40,189.42,233940
2019/07/08,13:02:00,189.42,189.43,189.40,189.42,15349
2019/07/08,13:03:00,189.44,189.49,189.44,189.45,32355
2019/07/08,13:04:00,189.44,189.49,189.42,189.49,15213
2019/07/08,13:05:00,189.49,189.51,189.47,189.48,133666
2019/07/08,13:06:00,189.47,189.48,189.45,189.46,22470
2019/07/08,13:07:00,189.46,189.46,189.41,189.41,421017
2019/07/08,13:08:00,189.41,189.43,189.37,189.42,18354
2019/07/08,13:09:00,189.42,189.42,189.38,189.40,5039
2019/07/08,13:10:00,189.40,189.41,189.38,189.41,5535
2019/07/08,13:11:00,189.41,189.41,189.36,189.36,12914
2019/07/08,13:12:00,189.36,189.39,189.35,189.37,16637
2019/07/08,13:13:00,189.37,189.40,189.36,189.40,13193
2019/07/08,13:14:00,189.40,189.43,189.40,189.40,15498
2019/07/08,13:15:00,189.40,189.44,189.39,189.43,10413
2019/07/08,13:16:00,189.43,189.47,189.43,189.47,23945
2019/07/08,13:17:00,189.47,189.48,189.46,189.47,8878
2019/07/08,13:18:00,189.48,189.51,189.47,189.49,17248
2019/07/08,13:19:00,189.49,189.50,189.44,189.44,16982
2019/07/08,13:20:00,189.44,189.45,189.42,189.44,46512
2019/07/08,13:21:00,189.44,189.44,189.41,189.44,26546
2019/07/08,13:22:00,189.46,189.47,189.46,189.46,6853
2019/07/08,13:23:00,189.46,189.46,189.41,189.43,25741
2019/07/08,13:24:00,189.42,189.42,189.39,189.39,11000
2019/07/08,13:25:00,189.39,189.40,189.39,189.40,3390
2019/07/08,13:26:00,189.40,189.42,189.38,189.40,23904
2019/07/08,13:27:00,189.40,189.41,189.39,189.41,7532
2019/07/08,13:28:00,189.41,189.43,189.41,189.41,7585
2019/07/08,13:29:00,189.40,189.44,189.39,189.41,17833
2019/07/08,13:30:00,189.41,189.44,189.39,189.41,11764
2019/07/08,13:31:00,189.42,189.46,189.42,189.45,5729
2019/07/08,13:32:00,189.44,189.47,189.43,189.47,8465
2019/07/08,13:33:00,189.47,189.47,189.44,189.45,7916
2019/07/08,13:34:00,189.46,189.50,189.46,189.48,8569
2019/07/08,13:35:00,189.48,189.50,189.48,189.49,9645
2019/07/08,13:36:00,189.49,189.53,189.49,189.53,21242
2019/07/08,13:37:00,189.53,189.57,189.52,189.57,23715
2019/07/08,13:38:00,189.56,189.56,189.52,189.53,36889
2019/07/08,13:39:00,189.53,189.54,189.49,189.51,45083
2019/07/08,13:40:00,189.51,189.53,189.47,189.49,22000
2019/07/08,13:41:00,189.48,189.51,189.45,189.45,19015
2019/07/08,13:42:00,189.45,189.45,189.41,189.41,29367
2019/07/08,13:43:00,189.41,189.41,189.36,189.38,15742
2019/07/08,13:44:00,189.38,189.38,189.29,189.33,26726
2019/07/08,13:45:00,189.33,189.39,189.31,189.37,23929
2019/07/08,13:46:00,189.38,189.40,189.37,189.38,16732
2019/07/08,13:47:00,189.38,189.38,189.35,189.36,9291
2019/07/08,13:48:00,189.36,189.38,189.32,189.33,22371
2019/07/08,13:49:00,189.33,189.37,189.29,189.37,21418
2019/07/08,13:50:00,189.37,189.39,189.35,189.39,47046
2019/07/08,13:51:00,189.38,189.41,189.38,189.40,13040
2019/07/08,13:52:00,189.40,189.43,189.40,189.42,14276
2019/07/08,13:53:00,189.42,189.45,189.42,189.43,17792
2019/07/08,13:54:00,189.43,189.43,189.40,189.42,13312
2019/07/08,13:55:00,189.42,189.42,189.39,189.40,9494
2019/07/08,13:56:00,189.40,189.44,189.38,189.43,9617
2019/07/08,13:57:00,189.43,189.45,189.43,189.44,9349
2019/07/08,13:58:00,189.45,189.45,189.42,189.43,13143
2019/07/08,13:59:00,189.43,189.45,189.41,189.42,35169
2019/07/08,14:00:00,189.42,189.45,189.41,189.43,15344
2019/07/08,14:01:00,189.43,189.43,189.37,189.40,17362
2019/07/08,14:02:00,189.40,189.42,189.40,189.41,28656
2019/07/08,14:03:00,189.41,189.41,189.39,189.39,6261
2019/07/08,14:04:00,189.38,189.38,189.33,189.35,16336
2019/07/08,14:05:00,189.35,189.36,189.32,189.33,15873
2019/07/08,14:06:00,189.33,189.36,189.32,189.33,39154
2019/07/08,14:07:00,189.33,189.36,189.32,189.36,23225
2019/07/08,14:08:00,189.36,189.37,189.34,189.35,12319
2019/07/08,14:09:00,189.35,189.38,189.33,189.38,6916
2019/07/08,14:10:00,189.38,189.45,189.38,189.44,12580
2019/07/08,14:11:00,189.44,189.46,189.43,189.44,6655
2019/07/08,14:12:00,189.43,189.44,189.42,189.43,5567
2019/07/08,14:13:00,189.44,189.44,189.40,189.43,5512
2019/07/08,14:14:00,189.42,189.42,189.37,189.37,10991
2019/07/08,14:15:00,189.37,189.39,189.37,189.38,3927
2019/07/08,14:16:00,189.38,189.39,189.34,189.37,18740
2019/07/08,14:17:00,189.36,189.37,189.35,189.36,3924
2019/07/08,14:18:00,189.36,189.40,189.36,189.39,18789
2019/07/08,14:19:00,189.39,189.39,189.32,189.35,56444
2019/07/08,14:20:00,189.34,189.37,189.31,189.37,21578
2019/07/08,14:21:00,189.38,189.40,189.35,189.36,19088
2019/07/08,14:22:00,189.36,189.36,189.33,189.34,3538
2019/07/08,14:23:00,189.34,189.34,189.30,189.30,8214
2019/07/08,14:24:00,189.31,189.34,189.29,189.31,84430
2019/07/08,14:25:00,189.31,189.31,189.24,189.25,34006
2019/07/08,14:26:00,189.26,189.28,189.18,189.24,131369
2019/07/08,14:27:00,189.23,189.31,189.20,189.30,22294
2019/07/08,14:28:00,189.30,189.34,189.29,189.34,22540
2019/07/08,14:29:00,189.34,189.35,189.33,189.34,37343
2019/07/08,14:30:00,189.35,189.39,189.34,189.39,13482
2019/07/08,14:31:00,189.39,189.43,189.38,189.41,41533
2019/07/08,14:32:00,189.41,189.42,189.39,189.42,12924
2019/07/08,14:33:00,189.42,189.46,189.42,189.44,20469
2019/07/08,14:34:00,189.43,189.48,189.42,189.47,37112
2019/07/08,14:35:00,189.47,189.52,189.46,189.52,24129
2019/07/08,14:36:00,189.52,189.52,189.48,189.50,10261
2019/07/08,14:37:00,189.50,189.50,189.44,189.45,15883
2019/07/08,14:38:00,189.45,189.48,189.44,189.44,25829
2019/07/08,14:39:00,189.44,189.52,189.44,189.52,32074
2019/07/08,14:40:00,189.52,189.53,189.51,189.53,16961
2019/07/08,14:41:00,189.53,189.55,189.52,189.53,18429
2019/07/08,14:42:00,189.54,189.56,189.52,189.55,16182
2019/07/08,14:43:00,189.55,189.59,189.55,189.58,26812
2019/07/08,14:44:00,189.57,189.64,189.56,189.63,28205
2019/07/08,14:45:00,189.63,189.64,189.58,189.60,12068
2019/07/08,14:46:00,189.60,189.64,189.57,189.62,32083
2019/07/08,14:47:00,189.62,189.70,189.62,189.68,51562
2019/07/08,14:48:00,189.68,189.68,189.64,189.64,5684
2019/07/08,14:49:00,189.64,189.69,189.64,189.68,12657
2019/07/08,14:50:00,189.68,189.69,189.65,189.68,18405
2019/07/08,14:51:00,189.68,189.68,189.60,189.61,16224
2019/07/08,14:52:00,189.61,189.62,189.55,189.62,58582
2019/07/08,14:53:00,189.62,189.62,189.59,189.60,39638
2019/07/08,14:54:00,189.60,189.60,189.56,189.56,17831
2019/07/08,14:55:00,189.57,189.59,189.54,189.55,18145
2019/07/08,14:56:00,189.56,189.60,189.56,189.59,16340
2019/07/08,14:57:00,189.59,189.64,189.59,189.62,10055
2019/07/08,14:58:00,189.62,189.63,189.59,189.61,15517
2019/07/08,14:59:00,189.61,189.65,189.60,189.62,15999
2019/07/08,15:00:00,189.62,189.62,189.58,189.60,6779
2019/07/08,15:01:00,189.60,189.64,189.60,189.63,12847
2019/07/08,15:02:00,189.63,189.65,189.62,189.63,8340
2019/07/08,15:03:00,189.62,189.62,189.56,189.56,45606
2019/07/08,15:04:00,189.56,189.56,189.53,189.55,19168
2019/07/08,15:05:00,189.55,189.59,189.54,189.55,20341
2019/07/08,15:06:00,189.55,189.59,189.54,189.59,8464
2019/07/08,15:07:00,189.59,189.61,189.56,189.61,22457
2019/07/08,15:08:00,189.61,189.64,189.59,189.62,15972
2019/07/08,15:09:00,189.62,189.63,189.60,189.61,13832
2019/07/08,15:10:00,189.60,189.66,189.60,189.65,21403
2019/07/08,15:11:00,189.64,189.65,189.59,189.63,22499
2019/07/08,15:12:00,189.62,189.63,189.59,189.61,10008
2019/07/08,15:13:00,189.61,189.70,189.60,189.70,53756
2019/07/08,15:14:00,189.70,189.70,189.66,189.70,33622
2019/07/08,15:15:00,189.70,189.74,189.68,189.74,72756
2019/07/08,15:16:00,189.74,189.84,189.74,189.79,81644
2019/07/08,15:17:00,189.78,189.79,189.71,189.73,26803
2019/07/08,15:18:00,189.71,189.72,189.67,189.68,16874
2019/07/08,15:19:00,189.69,189.73,189.67,189.69,35276
2019/07/08,15:20:00,189.70,189.71,189.67,189.67,42950
2019/07/08,15:21:00,189.68,189.69,189.64,189.68,16395
2019/07/08,15:22:00,189.68,189.70,189.65,189.68,19994
2019/07/08,15:23:00,189.68,189.69,189.64,189.67,162997
2019/07/08,15:24:00,189.66,189.66,189.63,189.63,8510
2019/07/08,15:25:00,189.63,189.66,189.62,189.65,29614
2019/07/08,15:26:00,189.65,189.65,189.62,189.63,8843
2019/07/08,15:27:00,189.63,189.67,189.63,189.67,11645
2019/07/08,15:28:00,189.66,189.72,189.66,189.70,19707
2019/07/08,15:29:00,189.71,189.73,189.66,189.67,20700
2019/07/08,15:30:00,189.68,189.74,189.68,189.70,23573
2019/07/08,15:31:00,189.70,189.77,189.70,189.75,39268
2019/07/08,15:32:00,189.75,189.79,189.74,189.74,41687
2019/07/08,15:33:00,189.73,189.75,189.67,189.70,28316
2019/07/08,15:34:00,189.70,189.71,189.67,189.70,19292
2019/07/08,15:35:00,189.70,189.76,189.67,189.74,82904
2019/07/08,15:36:00,189.74,189.80,189.74,189.80,50504
2019/07/08,15:37:00,189.80,189.81,189.78,189.80,28438
2019/07/08,15:38:00,189.80,189.83,189.79,189.83,52763
2019/07/08,15:39:00,189.83,189.83,189.76,189.81,26171
2019/07/08,15:40:00,189.81,189.85,189.80,189.85,422357
2019/07/08,15:41:00,189.85,189.87,189.82,189.82,65573
2019/07/08,15:42:00,189.83,189.83,189.78,189.79,19933
2019/07/08,15:43:00,189.79,189.79,189.75,189.76,49634
2019/07/08,15:44:00,189.76,189.80,189.76,189.79,24028
2019/07/08,15:45:00,189.80,189.81,189.77,189.79,38553
2019/07/08,15:46:00,189.79,189.82,189.79,189.80,29369
2019/07/08,15:47:00,189.80,189.82,189.76,189.76,56481
2019/07/08,15:48:00,189.77,189.78,189.75,189.77,45055
2019/07/08,15:49:00,189.77,189.78,189.74,189.77,69973
2019/07/08,15:50:00,189.77,189.80,189.75,189.79,59063
2019/07/08,15:51:00,189.79,189.82,189.74,189.75,46863
2019/07/08,15:52:00,189.75,189.75,189.70,189.71,64549
2019/07/08,15:53:00,189.71,189.73,189.69,189.69,59270
2019/07/08,15:54:00,189.69,189.75,189.69,189.75,108862
2019/07/08,15:55:00,189.75,189.77,189.69,189.70,148289
2019/07/08,15:56:00,189.69,189.70,189.60,189.66,295847
2019/07/08,15:57:00,189.65,189.66,189.64,189.64,75103
2019/07/08,15:58:00,189.64,189.67,189.63,189.67,124370
2019/07/08,15:59:00,189.67,189.69,189.62,189.65,624173
2019/07/08,16:00:00,189.65,189.73,189.63,189.71,407669
2019/07/09,09:31:00,188.79,188.83,188.65,188.80,143903
2019/07/09,09:32:00,188.80,188.96,188.76,188.91,94673
2019/07/09,09:33:00,188.92,189.15,188.92,189.04,84732
2019/07/09,09:34:00,189.05,189.21,189.05,189.17,77897
2019/07/09,09:35:00,189.17,189.21,189.09,189.12,60055
2019/07/09,09:36:00,189.12,189.35,189.12,189.32,88235
2019/07/09,09:37:00,189.32,189.43,189.27,189.43,65789
2019/07/09,09:38:00,189.41,189.48,189.38,189.42,88517
2019/07/09,09:39:00,189.42,189.42,189.26,189.26,389358
2019/07/09,09:40:00,189.26,189.28,189.16,189.23,788105
2019/07/09,09:41:00,189.24,189.41,189.24,189.37,82717
2019/07/09,09:42:00,189.37,189.38,189.30,189.31,347101
2019/07/09,09:43:00,189.31,189.36,189.24,189.24,44183
2019/07/09,09:44:00,189.24,189.32,189.17,189.27,63770
2019/07/09,09:45:00,189.27,189.33,189.21,189.32,23622
2019/07/09,09:46:00,189.32,189.50,189.31,189.46,80056
2019/07/09,09:47:00,189.46,189.47,189.33,189.34,48021
2019/07/09,09:48:00,189.33,189.42,189.29,189.39,41556
2019/07/09,09:49:00,189.38,189.40,189.33,189.36,56044
2019/07/09,09:50:00,189.37,189.45,189.35,189.45,36155
2019/07/09,09:51:00,189.45,189.50,189.37,189.37,38980
2019/07/09,09:52:00,189.37,189.37,189.23,189.31,59576
2019/07/09,09:53:00,189.31,189.41,189.28,189.40,23804
2019/07/09,09:54:00,189.40,189.40,189.34,189.35,27236
2019/07/09,09:55:00,189.35,189.35,189.29,189.32,46889
2019/07/09,09:56:00,189.32,189.40,189.30,189.30,41841
2019/07/09,09:57:00,189.30,189.35,189.26,189.34,39602
2019/07/09,09:58:00,189.34,189.40,189.30,189.39,28714
2019/07/09,09:59:00,189.40,189.44,189.34,189.44,33865
2019/07/09,10:00:00,189.44,189.47,189.39,189.43,24613
2019/07/09,10:01:00,189.44,189.60,189.43,189.57,116102
2019/07/09,10:02:00,189.56,189.66,189.52,189.63,66116
2019/07/09,10:03:00,189.64,189.68,189.61,189.61,35400
2019/07/09,10:04:00,189.61,189.79,189.61,189.68,64705
2019/07/09,10:05:00,189.69,189.70,189.64,189.64,44035
2019/07/09,10:06:00,189.64,189.72,189.63,189.70,76784
2019/07/09,10:07:00,189.70,189.77,189.70,189.74,112429
2019/07/09,10:08:00,189.74,189.80,189.72,189.73,26936
2019/07/09,10:09:00,189.73,189.79,189.70,189.79,30322
2019/07/09,10:10:00,189.79,189.83,189.75,189.76,20447
2019/07/09,10:11:00,189.78,189.81,189.77,189.80,23412
2019/07/09,10:12:00,189.79,189.82,189.73,189.75,47075
2019/07/09,10:13:00,189.76,189.79,189.72,189.74,147614
2019/07/09,10:14:00,189.73,189.76,189.71,189.74,27004
2019/07/09,10:15:00,189.74,189.74,189.66,189.67,32051
2019/07/09,10:16:00,189.66,189.74,189.66,189.72,23796
2019/07/09,10:17:00,189.71,189.71,189.64,189.69,17324
2019/07/09,10:18:00,189.69,189.72,189.66,189.71,20602
2019/07/09,10:19:00,189.70,189.77,189.70,189.76,27908
2019/07/09,10:20:00,189.76,189.85,189.76,189.85,56643
2019/07/09,10:21:00,189.83,189.84,189.76,189.83,28478
2019/07/09,10:22:00,189.83,189.86,189.78,189.79,68352
2019/07/09,10:23:00,189.79,189.80,189.71,189.71,33635
2019/07/09,10:24:00,189.71,189.72,189.65,189.71,54332
2019/07/09,10:25:00,189.71,189.73,189.69,189.71,17209
2019/07/09,10:26:00,189.71,189.80,189.71,189.76,33693
2019/07/09,10:27:00,189.76,189.77,189.73,189.75,40188
2019/07/09,10:28:00,189.74,189.78,189.73,189.75,28580
2019/07/09,10:29:00,189.75,189.77,189.73,189.74,10397
2019/07/09,10:30:00,189.74,189.82,189.73,189.81,27818
2019/07/09,10:31:00,189.81,189.81,189.77,189.78,19931
2019/07/09,10:32:00,189.78,189.85,189.75,189.84,61589
2019/07/09,10:33:00,189.85,189.85,189.81,189.84,21176
2019/07/09,10:34:00,189.84,189.97,189.84,189.94,50751
2019/07/09,10:35:00,189.94,189.95,189.93,189.94,20576
2019/07/09,10:36:00,189.94,190.00,189.92,189.99,24073
2019/07/09,10:37:00,189.99,190.06,189.97,190.05,141349
2019/07/09,10:38:00,190.04,190.05,189.96,190.00,65205
2019/07/09,10:39:00,190.01,190.05,190.00,190.04,61737
2019/07/09,10:40:00,190.02,190.09,190.01,190.09,30211
2019/07/09,10:41:00,190.08,190.12,190.04,190.06,43278
2019/07/09,10:42:00,190.05,190.06,189.98,190.01,16350
2019/07/09,10:43:00,190.00,190.03,189.97,190.01,30674
2019/07/09,10:44:00,190.01,190.06,190.01,190.06,12585
2019/07/09,10:45:00,190.06,190.06,190.02,190.06,31279
2019/07/09,10:46:00,190.06,190.09,190.04,190.09,11040
2019/07/09,10:47:00,190.08,190.11,190.04,190.04,33635
2019/07/09,10:48:00,190.04,190.06,190.03,190.04,12615
2019/07/09,10:49:00,190.04,190.08,190.03,190.06,14740
2019/07/09,10:50:00,190.06,190.09,190.05,190.08,14194
2019/07/09,10:51:00,190.09,190.12,190.08,190.09,13538
2019/07/09,10:52:00,190.09,190.09,190.02,190.02,26226
2019/07/09,10:53:00,190.02,190.02,189.98,190.00,45257
2019/07/09,10:54:00,190.00,190.04,189.99,190.02,16989
2019/07/09,10:55:00,190.02,190.11,190.02,190.11,14395
2019/07/09,10:56:00,190.11,190.11,190.04,190.05,17404
2019/07/09,10:57:00,190.05,190.05,189.96,189.96,28668
2019/07/09,10:58:00,189.95,189.96,189.91,189.96,50562
2019/07/09,10:59:00,189.96,189.97,189.95,189.96,21977
2019/07/09,11:00:00,189.96,189.97,189.93,189.94,17254
2019/07/09,11:01:00,189.93,189.96,189.91,189.92,27133
2019/07/09,11:02:00,189.92,189.96,189.88,189.93,69641
2019/07/09,11:03:00,189.95,189.98,189.91,189.97,90009
2019/07/09,11:04:00,189.97,190.03,189.95,190.03,49107
2019/07/09,11:05:00,190.03,190.17,190.03,190.16,94276
2019/07/09,11:06:00,190.16,190.24,190.13,190.23,111058
2019/07/09,11:07:00,190.23,190.28,190.16,190.28,75726
2019/07/09,11:08:00,190.28,190.31,190.22,190.24,42446
2019/07/09,11:09:00,190.25,190.25,190.14,190.17,58350
2019/07/09,11:10:00,190.18,190.21,190.15,190.19,70271
2019/07/09,11:11:00,190.18,190.20,190.14,190.15,21550
2019/07/09,11:12:00,190.15,190.15,190.10,190.13,42260
2019/07/09,11:13:00,190.12,190.18,190.12,190.17,40571
2019/07/09,11:14:00,190.18,190.24,190.18,190.23,16569
2019/07/09,11:15:00,190.24,190.24,190.21,190.21,17318
2019/07/09,11:16:00,190.21,190.25,190.16,190.25,10450
2019/07/09,11:17:00,190.25,190.26,190.22,190.24,14173
2019/07/09,11:18:00,190.24,190.24,190.21,190.22,10102
2019/07/09,11:19:00,190.22,190.27,190.22,190.26,9202
2019/07/09,11:20:00,190.26,190.29,190.25,190.29,11148
2019/07/09,11:21:00,190.29,190.32,190.27,190.27,11862
2019/07/09,11:22:00,190.27,190.29,190.25,190.26,18077
2019/07/09,11:23:00,190.26,190.26,190.22,190.25,52904
2019/07/09,11:24:00,190.26,190.27,190.24,190.26,37097
2019/07/09,11:25:00,190.26,190.27,190.22,190.26,20617
2019/07/09,11:26:00,190.26,190.27,190.22,190.25,32431
2019/07/09,11:27:00,190.25,190.27,190.22,190.24,47128
2019/07/09,11:28:00,190.24,190.25,190.15,190.15,49543
2019/07/09,11:29:00,190.15,190.17,190.10,190.12,25214
2019/07/09,11:30:00,190.11,190.12,190.09,190.09,36281
2019/07/09,11:31:00,190.09,190.14,190.08,190.13,36329
2019/07/09,11:32:00,190.14,190.17,190.14,190.17,19114
2019/07/09,11:33:00,190.17,190.17,190.12,190.12,40525
2019/07/09,11:34:00,190.12,190.14,190.10,190.12,12153
2019/07/09,11:35:00,190.12,190.14,190.03,190.05,54708
2019/07/09,11:36:00,190.05,190.05,189.99,190.00,45063
2019/07/09,11:37:00,189.99,190.00,189.94,189.98,41313
2019/07/09,11:38:00,189.98,190.01,189.95,190.01,99716
2019/07/09,11:39:00,190.01,190.02,189.99,190.00,21557
2019/07/09,11:40:00,190.00,190.09,190.00,190.09,24888
2019/07/09,11:41:00,190.09,190.10,190.06,190.07,11229
2019/07/09,11:42:00,190.07,190.08,190.04,190.05,27438
2019/07/09,11:43:00,190.05,190.07,190.02,190.07,33964
2019/07/09,11:44:00,190.07,190.08,190.06,190.07,6554
2019/07/09,11:45:00,190.07,190.07,190.05,190.06,7722
2019/07/09,11:46:00,190.05,190.08,190.04,190.08,50166
2019/07/09,11:47:00,190.08,190.09,190.07,190.07,22856
2019/07/09,11:48:00,190.07,190.09,190.06,190.09,20986
2019/07/09,11:49:00,190.09,190.09,190.06,190.06,43765
2019/07/09,11:50:00,190.06,190.09,190.05,190.08,39787
2019/07/09,11:51:00,190.08,190.09,189.98,190.03,57355
2019/07/09,11:52:00,190.03,190.07,190.01,190.07,22885
2019/07/09,11:53:00,190.07,190.10,190.05,190.10,20007
2019/07/09,11:54:00,190.10,190.10,190.07,190.08,14662
2019/07/09,11:55:00,190.09,190.17,190.08,190.17,20504
2019/07/09,11:56:00,190.17,190.23,190.14,190.23,18608
2019/07/09,11:57:00,190.23,190.23,190.21,190.22,17128
2019/07/09,11:58:00,190.23,190.24,190.22,190.23,26348
2019/07/09,11:59:00,190.23,190.24,190.22,190.22,30963
2019/07/09,12:00:00,190.23,190.26,190.21,190.24,68961
2019/07/09,12:01:00,190.24,190.27,190.20,190.27,44280
2019/07/09,12:02:00,190.27,190.29,190.26,190.26,77541
2019/07/09,12:03:00,190.26,190.27,190.23,190.24,29425
2019/07/09,12:04:00,190.24,190.26,190.23,190.25,32798
2019/07/09,12:05:00,190.25,190.30,190.25,190.30,20429
2019/07/09,12:06:00,190.30,190.35,190.29,190.35,57632
2019/07/09,12:07:00,190.34,190.39,190.33,190.33,45034
2019/07/09,12:08:00,190.33,190.33,190.26,190.27,21457
2019/07/09,12:09:00,190.27,190.28,190.24,190.25,15158
2019/07/09,12:10:00,190.26,190.28,190.25,190.28,27630
2019/07/09,12:11:00,190.28,190.30,190.28,190.30,8170
2019/07/09,12:12:00,190.30,190.34,190.30,190.33,12887
2019/07/09,12:13:00,190.33,190.36,190.33,190.34,17566
2019/07/09,12:14:00,190.35,190.39,190.35,190.35,34435
2019/07/09,12:15:00,190.35,190.37,190.33,190.33,35954
2019/07/09,12:16:00,190.33,190.36,190.33,190.36,93533
2019/07/09,12:17:00,190.36,190.38,190.35,190.37,8655
2019/07/09,12:18:00,190.37,190.41,190.36,190.36,29614
2019/07/09,12:19:00,190.37,190.38,190.33,190.38,47527
2019/07/09,12:20:00,190.39,190.42,190.39,190.41,14941
2019/07/09,12:21:00,190.40,190.43,190.37,190.41,37845
2019/07/09,12:22:00,190.42,190.43,190.39,190.41,8810
2019/07/09,12:23:00,190.39,190.40,190.36,190.36,12149
2019/07/09,12:24:00,190.36,190.37,190.33,190.34,32861
2019/07/09,12:25:00,190.34,190.36,190.33,190.34,48591
2019/07/09,12:26:00,190.34,190.36,190.31,190.31,19683
2019/07/09,12:27:00,190.31,190.34,190.31,190.33,19907
2019/07/09,12:28:00,190.32,190.36,190.32,190.33,15514
2019/07/09,12:29:00,190.33,190.40,190.32,190.39,43106
2019/07/09,12:30:00,190.38,190.38,190.32,190.35,10954
2019/07/09,12:31:00,190.35,190.38,190.32,190.37,20276
2019/07/09,12:32:00,190.37,190.38,190.36,190.37,14696
2019/07/09,12:33:00,190.37,190.39,190.36,190.38,5487
2019/07/09,12:34:00,190.38,190.39,190.37,190.39,4577
2019/07/09,12:35:00,190.39,190.44,190.39,190.44,14910
2019/07/09,12:36:00,190.44,190.44,190.41,190.44,9006
2019/07/09,12:37:00,190.44,190.44,190.40,190.42,17217
2019/07/09,12:38:00,190.42,190.44,190.41,190.44,14934
2019/07/09,12:39:00,190.43,190.47,190.41,190.45,36419
2019/07/09,12:40:00,190.45,190.46,190.43,190.46,18416
2019/07/09,12:41:00,190.46,190.47,190.43,190.47,21293
2019/07/09,12:42:00,190.47,190.53,190.47,190.50,106717
2019/07/09,12:43:00,190.51,190.53,190.47,190.53,28333
2019/07/09,12:44:00,190.53,190.55,190.50,190.50,23645
2019/07/09,12:45:00,190.50,190.51,190.48,190.51,6112
2019/07/09,12:46:00,190.51,190.52,190.47,190.47,13638
2019/07/09,12:47:00,190.47,190.48,190.45,190.48,30447
2019/07/09,12:48:00,190.48,190.50,190.47,190.50,7873
2019/07/09,12:49:00,190.50,190.52,190.48,190.49,10330
2019/07/09,12:50:00,190.49,190.53,190.47,190.53,24109
2019/07/09,12:51:00,190.52,190.52,190.47,190.48,29073
2019/07/09,12:52:00,190.48,190.50,190.48,190.49,14005
2019/07/09,12:53:00,190.48,190.48,190.43,190.43,24248
2019/07/09,12:54:00,190.43,190.45,190.41,190.44,11551
2019/07/09,12:55:00,190.44,190.44,190.42,190.43,11151
2019/07/09,12:56:00,190.43,190.48,190.43,190.47,15736
2019/07/09,12:57:00,190.47,190.49,190.47,190.47,5751
2019/07/09,12:58:00,190.47,190.48,190.43,190.43,32211
2019/07/09,12:59:00,190.44,190.44,190.37,190.39,38693
2019/07/09,13:00:00,190.39,190.40,190.35,190.36,11124
2019/07/09,13:01:00,190.36,190.38,190.33,190.34,42399
2019/07/09,13:02:00,190.34,190.39,190.34,190.39,40396
2019/07/09,13:03:00,190.39,190.39,190.36,190.37,6618
2019/07/09,13:04:00,190.37,190.37,190.33,190.35,37336
2019/07/09,13:05:00,190.36,190.36,190.32,190.33,4730
2019/07/09,13:06:00,190.33,190.34,190.22,190.25,300185
2019/07/09,13:07:00,190.25,190.28,190.21,190.28,635970
2019/07/09,13:08:00,190.28,190.32,190.28,190.31,83140
2019/07/09,13:09:00,190.31,190.40,190.31,190.39,39593
2019/07/09,13:10:00,190.39,190.39,190.33,190.33,58236
2019/07/09,13:11:00,190.33,190.34,190.31,190.34,26147
2019/07/09,13:12:00,190.34,190.40,190.34,190.38,15811
2019/07/09,13:13:00,190.39,190.39,190.35,190.36,87038
2019/07/09,13:14:00,190.35,190.37,190.34,190.34,10151
2019/07/09,13:15:00,190.34,190.37,190.34,190.37,13901
2019/07/09,13:16:00,190.37,190.38,190.36,190.36,7567
2019/07/09,13:17:00,190.37,190.38,190.36,190.37,10459
2019/07/09,13:18:00,190.37,190.38,190.34,190.36,23008
2019/07/09,13:19:00,190.36,190.40,190.35,190.40,6865
2019/07/09,13:20:00,190.40,190.42,190.39,190.40,8103
2019/07/09,13:21:00,190.40,190.40,190.37,190.37,5697
2019/07/09,13:22:00,190.38,190.39,190.38,190.39,8129
2019/07/09,13:23:00,190.39,190.41,190.36,190.41,8624
2019/07/09,13:24:00,190.41,190.43,190.40,190.41,13045
2019/07/09,13:25:00,190.41,190.42,190.38,190.39,12753
2019/07/09,13:26:00,190.39,190.39,190.36,190.37,6030
2019/07/09,13:27:00,190.37,190.37,190.34,190.36,13431
2019/07/09,13:28:00,190.36,190.36,190.32,190.35,7562
2019/07/09,13:29:00,190.35,190.42,190.35,190.40,8324
2019/07/09,13:30:00,190.40,190.42,190.40,190.40,6451
2019/07/09,13:31:00,190.39,190.42,190.37,190.42,13219
2019/07/09,13:32:00,190.42,190.43,190.39,190.42,13114
2019/07/09,13:33:00,190.42,190.43,190.40,190.43,10612
2019/07/09,13:34:00,190.42,190.44,190.42,190.43,18215
2019/07/09,13:35:00,190.43,190.43,190.41,190.43,53773
2019/07/09,13:36:00,190.43,190.43,190.42,190.42,12794
2019/07/09,13:37:00,190.42,190.45,190.42,190.44,8545
2019/07/09,13:38:00,190.45,190.45,190.42,190.42,23997
2019/07/09,13:39:00,190.43,190.45,190.41,190.45,21991
2019/07/09,13:40:00,190.45,190.46,190.44,190.46,4940
2019/07/09,13:41:00,190.46,190.49,190.46,190.49,10585
2019/07/09,13:42:00,190.49,190.50,190.48,190.49,204818
2019/07/09,13:43:00,190.49,190.50,190.48,190.49,26777
2019/07/09,13:44:00,190.50,190.51,190.48,190.49,14604
2019/07/09,13:45:00,190.49,190.49,190.47,190.48,8908
2019/07/09,13:46:00,190.48,190.52,190.45,190.51,18487
2019/07/09,13:47:00,190.51,190.53,190.50,190.53,8735
2019/07/09,13:48:00,190.53,190.54,190.50,190.51,16168
2019/07/09,13:49:00,190.51,190.51,190.49,190.50,11312
2019/07/09,13:50:00,190.50,190.50,190.48,190.50,10877
2019/07/09,13:51:00,190.50,190.50,190.47,190.49,39206
2019/07/09,13:52:00,190.49,190.51,190.49,190.49,25889
2019/07/09,13:53:00,190.49,190.51,190.48,190.51,5038
2019/07/09,13:54:00,190.52,190.54,190.51,190.52,127958
2019/07/09,13:55:00,190.52,190.53,190.49,190.52,7977
2019/07/09,13:56:00,190.52,190.53,190.52,190.52,3998
2019/07/09,13:57:00,190.52,190.54,190.52,190.53,9165
2019/07/09,13:58:00,190.53,190.54,190.53,190.53,10407
2019/07/09,13:59:00,190.53,190.54,190.51,190.52,8198
2019/07/09,14:00:00,190.52,190.57,190.52,190.54,18135
2019/07/09,14:01:00,190.55,190.61,190.53,190.58,43945
2019/07/09,14:02:00,190.58,190.59,190.54,190.54,18644
2019/07/09,14:03:00,190.54,190.55,190.52,190.52,15970
2019/07/09,14:04:00,190.52,190.52,190.46,190.46,26366
2019/07/09,14:05:00,190.46,190.46,190.44,190.45,7007
2019/07/09,14:06:00,190.45,190.45,190.43,190.45,16118
2019/07/09,14:07:00,190.45,190.48,190.45,190.47,6784
2019/07/09,14:08:00,190.47,190.48,190.46,190.48,18084
2019/07/09,14:09:00,190.49,190.49,190.46,190.46,169771
2019/07/09,14:10:00,190.46,190.47,190.45,190.45,9471
2019/07/09,14:11:00,190.46,190.49,190.46,190.48,25784
2019/07/09,14:12:00,190.48,190.50,190.47,190.50,29038
2019/07/09,14:13:00,190.50,190.53,190.50,190.53,24846
2019/07/09,14:14:00,190.53,190.54,190.52,190.54,9628
2019/07/09,14:15:00,190.54,190.57,190.53,190.57,24614
2019/07/09,14:16:00,190.56,190.58,190.56,190.57,12733
2019/07/09,14:17:00,190.58,190.63,190.58,190.60,78893
2019/07/09,14:18:00,190.58,190.58,190.54,190.57,32030
2019/07/09,14:19:00,190.57,190.61,190.57,190.61,11554
2019/07/09,14:20:00,190.61,190.62,190.60,190.61,9221
2019/07/09,14:21:00,190.61,190.61,190.57,190.57,20198
2019/07/09,14:22:00,190.57,190.59,190.56,190.57,35489
2019/07/09,14:23:00,190.57,190.60,190.56,190.59,202358
2019/07/09,14:24:00,190.59,190.62,190.58,190.61,65836
2019/07/09,14:25:00,190.61,190.62,190.58,190.59,64752
2019/07/09,14:26:00,190.59,190.60,190.58,190.60,65169
2019/07/09,14:27:00,190.60,190.63,190.59,190.62,22932
2019/07/09,14:28:00,190.62,190.62,190.60,190.61,67735
2019/07/09,14:29:00,190.61,190.62,190.56,190.57,67269
2019/07/09,14:30:00,190.57,190.58,190.54,190.57,14399
2019/07/09,14:31:00,190.57,190.60,190.57,190.59,34459
2019/07/09,14:32:00,190.59,190.60,190.58,190.60,11608
2019/07/09,14:33:00,190.60,190.60,190.53,190.53,13056
2019/07/09,14:34:00,190.53,190.55,190.53,190.54,42511
2019/07/09,14:35:00,190.54,190.56,190.54,190.56,11260
2019/07/09,14:36:00,190.56,190.59,190.55,190.58,20240
2019/07/09,14:37:00,190.58,190.58,190.53,190.54,23875
2019/07/09,14:38:00,190.54,190.54,190.53,190.54,5591
2019/07/09,14:39:00,190.54,190.54,190.52,190.53,5517
2019/07/09,14:40:00,190.53,190.53,190.49,190.50,13630
2019/07/09,14:41:00,190.51,190.53,190.48,190.50,173016
2019/07/09,14:42:00,190.50,190.52,190.50,190.52,32109
2019/07/09,14:43:00,190.52,190.53,190.51,190.52,77343
2019/07/09,14:44:00,190.52,190.53,190.50,190.51,38908
2019/07/09,14:45:00,190.51,190.52,190.51,190.51,4233
2019/07/09,14:46:00,190.51,190.54,190.51,190.53,13235
2019/07/09,14:47:00,190.52,190.55,190.51,190.54,11047
2019/07/09,14:48:00,190.54,190.56,190.54,190.56,8120
2019/07/09,14:49:00,190.55,190.56,190.51,190.51,44178
2019/07/09,14:50:00,190.51,190.51,190.47,190.50,27621
2019/07/09,14:51:00,190.50,190.55,190.50,190.55,14285
2019/07/09,14:52:00,190.54,190.56,190.53,190.54,11944
2019/07/09,14:53:00,190.54,190.57,190.54,190.56,6376
2019/07/09,14:54:00,190.56,190.58,190.55,190.58,11028
2019/07/09,14:55:00,190.58,190.58,190.56,190.56,14660
2019/07/09,14:56:00,190.56,190.56,190.55,190.56,4776
2019/07/09,14:57:00,190.56,190.58,190.55,190.58,16978
2019/07/09,14:58:00,190.58,190.59,190.56,190.58,11485
2019/07/09,14:59:00,190.58,190.59,190.55,190.55,26692
2019/07/09,15:00:00,190.55,190.60,190.53,190.58,18879
2019/07/09,15:01:00,190.58,190.61,190.53,190.57,37331
2019/07/09,15:02:00,190.57,190.60,190.57,190.57,11558
2019/07/09,15:03:00,190.57,190.58,190.57,190.58,33808
2019/07/09,15:04:00,190.58,190.60,190.57,190.60,11792
2019/07/09,15:05:00,190.60,190.60,190.56,190.59,3861
2019/07/09,15:06:00,190.59,190.59,190.52,190.52,13009
2019/07/09,15:07:00,190.52,190.52,190.47,190.50,15555
2019/07/09,15:08:00,190.51,190.55,190.51,190.54,12020
2019/07/09,15:09:00,190.54,190.54,190.51,190.53,12698
2019/07/09,15:10:00,190.53,190.53,190.50,190.50,11343
2019/07/09,15:11:00,190.50,190.51,190.46,190.46,21375
2019/07/09,15:12:00,190.46,190.46,190.37,190.38,65541
2019/07/09,15:13:00,190.38,190.43,190.37,190.42,48232
2019/07/09,15:14:00,190.43,190.45,190.38,190.41,127718
2019/07/09,15:15:00,190.41,190.41,190.39,190.39,25743
2019/07/09,15:16:00,190.39,190.44,190.38,190.42,27834
2019/07/09,15:17:00,190.42,190.44,190.41,190.43,24863
2019/07/09,15:18:00,190.43,190.44,190.40,190.43,17965
2019/07/09,15:19:00,190.43,190.47,190.42,190.44,20131
2019/07/09,15:20:00,190.44,190.44,190.40,190.42,13584
2019/07/09,15:21:00,190.42,190.42,190.39,190.40,11712
2019/07/09,15:22:00,190.40,190.40,190.33,190.33,47989
2019/07/09,15:23:00,190.34,190.37,190.30,190.30,40780
2019/07/09,15:24:00,190.30,190.35,190.30,190.32,36152
2019/07/09,15:25:00,190.32,190.34,190.30,190.31,22070
2019/07/09,15:26:00,190.31,190.33,190.27,190.29,17522
2019/07/09,15:27:00,190.29,190.29,190.26,190.28,10740
2019/07/09,15:28:00,190.26,190.32,190.26,190.32,23453
2019/07/09,15:29:00,190.31,190.34,190.30,190.34,22293
2019/07/09,15:30:00,190.34,190.35,190.32,190.32,20391
2019/07/09,15:31:00,190.32,190.33,190.30,190.33,17650
2019/07/09,15:32:00,190.34,190.35,190.33,190.35,21282
2019/07/09,15:33:00,190.34,190.38,190.33,190.38,41250
2019/07/09,15:34:00,190.38,190.41,190.37,190.37,28911
2019/07/09,15:35:00,190.37,190.40,190.35,190.40,26690
2019/07/09,15:36:00,190.39,190.44,190.39,190.41,41636
2019/07/09,15:37:00,190.42,190.44,190.41,190.43,19026
2019/07/09,15:38:00,190.42,190.44,190.42,190.44,14853
2019/07/09,15:39:00,190.43,190.47,190.43,190.47,59707
2019/07/09,15:40:00,190.47,190.48,190.44,190.44,31579
2019/07/09,15:41:00,190.44,190.48,190.44,190.47,33627
2019/07/09,15:42:00,190.47,190.49,190.47,190.49,22001
2019/07/09,15:43:00,190.49,190.51,190.48,190.50,40039
2019/07/09,15:44:00,190.50,190.52,190.49,190.51,38405
2019/07/09,15:45:00,190.51,190.51,190.49,190.51,21205
2019/07/09,15:46:00,190.51,190.53,190.49,190.51,49075
2019/07/09,15:47:00,190.52,190.54,190.50,190.53,45681
2019/07/09,15:48:00,190.53,190.57,190.51,190.56,490142
2019/07/09,15:49:00,190.55,190.63,190.55,190.61,108921
2019/07/09,15:50:00,190.60,190.63,190.59,190.59,47523
2019/07/09,15:51:00,190.59,190.71,190.59,190.70,193114
2019/07/09,15:52:00,190.71,190.76,190.70,190.75,97495
2019/07/09,15:53:00,190.76,190.81,190.76,190.80,91555
2019/07/09,15:54:00,190.80,190.86,190.77,190.86,163920
2019/07/09,15:55:00,190.86,190.90,190.80,190.84,278012
2019/07/09,15:56:00,190.83,190.84,190.70,190.77,631696
2019/07/09,15:57:00,190.78,190.81,190.73,190.78,159179
2019/07/09,15:58:00,190.78,190.83,190.75,190.80,144566
2019/07/09,15:59:00,190.80,190.81,190.75,190.79,136688
2019/07/09,16:00:00,190.79,190.80,190.66,190.66,346873
2019/07/10,09:31:00,191.79,191.95,191.62,191.94,516468
2019/07/10,09:32:00,191.94,192.16,191.94,192.06,351254
2019/07/10,09:33:00,192.06,192.26,192.06,192.21,193960
2019/07/10,09:34:00,192.20,192.36,192.18,192.32,267207
2019/07/10,09:35:00,192.33,192.35,192.09,192.16,202411
2019/07/10,09:36:00,192.17,192.45,192.15,192.41,137848
2019/07/10,09:37:00,192.41,192.53,192.40,192.46,144085
2019/07/10,09:38:00,192.47,192.63,192.42,192.58,187824
2019/07/10,09:39:00,192.58,192.66,192.40,192.47,169327
2019/07/10,09:40:00,192.46,192.51,192.39,192.44,81401
2019/07/10,09:41:00,192.44,192.60,192.36,192.36,108598
2019/07/10,09:42:00,192.36,192.51,192.32,192.47,83466
2019/07/10,09:43:00,192.47,192.57,192.43,192.57,183394
2019/07/10,09:44:00,192.58,192.61,192.46,192.47,53488
2019/07/10,09:45:00,192.47,192.53,192.41,192.43,41325
2019/07/10,09:46:00,192.43,192.56,192.42,192.52,65265
2019/07/10,09:47:00,192.51,192.52,192.40,192.51,73627
2019/07/10,09:48:00,192.51,192.64,192.50,192.64,77951
2019/07/10,09:49:00,192.64,192.97,192.64,192.93,490201
2019/07/10,09:50:00,192.93,192.93,192.82,192.89,87348
2019/07/10,09:51:00,192.89,193.03,192.85,192.96,121370
2019/07/10,09:52:00,192.97,193.02,192.92,192.94,222569
2019/07/10,09:53:00,192.95,193.07,192.93,193.03,156893
2019/07/10,09:54:00,193.03,193.07,192.96,193.04,94758
2019/07/10,09:55:00,193.05,193.09,193.00,193.02,97953
2019/07/10,09:56:00,193.02,193.03,192.96,192.98,72927
2019/07/10,09:57:00,192.98,193.01,192.91,192.94,116274
2019/07/10,09:58:00,192.94,192.99,192.85,192.85,135553
2019/07/10,09:59:00,192.85,192.96,192.82,192.89,325144
2019/07/10,10:00:00,192.89,193.02,192.89,192.98,60854
2019/07/10,10:01:00,192.97,193.09,192.94,192.97,235819
2019/07/10,10:02:00,192.97,193.05,192.95,193.00,99485
2019/07/10,10:03:00,192.99,193.01,192.91,192.93,66599
2019/07/10,10:04:00,192.94,192.95,192.84,192.85,62115
2019/07/10,10:05:00,192.87,192.95,192.87,192.87,73684
2019/07/10,10:06:00,192.86,192.89,192.82,192.83,40912
2019/07/10,10:07:00,192.84,192.84,192.71,192.75,102035
2019/07/10,10:08:00,192.75,192.78,192.71,192.75,40909
2019/07/10,10:09:00,192.75,192.79,192.72,192.76,44967
2019/07/10,10:10:00,192.76,192.79,192.70,192.74,131646
2019/07/10,10:11:00,192.72,192.75,192.69,192.70,28498
2019/07/10,10:12:00,192.70,192.75,192.68,192.70,40826
2019/07/10,10:13:00,192.68,192.71,192.64,192.70,89520
2019/07/10,10:14:00,192.71,192.72,192.66,192.68,24876
2019/07/10,10:15:00,192.68,192.69,192.62,192.69,34858
2019/07/10,10:16:00,192.69,192.75,192.66,192.69,36813
2019/07/10,10:17:00,192.69,192.73,192.62,192.62,24686
2019/07/10,10:18:00,192.63,192.66,192.56,192.60,84540
2019/07/10,10:19:00,192.60,192.65,192.58,192.64,36110
2019/07/10,10:20:00,192.64,192.69,192.62,192.69,32609
2019/07/10,10:21:00,192.70,192.71,192.66,192.69,44341
2019/07/10,10:22:00,192.69,192.72,192.66,192.69,170074
2019/07/10,10:23:00,192.69,192.69,192.53,192.53,73126
2019/07/10,10:24:00,192.52,192.55,192.45,192.48,52812
2019/07/10,10:25:00,192.47,192.48,192.36,192.39,55579
2019/07/10,10:26:00,192.39,192.47,192.36,192.38,131964
2019/07/10,10:27:00,192.39,192.42,192.34,192.37,71315
2019/07/10,10:28:00,192.37,192.37,192.24,192.26,67947
2019/07/10,10:29:00,192.26,192.28,192.16,192.19,112749
2019/07/10,10:30:00,192.20,192.21,192.11,192.16,67595
2019/07/10,10:31:00,192.18,192.31,192.12,192.29,118794
2019/07/10,10:32:00,192.29,192.32,192.24,192.25,63245
2019/07/10,10:33:00,192.24,192.28,192.22,192.25,78925
2019/07/10,10:34:00,192.25,192.33,192.24,192.33,122519
2019/07/10,10:35:00,192.33,192.36,192.27,192.30,86118
2019/07/10,10:36:00,192.29,192.34,192.25,192.25,63852
2019/07/10,10:37:00,192.24,192.27,192.20,192.26,57290
2019/07/10,10:38:00,192.26,192.26,192.09,192.18,146117
2019/07/10,10:39:00,192.18,192.24,192.13,192.21,86932
2019/07/10,10:40:00,192.21,192.44,192.21,192.41,88169
2019/07/10,10:41:00,192.41,192.41,192.23,192.30,49102
2019/07/10,10:42:00,192.31,192.35,192.23,192.35,55279
2019/07/10,10:43:00,192.35,192.35,192.25,192.29,89990
2019/07/10,10:44:00,192.29,192.38,192.27,192.38,33055
2019/07/10,10:45:00,192.38,192.50,192.37,192.47,106036
2019/07/10,10:46:00,192.47,192.53,192.42,192.53,70743
2019/07/10,10:47:00,192.53,192.61,192.50,192.61,77250
2019/07/10,10:48:00,192.61,192.62,192.57,192.61,40354
2019/07/10,10:49:00,192.61,192.63,192.53,192.53,38820
2019/07/10,10:50:00,192.52,192.53,192.46,192.48,42141
2019/07/10,10:51:00,192.48,192.48,192.33,192.38,114498
2019/07/10,10:52:00,192.38,192.38,192.30,192.33,37941
2019/07/10,10:53:00,192.33,192.42,192.32,192.40,99368
2019/07/10,10:54:00,192.39,192.41,192.27,192.28,45095
2019/07/10,10:55:00,192.28,192.28,192.11,192.13,73052
2019/07/10,10:56:00,192.13,192.20,192.09,192.20,86071
2019/07/10,10:57:00,192.19,192.25,192.19,192.19,29417
2019/07/10,10:58:00,192.19,192.27,192.19,192.24,51292
2019/07/10,10:59:00,192.24,192.24,192.19,192.21,41866
2019/07/10,11:00:00,192.20,192.20,191.85,191.90,164274
2019/07/10,11:01:00,191.90,192.02,191.81,192.01,86586
2019/07/10,11:02:00,192.00,192.03,191.93,191.94,39441
2019/07/10,11:03:00,191.94,192.01,191.93,191.94,26522
2019/07/10,11:04:00,191.94,192.01,191.90,192.00,472932
2019/07/10,11:05:00,191.99,192.03,191.95,192.02,32164
2019/07/10,11:06:00,192.01,192.02,191.94,191.98,30886
2019/07/10,11:07:00,191.98,191.99,191.92,191.98,37969
2019/07/10,11:08:00,191.98,191.99,191.94,191.97,14873
2019/07/10,11:09:00,191.97,191.97,191.90,191.90,16881
2019/07/10,11:10:00,191.90,191.90,191.71,191.75,119175
2019/07/10,11:11:00,191.75,191.81,191.69,191.78,99941
2019/07/10,11:12:00,191.78,191.80,191.71,191.79,140488
2019/07/10,11:13:00,191.79,191.85,191.77,191.80,70250
2019/07/10,11:14:00,191.81,191.83,191.74,191.77,52046
2019/07/10,11:15:00,191.77,191.83,191.70,191.80,43090
2019/07/10,11:16:00,191.80,191.84,191.79,191.83,23808
2019/07/10,11:17:00,191.84,191.84,191.78,191.82,27776
2019/07/10,11:18:00,191.82,191.82,191.62,191.65,66742
2019/07/10,11:19:00,191.64,191.67,191.52,191.53,101699
2019/07/10,11:20:00,191.53,191.54,191.47,191.53,59557
2019/07/10,11:21:00,191.53,191.58,191.48,191.54,55594
2019/07/10,11:22:00,191.54,191.61,191.49,191.61,67690
2019/07/10,11:23:00,191.62,191.66,191.57,191.65,26598
2019/07/10,11:24:00,191.65,191.75,191.65,191.74,49590
2019/07/10,11:25:00,191.74,191.75,191.59,191.61,72431
2019/07/10,11:26:00,191.62,191.64,191.53,191.64,83024
2019/07/10,11:27:00,191.64,191.81,191.64,191.75,69417
2019/07/10,11:28:00,191.76,191.81,191.76,191.79,82771
2019/07/10,11:29:00,191.79,191.80,191.72,191.72,116351
2019/07/10,11:30:00,191.71,191.76,191.70,191.75,45992
2019/07/10,11:31:00,191.75,191.88,191.71,191.87,95226
2019/07/10,11:32:00,191.86,191.87,191.82,191.84,22645
2019/07/10,11:33:00,191.84,191.92,191.82,191.91,52445
2019/07/10,11:34:00,191.91,191.95,191.86,191.95,37878
2019/07/10,11:35:00,191.95,191.97,191.91,191.96,47599
2019/07/10,11:36:00,191.97,191.99,191.88,191.88,39769
2019/07/10,11:37:00,191.87,191.91,191.86,191.88,28581
2019/07/10,11:38:00,191.88,191.94,191.87,191.90,50553
2019/07/10,11:39:00,191.89,191.98,191.89,191.98,35755
2019/07/10,11:40:00,191.98,192.04,191.92,191.93,46873
2019/07/10,11:41:00,191.93,191.98,191.93,191.97,53761
2019/07/10,11:42:00,191.97,191.98,191.93,191.97,10873
2019/07/10,11:43:00,191.97,191.98,191.95,191.97,19588
2019/07/10,11:44:00,191.96,191.99,191.91,191.97,18431
2019/07/10,11:45:00,191.98,191.98,191.89,191.96,17367
2019/07/10,11:46:00,191.97,192.08,191.97,192.00,54344
2019/07/10,11:47:00,191.99,192.02,191.96,192.01,30643
2019/07/10,11:48:00,192.02,192.15,192.02,192.13,40163
2019/07/10,11:49:00,192.15,192.23,192.15,192.18,113593
2019/07/10,11:50:00,192.18,192.22,192.17,192.18,38128
2019/07/10,11:51:00,192.18,192.28,192.18,192.25,21228
2019/07/10,11:52:00,192.25,192.29,192.25,192.28,23380
2019/07/10,11:53:00,192.27,192.30,192.22,192.24,13861
2019/07/10,11:54:00,192.24,192.31,192.24,192.28,55028
2019/07/10,11:55:00,192.29,192.36,192.29,192.30,134201
2019/07/10,11:56:00,192.30,192.32,192.25,192.29,48031
2019/07/10,11:57:00,192.29,192.35,192.28,192.34,21580
2019/07/10,11:58:00,192.34,192.36,192.32,192.34,27099
2019/07/10,11:59:00,192.35,192.40,192.32,192.39,51767
2019/07/10,12:00:00,192.38,192.40,192.32,192.33,41881
2019/07/10,12:01:00,192.33,192.37,192.30,192.33,30847
2019/07/10,12:02:00,192.33,192.35,192.30,192.31,29501
2019/07/10,12:03:00,192.31,192.37,192.30,192.37,28491
2019/07/10,12:04:00,192.37,192.39,192.32,192.32,55761
2019/07/10,12:05:00,192.32,192.33,192.30,192.31,24156
2019/07/10,12:06:00,192.30,192.35,192.29,192.32,32285
2019/07/10,12:07:00,192.31,192.36,192.31,192.32,13993
2019/07/10,12:08:00,192.32,192.47,192.32,192.44,39976
2019/07/10,12:09:00,192.44,192.46,192.40,192.42,432845
2019/07/10,12:10:00,192.43,192.46,192.39,192.39,18892
2019/07/10,12:11:00,192.38,192.39,192.29,192.32,48411
2019/07/10,12:12:00,192.32,192.33,192.28,192.30,21906
2019/07/10,12:13:00,192.30,192.32,192.28,192.31,13953
2019/07/10,12:14:00,192.31,192.35,192.30,192.30,25740
2019/07/10,12:15:00,192.30,192.31,192.25,192.25,16235
2019/07/10,12:16:00,192.25,192.26,192.23,192.24,14221
2019/07/10,12:17:00,192.23,192.30,192.23,192.28,29387
2019/07/10,12:18:00,192.29,192.29,192.24,192.29,22675
2019/07/10,12:19:00,192.30,192.35,192.29,192.32,25979
2019/07/10,12:20:00,192.32,192.32,192.26,192.26,319876
2019/07/10,12:21:00,192.27,192.29,192.19,192.22,30581
2019/07/10,12:22:00,192.22,192.26,192.21,192.26,19630
2019/07/10,12:23:00,192.26,192.26,192.18,192.18,16331
2019/07/10,12:24:00,192.18,192.20,192.15,192.17,36367
2019/07/10,12:25:00,192.17,192.18,192.13,192.13,8927
2019/07/10,12:26:00,192.12,192.16,192.12,192.12,15984
2019/07/10,12:27:00,192.12,192.13,192.08,192.11,20435
2019/07/10,12:28:00,192.10,192.19,192.10,192.19,17666
2019/07/10,12:29:00,192.18,192.19,192.13,192.13,28407
2019/07/10,12:30:00,192.13,192.19,192.13,192.19,13035
2019/07/10,12:31:00,192.19,192.23,192.18,192.21,39938
2019/07/10,12:32:00,192.21,192.24,192.20,192.22,13161
2019/07/10,12:33:00,192.22,192.27,192.22,192.27,18733
2019/07/10,12:34:00,192.27,192.34,192.26,192.33,23429
2019/07/10,12:35:00,192.33,192.38,192.33,192.37,27211
2019/07/10,12:36:00,192.37,192.38,192.33,192.33,14421
2019/07/10,12:37:00,192.33,192.35,192.29,192.32,13218
2019/07/10,12:38:00,192.32,192.32,192.28,192.30,15950
2019/07/10,12:39:00,192.29,192.33,192.28,192.31,7732
2019/07/10,12:40:00,192.31,192.31,192.27,192.29,22598
2019/07/10,12:41:00,192.29,192.32,192.28,192.31,3976
2019/07/10,12:42:00,192.31,192.33,192.28,192.32,9014
2019/07/10,12:43:00,192.32,192.33,192.30,192.31,5655
2019/07/10,12:44:00,192.31,192.31,192.28,192.29,12644
2019/07/10,12:45:00,192.29,192.38,192.29,192.38,9605
2019/07/10,12:46:00,192.38,192.38,192.29,192.29,13405
2019/07/10,12:47:00,192.29,192.35,192.24,192.24,7074
2019/07/10,12:48:00,192.23,192.34,192.23,192.32,21260
2019/07/10,12:49:00,192.33,192.35,192.32,192.35,8008
2019/07/10,12:50:00,192.35,192.35,192.31,192.32,7485
2019/07/10,12:51:00,192.32,192.38,192.32,192.38,24366
2019/07/10,12:52:00,192.37,192.37,192.32,192.33,7683
2019/07/10,12:53:00,192.33,192.34,192.29,192.30,11217
2019/07/10,12:54:00,192.29,192.29,192.24,192.26,11110
2019/07/10,12:55:00,192.28,192.29,192.24,192.25,6416
2019/07/10,12:56:00,192.25,192.25,192.18,192.20,19134
2019/07/10,12:57:00,192.20,192.27,192.20,192.27,14478
2019/07/10,12:58:00,192.27,192.32,192.27,192.30,18485
2019/07/10,12:59:00,192.31,192.34,192.30,192.34,13854
2019/07/10,13:00:00,192.34,192.35,192.32,192.34,7845
2019/07/10,13:01:00,192.35,192.45,192.35,192.40,79102
2019/07/10,13:02:00,192.39,192.42,192.38,192.41,22563
2019/07/10,13:03:00,192.41,192.41,192.40,192.40,17227
2019/07/10,13:04:00,192.40,192.42,192.38,192.40,13809
2019/07/10,13:05:00,192.40,192.41,192.35,192.36,13966
2019/07/10,13:06:00,192.35,192.36,192.31,192.36,26543
2019/07/10,13:07:00,192.36,192.38,192.35,192.38,10050
2019/07/10,13:08:00,192.38,192.39,192.32,192.32,11516
2019/07/10,13:09:00,192.34,192.36,192.30,192.32,8709
2019/07/10,13:10:00,192.34,192.37,192.33,192.34,10241
2019/07/10,13:11:00,192.34,192.36,192.33,192.34,4958
2019/07/10,13:12:00,192.34,192.37,192.34,192.36,10332
2019/07/10,13:13:00,192.36,192.38,192.36,192.37,10229
2019/07/10,13:14:00,192.36,192.39,192.36,192.37,15772
2019/07/10,13:15:00,192.37,192.39,192.36,192.39,17311
2019/07/10,13:16:00,192.39,192.39,192.36,192.38,11555
2019/07/10,13:17:00,192.38,192.39,192.35,192.39,20182
2019/07/10,13:18:00,192.39,192.40,192.37,192.37,48076
2019/07/10,13:19:00,192.37,192.37,192.33,192.35,158366
2019/07/10,13:20:00,192.35,192.44,192.35,192.44,17754
2019/07/10,13:21:00,192.44,192.52,192.41,192.51,94721
2019/07/10,13:22:00,192.50,192.53,192.49,192.50,21695
2019/07/10,13:23:00,192.50,192.54,192.50,192.52,42795
2019/07/10,13:24:00,192.51,192.55,192.50,192.53,35071
2019/07/10,13:25:00,192.53,192.54,192.51,192.52,39285
2019/07/10,13:26:00,192.52,192.53,192.50,192.51,17904
2019/07/10,13:27:00,192.51,192.53,192.49,192.51,40467
2019/07/10,13:28:00,192.50,192.53,192.49,192.51,75190
2019/07/10,13:29:00,192.51,192.52,192.48,192.50,111794
2019/07/10,13:30:00,192.50,192.50,192.48,192.50,26179
2019/07/10,13:31:00,192.49,192.54,192.47,192.54,56005
2019/07/10,13:32:00,192.54,192.59,192.54,192.59,43981
2019/07/10,13:33:00,192.58,192.59,192.56,192.57,19031
2019/07/10,13:34:00,192.58,192.61,192.58,192.59,28405
2019/07/10,13:35:00,192.59,192.60,192.56,192.58,13416
2019/07/10,13:36:00,192.59,192.62,192.58,192.59,18805
2019/07/10,13:37:00,192.60,192.65,192.58,192.64,37351
2019/07/10,13:38:00,192.64,192.64,192.60,192.60,16317
2019/07/10,13:39:00,192.60,192.63,192.60,192.63,56560
2019/07/10,13:40:00,192.63,192.65,192.62,192.63,16013
2019/07/10,13:41:00,192.64,192.66,192.64,192.65,25968
2019/07/10,13:42:00,192.65,192.68,192.65,192.65,25751
2019/07/10,13:43:00,192.65,192.67,192.64,192.66,30824
2019/07/10,13:44:00,192.67,192.70,192.67,192.67,41360
2019/07/10,13:45:00,192.67,192.72,192.67,192.72,49637
2019/07/10,13:46:00,192.72,192.74,192.71,192.74,36937
2019/07/10,13:47:00,192.74,192.74,192.69,192.71,19986
2019/07/10,13:48:00,192.72,192.72,192.65,192.67,33343
2019/07/10,13:49:00,192.67,192.68,192.63,192.65,12716
2019/07/10,13:50:00,192.65,192.69,192.65,192.69,122569
2019/07/10,13:51:00,192.69,192.70,192.65,192.66,11911
2019/07/10,13:52:00,192.66,192.71,192.66,192.67,8585
2019/07/10,13:53:00,192.67,192.70,192.67,192.70,13436
2019/07/10,13:54:00,192.70,192.70,192.68,192.70,14768
2019/07/10,13:55:00,192.71,192.71,192.69,192.70,12678
2019/07/10,13:56:00,192.70,192.70,192.67,192.69,35229
2019/07/10,13:57:00,192.69,192.69,192.65,192.65,464252
2019/07/10,13:58:00,192.65,192.67,192.65,192.66,24303
2019/07/10,13:59:00,192.65,192.66,192.62,192.64,17352
2019/07/10,14:00:00,192.64,192.64,192.59,192.59,22546
2019/07/10,14:01:00,192.59,192.81,192.59,192.73,177364
2019/07/10,14:02:00,192.73,192.77,192.67,192.73,75745
2019/07/10,14:03:00,192.73,192.73,192.54,192.58,80851
2019/07/10,14:04:00,192.57,192.67,192.56,192.66,48608
2019/07/10,14:05:00,192.66,192.67,192.59,192.59,28962
2019/07/10,14:06:00,192.59,192.63,192.54,192.55,181886
2019/07/10,14:07:00,192.55,192.58,192.50,192.51,74725
2019/07/10,14:08:00,192.52,192.54,192.48,192.48,20832
2019/07/10,14:09:00,192.48,192.50,192.41,192.43,53647
2019/07/10,14:10:00,192.43,192.43,192.35,192.41,41489
2019/07/10,14:11:00,192.42,192.43,192.36,192.40,39015
2019/07/10,14:12:00,192.41,192.51,192.41,192.50,59823
2019/07/10,14:13:00,192.51,192.53,192.46,192.47,151210
2019/07/10,14:14:00,192.46,192.47,192.38,192.41,34559
2019/07/10,14:15:00,192.41,192.41,192.30,192.30,59986
2019/07/10,14:16:00,192.30,192.31,192.22,192.25,33519
2019/07/10,14:17:00,192.24,192.26,192.22,192.25,33264
2019/07/10,14:18:00,192.24,192.30,192.21,192.29,18238
2019/07/10,14:19:00,192.29,192.31,192.20,192.21,22426
2019/07/10,14:20:00,192.21,192.22,192.13,192.16,48991
2019/07/10,14:21:00,192.16,192.23,192.13,192.22,57783
2019/07/10,14:22:00,192.22,192.28,192.22,192.25,15949
2019/07/10,14:23:00,192.25,192.25,192.18,192.19,21159
2019/07/10,14:24:00,192.19,192.19,192.16,192.17,105441
2019/07/10,14:25:00,192.18,192.18,192.13,192.16,17113
2019/07/10,14:26:00,192.15,192.15,192.09,192.09,62717
2019/07/10,14:27:00,192.09,192.18,192.07,192.17,31006
2019/07/10,14:28:00,192.17,192.18,192.11,192.17,15996
2019/07/10,14:29:00,192.18,192.20,192.04,192.10,80889
2019/07/10,14:30:00,192.10,192.18,192.03,192.06,76514
2019/07/10,14:31:00,192.06,192.10,192.02,192.10,124371
2019/07/10,14:32:00,192.11,192.17,192.10,192.15,56654
2019/07/10,14:33:00,192.15,192.19,192.14,192.16,33230
2019/07/10,14:34:00,192.16,192.20,192.15,192.20,18197
2019/07/10,14:35:00,192.21,192.22,192.15,192.17,31190
2019/07/10,14:36:00,192.16,192.22,192.14,192.18,32516
2019/07/10,14:37:00,192.18,192.25,192.18,192.23,11822
2019/07/10,14:38:00,192.23,192.24,192.16,192.16,23323
2019/07/10,14:39:00,192.16,192.19,192.13,192.14,22813
2019/07/10,14:40:00,192.13,192.19,192.13,192.15,20195
2019/07/10,14:41:00,192.15,192.20,192.14,192.19,6029
2019/07/10,14:42:00,192.22,192.23,192.15,192.20,9748
2019/07/10,14:43:00,192.21,192.21,192.15,192.16,17723
2019/07/10,14:44:00,192.16,192.21,192.16,192.20,8337
2019/07/10,14:45:00,192.20,192.21,192.18,192.21,6301
2019/07/10,14:46:00,192.19,192.20,192.10,192.14,22478
2019/07/10,14:47:00,192.15,192.17,192.14,192.16,10020
2019/07/10,14:48:00,192.16,192.16,192.08,192.10,20488
2019/07/10,14:49:00,192.10,192.11,192.09,192.10,49237
2019/07/10,14:50:00,192.10,192.10,191.99,192.03,59941
2019/07/10,14:51:00,192.03,192.11,192.02,192.10,21419
2019/07/10,14:52:00,192.10,192.11,192.05,192.05,32492
2019/07/10,14:53:00,192.05,192.15,192.05,192.15,24274
2019/07/10,14:54:00,192.15,192.18,192.08,192.10,13494
2019/07/10,14:55:00,192.10,192.23,192.10,192.22,57399
2019/07/10,14:56:00,192.22,192.26,192.18,192.20,18641
2019/07/10,14:57:00,192.20,192.24,192.19,192.23,8456
2019/07/10,14:58:00,192.22,192.29,192.22,192.27,62156
2019/07/10,14:59:00,192.27,192.28,192.25,192.27,23213
2019/07/10,15:00:00,192.28,192.30,192.27,192.27,51729
2019/07/10,15:01:00,192.27,192.35,192.23,192.30,95817
2019/07/10,15:02:00,192.30,192.31,192.19,192.19,28515
2019/07/10,15:03:00,192.19,192.21,192.16,192.20,43546
2019/07/10,15:04:00,192.20,192.23,192.17,192.19,23082
2019/07/10,15:05:00,192.19,192.22,192.19,192.20,7196
2019/07/10,15:06:00,192.20,192.21,192.13,192.15,11375
2019/07/10,15:07:00,192.15,192.20,192.13,192.20,58099
2019/07/10,15:08:00,192.20,192.26,192.19,192.24,226851
2019/07/10,15:09:00,192.22,192.29,192.21,192.27,12617
2019/07/10,15:10:00,192.26,192.27,192.25,192.25,9230
2019/07/10,15:11:00,192.24,192.32,192.24,192.32,35091
2019/07/10,15:12:00,192.32,192.33,192.30,192.31,20625
2019/07/10,15:13:00,192.31,192.35,192.31,192.34,55015
2019/07/10,15:14:00,192.34,192.37,192.33,192.36,19215
2019/07/10,15:15:00,192.36,192.36,192.33,192.34,22228
2019/07/10,15:16:00,192.33,192.37,192.31,192.33,45182
2019/07/10,15:17:00,192.33,192.38,192.33,192.37,60429
2019/07/10,15:18:00,192.37,192.39,192.30,192.35,138866
2019/07/10,15:19:00,192.36,192.37,192.25,192.26,170944
2019/07/10,15:20:00,192.26,192.26,192.20,192.24,25849
2019/07/10,15:21:00,192.23,192.27,192.22,192.27,12533
2019/07/10,15:22:00,192.26,192.31,192.24,192.29,17064
2019/07/10,15:23:00,192.29,192.30,192.27,192.29,15337
2019/07/10,15:24:00,192.29,192.30,192.21,192.26,70212
2019/07/10,15:25:00,192.26,192.26,192.19,192.25,28235
2019/07/10,15:26:00,192.26,192.36,192.26,192.35,67802
2019/07/10,15:27:00,192.35,192.37,192.31,192.33,15765
2019/07/10,15:28:00,192.33,192.36,192.28,192.28,46366
2019/07/10,15:29:00,192.28,192.32,192.24,192.31,32999
2019/07/10,15:30:00,192.31,192.32,192.27,192.31,13955
2019/07/10,15:31:00,192.31,192.35,192.29,192.35,58446
2019/07/10,15:32:00,192.35,192.37,192.32,192.35,15687
2019/07/10,15:33:00,192.35,192.41,192.33,192.39,58580
2019/07/10,15:34:00,192.40,192.45,192.40,192.42,132447
2019/07/10,15:35:00,192.43,192.50,192.42,192.50,53196
2019/07/10,15:36:00,192.50,192.50,192.42,192.44,43618
2019/07/10,15:37:00,192.44,192.46,192.40,192.43,22131
2019/07/10,15:38:00,192.43,192.45,192.36,192.44,115531
2019/07/10,15:39:00,192.44,192.48,192.38,192.39,71245
2019/07/10,15:40:00,192.40,192.40,192.36,192.39,42953
2019/07/10,15:41:00,192.39,192.46,192.38,192.45,45736
2019/07/10,15:42:00,192.45,192.45,192.41,192.42,92415
2019/07/10,15:43:00,192.42,192.45,192.37,192.39,66259
2019/07/10,15:44:00,192.40,192.47,192.40,192.47,55091
2019/07/10,15:45:00,192.47,192.49,192.45,192.48,46275
2019/07/10,15:46:00,192.49,192.49,192.43,192.43,72483
2019/07/10,15:47:00,192.44,192.46,192.40,192.40,48805
2019/07/10,15:48:00,192.40,192.42,192.38,192.41,41833
2019/07/10,15:49:00,192.41,192.49,192.41,192.48,50015
2019/07/10,15:50:00,192.48,192.50,192.42,192.44,35514
2019/07/10,15:51:00,192.43,192.52,192.40,192.51,125535
2019/07/10,15:52:00,192.50,192.51,192.46,192.50,63562
2019/07/10,15:53:00,192.50,192.56,192.50,192.55,87133
2019/07/10,15:54:00,192.56,192.59,192.54,192.56,132612
2019/07/10,15:55:00,192.55,192.61,192.53,192.57,265640
2019/07/10,15:56:00,192.57,192.71,192.54,192.55,572300
2019/07/10,15:57:00,192.55,192.56,192.51,192.55,435229
2019/07/10,15:58:00,192.55,192.56,192.46,192.47,191391
2019/07/10,15:59:00,192.47,192.49,192.45,192.49,219053
2019/07/10,16:00:00,192.49,192.57,192.44,192.56,636004
2019/07/11,09:31:00,192.88,192.98,192.75,192.86,208249
2019/07/11,09:32:00,192.86,192.89,192.79,192.80,85815
2019/07/11,09:33:00,192.80,192.83,192.67,192.80,91523
2019/07/11,09:34:00,192.81,192.87,192.71,192.79,115544
2019/07/11,09:35:00,192.79,193.01,192.76,192.99,135279
2019/07/11,09:36:00,192.99,193.03,192.84,192.87,79840
2019/07/11,09:37:00,192.86,193.02,192.84,192.98,91111
2019/07/11,09:38:00,192.98,193.02,192.95,193.01,122996
2019/07/11,09:39:00,193.01,193.13,193.01,193.04,119375
2019/07/11,09:40:00,193.04,193.07,192.99,193.00,56534
2019/07/11,09:41:00,192.99,192.99,192.75,192.86,86079
2019/07/11,09:42:00,192.85,192.91,192.84,192.89,23612
2019/07/11,09:43:00,192.89,192.89,192.79,192.83,111199
2019/07/11,09:44:00,192.83,192.90,192.76,192.90,29355
2019/07/11,09:45:00,192.90,193.03,192.88,192.95,33713
2019/07/11,09:46:00,192.95,193.11,192.95,193.00,101475
2019/07/11,09:47:00,193.00,193.04,192.97,192.99,45858
2019/07/11,09:48:00,192.99,192.99,192.87,192.90,52699
2019/07/11,09:49:00,192.88,192.97,192.87,192.95,12324
2019/07/11,09:50:00,192.97,193.00,192.90,192.95,55328
2019/07/11,09:51:00,192.95,193.02,192.85,192.88,42967
2019/07/11,09:52:00,192.88,193.02,192.88,192.90,84044
2019/07/11,09:53:00,192.91,193.00,192.89,192.99,26471
2019/07/11,09:54:00,192.99,193.03,192.93,192.98,26572
2019/07/11,09:55:00,192.99,193.00,192.93,192.97,63254
2019/07/11,09:56:00,192.97,193.04,192.96,192.97,53482
2019/07/11,09:57:00,192.96,193.00,192.92,192.99,111489
2019/07/11,09:58:00,193.00,193.12,192.99,193.07,74190
2019/07/11,09:59:00,193.08,193.14,193.07,193.09,36691
2019/07/11,10:00:00,193.10,193.11,193.04,193.06,36820
2019/07/11,10:01:00,193.08,193.23,193.08,193.17,118635
2019/07/11,10:02:00,193.17,193.25,193.13,193.19,127795
2019/07/11,10:03:00,193.19,193.19,193.12,193.16,61312
2019/07/11,10:04:00,193.16,193.26,193.12,193.14,548021
2019/07/11,10:05:00,193.14,193.14,192.93,192.94,92824
2019/07/11,10:06:00,192.93,192.96,192.78,192.91,114324
2019/07/11,10:07:00,192.91,192.95,192.82,192.94,45253
2019/07/11,10:08:00,192.93,192.94,192.88,192.93,25949
2019/07/11,10:09:00,192.92,192.94,192.81,192.82,34881
2019/07/11,10:10:00,192.82,192.90,192.81,192.88,40395
2019/07/11,10:11:00,192.88,192.89,192.78,192.79,161764
2019/07/11,10:12:00,192.80,192.83,192.73,192.80,45738
2019/07/11,10:13:00,192.79,192.84,192.72,192.82,102848
2019/07/11,10:14:00,192.82,192.87,192.78,192.87,72409
2019/07/11,10:15:00,192.87,192.89,192.83,192.83,23289
2019/07/11,10:16:00,192.83,192.83,192.73,192.78,24668
2019/07/11,10:17:00,192.78,192.80,192.72,192.78,54210
2019/07/11,10:18:00,192.78,192.83,192.78,192.80,54575
2019/07/11,10:19:00,192.80,192.82,192.75,192.79,37494
2019/07/11,10:20:00,192.79,192.87,192.79,192.80,56951
2019/07/11,10:21:00,192.80,192.82,192.72,192.74,42944
2019/07/11,10:22:00,192.74,192.76,192.71,192.72,49626
2019/07/11,10:23:00,192.73,192.79,192.73,192.78,24786
2019/07/11,10:24:00,192.79,192.87,192.77,192.84,29357
2019/07/11,10:25:00,192.85,192.93,192.84,192.91,38553
2019/07/11,10:26:00,192.91,192.91,192.83,192.84,43895
2019/07/11,10:27:00,192.84,192.87,192.79,192.83,78224
2019/07/11,10:28:00,192.83,192.83,192.75,192.79,28315
2019/07/11,10:29:00,192.79,192.80,192.69,192.80,32614
2019/07/11,10:30:00,192.79,192.79,192.73,192.77,26518
2019/07/11,10:31:00,192.77,192.77,192.67,192.70,29788
2019/07/11,10:32:00,192.72,192.74,192.65,192.68,40450
2019/07/11,10:33:00,192.68,192.68,192.59,192.59,60134
2019/07/11,10:34:00,192.59,192.62,192.55,192.58,51770
2019/07/11,10:35:00,192.59,192.60,192.49,192.50,63227
2019/07/11,10:36:00,192.50,192.62,192.48,192.62,100883
2019/07/11,10:37:00,192.63,192.64,192.56,192.60,33683
2019/07/11,10:38:00,192.60,192.62,192.58,192.61,19845
2019/07/11,10:39:00,192.61,192.65,192.56,192.62,40128
2019/07/11,10:40:00,192.61,192.63,192.56,192.62,43280
2019/07/11,10:41:00,192.63,192.66,192.60,192.66,17360
2019/07/11,10:42:00,192.66,192.67,192.59,192.59,50320
2019/07/11,10:43:00,192.60,192.68,192.58,192.66,50525
2019/07/11,10:44:00,192.66,192.67,192.57,192.58,18168
2019/07/11,10:45:00,192.58,192.58,192.46,192.52,55041
2019/07/11,10:46:00,192.52,192.55,192.50,192.53,13936
2019/07/11,10:47:00,192.53,192.59,192.50,192.58,23443
2019/07/11,10:48:00,192.58,192.61,192.53,192.58,36023
2019/07/11,10:49:00,192.59,192.60,192.53,192.59,45424
2019/07/11,10:50:00,192.59,192.61,192.56,192.61,36518
2019/07/11,10:51:00,192.62,192.64,192.56,192.62,34910
2019/07/11,10:52:00,192.62,192.77,192.62,192.76,45734
2019/07/11,10:53:00,192.76,192.79,192.70,192.72,45475
2019/07/11,10:54:00,192.72,192.76,192.71,192.76,9952
2019/07/11,10:55:00,192.76,192.84,192.76,192.82,27234
2019/07/11,10:56:00,192.82,192.83,192.78,192.78,20470
2019/07/11,10:57:00,192.78,192.79,192.76,192.77,13541
2019/07/11,10:58:00,192.77,192.77,192.74,192.74,37384
2019/07/11,10:59:00,192.74,192.81,192.74,192.80,14265
2019/07/11,11:00:00,192.80,192.82,192.75,192.78,26947
2019/07/11,11:01:00,192.77,192.81,192.72,192.79,58573
2019/07/11,11:02:00,192.80,192.80,192.72,192.80,28133
2019/07/11,11:03:00,192.81,192.87,192.80,192.84,45591
2019/07/11,11:04:00,192.84,192.84,192.70,192.71,34205
2019/07/11,11:05:00,192.71,192.78,192.71,192.78,28091
2019/07/11,11:06:00,192.78,192.82,192.74,192.82,57624
2019/07/11,11:07:00,192.80,192.81,192.78,192.81,33133
2019/07/11,11:08:00,192.81,192.83,192.76,192.83,45995
2019/07/11,11:09:00,192.83,192.87,192.81,192.87,34258
2019/07/11,11:10:00,192.87,192.94,192.86,192.91,45450
2019/07/11,11:11:00,192.91,192.94,192.88,192.92,23497
2019/07/11,11:12:00,192.92,192.96,192.91,192.95,34561
2019/07/11,11:13:00,192.95,193.03,192.95,193.02,43287
2019/07/11,11:14:00,193.02,193.06,193.00,193.03,47974
2019/07/11,11:15:00,193.03,193.07,192.98,193.00,139406
2019/07/11,11:16:00,193.00,193.10,192.98,193.09,42756
2019/07/11,11:17:00,193.09,193.12,193.06,193.08,24653
2019/07/11,11:18:00,193.08,193.10,193.04,193.05,14717
2019/07/11,11:19:00,193.05,193.11,193.04,193.06,13118
2019/07/11,11:20:00,193.06,193.10,193.05,193.09,18151
2019/07/11,11:21:00,193.09,193.11,193.08,193.08,40152
2019/07/11,11:22:00,193.08,193.15,193.08,193.15,522713
2019/07/11,11:23:00,193.15,193.18,193.13,193.14,40826
2019/07/11,11:24:00,193.14,193.17,193.11,193.13,32597
2019/07/11,11:25:00,193.13,193.19,193.12,193.19,51402
2019/07/11,11:26:00,193.19,193.20,193.15,193.15,70675
2019/07/11,11:27:00,193.15,193.17,193.10,193.15,51586
2019/07/11,11:28:00,193.15,193.17,193.14,193.14,50538
2019/07/11,11:29:00,193.14,193.23,193.14,193.22,37478
2019/07/11,11:30:00,193.22,193.24,193.15,193.16,70173
2019/07/11,11:31:00,193.16,193.19,193.13,193.14,57081
2019/07/11,11:32:00,193.14,193.17,193.11,193.11,25626
2019/07/11,11:33:00,193.11,193.14,193.10,193.14,26607
2019/07/11,11:34:00,193.14,193.22,193.14,193.20,44914
2019/07/11,11:35:00,193.20,193.20,193.15,193.18,68588
2019/07/11,11:36:00,193.19,193.28,193.18,193.18,56584
2019/07/11,11:37:00,193.18,193.19,193.16,193.17,22138
2019/07/11,11:38:00,193.17,193.18,193.13,193.14,11813
2019/07/11,11:39:00,193.15,193.16,193.13,193.16,28934
2019/07/11,11:40:00,193.16,193.17,193.14,193.17,15154
2019/07/11,11:41:00,193.17,193.21,193.12,193.13,15483
2019/07/11,11:42:00,193.13,193.13,193.04,193.04,117672
2019/07/11,11:43:00,193.06,193.13,193.05,193.10,21237
2019/07/11,11:44:00,193.10,193.17,193.08,193.16,19337
2019/07/11,11:45:00,193.15,193.16,193.13,193.14,18237
2019/07/11,11:46:00,193.14,193.16,193.13,193.15,13856
2019/07/11,11:47:00,193.15,193.15,193.12,193.13,13457
2019/07/11,11:48:00,193.13,193.17,193.12,193.15,33855
2019/07/11,11:49:00,193.16,193.24,193.16,193.19,87933
2019/07/11,11:50:00,193.20,193.21,193.15,193.19,16374
2019/07/11,11:51:00,193.20,193.21,193.17,193.19,10314
2019/07/11,11:52:00,193.19,193.21,193.19,193.20,8169
2019/07/11,11:53:00,193.20,193.23,193.19,193.22,13481
2019/07/11,11:54:00,193.22,193.23,193.19,193.19,12970
2019/07/11,11:55:00,193.20,193.24,193.19,193.23,41534
2019/07/11,11:56:00,193.23,193.26,193.22,193.26,15574
2019/07/11,11:57:00,193.26,193.27,193.21,193.22,29337
2019/07/11,11:58:00,193.23,193.23,193.20,193.22,30262
2019/07/11,11:59:00,193.22,193.23,193.20,193.20,23406
2019/07/11,12:00:00,193.20,193.23,193.20,193.22,11423
2019/07/11,12:01:00,193.22,193.25,193.20,193.25,14882
2019/07/11,12:02:00,193.25,193.27,193.24,193.26,18036
2019/07/11,12:03:00,193.26,193.30,193.25,193.28,42008
2019/07/11,12:04:00,193.29,193.34,193.29,193.33,35242
2019/07/11,12:05:00,193.32,193.34,193.28,193.31,30358
2019/07/11,12:06:00,193.31,193.32,193.28,193.29,14880
2019/07/11,12:07:00,193.28,193.31,193.27,193.29,9696
2019/07/11,12:08:00,193.29,193.30,193.26,193.27,21411
2019/07/11,12:09:00,193.27,193.29,193.25,193.25,16063
2019/07/11,12:10:00,193.25,193.26,193.23,193.24,16237
2019/07/11,12:11:00,193.24,193.24,193.17,193.18,21776
2019/07/11,12:12:00,193.18,193.18,193.13,193.14,41147
2019/07/11,12:13:00,193.15,193.15,193.08,193.15,83674
2019/07/11,12:14:00,193.15,193.15,193.12,193.12,11803
2019/07/11,12:15:00,193.12,193.15,193.11,193.14,11870
2019/07/11,12:16:00,193.13,193.13,193.09,193.12,11397
2019/07/11,12:17:00,193.12,193.13,193.08,193.10,22709
2019/07/11,12:18:00,193.10,193.10,193.07,193.09,7083
2019/07/11,12:19:00,193.09,193.10,193.05,193.05,22416
2019/07/11,12:20:00,193.05,193.07,193.03,193.04,15173
2019/07/11,12:21:00,193.04,193.08,193.03,193.05,17107
2019/07/11,12:22:00,193.05,193.06,193.02,193.04,16382
2019/07/11,12:23:00,193.05,193.08,193.03,193.06,37098
2019/07/11,12:24:00,193.06,193.09,193.06,193.07,12539
2019/07/11,12:25:00,193.08,193.13,193.08,193.11,23146
2019/07/11,12:26:00,193.09,193.10,193.05,193.05,32902
2019/07/11,12:27:00,193.05,193.05,192.97,193.04,62455
2019/07/11,12:28:00,193.04,193.09,193.04,193.07,26188
2019/07/11,12:29:00,193.08,193.12,193.08,193.11,29545
2019/07/11,12:30:00,193.11,193.14,193.09,193.09,29796
2019/07/11,12:31:00,193.09,193.12,193.08,193.09,21598
2019/07/11,12:32:00,193.10,193.12,193.07,193.07,45615
2019/07/11,12:33:00,193.07,193.07,193.02,193.03,40422
2019/07/11,12:34:00,193.02,193.07,193.01,193.06,12395
2019/07/11,12:35:00,193.06,193.08,193.05,193.06,26987
2019/07/11,12:36:00,193.06,193.10,193.06,193.10,9572
2019/07/11,12:37:00,193.09,193.15,193.09,193.13,16011
2019/07/11,12:38:00,193.12,193.12,193.10,193.11,12720
2019/07/11,12:39:00,193.11,193.15,193.10,193.14,11898
2019/07/11,12:40:00,193.14,193.15,193.12,193.12,19069
2019/07/11,12:41:00,193.12,193.14,193.11,193.12,10129
2019/07/11,12:42:00,193.12,193.17,193.12,193.15,10750
2019/07/11,12:43:00,193.16,193.17,193.14,193.16,6419
2019/07/11,12:44:00,193.16,193.17,193.14,193.16,12589
2019/07/11,12:45:00,193.16,193.18,193.16,193.17,5989
2019/07/11,12:46:00,193.17,193.20,193.17,193.19,18384
2019/07/11,12:47:00,193.19,193.19,193.17,193.17,14221
2019/07/11,12:48:00,193.17,193.20,193.16,193.19,17400
2019/07/11,12:49:00,193.19,193.19,193.14,193.15,125239
2019/07/11,12:50:00,193.14,193.14,193.11,193.12,11545
2019/07/11,12:51:00,193.14,193.14,193.09,193.11,15755
2019/07/11,12:52:00,193.10,193.10,193.07,193.08,12739
2019/07/11,12:53:00,193.08,193.11,193.05,193.08,9328
2019/07/11,12:54:00,193.08,193.14,193.08,193.14,19922
2019/07/11,12:55:00,193.13,193.14,193.11,193.11,6581
2019/07/11,12:56:00,193.11,193.12,193.10,193.10,9592
2019/07/11,12:57:00,193.10,193.12,193.10,193.12,8469
2019/07/11,12:58:00,193.11,193.12,193.10,193.10,5253
2019/07/11,12:59:00,193.11,193.12,193.10,193.11,14684
2019/07/11,13:00:00,193.11,193.14,193.10,193.12,17580
2019/07/11,13:01:00,193.12,193.16,193.11,193.13,19640
2019/07/11,13:02:00,193.13,193.14,193.12,193.14,46907
2019/07/11,13:03:00,193.14,193.15,193.00,193.00,87517
2019/07/11,13:04:00,193.00,193.05,192.98,193.05,40032
2019/07/11,13:05:00,193.06,193.07,193.02,193.03,20415
2019/07/11,13:06:00,193.03,193.05,193.00,193.00,20348
2019/07/11,13:07:00,193.00,193.04,192.96,192.99,42451
2019/07/11,13:08:00,192.99,192.99,192.91,192.94,18406
2019/07/11,13:09:00,192.93,192.98,192.92,192.96,19032
2019/07/11,13:10:00,192.97,192.97,192.86,192.86,69033
2019/07/11,13:11:00,192.86,192.92,192.86,192.90,50047
2019/07/11,13:12:00,192.89,192.93,192.89,192.90,26200
2019/07/11,13:13:00,192.90,192.91,192.89,192.91,28966
2019/07/11,13:14:00,192.91,192.92,192.90,192.91,43788
2019/07/11,13:15:00,192.91,192.98,192.91,192.97,92337
2019/07/11,13:16:00,192.97,193.00,192.95,192.95,75977
2019/07/11,13:17:00,192.96,192.96,192.92,192.94,60034
2019/07/11,13:18:00,192.94,192.94,192.86,192.87,72223
2019/07/11,13:19:00,192.87,192.89,192.84,192.89,51559
2019/07/11,13:20:00,192.90,192.90,192.84,192.87,62760
2019/07/11,13:21:00,192.87,192.87,192.79,192.80,76197
2019/07/11,13:22:00,192.80,192.83,192.78,192.78,39148
2019/07/11,13:23:00,192.77,192.79,192.75,192.75,80124
2019/07/11,13:24:00,192.75,192.79,192.73,192.77,60100
2019/07/11,13:25:00,192.78,192.78,192.75,192.77,11376
2019/07/11,13:26:00,192.76,192.80,192.75,192.80,15764
2019/07/11,13:27:00,192.80,192.81,192.77,192.78,55309
2019/07/11,13:28:00,192.78,192.78,192.66,192.66,117731
2019/07/11,13:29:00,192.66,192.66,192.56,192.57,58249
2019/07/11,13:30:00,192.56,192.59,192.50,192.54,116389
2019/07/11,13:31:00,192.53,192.60,192.52,192.54,38881
2019/07/11,13:32:00,192.54,192.58,192.50,192.57,88732
2019/07/11,13:33:00,192.57,192.60,192.47,192.59,178354
2019/07/11,13:34:00,192.60,192.63,192.50,192.52,161087
2019/07/11,13:35:00,192.52,192.52,192.40,192.42,57886
2019/07/11,13:36:00,192.42,192.43,192.28,192.32,204597
2019/07/11,13:37:00,192.32,192.32,192.20,192.24,70290
2019/07/11,13:38:00,192.24,192.29,192.07,192.07,133368
2019/07/11,13:39:00,192.07,192.19,192.06,192.17,80628
2019/07/11,13:40:00,192.16,192.30,192.16,192.29,222432
2019/07/11,13:41:00,192.30,192.34,192.27,192.30,99761
2019/07/11,13:42:00,192.29,192.30,192.16,192.17,52912
2019/07/11,13:43:00,192.17,192.17,192.08,192.14,61737
2019/07/11,13:44:00,192.14,192.22,192.12,192.14,18382
2019/07/11,13:45:00,192.12,192.18,192.07,192.16,34613
2019/07/11,13:46:00,192.16,192.22,192.13,192.13,37321
2019/07/11,13:47:00,192.12,192.18,192.10,192.11,43101
2019/07/11,13:48:00,192.11,192.13,192.01,192.10,90338
2019/07/11,13:49:00,192.09,192.10,192.04,192.06,24402
2019/07/11,13:50:00,192.06,192.18,192.06,192.18,35119
2019/07/11,13:51:00,192.16,192.21,192.10,192.19,116299
2019/07/11,13:52:00,192.19,192.30,192.17,192.22,321377
2019/07/11,13:53:00,192.21,192.26,192.20,192.21,27276
2019/07/11,13:54:00,192.21,192.22,192.17,192.22,30607
2019/07/11,13:55:00,192.22,192.32,192.22,192.30,32806
2019/07/11,13:56:00,192.29,192.30,192.27,192.29,14214
2019/07/11,13:57:00,192.29,192.35,192.28,192.34,50558
2019/07/11,13:58:00,192.34,192.35,192.30,192.30,112292
2019/07/11,13:59:00,192.30,192.30,192.25,192.26,31471
2019/07/11,14:00:00,192.26,192.27,192.20,192.22,45567
2019/07/11,14:01:00,192.22,192.27,192.19,192.21,38365
2019/07/11,14:02:00,192.19,192.22,192.16,192.18,86136
2019/07/11,14:03:00,192.18,192.21,192.08,192.21,101845
2019/07/11,14:04:00,192.21,192.26,192.21,192.23,39284
2019/07/11,14:05:00,192.25,192.27,192.20,192.27,71365
2019/07/11,14:06:00,192.26,192.29,192.18,192.19,90070
2019/07/11,14:07:00,192.19,192.22,192.14,192.21,48777
2019/07/11,14:08:00,192.21,192.25,192.17,192.25,42613
2019/07/11,14:09:00,192.25,192.25,192.19,192.19,14396
2019/07/11,14:10:00,192.19,192.19,192.14,192.16,14281
2019/07/11,14:11:00,192.17,192.20,192.11,192.13,45358
2019/07/11,14:12:00,192.13,192.14,192.09,192.12,89501
2019/07/11,14:13:00,192.12,192.12,192.03,192.10,59652
2019/07/11,14:14:00,192.10,192.15,192.10,192.12,31724
2019/07/11,14:15:00,192.12,192.18,192.11,192.18,57041
2019/07/11,14:16:00,192.18,192.19,192.05,192.08,105482
2019/07/11,14:17:00,192.08,192.10,192.05,192.07,77999
2019/07/11,14:18:00,192.07,192.07,192.00,192.02,51831
2019/07/11,14:19:00,192.03,192.05,192.00,192.04,21102
2019/07/11,14:20:00,192.04,192.04,191.88,191.91,390200
2019/07/11,14:21:00,191.90,191.98,191.87,191.93,93659
2019/07/11,14:22:00,191.93,191.94,191.83,191.85,47914
2019/07/11,14:23:00,191.84,191.90,191.81,191.89,73038
2019/07/11,14:24:00,191.88,191.93,191.88,191.91,61827
2019/07/11,14:25:00,191.91,191.92,191.90,191.90,28564
2019/07/11,14:26:00,191.91,191.95,191.91,191.93,21075
2019/07/11,14:27:00,191.93,191.93,191.90,191.91,23197
2019/07/11,14:28:00,191.91,191.95,191.91,191.93,12923
2019/07/11,14:29:00,191.93,191.99,191.93,191.97,34182
2019/07/11,14:30:00,191.97,192.00,191.96,191.98,56465
2019/07/11,14:31:00,191.99,192.03,191.96,192.02,33125
2019/07/11,14:32:00,192.02,192.09,192.02,192.08,42555
2019/07/11,14:33:00,192.08,192.10,192.06,192.10,25232
2019/07/11,14:34:00,192.10,192.14,192.08,192.14,54884
2019/07/11,14:35:00,192.15,192.19,192.13,192.16,39766
2019/07/11,14:36:00,192.16,192.16,192.11,192.14,25858
2019/07/11,14:37:00,192.14,192.17,192.13,192.17,33259
2019/07/11,14:38:00,192.17,192.27,192.17,192.25,39456
2019/07/11,14:39:00,192.25,192.26,192.19,192.20,24008
2019/07/11,14:40:00,192.20,192.23,192.19,192.20,11096
2019/07/11,14:41:00,192.20,192.26,192.19,192.24,38874
2019/07/11,14:42:00,192.25,192.29,192.24,192.29,16998
2019/07/11,14:43:00,192.29,192.33,192.28,192.30,33258
2019/07/11,14:44:00,192.30,192.31,192.27,192.28,16569
2019/07/11,14:45:00,192.28,192.34,192.28,192.33,11416
2019/07/11,14:46:00,192.33,192.33,192.26,192.26,15081
2019/07/11,14:47:00,192.26,192.29,192.24,192.26,34482
2019/07/11,14:48:00,192.27,192.32,192.26,192.29,76830
2019/07/11,14:49:00,192.29,192.30,192.21,192.21,18783
2019/07/11,14:50:00,192.21,192.25,192.21,192.23,10395
2019/07/11,14:51:00,192.23,192.25,192.20,192.20,19079
2019/07/11,14:52:00,192.20,192.25,192.20,192.21,12599
2019/07/11,14:53:00,192.23,192.28,192.23,192.26,34166
2019/07/11,14:54:00,192.26,192.26,192.23,192.25,12623
2019/07/11,14:55:00,192.24,192.25,192.23,192.25,3096
2019/07/11,14:56:00,192.25,192.28,192.24,192.28,52788
2019/07/11,14:57:00,192.28,192.28,192.23,192.25,34085
2019/07/11,14:58:00,192.25,192.29,192.25,192.28,33663
2019/07/11,14:59:00,192.29,192.32,192.27,192.28,80449
2019/07/11,15:00:00,192.28,192.29,192.23,192.28,125961
2019/07/11,15:01:00,192.28,192.29,192.24,192.24,29403
2019/07/11,15:02:00,192.24,192.27,192.23,192.25,23732
2019/07/11,15:03:00,192.25,192.26,192.23,192.26,23270
2019/07/11,15:04:00,192.26,192.27,192.23,192.24,29885
2019/07/11,15:05:00,192.25,192.34,192.25,192.32,96169
2019/07/11,15:06:00,192.32,192.42,192.31,192.41,159624
2019/07/11,15:07:00,192.40,192.41,192.36,192.37,86423
2019/07/11,15:08:00,192.38,192.38,192.33,192.34,47500
2019/07/11,15:09:00,192.35,192.35,192.30,192.30,34341
2019/07/11,15:10:00,192.30,192.34,192.30,192.32,18129
2019/07/11,15:11:00,192.32,192.34,192.30,192.33,15279
2019/07/11,15:12:00,192.33,192.33,192.23,192.24,55085
2019/07/11,15:13:00,192.24,192.29,192.22,192.23,51979
2019/07/11,15:14:00,192.23,192.23,192.20,192.20,9126
2019/07/11,15:15:00,192.20,192.24,192.18,192.18,10523
2019/07/11,15:16:00,192.19,192.25,192.18,192.24,19439
2019/07/11,15:17:00,192.24,192.25,192.23,192.24,7818
2019/07/11,15:18:00,192.24,192.26,192.23,192.26,11192
2019/07/11,15:19:00,192.26,192.27,192.24,192.26,8223
2019/07/11,15:20:00,192.26,192.28,192.23,192.24,10565
2019/07/11,15:21:00,192.24,192.27,192.24,192.24,14818
2019/07/11,15:22:00,192.25,192.27,192.22,192.22,15023
2019/07/11,15:23:00,192.21,192.21,192.16,192.17,36819
2019/07/11,15:24:00,192.17,192.17,192.15,192.16,28215
2019/07/11,15:25:00,192.16,192.19,192.16,192.19,13999
2019/07/11,15:26:00,192.19,192.21,192.18,192.18,21492
2019/07/11,15:27:00,192.18,192.21,192.17,192.21,10403
2019/07/11,15:28:00,192.20,192.21,192.18,192.19,8395
2019/07/11,15:29:00,192.19,192.21,192.16,192.16,40474
2019/07/11,15:30:00,192.16,192.18,192.14,192.15,56645
2019/07/11,15:31:00,192.14,192.25,192.14,192.23,34975
2019/07/11,15:32:00,192.22,192.30,192.22,192.27,35830
2019/07/11,15:33:00,192.25,192.28,192.23,192.27,20629
2019/07/11,15:34:00,192.27,192.31,192.27,192.28,15907
2019/07/11,15:35:00,192.28,192.29,192.26,192.28,20624
2019/07/11,15:36:00,192.28,192.29,192.20,192.21,44779
2019/07/11,15:37:00,192.21,192.26,192.20,192.21,28889
2019/07/11,15:38:00,192.21,192.25,192.21,192.23,16929
2019/07/11,15:39:00,192.24,192.26,192.22,192.22,40898
2019/07/11,15:40:00,192.22,192.24,192.20,192.24,50046
2019/07/11,15:41:00,192.24,192.24,192.17,192.18,32052
2019/07/11,15:42:00,192.19,192.19,192.15,192.16,65599
2019/07/11,15:43:00,192.16,192.21,192.15,192.20,76742
2019/07/11,15:44:00,192.20,192.20,192.08,192.17,53248
2019/07/11,15:45:00,192.17,192.21,192.16,192.19,28589
2019/07/11,15:46:00,192.19,192.23,192.19,192.22,25209
2019/07/11,15:47:00,192.22,192.40,192.20,192.25,357133
2019/07/11,15:48:00,192.24,192.25,192.23,192.23,55519
2019/07/11,15:49:00,192.23,192.28,192.22,192.27,9605
2019/07/11,15:50:00,192.28,192.36,192.28,192.35,110848
2019/07/11,15:51:00,192.35,192.47,192.33,192.44,155257
2019/07/11,15:52:00,192.44,192.45,192.39,192.40,55488
2019/07/11,15:53:00,192.40,192.41,192.36,192.37,22512
2019/07/11,15:54:00,192.38,192.38,192.33,192.35,76954
2019/07/11,15:55:00,192.35,192.41,192.35,192.40,221511
2019/07/11,15:56:00,192.41,192.58,192.40,192.41,422415
2019/07/11,15:57:00,192.40,192.45,192.38,192.41,58504
2019/07/11,15:58:00,192.41,192.41,192.35,192.35,52993
2019/07/11,15:59:00,192.35,192.37,192.32,192.36,97060
2019/07/11,16:00:00,192.36,192.43,192.34,192.42,406541
2019/07/12,09:31:00,192.63,192.73,192.58,192.59,111832
2019/07/12,09:32:00,192.59,192.72,192.56,192.72,59952
2019/07/12,09:33:00,192.72,192.87,192.72,192.79,66188
2019/07/12,09:34:00,192.79,192.81,192.70,192.81,106580
2019/07/12,09:35:00,192.81,192.82,192.71,192.74,92488
2019/07/12,09:36:00,192.74,192.78,192.62,192.74,78602
2019/07/12,09:37:00,192.75,192.76,192.67,192.76,62951
2019/07/12,09:38:00,192.77,192.78,192.71,192.73,37133
2019/07/12,09:39:00,192.73,192.81,192.72,192.73,30608
2019/07/12,09:40:00,192.73,192.93,192.73,192.85,120156
2019/07/12,09:41:00,192.85,192.98,192.85,192.93,126686
2019/07/12,09:42:00,192.93,192.94,192.83,192.88,28282
2019/07/12,09:43:00,192.88,192.91,192.84,192.88,31476
2019/07/12,09:44:00,192.89,192.94,192.87,192.88,106006
2019/07/12,09:45:00,192.88,192.91,192.85,192.88,44088
2019/07/12,09:46:00,192.88,193.03,192.87,193.02,84124
2019/07/12,09:47:00,193.02,193.11,193.01,193.01,71839
2019/07/12,09:48:00,193.02,193.07,192.97,192.99,25773
2019/07/12,09:49:00,192.98,193.05,192.96,193.04,40307
2019/07/12,09:50:00,193.04,193.06,193.01,193.05,21656
2019/07/12,09:51:00,193.05,193.07,192.99,193.05,55482
2019/07/12,09:52:00,193.05,193.06,193.00,193.03,53066
2019/07/12,09:53:00,193.03,193.10,193.03,193.07,37930
2019/07/12,09:54:00,193.07,193.08,192.98,193.04,33583
2019/07/12,09:55:00,193.03,193.04,192.94,192.95,39610
2019/07/12,09:56:00,192.95,192.99,192.90,192.90,40338
2019/07/12,09:57:00,192.91,192.98,192.90,192.96,74628
2019/07/12,09:58:00,192.97,193.00,192.95,192.95,17059
2019/07/12,09:59:00,192.95,192.96,192.92,192.92,16309
2019/07/12,10:00:00,192.92,192.94,192.83,192.88,97558
2019/07/12,10:01:00,192.86,192.94,192.86,192.93,22254
2019/07/12,10:02:00,192.93,192.96,192.90,192.96,18313
2019/07/12,10:03:00,192.96,193.01,192.95,192.99,37110
2019/07/12,10:04:00,192.99,193.04,192.99,193.04,37058
2019/07/12,10:05:00,193.04,193.07,192.99,193.05,49539
2019/07/12,10:06:00,193.06,193.07,193.00,193.02,55940
2019/07/12,10:07:00,193.03,193.06,193.01,193.04,77932
2019/07/12,10:08:00,193.04,193.05,193.01,193.01,22459
2019/07/12,10:09:00,193.01,193.09,193.01,193.08,67418
2019/07/12,10:10:00,193.08,193.15,193.04,193.04,277333
2019/07/12,10:11:00,193.04,193.04,192.89,192.92,71315
2019/07/12,10:12:00,192.92,192.94,192.80,192.84,59550
2019/07/12,10:13:00,192.84,192.89,192.78,192.88,39176
2019/07/12,10:14:00,192.88,192.90,192.85,192.85,72071
2019/07/12,10:15:00,192.84,192.88,192.83,192.87,27664
2019/07/12,10:16:00,192.85,192.91,192.80,192.87,38586
2019/07/12,10:17:00,192.87,192.88,192.74,192.75,24239
2019/07/12,10:18:00,192.74,192.78,192.68,192.78,69153
2019/07/12,10:19:00,192.78,192.80,192.75,192.77,28505
2019/07/12,10:20:00,192.77,192.83,192.76,192.77,28865
2019/07/12,10:21:00,192.77,192.80,192.71,192.79,19646
2019/07/12,10:22:00,192.78,192.79,192.75,192.78,282285
2019/07/12,10:23:00,192.78,192.81,192.71,192.81,68368
2019/07/12,10:24:00,192.81,192.83,192.71,192.71,10238
2019/07/12,10:25:00,192.70,192.77,192.67,192.72,38616
2019/07/12,10:26:00,192.72,192.72,192.64,192.66,70875
2019/07/12,10:27:00,192.66,192.70,192.59,192.60,92698
2019/07/12,10:28:00,192.60,192.66,192.60,192.63,57441
2019/07/12,10:29:00,192.62,192.72,192.60,192.72,45053
2019/07/12,10:30:00,192.72,192.75,192.72,192.75,45023
2019/07/12,10:31:00,192.75,192.80,192.73,192.75,229119
2019/07/12,10:32:00,192.75,192.82,192.74,192.78,32032
2019/07/12,10:33:00,192.78,192.78,192.72,192.74,17648
2019/07/12,10:34:00,192.74,192.79,192.74,192.79,7465
2019/07/12,10:35:00,192.78,192.78,192.71,192.72,28171
2019/07/12,10:36:00,192.71,192.76,192.67,192.71,30006
2019/07/12,10:37:00,192.71,192.75,192.69,192.75,21542
2019/07/12,10:38:00,192.75,192.75,192.70,192.71,13148
2019/07/12,10:39:00,192.71,192.71,192.58,192.59,112726
2019/07/12,10:40:00,192.60,192.69,192.59,192.69,64409
2019/07/12,10:41:00,192.70,192.70,192.59,192.59,71093
2019/07/12,10:42:00,192.59,192.67,192.58,192.65,17606
2019/07/12,10:43:00,192.64,192.64,192.58,192.60,24027
2019/07/12,10:44:00,192.60,192.64,192.60,192.64,15850
2019/07/12,10:45:00,192.64,192.64,192.48,192.48,47371
2019/07/12,10:46:00,192.49,192.54,192.45,192.49,252006
2019/07/12,10:47:00,192.49,192.62,192.49,192.58,84932
2019/07/12,10:48:00,192.56,192.65,192.56,192.65,31950
2019/07/12,10:49:00,192.64,192.65,192.60,192.65,11653
2019/07/12,10:50:00,192.65,192.66,192.63,192.65,10525
2019/07/12,10:51:00,192.65,192.73,192.63,192.73,49936
2019/07/12,10:52:00,192.73,192.73,192.67,192.69,41202
2019/07/12,10:53:00,192.68,192.68,192.64,192.65,18203
2019/07/12,10:54:00,192.65,192.69,192.62,192.62,43268
2019/07/12,10:55:00,192.63,192.65,192.58,192.65,45880
2019/07/12,10:56:00,192.65,192.67,192.62,192.66,17956
2019/07/12,10:57:00,192.67,192.70,192.65,192.66,10020
2019/07/12,10:58:00,192.66,192.67,192.56,192.57,72779
2019/07/12,10:59:00,192.57,192.62,192.54,192.62,37203
2019/07/12,11:00:00,192.62,192.68,192.60,192.66,21922
2019/07/12,11:01:00,192.66,192.66,192.58,192.63,20610
2019/07/12,11:02:00,192.63,192.68,192.62,192.68,6432
2019/07/12,11:03:00,192.68,192.75,192.68,192.74,21522
2019/07/12,11:04:00,192.73,192.73,192.71,192.72,29364
2019/07/12,11:05:00,192.72,192.74,192.70,192.70,13350
2019/07/12,11:06:00,192.70,192.70,192.65,192.68,6695
2019/07/12,11:07:00,192.68,192.73,192.68,192.72,111153
2019/07/12,11:08:00,192.72,192.74,192.71,192.73,5301
2019/07/12,11:09:00,192.74,192.74,192.70,192.73,2696
2019/07/12,11:10:00,192.73,192.75,192.69,192.73,21792
2019/07/12,11:11:00,192.73,192.76,192.70,192.76,8199
2019/07/12,11:12:00,192.76,192.80,192.76,192.77,32840
2019/07/12,11:13:00,192.76,192.79,192.75,192.76,20221
2019/07/12,11:14:00,192.77,192.80,192.76,192.79,10301
2019/07/12,11:15:00,192.79,192.87,192.79,192.85,35685
2019/07/12,11:16:00,192.85,192.93,192.85,192.92,80323
2019/07/12,11:17:00,192.92,192.95,192.91,192.92,36274
2019/07/12,11:18:00,192.92,192.97,192.92,192.96,36651
2019/07/12,11:19:00,192.96,192.99,192.95,192.98,23094
2019/07/12,11:20:00,192.98,193.02,192.97,193.00,81870
2019/07/12,11:21:00,193.00,193.02,192.95,192.95,115396
2019/07/12,11:22:00,192.95,192.97,192.94,192.95,18856
2019/07/12,11:23:00,192.95,192.97,192.93,192.97,27849
2019/07/12,11:24:00,192.97,192.99,192.96,192.99,9663
2019/07/12,11:25:00,192.99,193.06,192.99,193.05,79402
2019/07/12,11:26:00,193.06,193.08,193.03,193.07,35986
2019/07/12,11:27:00,193.07,193.08,193.05,193.06,26606
2019/07/12,11:28:00,193.06,193.07,193.01,193.03,25265
2019/07/12,11:29:00,193.03,193.09,193.03,193.08,17264
2019/07/12,11:30:00,193.08,193.08,193.06,193.06,16338
2019/07/12,11:31:00,193.06,193.09,193.02,193.04,25824
2019/07/12,11:32:00,193.04,193.06,193.02,193.03,15419
2019/07/12,11:33:00,193.02,193.08,193.02,193.05,69310
2019/07/12,11:34:00,193.05,193.07,193.04,193.06,53714
2019/07/12,11:35:00,193.06,193.09,193.06,193.07,30213
2019/07/12,11:36:00,193.07,193.10,193.07,193.08,57614
2019/07/12,11:37:00,193.08,193.12,193.08,193.12,10404
2019/07/12,11:38:00,193.12,193.12,193.04,193.06,12694
2019/07/12,11:39:00,193.06,193.08,193.02,193.03,9855
2019/07/12,11:40:00,193.03,193.08,193.03,193.05,24568
2019/07/12,11:41:00,193.05,193.09,193.04,193.08,11671
2019/07/12,11:42:00,193.09,193.10,193.07,193.09,6038
2019/07/12,11:43:00,193.09,193.10,193.03,193.03,60572
2019/07/12,11:44:00,193.04,193.05,193.01,193.02,14819
2019/07/12,11:45:00,193.03,193.08,193.01,193.05,43984
2019/07/12,11:46:00,193.05,193.08,193.05,193.07,30509
2019/07/12,11:47:00,193.07,193.09,193.05,193.08,11769
2019/07/12,11:48:00,193.08,193.09,193.07,193.08,12190
2019/07/12,11:49:00,193.08,193.08,193.05,193.07,8895
2019/07/12,11:50:00,193.07,193.08,193.06,193.06,17765
2019/07/12,11:51:00,193.07,193.07,193.04,193.07,7358
2019/07/12,11:52:00,193.07,193.13,193.07,193.13,27714
2019/07/12,11:53:00,193.13,193.15,193.09,193.11,55369
2019/07/12,11:54:00,193.10,193.11,193.08,193.09,29946
2019/07/12,11:55:00,193.09,193.10,193.07,193.07,7684
2019/07/12,11:56:00,193.09,193.11,193.07,193.10,52478
2019/07/12,11:57:00,193.10,193.15,193.10,193.13,24499
2019/07/12,11:58:00,193.13,193.15,193.12,193.13,16339
2019/07/12,11:59:00,193.13,193.14,193.11,193.11,9881
2019/07/12,12:00:00,193.11,193.14,193.11,193.14,4219
2019/07/12,12:01:00,193.14,193.16,193.14,193.16,7747
2019/07/12,12:02:00,193.16,193.18,193.15,193.17,20059
2019/07/12,12:03:00,193.17,193.21,193.16,193.20,22254
2019/07/12,12:04:00,193.20,193.26,193.20,193.21,168752
2019/07/12,12:05:00,193.21,193.23,193.18,193.22,14953
2019/07/12,12:06:00,193.22,193.25,193.20,193.24,18569
2019/07/12,12:07:00,193.24,193.30,193.23,193.27,14810
2019/07/12,12:08:00,193.28,193.29,193.24,193.25,28745
2019/07/12,12:09:00,193.25,193.25,193.17,193.18,26478
2019/07/12,12:10:00,193.18,193.23,193.18,193.23,27772
2019/07/12,12:11:00,193.23,193.23,193.20,193.22,21328
2019/07/12,12:12:00,193.22,193.23,193.18,193.19,11295
2019/07/12,12:13:00,193.18,193.18,193.15,193.17,23699
2019/07/12,12:14:00,193.17,193.18,193.14,193.16,27638
2019/07/12,12:15:00,193.15,193.17,193.13,193.16,32652
2019/07/12,12:16:00,193.16,193.19,193.15,193.19,14398
2019/07/12,12:17:00,193.20,193.20,193.18,193.19,11820
2019/07/12,12:18:00,193.18,193.20,193.14,193.14,25191
2019/07/12,12:19:00,193.15,193.19,193.13,193.17,33801
2019/07/12,12:20:00,193.17,193.19,193.16,193.17,16503
2019/07/12,12:21:00,193.17,193.20,193.17,193.18,15674
2019/07/12,12:22:00,193.18,193.19,193.15,193.16,23590
2019/07/12,12:23:00,193.17,193.19,193.17,193.18,11531
2019/07/12,12:24:00,193.18,193.19,193.15,193.15,11628
2019/07/12,12:25:00,193.15,193.18,193.13,193.14,162169
2019/07/12,12:26:00,193.14,193.16,193.13,193.15,16517
2019/07/12,12:27:00,193.15,193.17,193.14,193.15,18862
2019/07/12,12:28:00,193.15,193.17,193.15,193.17,26760
2019/07/12,12:29:00,193.16,193.17,193.15,193.16,10351
2019/07/12,12:30:00,193.16,193.17,193.14,193.15,39874
2019/07/12,12:31:00,193.13,193.16,193.12,193.12,22414
2019/07/12,12:32:00,193.12,193.13,193.09,193.10,18874
2019/07/12,12:33:00,193.10,193.12,193.07,193.11,38267
2019/07/12,12:34:00,193.11,193.12,193.07,193.07,15988
2019/07/12,12:35:00,193.07,193.10,193.07,193.10,31770
2019/07/12,12:36:00,193.10,193.12,193.09,193.12,24655
2019/07/12,12:37:00,193.12,193.14,193.11,193.12,29229
2019/07/12,12:38:00,193.12,193.16,193.12,193.15,12820
2019/07/12,12:39:00,193.15,193.19,193.15,193.19,54794
2019/07/12,12:40:00,193.19,193.24,193.19,193.22,50859
2019/07/12,12:41:00,193.24,193.26,193.19,193.19,32439
2019/07/12,12:42:00,193.19,193.21,193.19,193.19,7862
2019/07/12,12:43:00,193.19,193.20,193.17,193.19,18438
2019/07/12,12:44:00,193.18,193.22,193.16,193.20,76696
2019/07/12,12:45:00,193.19,193.21,193.18,193.19,3489
2019/07/12,12:46:00,193.20,193.24,193.20,193.22,18546
2019/07/12,12:47:00,193.22,193.25,193.21,193.24,13454
2019/07/12,12:48:00,193.24,193.26,193.24,193.24,9060
2019/07/12,12:49:00,193.24,193.26,193.24,193.25,7895
2019/07/12,12:50:00,193.25,193.27,193.25,193.26,6591
2019/07/12,12:51:00,193.26,193.28,193.26,193.26,7907
2019/07/12,12:52:00,193.27,193.29,193.27,193.28,6105
2019/07/12,12:53:00,193.28,193.33,193.28,193.32,52427
2019/07/12,12:54:00,193.31,193.31,193.28,193.31,12407
2019/07/12,12:55:00,193.31,193.32,193.29,193.30,7045
2019/07/12,12:56:00,193.30,193.30,193.26,193.28,13870
2019/07/12,12:57:00,193.28,193.28,193.26,193.26,12077
2019/07/12,12:58:00,193.26,193.30,193.26,193.29,7471
2019/07/12,12:59:00,193.29,193.32,193.29,193.31,35114
2019/07/12,13:00:00,193.31,193.34,193.31,193.32,12505
2019/07/12,13:01:00,193.31,193.35,193.30,193.35,74775
2019/07/12,13:02:00,193.35,193.37,193.30,193.30,54269
2019/07/12,13:03:00,193.30,193.31,193.27,193.29,86084
2019/07/12,13:04:00,193.29,193.32,193.29,193.31,7109
2019/07/12,13:05:00,193.31,193.31,193.28,193.29,3804
2019/07/12,13:06:00,193.29,193.29,193.23,193.26,79097
2019/07/12,13:07:00,193.26,193.29,193.25,193.25,12740
2019/07/12,13:08:00,193.25,193.26,193.24,193.24,9337
2019/07/12,13:09:00,193.25,193.26,193.23,193.23,7336
2019/07/12,13:10:00,193.23,193.25,193.22,193.24,9416
2019/07/12,13:11:00,193.24,193.25,193.21,193.22,19297
2019/07/12,13:12:00,193.21,193.21,193.18,193.21,30705
2019/07/12,13:13:00,193.20,193.20,193.18,193.19,11128
2019/07/12,13:14:00,193.19,193.19,193.16,193.16,7400
2019/07/12,13:15:00,193.16,193.19,193.15,193.19,35739
2019/07/12,13:16:00,193.19,193.19,193.17,193.18,7383
2019/07/12,13:17:00,193.17,193.17,193.14,193.14,15687
2019/07/12,13:18:00,193.15,193.16,193.13,193.14,19107
2019/07/12,13:19:00,193.14,193.16,193.13,193.14,11475
2019/07/12,13:20:00,193.14,193.16,193.14,193.15,11038
2019/07/12,13:21:00,193.15,193.18,193.14,193.18,10649
2019/07/12,13:22:00,193.18,193.20,193.18,193.19,8623
2019/07/12,13:23:00,193.19,193.22,193.19,193.21,3280
2019/07/12,13:24:00,193.21,193.24,193.21,193.22,6389
2019/07/12,13:25:00,193.23,193.26,193.21,193.26,6755
2019/07/12,13:26:00,193.26,193.28,193.25,193.27,11103
2019/07/12,13:27:00,193.27,193.29,193.26,193.26,6724
2019/07/12,13:28:00,193.26,193.27,193.25,193.26,9070
2019/07/12,13:29:00,193.26,193.26,193.24,193.24,11468
2019/07/12,13:30:00,193.24,193.27,193.24,193.25,12343
2019/07/12,13:31:00,193.25,193.25,193.18,193.18,73210
2019/07/12,13:32:00,193.18,193.19,193.15,193.19,173213
2019/07/12,13:33:00,193.20,193.20,193.16,193.18,29874
2019/07/12,13:34:00,193.18,193.19,193.17,193.17,13809
2019/07/12,13:35:00,193.16,193.19,193.16,193.19,29187
2019/07/12,13:36:00,193.19,193.19,193.17,193.18,8977
2019/07/12,13:37:00,193.18,193.20,193.16,193.19,29293
2019/07/12,13:38:00,193.18,193.18,193.16,193.16,3584
2019/07/12,13:39:00,193.16,193.16,193.11,193.14,19203
2019/07/12,13:40:00,193.14,193.14,193.11,193.11,17996
2019/07/12,13:41:00,193.11,193.11,193.07,193.10,14476
2019/07/12,13:42:00,193.10,193.10,193.08,193.09,4644
2019/07/12,13:43:00,193.09,193.09,193.07,193.07,19745
2019/07/12,13:44:00,193.08,193.09,193.07,193.07,14984
2019/07/12,13:45:00,193.07,193.10,193.07,193.10,17446
2019/07/12,13:46:00,193.10,193.11,193.09,193.09,7204
2019/07/12,13:47:00,193.09,193.13,193.09,193.13,7123
2019/07/12,13:48:00,193.13,193.13,193.10,193.10,11194
2019/07/12,13:49:00,193.09,193.09,193.08,193.08,10978
2019/07/12,13:50:00,193.08,193.11,193.07,193.10,17800
2019/07/12,13:51:00,193.10,193.13,193.09,193.12,14177
2019/07/12,13:52:00,193.12,193.12,193.11,193.11,3259
2019/07/12,13:53:00,193.11,193.11,193.06,193.08,17451
2019/07/12,13:54:00,193.07,193.09,193.07,193.08,10292
2019/07/12,13:55:00,193.08,193.14,193.08,193.12,16387
2019/07/12,13:56:00,193.13,193.15,193.12,193.13,9512
2019/07/12,13:57:00,193.13,193.15,193.12,193.15,4278
2019/07/12,13:58:00,193.15,193.15,193.13,193.13,1009435
2019/07/12,13:59:00,193.13,193.15,193.12,193.14,10801
2019/07/12,14:00:00,193.14,193.14,193.13,193.13,16196
2019/07/12,14:01:00,193.13,193.15,193.12,193.13,18574
2019/07/12,14:02:00,193.14,193.15,193.13,193.15,9753
2019/07/12,14:03:00,193.14,193.14,193.13,193.13,1733
2019/07/12,14:04:00,193.14,193.18,193.13,193.17,22890
2019/07/12,14:05:00,193.17,193.17,193.12,193.14,25357
2019/07/12,14:06:00,193.14,193.14,193.12,193.14,14194
2019/07/12,14:07:00,193.14,193.15,193.14,193.15,10868
2019/07/12,14:08:00,193.16,193.16,193.13,193.15,4151
2019/07/12,14:09:00,193.15,193.16,193.15,193.16,15315
2019/07/12,14:10:00,193.16,193.19,193.16,193.19,44896
2019/07/12,14:11:00,193.19,193.21,193.19,193.21,27393
2019/07/12,14:12:00,193.21,193.21,193.20,193.20,13098
2019/07/12,14:13:00,193.20,193.22,193.19,193.21,8946
2019/07/12,14:14:00,193.22,193.22,193.20,193.22,18960
2019/07/12,14:15:00,193.22,193.23,193.21,193.22,17899
2019/07/12,14:16:00,193.22,193.23,193.21,193.22,31276
2019/07/12,14:17:00,193.22,193.22,193.21,193.21,13028
2019/07/12,14:18:00,193.21,193.21,193.20,193.21,37679
2019/07/12,14:19:00,193.21,193.23,193.21,193.22,189150
2019/07/12,14:20:00,193.23,193.23,193.22,193.22,3778
2019/07/12,14:21:00,193.21,193.23,193.21,193.21,45589
2019/07/12,14:22:00,193.20,193.23,193.20,193.23,18649
2019/07/12,14:23:00,193.23,193.26,193.23,193.26,15593
2019/07/12,14:24:00,193.26,193.26,193.23,193.24,4853
2019/07/12,14:25:00,193.24,193.26,193.22,193.23,8704
2019/07/12,14:26:00,193.23,193.23,193.20,193.21,27806
2019/07/12,14:27:00,193.21,193.26,193.21,193.24,17459
2019/07/12,14:28:00,193.24,193.24,193.22,193.23,9519
2019/07/12,14:29:00,193.23,193.24,193.22,193.22,8537
2019/07/12,14:30:00,193.22,193.24,193.22,193.24,3237
2019/07/12,14:31:00,193.22,193.26,193.22,193.24,58656
2019/07/12,14:32:00,193.23,193.27,193.22,193.27,46823
2019/07/12,14:33:00,193.27,193.29,193.26,193.27,117401
2019/07/12,14:34:00,193.28,193.29,193.28,193.29,8789
2019/07/12,14:35:00,193.29,193.30,193.27,193.28,41242
2019/07/12,14:36:00,193.28,193.29,193.25,193.26,32592
2019/07/12,14:37:00,193.25,193.27,193.25,193.26,5185
2019/07/12,14:38:00,193.26,193.29,193.26,193.27,23520
2019/07/12,14:39:00,193.29,193.29,193.27,193.27,22262
2019/07/12,14:40:00,193.27,193.29,193.27,193.28,7185
2019/07/12,14:41:00,193.28,193.29,193.28,193.29,5327
2019/07/12,14:42:00,193.29,193.29,193.24,193.24,26365
2019/07/12,14:43:00,193.24,193.25,193.22,193.24,15038
2019/07/12,14:44:00,193.24,193.24,193.22,193.22,8892
2019/07/12,14:45:00,193.22,193.24,193.22,193.22,8062
2019/07/12,14:46:00,193.22,193.24,193.20,193.20,7216
2019/07/12,14:47:00,193.20,193.22,193.20,193.22,5223
2019/07/12,14:48:00,193.23,193.28,193.22,193.27,15438
2019/07/12,14:49:00,193.27,193.27,193.24,193.25,3029
2019/07/12,14:50:00,193.25,193.28,193.25,193.26,14238
2019/07/12,14:51:00,193.26,193.28,193.25,193.27,33175
2019/07/12,14:52:00,193.27,193.27,193.25,193.26,21877
2019/07/12,14:53:00,193.26,193.29,193.25,193.29,24238
2019/07/12,14:54:00,193.29,193.30,193.29,193.29,11436
2019/07/12,14:55:00,193.29,193.30,193.28,193.30,7220
2019/07/12,14:56:00,193.30,193.31,193.28,193.28,14953
2019/07/12,14:57:00,193.28,193.30,193.27,193.27,6959
2019/07/12,14:58:00,193.27,193.28,193.26,193.27,7535
2019/07/12,14:59:00,193.27,193.31,193.27,193.30,9487
2019/07/12,15:00:00,193.30,193.31,193.30,193.30,6325
2019/07/12,15:01:00,193.30,193.33,193.27,193.28,13337
2019/07/12,15:02:00,193.27,193.28,193.26,193.26,604109
2019/07/12,15:03:00,193.25,193.27,193.24,193.25,3772
2019/07/12,15:04:00,193.25,193.25,193.23,193.23,8113
2019/07/12,15:05:00,193.23,193.26,193.23,193.24,33490
2019/07/12,15:06:00,193.24,193.26,193.20,193.20,229044
2019/07/12,15:07:00,193.20,193.22,193.20,193.21,11256
2019/07/12,15:08:00,193.21,193.23,193.19,193.21,35285
2019/07/12,15:09:00,193.21,193.24,193.21,193.23,5008
2019/07/12,15:10:00,193.23,193.24,193.20,193.20,9524
2019/07/12,15:11:00,193.19,193.21,193.19,193.21,19892
2019/07/12,15:12:00,193.20,193.21,193.20,193.21,8828
2019/07/12,15:13:00,193.21,193.22,193.16,193.17,44626
2019/07/12,15:14:00,193.17,193.18,193.13,193.15,55475
2019/07/12,15:15:00,193.15,193.17,193.15,193.15,14173
2019/07/12,15:16:00,193.16,193.17,193.13,193.16,36738
2019/07/12,15:17:00,193.17,193.19,193.16,193.17,23585
2019/07/12,15:18:00,193.17,193.20,193.16,193.18,26034
2019/07/12,15:19:00,193.18,193.20,193.18,193.19,229488
2019/07/12,15:20:00,193.20,193.21,193.18,193.20,57644
2019/07/12,15:21:00,193.21,193.25,193.21,193.25,69226
2019/07/12,15:22:00,193.26,193.32,193.25,193.27,98060
2019/07/12,15:23:00,193.27,193.28,193.26,193.27,32101
2019/07/12,15:24:00,193.28,193.29,193.26,193.27,17846
2019/07/12,15:25:00,193.27,193.28,193.26,193.26,12659
2019/07/12,15:26:00,193.26,193.28,193.24,193.24,18917
2019/07/12,15:27:00,193.24,193.25,193.22,193.23,30768
2019/07/12,15:28:00,193.23,193.25,193.23,193.24,30908
2019/07/12,15:29:00,193.24,193.24,193.19,193.19,12344
2019/07/12,15:30:00,193.19,193.23,193.19,193.22,14266
2019/07/12,15:31:00,193.22,193.27,193.22,193.26,27199
2019/07/12,15:32:00,193.27,193.27,193.25,193.26,17711
2019/07/12,15:33:00,193.26,193.29,193.26,193.28,78532
2019/07/12,15:34:00,193.27,193.29,193.27,193.28,36141
2019/07/12,15:35:00,193.28,193.29,193.26,193.27,55123
2019/07/12,15:36:00,193.27,193.29,193.26,193.29,9934
2019/07/12,15:37:00,193.29,193.30,193.28,193.30,26698
2019/07/12,15:38:00,193.30,193.31,193.29,193.30,35647
2019/07/12,15:39:00,193.29,193.33,193.29,193.33,41839
2019/07/12,15:40:00,193.33,193.35,193.32,193.32,105771
2019/07/12,15:41:00,193.33,193.40,193.33,193.39,151004
2019/07/12,15:42:00,193.39,193.41,193.37,193.39,87036
2019/07/12,15:43:00,193.39,193.42,193.33,193.34,52225
2019/07/12,15:44:00,193.34,193.34,193.31,193.34,26878
2019/07/12,15:45:00,193.34,193.37,193.33,193.35,94374
2019/07/12,15:46:00,193.34,193.35,193.29,193.31,35682
2019/07/12,15:47:00,193.31,193.35,193.30,193.35,57454
2019/07/12,15:48:00,193.35,193.35,193.31,193.31,208602
2019/07/12,15:49:00,193.31,193.34,193.31,193.32,44415
2019/07/12,15:50:00,193.32,193.35,193.32,193.34,86591
2019/07/12,15:51:00,193.34,193.35,193.31,193.33,36580
2019/07/12,15:52:00,193.33,193.33,193.30,193.32,79285
2019/07/12,15:53:00,193.32,193.35,193.32,193.35,59886
2019/07/12,15:54:00,193.35,193.40,193.34,193.40,95546
2019/07/12,15:55:00,193.40,193.41,193.35,193.40,235056
2019/07/12,15:56:00,193.40,193.52,193.39,193.47,405157
2019/07/12,15:57:00,193.47,193.48,193.44,193.47,80849
2019/07/12,15:58:00,193.47,193.52,193.46,193.50,98689
2019/07/12,15:59:00,193.50,193.52,193.46,193.47,107616
2019/07/12,16:00:00,193.47,193.54,193.47,193.53,526558
2019/07/15,09:31:00,193.97,194.00,193.78,193.81,137866
2019/07/15,09:32:00,193.82,193.99,193.79,193.99,83321
2019/07/15,09:33:00,193.99,194.00,193.80,193.80,128748
2019/07/15,09:34:00,193.80,193.90,193.69,193.71,76444
2019/07/15,09:35:00,193.71,193.82,193.71,193.77,133939
2019/07/15,09:36:00,193.77,193.79,193.70,193.74,82724
2019/07/15,09:37:00,193.75,193.86,193.75,193.80,104810
2019/07/15,09:38:00,193.80,193.84,193.61,193.62,74562
2019/07/15,09:39:00,193.62,193.66,193.58,193.64,76131
2019/07/15,09:40:00,193.64,193.66,193.59,193.66,46165
2019/07/15,09:41:00,193.66,193.73,193.63,193.72,50862
2019/07/15,09:42:00,193.72,193.78,193.71,193.72,51553
2019/07/15,09:43:00,193.72,193.72,193.64,193.69,35794
2019/07/15,09:44:00,193.69,193.74,193.65,193.73,38790
2019/07/15,09:45:00,193.72,193.75,193.68,193.74,45492
2019/07/15,09:46:00,193.74,193.75,193.62,193.68,91576
2019/07/15,09:47:00,193.68,193.68,193.57,193.57,65225
2019/07/15,09:48:00,193.57,193.61,193.51,193.60,126066
2019/07/15,09:49:00,193.60,193.60,193.50,193.54,163863
2019/07/15,09:50:00,193.53,193.56,193.52,193.53,33528
2019/07/15,09:51:00,193.53,193.56,193.47,193.56,51620
2019/07/15,09:52:00,193.56,193.58,193.51,193.58,106463
2019/07/15,09:53:00,193.58,193.59,193.54,193.58,20670
2019/07/15,09:54:00,193.58,193.61,193.57,193.58,28843
2019/07/15,09:55:00,193.58,193.64,193.55,193.64,36818
2019/07/15,09:56:00,193.64,193.68,193.61,193.62,34984
2019/07/15,09:57:00,193.62,193.66,193.60,193.60,17514
2019/07/15,09:58:00,193.60,193.62,193.57,193.62,36118
2019/07/15,09:59:00,193.62,193.66,193.60,193.62,38426
2019/07/15,10:00:00,193.62,193.68,193.61,193.67,20501
2019/07/15,10:01:00,193.67,193.68,193.61,193.66,29328
2019/07/15,10:02:00,193.65,193.71,193.65,193.70,41413
2019/07/15,10:03:00,193.71,193.76,193.71,193.73,24129
2019/07/15,10:04:00,193.73,193.75,193.70,193.70,23778
2019/07/15,10:05:00,193.70,193.71,193.58,193.59,42867
2019/07/15,10:06:00,193.58,193.61,193.54,193.57,38831
2019/07/15,10:07:00,193.57,193.57,193.47,193.49,78490
2019/07/15,10:08:00,193.48,193.60,193.48,193.58,17589
2019/07/15,10:09:00,193.58,193.61,193.55,193.60,18189
2019/07/15,10:10:00,193.60,193.61,193.54,193.55,83052
2019/07/15,10:11:00,193.55,193.57,193.53,193.57,22301
2019/07/15,10:12:00,193.57,193.60,193.50,193.51,23823
2019/07/15,10:13:00,193.51,193.52,193.45,193.50,40005
2019/07/15,10:14:00,193.50,193.51,193.45,193.47,11459
2019/07/15,10:15:00,193.47,193.53,193.44,193.52,32974
2019/07/15,10:16:00,193.52,193.60,193.47,193.58,46626
2019/07/15,10:17:00,193.58,193.59,193.56,193.58,17357
2019/07/15,10:18:00,193.58,193.66,193.58,193.66,36175
2019/07/15,10:19:00,193.66,193.69,193.62,193.63,27737
2019/07/15,10:20:00,193.63,193.70,193.60,193.68,19693
2019/07/15,10:21:00,193.68,193.70,193.66,193.69,33132
2019/07/15,10:22:00,193.69,193.71,193.65,193.71,22828
2019/07/15,10:23:00,193.71,193.79,193.71,193.74,399511
2019/07/15,10:24:00,193.74,193.76,193.70,193.76,83327
2019/07/15,10:25:00,193.76,193.81,193.75,193.79,107923
2019/07/15,10:26:00,193.79,193.80,193.68,193.70,108775
2019/07/15,10:27:00,193.68,193.75,193.68,193.73,55864
2019/07/15,10:28:00,193.73,193.74,193.65,193.67,52062
2019/07/15,10:29:00,193.66,193.70,193.65,193.69,25061
2019/07/15,10:30:00,193.69,193.74,193.69,193.73,16024
2019/07/15,10:31:00,193.73,193.78,193.72,193.72,12907
2019/07/15,10:32:00,193.72,193.80,193.72,193.74,27438
2019/07/15,10:33:00,193.75,193.80,193.70,193.72,25105
2019/07/15,10:34:00,193.72,193.77,193.71,193.71,28784
2019/07/15,10:35:00,193.71,193.74,193.68,193.68,13251
2019/07/15,10:36:00,193.68,193.69,193.66,193.69,363848
2019/07/15,10:37:00,193.69,193.70,193.66,193.70,6459
2019/07/15,10:38:00,193.70,193.73,193.69,193.72,16766
2019/07/15,10:39:00,193.73,193.74,193.61,193.62,31054
2019/07/15,10:40:00,193.62,193.62,193.57,193.59,33121
2019/07/15,10:41:00,193.59,193.60,193.55,193.59,17769
2019/07/15,10:42:00,193.59,193.60,193.56,193.58,14229
2019/07/15,10:43:00,193.58,193.63,193.58,193.62,19491
2019/07/15,10:44:00,193.62,193.70,193.61,193.70,10738
2019/07/15,10:45:00,193.68,193.68,193.60,193.61,11370
2019/07/15,10:46:00,193.63,193.63,193.57,193.61,13667
2019/07/15,10:47:00,193.60,193.60,193.53,193.54,17837
2019/07/15,10:48:00,193.54,193.58,193.50,193.55,80880
2019/07/15,10:49:00,193.55,193.60,193.55,193.58,28088
2019/07/15,10:50:00,193.57,193.60,193.53,193.57,75399
2019/07/15,10:51:00,193.57,193.67,193.57,193.65,39847
2019/07/15,10:52:00,193.64,193.66,193.63,193.65,23072
2019/07/15,10:53:00,193.64,193.70,193.63,193.70,11074
2019/07/15,10:54:00,193.70,193.71,193.67,193.69,8223
2019/07/15,10:55:00,193.70,193.74,193.70,193.74,11181
2019/07/15,10:56:00,193.74,193.75,193.70,193.72,14261
2019/07/15,10:57:00,193.72,193.76,193.70,193.72,9903
2019/07/15,10:58:00,193.72,193.75,193.71,193.75,11566
2019/07/15,10:59:00,193.75,193.75,193.70,193.70,17128
2019/07/15,11:00:00,193.70,193.71,193.69,193.71,13598
2019/07/15,11:01:00,193.71,193.73,193.67,193.73,18995
2019/07/15,11:02:00,193.73,193.73,193.70,193.70,9002
2019/07/15,11:03:00,193.70,193.73,193.70,193.73,38216
2019/07/15,11:04:00,193.73,193.77,193.71,193.71,22043
2019/07/15,11:05:00,193.71,193.76,193.68,193.68,13113
2019/07/15,11:06:00,193.68,193.72,193.66,193.68,18547
2019/07/15,11:07:00,193.68,193.68,193.64,193.67,10626
2019/07/15,11:08:00,193.67,193.71,193.65,193.66,6624
2019/07/15,11:09:00,193.66,193.67,193.63,193.66,33636
2019/07/15,11:10:00,193.66,193.69,193.65,193.68,17319
2019/07/15,11:11:00,193.68,193.69,193.66,193.68,50989
2019/07/15,11:12:00,193.68,193.73,193.67,193.67,69070
2019/07/15,11:13:00,193.67,193.72,193.66,193.68,74253
2019/07/15,11:14:00,193.68,193.69,193.67,193.68,48824
2019/07/15,11:15:00,193.67,193.70,193.65,193.70,60977
2019/07/15,11:16:00,193.70,193.78,193.70,193.78,29956
2019/07/15,11:17:00,193.78,193.80,193.75,193.79,82264
2019/07/15,11:18:00,193.78,193.85,193.78,193.85,37295
2019/07/15,11:19:00,193.85,193.88,193.84,193.86,84804
2019/07/15,11:20:00,193.87,193.89,193.85,193.85,44785
2019/07/15,11:21:00,193.85,193.86,193.84,193.85,12132
2019/07/15,11:22:00,193.86,193.91,193.84,193.91,31026
2019/07/15,11:23:00,193.91,193.91,193.87,193.89,38668
2019/07/15,11:24:00,193.89,193.89,193.85,193.85,46938
2019/07/15,11:25:00,193.86,193.86,193.84,193.84,40128
2019/07/15,11:26:00,193.84,193.86,193.80,193.84,20749
2019/07/15,11:27:00,193.84,193.84,193.80,193.82,22091
2019/07/15,11:28:00,193.82,193.85,193.81,193.83,22707
2019/07/15,11:29:00,193.83,193.84,193.76,193.78,39424
2019/07/15,11:30:00,193.78,193.80,193.74,193.75,35174
2019/07/15,11:31:00,193.75,193.76,193.71,193.72,37994
2019/07/15,11:32:00,193.72,193.74,193.69,193.69,38630
2019/07/15,11:33:00,193.70,193.70,193.63,193.65,42269
2019/07/15,11:34:00,193.65,193.65,193.59,193.62,22196
2019/07/15,11:35:00,193.62,193.63,193.57,193.60,26781
2019/07/15,11:36:00,193.60,193.67,193.60,193.65,26370
2019/07/15,11:37:00,193.65,193.71,193.65,193.68,27818
2019/07/15,11:38:00,193.69,193.72,193.67,193.68,17075
2019/07/15,11:39:00,193.68,193.69,193.66,193.68,20205
2019/07/15,11:40:00,193.68,193.71,193.67,193.71,17388
2019/07/15,11:41:00,193.71,193.77,193.70,193.76,18032
2019/07/15,11:42:00,193.75,193.76,193.71,193.72,21222
2019/07/15,11:43:00,193.72,193.74,193.72,193.74,17549
2019/07/15,11:44:00,193.74,193.76,193.72,193.76,30186
2019/07/15,11:45:00,193.76,193.79,193.73,193.73,26370
2019/07/15,11:46:00,193.73,193.75,193.69,193.75,36385
2019/07/15,11:47:00,193.75,193.75,193.69,193.72,24626
2019/07/15,11:48:00,193.72,193.75,193.72,193.74,13586
2019/07/15,11:49:00,193.74,193.76,193.71,193.75,15140
2019/07/15,11:50:00,193.75,193.76,193.70,193.70,15241
2019/07/15,11:51:00,193.71,193.74,193.70,193.70,12843
2019/07/15,11:52:00,193.70,193.73,193.70,193.72,14271
2019/07/15,11:53:00,193.72,193.74,193.72,193.74,12098
2019/07/15,11:54:00,193.74,193.76,193.71,193.71,15525
2019/07/15,11:55:00,193.71,193.76,193.69,193.74,19817
2019/07/15,11:56:00,193.74,193.76,193.72,193.72,53680
2019/07/15,11:57:00,193.70,193.71,193.67,193.67,33049
2019/07/15,11:58:00,193.67,193.68,193.65,193.67,21333
2019/07/15,11:59:00,193.67,193.68,193.64,193.65,27853
2019/07/15,12:00:00,193.65,193.66,193.61,193.64,18339
2019/07/15,12:01:00,193.64,193.69,193.64,193.68,18360
2019/07/15,12:02:00,193.68,193.69,193.66,193.67,8724
2019/07/15,12:03:00,193.67,193.68,193.62,193.62,23659
2019/07/15,12:04:00,193.62,193.66,193.61,193.66,48278
2019/07/15,12:05:00,193.66,193.69,193.65,193.68,21914
2019/07/15,12:06:00,193.68,193.68,193.64,193.65,14403
2019/07/15,12:07:00,193.65,193.65,193.62,193.62,6562
2019/07/15,12:08:00,193.62,193.66,193.62,193.63,30986
2019/07/15,12:09:00,193.64,193.66,193.63,193.64,14357
2019/07/15,12:10:00,193.63,193.65,193.61,193.64,19491
2019/07/15,12:11:00,193.64,193.67,193.64,193.64,20425
2019/07/15,12:12:00,193.64,193.64,193.58,193.59,34197
2019/07/15,12:13:00,193.59,193.62,193.58,193.61,18041
2019/07/15,12:14:00,193.62,193.62,193.60,193.61,13585
2019/07/15,12:15:00,193.62,193.64,193.62,193.63,10048
2019/07/15,12:16:00,193.63,193.68,193.63,193.68,18800
2019/07/15,12:17:00,193.67,193.71,193.67,193.69,15077
2019/07/15,12:18:00,193.69,193.71,193.68,193.68,11854
2019/07/15,12:19:00,193.68,193.68,193.66,193.66,5420
2019/07/15,12:20:00,193.66,193.69,193.66,193.68,9336
2019/07/15,12:21:00,193.69,193.72,193.68,193.71,15853
2019/07/15,12:22:00,193.72,193.73,193.69,193.73,18250
2019/07/15,12:23:00,193.72,193.74,193.69,193.69,25614
2019/07/15,12:24:00,193.70,193.70,193.65,193.65,11192
2019/07/15,12:25:00,193.65,193.66,193.63,193.64,7608
2019/07/15,12:26:00,193.64,193.64,193.60,193.62,17227
2019/07/15,12:27:00,193.62,193.66,193.59,193.65,25748
2019/07/15,12:28:00,193.65,193.65,193.62,193.64,7755
2019/07/15,12:29:00,193.64,193.64,193.62,193.64,6818
2019/07/15,12:30:00,193.64,193.64,193.60,193.60,5506
2019/07/15,12:31:00,193.60,193.62,193.59,193.59,31246
2019/07/15,12:32:00,193.59,193.59,193.54,193.56,18089
2019/07/15,12:33:00,193.57,193.60,193.56,193.56,16693
2019/07/15,12:34:00,193.56,193.59,193.56,193.59,44756
2019/07/15,12:35:00,193.59,193.60,193.58,193.58,9713
2019/07/15,12:36:00,193.59,193.61,193.57,193.59,9363
2019/07/15,12:37:00,193.59,193.62,193.58,193.59,14536
2019/07/15,12:38:00,193.59,193.59,193.56,193.56,11506
2019/07/15,12:39:00,193.54,193.55,193.52,193.53,15003
2019/07/15,12:40:00,193.53,193.57,193.53,193.55,11043
2019/07/15,12:41:00,193.55,193.58,193.52,193.57,18169
2019/07/15,12:42:00,193.57,193.59,193.55,193.55,11289
2019/07/15,12:43:00,193.55,193.56,193.54,193.54,5300
2019/07/15,12:44:00,193.54,193.54,193.51,193.53,13986
2019/07/15,12:45:00,193.53,193.58,193.52,193.55,22160
2019/07/15,12:46:00,193.54,193.55,193.51,193.53,21257
2019/07/15,12:47:00,193.53,193.54,193.47,193.47,62561
2019/07/15,12:48:00,193.47,193.52,193.47,193.49,25761
2019/07/15,12:49:00,193.49,193.56,193.49,193.51,13574
2019/07/15,12:50:00,193.51,193.51,193.49,193.49,9075
2019/07/15,12:51:00,193.49,193.53,193.48,193.53,13087
2019/07/15,12:52:00,193.53,193.55,193.50,193.50,15927
2019/07/15,12:53:00,193.50,193.52,193.50,193.52,9485
2019/07/15,12:54:00,193.52,193.52,193.48,193.49,12566
2019/07/15,12:55:00,193.49,193.50,193.47,193.49,21063
2019/07/15,12:56:00,193.49,193.50,193.47,193.48,19073
2019/07/15,12:57:00,193.47,193.49,193.45,193.49,37398
2019/07/15,12:58:00,193.50,193.52,193.49,193.49,15120
2019/07/15,12:59:00,193.50,193.52,193.49,193.49,6988
2019/07/15,13:00:00,193.49,193.53,193.49,193.53,11683
2019/07/15,13:01:00,193.53,193.59,193.53,193.58,31933
2019/07/15,13:02:00,193.58,193.62,193.58,193.60,23469
2019/07/15,13:03:00,193.60,193.61,193.58,193.58,26087
2019/07/15,13:04:00,193.58,193.60,193.57,193.60,15250
2019/07/15,13:05:00,193.60,193.60,193.56,193.56,20159
2019/07/15,13:06:00,193.56,193.57,193.54,193.55,11642
2019/07/15,13:07:00,193.56,193.57,193.55,193.56,6870
2019/07/15,13:08:00,193.56,193.59,193.56,193.56,26377
2019/07/15,13:09:00,193.56,193.56,193.48,193.49,20376
2019/07/15,13:10:00,193.49,193.54,193.49,193.54,15730
2019/07/15,13:11:00,193.55,193.59,193.55,193.58,16340
2019/07/15,13:12:00,193.57,193.59,193.55,193.56,16311
2019/07/15,13:13:00,193.56,193.56,193.54,193.55,3842
2019/07/15,13:14:00,193.55,193.56,193.54,193.54,26347
2019/07/15,13:15:00,193.54,193.56,193.52,193.54,14935
2019/07/15,13:16:00,193.54,193.54,193.52,193.52,9904
2019/07/15,13:17:00,193.52,193.59,193.52,193.58,19798
2019/07/15,13:18:00,193.57,193.59,193.57,193.58,15977
2019/07/15,13:19:00,193.59,193.59,193.56,193.58,14539
2019/07/15,13:20:00,193.58,193.59,193.54,193.54,19316
2019/07/15,13:21:00,193.55,193.56,193.52,193.56,16638
2019/07/15,13:22:00,193.56,193.59,193.56,193.58,3966
2019/07/15,13:23:00,193.58,193.61,193.56,193.56,12406
2019/07/15,13:24:00,193.56,193.58,193.56,193.58,5085
2019/07/15,13:25:00,193.58,193.60,193.58,193.58,8341
2019/07/15,13:26:00,193.58,193.60,193.57,193.59,7490
2019/07/15,13:27:00,193.59,193.62,193.59,193.61,13501
2019/07/15,13:28:00,193.61,193.62,193.59,193.61,15493
2019/07/15,13:29:00,193.61,193.64,193.61,193.63,11015
2019/07/15,13:30:00,193.63,193.69,193.63,193.68,20117
2019/07/15,13:31:00,193.68,193.68,193.64,193.65,15879
2019/07/15,13:32:00,193.65,193.67,193.65,193.66,20626
2019/07/15,13:33:00,193.65,193.67,193.64,193.66,9387
2019/07/15,13:34:00,193.66,193.67,193.66,193.66,24611
2019/07/15,13:35:00,193.66,193.75,193.66,193.74,59470
2019/07/15,13:36:00,193.74,193.75,193.71,193.75,10908
2019/07/15,13:37:00,193.75,193.77,193.75,193.76,22121
2019/07/15,13:38:00,193.77,193.77,193.75,193.77,15829
2019/07/15,13:39:00,193.77,193.80,193.75,193.80,26712
2019/07/15,13:40:00,193.79,193.81,193.79,193.80,16635
2019/07/15,13:41:00,193.79,193.80,193.77,193.77,12262
2019/07/15,13:42:00,193.77,193.79,193.76,193.76,15328
2019/07/15,13:43:00,193.76,193.80,193.76,193.76,10436
2019/07/15,13:44:00,193.76,193.78,193.76,193.78,11186
2019/07/15,13:45:00,193.78,193.79,193.76,193.76,9964
2019/07/15,13:46:00,193.76,193.78,193.76,193.78,7547
2019/07/15,13:47:00,193.78,193.78,193.76,193.76,10932
2019/07/15,13:48:00,193.76,193.77,193.75,193.76,13000
2019/07/15,13:49:00,193.76,193.76,193.75,193.76,22363
2019/07/15,13:50:00,193.76,193.77,193.75,193.75,8690
2019/07/15,13:51:00,193.76,193.77,193.73,193.73,10194
2019/07/15,13:52:00,193.74,193.77,193.73,193.73,20455
2019/07/15,13:53:00,193.73,193.74,193.72,193.74,16617
2019/07/15,13:54:00,193.74,193.75,193.72,193.74,15544
2019/07/15,13:55:00,193.74,193.77,193.74,193.77,28324
2019/07/15,13:56:00,193.77,193.79,193.76,193.78,13150
2019/07/15,13:57:00,193.78,193.81,193.78,193.79,7436
2019/07/15,13:58:00,193.79,193.83,193.79,193.83,17700
2019/07/15,13:59:00,193.83,193.83,193.79,193.79,21141
2019/07/15,14:00:00,193.81,193.81,193.77,193.79,14629
2019/07/15,14:01:00,193.79,193.81,193.78,193.81,13883
2019/07/15,14:02:00,193.82,193.87,193.81,193.85,33010
2019/07/15,14:03:00,193.85,193.90,193.84,193.89,50338
2019/07/15,14:04:00,193.89,193.89,193.82,193.84,57135
2019/07/15,14:05:00,193.83,193.83,193.81,193.81,23140
2019/07/15,14:06:00,193.81,193.82,193.80,193.81,12677
2019/07/15,14:07:00,193.81,193.82,193.80,193.82,5923
2019/07/15,14:08:00,193.82,193.88,193.81,193.87,25719
2019/07/15,14:09:00,193.88,193.94,193.87,193.92,46723
2019/07/15,14:10:00,193.92,193.93,193.90,193.90,10140
2019/07/15,14:11:00,193.90,193.92,193.88,193.90,40277
2019/07/15,14:12:00,193.90,193.90,193.87,193.88,12183
2019/07/15,14:13:00,193.88,193.91,193.88,193.90,11472
2019/07/15,14:14:00,193.91,193.97,193.91,193.95,122957
2019/07/15,14:15:00,193.95,193.96,193.93,193.96,20606
2019/07/15,14:16:00,193.96,193.96,193.93,193.94,16142
2019/07/15,14:17:00,193.94,193.96,193.93,193.96,38100
2019/07/15,14:18:00,193.96,193.97,193.94,193.95,13644
2019/07/15,14:19:00,193.95,193.97,193.95,193.95,23494
2019/07/15,14:20:00,193.96,193.99,193.96,193.99,21997
2019/07/15,14:21:00,193.99,194.01,193.96,194.01,103034
2019/07/15,14:22:00,194.01,194.02,193.99,193.99,64395
2019/07/15,14:23:00,193.99,194.01,193.96,193.97,34015
2019/07/15,14:24:00,193.98,193.98,193.95,193.95,14940
2019/07/15,14:25:00,193.95,193.96,193.93,193.94,50793
2019/07/15,14:26:00,193.94,193.97,193.93,193.94,17149
2019/07/15,14:27:00,193.94,193.96,193.94,193.96,10645
2019/07/15,14:28:00,193.96,193.96,193.92,193.93,17839
2019/07/15,14:29:00,193.93,193.95,193.90,193.91,18053
2019/07/15,14:30:00,193.91,193.93,193.91,193.93,72483
2019/07/15,14:31:00,193.94,193.97,193.94,193.95,37124
2019/07/15,14:32:00,193.95,193.96,193.92,193.94,22440
2019/07/15,14:33:00,193.95,193.96,193.94,193.95,26891
2019/07/15,14:34:00,193.95,193.96,193.94,193.94,20438
2019/07/15,14:35:00,193.94,193.95,193.92,193.95,17916
2019/07/15,14:36:00,193.95,193.97,193.95,193.97,7015
2019/07/15,14:37:00,193.96,193.96,193.91,193.95,30295
2019/07/15,14:38:00,193.94,193.97,193.94,193.95,7551
2019/07/15,14:39:00,193.96,193.98,193.94,193.94,14363
2019/07/15,14:40:00,193.94,193.94,193.90,193.92,17446
2019/07/15,14:41:00,193.93,193.93,193.88,193.88,16439
2019/07/15,14:42:00,193.89,193.90,193.86,193.87,31224
2019/07/15,14:43:00,193.87,193.90,193.86,193.90,16491
2019/07/15,14:44:00,193.90,193.93,193.90,193.91,25717
2019/07/15,14:45:00,193.91,193.94,193.91,193.92,13198
2019/07/15,14:46:00,193.92,193.96,193.92,193.96,6936
2019/07/15,14:47:00,193.96,193.98,193.95,193.96,25023
2019/07/15,14:48:00,193.96,193.96,193.94,193.94,9133
2019/07/15,14:49:00,193.94,193.94,193.90,193.92,15537
2019/07/15,14:50:00,193.92,193.92,193.90,193.92,7399
2019/07/15,14:51:00,193.92,193.94,193.91,193.91,16095
2019/07/15,14:52:00,193.91,193.92,193.91,193.91,8046
2019/07/15,14:53:00,193.90,193.93,193.89,193.92,19610
2019/07/15,14:54:00,193.92,193.96,193.92,193.95,12133
2019/07/15,14:55:00,193.95,193.97,193.95,193.97,19872
2019/07/15,14:56:00,193.98,193.99,193.97,193.98,10268
2019/07/15,14:57:00,193.98,194.00,193.98,194.00,6430
2019/07/15,14:58:00,194.00,194.01,193.99,194.00,31420
2019/07/15,14:59:00,194.00,194.01,193.99,194.01,8772
2019/07/15,15:00:00,194.00,194.01,193.98,194.01,20070
2019/07/15,15:01:00,194.01,194.12,194.01,194.07,354117
2019/07/15,15:02:00,194.07,194.11,194.07,194.10,43476
2019/07/15,15:03:00,194.10,194.11,194.06,194.06,19426
2019/07/15,15:04:00,194.06,194.08,194.06,194.08,13545
2019/07/15,15:05:00,194.08,194.10,194.08,194.08,10572
2019/07/15,15:06:00,194.08,194.11,194.07,194.09,28875
2019/07/15,15:07:00,194.09,194.09,194.06,194.07,13716
2019/07/15,15:08:00,194.07,194.10,194.06,194.10,10755
2019/07/15,15:09:00,194.10,194.10,194.09,194.10,24219
2019/07/15,15:10:00,194.10,194.10,194.07,194.07,15927
2019/07/15,15:11:00,194.07,194.09,194.06,194.06,29887
2019/07/15,15:12:00,194.05,194.06,194.03,194.03,48003
2019/07/15,15:13:00,194.03,194.03,193.99,193.99,70111
2019/07/15,15:14:00,193.98,193.99,193.95,193.98,63121
2019/07/15,15:15:00,193.98,193.98,193.95,193.95,29702
2019/07/15,15:16:00,193.95,193.97,193.93,193.94,61769
2019/07/15,15:17:00,193.94,193.97,193.94,193.96,20519
2019/07/15,15:18:00,193.96,193.97,193.96,193.97,11272
2019/07/15,15:19:00,193.97,193.97,193.93,193.94,17633
2019/07/15,15:20:00,193.94,193.97,193.94,193.96,25718
2019/07/15,15:21:00,193.96,193.97,193.94,193.97,14007
2019/07/15,15:22:00,193.97,194.04,193.97,194.03,48555
2019/07/15,15:23:00,194.04,194.06,194.03,194.04,60656
2019/07/15,15:24:00,194.04,194.08,194.03,194.04,42372
2019/07/15,15:25:00,194.04,194.06,194.03,194.05,22518
2019/07/15,15:26:00,194.06,194.08,194.05,194.06,17281
2019/07/15,15:27:00,194.05,194.06,194.03,194.05,19396
2019/07/15,15:28:00,194.05,194.06,194.01,194.01,12950
2019/07/15,15:29:00,194.01,194.04,194.01,194.02,58461
2019/07/15,15:30:00,194.02,194.03,194.01,194.02,14658
2019/07/15,15:31:00,194.02,194.09,194.00,194.08,59322
2019/07/15,15:32:00,194.08,194.08,194.04,194.05,38197
2019/07/15,15:33:00,194.05,194.07,194.04,194.06,104894
2019/07/15,15:34:00,194.06,194.10,194.04,194.07,103386
2019/07/15,15:35:00,194.07,194.08,194.04,194.06,26961
2019/07/15,15:36:00,194.06,194.07,194.01,194.01,33807
2019/07/15,15:37:00,194.01,194.06,194.01,194.06,13482
2019/07/15,15:38:00,194.07,194.07,194.04,194.06,62490
2019/07/15,15:39:00,194.06,194.07,194.05,194.07,28418
2019/07/15,15:40:00,194.08,194.08,194.04,194.05,47221
2019/07/15,15:41:00,194.05,194.14,194.05,194.14,78606
2019/07/15,15:42:00,194.13,194.14,194.12,194.14,46305
2019/07/15,15:43:00,194.14,194.19,194.14,194.18,68687
2019/07/15,15:44:00,194.17,194.19,194.16,194.17,57029
2019/07/15,15:45:00,194.18,194.19,194.14,194.14,57169
2019/07/15,15:46:00,194.15,194.16,194.10,194.12,47191
2019/07/15,15:47:00,194.12,194.13,194.11,194.12,32747
2019/07/15,15:48:00,194.12,194.13,194.11,194.13,64648
2019/07/15,15:49:00,194.13,194.13,194.12,194.13,58563
2019/07/15,15:50:00,194.13,194.14,194.07,194.09,41773
2019/07/15,15:51:00,194.09,194.12,194.06,194.11,73317
2019/07/15,15:52:00,194.11,194.12,194.09,194.09,120663
2019/07/15,15:53:00,194.09,194.11,194.09,194.10,39466
2019/07/15,15:54:00,194.11,194.11,194.06,194.08,82850
2019/07/15,15:55:00,194.08,194.11,194.05,194.11,213088
2019/07/15,15:56:00,194.11,194.17,193.94,193.99,330462
2019/07/15,15:57:00,193.99,194.05,193.98,193.99,147137
2019/07/15,15:58:00,194.00,194.01,193.94,193.94,193363
2019/07/15,15:59:00,193.95,193.98,193.91,193.96,260863
2019/07/15,16:00:00,193.96,194.15,193.96,194.15,300705
2019/07/16,09:31:00,193.86,194.01,193.77,193.81,172831
2019/07/16,09:32:00,193.82,193.85,193.73,193.78,134649
2019/07/16,09:33:00,193.78,193.82,193.71,193.80,59824
2019/07/16,09:34:00,193.80,193.88,193.80,193.88,57821
2019/07/16,09:35:00,193.88,193.92,193.80,193.92,154302
2019/07/16,09:36:00,193.91,193.98,193.88,193.93,45983
2019/07/16,09:37:00,193.95,193.96,193.85,193.94,30350
2019/07/16,09:38:00,193.94,193.94,193.86,193.88,109919
2019/07/16,09:39:00,193.88,193.88,193.80,193.85,68880
2019/07/16,09:40:00,193.85,193.90,193.81,193.89,302271
2019/07/16,09:41:00,193.89,193.90,193.85,193.89,24393
2019/07/16,09:42:00,193.88,193.99,193.85,193.99,41585
2019/07/16,09:43:00,193.98,194.02,193.91,193.95,45877
2019/07/16,09:44:00,193.95,193.97,193.92,193.97,51336
2019/07/16,09:45:00,193.97,193.97,193.91,193.94,26362
2019/07/16,09:46:00,193.94,194.04,193.94,194.03,72661
2019/07/16,09:47:00,194.03,194.05,193.99,194.03,108917
2019/07/16,09:48:00,194.03,194.03,193.97,194.00,72242
2019/07/16,09:49:00,194.00,194.07,193.99,194.02,95750
2019/07/16,09:50:00,194.02,194.08,194.02,194.07,55946
2019/07/16,09:51:00,194.06,194.09,194.03,194.04,115213
2019/07/16,09:52:00,194.04,194.05,194.01,194.03,23996
2019/07/16,09:53:00,194.03,194.03,193.98,193.99,33882
2019/07/16,09:54:00,193.99,194.00,193.94,193.94,37814
2019/07/16,09:55:00,193.94,193.98,193.93,193.98,34001
2019/07/16,09:56:00,193.98,194.06,193.98,194.06,47445
2019/07/16,09:57:00,194.07,194.08,194.04,194.07,20343
2019/07/16,09:58:00,194.07,194.08,194.03,194.04,21541
2019/07/16,09:59:00,194.04,194.07,194.00,194.01,26353
2019/07/16,10:00:00,194.01,194.05,194.00,194.04,25071
2019/07/16,10:01:00,194.04,194.05,193.98,194.01,20443
2019/07/16,10:02:00,194.01,194.01,193.97,193.98,18522
2019/07/16,10:03:00,193.98,193.99,193.95,193.97,28324
2019/07/16,10:04:00,193.97,194.00,193.95,193.96,23453
2019/07/16,10:05:00,193.96,193.96,193.88,193.90,30919
2019/07/16,10:06:00,193.89,193.91,193.83,193.91,38039
2019/07/16,10:07:00,193.91,193.95,193.91,193.93,28391
2019/07/16,10:08:00,193.93,193.94,193.88,193.89,12730
2019/07/16,10:09:00,193.90,193.91,193.87,193.90,277595
2019/07/16,10:10:00,193.90,193.95,193.90,193.92,26540
2019/07/16,10:11:00,193.92,193.95,193.90,193.91,17940
2019/07/16,10:12:00,193.91,193.91,193.87,193.89,25801
2019/07/16,10:13:00,193.89,193.91,193.81,193.85,64201
2019/07/16,10:14:00,193.85,193.89,193.83,193.84,14258
2019/07/16,10:15:00,193.84,193.85,193.78,193.79,33102
2019/07/16,10:16:00,193.78,193.88,193.77,193.85,67361
2019/07/16,10:17:00,193.84,193.84,193.79,193.79,14458
2019/07/16,10:18:00,193.80,193.80,193.73,193.74,29030
2019/07/16,10:19:00,193.74,193.74,193.61,193.67,141935
2019/07/16,10:20:00,193.68,193.70,193.64,193.70,23804
2019/07/16,10:21:00,193.70,193.78,193.68,193.75,74270
2019/07/16,10:22:00,193.75,193.81,193.74,193.80,47536
2019/07/16,10:23:00,193.80,193.83,193.79,193.80,36820
2019/07/16,10:24:00,193.80,193.85,193.80,193.84,28015
2019/07/16,10:25:00,193.84,193.86,193.80,193.84,45506
2019/07/16,10:26:00,193.84,193.87,193.82,193.82,28260
2019/07/16,10:27:00,193.82,193.88,193.82,193.84,38724
2019/07/16,10:28:00,193.84,193.85,193.81,193.81,28284
2019/07/16,10:29:00,193.81,193.85,193.81,193.85,16679
2019/07/16,10:30:00,193.84,193.87,193.82,193.85,30556
2019/07/16,10:31:00,193.85,193.92,193.85,193.89,11673
2019/07/16,10:32:00,193.89,193.92,193.88,193.89,26477
2019/07/16,10:33:00,193.89,193.90,193.86,193.87,10592
2019/07/16,10:34:00,193.87,193.90,193.87,193.88,5087
2019/07/16,10:35:00,193.88,193.92,193.88,193.89,68572
2019/07/16,10:36:00,193.89,193.89,193.83,193.87,38109
2019/07/16,10:37:00,193.86,193.88,193.83,193.85,20181
2019/07/16,10:38:00,193.85,193.85,193.81,193.81,11612
2019/07/16,10:39:00,193.80,193.88,193.78,193.87,25872
2019/07/16,10:40:00,193.87,193.90,193.86,193.87,17234
2019/07/16,10:41:00,193.86,193.93,193.86,193.90,37811
2019/07/16,10:42:00,193.90,193.90,193.86,193.87,11070
2019/07/16,10:43:00,193.86,193.90,193.86,193.89,5685
2019/07/16,10:44:00,193.89,193.93,193.88,193.93,18833
2019/07/16,10:45:00,193.94,193.97,193.93,193.93,30089
2019/07/16,10:46:00,193.93,193.99,193.91,193.97,19739
2019/07/16,10:47:00,193.98,194.00,193.95,193.96,15934
2019/07/16,10:48:00,193.96,193.98,193.96,193.98,13857
2019/07/16,10:49:00,193.98,194.02,193.98,193.98,18181
2019/07/16,10:50:00,193.98,193.99,193.92,193.92,11712
2019/07/16,10:51:00,193.92,193.94,193.91,193.91,25043
2019/07/16,10:52:00,193.91,193.91,193.87,193.88,21333
2019/07/16,10:53:00,193.88,193.88,193.77,193.78,41146
2019/07/16,10:54:00,193.79,193.79,193.73,193.76,48967
2019/07/16,10:55:00,193.76,193.79,193.72,193.78,22899
2019/07/16,10:56:00,193.78,193.83,193.77,193.80,54084
2019/07/16,10:57:00,193.80,193.84,193.77,193.84,48734
2019/07/16,10:58:00,193.84,193.87,193.83,193.87,24587
2019/07/16,10:59:00,193.87,193.91,193.86,193.91,12280
2019/07/16,11:00:00,193.92,193.92,193.87,193.87,12007
2019/07/16,11:01:00,193.87,193.91,193.84,193.85,28050
2019/07/16,11:02:00,193.84,193.86,193.80,193.84,15617
2019/07/16,11:03:00,193.84,193.84,193.78,193.78,11458
2019/07/16,11:04:00,193.78,193.79,193.76,193.79,18961
2019/07/16,11:05:00,193.79,193.81,193.78,193.79,50732
2019/07/16,11:06:00,193.79,193.81,193.78,193.81,35245
2019/07/16,11:07:00,193.81,193.82,193.78,193.79,22139
2019/07/16,11:08:00,193.79,193.82,193.78,193.82,69152
2019/07/16,11:09:00,193.82,193.82,193.81,193.81,10565
2019/07/16,11:10:00,193.82,193.85,193.80,193.83,18705
2019/07/16,11:11:00,193.83,193.86,193.80,193.86,18742
2019/07/16,11:12:00,193.87,193.88,193.85,193.86,19225
2019/07/16,11:13:00,193.85,193.85,193.81,193.81,8917
2019/07/16,11:14:00,193.81,193.82,193.73,193.74,75913
2019/07/16,11:15:00,193.74,193.78,193.73,193.73,28810
2019/07/16,11:16:00,193.73,193.74,193.66,193.70,34865
2019/07/16,11:17:00,193.70,193.74,193.70,193.71,83119
2019/07/16,11:18:00,193.72,193.72,193.65,193.65,17963
2019/07/16,11:19:00,193.65,193.65,193.58,193.63,39498
2019/07/16,11:20:00,193.62,193.63,193.54,193.59,39334
2019/07/16,11:21:00,193.59,193.66,193.56,193.64,44719
2019/07/16,11:22:00,193.63,193.64,193.60,193.62,19677
2019/07/16,11:23:00,193.62,193.64,193.62,193.64,19126
2019/07/16,11:24:00,193.65,193.67,193.61,193.66,26705
2019/07/16,11:25:00,193.66,193.67,193.60,193.60,12439
2019/07/16,11:26:00,193.60,193.60,193.56,193.57,39817
2019/07/16,11:27:00,193.56,193.59,193.51,193.54,40643
2019/07/16,11:28:00,193.54,193.59,193.50,193.58,41083
2019/07/16,11:29:00,193.57,193.58,193.54,193.56,13323
2019/07/16,11:30:00,193.57,193.60,193.56,193.60,24972
2019/07/16,11:31:00,193.59,193.62,193.57,193.60,13425
2019/07/16,11:32:00,193.60,193.64,193.60,193.61,14823
2019/07/16,11:33:00,193.61,193.66,193.61,193.66,23565
2019/07/16,11:34:00,193.66,193.68,193.64,193.66,27391
2019/07/16,11:35:00,193.66,193.67,193.64,193.67,14052
2019/07/16,11:36:00,193.66,193.69,193.64,193.67,18633
2019/07/16,11:37:00,193.67,193.68,193.64,193.64,15080
2019/07/16,11:38:00,193.64,193.66,193.63,193.65,7281
2019/07/16,11:39:00,193.65,193.66,193.64,193.64,15719
2019/07/16,11:40:00,193.64,193.65,193.62,193.62,9377
2019/07/16,11:41:00,193.63,193.66,193.60,193.60,8258
2019/07/16,11:42:00,193.60,193.61,193.56,193.61,20319
2019/07/16,11:43:00,193.61,193.61,193.57,193.57,8333
2019/07/16,11:44:00,193.57,193.58,193.53,193.54,58107
2019/07/16,11:45:00,193.54,193.57,193.53,193.56,38111
2019/07/16,11:46:00,193.56,193.60,193.56,193.59,20683
2019/07/16,11:47:00,193.60,193.66,193.60,193.65,17373
2019/07/16,11:48:00,193.64,193.65,193.62,193.62,8172
2019/07/16,11:49:00,193.63,193.66,193.61,193.62,16832
2019/07/16,11:50:00,193.62,193.62,193.58,193.59,22499
2019/07/16,11:51:00,193.59,193.60,193.59,193.59,3730
2019/07/16,11:52:00,193.58,193.58,193.51,193.51,21480
2019/07/16,11:53:00,193.51,193.55,193.51,193.55,11430
2019/07/16,11:54:00,193.54,193.55,193.50,193.51,36022
2019/07/16,11:55:00,193.51,193.54,193.51,193.54,13006
2019/07/16,11:56:00,193.53,193.56,193.53,193.54,10106
2019/07/16,11:57:00,193.55,193.61,193.54,193.60,40313
2019/07/16,11:58:00,193.60,193.62,193.55,193.55,34094
2019/07/16,11:59:00,193.55,193.55,193.40,193.45,64658
2019/07/16,12:00:00,193.45,193.47,193.40,193.44,29701
2019/07/16,12:01:00,193.44,193.44,193.31,193.43,127641
2019/07/16,12:02:00,193.43,193.48,193.38,193.48,72076
2019/07/16,12:03:00,193.48,193.51,193.46,193.50,33077
2019/07/16,12:04:00,193.49,193.49,193.46,193.46,20183
2019/07/16,12:05:00,193.46,193.47,193.40,193.42,43284
2019/07/16,12:06:00,193.41,193.42,193.33,193.36,86815
2019/07/16,12:07:00,193.36,193.36,193.20,193.20,75864
2019/07/16,12:08:00,193.21,193.26,193.18,193.22,53775
2019/07/16,12:09:00,193.21,193.22,193.06,193.08,110595
2019/07/16,12:10:00,193.08,193.09,192.99,193.03,135599
2019/07/16,12:11:00,193.03,193.03,192.85,192.86,145031
2019/07/16,12:12:00,192.86,192.88,192.75,192.84,178324
2019/07/16,12:13:00,192.83,192.94,192.77,192.93,120501
2019/07/16,12:14:00,192.93,192.94,192.88,192.88,37386
2019/07/16,12:15:00,192.88,192.95,192.85,192.92,63896
2019/07/16,12:16:00,192.92,192.96,192.89,192.92,77166
2019/07/16,12:17:00,192.92,192.93,192.82,192.86,567188
2019/07/16,12:18:00,192.86,192.86,192.67,192.67,104050
2019/07/16,12:19:00,192.67,192.73,192.62,192.67,88997
2019/07/16,12:20:00,192.67,192.67,192.60,192.62,65527
2019/07/16,12:21:00,192.61,192.75,192.56,192.74,106502
2019/07/16,12:22:00,192.74,192.83,192.73,192.82,73577
2019/07/16,12:23:00,192.81,192.86,192.79,192.80,54193
2019/07/16,12:24:00,192.80,192.90,192.80,192.89,387892
2019/07/16,12:25:00,192.89,192.89,192.87,192.88,32585
2019/07/16,12:26:00,192.88,192.96,192.87,192.93,174192
2019/07/16,12:27:00,192.93,193.01,192.93,193.01,207579
2019/07/16,12:28:00,193.01,193.04,192.99,193.03,70821
2019/07/16,12:29:00,193.03,193.03,192.97,193.00,22547
2019/07/16,12:30:00,193.00,193.00,192.86,192.89,172117
2019/07/16,12:31:00,192.90,192.95,192.86,192.89,64297
2019/07/16,12:32:00,192.90,192.95,192.90,192.94,20678
2019/07/16,12:33:00,192.94,192.97,192.86,192.86,87083
2019/07/16,12:34:00,192.86,192.93,192.86,192.88,34437
2019/07/16,12:35:00,192.88,192.99,192.88,192.97,31385
2019/07/16,12:36:00,192.97,193.04,192.95,192.99,34568
2019/07/16,12:37:00,192.99,193.10,192.99,193.06,407370
2019/07/16,12:38:00,193.06,193.08,193.04,193.05,59410
2019/07/16,12:39:00,193.04,193.05,193.00,193.01,16984
2019/07/16,12:40:00,193.01,193.06,192.99,193.06,10691
2019/07/16,12:41:00,193.06,193.11,193.02,193.10,28876
2019/07/16,12:42:00,193.10,193.17,193.08,193.16,104441
2019/07/16,12:43:00,193.16,193.20,193.14,193.16,47613
2019/07/16,12:44:00,193.16,193.17,193.13,193.14,18129
2019/07/16,12:45:00,193.14,193.16,193.12,193.15,66869
2019/07/16,12:46:00,193.14,193.19,193.14,193.18,27361
2019/07/16,12:47:00,193.18,193.20,193.17,193.20,13918
2019/07/16,12:48:00,193.19,193.23,193.19,193.22,18731
2019/07/16,12:49:00,193.22,193.24,193.21,193.22,15331
2019/07/16,12:50:00,193.22,193.22,193.19,193.19,17149
2019/07/16,12:51:00,193.19,193.22,193.17,193.18,14669
2019/07/16,12:52:00,193.17,193.24,193.17,193.22,14366
2019/07/16,12:53:00,193.21,193.22,193.13,193.14,13019
2019/07/16,12:54:00,193.14,193.15,193.12,193.13,35947
2019/07/16,12:55:00,193.13,193.14,193.09,193.13,40694
2019/07/16,12:56:00,193.13,193.13,193.09,193.09,17351
2019/07/16,12:57:00,193.09,193.11,193.07,193.07,46776
2019/07/16,12:58:00,193.07,193.11,193.04,193.11,47798
2019/07/16,12:59:00,193.12,193.15,193.12,193.13,10657
2019/07/16,13:00:00,193.13,193.23,193.13,193.22,48642
2019/07/16,13:01:00,193.21,193.40,193.21,193.36,210437
2019/07/16,13:02:00,193.36,193.40,193.30,193.30,109459
2019/07/16,13:03:00,193.30,193.36,193.29,193.36,29417
2019/07/16,13:04:00,193.36,193.48,193.36,193.48,111196
2019/07/16,13:05:00,193.48,193.50,193.43,193.44,89120
2019/07/16,13:06:00,193.44,193.49,193.41,193.45,53295
2019/07/16,13:07:00,193.45,193.52,193.45,193.50,26518
2019/07/16,13:08:00,193.50,193.52,193.47,193.50,22237
2019/07/16,13:09:00,193.50,193.51,193.44,193.45,12754
2019/07/16,13:10:00,193.45,193.47,193.44,193.46,25894
2019/07/16,13:11:00,193.47,193.48,193.44,193.46,18327
2019/07/16,13:12:00,193.46,193.49,193.44,193.48,28397
2019/07/16,13:13:00,193.48,193.55,193.48,193.54,23195
2019/07/16,13:14:00,193.54,193.54,193.46,193.48,36472
2019/07/16,13:15:00,193.47,193.53,193.47,193.50,9756
2019/07/16,13:16:00,193.53,193.54,193.50,193.50,18861
2019/07/16,13:17:00,193.50,193.54,193.49,193.50,8865
2019/07/16,13:18:00,193.50,193.53,193.49,193.53,5787
2019/07/16,13:19:00,193.54,193.57,193.51,193.52,23210
2019/07/16,13:20:00,193.51,193.51,193.46,193.46,10235
2019/07/16,13:21:00,193.46,193.50,193.46,193.50,12444
2019/07/16,13:22:00,193.49,193.52,193.49,193.49,8139
2019/07/16,13:23:00,193.49,193.51,193.47,193.50,10757
2019/07/16,13:24:00,193.50,193.52,193.49,193.50,11916
2019/07/16,13:25:00,193.50,193.52,193.49,193.49,3567
2019/07/16,13:26:00,193.50,193.52,193.49,193.51,5363
2019/07/16,13:27:00,193.51,193.51,193.48,193.48,2692
2019/07/16,13:28:00,193.48,193.48,193.45,193.48,30483
2019/07/16,13:29:00,193.48,193.48,193.42,193.42,20697
2019/07/16,13:30:00,193.43,193.44,193.39,193.40,14049
2019/07/16,13:31:00,193.40,193.41,193.37,193.41,15267
2019/07/16,13:32:00,193.41,193.46,193.41,193.43,10109
2019/07/16,13:33:00,193.40,193.41,193.38,193.39,13943
2019/07/16,13:34:00,193.40,193.44,193.40,193.43,9041
2019/07/16,13:35:00,193.44,193.44,193.42,193.42,3457
2019/07/16,13:36:00,193.42,193.44,193.40,193.40,14223
2019/07/16,13:37:00,193.40,193.41,193.38,193.39,9107
2019/07/16,13:38:00,193.39,193.40,193.37,193.39,6537
2019/07/16,13:39:00,193.39,193.39,193.33,193.34,29982
2019/07/16,13:40:00,193.34,193.35,193.30,193.31,27093
2019/07/16,13:41:00,193.30,193.30,193.25,193.26,34710
2019/07/16,13:42:00,193.26,193.28,193.24,193.27,29507
2019/07/16,13:43:00,193.26,193.26,193.22,193.23,53494
2019/07/16,13:44:00,193.24,193.24,193.20,193.23,20988
2019/07/16,13:45:00,193.23,193.23,193.21,193.21,18815
2019/07/16,13:46:00,193.21,193.21,193.12,193.13,44230
2019/07/16,13:47:00,193.12,193.13,193.05,193.07,67030
2019/07/16,13:48:00,193.08,193.12,193.03,193.12,24309
2019/07/16,13:49:00,193.12,193.17,193.12,193.14,32446
2019/07/16,13:50:00,193.14,193.14,193.10,193.11,19518
2019/07/16,13:51:00,193.10,193.14,193.09,193.10,7007
2019/07/16,13:52:00,193.10,193.10,193.01,193.01,19847
2019/07/16,13:53:00,193.02,193.05,192.95,193.04,58232
2019/07/16,13:54:00,193.04,193.05,192.96,192.97,19253
2019/07/16,13:55:00,192.97,193.01,192.96,192.96,19044
2019/07/16,13:56:00,192.96,192.99,192.91,192.98,28478
2019/07/16,13:57:00,192.99,193.00,192.97,192.98,24347
2019/07/16,13:58:00,192.98,193.01,192.95,192.99,55420
2019/07/16,13:59:00,192.99,192.99,192.90,192.91,45436
2019/07/16,14:00:00,192.92,192.92,192.85,192.88,62550
2019/07/16,14:01:00,192.87,192.93,192.86,192.91,65770
2019/07/16,14:02:00,192.91,192.97,192.90,192.97,41948
2019/07/16,14:03:00,192.98,192.98,192.95,192.95,27093
2019/07/16,14:04:00,192.96,192.97,192.93,192.97,8013
2019/07/16,14:05:00,192.97,193.06,192.97,193.04,44996
2019/07/16,14:06:00,193.04,193.05,193.02,193.04,6936
2019/07/16,14:07:00,193.05,193.12,193.05,193.09,32491
2019/07/16,14:08:00,193.09,193.13,193.09,193.12,19528
2019/07/16,14:09:00,193.12,193.13,193.09,193.09,21596
2019/07/16,14:10:00,193.09,193.09,193.06,193.07,18461
2019/07/16,14:11:00,193.07,193.14,193.07,193.12,37551
2019/07/16,14:12:00,193.10,193.10,193.01,193.02,77811
2019/07/16,14:13:00,193.02,193.03,192.97,193.01,51431
2019/07/16,14:14:00,193.00,193.05,193.00,193.03,22249
2019/07/16,14:15:00,193.04,193.08,193.01,193.07,30094
2019/07/16,14:16:00,193.06,193.06,193.02,193.02,12834
2019/07/16,14:17:00,193.02,193.02,192.96,192.98,45435
2019/07/16,14:18:00,192.96,192.99,192.96,192.97,29543
2019/07/16,14:19:00,192.98,193.01,192.93,192.95,28004
2019/07/16,14:20:00,192.95,192.97,192.91,192.93,73071
2019/07/16,14:21:00,192.93,192.94,192.88,192.92,70131
2019/07/16,14:22:00,192.92,192.92,192.86,192.90,58697
2019/07/16,14:23:00,192.90,192.96,192.87,192.96,44420
2019/07/16,14:24:00,192.96,193.02,192.96,193.01,72604
2019/07/16,14:25:00,193.01,193.04,193.00,193.03,12140
2019/07/16,14:26:00,193.03,193.03,192.99,193.00,15533
2019/07/16,14:27:00,192.99,193.01,192.94,193.00,44659
2019/07/16,14:28:00,193.00,193.01,192.97,192.99,31193
2019/07/16,14:29:00,192.99,192.99,192.95,192.96,7093
2019/07/16,14:30:00,192.96,192.99,192.93,192.98,7739
2019/07/16,14:31:00,192.97,193.03,192.95,193.02,29837
2019/07/16,14:32:00,193.03,193.03,192.94,192.94,10027
2019/07/16,14:33:00,192.94,192.94,192.85,192.90,41246
2019/07/16,14:34:00,192.89,192.90,192.87,192.88,27617
2019/07/16,14:35:00,192.88,192.89,192.83,192.86,137754
2019/07/16,14:36:00,192.87,192.91,192.87,192.88,41172
2019/07/16,14:37:00,192.89,192.91,192.88,192.91,31523
2019/07/16,14:38:00,192.91,193.00,192.90,192.99,46946
2019/07/16,14:39:00,192.98,193.01,192.98,193.00,25439
2019/07/16,14:40:00,193.00,193.03,193.00,193.02,32451
2019/07/16,14:41:00,193.01,193.02,192.98,192.99,41664
2019/07/16,14:42:00,192.99,193.07,192.99,193.06,15321
2019/07/16,14:43:00,193.06,193.10,193.06,193.10,23114
2019/07/16,14:44:00,193.10,193.15,193.09,193.11,50243
2019/07/16,14:45:00,193.11,193.12,193.08,193.11,22974
2019/07/16,14:46:00,193.11,193.18,193.10,193.12,72002
2019/07/16,14:47:00,193.10,193.11,193.05,193.08,25421
2019/07/16,14:48:00,193.08,193.14,193.07,193.14,29901
2019/07/16,14:49:00,193.13,193.17,193.11,193.14,26076
2019/07/16,14:50:00,193.14,193.16,193.12,193.15,29452
2019/07/16,14:51:00,193.15,193.25,193.15,193.22,49740
2019/07/16,14:52:00,193.22,193.23,193.18,193.19,28068
2019/07/16,14:53:00,193.19,193.19,193.15,193.15,9628
2019/07/16,14:54:00,193.16,193.19,193.16,193.17,7094
2019/07/16,14:55:00,193.19,193.24,193.17,193.23,37432
2019/07/16,14:56:00,193.24,193.25,193.18,193.21,22074
2019/07/16,14:57:00,193.21,193.25,193.21,193.24,12679
2019/07/16,14:58:00,193.24,193.25,193.21,193.21,13996
2019/07/16,14:59:00,193.21,193.22,193.16,193.19,23709
2019/07/16,15:00:00,193.19,193.19,193.14,193.14,27751
2019/07/16,15:01:00,193.14,193.16,193.08,193.16,110168
2019/07/16,15:02:00,193.16,193.25,193.16,193.21,60628
2019/07/16,15:03:00,193.21,193.26,193.18,193.24,35569
2019/07/16,15:04:00,193.24,193.28,193.23,193.26,24754
2019/07/16,15:05:00,193.26,193.30,193.26,193.28,15937
2019/07/16,15:06:00,193.29,193.33,193.25,193.33,30966
2019/07/16,15:07:00,193.32,193.37,193.31,193.33,50806
2019/07/16,15:08:00,193.33,193.33,193.27,193.27,13176
2019/07/16,15:09:00,193.27,193.29,193.26,193.27,5448
2019/07/16,15:10:00,193.27,193.29,193.27,193.27,13261
2019/07/16,15:11:00,193.27,193.34,193.25,193.33,34032
2019/07/16,15:12:00,193.33,193.37,193.32,193.34,33063
2019/07/16,15:13:00,193.34,193.39,193.31,193.37,74654
2019/07/16,15:14:00,193.38,193.38,193.30,193.30,22129
2019/07/16,15:15:00,193.31,193.34,193.30,193.33,13746
2019/07/16,15:16:00,193.33,193.39,193.29,193.38,43278
2019/07/16,15:17:00,193.38,193.38,193.31,193.35,21680
2019/07/16,15:18:00,193.35,193.35,193.33,193.33,36520
2019/07/16,15:19:00,193.33,193.34,193.29,193.29,14403
2019/07/16,15:20:00,193.28,193.32,193.28,193.32,41101
2019/07/16,15:21:00,193.31,193.32,193.30,193.30,31480
2019/07/16,15:22:00,193.30,193.32,193.26,193.26,26867
2019/07/16,15:23:00,193.26,193.38,193.26,193.36,64058
2019/07/16,15:24:00,193.36,193.37,193.31,193.31,16974
2019/07/16,15:25:00,193.31,193.35,193.29,193.29,31066
2019/07/16,15:26:00,193.28,193.29,193.23,193.26,43584
2019/07/16,15:27:00,193.26,193.28,193.25,193.26,10365
2019/07/16,15:28:00,193.26,193.30,193.26,193.28,12916
2019/07/16,15:29:00,193.28,193.28,193.25,193.26,9301
2019/07/16,15:30:00,193.26,193.26,193.19,193.19,12909
2019/07/16,15:31:00,193.19,193.24,193.16,193.18,38088
2019/07/16,15:32:00,193.18,193.24,193.18,193.23,13183
2019/07/16,15:33:00,193.23,193.28,193.23,193.26,11493
2019/07/16,15:34:00,193.25,193.28,193.25,193.28,12492
2019/07/16,15:35:00,193.27,193.27,193.20,193.21,24773
2019/07/16,15:36:00,193.21,193.26,193.21,193.26,15341
2019/07/16,15:37:00,193.26,193.31,193.26,193.28,19042
2019/07/16,15:38:00,193.28,193.30,193.27,193.27,12394
2019/07/16,15:39:00,193.26,193.32,193.24,193.32,89204
2019/07/16,15:40:00,193.32,193.32,193.30,193.30,21439
2019/07/16,15:41:00,193.30,193.34,193.24,193.33,101847
2019/07/16,15:42:00,193.33,193.39,193.31,193.38,41479
2019/07/16,15:43:00,193.38,193.40,193.35,193.37,47086
2019/07/16,15:44:00,193.37,193.37,193.34,193.34,30984
2019/07/16,15:45:00,193.34,193.34,193.32,193.32,20459
2019/07/16,15:46:00,193.32,193.35,193.31,193.33,22142
2019/07/16,15:47:00,193.33,193.34,193.23,193.26,90357
2019/07/16,15:48:00,193.26,193.27,193.22,193.23,57285
2019/07/16,15:49:00,193.23,193.24,193.18,193.20,34980
2019/07/16,15:50:00,193.20,193.24,193.18,193.24,44900
2019/07/16,15:51:00,193.24,193.33,193.24,193.25,46079
2019/07/16,15:52:00,193.25,193.25,193.22,193.23,33306
2019/07/16,15:53:00,193.23,193.23,193.19,193.19,44821
2019/07/16,15:54:00,193.19,193.21,193.18,193.19,46968
2019/07/16,15:55:00,193.20,193.20,193.10,193.17,95402
2019/07/16,15:56:00,193.18,193.29,193.14,193.22,411832
2019/07/16,15:57:00,193.22,193.25,193.19,193.23,103874
2019/07/16,15:58:00,193.23,193.24,193.18,193.18,99115
2019/07/16,15:59:00,193.18,193.19,193.09,193.10,202802
2019/07/16,16:00:00,193.10,193.23,193.04,193.15,581790
2019/07/17,09:31:00,193.20,193.24,193.09,193.16,66896
2019/07/17,09:32:00,193.16,193.29,193.16,193.20,60217
2019/07/17,09:33:00,193.20,193.20,193.08,193.15,99587
2019/07/17,09:34:00,193.16,193.23,193.11,193.14,38677
2019/07/17,09:35:00,193.14,193.31,193.14,193.29,62655
2019/07/17,09:36:00,193.29,193.45,193.29,193.33,51805
2019/07/17,09:37:00,193.29,193.29,193.11,193.18,117470
2019/07/17,09:38:00,193.18,193.28,193.13,193.25,67312
2019/07/17,09:39:00,193.27,193.31,193.26,193.28,59219
2019/07/17,09:40:00,193.27,193.40,193.27,193.36,62803
2019/07/17,09:41:00,193.36,193.49,193.34,193.42,37966
2019/07/17,09:42:00,193.42,193.42,193.29,193.39,84428
2019/07/17,09:43:00,193.39,193.45,193.35,193.38,26472
2019/07/17,09:44:00,193.38,193.43,193.36,193.42,17042
2019/07/17,09:45:00,193.42,193.45,193.38,193.39,30073
2019/07/17,09:46:00,193.39,193.44,193.32,193.38,33082
2019/07/17,09:47:00,193.38,193.41,193.29,193.29,30122
2019/07/17,09:48:00,193.30,193.33,193.25,193.26,50655
2019/07/17,09:49:00,193.27,193.34,193.26,193.31,53869
2019/07/17,09:50:00,193.31,193.38,193.30,193.32,49066
2019/07/17,09:51:00,193.32,193.39,193.27,193.39,9421
2019/07/17,09:52:00,193.39,193.43,193.38,193.43,19197
2019/07/17,09:53:00,193.42,193.48,193.42,193.43,30488
2019/07/17,09:54:00,193.43,193.48,193.42,193.46,12324
2019/07/17,09:55:00,193.46,193.47,193.42,193.43,15574
2019/07/17,09:56:00,193.43,193.48,193.38,193.38,62182
2019/07/17,09:57:00,193.41,193.47,193.39,193.45,16710
2019/07/17,09:58:00,193.45,193.48,193.38,193.38,69956
2019/07/17,09:59:00,193.38,193.40,193.30,193.33,30257
2019/07/17,10:00:00,193.33,193.35,193.31,193.35,18158
2019/07/17,10:01:00,193.35,193.37,193.32,193.36,34269
2019/07/17,10:02:00,193.36,193.38,193.32,193.37,17939
2019/07/17,10:03:00,193.37,193.41,193.34,193.39,12640
2019/07/17,10:04:00,193.38,193.41,193.36,193.37,17496
2019/07/17,10:05:00,193.37,193.41,193.34,193.36,17068
2019/07/17,10:06:00,193.36,193.44,193.36,193.44,23826
2019/07/17,10:07:00,193.43,193.43,193.37,193.38,16706
2019/07/17,10:08:00,193.36,193.38,193.32,193.32,28681
2019/07/17,10:09:00,193.32,193.32,193.16,193.17,64992
2019/07/17,10:10:00,193.17,193.21,193.08,193.09,31520
2019/07/17,10:11:00,193.09,193.15,193.09,193.10,152835
2019/07/17,10:12:00,193.10,193.17,193.10,193.13,30791
2019/07/17,10:13:00,193.13,193.14,193.10,193.13,10774
2019/07/17,10:14:00,193.12,193.16,193.12,193.15,8468
2019/07/17,10:15:00,193.15,193.16,193.02,193.02,59831
2019/07/17,10:16:00,193.02,193.04,192.98,193.00,46764
2019/07/17,10:17:00,193.02,193.12,192.99,193.12,15847
2019/07/17,10:18:00,193.11,193.15,193.10,193.13,24454
2019/07/17,10:19:00,193.13,193.15,193.05,193.07,15950
2019/07/17,10:20:00,193.07,193.07,192.89,192.96,51506
2019/07/17,10:21:00,192.96,193.03,192.93,193.03,50980
2019/07/17,10:22:00,193.03,193.07,192.99,193.07,18593
2019/07/17,10:23:00,193.07,193.11,193.05,193.08,28779
2019/07/17,10:24:00,193.08,193.10,193.08,193.08,11703
2019/07/17,10:25:00,193.08,193.10,193.03,193.04,26528
2019/07/17,10:26:00,193.04,193.07,192.99,193.04,20293
2019/07/17,10:27:00,193.04,193.05,193.02,193.05,16026
2019/07/17,10:28:00,193.05,193.09,193.05,193.05,28855
2019/07/17,10:29:00,193.05,193.07,193.01,193.01,49056
2019/07/17,10:30:00,193.01,193.02,192.98,192.98,15060
2019/07/17,10:31:00,192.97,193.03,192.88,192.97,94811
2019/07/17,10:32:00,192.96,192.97,192.94,192.95,29254
2019/07/17,10:33:00,192.94,193.05,192.94,193.05,9905
2019/07/17,10:34:00,193.04,193.07,193.00,193.06,41355
2019/07/17,10:35:00,193.06,193.08,193.04,193.04,17174
2019/07/17,10:36:00,193.04,193.11,193.04,193.04,25502
2019/07/17,10:37:00,193.04,193.07,193.04,193.07,6354
2019/07/17,10:38:00,193.08,193.10,193.05,193.10,8061
2019/07/17,10:39:00,193.10,193.15,193.09,193.10,62300
2019/07/17,10:40:00,193.09,193.10,193.05,193.05,7441
2019/07/17,10:41:00,193.06,193.06,192.99,193.04,13779
2019/07/17,10:42:00,193.04,193.07,193.01,193.02,5823
2019/07/17,10:43:00,193.01,193.01,192.93,192.94,19639
2019/07/17,10:44:00,192.93,192.94,192.80,192.80,93141
2019/07/17,10:45:00,192.80,192.83,192.69,192.70,45931
2019/07/17,10:46:00,192.69,192.74,192.65,192.72,63506
2019/07/17,10:47:00,192.71,192.71,192.63,192.70,73321
2019/07/17,10:48:00,192.70,192.77,192.68,192.73,58919
2019/07/17,10:49:00,192.72,192.74,192.65,192.66,39878
2019/07/17,10:50:00,192.66,192.70,192.64,192.66,62428
2019/07/17,10:51:00,192.66,192.66,192.55,192.66,121256
2019/07/17,10:52:00,192.66,192.73,192.63,192.70,28927
2019/07/17,10:53:00,192.70,192.72,192.65,192.66,12587
2019/07/17,10:54:00,192.66,192.66,192.54,192.55,92302
2019/07/17,10:55:00,192.55,192.56,192.49,192.56,167938
2019/07/17,10:56:00,192.56,192.68,192.54,192.68,63921
2019/07/17,10:57:00,192.68,192.72,192.66,192.72,24430
2019/07/17,10:58:00,192.71,192.75,192.69,192.73,57380
2019/07/17,10:59:00,192.73,192.75,192.71,192.73,19306
2019/07/17,11:00:00,192.73,192.77,192.73,192.76,27665
2019/07/17,11:01:00,192.76,192.80,192.74,192.80,27301
2019/07/17,11:02:00,192.80,192.86,192.80,192.83,60200
2019/07/17,11:03:00,192.83,192.85,192.82,192.83,16187
2019/07/17,11:04:00,192.83,192.83,192.74,192.77,48504
2019/07/17,11:05:00,192.77,192.82,192.76,192.80,14254
2019/07/17,11:06:00,192.81,192.81,192.76,192.77,14138
2019/07/17,11:07:00,192.77,192.78,192.71,192.72,22357
2019/07/17,11:08:00,192.71,192.77,192.69,192.75,29249
2019/07/17,11:09:00,192.75,192.78,192.74,192.77,16693
2019/07/17,11:10:00,192.78,192.83,192.78,192.82,66744
2019/07/17,11:11:00,192.82,192.84,192.79,192.82,19851
2019/07/17,11:12:00,192.82,192.90,192.81,192.84,18734
2019/07/17,11:13:00,192.84,192.87,192.84,192.85,30030
2019/07/17,11:14:00,192.85,192.91,192.85,192.89,23532
2019/07/17,11:15:00,192.89,192.92,192.86,192.89,16586
2019/07/17,11:16:00,192.89,192.91,192.87,192.87,16696
2019/07/17,11:17:00,192.87,192.92,192.87,192.92,16282
2019/07/17,11:18:00,192.92,192.93,192.88,192.88,20099
2019/07/17,11:19:00,192.89,192.94,192.89,192.90,17060
2019/07/17,11:20:00,192.90,192.90,192.81,192.82,29268
2019/07/17,11:21:00,192.82,192.91,192.81,192.89,14362
2019/07/17,11:22:00,192.89,192.94,192.89,192.93,47056
2019/07/17,11:23:00,192.93,192.95,192.84,192.86,33701
2019/07/17,11:24:00,192.86,192.91,192.86,192.90,32527
2019/07/17,11:25:00,192.90,192.91,192.89,192.90,37758
2019/07/17,11:26:00,192.90,192.91,192.87,192.90,30641
2019/07/17,11:27:00,192.89,192.90,192.87,192.88,29256
2019/07/17,11:28:00,192.88,192.90,192.81,192.87,143144
2019/07/17,11:29:00,192.86,192.89,192.84,192.85,12894
2019/07/17,11:30:00,192.85,192.85,192.81,192.81,16548
2019/07/17,11:31:00,192.80,192.90,192.77,192.89,38615
2019/07/17,11:32:00,192.90,192.92,192.87,192.87,18188
2019/07/17,11:33:00,192.86,192.88,192.82,192.82,21452
2019/07/17,11:34:00,192.81,192.84,192.76,192.83,41847
2019/07/17,11:35:00,192.82,192.82,192.73,192.74,34712
2019/07/17,11:36:00,192.74,192.78,192.71,192.77,18507
2019/07/17,11:37:00,192.77,192.83,192.77,192.83,10758
2019/07/17,11:38:00,192.83,192.85,192.81,192.85,13769
2019/07/17,11:39:00,192.85,192.87,192.81,192.83,22067
2019/07/17,11:40:00,192.83,192.87,192.83,192.87,17619
2019/07/17,11:41:00,192.87,192.87,192.83,192.83,8419
2019/07/17,11:42:00,192.84,192.86,192.82,192.86,11115
2019/07/17,11:43:00,192.86,192.91,192.86,192.91,5840
2019/07/17,11:44:00,192.92,192.98,192.92,192.98,30141
2019/07/17,11:45:00,192.98,193.02,192.96,193.00,27049
2019/07/17,11:46:00,193.00,193.05,193.00,193.01,32930
2019/07/17,11:47:00,193.01,193.03,192.97,192.98,12131
2019/07/17,11:48:00,192.98,192.99,192.96,192.98,9670
2019/07/17,11:49:00,192.98,193.10,192.98,193.08,107040
2019/07/17,11:50:00,193.09,193.10,193.04,193.08,17725
2019/07/17,11:51:00,193.10,193.10,193.08,193.09,10926
2019/07/17,11:52:00,193.08,193.09,193.04,193.06,29771
2019/07/17,11:53:00,193.06,193.08,193.04,193.08,14962
2019/07/17,11:54:00,193.08,193.11,193.05,193.10,11712
2019/07/17,11:55:00,193.10,193.12,193.08,193.10,19395
2019/07/17,11:56:00,193.10,193.13,193.07,193.10,29734
2019/07/17,11:57:00,193.10,193.12,193.08,193.08,15136
2019/07/17,11:58:00,193.08,193.08,193.05,193.05,18859
2019/07/17,11:59:00,193.06,193.06,193.02,193.04,14852
2019/07/17,12:00:00,193.04,193.04,193.00,193.00,11693
2019/07/17,12:01:00,193.01,193.03,193.00,193.00,13511
2019/07/17,12:02:00,193.00,193.03,193.00,193.03,12697
2019/07/17,12:03:00,193.03,193.03,193.00,193.00,26385
2019/07/17,12:04:00,193.00,193.02,192.98,192.98,21190
2019/07/17,12:05:00,192.98,193.01,192.97,193.00,25489
2019/07/17,12:06:00,193.00,193.03,192.99,193.02,8083
2019/07/17,12:07:00,193.02,193.06,193.02,193.05,21303
2019/07/17,12:08:00,193.05,193.07,193.03,193.04,13046
2019/07/17,12:09:00,193.04,193.04,193.00,193.01,12118
2019/07/17,12:10:00,193.01,193.01,192.98,193.00,9088
2019/07/17,12:11:00,193.00,193.03,192.97,192.98,16582
2019/07/17,12:12:00,192.97,192.97,192.89,192.90,79383
2019/07/17,12:13:00,192.90,192.97,192.90,192.91,36573
2019/07/17,12:14:00,192.91,192.93,192.88,192.88,38566
2019/07/17,12:15:00,192.88,192.92,192.88,192.92,16161
2019/07/17,12:16:00,192.91,192.91,192.88,192.91,10232
2019/07/17,12:17:00,192.91,192.95,192.91,192.93,7252
2019/07/17,12:18:00,192.93,192.93,192.91,192.93,3079
2019/07/17,12:19:00,192.94,192.94,192.89,192.91,10619
2019/07/17,12:20:00,192.91,192.94,192.90,192.93,11878
2019/07/17,12:21:00,192.93,192.98,192.93,192.97,20864
2019/07/17,12:22:00,192.96,192.96,192.89,192.93,6268
2019/07/17,12:23:00,192.93,192.93,192.89,192.89,9113
2019/07/17,12:24:00,192.89,192.89,192.84,192.85,35490
2019/07/17,12:25:00,192.85,192.88,192.82,192.87,26232
2019/07/17,12:26:00,192.87,192.91,192.86,192.91,8452
2019/07/17,12:27:00,192.90,192.90,192.89,192.89,4541
2019/07/17,12:28:00,192.89,192.92,192.88,192.91,8269
2019/07/17,12:29:00,192.91,192.93,192.90,192.92,9110
2019/07/17,12:30:00,192.91,192.92,192.88,192.89,7322
2019/07/17,12:31:00,192.89,192.95,192.89,192.93,5167
2019/07/17,12:32:00,192.93,192.93,192.90,192.93,3757
2019/07/17,12:33:00,192.92,192.95,192.92,192.93,6161
2019/07/17,12:34:00,192.93,192.94,192.92,192.94,6518
2019/07/17,12:35:00,192.94,192.97,192.92,192.96,17051
2019/07/17,12:36:00,192.96,192.99,192.96,192.96,14949
2019/07/17,12:37:00,192.96,193.03,192.96,193.03,21463
2019/07/17,12:38:00,193.03,193.08,193.03,193.06,58083
2019/07/17,12:39:00,193.06,193.08,193.04,193.05,18295
2019/07/17,12:40:00,193.05,193.07,193.04,193.04,18477
2019/07/17,12:41:00,193.04,193.06,193.03,193.06,10445
2019/07/17,12:42:00,193.06,193.08,193.05,193.07,15549
2019/07/17,12:43:00,193.07,193.09,193.06,193.08,2318
2019/07/17,12:44:00,193.08,193.09,193.06,193.06,16014
2019/07/17,12:45:00,193.05,193.06,193.02,193.02,20936
2019/07/17,12:46:00,193.02,193.05,193.02,193.05,8331
2019/07/17,12:47:00,193.05,193.05,193.02,193.02,3682
2019/07/17,12:48:00,193.01,193.01,193.00,193.00,7332
2019/07/17,12:49:00,193.01,193.03,192.99,192.99,19658
2019/07/17,12:50:00,192.99,192.99,192.94,192.95,6473
2019/07/17,12:51:00,192.95,193.02,192.95,193.01,38921
2019/07/17,12:52:00,193.01,193.05,193.01,193.05,7093
2019/07/17,12:53:00,193.05,193.09,193.05,193.08,11815
2019/07/17,12:54:00,193.08,193.08,193.04,193.05,7239
2019/07/17,12:55:00,193.05,193.05,193.02,193.03,3568
2019/07/17,12:56:00,193.03,193.08,193.03,193.05,11983
2019/07/17,12:57:00,193.04,193.06,193.03,193.06,6855
2019/07/17,12:58:00,193.06,193.06,193.04,193.04,2658
2019/07/17,12:59:00,193.04,193.04,193.01,193.02,36428
2019/07/17,13:00:00,193.02,193.03,193.01,193.02,9555
2019/07/17,13:01:00,193.02,193.04,193.00,193.03,51043
2019/07/17,13:02:00,193.03,193.08,193.03,193.07,25661
2019/07/17,13:03:00,193.07,193.08,193.02,193.02,27564
2019/07/17,13:04:00,193.02,193.02,192.96,192.99,13709
2019/07/17,13:05:00,192.98,192.99,192.94,192.94,11577
2019/07/17,13:06:00,192.94,192.94,192.89,192.90,45428
2019/07/17,13:07:00,192.90,192.93,192.86,192.93,88311
2019/07/17,13:08:00,192.92,192.95,192.92,192.92,94744
2019/07/17,13:09:00,192.92,192.93,192.88,192.88,107273
2019/07/17,13:10:00,192.88,192.89,192.85,192.88,28496
2019/07/17,13:11:00,192.89,192.93,192.89,192.89,34478
2019/07/17,13:12:00,192.90,192.93,192.89,192.93,5315
2019/07/17,13:13:00,192.92,192.94,192.92,192.92,2510
2019/07/17,13:14:00,192.92,192.94,192.91,192.92,46278
2019/07/17,13:15:00,192.91,192.93,192.90,192.90,33298
2019/07/17,13:16:00,192.90,192.91,192.89,192.90,5078
2019/07/17,13:17:00,192.90,192.93,192.90,192.93,8709
2019/07/17,13:18:00,192.92,192.92,192.91,192.91,16094
2019/07/17,13:19:00,192.91,192.91,192.86,192.88,6994
2019/07/17,13:20:00,192.88,192.89,192.87,192.88,8152
2019/07/17,13:21:00,192.89,192.93,192.87,192.92,10786
2019/07/17,13:22:00,192.92,192.92,192.87,192.87,4986
2019/07/17,13:23:00,192.88,192.92,192.88,192.90,10282
2019/07/17,13:24:00,192.89,192.89,192.87,192.87,31953
2019/07/17,13:25:00,192.88,192.90,192.87,192.89,6419
2019/07/17,13:26:00,192.89,192.90,192.86,192.88,4546
2019/07/17,13:27:00,192.88,192.92,192.88,192.91,74078
2019/07/17,13:28:00,192.91,192.95,192.89,192.94,14322
2019/07/17,13:29:00,192.94,192.96,192.93,192.95,17089
2019/07/17,13:30:00,192.96,192.97,192.95,192.97,9621
2019/07/17,13:31:00,192.97,193.01,192.97,193.00,21850
2019/07/17,13:32:00,193.00,193.01,192.98,192.99,7114
2019/07/17,13:33:00,192.99,192.99,192.97,192.99,9539
2019/07/17,13:34:00,192.98,193.00,192.97,192.99,4113
2019/07/17,13:35:00,192.99,193.00,192.98,192.98,9684
2019/07/17,13:36:00,192.98,193.01,192.96,192.96,4526
2019/07/17,13:37:00,192.96,192.98,192.94,192.98,95404
2019/07/17,13:38:00,192.97,193.01,192.97,193.01,13437
2019/07/17,13:39:00,193.01,193.01,193.00,193.00,18035
2019/07/17,13:40:00,193.01,193.02,193.00,193.01,13143
2019/07/17,13:41:00,193.01,193.03,192.99,193.03,11672
2019/07/17,13:42:00,193.03,193.05,193.01,193.05,16996
2019/07/17,13:43:00,193.05,193.10,193.05,193.07,44846
2019/07/17,13:44:00,193.07,193.10,193.04,193.05,37905
2019/07/17,13:45:00,193.05,193.06,193.05,193.05,7385
2019/07/17,13:46:00,193.05,193.07,193.05,193.05,62060
2019/07/17,13:47:00,193.05,193.06,193.01,193.02,8222
2019/07/17,13:48:00,193.02,193.08,193.02,193.08,23331
2019/07/17,13:49:00,193.07,193.08,193.06,193.07,13331
2019/07/17,13:50:00,193.08,193.08,193.05,193.07,27938
2019/07/17,13:51:00,193.06,193.08,193.06,193.07,8700
2019/07/17,13:52:00,193.07,193.07,193.03,193.03,18388
2019/07/17,13:53:00,193.03,193.06,193.03,193.05,3365
2019/07/17,13:54:00,193.05,193.07,193.05,193.07,5600
2019/07/17,13:55:00,193.06,193.06,193.05,193.05,4909
2019/07/17,13:56:00,193.04,193.04,193.02,193.03,17878
2019/07/17,13:57:00,193.03,193.05,193.03,193.04,4515
2019/07/17,13:58:00,193.04,193.09,193.04,193.09,20930
2019/07/17,13:59:00,193.09,193.09,193.06,193.06,10389
2019/07/17,14:00:00,193.06,193.08,193.06,193.07,5652
2019/07/17,14:01:00,193.07,193.09,193.00,193.01,13380
2019/07/17,14:02:00,193.01,193.03,192.99,193.03,10525
2019/07/17,14:03:00,193.03,193.03,192.96,192.97,16593
2019/07/17,14:04:00,192.97,192.99,192.95,192.99,16567
2019/07/17,14:05:00,192.99,192.99,192.93,192.93,10879
2019/07/17,14:06:00,192.93,192.96,192.90,192.94,41017
2019/07/17,14:07:00,192.94,192.95,192.91,192.92,15558
2019/07/17,14:08:00,192.92,192.96,192.92,192.93,15724
2019/07/17,14:09:00,192.93,192.93,192.86,192.90,26066
2019/07/17,14:10:00,192.90,192.90,192.84,192.86,20658
2019/07/17,14:11:00,192.86,192.91,192.86,192.89,9015
2019/07/17,14:12:00,192.89,192.91,192.87,192.87,8837
2019/07/17,14:13:00,192.87,192.88,192.78,192.78,30490
2019/07/17,14:14:00,192.78,192.78,192.75,192.77,31403
2019/07/17,14:15:00,192.77,192.77,192.72,192.72,45747
2019/07/17,14:16:00,192.72,192.80,192.70,192.80,29497
2019/07/17,14:17:00,192.80,192.83,192.80,192.80,12416
2019/07/17,14:18:00,192.80,192.83,192.79,192.82,15381
2019/07/17,14:19:00,192.82,192.85,192.81,192.81,19408
2019/07/17,14:20:00,192.81,192.83,192.80,192.82,7644
2019/07/17,14:21:00,192.82,192.85,192.81,192.84,17487
2019/07/17,14:22:00,192.84,192.88,192.84,192.87,25208
2019/07/17,14:23:00,192.87,192.91,192.86,192.90,29673
2019/07/17,14:24:00,192.90,192.90,192.88,192.89,13671
2019/07/17,14:25:00,192.89,192.90,192.87,192.89,10223
2019/07/17,14:26:00,192.89,192.93,192.89,192.93,22132
2019/07/17,14:27:00,192.93,192.95,192.93,192.93,9846
2019/07/17,14:28:00,192.93,192.94,192.92,192.94,4042
2019/07/17,14:29:00,192.94,192.94,192.93,192.94,4755
2019/07/17,14:30:00,192.95,192.95,192.93,192.94,3543
2019/07/17,14:31:00,192.94,192.96,192.92,192.96,23539
2019/07/17,14:32:00,192.96,192.96,192.89,192.92,23732
2019/07/17,14:33:00,192.92,192.96,192.92,192.96,15372
2019/07/17,14:34:00,192.95,192.98,192.95,192.98,22696
2019/07/17,14:35:00,192.98,193.00,192.96,192.99,14252
2019/07/17,14:36:00,192.99,192.99,192.97,192.98,5128
2019/07/17,14:37:00,192.98,193.00,192.98,192.99,7451
2019/07/17,14:38:00,192.99,193.00,192.96,192.96,7077
2019/07/17,14:39:00,192.96,192.98,192.96,192.97,4487
2019/07/17,14:40:00,192.96,192.97,192.94,192.95,13569
2019/07/17,14:41:00,192.95,193.00,192.95,193.00,6026
2019/07/17,14:42:00,193.00,193.00,192.98,192.99,7470
2019/07/17,14:43:00,192.99,193.00,192.93,192.96,50274
2019/07/17,14:44:00,192.96,192.98,192.96,192.98,9766
2019/07/17,14:45:00,192.98,192.98,192.94,192.94,5767
2019/07/17,14:46:00,192.94,192.96,192.90,192.92,12251
2019/07/17,14:47:00,192.92,192.99,192.92,192.97,7536
2019/07/17,14:48:00,192.96,192.96,192.92,192.93,7220
2019/07/17,14:49:00,192.95,192.96,192.93,192.94,13669
2019/07/17,14:50:00,192.94,192.96,192.93,192.95,6617
2019/07/17,14:51:00,192.95,192.97,192.93,192.96,5815
2019/07/17,14:52:00,192.96,192.97,192.87,192.89,9421
2019/07/17,14:53:00,192.89,192.89,192.86,192.89,17803
2019/07/17,14:54:00,192.89,192.89,192.85,192.87,8292
2019/07/17,14:55:00,192.87,192.87,192.83,192.84,12698
2019/07/17,14:56:00,192.84,192.85,192.81,192.85,47888
2019/07/17,14:57:00,192.85,192.88,192.85,192.86,13150
2019/07/17,14:58:00,192.86,192.87,192.83,192.85,9717
2019/07/17,14:59:00,192.85,192.88,192.85,192.88,2546
2019/07/17,15:00:00,192.88,192.92,192.86,192.91,17170
2019/07/17,15:01:00,192.90,192.90,192.87,192.88,99842
2019/07/17,15:02:00,192.88,192.88,192.80,192.83,14386
2019/07/17,15:03:00,192.83,192.85,192.77,192.79,31882
2019/07/17,15:04:00,192.79,192.84,192.74,192.74,75225
2019/07/17,15:05:00,192.74,192.76,192.70,192.71,47165
2019/07/17,15:06:00,192.70,192.72,192.66,192.72,24241
2019/07/17,15:07:00,192.72,192.76,192.71,192.75,28368
2019/07/17,15:08:00,192.75,192.78,192.75,192.77,60621
2019/07/17,15:09:00,192.77,192.82,192.76,192.81,14631
2019/07/17,15:10:00,192.81,192.88,192.81,192.86,36234
2019/07/17,15:11:00,192.87,192.89,192.87,192.89,42791
2019/07/17,15:12:00,192.89,192.91,192.87,192.90,230478
2019/07/17,15:13:00,192.88,192.90,192.86,192.90,21748
2019/07/17,15:14:00,192.90,192.91,192.90,192.91,16658
2019/07/17,15:15:00,192.91,192.93,192.91,192.92,28409
2019/07/17,15:16:00,192.92,192.94,192.89,192.89,92137
2019/07/17,15:17:00,192.89,192.90,192.87,192.87,19488
2019/07/17,15:18:00,192.87,192.90,192.87,192.89,3605
2019/07/17,15:19:00,192.89,192.91,192.88,192.90,6598
2019/07/17,15:20:00,192.90,192.91,192.88,192.90,7288
2019/07/17,15:21:00,192.91,192.93,192.88,192.88,23976
2019/07/17,15:22:00,192.88,192.88,192.82,192.84,25360
2019/07/17,15:23:00,192.83,192.83,192.78,192.81,15108
2019/07/17,15:24:00,192.81,192.82,192.79,192.80,759215
2019/07/17,15:25:00,192.80,192.81,192.76,192.77,85420
2019/07/17,15:26:00,192.77,192.79,192.74,192.77,32020
2019/07/17,15:27:00,192.77,192.80,192.77,192.79,3901
2019/07/17,15:28:00,192.79,192.79,192.74,192.74,23448
2019/07/17,15:29:00,192.74,192.76,192.71,192.72,30762
2019/07/17,15:30:00,192.71,192.72,192.66,192.69,28873
2019/07/17,15:31:00,192.69,192.73,192.65,192.73,71805
2019/07/17,15:32:00,192.73,192.80,192.73,192.80,80606
2019/07/17,15:33:00,192.80,192.81,192.76,192.79,43643
2019/07/17,15:34:00,192.79,192.81,192.78,192.80,52015
2019/07/17,15:35:00,192.80,192.81,192.77,192.79,29472
2019/07/17,15:36:00,192.78,192.78,192.74,192.75,41346
2019/07/17,15:37:00,192.74,192.76,192.69,192.69,20658
2019/07/17,15:38:00,192.69,192.73,192.67,192.73,44444
2019/07/17,15:39:00,192.72,192.74,192.71,192.73,23755
2019/07/17,15:40:00,192.73,192.74,192.70,192.72,44007
2019/07/17,15:41:00,192.72,192.73,192.68,192.68,22945
2019/07/17,15:42:00,192.68,192.68,192.65,192.68,37023
2019/07/17,15:43:00,192.68,192.70,192.62,192.64,83641
2019/07/17,15:44:00,192.63,192.63,192.60,192.63,36959
2019/07/17,15:45:00,192.63,192.65,192.60,192.61,86836
2019/07/17,15:46:00,192.61,192.67,192.61,192.62,75105
2019/07/17,15:47:00,192.62,192.64,192.58,192.61,220939
2019/07/17,15:48:00,192.61,192.61,192.57,192.57,81786
2019/07/17,15:49:00,192.57,192.63,192.55,192.59,106743
2019/07/17,15:50:00,192.59,192.65,192.58,192.65,90925
2019/07/17,15:51:00,192.65,192.70,192.63,192.65,70211
2019/07/17,15:52:00,192.65,192.66,192.61,192.61,53571
2019/07/17,15:53:00,192.61,192.62,192.57,192.59,41554
2019/07/17,15:54:00,192.60,192.60,192.53,192.53,56680
2019/07/17,15:55:00,192.53,192.59,192.51,192.56,192828
2019/07/17,15:56:00,192.56,192.56,192.36,192.44,435918
2019/07/17,15:57:00,192.45,192.46,192.32,192.33,196508
2019/07/17,15:58:00,192.33,192.34,192.29,192.33,177735
2019/07/17,15:59:00,192.33,192.39,192.32,192.32,182807
2019/07/17,16:00:00,192.32,192.62,192.18,192.20,883926
2019/07/18,09:31:00,191.30,191.40,191.17,191.40,170257
2019/07/18,09:32:00,191.40,191.49,191.30,191.38,105625
2019/07/18,09:33:00,191.38,191.46,191.33,191.40,85625
2019/07/18,09:34:00,191.41,191.57,191.40,191.53,94537
2019/07/18,09:35:00,191.54,191.69,191.52,191.69,88066
2019/07/18,09:36:00,191.68,191.84,191.68,191.72,105107
2019/07/18,09:37:00,191.76,191.92,191.76,191.91,233981
2019/07/18,09:38:00,191.92,191.98,191.91,191.91,122192
2019/07/18,09:39:00,191.91,192.03,191.91,192.01,109136
2019/07/18,09:40:00,192.01,192.07,191.92,191.92,89950
2019/07/18,09:41:00,191.92,191.94,191.77,191.77,191950
2019/07/18,09:42:00,191.77,191.83,191.72,191.82,80803
2019/07/18,09:43:00,191.81,191.89,191.77,191.82,184291
2019/07/18,09:44:00,191.82,191.92,191.81,191.92,49663
2019/07/18,09:45:00,191.91,191.91,191.79,191.84,40046
2019/07/18,09:46:00,191.83,191.89,191.76,191.81,77112
2019/07/18,09:47:00,191.80,191.91,191.80,191.85,28241
2019/07/18,09:48:00,191.85,191.92,191.84,191.86,25078
2019/07/18,09:49:00,191.86,191.90,191.77,191.80,39191
2019/07/18,09:50:00,191.80,191.82,191.72,191.76,30302
2019/07/18,09:51:00,191.77,191.79,191.64,191.65,64153
2019/07/18,09:52:00,191.65,191.72,191.65,191.66,58531
2019/07/18,09:53:00,191.66,191.78,191.66,191.77,86387
2019/07/18,09:54:00,191.77,191.89,191.77,191.82,96925
2019/07/18,09:55:00,191.82,191.85,191.80,191.82,51363
2019/07/18,09:56:00,191.82,191.83,191.69,191.69,71384
2019/07/18,09:57:00,191.69,191.75,191.66,191.73,20038
2019/07/18,09:58:00,191.74,191.85,191.73,191.82,31167
2019/07/18,09:59:00,191.84,191.84,191.74,191.76,198252
2019/07/18,10:00:00,191.76,191.81,191.74,191.75,38094
2019/07/18,10:01:00,191.76,191.76,191.60,191.63,100463
2019/07/18,10:02:00,191.63,191.71,191.63,191.66,42477
2019/07/18,10:03:00,191.66,191.69,191.59,191.61,37991
2019/07/18,10:04:00,191.61,191.61,191.53,191.53,49042
2019/07/18,10:05:00,191.55,191.64,191.53,191.64,47716
2019/07/18,10:06:00,191.64,191.67,191.60,191.61,28810
2019/07/18,10:07:00,191.61,191.76,191.58,191.75,40056
2019/07/18,10:08:00,191.75,192.00,191.75,191.91,213752
2019/07/18,10:09:00,191.91,191.92,191.83,191.85,100207
2019/07/18,10:10:00,191.85,191.86,191.79,191.83,41189
2019/07/18,10:11:00,191.83,191.91,191.83,191.90,37393
2019/07/18,10:12:00,191.91,191.91,191.84,191.84,20696
2019/07/18,10:13:00,191.85,191.94,191.83,191.94,35943
2019/07/18,10:14:00,191.94,191.96,191.91,191.92,185492
2019/07/18,10:15:00,191.92,191.95,191.90,191.91,75645
2019/07/18,10:16:00,191.91,191.92,191.83,191.88,150679
2019/07/18,10:17:00,191.89,191.96,191.88,191.96,22968
2019/07/18,10:18:00,191.96,191.99,191.92,191.95,72622
2019/07/18,10:19:00,191.95,191.95,191.88,191.90,25659
2019/07/18,10:20:00,191.90,191.96,191.90,191.96,43830
2019/07/18,10:21:00,191.97,191.98,191.91,191.94,57058
2019/07/18,10:22:00,191.95,192.14,191.95,192.13,112537
2019/07/18,10:23:00,192.13,192.13,192.07,192.10,27812
2019/07/18,10:24:00,192.09,192.11,192.05,192.07,73171
2019/07/18,10:25:00,192.07,192.13,192.04,192.06,32761
2019/07/18,10:26:00,192.05,192.05,191.96,191.98,28180
2019/07/18,10:27:00,191.98,191.99,191.95,191.97,84629
2019/07/18,10:28:00,191.97,191.99,191.93,191.97,17333
2019/07/18,10:29:00,191.97,192.02,191.95,192.02,33261
2019/07/18,10:30:00,192.02,192.03,191.86,191.89,149848
2019/07/18,10:31:00,191.89,191.98,191.83,191.97,163181
2019/07/18,10:32:00,191.98,192.00,191.93,191.93,132556
2019/07/18,10:33:00,191.93,191.98,191.93,191.95,135165
2019/07/18,10:34:00,191.95,191.98,191.91,191.93,46801
2019/07/18,10:35:00,191.92,191.93,191.77,191.81,88879
2019/07/18,10:36:00,191.81,191.82,191.75,191.78,64244
2019/07/18,10:37:00,191.77,191.80,191.65,191.76,174827
2019/07/18,10:38:00,191.76,191.78,191.69,191.70,48603
2019/07/18,10:39:00,191.71,191.71,191.65,191.66,39001
2019/07/18,10:40:00,191.66,191.68,191.61,191.63,34964
2019/07/18,10:41:00,191.64,191.72,191.62,191.68,71276
2019/07/18,10:42:00,191.69,191.74,191.67,191.72,35911
2019/07/18,10:43:00,191.71,191.75,191.71,191.74,21601
2019/07/18,10:44:00,191.74,191.76,191.73,191.75,29807
2019/07/18,10:45:00,191.75,191.78,191.74,191.74,61200
2019/07/18,10:46:00,191.75,191.78,191.73,191.76,18203
2019/07/18,10:47:00,191.76,191.80,191.76,191.78,14085
2019/07/18,10:48:00,191.78,191.82,191.78,191.79,8845
2019/07/18,10:49:00,191.79,191.87,191.78,191.84,21992
2019/07/18,10:50:00,191.84,191.84,191.68,191.70,52039
2019/07/18,10:51:00,191.70,191.73,191.65,191.65,33474
2019/07/18,10:52:00,191.66,191.67,191.61,191.64,20644
2019/07/18,10:53:00,191.63,191.71,191.56,191.56,211337
2019/07/18,10:54:00,191.56,191.56,191.46,191.51,154643
2019/07/18,10:55:00,191.51,191.53,191.48,191.48,32629
2019/07/18,10:56:00,191.47,191.47,191.41,191.47,58867
2019/07/18,10:57:00,191.46,191.52,191.46,191.52,44456
2019/07/18,10:58:00,191.52,191.57,191.52,191.56,27470
2019/07/18,10:59:00,191.56,191.58,191.54,191.55,26135
2019/07/18,11:00:00,191.54,191.55,191.52,191.53,18271
2019/07/18,11:01:00,191.53,191.62,191.53,191.56,32615
2019/07/18,11:02:00,191.57,191.58,191.52,191.55,17253
2019/07/18,11:03:00,191.55,191.59,191.55,191.59,6956
2019/07/18,11:04:00,191.59,191.60,191.57,191.57,6997
2019/07/18,11:05:00,191.57,191.58,191.47,191.48,26751
2019/07/18,11:06:00,191.48,191.51,191.46,191.46,27009
2019/07/18,11:07:00,191.47,191.50,191.37,191.38,41548
2019/07/18,11:08:00,191.38,191.42,191.34,191.38,44602
2019/07/18,11:09:00,191.38,191.41,191.37,191.39,27063
2019/07/18,11:10:00,191.39,191.39,191.28,191.32,99525
2019/07/18,11:11:00,191.32,191.39,191.30,191.37,20754
2019/07/18,11:12:00,191.37,191.40,191.32,191.32,29148
2019/07/18,11:13:00,191.32,191.32,191.23,191.28,98845
2019/07/18,11:14:00,191.27,191.35,191.26,191.26,319798
2019/07/18,11:15:00,191.26,191.26,191.16,191.20,51992
2019/07/18,11:16:00,191.20,191.29,191.19,191.27,74161
2019/07/18,11:17:00,191.27,191.32,191.27,191.31,12547
2019/07/18,11:18:00,191.30,191.31,191.27,191.31,49660
2019/07/18,11:19:00,191.30,191.31,191.20,191.20,35261
2019/07/18,11:20:00,191.21,191.28,191.21,191.24,38389
2019/07/18,11:21:00,191.24,191.24,191.18,191.20,48892
2019/07/18,11:22:00,191.20,191.20,191.08,191.09,87222
2019/07/18,11:23:00,191.08,191.11,190.99,191.03,91613
2019/07/18,11:24:00,191.02,191.03,190.94,190.98,74667
2019/07/18,11:25:00,190.98,190.98,190.91,190.97,101309
2019/07/18,11:26:00,190.96,191.05,190.94,191.03,91835
2019/07/18,11:27:00,191.03,191.08,191.01,191.07,43554
2019/07/18,11:28:00,191.07,191.11,191.06,191.10,40754
2019/07/18,11:29:00,191.09,191.09,191.04,191.05,38195
2019/07/18,11:30:00,191.04,191.05,190.98,191.04,83441
2019/07/18,11:31:00,191.04,191.07,190.99,191.00,68703
2019/07/18,11:32:00,191.00,191.05,190.98,191.05,56102
2019/07/18,11:33:00,191.05,191.06,190.88,190.89,75140
2019/07/18,11:34:00,190.88,191.00,190.88,190.98,131812
2019/07/18,11:35:00,190.98,191.04,190.98,191.02,118482
2019/07/18,11:36:00,191.03,191.04,190.93,190.95,66919
2019/07/18,11:37:00,190.95,191.00,190.95,190.97,45278
2019/07/18,11:38:00,190.97,191.00,190.92,190.92,29149
2019/07/18,11:39:00,190.91,190.94,190.86,190.94,73858
2019/07/18,11:40:00,190.94,191.02,190.93,190.99,166815
2019/07/18,11:41:00,190.99,190.99,190.90,190.93,58077
2019/07/18,11:42:00,190.93,190.94,190.90,190.90,24706
2019/07/18,11:43:00,190.89,190.91,190.81,190.81,46540
2019/07/18,11:44:00,190.82,190.82,190.77,190.81,48337
2019/07/18,11:45:00,190.81,190.90,190.81,190.82,50524
2019/07/18,11:46:00,190.82,190.87,190.74,190.87,57578
2019/07/18,11:47:00,190.87,190.87,190.72,190.74,48897
2019/07/18,11:48:00,190.74,190.77,190.69,190.74,56351
2019/07/18,11:49:00,190.74,190.76,190.72,190.73,29410
2019/07/18,11:50:00,190.73,190.74,190.69,190.72,81083
2019/07/18,11:51:00,190.72,190.80,190.70,190.76,74767
2019/07/18,11:52:00,190.77,190.82,190.76,190.80,23355
2019/07/18,11:53:00,190.80,190.82,190.77,190.77,123711
2019/07/18,11:54:00,190.77,190.81,190.76,190.76,268169
2019/07/18,11:55:00,190.76,190.81,190.70,190.80,244199
2019/07/18,11:56:00,190.80,190.83,190.75,190.75,155503
2019/07/18,11:57:00,190.75,190.81,190.74,190.80,144174
2019/07/18,11:58:00,190.80,190.80,190.76,190.77,40091
2019/07/18,11:59:00,190.76,190.81,190.75,190.78,46754
2019/07/18,12:00:00,190.77,190.80,190.76,190.77,53893
2019/07/18,12:01:00,190.77,190.80,190.71,190.78,51885
2019/07/18,12:02:00,190.79,190.82,190.78,190.80,200424
2019/07/18,12:03:00,190.80,190.82,190.78,190.80,153588
2019/07/18,12:04:00,190.80,190.80,190.72,190.77,35892
2019/07/18,12:05:00,190.77,190.84,190.77,190.81,59122
2019/07/18,12:06:00,190.81,190.85,190.80,190.85,308154
2019/07/18,12:07:00,190.85,190.90,190.85,190.87,93050
2019/07/18,12:08:00,190.87,190.93,190.85,190.85,81440
2019/07/18,12:09:00,190.85,190.95,190.85,190.94,107273
2019/07/18,12:10:00,190.94,191.00,190.93,191.00,48135
2019/07/18,12:11:00,191.00,191.04,190.98,191.03,55995
2019/07/18,12:12:00,191.03,191.08,191.01,191.07,111056
2019/07/18,12:13:00,191.08,191.08,191.00,191.01,22980
2019/07/18,12:14:00,191.01,191.05,191.00,191.03,40115
2019/07/18,12:15:00,191.03,191.03,190.99,191.01,14220
2019/07/18,12:16:00,191.01,191.03,190.97,190.99,55501
2019/07/18,12:17:00,190.99,191.04,190.99,191.02,77578
2019/07/18,12:18:00,191.02,191.09,191.02,191.04,35751
2019/07/18,12:19:00,191.03,191.05,191.00,191.05,25290
2019/07/18,12:20:00,191.05,191.10,191.04,191.10,143191
2019/07/18,12:21:00,191.10,191.16,191.07,191.08,39027
2019/07/18,12:22:00,191.08,191.10,191.06,191.10,18901
2019/07/18,12:23:00,191.12,191.15,191.07,191.10,506344
2019/07/18,12:24:00,191.10,191.17,191.08,191.17,32368
2019/07/18,12:25:00,191.17,191.23,191.17,191.22,176066
2019/07/18,12:26:00,191.22,191.25,191.20,191.21,124723
2019/07/18,12:27:00,191.21,191.21,191.17,191.18,315815
2019/07/18,12:28:00,191.18,191.21,191.15,191.16,33577
2019/07/18,12:29:00,191.16,191.17,191.15,191.16,25197
2019/07/18,12:30:00,191.16,191.18,191.14,191.15,16752
2019/07/18,12:31:00,191.15,191.19,191.15,191.18,299334
2019/07/18,12:32:00,191.18,191.21,191.18,191.20,14580
2019/07/18,12:33:00,191.20,191.21,191.19,191.19,7537
2019/07/18,12:34:00,191.19,191.19,191.15,191.15,30428
2019/07/18,12:35:00,191.16,191.16,191.07,191.08,38422
2019/07/18,12:36:00,191.08,191.15,191.06,191.15,45908
2019/07/18,12:37:00,191.15,191.17,191.15,191.15,11158
2019/07/18,12:38:00,191.15,191.15,191.09,191.09,7124
2019/07/18,12:39:00,191.09,191.13,191.09,191.13,29023
2019/07/18,12:40:00,191.13,191.16,191.13,191.15,6163
2019/07/18,12:41:00,191.16,191.19,191.15,191.17,6020
2019/07/18,12:42:00,191.17,191.22,191.17,191.21,20144
2019/07/18,12:43:00,191.21,191.23,191.20,191.21,17110
2019/07/18,12:44:00,191.22,191.23,191.19,191.21,25770
2019/07/18,12:45:00,191.21,191.22,191.20,191.21,6410
2019/07/18,12:46:00,191.21,191.31,191.21,191.30,25011
2019/07/18,12:47:00,191.30,191.30,191.24,191.26,13406
2019/07/18,12:48:00,191.26,191.27,191.23,191.24,23694
2019/07/18,12:49:00,191.24,191.25,191.19,191.20,5032
2019/07/18,12:50:00,191.20,191.24,191.20,191.21,5769
2019/07/18,12:51:00,191.21,191.23,191.19,191.23,15409
2019/07/18,12:52:00,191.23,191.25,191.22,191.23,3698
2019/07/18,12:53:00,191.23,191.25,191.22,191.23,4021
2019/07/18,12:54:00,191.24,191.26,191.23,191.25,12788
2019/07/18,12:55:00,191.25,191.25,191.16,191.17,9556
2019/07/18,12:56:00,191.17,191.17,191.12,191.15,20529
2019/07/18,12:57:00,191.14,191.15,191.13,191.13,93934
2019/07/18,12:58:00,191.13,191.14,191.07,191.10,306632
2019/07/18,12:59:00,191.09,191.12,191.09,191.10,84908
2019/07/18,13:00:00,191.10,191.12,191.09,191.12,21099
2019/07/18,13:01:00,191.12,191.15,191.10,191.14,127411
2019/07/18,13:02:00,191.14,191.17,191.14,191.14,174457
2019/07/18,13:03:00,191.14,191.18,191.14,191.18,110596
2019/07/18,13:04:00,191.18,191.20,191.15,191.18,199150
2019/07/18,13:05:00,191.18,191.23,191.17,191.23,8682
2019/07/18,13:06:00,191.23,191.27,191.22,191.24,32537
2019/07/18,13:07:00,191.23,191.23,191.17,191.17,12544
2019/07/18,13:08:00,191.17,191.25,191.16,191.24,52210
2019/07/18,13:09:00,191.24,191.27,191.22,191.24,18332
2019/07/18,13:10:00,191.24,191.25,191.23,191.25,4955
2019/07/18,13:11:00,191.26,191.26,191.24,191.25,5461
2019/07/18,13:12:00,191.25,191.25,191.23,191.24,3832
2019/07/18,13:13:00,191.24,191.25,191.23,191.25,6830
2019/07/18,13:14:00,191.25,191.26,191.23,191.24,34079
2019/07/18,13:15:00,191.24,191.30,191.23,191.29,51158
2019/07/18,13:16:00,191.29,191.35,191.29,191.34,31795
2019/07/18,13:17:00,191.35,191.39,191.34,191.37,67604
2019/07/18,13:18:00,191.37,191.42,191.37,191.40,29066
2019/07/18,13:19:00,191.40,191.41,191.35,191.35,99185
2019/07/18,13:20:00,191.36,191.38,191.35,191.35,10213
2019/07/18,13:21:00,191.35,191.38,191.35,191.36,13026
2019/07/18,13:22:00,191.36,191.36,191.31,191.32,18614
2019/07/18,13:23:00,191.33,191.36,191.31,191.34,21575
2019/07/18,13:24:00,191.34,191.34,191.31,191.31,8764
2019/07/18,13:25:00,191.31,191.32,191.30,191.31,21070
2019/07/18,13:26:00,191.31,191.37,191.31,191.35,9634
2019/07/18,13:27:00,191.35,191.37,191.34,191.34,4818
2019/07/18,13:28:00,191.34,191.34,191.29,191.31,27458
2019/07/18,13:29:00,191.30,191.31,191.28,191.29,30525
2019/07/18,13:30:00,191.29,191.29,191.27,191.28,5788
2019/07/18,13:31:00,191.28,191.36,191.28,191.35,8679
2019/07/18,13:32:00,191.35,191.36,191.31,191.32,27225
2019/07/18,13:33:00,191.32,191.35,191.31,191.32,19180
2019/07/18,13:34:00,191.32,191.33,191.32,191.32,9141
2019/07/18,13:35:00,191.32,191.35,191.31,191.33,39503
2019/07/18,13:36:00,191.33,191.39,191.33,191.36,16605
2019/07/18,13:37:00,191.36,191.42,191.36,191.40,14034
2019/07/18,13:38:00,191.40,191.44,191.40,191.43,20562
2019/07/18,13:39:00,191.43,191.48,191.43,191.46,25377
2019/07/18,13:40:00,191.46,191.48,191.43,191.47,19488
2019/07/18,13:41:00,191.47,191.48,191.45,191.45,33238
2019/07/18,13:42:00,191.45,191.49,191.45,191.47,17017
2019/07/18,13:43:00,191.48,191.48,191.42,191.42,25222
2019/07/18,13:44:00,191.43,191.45,191.42,191.45,1230872
2019/07/18,13:45:00,191.45,191.46,191.41,191.41,21049
2019/07/18,13:46:00,191.41,191.45,191.40,191.45,24868
2019/07/18,13:47:00,191.46,191.49,191.45,191.48,9850
2019/07/18,13:48:00,191.48,191.50,191.45,191.47,25650
2019/07/18,13:49:00,191.47,191.47,191.36,191.36,104239
2019/07/18,13:50:00,191.37,191.38,191.30,191.32,62080
2019/07/18,13:51:00,191.32,191.35,191.32,191.34,14802
2019/07/18,13:52:00,191.33,191.34,191.27,191.27,17331
2019/07/18,13:53:00,191.28,191.31,191.21,191.23,40418
2019/07/18,13:54:00,191.22,191.26,191.22,191.26,11568
2019/07/18,13:55:00,191.26,191.29,191.25,191.25,14826
2019/07/18,13:56:00,191.25,191.30,191.25,191.30,7752
2019/07/18,13:57:00,191.30,191.35,191.30,191.34,33665
2019/07/18,13:58:00,191.34,191.34,191.33,191.34,6459
2019/07/18,13:59:00,191.34,191.37,191.31,191.36,16163
2019/07/18,14:00:00,191.37,191.39,191.36,191.39,25385
2019/07/18,14:01:00,191.38,191.45,191.37,191.45,49596
2019/07/18,14:02:00,191.45,191.47,191.44,191.45,33592
2019/07/18,14:03:00,191.45,191.48,191.43,191.47,50225
2019/07/18,14:04:00,191.48,191.49,191.45,191.45,25956
2019/07/18,14:05:00,191.46,191.55,191.46,191.51,121401
2019/07/18,14:06:00,191.51,191.55,191.51,191.55,39962
2019/07/18,14:07:00,191.55,191.64,191.55,191.64,102966
2019/07/18,14:08:00,191.64,191.66,191.60,191.65,67795
2019/07/18,14:09:00,191.64,191.68,191.64,191.65,11723
2019/07/18,14:10:00,191.65,191.70,191.65,191.70,115662
2019/07/18,14:11:00,191.69,191.79,191.69,191.76,45486
2019/07/18,14:12:00,191.76,191.82,191.76,191.78,88968
2019/07/18,14:13:00,191.78,191.78,191.72,191.72,83851
2019/07/18,14:14:00,191.72,191.73,191.69,191.71,61790
2019/07/18,14:15:00,191.71,191.74,191.69,191.73,15851
2019/07/18,14:16:00,191.73,191.83,191.73,191.82,37354
2019/07/18,14:17:00,191.81,191.84,191.78,191.78,36309
2019/07/18,14:18:00,191.77,191.79,191.75,191.78,19093
2019/07/18,14:19:00,191.79,191.90,191.79,191.88,42491
2019/07/18,14:20:00,191.87,191.99,191.84,191.95,71337
2019/07/18,14:21:00,191.96,192.07,191.96,192.01,72929
2019/07/18,14:22:00,192.01,192.06,191.99,192.06,54455
2019/07/18,14:23:00,192.05,192.12,192.05,192.12,132570
2019/07/18,14:24:00,192.12,192.20,192.07,192.18,74804
2019/07/18,14:25:00,192.18,192.25,192.16,192.18,100986
2019/07/18,14:26:00,192.16,192.19,192.09,192.10,96166
2019/07/18,14:27:00,192.10,192.15,192.09,192.10,117348
2019/07/18,14:28:00,192.10,192.24,192.10,192.22,118179
2019/07/18,14:29:00,192.21,192.24,192.16,192.18,156005
2019/07/18,14:30:00,192.19,192.21,192.17,192.18,85543
2019/07/18,14:31:00,192.18,192.22,192.16,192.18,55749
2019/07/18,14:32:00,192.18,192.19,192.16,192.16,9640
2019/07/18,14:33:00,192.16,192.23,192.13,192.14,30852
2019/07/18,14:34:00,192.14,192.16,192.14,192.16,34025
2019/07/18,14:35:00,192.16,192.27,192.16,192.25,44629
2019/07/18,14:36:00,192.25,192.35,192.25,192.32,98363
2019/07/18,14:37:00,192.32,192.39,192.28,192.28,68929
2019/07/18,14:38:00,192.29,192.33,192.26,192.26,112319
2019/07/18,14:39:00,192.29,192.35,192.28,192.34,45686
2019/07/18,14:40:00,192.34,192.38,192.30,192.36,33267
2019/07/18,14:41:00,192.36,192.38,192.29,192.30,29910
2019/07/18,14:42:00,192.29,192.33,192.29,192.33,23392
2019/07/18,14:43:00,192.33,192.46,192.33,192.44,206873
2019/07/18,14:44:00,192.45,192.46,192.39,192.41,62465
2019/07/18,14:45:00,192.41,192.41,192.36,192.40,41218
2019/07/18,14:46:00,192.40,192.45,192.39,192.45,45487
2019/07/18,14:47:00,192.45,192.52,192.44,192.46,81868
2019/07/18,14:48:00,192.45,192.46,192.40,192.41,89010
2019/07/18,14:49:00,192.43,192.43,192.38,192.39,60027
2019/07/18,14:50:00,192.39,192.41,192.38,192.40,44897
2019/07/18,14:51:00,192.40,192.40,192.32,192.34,25243
2019/07/18,14:52:00,192.34,192.38,192.32,192.34,12696
2019/07/18,14:53:00,192.34,192.38,192.33,192.34,10015
2019/07/18,14:54:00,192.33,192.35,192.31,192.33,40832
2019/07/18,14:55:00,192.32,192.35,192.31,192.31,11992
2019/07/18,14:56:00,192.31,192.33,192.31,192.33,7920
2019/07/18,14:57:00,192.32,192.40,192.29,192.39,13750
2019/07/18,14:58:00,192.39,192.46,192.39,192.46,69516
2019/07/18,14:59:00,192.46,192.54,192.45,192.54,87620
2019/07/18,15:00:00,192.53,192.55,192.49,192.55,43018
2019/07/18,15:01:00,192.54,192.57,192.50,192.52,51407
2019/07/18,15:02:00,192.53,192.65,192.50,192.64,105691
2019/07/18,15:03:00,192.64,192.77,192.62,192.75,99396
2019/07/18,15:04:00,192.74,192.75,192.71,192.74,60013
2019/07/18,15:05:00,192.75,192.79,192.72,192.73,457937
2019/07/18,15:06:00,192.73,192.73,192.59,192.60,86657
2019/07/18,15:07:00,192.61,192.64,192.59,192.61,23434
2019/07/18,15:08:00,192.61,192.64,192.56,192.58,40925
2019/07/18,15:09:00,192.58,192.63,192.57,192.62,42154
2019/07/18,15:10:00,192.63,192.63,192.60,192.61,17730
2019/07/18,15:11:00,192.61,192.61,192.55,192.61,32618
2019/07/18,15:12:00,192.61,192.61,192.54,192.54,50082
2019/07/18,15:13:00,192.54,192.56,192.48,192.50,56055
2019/07/18,15:14:00,192.50,192.65,192.50,192.65,40990
2019/07/18,15:15:00,192.64,192.65,192.61,192.61,13284
2019/07/18,15:16:00,192.63,192.63,192.47,192.48,38700
2019/07/18,15:17:00,192.48,192.49,192.41,192.42,85496
2019/07/18,15:18:00,192.41,192.48,192.41,192.45,64128
2019/07/18,15:19:00,192.45,192.47,192.40,192.40,16535
2019/07/18,15:20:00,192.40,192.44,192.39,192.44,24801
2019/07/18,15:21:00,192.43,192.45,192.35,192.36,27987
2019/07/18,15:22:00,192.36,192.37,192.28,192.29,52459
2019/07/18,15:23:00,192.29,192.32,192.27,192.32,38652
2019/07/18,15:24:00,192.32,192.33,192.30,192.31,9155
2019/07/18,15:25:00,192.31,192.31,192.25,192.25,24678
2019/07/18,15:26:00,192.25,192.25,192.18,192.19,52078
2019/07/18,15:27:00,192.19,192.20,192.08,192.13,61430
2019/07/18,15:28:00,192.13,192.20,192.13,192.20,57480
2019/07/18,15:29:00,192.20,192.32,192.20,192.30,88128
2019/07/18,15:30:00,192.30,192.33,192.28,192.30,32242
2019/07/18,15:31:00,192.30,192.30,192.18,192.25,50287
2019/07/18,15:32:00,192.25,192.33,192.25,192.29,35953
2019/07/18,15:33:00,192.29,192.30,192.24,192.27,26978
2019/07/18,15:34:00,192.29,192.34,192.27,192.29,32576
2019/07/18,15:35:00,192.28,192.30,192.22,192.25,83284
2019/07/18,15:36:00,192.26,192.35,192.26,192.34,54921
2019/07/18,15:37:00,192.34,192.36,192.30,192.30,22491
2019/07/18,15:38:00,192.31,192.36,192.31,192.36,40961
2019/07/18,15:39:00,192.36,192.37,192.34,192.35,80081
2019/07/18,15:40:00,192.34,192.37,192.31,192.35,45114
2019/07/18,15:41:00,192.35,192.37,192.32,192.37,59899
2019/07/18,15:42:00,192.37,192.40,192.31,192.32,39620
2019/07/18,15:43:00,192.31,192.32,192.26,192.32,39077
2019/07/18,15:44:00,192.33,192.33,192.26,192.28,22343
2019/07/18,15:45:00,192.28,192.36,192.28,192.34,13616
2019/07/18,15:46:00,192.34,192.34,192.29,192.29,34082
2019/07/18,15:47:00,192.30,192.31,192.25,192.29,95361
2019/07/18,15:48:00,192.30,192.30,192.23,192.29,100098
2019/07/18,15:49:00,192.29,192.29,192.23,192.24,68657
2019/07/18,15:50:00,192.24,192.28,192.22,192.27,17980
2019/07/18,15:51:00,192.27,192.32,192.25,192.27,99081
2019/07/18,15:52:00,192.27,192.27,192.19,192.22,50701
2019/07/18,15:53:00,192.21,192.22,192.17,192.22,103473
2019/07/18,15:54:00,192.22,192.23,192.17,192.19,57868
2019/07/18,15:55:00,192.19,192.26,192.17,192.25,153583
2019/07/18,15:56:00,192.25,192.42,192.25,192.40,508097
2019/07/18,15:57:00,192.41,192.47,192.38,192.47,140092
2019/07/18,15:58:00,192.46,192.54,192.46,192.54,164769
2019/07/18,15:59:00,192.54,192.55,192.43,192.45,232137
2019/07/18,16:00:00,192.45,192.57,192.24,192.42,438756
2019/07/19,09:31:00,193.82,193.83,193.54,193.65,383310
2019/07/19,09:32:00,193.65,193.69,193.50,193.53,269393
2019/07/19,09:33:00,193.53,193.58,193.38,193.48,179970
2019/07/19,09:34:00,193.48,193.53,193.43,193.49,93520
2019/07/19,09:35:00,193.48,193.50,193.41,193.49,68555
2019/07/19,09:36:00,193.48,193.54,193.43,193.47,133684
2019/07/19,09:37:00,193.47,193.54,193.43,193.44,83034
2019/07/19,09:38:00,193.43,193.50,193.34,193.37,48119
2019/07/19,09:39:00,193.37,193.40,193.30,193.36,45510
2019/07/19,09:40:00,193.36,193.42,193.29,193.37,30516
2019/07/19,09:41:00,193.37,193.38,193.30,193.35,63096
2019/07/19,09:42:00,193.35,193.44,193.29,193.43,62309
2019/07/19,09:43:00,193.43,193.48,193.41,193.46,59559
2019/07/19,09:44:00,193.46,193.46,193.36,193.40,106098
2019/07/19,09:45:00,193.40,193.41,193.25,193.28,69166
2019/07/19,09:46:00,193.28,193.33,193.22,193.32,246416
2019/07/19,09:47:00,193.32,193.43,193.29,193.36,68709
2019/07/19,09:48:00,193.35,193.39,193.32,193.36,31113
2019/07/19,09:49:00,193.36,193.36,193.23,193.26,48984
2019/07/19,09:50:00,193.26,193.31,193.20,193.29,66384
2019/07/19,09:51:00,193.29,193.34,193.22,193.26,36235
2019/07/19,09:52:00,193.26,193.28,193.19,193.23,31672
2019/07/19,09:53:00,193.23,193.26,193.11,193.11,28819
2019/07/19,09:54:00,193.11,193.19,193.10,193.11,42810
2019/07/19,09:55:00,193.11,193.16,193.11,193.14,31430
2019/07/19,09:56:00,193.15,193.18,193.06,193.09,19870
2019/07/19,09:57:00,193.08,193.13,193.08,193.11,12096
2019/07/19,09:58:00,193.11,193.13,193.08,193.08,12558
2019/07/19,09:59:00,193.07,193.23,193.06,193.21,46343
2019/07/19,10:00:00,193.22,193.28,193.21,193.25,36855
2019/07/19,10:01:00,193.25,193.35,193.24,193.31,71291
2019/07/19,10:02:00,193.32,193.37,193.25,193.28,75933
2019/07/19,10:03:00,193.28,193.32,193.24,193.25,21547
2019/07/19,10:04:00,193.25,193.28,193.20,193.25,20439
2019/07/19,10:05:00,193.26,193.36,193.26,193.34,28551
2019/07/19,10:06:00,193.34,193.35,193.26,193.26,16935
2019/07/19,10:07:00,193.26,193.26,193.11,193.13,32143
2019/07/19,10:08:00,193.13,193.14,192.99,193.03,72509
2019/07/19,10:09:00,193.03,193.06,192.92,192.93,37488
2019/07/19,10:10:00,192.93,192.95,192.85,192.85,89988
2019/07/19,10:11:00,192.86,192.95,192.79,192.92,96945
2019/07/19,10:12:00,192.93,192.99,192.90,192.98,54734
2019/07/19,10:13:00,192.98,192.99,192.89,192.95,52742
2019/07/19,10:14:00,192.92,192.98,192.92,192.97,88529
2019/07/19,10:15:00,192.97,193.00,192.89,192.94,55142
2019/07/19,10:16:00,192.93,193.01,192.92,193.01,60971
2019/07/19,10:17:00,193.01,193.05,192.99,193.01,40542
2019/07/19,10:18:00,193.02,193.09,192.99,193.08,53918
2019/07/19,10:19:00,193.08,193.26,193.08,193.24,102181
2019/07/19,10:20:00,193.24,193.25,193.18,193.18,2491805
2019/07/19,10:21:00,193.17,193.26,193.17,193.20,21755
2019/07/19,10:22:00,193.20,193.20,193.05,193.07,55339
2019/07/19,10:23:00,193.07,193.10,193.00,193.10,39251
2019/07/19,10:24:00,193.09,193.11,193.05,193.08,21212
2019/07/19,10:25:00,193.07,193.11,193.07,193.09,14974
2019/07/19,10:26:00,193.09,193.17,193.08,193.17,9598
2019/07/19,10:27:00,193.17,193.20,193.08,193.08,18656
2019/07/19,10:28:00,193.08,193.08,192.91,192.91,46920
2019/07/19,10:29:00,192.90,192.91,192.79,192.90,108951
2019/07/19,10:30:00,192.89,192.98,192.87,192.97,45516
2019/07/19,10:31:00,192.98,193.03,192.94,193.03,123011
2019/07/19,10:32:00,193.04,193.07,192.99,193.00,26153
2019/07/19,10:33:00,193.01,193.06,192.99,193.05,21341
2019/07/19,10:34:00,193.04,193.04,192.91,192.91,49769
2019/07/19,10:35:00,192.91,192.91,192.84,192.84,38118
2019/07/19,10:36:00,192.86,192.90,192.80,192.83,8766
2019/07/19,10:37:00,192.85,192.93,192.84,192.91,10198
2019/07/19,10:38:00,192.92,192.93,192.83,192.83,21924
2019/07/19,10:39:00,192.83,192.86,192.75,192.79,73002
2019/07/19,10:40:00,192.79,192.90,192.79,192.83,20044
2019/07/19,10:41:00,192.83,192.86,192.79,192.80,22058
2019/07/19,10:42:00,192.80,192.86,192.78,192.84,20420
2019/07/19,10:43:00,192.84,192.93,192.81,192.92,67898
2019/07/19,10:44:00,192.92,192.92,192.80,192.80,27724
2019/07/19,10:45:00,192.80,192.91,192.79,192.87,30182
2019/07/19,10:46:00,192.86,192.89,192.78,192.79,26222
2019/07/19,10:47:00,192.78,192.78,192.65,192.68,76992
2019/07/19,10:48:00,192.68,192.73,192.66,192.73,13098
2019/07/19,10:49:00,192.72,192.72,192.66,192.67,30853
2019/07/19,10:50:00,192.66,192.67,192.52,192.56,172782
2019/07/19,10:51:00,192.56,192.63,192.53,192.57,50896
2019/07/19,10:52:00,192.55,192.55,192.49,192.50,36299
2019/07/19,10:53:00,192.50,192.58,192.50,192.56,34795
2019/07/19,10:54:00,192.56,192.61,192.53,192.59,36410
2019/07/19,10:55:00,192.59,192.59,192.52,192.55,64570
2019/07/19,10:56:00,192.55,192.56,192.46,192.49,48775
2019/07/19,10:57:00,192.51,192.60,192.51,192.58,24270
2019/07/19,10:58:00,192.58,192.67,192.58,192.67,53806
2019/07/19,10:59:00,192.67,192.83,192.67,192.83,74609
2019/07/19,11:00:00,192.83,192.84,192.72,192.72,30932
2019/07/19,11:01:00,192.73,192.74,192.62,192.69,40394
2019/07/19,11:02:00,192.70,192.78,192.70,192.77,451014
2019/07/19,11:03:00,192.77,192.80,192.74,192.76,28256
2019/07/19,11:04:00,192.76,192.80,192.74,192.75,32329
2019/07/19,11:05:00,192.75,192.84,192.75,192.81,13681
2019/07/19,11:06:00,192.81,192.81,192.71,192.75,62416
2019/07/19,11:07:00,192.76,192.89,192.76,192.88,50862
2019/07/19,11:08:00,192.89,192.95,192.86,192.95,56557
2019/07/19,11:09:00,192.95,192.97,192.93,192.95,30334
2019/07/19,11:10:00,192.95,192.97,192.90,192.96,28899
2019/07/19,11:11:00,192.96,192.97,192.87,192.93,28343
2019/07/19,11:12:00,192.94,192.98,192.93,192.97,29370
2019/07/19,11:13:00,192.97,193.03,192.96,192.99,443951
2019/07/19,11:14:00,192.98,193.08,192.97,193.07,37017
2019/07/19,11:15:00,193.08,193.13,193.03,193.04,52256
2019/07/19,11:16:00,193.05,193.05,193.00,193.03,16052
2019/07/19,11:17:00,193.04,193.05,193.00,193.03,14866
2019/07/19,11:18:00,193.04,193.12,193.04,193.07,55206
2019/07/19,11:19:00,193.07,193.12,193.04,193.06,38579
2019/07/19,11:20:00,193.06,193.08,193.04,193.06,37402
2019/07/19,11:21:00,193.06,193.10,193.03,193.04,43780
2019/07/19,11:22:00,193.04,193.04,192.99,192.99,35771
2019/07/19,11:23:00,192.99,192.99,192.88,192.95,129767
2019/07/19,11:24:00,192.95,193.02,192.91,193.01,40867
2019/07/19,11:25:00,193.01,193.04,192.99,193.00,33518
2019/07/19,11:26:00,192.99,193.00,192.94,192.95,36438
2019/07/19,11:27:00,192.95,192.95,192.91,192.94,10914
2019/07/19,11:28:00,192.93,192.93,192.85,192.86,19895
2019/07/19,11:29:00,192.88,192.88,192.79,192.80,34659
2019/07/19,11:30:00,192.81,192.86,192.78,192.81,25262
2019/07/19,11:31:00,192.81,192.90,192.81,192.83,135774
2019/07/19,11:32:00,192.85,192.85,192.76,192.81,32138
2019/07/19,11:33:00,192.82,192.82,192.76,192.80,20168
2019/07/19,11:34:00,192.81,192.85,192.78,192.85,13512
2019/07/19,11:35:00,192.85,192.85,192.79,192.80,47902
2019/07/19,11:36:00,192.80,192.83,192.76,192.76,32941
2019/07/19,11:37:00,192.76,192.76,192.65,192.68,39341
2019/07/19,11:38:00,192.66,192.70,192.65,192.66,13128
2019/07/19,11:39:00,192.67,192.69,192.62,192.63,99314
2019/07/19,11:40:00,192.61,192.61,192.43,192.47,114915
2019/07/19,11:41:00,192.47,192.47,192.16,192.20,316274
2019/07/19,11:42:00,192.20,192.30,192.18,192.29,101485
2019/07/19,11:43:00,192.29,192.33,192.18,192.25,77287
2019/07/19,11:44:00,192.24,192.27,192.21,192.21,37763
2019/07/19,11:45:00,192.22,192.22,192.17,192.17,39385
2019/07/19,11:46:00,192.19,192.20,192.11,192.12,43179
2019/07/19,11:47:00,192.13,192.17,192.11,192.11,77465
2019/07/19,11:48:00,192.11,192.19,192.08,192.09,76220
2019/07/19,11:49:00,192.09,192.12,192.06,192.10,60991
2019/07/19,11:50:00,192.10,192.19,192.08,192.19,57301
2019/07/19,11:51:00,192.18,192.27,192.18,192.22,75931
2019/07/19,11:52:00,192.22,192.23,192.14,192.17,48471
2019/07/19,11:53:00,192.17,192.23,192.13,192.15,35529
2019/07/19,11:54:00,192.16,192.17,192.13,192.17,28723
2019/07/19,11:55:00,192.18,192.24,192.18,192.22,31039
2019/07/19,11:56:00,192.25,192.26,192.18,192.22,56445
2019/07/19,11:57:00,192.22,192.28,192.21,192.28,462445
2019/07/19,11:58:00,192.28,192.31,192.26,192.29,50397
2019/07/19,11:59:00,192.29,192.36,192.29,192.35,17230
2019/07/19,12:00:00,192.35,192.36,192.32,192.35,198772
2019/07/19,12:01:00,192.34,192.40,192.34,192.38,30978
2019/07/19,12:02:00,192.38,192.46,192.37,192.44,79702
2019/07/19,12:03:00,192.47,192.47,192.42,192.46,34692
2019/07/19,12:04:00,192.46,192.52,192.45,192.51,30281
2019/07/19,12:05:00,192.51,192.53,192.50,192.51,21871
2019/07/19,12:06:00,192.52,192.53,192.46,192.51,24222
2019/07/19,12:07:00,192.51,192.52,192.48,192.48,21947
2019/07/19,12:08:00,192.48,192.51,192.45,192.51,22222
2019/07/19,12:09:00,192.50,192.59,192.49,192.55,34416
2019/07/19,12:10:00,192.55,192.57,192.52,192.55,27646
2019/07/19,12:11:00,192.56,192.59,192.56,192.56,18319
2019/07/19,12:12:00,192.56,192.58,192.52,192.52,449182
2019/07/19,12:13:00,192.54,192.56,192.53,192.56,210754
2019/07/19,12:14:00,192.56,192.65,192.56,192.64,62349
2019/07/19,12:15:00,192.64,192.67,192.62,192.66,22827
2019/07/19,12:16:00,192.67,192.68,192.63,192.66,21411
2019/07/19,12:17:00,192.66,192.66,192.60,192.63,41520
2019/07/19,12:18:00,192.63,192.65,192.60,192.60,31665
2019/07/19,12:19:00,192.60,192.62,192.58,192.60,39796
2019/07/19,12:20:00,192.61,192.65,192.60,192.62,34639
2019/07/19,12:21:00,192.62,192.63,192.58,192.58,23062
2019/07/19,12:22:00,192.59,192.60,192.55,192.55,17433
2019/07/19,12:23:00,192.55,192.57,192.52,192.55,20012
2019/07/19,12:24:00,192.55,192.56,192.52,192.52,22062
2019/07/19,12:25:00,192.52,192.52,192.46,192.47,46712
2019/07/19,12:26:00,192.47,192.62,192.47,192.62,65246
2019/07/19,12:27:00,192.62,192.73,192.61,192.69,50107
2019/07/19,12:28:00,192.70,192.75,192.70,192.73,86271
2019/07/19,12:29:00,192.74,192.75,192.70,192.74,29957
2019/07/19,12:30:00,192.74,192.76,192.72,192.76,16513
2019/07/19,12:31:00,192.76,192.77,192.74,192.76,7369
2019/07/19,12:32:00,192.76,192.78,192.75,192.75,11342
2019/07/19,12:33:00,192.75,192.82,192.75,192.82,14859
2019/07/19,12:34:00,192.82,192.83,192.79,192.79,18540
2019/07/19,12:35:00,192.80,192.81,192.77,192.80,19809
2019/07/19,12:36:00,192.80,192.80,192.75,192.76,26361
2019/07/19,12:37:00,192.77,192.79,192.77,192.77,18234
2019/07/19,12:38:00,192.77,192.81,192.77,192.80,15809
2019/07/19,12:39:00,192.80,192.84,192.76,192.76,20347
2019/07/19,12:40:00,192.77,192.79,192.76,192.77,4860
2019/07/19,12:41:00,192.77,192.81,192.69,192.70,20429
2019/07/19,12:42:00,192.70,192.75,192.70,192.75,12392
2019/07/19,12:43:00,192.75,192.81,192.73,192.81,9188
2019/07/19,12:44:00,192.83,192.88,192.81,192.81,21404
2019/07/19,12:45:00,192.82,192.84,192.77,192.79,13842
2019/07/19,12:46:00,192.79,192.79,192.73,192.79,26366
2019/07/19,12:47:00,192.79,192.80,192.73,192.75,17248
2019/07/19,12:48:00,192.75,192.76,192.74,192.76,19781
2019/07/19,12:49:00,192.76,192.79,192.76,192.79,25495
2019/07/19,12:50:00,192.80,192.87,192.80,192.85,40236
2019/07/19,12:51:00,192.85,192.88,192.82,192.86,10639
2019/07/19,12:52:00,192.86,192.95,192.85,192.93,66971
2019/07/19,12:53:00,192.93,192.93,192.89,192.90,14110
2019/07/19,12:54:00,192.90,192.91,192.87,192.88,12411
2019/07/19,12:55:00,192.88,192.89,192.85,192.86,7209
2019/07/19,12:56:00,192.86,192.86,192.84,192.85,7147
2019/07/19,12:57:00,192.85,192.86,192.76,192.76,26579
2019/07/19,12:58:00,192.76,192.81,192.76,192.79,22618
2019/07/19,12:59:00,192.81,192.81,192.79,192.80,10845
2019/07/19,13:00:00,192.80,192.80,192.74,192.78,25559
2019/07/19,13:01:00,192.78,192.80,192.74,192.74,4513
2019/07/19,13:02:00,192.74,192.75,192.64,192.68,47710
2019/07/19,13:03:00,192.69,192.71,192.67,192.69,18785
2019/07/19,13:04:00,192.69,192.70,192.65,192.65,5782
2019/07/19,13:05:00,192.66,192.68,192.56,192.56,60782
2019/07/19,13:06:00,192.56,192.63,192.56,192.63,41291
2019/07/19,13:07:00,192.63,192.67,192.63,192.65,10363
2019/07/19,13:08:00,192.65,192.65,192.59,192.59,7757
2019/07/19,13:09:00,192.59,192.60,192.51,192.53,11585
2019/07/19,13:10:00,192.53,192.55,192.49,192.55,26028
2019/07/19,13:11:00,192.55,192.57,192.55,192.56,9969
2019/07/19,13:12:00,192.57,192.59,192.54,192.57,9202
2019/07/19,13:13:00,192.57,192.57,192.55,192.57,5093
2019/07/19,13:14:00,192.57,192.57,192.54,192.55,5282
2019/07/19,13:15:00,192.55,192.57,192.54,192.57,5728
2019/07/19,13:16:00,192.56,192.56,192.52,192.55,18168
2019/07/19,13:17:00,192.53,192.60,192.53,192.60,9107
2019/07/19,13:18:00,192.60,192.62,192.59,192.60,22234
2019/07/19,13:19:00,192.60,192.61,192.55,192.56,10205
2019/07/19,13:20:00,192.57,192.57,192.50,192.51,17981
2019/07/19,13:21:00,192.51,192.53,192.48,192.53,21814
2019/07/19,13:22:00,192.53,192.55,192.52,192.55,5983
2019/07/19,13:23:00,192.54,192.54,192.51,192.52,9955
2019/07/19,13:24:00,192.52,192.52,192.48,192.49,16090
2019/07/19,13:25:00,192.50,192.52,192.45,192.45,25203
2019/07/19,13:26:00,192.45,192.54,192.45,192.54,28432
2019/07/19,13:27:00,192.54,192.54,192.50,192.50,11710
2019/07/19,13:28:00,192.51,192.55,192.51,192.51,7723
2019/07/19,13:29:00,192.51,192.55,192.51,192.55,54035
2019/07/19,13:30:00,192.55,192.56,192.53,192.53,4499
2019/07/19,13:31:00,192.53,192.53,192.50,192.50,7667
2019/07/19,13:32:00,192.49,192.49,192.43,192.45,34385
2019/07/19,13:33:00,192.45,192.55,192.41,192.55,68740
2019/07/19,13:34:00,192.55,192.55,192.48,192.48,21278
2019/07/19,13:35:00,192.48,192.49,192.46,192.46,15635
2019/07/19,13:36:00,192.46,192.46,192.39,192.41,32190
2019/07/19,13:37:00,192.40,192.44,192.36,192.40,25572
2019/07/19,13:38:00,192.40,192.41,192.36,192.36,6950
2019/07/19,13:39:00,192.36,192.39,192.30,192.32,26517
2019/07/19,13:40:00,192.32,192.34,192.28,192.30,14634
2019/07/19,13:41:00,192.31,192.33,192.27,192.28,18881
2019/07/19,13:42:00,192.28,192.32,192.24,192.32,15760
2019/07/19,13:43:00,192.31,192.33,192.30,192.33,7567
2019/07/19,13:44:00,192.32,192.35,192.31,192.34,21382
2019/07/19,13:45:00,192.34,192.37,192.34,192.36,6703
2019/07/19,13:46:00,192.36,192.42,192.36,192.41,29548
2019/07/19,13:47:00,192.41,192.41,192.37,192.39,8782
2019/07/19,13:48:00,192.40,192.43,192.40,192.42,7590
2019/07/19,13:49:00,192.43,192.46,192.43,192.46,6154
2019/07/19,13:50:00,192.45,192.52,192.45,192.50,10472
2019/07/19,13:51:00,192.50,192.50,192.48,192.48,10296
2019/07/19,13:52:00,192.47,192.58,192.47,192.56,48803
2019/07/19,13:53:00,192.54,192.59,192.50,192.51,60257
2019/07/19,13:54:00,192.51,192.57,192.51,192.52,81234
2019/07/19,13:55:00,192.52,192.56,192.52,192.53,8290
2019/07/19,13:56:00,192.53,192.53,192.40,192.40,47012
2019/07/19,13:57:00,192.40,192.45,192.32,192.36,81249
2019/07/19,13:58:00,192.36,192.37,192.33,192.37,7903
2019/07/19,13:59:00,192.36,192.41,192.29,192.38,31281
2019/07/19,14:00:00,192.39,192.50,192.39,192.50,17859
2019/07/19,14:01:00,192.49,192.57,192.47,192.56,52935
2019/07/19,14:02:00,192.57,192.59,192.53,192.59,52251
2019/07/19,14:03:00,192.58,192.66,192.54,192.66,26249
2019/07/19,14:04:00,192.66,192.67,192.61,192.62,21636
2019/07/19,14:05:00,192.62,192.62,192.53,192.54,37230
2019/07/19,14:06:00,192.54,192.57,192.49,192.49,16464
2019/07/19,14:07:00,192.49,192.52,192.46,192.47,37065
2019/07/19,14:08:00,192.47,192.49,192.43,192.48,42080
2019/07/19,14:09:00,192.48,192.49,192.42,192.42,13467
2019/07/19,14:10:00,192.42,192.42,192.15,192.17,83708
2019/07/19,14:11:00,192.17,192.17,191.98,191.98,170767
2019/07/19,14:12:00,191.98,192.19,191.97,192.19,185424
2019/07/19,14:13:00,192.20,192.23,192.13,192.22,59627
2019/07/19,14:14:00,192.21,192.21,192.05,192.05,74422
2019/07/19,14:15:00,192.05,192.08,191.98,192.08,74713
2019/07/19,14:16:00,192.08,192.11,191.93,191.97,118528
2019/07/19,14:17:00,191.97,192.03,191.88,191.97,142430
2019/07/19,14:18:00,191.97,192.02,191.95,191.96,91143
2019/07/19,14:19:00,191.96,191.97,191.86,191.97,71830
2019/07/19,14:20:00,191.97,191.99,191.89,191.89,83091
2019/07/19,14:21:00,191.88,192.02,191.88,192.00,36798
2019/07/19,14:22:00,191.99,192.12,191.98,192.10,61811
2019/07/19,14:23:00,192.10,192.12,192.04,192.06,46507
2019/07/19,14:24:00,192.06,192.07,191.87,191.95,97737
2019/07/19,14:25:00,191.95,191.95,191.80,191.85,83355
2019/07/19,14:26:00,191.83,191.94,191.80,191.80,56268
2019/07/19,14:27:00,191.80,191.85,191.78,191.79,58332
2019/07/19,14:28:00,191.80,191.81,191.66,191.66,109202
2019/07/19,14:29:00,191.66,191.70,191.61,191.66,109182
2019/07/19,14:30:00,191.68,191.71,191.62,191.62,25169
2019/07/19,14:31:00,191.63,191.81,191.63,191.74,42268
2019/07/19,14:32:00,191.74,191.86,191.73,191.79,33205
2019/07/19,14:33:00,191.79,191.80,191.59,191.60,62229
2019/07/19,14:34:00,191.60,191.64,191.54,191.56,46754
2019/07/19,14:35:00,191.55,191.63,191.55,191.61,186645
2019/07/19,14:36:00,191.61,191.67,191.58,191.65,14752
2019/07/19,14:37:00,191.65,191.65,191.49,191.49,56371
2019/07/19,14:38:00,191.49,191.57,191.49,191.53,38936
2019/07/19,14:39:00,191.53,191.53,191.47,191.48,26372
2019/07/19,14:40:00,191.47,191.65,191.45,191.62,77648
2019/07/19,14:41:00,191.63,191.70,191.60,191.70,116981
2019/07/19,14:42:00,191.69,191.71,191.65,191.69,116119
2019/07/19,14:43:00,191.69,191.74,191.68,191.71,31622
2019/07/19,14:44:00,191.71,191.72,191.67,191.69,23382
2019/07/19,14:45:00,191.70,191.73,191.59,191.65,53584
2019/07/19,14:46:00,191.65,191.65,191.58,191.62,28579
2019/07/19,14:47:00,191.62,191.65,191.58,191.61,22519
2019/07/19,14:48:00,191.61,191.71,191.59,191.71,24988
2019/07/19,14:49:00,191.71,191.72,191.65,191.67,29325
2019/07/19,14:50:00,191.66,191.74,191.65,191.73,57422
2019/07/19,14:51:00,191.74,191.77,191.66,191.77,29361
2019/07/19,14:52:00,191.77,191.83,191.77,191.80,68708
2019/07/19,14:53:00,191.79,191.83,191.76,191.77,39104
2019/07/19,14:54:00,191.77,191.79,191.75,191.78,21258
2019/07/19,14:55:00,191.78,191.79,191.69,191.71,97902
2019/07/19,14:56:00,191.71,191.72,191.71,191.72,8892
2019/07/19,14:57:00,191.73,191.75,191.58,191.62,108868
2019/07/19,14:58:00,191.63,191.72,191.61,191.69,19675
2019/07/19,14:59:00,191.67,191.71,191.67,191.68,17499
2019/07/19,15:00:00,191.67,191.79,191.67,191.71,57825
2019/07/19,15:01:00,191.70,191.70,191.54,191.66,47594
2019/07/19,15:02:00,191.66,191.68,191.49,191.50,40774
2019/07/19,15:03:00,191.49,191.52,191.43,191.52,67198
2019/07/19,15:04:00,191.51,191.64,191.51,191.53,63049
2019/07/19,15:05:00,191.53,191.53,191.34,191.35,52014
2019/07/19,15:06:00,191.34,191.48,191.30,191.46,197161
2019/07/19,15:07:00,191.47,191.50,191.41,191.41,93919
2019/07/19,15:08:00,191.42,191.47,191.39,191.43,25718
2019/07/19,15:09:00,191.43,191.48,191.43,191.48,13417
2019/07/19,15:10:00,191.48,191.50,191.42,191.43,57358
2019/07/19,15:11:00,191.43,191.49,191.39,191.39,145260
2019/07/19,15:12:00,191.39,191.41,191.34,191.37,32208
2019/07/19,15:13:00,191.36,191.41,191.28,191.41,46766
2019/07/19,15:14:00,191.39,191.41,191.29,191.37,42081
2019/07/19,15:15:00,191.37,191.40,191.33,191.38,26327
2019/07/19,15:16:00,191.38,191.45,191.35,191.40,43979
2019/07/19,15:17:00,191.41,191.41,191.32,191.33,43221
2019/07/19,15:18:00,191.33,191.33,191.25,191.26,19434
2019/07/19,15:19:00,191.26,191.30,191.22,191.26,37058
2019/07/19,15:20:00,191.26,191.27,191.20,191.26,46121
2019/07/19,15:21:00,191.26,191.26,191.14,191.14,99814
2019/07/19,15:22:00,191.14,191.19,191.04,191.17,185101
2019/07/19,15:23:00,191.18,191.19,190.99,191.13,197864
2019/07/19,15:24:00,191.13,191.30,191.12,191.29,101314
2019/07/19,15:25:00,191.29,191.30,191.21,191.28,54198
2019/07/19,15:26:00,191.28,191.36,191.28,191.35,77836
2019/07/19,15:27:00,191.35,191.38,191.33,191.34,37505
2019/07/19,15:28:00,191.34,191.40,191.29,191.39,25037
2019/07/19,15:29:00,191.40,191.42,191.38,191.39,28903
2019/07/19,15:30:00,191.38,191.41,191.37,191.40,24776
2019/07/19,15:31:00,191.40,191.55,191.40,191.53,89291
2019/07/19,15:32:00,191.53,191.53,191.36,191.37,49580
2019/07/19,15:33:00,191.35,191.37,191.30,191.34,62884
2019/07/19,15:34:00,191.35,191.49,191.35,191.44,43326
2019/07/19,15:35:00,191.42,191.43,191.36,191.36,20558
2019/07/19,15:36:00,191.35,191.42,191.35,191.36,19756
2019/07/19,15:37:00,191.36,191.37,191.29,191.34,27312
2019/07/19,15:38:00,191.33,191.37,191.30,191.33,30089
2019/07/19,15:39:00,191.33,191.33,191.26,191.31,40056
2019/07/19,15:40:00,191.31,191.37,191.30,191.36,22756
2019/07/19,15:41:00,191.36,191.38,191.32,191.36,89690
2019/07/19,15:42:00,191.36,191.53,191.35,191.49,93080
2019/07/19,15:43:00,191.50,191.51,191.41,191.42,53589
2019/07/19,15:44:00,191.42,191.44,191.39,191.44,30055
2019/07/19,15:45:00,191.44,191.55,191.44,191.54,47133
2019/07/19,15:46:00,191.54,191.54,191.38,191.38,76293
2019/07/19,15:47:00,191.38,191.39,191.29,191.30,686412
2019/07/19,15:48:00,191.29,191.31,191.17,191.17,93503
2019/07/19,15:49:00,191.18,191.20,191.14,191.16,94400
2019/07/19,15:50:00,191.15,191.16,191.06,191.11,96533
2019/07/19,15:51:00,191.11,191.13,191.06,191.06,78400
2019/07/19,15:52:00,191.07,191.17,191.06,191.15,91744
2019/07/19,15:53:00,191.15,191.18,191.11,191.17,57178
2019/07/19,15:54:00,191.18,191.21,191.14,191.18,130958
2019/07/19,15:55:00,191.17,191.19,191.14,191.19,90246
2019/07/19,15:56:00,191.18,191.18,190.88,190.98,354228
2019/07/19,15:57:00,190.98,191.02,190.91,190.91,141025
2019/07/19,15:58:00,190.92,190.96,190.89,190.92,225557
2019/07/19,15:59:00,190.92,191.02,190.90,190.94,518117
2019/07/19,16:00:00,190.94,191.09,190.81,191.01,920550
2019/07/22,09:31:00,191.50,191.74,191.44,191.59,364521
2019/07/22,09:32:00,191.58,191.73,191.56,191.72,181672
2019/07/22,09:33:00,191.72,191.81,191.64,191.65,253922
2019/07/22,09:34:00,191.65,191.74,191.60,191.72,171400
2019/07/22,09:35:00,191.72,191.76,191.62,191.66,95473
2019/07/22,09:36:00,191.67,191.75,191.60,191.69,73141
2019/07/22,09:37:00,191.69,191.76,191.54,191.74,44433
2019/07/22,09:38:00,191.74,191.80,191.66,191.66,35558
2019/07/22,09:39:00,191.66,191.78,191.63,191.77,131783
2019/07/22,09:40:00,191.77,191.84,191.72,191.76,159260
2019/07/22,09:41:00,191.76,191.92,191.76,191.90,176634
2019/07/22,09:42:00,191.90,192.05,191.87,192.05,75261
2019/07/22,09:43:00,192.03,192.08,191.96,192.07,75247
2019/07/22,09:44:00,192.07,192.07,191.99,192.01,52663
2019/07/22,09:45:00,192.01,192.03,191.96,192.00,43538
2019/07/22,09:46:00,192.00,192.07,191.95,191.95,69153
2019/07/22,09:47:00,191.95,192.05,191.92,192.00,196816
2019/07/22,09:48:00,192.01,192.15,192.00,192.10,59626
2019/07/22,09:49:00,192.10,192.17,192.05,192.16,74555
2019/07/22,09:50:00,192.16,192.17,192.12,192.13,58580
2019/07/22,09:51:00,192.15,192.26,192.15,192.24,81224
2019/07/22,09:52:00,192.24,192.26,192.22,192.22,62795
2019/07/22,09:53:00,192.22,192.23,192.17,192.19,57592
2019/07/22,09:54:00,192.19,192.23,192.17,192.21,67629
2019/07/22,09:55:00,192.21,192.37,192.21,192.37,78222
2019/07/22,09:56:00,192.38,192.39,192.36,192.39,98645
2019/07/22,09:57:00,192.39,192.46,192.39,192.41,80320
2019/07/22,09:58:00,192.41,192.42,192.31,192.33,91748
2019/07/22,09:59:00,192.34,192.40,192.34,192.38,25719
2019/07/22,10:00:00,192.38,192.42,192.37,192.42,37767
2019/07/22,10:01:00,192.42,192.54,192.42,192.44,75962
2019/07/22,10:02:00,192.44,192.48,192.44,192.46,31604
2019/07/22,10:03:00,192.46,192.49,192.39,192.46,68934
2019/07/22,10:04:00,192.46,192.53,192.40,192.40,80464
2019/07/22,10:05:00,192.40,192.46,192.38,192.38,58864
2019/07/22,10:06:00,192.38,192.42,192.32,192.33,57080
2019/07/22,10:07:00,192.34,192.37,192.26,192.27,71086
2019/07/22,10:08:00,192.27,192.30,192.24,192.24,47973
2019/07/22,10:09:00,192.24,192.31,192.24,192.31,38312
2019/07/22,10:10:00,192.31,192.34,192.22,192.29,32342
2019/07/22,10:11:00,192.28,192.28,192.21,192.21,35918
2019/07/22,10:12:00,192.21,192.27,192.20,192.21,53642
2019/07/22,10:13:00,192.21,192.24,192.18,192.18,25350
2019/07/22,10:14:00,192.17,192.21,192.15,192.17,59481
2019/07/22,10:15:00,192.16,192.17,192.10,192.15,55461
2019/07/22,10:16:00,192.15,192.24,192.14,192.21,31490
2019/07/22,10:17:00,192.20,192.20,192.07,192.07,57211
2019/07/22,10:18:00,192.06,192.06,191.99,192.02,79011
2019/07/22,10:19:00,192.04,192.12,192.03,192.09,38419
2019/07/22,10:20:00,192.09,192.11,192.01,192.02,28688
2019/07/22,10:21:00,192.02,192.07,191.98,192.04,43918
2019/07/22,10:22:00,192.02,192.07,191.97,192.04,26337
2019/07/22,10:23:00,192.04,192.04,191.92,191.93,45997
2019/07/22,10:24:00,191.92,192.00,191.89,191.99,87160
2019/07/22,10:25:00,191.99,191.99,191.90,191.94,66467
2019/07/22,10:26:00,191.94,192.05,191.91,192.05,30308
2019/07/22,10:27:00,192.05,192.12,192.05,192.07,124355
2019/07/22,10:28:00,192.08,192.16,192.07,192.15,69863
2019/07/22,10:29:00,192.14,192.15,192.08,192.11,50096
2019/07/22,10:30:00,192.11,192.16,192.11,192.12,54408
2019/07/22,10:31:00,192.12,192.19,192.10,192.18,463747
2019/07/22,10:32:00,192.18,192.20,192.14,192.16,62029
2019/07/22,10:33:00,192.16,192.20,192.16,192.17,17606
2019/07/22,10:34:00,192.17,192.22,192.14,192.15,40428
2019/07/22,10:35:00,192.15,192.15,192.00,192.01,58427
2019/07/22,10:36:00,192.01,192.14,192.00,192.12,157306
2019/07/22,10:37:00,192.13,192.22,192.13,192.20,41271
2019/07/22,10:38:00,192.20,192.25,192.20,192.23,27258
2019/07/22,10:39:00,192.25,192.29,192.22,192.26,42475
2019/07/22,10:40:00,192.26,192.33,192.26,192.33,35004
2019/07/22,10:41:00,192.33,192.35,192.29,192.31,15349
2019/07/22,10:42:00,192.30,192.30,192.22,192.22,12804
2019/07/22,10:43:00,192.22,192.22,192.08,192.09,81403
2019/07/22,10:44:00,192.09,192.14,192.05,192.09,35116
2019/07/22,10:45:00,192.08,192.09,191.91,191.96,121473
2019/07/22,10:46:00,191.96,191.98,191.85,191.94,120542
2019/07/22,10:47:00,191.93,192.00,191.90,191.91,34413
2019/07/22,10:48:00,191.89,192.00,191.87,191.97,29939
2019/07/22,10:49:00,191.97,191.98,191.90,191.92,46911
2019/07/22,10:50:00,191.92,192.00,191.92,192.00,38826
2019/07/22,10:51:00,192.00,192.00,191.93,191.96,18807
2019/07/22,10:52:00,191.96,191.99,191.91,191.92,41267
2019/07/22,10:53:00,191.90,191.90,191.82,191.86,34517
2019/07/22,10:54:00,191.85,191.87,191.79,191.85,53512
2019/07/22,10:55:00,191.85,191.89,191.85,191.85,41839
2019/07/22,10:56:00,191.85,191.91,191.85,191.91,16376
2019/07/22,10:57:00,191.92,191.98,191.90,191.97,33955
2019/07/22,10:58:00,191.97,192.03,191.95,191.95,77501
2019/07/22,10:59:00,191.95,191.99,191.91,191.97,102494
2019/07/22,11:00:00,191.97,191.99,191.94,191.97,47174
2019/07/22,11:01:00,191.97,192.05,191.95,192.05,106276
2019/07/22,11:02:00,192.05,192.08,191.97,191.99,38609
2019/07/22,11:03:00,191.97,192.00,191.89,191.90,51736
2019/07/22,11:04:00,191.90,191.92,191.86,191.90,117999
2019/07/22,11:05:00,191.90,191.94,191.88,191.91,75066
2019/07/22,11:06:00,191.90,191.99,191.90,191.98,35576
2019/07/22,11:07:00,191.99,192.14,191.99,192.10,60669
2019/07/22,11:08:00,192.10,192.12,191.98,192.05,39656
2019/07/22,11:09:00,192.06,192.09,192.03,192.07,20302
2019/07/22,11:10:00,192.07,192.07,191.98,192.05,37738
2019/07/22,11:11:00,192.05,192.05,191.96,192.00,23003
2019/07/22,11:12:00,192.01,192.02,191.95,191.95,78781
2019/07/22,11:13:00,191.95,191.97,191.91,191.94,24783
2019/07/22,11:14:00,191.94,191.99,191.93,191.95,63370
2019/07/22,11:15:00,191.95,192.01,191.94,191.97,37931
2019/07/22,11:16:00,191.99,192.01,191.84,191.88,60855
2019/07/22,11:17:00,191.88,191.89,191.85,191.89,9547
2019/07/22,11:18:00,191.89,191.91,191.87,191.88,35385
2019/07/22,11:19:00,191.87,191.87,191.78,191.86,53554
2019/07/22,11:20:00,191.86,191.92,191.86,191.89,184202
2019/07/22,11:21:00,191.89,191.91,191.77,191.85,57246
2019/07/22,11:22:00,191.85,191.85,191.78,191.81,41175
2019/07/22,11:23:00,191.81,191.87,191.81,191.85,8876
2019/07/22,11:24:00,191.85,191.85,191.81,191.83,24046
2019/07/22,11:25:00,191.83,191.91,191.83,191.90,29349
2019/07/22,11:26:00,191.90,191.99,191.90,191.98,22255
2019/07/22,11:27:00,191.98,192.03,191.98,192.01,46663
2019/07/22,11:28:00,192.01,192.03,191.95,191.95,40048
2019/07/22,11:29:00,191.95,192.01,191.90,192.01,19180
2019/07/22,11:30:00,192.01,192.03,191.97,192.00,43753
2019/07/22,11:31:00,192.00,192.09,191.98,192.06,156142
2019/07/22,11:32:00,192.07,192.13,192.06,192.09,92546
2019/07/22,11:33:00,192.09,192.10,192.00,192.03,51339
2019/07/22,11:34:00,192.04,192.04,191.93,191.98,21430
2019/07/22,11:35:00,191.98,192.03,191.96,192.03,27416
2019/07/22,11:36:00,192.03,192.11,192.02,192.08,292748
2019/07/22,11:37:00,192.08,192.11,192.05,192.10,9949
2019/07/22,11:38:00,192.10,192.12,192.09,192.10,10791
2019/07/22,11:39:00,192.11,192.23,192.10,192.22,68633
2019/07/22,11:40:00,192.22,192.24,192.17,192.17,18993
2019/07/22,11:41:00,192.18,192.22,192.13,192.14,18570
2019/07/22,11:42:00,192.14,192.17,192.13,192.16,11809
2019/07/22,11:43:00,192.16,192.19,192.13,192.16,15230
2019/07/22,11:44:00,192.16,192.19,192.14,192.14,27020
2019/07/22,11:45:00,192.14,192.16,192.14,192.15,5334
2019/07/22,11:46:00,192.14,192.17,192.13,192.17,5977
2019/07/22,11:47:00,192.17,192.23,192.15,192.16,28183
2019/07/22,11:48:00,192.15,192.18,192.15,192.17,9085
2019/07/22,11:49:00,192.16,192.17,192.15,192.16,7946
2019/07/22,11:50:00,192.16,192.19,192.15,192.19,11726
2019/07/22,11:51:00,192.18,192.18,192.15,192.15,10817
2019/07/22,11:52:00,192.15,192.19,192.11,192.18,10554
2019/07/22,11:53:00,192.17,192.19,192.16,192.18,4838
2019/07/22,11:54:00,192.19,192.28,192.19,192.28,18994
2019/07/22,11:55:00,192.28,192.31,192.27,192.29,12005
2019/07/22,11:56:00,192.29,192.31,192.28,192.29,20889
2019/07/22,11:57:00,192.27,192.27,192.20,192.20,29493
2019/07/22,11:58:00,192.20,192.20,192.16,192.16,60991
2019/07/22,11:59:00,192.16,192.20,192.16,192.20,13453
2019/07/22,12:00:00,192.20,192.24,192.18,192.21,9354
2019/07/22,12:01:00,192.21,192.27,192.21,192.22,57549
2019/07/22,12:02:00,192.22,192.23,192.19,192.19,18469
2019/07/22,12:03:00,192.19,192.19,192.08,192.09,170961
2019/07/22,12:04:00,192.09,192.09,191.92,191.96,99590
2019/07/22,12:05:00,191.97,192.04,191.95,192.03,36964
2019/07/22,12:06:00,192.03,192.06,191.99,192.02,53615
2019/07/22,12:07:00,192.02,192.05,192.02,192.02,13409
2019/07/22,12:08:00,192.02,192.03,191.97,191.99,18527
2019/07/22,12:09:00,191.99,192.01,191.94,191.94,9123
2019/07/22,12:10:00,191.93,191.98,191.92,191.98,11992
2019/07/22,12:11:00,191.99,192.00,191.97,192.00,6923
2019/07/22,12:12:00,192.02,192.07,192.02,192.07,19879
2019/07/22,12:13:00,192.06,192.06,192.04,192.04,10042
2019/07/22,12:14:00,192.05,192.11,192.05,192.11,6886
2019/07/22,12:15:00,192.11,192.12,192.10,192.11,12697
2019/07/22,12:16:00,192.10,192.11,192.07,192.07,6564
2019/07/22,12:17:00,192.07,192.13,192.07,192.13,7415
2019/07/22,12:18:00,192.13,192.15,192.10,192.12,5457
2019/07/22,12:19:00,192.13,192.22,192.12,192.20,20939
2019/07/22,12:20:00,192.22,192.28,192.22,192.22,18567
2019/07/22,12:21:00,192.21,192.25,192.16,192.25,9649
2019/07/22,12:22:00,192.23,192.24,192.20,192.23,11012
2019/07/22,12:23:00,192.23,192.25,192.22,192.24,4139
2019/07/22,12:24:00,192.24,192.27,192.23,192.27,5763
2019/07/22,12:25:00,192.27,192.31,192.25,192.28,14444
2019/07/22,12:26:00,192.28,192.29,192.27,192.28,5324
2019/07/22,12:27:00,192.27,192.30,192.26,192.28,6496
2019/07/22,12:28:00,192.28,192.29,192.25,192.29,26989
2019/07/22,12:29:00,192.29,192.29,192.23,192.25,6563
2019/07/22,12:30:00,192.25,192.25,192.21,192.21,18564
2019/07/22,12:31:00,192.23,192.25,192.19,192.24,8564
2019/07/22,12:32:00,192.24,192.24,192.19,192.20,3744
2019/07/22,12:33:00,192.19,192.19,192.16,192.17,65590
2019/07/22,12:34:00,192.17,192.18,192.13,192.18,74684
2019/07/22,12:35:00,192.18,192.18,192.15,192.15,5383
2019/07/22,12:36:00,192.17,192.23,192.16,192.19,14394
2019/07/22,12:37:00,192.20,192.26,192.20,192.20,15030
2019/07/22,12:38:00,192.20,192.28,192.20,192.28,4977
2019/07/22,12:39:00,192.28,192.34,192.24,192.33,103021
2019/07/22,12:40:00,192.32,192.35,192.25,192.25,20748
2019/07/22,12:41:00,192.25,192.29,192.22,192.29,18587
2019/07/22,12:42:00,192.29,192.32,192.28,192.29,7793
2019/07/22,12:43:00,192.29,192.29,192.27,192.29,7316
2019/07/22,12:44:00,192.29,192.34,192.29,192.34,8093
2019/07/22,12:45:00,192.33,192.38,192.33,192.36,17549
2019/07/22,12:46:00,192.36,192.36,192.32,192.34,5364
2019/07/22,12:47:00,192.34,192.41,192.34,192.36,24714
2019/07/22,12:48:00,192.37,192.37,192.32,192.32,19676
2019/07/22,12:49:00,192.32,192.32,192.31,192.32,5450
2019/07/22,12:50:00,192.33,192.35,192.32,192.32,2418
2019/07/22,12:51:00,192.32,192.35,192.32,192.32,12069
2019/07/22,12:52:00,192.31,192.33,192.29,192.33,11101
2019/07/22,12:53:00,192.33,192.36,192.33,192.35,6368
2019/07/22,12:54:00,192.35,192.35,192.31,192.34,3157
2019/07/22,12:55:00,192.34,192.36,192.34,192.35,4858
2019/07/22,12:56:00,192.35,192.35,192.30,192.31,10141
2019/07/22,12:57:00,192.33,192.38,192.33,192.35,10590
2019/07/22,12:58:00,192.35,192.36,192.30,192.32,8188
2019/07/22,12:59:00,192.31,192.45,192.31,192.44,95602
2019/07/22,13:00:00,192.44,192.44,192.38,192.42,15200
2019/07/22,13:01:00,192.41,192.44,192.36,192.36,17120
2019/07/22,13:02:00,192.35,192.35,192.32,192.33,21881
2019/07/22,13:03:00,192.33,192.33,192.25,192.27,24717
2019/07/22,13:04:00,192.27,192.27,192.19,192.21,27264
2019/07/22,13:05:00,192.21,192.22,192.20,192.20,9965
2019/07/22,13:06:00,192.19,192.23,192.19,192.20,5875
2019/07/22,13:07:00,192.21,192.22,192.19,192.19,13795
2019/07/22,13:08:00,192.19,192.22,192.19,192.19,12059
2019/07/22,13:09:00,192.20,192.23,192.20,192.20,15232
2019/07/22,13:10:00,192.20,192.22,192.20,192.21,5738
2019/07/22,13:11:00,192.21,192.25,192.20,192.22,10519
2019/07/22,13:12:00,192.22,192.28,192.22,192.27,6102
2019/07/22,13:13:00,192.27,192.27,192.23,192.24,12386
2019/07/22,13:14:00,192.25,192.28,192.25,192.27,27482
2019/07/22,13:15:00,192.27,192.29,192.27,192.29,16081
2019/07/22,13:16:00,192.29,192.32,192.28,192.29,5297
2019/07/22,13:17:00,192.29,192.30,192.27,192.30,7214
2019/07/22,13:18:00,192.29,192.30,192.28,192.29,3099
2019/07/22,13:19:00,192.29,192.29,192.27,192.28,9203
2019/07/22,13:20:00,192.28,192.28,192.26,192.28,19951
2019/07/22,13:21:00,192.27,192.28,192.22,192.28,21561
2019/07/22,13:22:00,192.28,192.30,192.28,192.29,2474
2019/07/22,13:23:00,192.29,192.30,192.26,192.27,10003
2019/07/22,13:24:00,192.27,192.29,192.24,192.24,11044
2019/07/22,13:25:00,192.24,192.26,192.23,192.25,15037
2019/07/22,13:26:00,192.25,192.31,192.23,192.31,12023
2019/07/22,13:27:00,192.31,192.32,192.31,192.31,7767
2019/07/22,13:28:00,192.31,192.32,192.29,192.31,8913
2019/07/22,13:29:00,192.31,192.31,192.23,192.25,28215
2019/07/22,13:30:00,192.24,192.26,192.22,192.26,6951
2019/07/22,13:31:00,192.25,192.28,192.23,192.27,7506
2019/07/22,13:32:00,192.27,192.33,192.27,192.32,5984
2019/07/22,13:33:00,192.32,192.35,192.31,192.33,6914
2019/07/22,13:34:00,192.32,192.35,192.32,192.34,4585
2019/07/22,13:35:00,192.34,192.34,192.30,192.31,10814
2019/07/22,13:36:00,192.31,192.33,192.30,192.32,5711
2019/07/22,13:37:00,192.32,192.35,192.32,192.34,7420
2019/07/22,13:38:00,192.34,192.35,192.32,192.34,5463
2019/07/22,13:39:00,192.34,192.39,192.34,192.37,15588
2019/07/22,13:40:00,192.37,192.40,192.37,192.38,17910
2019/07/22,13:41:00,192.38,192.42,192.37,192.38,8130
2019/07/22,13:42:00,192.37,192.38,192.36,192.38,11235
2019/07/22,13:43:00,192.39,192.42,192.39,192.42,5487
2019/07/22,13:44:00,192.42,192.44,192.40,192.44,15275
2019/07/22,13:45:00,192.44,192.44,192.42,192.43,12665
2019/07/22,13:46:00,192.43,192.45,192.42,192.45,15344
2019/07/22,13:47:00,192.45,192.47,192.44,192.44,17357
2019/07/22,13:48:00,192.43,192.45,192.39,192.40,37867
2019/07/22,13:49:00,192.40,192.42,192.37,192.42,16655
2019/07/22,13:50:00,192.42,192.42,192.39,192.39,10835
2019/07/22,13:51:00,192.38,192.44,192.37,192.39,11866
2019/07/22,13:52:00,192.38,192.40,192.37,192.37,3863
2019/07/22,13:53:00,192.37,192.40,192.37,192.39,7841
2019/07/22,13:54:00,192.39,192.41,192.39,192.40,9617
2019/07/22,13:55:00,192.40,192.45,192.40,192.42,9449
2019/07/22,13:56:00,192.42,192.46,192.41,192.45,8577
2019/07/22,13:57:00,192.45,192.46,192.44,192.46,2150
2019/07/22,13:58:00,192.47,192.48,192.46,192.47,8495
2019/07/22,13:59:00,192.47,192.48,192.46,192.46,3858
2019/07/22,14:00:00,192.46,192.49,192.46,192.48,14976
2019/07/22,14:01:00,192.48,192.50,192.48,192.49,22144
2019/07/22,14:02:00,192.50,192.52,192.49,192.50,33779
2019/07/22,14:03:00,192.50,192.50,192.46,192.47,6059
2019/07/22,14:04:00,192.48,192.50,192.47,192.48,5585
2019/07/22,14:05:00,192.48,192.49,192.46,192.48,9086
2019/07/22,14:06:00,192.48,192.57,192.48,192.56,45160
2019/07/22,14:07:00,192.56,192.59,192.56,192.57,35894
2019/07/22,14:08:00,192.57,192.59,192.54,192.56,14557
2019/07/22,14:09:00,192.56,192.58,192.53,192.53,10760
2019/07/22,14:10:00,192.52,192.52,192.49,192.49,12814
2019/07/22,14:11:00,192.49,192.51,192.43,192.44,38816
2019/07/22,14:12:00,192.44,192.46,192.39,192.45,32473
2019/07/22,14:13:00,192.45,192.49,192.45,192.48,11943
2019/07/22,14:14:00,192.48,192.51,192.48,192.48,6936
2019/07/22,14:15:00,192.48,192.48,192.47,192.47,6579
2019/07/22,14:16:00,192.46,192.49,192.42,192.49,4232
2019/07/22,14:17:00,192.49,192.52,192.48,192.51,12714
2019/07/22,14:18:00,192.51,192.51,192.47,192.49,4565
2019/07/22,14:19:00,192.49,192.50,192.46,192.47,3532
2019/07/22,14:20:00,192.47,192.47,192.44,192.44,8473
2019/07/22,14:21:00,192.44,192.44,192.42,192.44,8302
2019/07/22,14:22:00,192.43,192.45,192.42,192.45,18643
2019/07/22,14:23:00,192.44,192.46,192.42,192.44,13366
2019/07/22,14:24:00,192.44,192.45,192.43,192.44,5054
2019/07/22,14:25:00,192.44,192.44,192.42,192.44,16752
2019/07/22,14:26:00,192.43,192.43,192.39,192.42,13453
2019/07/22,14:27:00,192.42,192.43,192.40,192.40,10222
2019/07/22,14:28:00,192.40,192.41,192.38,192.40,9730
2019/07/22,14:29:00,192.40,192.40,192.38,192.39,6925
2019/07/22,14:30:00,192.39,192.43,192.38,192.40,15776
2019/07/22,14:31:00,192.39,192.40,192.37,192.39,10971
2019/07/22,14:32:00,192.39,192.42,192.39,192.41,7431
2019/07/22,14:33:00,192.41,192.42,192.39,192.39,8627
2019/07/22,14:34:00,192.39,192.40,192.36,192.40,53023
2019/07/22,14:35:00,192.41,192.48,192.41,192.43,27494
2019/07/22,14:36:00,192.43,192.43,192.38,192.41,31625
2019/07/22,14:37:00,192.41,192.42,192.35,192.37,7126
2019/07/22,14:38:00,192.37,192.38,192.29,192.29,24403
2019/07/22,14:39:00,192.29,192.32,192.29,192.29,8142
2019/07/22,14:40:00,192.30,192.30,192.28,192.28,7983
2019/07/22,14:41:00,192.28,192.31,192.28,192.31,4989
2019/07/22,14:42:00,192.31,192.31,192.28,192.29,5876
2019/07/22,14:43:00,192.29,192.31,192.29,192.29,6667
2019/07/22,14:44:00,192.30,192.33,192.30,192.30,27087
2019/07/22,14:45:00,192.30,192.30,192.28,192.28,4829
2019/07/22,14:46:00,192.28,192.30,192.27,192.29,15496
2019/07/22,14:47:00,192.29,192.30,192.29,192.29,44040
2019/07/22,14:48:00,192.29,192.31,192.28,192.29,10617
2019/07/22,14:49:00,192.30,192.37,192.29,192.36,16160
2019/07/22,14:50:00,192.36,192.37,192.32,192.37,6906
2019/07/22,14:51:00,192.37,192.45,192.37,192.44,29179
2019/07/22,14:52:00,192.43,192.44,192.41,192.43,14646
2019/07/22,14:53:00,192.43,192.44,192.43,192.44,12078
2019/07/22,14:54:00,192.44,192.45,192.40,192.41,22624
2019/07/22,14:55:00,192.41,192.46,192.41,192.46,25842
2019/07/22,14:56:00,192.47,192.49,192.47,192.48,8220
2019/07/22,14:57:00,192.47,192.49,192.46,192.49,14172
2019/07/22,14:58:00,192.48,192.50,192.48,192.50,33315
2019/07/22,14:59:00,192.50,192.52,192.49,192.52,16223
2019/07/22,15:00:00,192.52,192.57,192.49,192.54,27488
2019/07/22,15:01:00,192.54,192.59,192.53,192.59,24498
2019/07/22,15:02:00,192.59,192.65,192.59,192.64,55379
2019/07/22,15:03:00,192.64,192.76,192.64,192.73,349345
2019/07/22,15:04:00,192.73,192.93,192.73,192.90,168846
2019/07/22,15:05:00,192.90,192.94,192.80,192.82,77527
2019/07/22,15:06:00,192.83,192.91,192.83,192.85,44724
2019/07/22,15:07:00,192.86,192.86,192.79,192.79,25553
2019/07/22,15:08:00,192.79,192.79,192.77,192.77,28203
2019/07/22,15:09:00,192.77,192.79,192.74,192.74,34370
2019/07/22,15:10:00,192.74,192.78,192.73,192.75,28073
2019/07/22,15:11:00,192.74,192.74,192.72,192.72,13865
2019/07/22,15:12:00,192.72,192.72,192.68,192.68,122814
2019/07/22,15:13:00,192.69,192.69,192.66,192.67,20093
2019/07/22,15:14:00,192.67,192.67,192.63,192.63,157658
2019/07/22,15:15:00,192.63,192.65,192.61,192.63,71381
2019/07/22,15:16:00,192.63,192.68,192.61,192.68,19345
2019/07/22,15:17:00,192.68,192.72,192.67,192.72,29457
2019/07/22,15:18:00,192.72,192.73,192.69,192.69,23783
2019/07/22,15:19:00,192.69,192.69,192.60,192.60,37050
2019/07/22,15:20:00,192.60,192.65,192.60,192.65,13539
2019/07/22,15:21:00,192.65,192.66,192.64,192.65,14196
2019/07/22,15:22:00,192.65,192.65,192.54,192.54,11277
2019/07/22,15:23:00,192.54,192.55,192.46,192.46,19605
2019/07/22,15:24:00,192.45,192.48,192.43,192.44,29688
2019/07/22,15:25:00,192.44,192.50,192.44,192.50,16991
2019/07/22,15:26:00,192.50,192.56,192.50,192.53,16024
2019/07/22,15:27:00,192.53,192.57,192.50,192.53,23904
2019/07/22,15:28:00,192.53,192.56,192.53,192.55,29307
2019/07/22,15:29:00,192.55,192.59,192.54,192.59,506926
2019/07/22,15:30:00,192.61,192.61,192.57,192.57,8204
2019/07/22,15:31:00,192.57,192.58,192.51,192.53,24570
2019/07/22,15:32:00,192.53,192.53,192.39,192.39,77327
2019/07/22,15:33:00,192.39,192.44,192.35,192.40,40952
2019/07/22,15:34:00,192.40,192.47,192.39,192.45,36871
2019/07/22,15:35:00,192.45,192.46,192.37,192.37,117584
2019/07/22,15:36:00,192.37,192.43,192.35,192.41,31202
2019/07/22,15:37:00,192.40,192.43,192.37,192.42,25780
2019/07/22,15:38:00,192.42,192.44,192.39,192.41,27448
2019/07/22,15:39:00,192.41,192.42,192.37,192.39,32663
2019/07/22,15:40:00,192.38,192.39,192.35,192.38,8585
2019/07/22,15:41:00,192.38,192.40,192.37,192.39,23220
2019/07/22,15:42:00,192.39,192.42,192.37,192.42,120773
2019/07/22,15:43:00,192.43,192.47,192.38,192.40,84737
2019/07/22,15:44:00,192.40,192.47,192.39,192.45,56358
2019/07/22,15:45:00,192.46,192.47,192.44,192.45,70546
2019/07/22,15:46:00,192.46,192.49,192.44,192.46,50590
2019/07/22,15:47:00,192.46,192.49,192.45,192.48,31421
2019/07/22,15:48:00,192.49,192.50,192.46,192.49,85596
2019/07/22,15:49:00,192.49,192.49,192.43,192.48,32968
2019/07/22,15:50:00,192.48,192.54,192.48,192.52,57650
2019/07/22,15:51:00,192.52,192.56,192.49,192.50,32598
2019/07/22,15:52:00,192.50,192.50,192.47,192.49,35460
2019/07/22,15:53:00,192.50,192.50,192.46,192.46,31008
2019/07/22,15:54:00,192.46,192.48,192.43,192.48,39575
2019/07/22,15:55:00,192.48,192.54,192.48,192.51,152623
2019/07/22,15:56:00,192.51,192.61,192.51,192.59,170662
2019/07/22,15:57:00,192.58,192.59,192.55,192.57,40913
2019/07/22,15:58:00,192.57,192.62,192.53,192.61,134178
2019/07/22,15:59:00,192.60,192.63,192.57,192.63,125629
2019/07/22,16:00:00,192.63,192.63,192.46,192.53,589778
2019/07/23,09:31:00,193.58,193.60,193.46,193.50,124088
2019/07/23,09:32:00,193.50,193.50,193.42,193.46,79123
2019/07/23,09:33:00,193.46,193.50,193.37,193.41,90928
2019/07/23,09:34:00,193.41,193.50,193.37,193.48,36443
2019/07/23,09:35:00,193.47,193.47,193.32,193.35,45455
2019/07/23,09:36:00,193.35,193.44,193.32,193.35,48191
2019/07/23,09:37:00,193.35,193.39,193.32,193.37,19992
2019/07/23,09:38:00,193.37,193.40,193.24,193.25,79946
2019/07/23,09:39:00,193.25,193.27,193.12,193.15,256262
2019/07/23,09:40:00,193.15,193.19,193.09,193.12,81890
2019/07/23,09:41:00,193.12,193.14,193.07,193.12,65455
2019/07/23,09:42:00,193.12,193.16,193.11,193.15,37063
2019/07/23,09:43:00,193.14,193.21,193.06,193.20,98446
2019/07/23,09:44:00,193.20,193.28,193.20,193.21,70025
2019/07/23,09:45:00,193.21,193.23,193.15,193.19,40019
2019/07/23,09:46:00,193.20,193.21,193.07,193.08,48939
2019/07/23,09:47:00,193.09,193.09,192.97,193.04,73319
2019/07/23,09:48:00,193.04,193.05,192.99,193.01,22774
2019/07/23,09:49:00,193.01,193.06,193.00,193.06,24014
2019/07/23,09:50:00,193.07,193.13,193.05,193.09,22084
2019/07/23,09:51:00,193.09,193.11,192.91,192.96,50324
2019/07/23,09:52:00,192.96,193.01,192.89,192.98,40212
2019/07/23,09:53:00,192.98,193.04,192.94,193.04,34733
2019/07/23,09:54:00,193.04,193.04,192.99,193.03,45946
2019/07/23,09:55:00,193.02,193.02,192.95,193.00,26347
2019/07/23,09:56:00,193.00,193.01,192.95,193.00,21554
2019/07/23,09:57:00,192.99,193.05,192.97,193.01,17137
2019/07/23,09:58:00,192.98,192.98,192.88,192.89,35071
2019/07/23,09:59:00,192.89,192.92,192.83,192.85,40965
2019/07/23,10:00:00,192.85,192.87,192.83,192.87,46003
2019/07/23,10:01:00,192.87,192.92,192.86,192.90,46317
2019/07/23,10:02:00,192.90,192.90,192.77,192.81,81651
2019/07/23,10:03:00,192.81,192.89,192.79,192.89,44739
2019/07/23,10:04:00,192.89,192.99,192.89,192.97,45589
2019/07/23,10:05:00,192.98,193.02,192.94,192.95,29403
2019/07/23,10:06:00,192.95,193.01,192.91,192.96,121516
2019/07/23,10:07:00,192.96,193.01,192.92,193.01,103511
2019/07/23,10:08:00,193.01,193.01,192.92,192.92,22124
2019/07/23,10:09:00,192.92,192.94,192.86,192.89,55289
2019/07/23,10:10:00,192.87,192.87,192.68,192.71,141344
2019/07/23,10:11:00,192.71,192.71,192.61,192.67,105206
2019/07/23,10:12:00,192.67,192.72,192.66,192.70,44115
2019/07/23,10:13:00,192.70,192.72,192.55,192.58,53888
2019/07/23,10:14:00,192.58,192.61,192.56,192.60,34821
2019/07/23,10:15:00,192.60,192.60,192.54,192.56,11502
2019/07/23,10:16:00,192.53,192.59,192.47,192.50,258697
2019/07/23,10:17:00,192.50,192.58,192.50,192.58,48083
2019/07/23,10:18:00,192.58,192.58,192.53,192.55,32857
2019/07/23,10:19:00,192.55,192.55,192.45,192.45,45838
2019/07/23,10:20:00,192.45,192.55,192.45,192.53,53890
2019/07/23,10:21:00,192.53,192.56,192.46,192.48,39286
2019/07/23,10:22:00,192.49,192.49,192.41,192.41,15675
2019/07/23,10:23:00,192.43,192.52,192.42,192.49,20345
2019/07/23,10:24:00,192.50,192.50,192.45,192.47,39432
2019/07/23,10:25:00,192.47,192.61,192.47,192.61,51625
2019/07/23,10:26:00,192.60,192.64,192.57,192.63,26057
2019/07/23,10:27:00,192.63,192.66,192.63,192.63,14365
2019/07/23,10:28:00,192.64,192.64,192.58,192.60,20162
2019/07/23,10:29:00,192.60,192.64,192.58,192.64,28693
2019/07/23,10:30:00,192.64,192.68,192.64,192.66,17819
2019/07/23,10:31:00,192.66,192.69,192.62,192.69,65503
2019/07/23,10:32:00,192.69,192.74,192.67,192.73,104474
2019/07/23,10:33:00,192.74,192.77,192.72,192.75,25294
2019/07/23,10:34:00,192.76,192.78,192.75,192.75,23580
2019/07/23,10:35:00,192.75,192.86,192.75,192.85,31352
2019/07/23,10:36:00,192.85,192.91,192.82,192.85,52238
2019/07/23,10:37:00,192.85,192.90,192.83,192.83,24962
2019/07/23,10:38:00,192.83,192.83,192.80,192.82,20464
2019/07/23,10:39:00,192.82,192.84,192.81,192.83,55791
2019/07/23,10:40:00,192.83,192.89,192.83,192.89,20216
2019/07/23,10:41:00,192.89,192.95,192.87,192.92,23921
2019/07/23,10:42:00,192.92,192.96,192.92,192.94,42951
2019/07/23,10:43:00,192.94,192.97,192.92,192.96,63612
2019/07/23,10:44:00,192.96,192.99,192.93,192.93,32685
2019/07/23,10:45:00,192.93,192.95,192.91,192.93,43783
2019/07/23,10:46:00,192.93,192.97,192.89,192.97,32408
2019/07/23,10:47:00,192.97,193.01,192.96,192.97,40630
2019/07/23,10:48:00,192.97,192.98,192.93,192.95,42026
2019/07/23,10:49:00,192.95,192.99,192.95,192.95,21537
2019/07/23,10:50:00,192.95,192.95,192.88,192.90,49358
2019/07/23,10:51:00,192.90,192.94,192.87,192.87,22508
2019/07/23,10:52:00,192.88,192.96,192.88,192.88,11597
2019/07/23,10:53:00,192.88,192.96,192.88,192.93,15117
2019/07/23,10:54:00,192.95,192.98,192.91,192.96,20682
2019/07/23,10:55:00,192.96,192.97,192.92,192.93,20088
2019/07/23,10:56:00,192.93,192.96,192.90,192.90,17551
2019/07/23,10:57:00,192.90,193.11,192.89,193.11,117155
2019/07/23,10:58:00,193.11,193.17,193.07,193.12,54250
2019/07/23,10:59:00,193.13,193.13,193.06,193.07,29128
2019/07/23,11:00:00,193.07,193.07,193.02,193.02,21053
2019/07/23,11:01:00,193.02,193.02,192.93,192.93,24175
2019/07/23,11:02:00,192.93,192.98,192.86,192.90,72284
2019/07/23,11:03:00,192.89,192.89,192.81,192.85,60785
2019/07/23,11:04:00,192.86,192.87,192.81,192.84,10135
2019/07/23,11:05:00,192.84,192.85,192.75,192.77,42999
2019/07/23,11:06:00,192.77,192.78,192.72,192.75,36667
2019/07/23,11:07:00,192.78,192.79,192.76,192.77,20120
2019/07/23,11:08:00,192.78,192.78,192.73,192.75,13656
2019/07/23,11:09:00,192.75,192.77,192.73,192.76,8006
2019/07/23,11:10:00,192.77,192.80,192.74,192.79,25024
2019/07/23,11:11:00,192.79,192.86,192.79,192.83,16393
2019/07/23,11:12:00,192.84,192.86,192.81,192.84,6998
2019/07/23,11:13:00,192.84,192.89,192.84,192.88,14396
2019/07/23,11:14:00,192.88,192.88,192.87,192.87,2181
2019/07/23,11:15:00,192.88,192.90,192.86,192.86,10542
2019/07/23,11:16:00,192.86,192.95,192.86,192.95,26399
2019/07/23,11:17:00,192.95,192.99,192.93,192.99,8668
2019/07/23,11:18:00,192.99,193.00,192.97,192.99,11794
2019/07/23,11:19:00,192.99,192.99,192.94,192.97,12411
2019/07/23,11:20:00,192.96,193.01,192.96,192.99,13461
2019/07/23,11:21:00,192.99,193.00,192.97,192.98,505236
2019/07/23,11:22:00,192.98,192.98,192.94,192.96,31102
2019/07/23,11:23:00,192.96,193.06,192.93,193.01,40532
2019/07/23,11:24:00,193.01,193.13,193.01,193.09,34333
2019/07/23,11:25:00,193.09,193.11,193.08,193.10,15038
2019/07/23,11:26:00,193.09,193.11,193.01,193.04,37625
2019/07/23,11:27:00,193.04,193.04,192.93,192.95,63041
2019/07/23,11:28:00,192.95,192.98,192.93,192.93,16542
2019/07/23,11:29:00,192.92,192.97,192.92,192.95,31955
2019/07/23,11:30:00,192.94,193.01,192.94,192.97,431816
2019/07/23,11:31:00,192.97,192.97,192.88,192.90,49322
2019/07/23,11:32:00,192.90,192.99,192.90,192.91,7922
2019/07/23,11:33:00,192.91,192.92,192.86,192.91,12804
2019/07/23,11:34:00,192.91,192.91,192.81,192.81,37593
2019/07/23,11:35:00,192.80,192.84,192.78,192.79,18762
2019/07/23,11:36:00,192.79,192.81,192.75,192.78,25612
2019/07/23,11:37:00,192.78,192.78,192.64,192.67,74066
2019/07/23,11:38:00,192.66,192.67,192.62,192.66,26778
2019/07/23,11:39:00,192.66,192.71,192.66,192.71,24806
2019/07/23,11:40:00,192.71,192.78,192.70,192.78,37436
2019/07/23,11:41:00,192.78,192.80,192.76,192.76,18044
2019/07/23,11:42:00,192.76,192.76,192.74,192.75,10950
2019/07/23,11:43:00,192.74,192.76,192.68,192.74,48160
2019/07/23,11:44:00,192.71,192.75,192.62,192.74,42911
2019/07/23,11:45:00,192.74,192.75,192.71,192.71,13989
2019/07/23,11:46:00,192.71,192.76,192.64,192.64,16417
2019/07/23,11:47:00,192.63,192.67,192.63,192.65,426088
2019/07/23,11:48:00,192.63,192.63,192.56,192.61,58989
2019/07/23,11:49:00,192.61,192.66,192.58,192.62,16023
2019/07/23,11:50:00,192.62,192.66,192.60,192.66,7186
2019/07/23,11:51:00,192.67,192.72,192.62,192.71,31389
2019/07/23,11:52:00,192.70,192.70,192.66,192.67,20958
2019/07/23,11:53:00,192.67,192.67,192.61,192.65,10514
2019/07/23,11:54:00,192.63,192.64,192.60,192.64,17567
2019/07/23,11:55:00,192.64,192.67,192.60,192.66,8512
2019/07/23,11:56:00,192.65,192.65,192.53,192.53,67383
2019/07/23,11:57:00,192.53,192.54,192.45,192.49,88590
2019/07/23,11:58:00,192.49,192.57,192.49,192.53,13744
2019/07/23,11:59:00,192.53,192.57,192.50,192.57,5878
2019/07/23,12:00:00,192.57,192.59,192.54,192.58,25819
2019/07/23,12:01:00,192.57,192.62,192.55,192.60,24709
2019/07/23,12:02:00,192.61,192.63,192.58,192.59,12214
2019/07/23,12:03:00,192.57,192.57,192.48,192.48,21701
2019/07/23,12:04:00,192.47,192.47,192.36,192.40,56072
2019/07/23,12:05:00,192.40,192.43,192.29,192.42,56849
2019/07/23,12:06:00,192.41,192.44,192.36,192.42,22914
2019/07/23,12:07:00,192.42,192.49,192.39,192.49,15708
2019/07/23,12:08:00,192.49,192.54,192.49,192.50,15733
2019/07/23,12:09:00,192.50,192.51,192.47,192.51,10264
2019/07/23,12:10:00,192.51,192.53,192.50,192.51,5257
2019/07/23,12:11:00,192.51,192.52,192.45,192.48,19985
2019/07/23,12:12:00,192.48,192.53,192.48,192.52,27825
2019/07/23,12:13:00,192.52,192.55,192.48,192.54,22201
2019/07/23,12:14:00,192.53,192.54,192.50,192.53,12740
2019/07/23,12:15:00,192.52,192.55,192.50,192.55,12439
2019/07/23,12:16:00,192.54,192.60,192.54,192.60,81210
2019/07/23,12:17:00,192.60,192.62,192.56,192.59,26692
2019/07/23,12:18:00,192.59,192.59,192.55,192.56,8576
2019/07/23,12:19:00,192.55,192.57,192.49,192.55,39546
2019/07/23,12:20:00,192.55,192.65,192.55,192.63,58227
2019/07/23,12:21:00,192.63,192.65,192.62,192.62,5782
2019/07/23,12:22:00,192.61,192.64,192.61,192.63,10575
2019/07/23,12:23:00,192.63,192.71,192.61,192.69,77072
2019/07/23,12:24:00,192.69,192.75,192.67,192.67,65320
2019/07/23,12:25:00,192.68,192.70,192.66,192.69,430441
2019/07/23,12:26:00,192.69,192.69,192.67,192.67,221308
2019/07/23,12:27:00,192.67,192.67,192.57,192.57,25750
2019/07/23,12:28:00,192.56,192.58,192.52,192.57,154442
2019/07/23,12:29:00,192.58,192.58,192.52,192.52,15328
2019/07/23,12:30:00,192.53,192.57,192.52,192.55,5646
2019/07/23,12:31:00,192.54,192.55,192.52,192.52,8522
2019/07/23,12:32:00,192.52,192.53,192.46,192.53,31952
2019/07/23,12:33:00,192.53,192.59,192.52,192.59,14528
2019/07/23,12:34:00,192.59,192.66,192.59,192.63,35653
2019/07/23,12:35:00,192.63,192.66,192.63,192.65,5631
2019/07/23,12:36:00,192.65,192.66,192.63,192.64,9983
2019/07/23,12:37:00,192.64,192.67,192.64,192.67,3560
2019/07/23,12:38:00,192.67,192.76,192.67,192.73,11237
2019/07/23,12:39:00,192.73,192.75,192.69,192.70,12360
2019/07/23,12:40:00,192.70,192.73,192.70,192.70,7846
2019/07/23,12:41:00,192.69,192.69,192.65,192.68,18817
2019/07/23,12:42:00,192.67,192.69,192.65,192.66,2946
2019/07/23,12:43:00,192.66,192.69,192.64,192.67,6723
2019/07/23,12:44:00,192.67,192.72,192.67,192.72,15320
2019/07/23,12:45:00,192.74,192.76,192.74,192.74,4704
2019/07/23,12:46:00,192.74,192.78,192.73,192.75,7218
2019/07/23,12:47:00,192.75,192.77,192.75,192.77,5646
2019/07/23,12:48:00,192.77,192.79,192.76,192.78,5555
2019/07/23,12:49:00,192.78,192.81,192.78,192.81,14447
2019/07/23,12:50:00,192.81,192.83,192.81,192.82,13472
2019/07/23,12:51:00,192.82,192.86,192.81,192.83,22346
2019/07/23,12:52:00,192.83,192.84,192.81,192.81,6855
2019/07/23,12:53:00,192.81,192.81,192.75,192.80,21759
2019/07/23,12:54:00,192.81,192.82,192.76,192.77,11429
2019/07/23,12:55:00,192.78,192.80,192.74,192.76,6779
2019/07/23,12:56:00,192.77,192.80,192.73,192.74,423236
2019/07/23,12:57:00,192.73,192.80,192.73,192.80,13547
2019/07/23,12:58:00,192.80,192.84,192.80,192.84,14434
2019/07/23,12:59:00,192.84,192.90,192.83,192.87,8159
2019/07/23,13:00:00,192.86,192.87,192.83,192.86,8780
2019/07/23,13:01:00,192.86,192.89,192.84,192.85,9025
2019/07/23,13:02:00,192.85,192.85,192.78,192.78,9699
2019/07/23,13:03:00,192.79,192.81,192.78,192.80,9010
2019/07/23,13:04:00,192.80,192.84,192.80,192.83,3207
2019/07/23,13:05:00,192.83,192.83,192.80,192.82,4441
2019/07/23,13:06:00,192.82,192.88,192.82,192.85,15500
2019/07/23,13:07:00,192.86,192.87,192.86,192.86,3383
2019/07/23,13:08:00,192.87,192.93,192.86,192.86,24644
2019/07/23,13:09:00,192.86,192.86,192.82,192.84,14149
2019/07/23,13:10:00,192.84,192.87,192.84,192.86,5545
2019/07/23,13:11:00,192.86,192.86,192.80,192.80,21408
2019/07/23,13:12:00,192.80,192.84,192.80,192.84,10249
2019/07/23,13:13:00,192.83,192.84,192.79,192.81,8289
2019/07/23,13:14:00,192.81,192.85,192.81,192.82,4498
2019/07/23,13:15:00,192.84,192.87,192.83,192.85,16583
2019/07/23,13:16:00,192.85,192.85,192.80,192.80,5912
2019/07/23,13:17:00,192.80,192.89,192.79,192.88,10428
2019/07/23,13:18:00,192.88,192.88,192.86,192.88,5266
2019/07/23,13:19:00,192.88,192.94,192.86,192.93,19428
2019/07/23,13:20:00,192.93,192.94,192.90,192.90,25546
2019/07/23,13:21:00,192.89,192.90,192.87,192.90,5673
2019/07/23,13:22:00,192.90,192.90,192.85,192.86,5981
2019/07/23,13:23:00,192.87,192.89,192.84,192.85,19375
2019/07/23,13:24:00,192.85,192.86,192.84,192.86,4208
2019/07/23,13:25:00,192.86,192.92,192.86,192.91,12258
2019/07/23,13:26:00,192.92,192.95,192.92,192.93,8234
2019/07/23,13:27:00,192.93,192.94,192.88,192.88,3957
2019/07/23,13:28:00,192.89,192.89,192.81,192.82,19896
2019/07/23,13:29:00,192.83,192.84,192.80,192.83,20583
2019/07/23,13:30:00,192.83,192.86,192.83,192.86,10055
2019/07/23,13:31:00,192.86,192.88,192.84,192.87,22585
2019/07/23,13:32:00,192.86,192.91,192.86,192.87,10145
2019/07/23,13:33:00,192.87,192.90,192.87,192.89,4891
2019/07/23,13:34:00,192.89,192.94,192.88,192.93,14690
2019/07/23,13:35:00,192.93,192.96,192.93,192.95,14751
2019/07/23,13:36:00,192.95,192.95,192.89,192.89,10681
2019/07/23,13:37:00,192.89,192.96,192.89,192.95,14085
2019/07/23,13:38:00,192.96,192.96,192.90,192.93,18689
2019/07/23,13:39:00,192.93,192.97,192.93,192.95,20821
2019/07/23,13:40:00,192.96,192.97,192.94,192.96,4346
2019/07/23,13:41:00,192.97,193.00,192.96,192.99,30985
2019/07/23,13:42:00,193.00,193.14,192.97,193.11,98159
2019/07/23,13:43:00,193.09,193.29,193.09,193.22,328527
2019/07/23,13:44:00,193.23,193.41,193.23,193.38,173706
2019/07/23,13:45:00,193.38,193.52,193.34,193.34,191478
2019/07/23,13:46:00,193.35,193.46,193.33,193.33,85546
2019/07/23,13:47:00,193.34,193.36,193.27,193.28,75794
2019/07/23,13:48:00,193.28,193.33,193.25,193.30,76126
2019/07/23,13:49:00,193.30,193.39,193.29,193.31,45491
2019/07/23,13:50:00,193.31,193.31,193.25,193.27,22930
2019/07/23,13:51:00,193.27,193.31,193.22,193.22,35516
2019/07/23,13:52:00,193.21,193.25,193.20,193.24,26853
2019/07/23,13:53:00,193.24,193.29,193.24,193.26,48466
2019/07/23,13:54:00,193.26,193.33,193.25,193.33,21220
2019/07/23,13:55:00,193.32,193.33,193.29,193.33,10009
2019/07/23,13:56:00,193.31,193.43,193.31,193.42,34648
2019/07/23,13:57:00,193.42,193.52,193.41,193.45,74822
2019/07/23,13:58:00,193.45,193.58,193.45,193.57,126245
2019/07/23,13:59:00,193.56,193.58,193.48,193.51,42928
2019/07/23,14:00:00,193.50,193.52,193.47,193.50,28308
2019/07/23,14:01:00,193.51,193.57,193.48,193.51,68550
2019/07/23,14:02:00,193.51,193.53,193.40,193.40,61682
2019/07/23,14:03:00,193.42,193.43,193.33,193.35,94409
2019/07/23,14:04:00,193.35,193.38,193.32,193.34,29072
2019/07/23,14:05:00,193.34,193.40,193.32,193.39,35275
2019/07/23,14:06:00,193.39,193.43,193.35,193.42,8044
2019/07/23,14:07:00,193.40,193.42,193.39,193.41,15327
2019/07/23,14:08:00,193.41,193.42,193.36,193.36,47550
2019/07/23,14:09:00,193.37,193.38,193.32,193.32,41067
2019/07/23,14:10:00,193.32,193.37,193.30,193.30,27952
2019/07/23,14:11:00,193.30,193.30,193.25,193.27,23515
2019/07/23,14:12:00,193.27,193.35,193.25,193.32,26977
2019/07/23,14:13:00,193.32,193.38,193.32,193.32,20878
2019/07/23,14:14:00,193.32,193.34,193.30,193.30,19806
2019/07/23,14:15:00,193.30,193.35,193.29,193.35,40725
2019/07/23,14:16:00,193.35,193.41,193.35,193.39,56350
2019/07/23,14:17:00,193.40,193.41,193.37,193.37,18447
2019/07/23,14:18:00,193.36,193.39,193.34,193.37,11007
2019/07/23,14:19:00,193.36,193.39,193.36,193.39,10735
2019/07/23,14:20:00,193.39,193.42,193.38,193.39,17535
2019/07/23,14:21:00,193.39,193.43,193.38,193.41,9955
2019/07/23,14:22:00,193.41,193.44,193.41,193.44,44127
2019/07/23,14:23:00,193.44,193.44,193.38,193.40,10869
2019/07/23,14:24:00,193.40,193.43,193.40,193.43,26392
2019/07/23,14:25:00,193.43,193.44,193.35,193.35,17141
2019/07/23,14:26:00,193.35,193.40,193.33,193.33,23578
2019/07/23,14:27:00,193.32,193.38,193.32,193.36,43839
2019/07/23,14:28:00,193.37,193.38,193.36,193.37,4632
2019/07/23,14:29:00,193.37,193.38,193.33,193.33,5072
2019/07/23,14:30:00,193.33,193.37,193.32,193.37,10578
2019/07/23,14:31:00,193.37,193.38,193.37,193.37,5638
2019/07/23,14:32:00,193.38,193.43,193.37,193.37,14762
2019/07/23,14:33:00,193.38,193.43,193.37,193.42,7108
2019/07/23,14:34:00,193.42,193.42,193.34,193.34,9598
2019/07/23,14:35:00,193.34,193.34,193.25,193.30,33109
2019/07/23,14:36:00,193.30,193.35,193.30,193.35,9505
2019/07/23,14:37:00,193.35,193.36,193.32,193.36,7401
2019/07/23,14:38:00,193.36,193.36,193.32,193.32,9762
2019/07/23,14:39:00,193.31,193.34,193.29,193.33,15838
2019/07/23,14:40:00,193.34,193.38,193.33,193.34,108760
2019/07/23,14:41:00,193.34,193.36,193.33,193.35,16447
2019/07/23,14:42:00,193.37,193.42,193.35,193.41,439741
2019/07/23,14:43:00,193.41,193.45,193.40,193.45,11402
2019/07/23,14:44:00,193.45,193.51,193.45,193.46,62991
2019/07/23,14:45:00,193.46,193.51,193.46,193.48,25572
2019/07/23,14:46:00,193.49,193.53,193.46,193.47,37299
2019/07/23,14:47:00,193.47,193.54,193.47,193.54,34132
2019/07/23,14:48:00,193.54,193.54,193.50,193.52,41868
2019/07/23,14:49:00,193.51,193.56,193.50,193.55,22098
2019/07/23,14:50:00,193.55,193.56,193.51,193.51,19323
2019/07/23,14:51:00,193.52,193.53,193.50,193.53,13051
2019/07/23,14:52:00,193.53,193.54,193.52,193.52,5404
2019/07/23,14:53:00,193.52,193.53,193.50,193.52,13554
2019/07/23,14:54:00,193.52,193.56,193.52,193.56,31093
2019/07/23,14:55:00,193.56,193.58,193.48,193.52,22173
2019/07/23,14:56:00,193.52,193.58,193.52,193.56,9377
2019/07/23,14:57:00,193.56,193.58,193.54,193.54,14934
2019/07/23,14:58:00,193.54,193.55,193.52,193.53,11488
2019/07/23,14:59:00,193.50,193.55,193.50,193.54,28927
2019/07/23,15:00:00,193.55,193.55,193.51,193.52,40714
2019/07/23,15:01:00,193.52,193.55,193.50,193.53,16040
2019/07/23,15:02:00,193.53,193.53,193.44,193.44,20295
2019/07/23,15:03:00,193.44,193.46,193.39,193.40,65358
2019/07/23,15:04:00,193.40,193.43,193.37,193.40,31719
2019/07/23,15:05:00,193.40,193.41,193.37,193.37,18164
2019/07/23,15:06:00,193.37,193.39,193.36,193.38,34142
2019/07/23,15:07:00,193.38,193.44,193.37,193.43,13054
2019/07/23,15:08:00,193.43,193.46,193.43,193.43,11752
2019/07/23,15:09:00,193.43,193.48,193.41,193.46,12666
2019/07/23,15:10:00,193.46,193.48,193.45,193.45,15988
2019/07/23,15:11:00,193.45,193.48,193.44,193.45,11248
2019/07/23,15:12:00,193.45,193.45,193.43,193.43,3947
2019/07/23,15:13:00,193.44,193.45,193.42,193.43,5888
2019/07/23,15:14:00,193.43,193.43,193.41,193.43,12245
2019/07/23,15:15:00,193.43,193.46,193.42,193.46,11208
2019/07/23,15:16:00,193.46,193.46,193.40,193.42,18980
2019/07/23,15:17:00,193.41,193.44,193.41,193.43,13625
2019/07/23,15:18:00,193.42,193.42,193.33,193.34,33807
2019/07/23,15:19:00,193.33,193.43,193.33,193.43,28911
2019/07/23,15:20:00,193.43,193.43,193.41,193.41,10594
2019/07/23,15:21:00,193.41,193.46,193.39,193.45,19931
2019/07/23,15:22:00,193.44,193.48,193.43,193.44,31844
2019/07/23,15:23:00,193.45,193.50,193.45,193.50,15102
2019/07/23,15:24:00,193.51,193.51,193.50,193.51,7158
2019/07/23,15:25:00,193.51,193.53,193.50,193.52,7894
2019/07/23,15:26:00,193.53,193.56,193.53,193.56,22119
2019/07/23,15:27:00,193.55,193.56,193.52,193.54,19490
2019/07/23,15:28:00,193.54,193.61,193.52,193.59,47313
2019/07/23,15:29:00,193.59,193.59,193.50,193.51,39355
2019/07/23,15:30:00,193.51,193.55,193.48,193.54,22854
2019/07/23,15:31:00,193.54,193.65,193.54,193.62,76352
2019/07/23,15:32:00,193.62,193.64,193.58,193.62,26632
2019/07/23,15:33:00,193.62,193.69,193.62,193.69,34720
2019/07/23,15:34:00,193.69,193.69,193.67,193.69,58639
2019/07/23,15:35:00,193.69,193.74,193.69,193.73,32446
2019/07/23,15:36:00,193.74,193.75,193.67,193.71,125255
2019/07/23,15:37:00,193.72,193.74,193.69,193.71,64756
2019/07/23,15:38:00,193.71,193.71,193.67,193.69,14054
2019/07/23,15:39:00,193.69,193.76,193.69,193.72,49774
2019/07/23,15:40:00,193.72,193.74,193.69,193.69,20602
2019/07/23,15:41:00,193.68,193.73,193.67,193.71,22768
2019/07/23,15:42:00,193.72,193.74,193.66,193.68,65462
2019/07/23,15:43:00,193.68,193.69,193.63,193.63,57903
2019/07/23,15:44:00,193.63,193.68,193.61,193.68,39619
2019/07/23,15:45:00,193.68,193.68,193.65,193.67,36707
2019/07/23,15:46:00,193.67,193.69,193.65,193.67,24318
2019/07/23,15:47:00,193.68,193.71,193.64,193.66,117182
2019/07/23,15:48:00,193.66,193.68,193.62,193.64,56266
2019/07/23,15:49:00,193.65,193.65,193.63,193.63,25346
2019/07/23,15:50:00,193.63,193.64,193.60,193.63,37051
2019/07/23,15:51:00,193.63,193.71,193.61,193.65,57251
2019/07/23,15:52:00,193.65,193.66,193.60,193.60,30923
2019/07/23,15:53:00,193.60,193.65,193.60,193.65,57534
2019/07/23,15:54:00,193.66,193.71,193.66,193.71,34226
2019/07/23,15:55:00,193.70,193.71,193.65,193.66,119490
2019/07/23,15:56:00,193.67,193.73,193.67,193.72,198405
2019/07/23,15:57:00,193.72,193.72,193.65,193.66,101803
2019/07/23,15:58:00,193.66,193.68,193.62,193.67,175091
2019/07/23,15:59:00,193.67,193.69,193.64,193.69,217478
2019/07/23,16:00:00,193.68,193.81,193.63,193.79,644694
2019/07/24,09:31:00,193.07,193.31,193.03,193.13,135512
2019/07/24,09:32:00,193.13,193.29,193.13,193.24,137676
2019/07/24,09:33:00,193.24,193.31,193.22,193.27,73932
2019/07/24,09:34:00,193.27,193.40,193.23,193.38,86511
2019/07/24,09:35:00,193.38,193.43,193.35,193.39,55095
2019/07/24,09:36:00,193.38,193.48,193.38,193.44,57202
2019/07/24,09:37:00,193.45,193.45,193.38,193.43,37626
2019/07/24,09:38:00,193.44,193.54,193.41,193.53,72034
2019/07/24,09:39:00,193.53,193.62,193.52,193.55,78633
2019/07/24,09:40:00,193.56,193.58,193.49,193.51,48320
2019/07/24,09:41:00,193.51,193.63,193.51,193.63,35431
2019/07/24,09:42:00,193.63,193.70,193.61,193.68,93319
2019/07/24,09:43:00,193.69,193.73,193.65,193.65,109973
2019/07/24,09:44:00,193.65,193.67,193.58,193.61,63512
2019/07/24,09:45:00,193.61,193.68,193.59,193.65,25889
2019/07/24,09:46:00,193.65,193.72,193.65,193.67,46708
2019/07/24,09:47:00,193.68,193.85,193.67,193.84,59294
2019/07/24,09:48:00,193.84,193.90,193.80,193.80,77992
2019/07/24,09:49:00,193.81,193.88,193.79,193.79,39664
2019/07/24,09:50:00,193.79,193.84,193.76,193.79,103739
2019/07/24,09:51:00,193.79,193.88,193.73,193.88,124941
2019/07/24,09:52:00,193.88,193.94,193.83,193.91,65380
2019/07/24,09:53:00,193.91,193.92,193.87,193.91,45073
2019/07/24,09:54:00,193.91,194.05,193.86,193.86,105974
2019/07/24,09:55:00,193.86,193.86,193.75,193.80,53308
2019/07/24,09:56:00,193.81,193.90,193.80,193.85,27732
2019/07/24,09:57:00,193.85,193.86,193.75,193.75,23677
2019/07/24,09:58:00,193.75,193.77,193.73,193.76,41756
2019/07/24,09:59:00,193.76,193.82,193.76,193.76,22094
2019/07/24,10:00:00,193.76,193.81,193.76,193.78,17527
2019/07/24,10:01:00,193.78,193.80,193.75,193.76,51067
2019/07/24,10:02:00,193.76,193.77,193.68,193.70,51435
2019/07/24,10:03:00,193.70,193.71,193.66,193.69,23508
2019/07/24,10:04:00,193.69,193.74,193.66,193.69,30620
2019/07/24,10:05:00,193.69,193.77,193.69,193.77,23203
2019/07/24,10:06:00,193.78,193.88,193.78,193.86,54388
2019/07/24,10:07:00,193.86,193.95,193.86,193.88,42591
2019/07/24,10:08:00,193.88,193.94,193.87,193.90,19922
2019/07/24,10:09:00,193.90,193.96,193.90,193.92,30565
2019/07/24,10:10:00,193.92,193.96,193.89,193.89,39640
2019/07/24,10:11:00,193.89,193.94,193.89,193.90,15675
2019/07/24,10:12:00,193.90,193.93,193.87,193.88,39530
2019/07/24,10:13:00,193.87,193.89,193.81,193.86,63473
2019/07/24,10:14:00,193.87,193.92,193.87,193.89,17110
2019/07/24,10:15:00,193.89,193.94,193.89,193.92,15593
2019/07/24,10:16:00,193.92,194.01,193.91,193.91,68145
2019/07/24,10:17:00,193.91,193.91,193.72,193.72,44498
2019/07/24,10:18:00,193.72,193.80,193.70,193.80,290515
2019/07/24,10:19:00,193.80,193.91,193.79,193.90,42058
2019/07/24,10:20:00,193.90,193.99,193.88,193.89,27813
2019/07/24,10:21:00,193.89,193.89,193.80,193.82,30267
2019/07/24,10:22:00,193.82,193.86,193.80,193.82,14910
2019/07/24,10:23:00,193.82,193.85,193.81,193.83,4432
2019/07/24,10:24:00,193.83,193.89,193.81,193.87,16638
2019/07/24,10:25:00,193.87,193.93,193.81,193.83,14454
2019/07/24,10:26:00,193.83,193.89,193.78,193.88,52735
2019/07/24,10:27:00,193.88,193.92,193.86,193.87,34187
2019/07/24,10:28:00,193.87,193.92,193.85,193.92,4715
2019/07/24,10:29:00,193.92,193.97,193.92,193.96,19939
2019/07/24,10:30:00,193.96,194.03,193.93,193.95,37033
2019/07/24,10:31:00,193.96,194.11,193.96,194.02,43781
2019/07/24,10:32:00,194.01,194.11,193.98,194.10,16657
2019/07/24,10:33:00,194.11,194.18,194.11,194.16,39367
2019/07/24,10:34:00,194.16,194.20,194.12,194.14,46286
2019/07/24,10:35:00,194.13,194.16,194.13,194.16,14096
2019/07/24,10:36:00,194.16,194.26,194.14,194.20,38162
2019/07/24,10:37:00,194.20,194.20,194.13,194.16,50078
2019/07/24,10:38:00,194.18,194.29,194.17,194.26,45940
2019/07/24,10:39:00,194.26,194.35,194.26,194.31,62202
2019/07/24,10:40:00,194.33,194.40,194.33,194.36,86279
2019/07/24,10:41:00,194.36,194.38,194.26,194.26,83320
2019/07/24,10:42:00,194.25,194.27,194.20,194.22,36378
2019/07/24,10:43:00,194.22,194.23,194.18,194.21,21991
2019/07/24,10:44:00,194.21,194.21,194.18,194.19,29713
2019/07/24,10:45:00,194.19,194.24,194.18,194.23,19731
2019/07/24,10:46:00,194.21,194.23,194.17,194.21,74108
2019/07/24,10:47:00,194.21,194.22,194.13,194.16,29694
2019/07/24,10:48:00,194.16,194.21,194.15,194.18,39612
2019/07/24,10:49:00,194.17,194.17,194.08,194.11,21224
2019/07/24,10:50:00,194.10,194.13,194.09,194.11,24221
2019/07/24,10:51:00,194.11,194.14,194.09,194.09,14628
2019/07/24,10:52:00,194.10,194.10,193.96,193.99,53172
2019/07/24,10:53:00,193.99,194.04,193.98,194.01,20039
2019/07/24,10:54:00,194.01,194.03,193.99,193.99,16039
2019/07/24,10:55:00,194.00,194.02,193.99,194.01,13838
2019/07/24,10:56:00,194.00,194.04,193.97,194.03,17510
2019/07/24,10:57:00,194.03,194.03,193.97,193.98,12890
2019/07/24,10:58:00,193.97,193.98,193.91,193.95,50697
2019/07/24,10:59:00,193.94,193.97,193.91,193.96,15833
2019/07/24,11:00:00,193.97,194.04,193.97,194.02,37428
2019/07/24,11:01:00,194.02,194.04,194.00,194.03,22173
2019/07/24,11:02:00,194.03,194.03,193.91,193.93,69120
2019/07/24,11:03:00,193.93,193.94,193.79,193.80,111944
2019/07/24,11:04:00,193.79,193.85,193.78,193.85,48930
2019/07/24,11:05:00,193.86,193.88,193.83,193.87,24755
2019/07/24,11:06:00,193.87,193.87,193.81,193.85,19357
2019/07/24,11:07:00,193.85,193.86,193.83,193.86,7934
2019/07/24,11:08:00,193.85,193.93,193.82,193.92,20671
2019/07/24,11:09:00,193.91,193.93,193.88,193.93,19711
2019/07/24,11:10:00,193.93,194.02,193.92,194.00,58571
2019/07/24,11:11:00,194.00,194.00,193.91,193.97,23474
2019/07/24,11:12:00,193.97,194.01,193.95,194.00,14513
2019/07/24,11:13:00,194.00,194.09,194.00,194.07,57570
2019/07/24,11:14:00,194.06,194.07,194.01,194.04,58067
2019/07/24,11:15:00,194.02,194.04,193.99,194.02,30482
2019/07/24,11:16:00,194.01,194.11,194.01,194.10,42747
2019/07/24,11:17:00,194.10,194.11,194.01,194.01,28075
2019/07/24,11:18:00,194.01,194.09,194.01,194.06,8872
2019/07/24,11:19:00,194.06,194.09,194.04,194.08,8555
2019/07/24,11:20:00,194.07,194.08,193.96,194.01,55633
2019/07/24,11:21:00,194.01,194.08,193.92,193.95,41638
2019/07/24,11:22:00,193.93,193.94,193.84,193.85,123654
2019/07/24,11:23:00,193.85,193.92,193.83,193.89,27851
2019/07/24,11:24:00,193.88,193.90,193.84,193.89,18581
2019/07/24,11:25:00,193.89,193.93,193.88,193.91,63002
2019/07/24,11:26:00,193.90,193.92,193.87,193.89,15897
2019/07/24,11:27:00,193.89,193.95,193.86,193.94,10893
2019/07/24,11:28:00,193.94,193.95,193.92,193.92,21422
2019/07/24,11:29:00,193.94,193.98,193.94,193.97,34612
2019/07/24,11:30:00,193.98,194.02,193.96,194.01,17837
2019/07/24,11:31:00,194.00,194.06,193.99,194.05,30086
2019/07/24,11:32:00,194.05,194.09,194.05,194.07,10843
2019/07/24,11:33:00,194.07,194.08,194.04,194.06,42098
2019/07/24,11:34:00,194.07,194.07,194.02,194.03,11404
2019/07/24,11:35:00,194.03,194.07,194.03,194.05,9126
2019/07/24,11:36:00,194.05,194.10,193.99,194.09,24087
2019/07/24,11:37:00,194.10,194.20,194.09,194.18,37623
2019/07/24,11:38:00,194.18,194.18,194.13,194.16,71965
2019/07/24,11:39:00,194.16,194.19,194.12,194.19,17675
2019/07/24,11:40:00,194.19,194.26,194.19,194.23,30251
2019/07/24,11:41:00,194.22,194.25,194.17,194.20,18147
2019/07/24,11:42:00,194.20,194.22,194.16,194.19,54329
2019/07/24,11:43:00,194.19,194.21,194.18,194.18,8863
2019/07/24,11:44:00,194.18,194.21,194.14,194.15,21568
2019/07/24,11:45:00,194.15,194.16,194.09,194.15,41768
2019/07/24,11:46:00,194.15,194.20,194.11,194.19,30401
2019/07/24,11:47:00,194.18,194.19,194.14,194.18,16817
2019/07/24,11:48:00,194.18,194.19,194.16,194.18,6421
2019/07/24,11:49:00,194.18,194.19,194.11,194.11,14208
2019/07/24,11:50:00,194.11,194.18,194.11,194.15,14995
2019/07/24,11:51:00,194.15,194.15,194.12,194.14,7825
2019/07/24,11:52:00,194.14,194.15,194.11,194.11,7682
2019/07/24,11:53:00,194.10,194.11,194.06,194.09,19673
2019/07/24,11:54:00,194.08,194.08,194.00,194.00,18890
2019/07/24,11:55:00,194.00,194.04,193.98,194.04,12163
2019/07/24,11:56:00,194.05,194.08,194.02,194.05,15084
2019/07/24,11:57:00,194.04,194.05,194.01,194.03,8046
2019/07/24,11:58:00,194.03,194.07,194.03,194.05,6177
2019/07/24,11:59:00,194.04,194.04,193.95,193.99,16969
2019/07/24,12:00:00,194.00,194.01,193.99,194.01,6421
2019/07/24,12:01:00,194.01,194.06,194.00,194.06,146130
2019/07/24,12:02:00,194.05,194.05,194.00,194.00,7686
2019/07/24,12:03:00,193.99,194.06,193.99,194.06,13557
2019/07/24,12:04:00,194.06,194.06,194.02,194.06,33999
2019/07/24,12:05:00,194.06,194.07,194.04,194.07,5408
2019/07/24,12:06:00,194.08,194.10,194.03,194.03,13818
2019/07/24,12:07:00,194.03,194.08,194.02,194.08,2632
2019/07/24,12:08:00,194.08,194.10,194.07,194.09,4584
2019/07/24,12:09:00,194.09,194.11,194.08,194.11,4486
2019/07/24,12:10:00,194.11,194.12,194.08,194.11,55916
2019/07/24,12:11:00,194.10,194.19,194.10,194.16,64938
2019/07/24,12:12:00,194.15,194.25,194.15,194.25,12083
2019/07/24,12:13:00,194.25,194.25,194.21,194.21,26829
2019/07/24,12:14:00,194.20,194.20,194.14,194.16,15166
2019/07/24,12:15:00,194.16,194.16,194.11,194.11,24949
2019/07/24,12:16:00,194.10,194.10,194.01,194.03,30354
2019/07/24,12:17:00,194.03,194.08,194.03,194.08,155896
2019/07/24,12:18:00,194.08,194.11,194.08,194.10,74839
2019/07/24,12:19:00,194.09,194.09,194.05,194.08,109424
2019/07/24,12:20:00,194.08,194.10,194.07,194.10,31282
2019/07/24,12:21:00,194.10,194.16,194.08,194.15,6479
2019/07/24,12:22:00,194.15,194.16,194.13,194.16,11056
2019/07/24,12:23:00,194.16,194.17,194.15,194.17,9723
2019/07/24,12:24:00,194.17,194.25,194.17,194.19,41145
2019/07/24,12:25:00,194.19,194.23,194.19,194.22,4198
2019/07/24,12:26:00,194.23,194.25,194.20,194.25,15006
2019/07/24,12:27:00,194.25,194.26,194.17,194.17,128362
2019/07/24,12:28:00,194.17,194.21,194.16,194.20,10385
2019/07/24,12:29:00,194.20,194.20,194.17,194.20,5879
2019/07/24,12:30:00,194.19,194.20,194.14,194.14,18421
2019/07/24,12:31:00,194.15,194.19,194.15,194.19,17671
2019/07/24,12:32:00,194.19,194.27,194.19,194.23,19820
2019/07/24,12:33:00,194.23,194.29,194.23,194.29,68924
2019/07/24,12:34:00,194.29,194.33,194.26,194.29,70314
2019/07/24,12:35:00,194.29,194.30,194.24,194.24,11763
2019/07/24,12:36:00,194.24,194.27,194.24,194.24,5079
2019/07/24,12:37:00,194.24,194.25,194.22,194.22,4587
2019/07/24,12:38:00,194.22,194.25,194.22,194.24,11127
2019/07/24,12:39:00,194.23,194.25,194.22,194.24,5862
2019/07/24,12:40:00,194.25,194.27,194.23,194.23,24560
2019/07/24,12:41:00,194.24,194.27,194.23,194.23,4093
2019/07/24,12:42:00,194.23,194.24,194.22,194.24,5681
2019/07/24,12:43:00,194.24,194.36,194.24,194.32,57051
2019/07/24,12:44:00,194.32,194.35,194.32,194.34,15084
2019/07/24,12:45:00,194.34,194.36,194.33,194.35,15307
2019/07/24,12:46:00,194.35,194.37,194.34,194.36,16068
2019/07/24,12:47:00,194.36,194.37,194.31,194.32,10096
2019/07/24,12:48:00,194.32,194.36,194.32,194.35,30799
2019/07/24,12:49:00,194.35,194.37,194.34,194.35,32339
2019/07/24,12:50:00,194.36,194.37,194.31,194.31,94237
2019/07/24,12:51:00,194.31,194.33,194.31,194.31,4700
2019/07/24,12:52:00,194.31,194.31,194.29,194.30,16593
2019/07/24,12:53:00,194.30,194.31,194.28,194.29,21473
2019/07/24,12:54:00,194.29,194.33,194.29,194.29,47877
2019/07/24,12:55:00,194.29,194.32,194.29,194.32,20863
2019/07/24,12:56:00,194.32,194.37,194.31,194.36,9180
2019/07/24,12:57:00,194.36,194.39,194.31,194.32,19222
2019/07/24,12:58:00,194.32,194.33,194.25,194.26,10470
2019/07/24,12:59:00,194.26,194.30,194.26,194.30,11020
2019/07/24,13:00:00,194.30,194.33,194.29,194.32,10706
2019/07/24,13:01:00,194.32,194.35,194.31,194.34,8175
2019/07/24,13:02:00,194.34,194.36,194.32,194.33,10792
2019/07/24,13:03:00,194.33,194.33,194.25,194.25,28960
2019/07/24,13:04:00,194.26,194.27,194.20,194.24,20916
2019/07/24,13:05:00,194.24,194.27,194.23,194.27,6765
2019/07/24,13:06:00,194.27,194.28,194.23,194.23,12275
2019/07/24,13:07:00,194.23,194.27,194.23,194.25,9188
2019/07/24,13:08:00,194.25,194.26,194.21,194.24,8821
2019/07/24,13:09:00,194.24,194.29,194.24,194.29,11010
2019/07/24,13:10:00,194.29,194.32,194.28,194.31,11292
2019/07/24,13:11:00,194.31,194.32,194.26,194.27,10833
2019/07/24,13:12:00,194.26,194.33,194.24,194.33,14695
2019/07/24,13:13:00,194.33,194.33,194.29,194.32,12561
2019/07/24,13:14:00,194.32,194.33,194.30,194.31,7152
2019/07/24,13:15:00,194.31,194.31,194.26,194.26,11854
2019/07/24,13:16:00,194.27,194.31,194.26,194.30,8540
2019/07/24,13:17:00,194.30,194.30,194.24,194.26,10590
2019/07/24,13:18:00,194.25,194.29,194.25,194.25,12967
2019/07/24,13:19:00,194.25,194.27,194.24,194.26,9387
2019/07/24,13:20:00,194.26,194.28,194.25,194.27,19268
2019/07/24,13:21:00,194.26,194.27,194.22,194.25,14983
2019/07/24,13:22:00,194.25,194.30,194.25,194.30,14160
2019/07/24,13:23:00,194.30,194.30,194.21,194.22,23692
2019/07/24,13:24:00,194.22,194.29,194.22,194.26,28293
2019/07/24,13:25:00,194.26,194.30,194.26,194.30,6721
2019/07/24,13:26:00,194.30,194.31,194.28,194.29,20535
2019/07/24,13:27:00,194.29,194.31,194.29,194.31,8471
2019/07/24,13:28:00,194.31,194.34,194.30,194.32,23145
2019/07/24,13:29:00,194.32,194.34,194.30,194.30,14707
2019/07/24,13:30:00,194.29,194.30,194.26,194.27,19811
2019/07/24,13:31:00,194.27,194.30,194.27,194.29,34648
2019/07/24,13:32:00,194.29,194.29,194.27,194.28,11334
2019/07/24,13:33:00,194.28,194.29,194.27,194.28,14951
2019/07/24,13:34:00,194.28,194.28,194.24,194.24,28241
2019/07/24,13:35:00,194.24,194.25,194.21,194.23,27918
2019/07/24,13:36:00,194.23,194.24,194.20,194.23,25030
2019/07/24,13:37:00,194.23,194.25,194.20,194.22,8930
2019/07/24,13:38:00,194.22,194.23,194.21,194.22,28433
2019/07/24,13:39:00,194.21,194.23,194.21,194.22,17946
2019/07/24,13:40:00,194.21,194.21,194.12,194.15,73984
2019/07/24,13:41:00,194.14,194.15,194.09,194.10,28466
2019/07/24,13:42:00,194.11,194.12,194.09,194.10,8692
2019/07/24,13:43:00,194.10,194.14,194.10,194.13,21853
2019/07/24,13:44:00,194.13,194.13,194.11,194.11,33822
2019/07/24,13:45:00,194.12,194.14,194.11,194.12,7654
2019/07/24,13:46:00,194.13,194.14,194.10,194.11,19233
2019/07/24,13:47:00,194.11,194.13,194.09,194.13,15517
2019/07/24,13:48:00,194.12,194.18,194.12,194.17,23986
2019/07/24,13:49:00,194.17,194.24,194.17,194.23,15545
2019/07/24,13:50:00,194.24,194.26,194.23,194.26,13030
2019/07/24,13:51:00,194.26,194.27,194.21,194.21,43570
2019/07/24,13:52:00,194.21,194.26,194.21,194.26,9887
2019/07/24,13:53:00,194.25,194.27,194.25,194.26,27065
2019/07/24,13:54:00,194.26,194.26,194.22,194.24,9206
2019/07/24,13:55:00,194.24,194.24,194.17,194.17,47276
2019/07/24,13:56:00,194.16,194.19,194.13,194.19,34769
2019/07/24,13:57:00,194.19,194.21,194.16,194.21,12787
2019/07/24,13:58:00,194.21,194.24,194.21,194.24,16754
2019/07/24,13:59:00,194.24,194.26,194.24,194.25,5967
2019/07/24,14:00:00,194.26,194.29,194.26,194.29,8999
2019/07/24,14:01:00,194.29,194.30,194.26,194.29,31084
2019/07/24,14:02:00,194.30,194.36,194.29,194.35,18404
2019/07/24,14:03:00,194.35,194.41,194.35,194.40,39301
2019/07/24,14:04:00,194.39,194.42,194.38,194.42,17044
2019/07/24,14:05:00,194.42,194.42,194.39,194.42,24651
2019/07/24,14:06:00,194.42,194.44,194.36,194.41,93323
2019/07/24,14:07:00,194.41,194.41,194.34,194.35,16923
2019/07/24,14:08:00,194.35,194.37,194.34,194.36,11698
2019/07/24,14:09:00,194.36,194.37,194.27,194.31,71501
2019/07/24,14:10:00,194.31,194.34,194.31,194.32,20917
2019/07/24,14:11:00,194.32,194.33,194.29,194.32,27501
2019/07/24,14:12:00,194.32,194.32,194.24,194.27,38131
2019/07/24,14:13:00,194.26,194.26,194.23,194.26,10902
2019/07/24,14:14:00,194.26,194.28,194.24,194.24,20019
2019/07/24,14:15:00,194.24,194.24,194.20,194.23,18604
2019/07/24,14:16:00,194.24,194.24,194.20,194.23,19269
2019/07/24,14:17:00,194.22,194.25,194.21,194.24,73985
2019/07/24,14:18:00,194.24,194.30,194.24,194.30,10057
2019/07/24,14:19:00,194.28,194.34,194.27,194.33,13345
2019/07/24,14:20:00,194.33,194.34,194.30,194.33,10249
2019/07/24,14:21:00,194.34,194.37,194.34,194.34,8793
2019/07/24,14:22:00,194.34,194.37,194.33,194.33,33072
2019/07/24,14:23:00,194.33,194.36,194.32,194.36,39852
2019/07/24,14:24:00,194.35,194.37,194.33,194.33,32181
2019/07/24,14:25:00,194.33,194.35,194.32,194.35,25348
2019/07/24,14:26:00,194.34,194.37,194.34,194.37,9745
2019/07/24,14:27:00,194.37,194.39,194.36,194.38,45911
2019/07/24,14:28:00,194.38,194.39,194.37,194.39,10940
2019/07/24,14:29:00,194.39,194.43,194.39,194.40,22022
2019/07/24,14:30:00,194.40,194.42,194.39,194.40,18491
2019/07/24,14:31:00,194.40,194.46,194.40,194.40,42637
2019/07/24,14:32:00,194.40,194.46,194.39,194.44,58685
2019/07/24,14:33:00,194.45,194.46,194.43,194.46,60857
2019/07/24,14:34:00,194.46,194.53,194.46,194.52,215105
2019/07/24,14:35:00,194.52,194.52,194.45,194.47,70788
2019/07/24,14:36:00,194.47,194.47,194.45,194.46,32611
2019/07/24,14:37:00,194.46,194.48,194.46,194.46,13474
2019/07/24,14:38:00,194.45,194.50,194.45,194.47,72218
2019/07/24,14:39:00,194.46,194.46,194.43,194.44,15443
2019/07/24,14:40:00,194.44,194.46,194.44,194.46,15411
2019/07/24,14:41:00,194.46,194.46,194.43,194.43,12261
2019/07/24,14:42:00,194.43,194.43,194.39,194.39,42566
2019/07/24,14:43:00,194.39,194.43,194.36,194.42,37601
2019/07/24,14:44:00,194.42,194.45,194.40,194.42,17153
2019/07/24,14:45:00,194.42,194.43,194.42,194.43,33017
2019/07/24,14:46:00,194.43,194.48,194.43,194.47,19009
2019/07/24,14:47:00,194.48,194.48,194.44,194.45,14147
2019/07/24,14:48:00,194.45,194.45,194.42,194.44,22689
2019/07/24,14:49:00,194.44,194.48,194.44,194.47,18928
2019/07/24,14:50:00,194.48,194.49,194.47,194.49,6796
2019/07/24,14:51:00,194.49,194.50,194.48,194.50,27457
2019/07/24,14:52:00,194.49,194.51,194.49,194.50,22376
2019/07/24,14:53:00,194.50,194.51,194.50,194.51,14444
2019/07/24,14:54:00,194.51,194.62,194.51,194.60,78061
2019/07/24,14:55:00,194.61,194.63,194.56,194.57,71658
2019/07/24,14:56:00,194.56,194.66,194.56,194.64,82909
2019/07/24,14:57:00,194.65,194.70,194.60,194.68,605710
2019/07/24,14:58:00,194.67,194.73,194.67,194.72,75162
2019/07/24,14:59:00,194.72,194.73,194.69,194.72,36534
2019/07/24,15:00:00,194.72,194.76,194.70,194.76,87264
2019/07/24,15:01:00,194.76,194.77,194.71,194.75,31929
2019/07/24,15:02:00,194.74,194.76,194.72,194.72,26606
2019/07/24,15:03:00,194.72,194.78,194.72,194.78,60223
2019/07/24,15:04:00,194.78,194.84,194.77,194.83,60542
2019/07/24,15:05:00,194.84,194.85,194.80,194.82,40906
2019/07/24,15:06:00,194.82,194.82,194.79,194.81,21871
2019/07/24,15:07:00,194.81,194.81,194.78,194.79,20892
2019/07/24,15:08:00,194.78,194.79,194.75,194.77,17341
2019/07/24,15:09:00,194.78,194.81,194.77,194.78,28619
2019/07/24,15:10:00,194.77,194.79,194.75,194.79,33563
2019/07/24,15:11:00,194.78,194.88,194.78,194.85,151978
2019/07/24,15:12:00,194.84,194.93,194.82,194.93,114207
2019/07/24,15:13:00,194.93,194.95,194.90,194.93,92878
2019/07/24,15:14:00,194.94,195.00,194.93,195.00,75499
2019/07/24,15:15:00,194.99,195.06,194.99,195.02,94385
2019/07/24,15:16:00,195.02,195.07,195.00,195.00,70348
2019/07/24,15:17:00,195.00,195.00,194.96,195.00,58761
2019/07/24,15:18:00,195.00,195.01,194.95,194.99,148601
2019/07/24,15:19:00,194.99,194.99,194.95,194.96,16357
2019/07/24,15:20:00,194.95,194.99,194.94,194.99,109485
2019/07/24,15:21:00,194.99,195.00,194.96,194.99,18960
2019/07/24,15:22:00,194.99,195.00,194.97,194.98,50788
2019/07/24,15:23:00,194.98,194.98,194.92,194.93,72780
2019/07/24,15:24:00,194.93,194.95,194.93,194.95,20782
2019/07/24,15:25:00,194.95,194.98,194.94,194.98,36808
2019/07/24,15:26:00,194.98,195.01,194.97,195.01,75914
2019/07/24,15:27:00,195.01,195.06,195.01,195.06,63131
2019/07/24,15:28:00,195.06,195.07,195.04,195.07,49551
2019/07/24,15:29:00,195.07,195.07,195.02,195.02,122435
2019/07/24,15:30:00,195.01,195.09,195.01,195.08,50418
2019/07/24,15:31:00,195.08,195.12,195.04,195.11,50802
2019/07/24,15:32:00,195.12,195.12,195.05,195.05,41190
2019/07/24,15:33:00,195.05,195.11,195.05,195.09,41631
2019/07/24,15:34:00,195.09,195.11,195.06,195.09,65009
2019/07/24,15:35:00,195.08,195.11,195.06,195.07,50297
2019/07/24,15:36:00,195.06,195.10,194.99,195.00,91160
2019/07/24,15:37:00,195.00,195.03,194.99,195.03,34915
2019/07/24,15:38:00,195.03,195.04,195.01,195.03,54101
2019/07/24,15:39:00,195.02,195.05,195.00,195.04,29573
2019/07/24,15:40:00,195.05,195.07,195.01,195.05,54333
2019/07/24,15:41:00,195.05,195.09,195.02,195.08,90391
2019/07/24,15:42:00,195.08,195.11,195.07,195.11,84933
2019/07/24,15:43:00,195.11,195.15,195.09,195.11,100491
2019/07/24,15:44:00,195.12,195.12,195.04,195.05,109921
2019/07/24,15:45:00,195.05,195.07,195.03,195.05,32252
2019/07/24,15:46:00,195.06,195.08,195.04,195.07,180578
2019/07/24,15:47:00,195.07,195.08,195.02,195.03,61474
2019/07/24,15:48:00,195.02,195.04,195.00,195.01,54130
2019/07/24,15:49:00,195.01,195.07,195.01,195.06,123532
2019/07/24,15:50:00,195.06,195.07,195.01,195.05,87647
2019/07/24,15:51:00,195.06,195.08,195.05,195.07,143947
2019/07/24,15:52:00,195.07,195.07,195.00,195.03,129165
2019/07/24,15:53:00,195.03,195.05,195.01,195.02,106032
2019/07/24,15:54:00,195.02,195.02,194.99,195.01,97131
2019/07/24,15:55:00,195.00,195.05,195.00,195.02,104346
2019/07/24,15:56:00,195.02,195.14,195.02,195.05,464755
2019/07/24,15:57:00,195.05,195.05,194.97,195.03,180929
2019/07/24,15:58:00,195.02,195.06,195.00,195.05,202915
2019/07/24,15:59:00,195.05,195.05,194.98,195.05,277232
2019/07/24,16:00:00,195.05,195.16,195.05,195.15,791780
2019/07/25,09:31:00,194.48,194.52,194.30,194.32,138256
2019/07/25,09:32:00,194.32,194.41,194.25,194.32,183210
2019/07/25,09:33:00,194.33,194.51,194.20,194.20,82577
2019/07/25,09:34:00,194.21,194.32,194.19,194.28,69388
2019/07/25,09:35:00,194.28,194.43,194.27,194.34,50590
2019/07/25,09:36:00,194.34,194.36,194.19,194.21,127284
2019/07/25,09:37:00,194.21,194.25,194.16,194.16,53470
2019/07/25,09:38:00,194.16,194.22,193.98,193.98,153251
2019/07/25,09:39:00,193.98,194.13,193.90,194.05,85965
2019/07/25,09:40:00,194.04,194.07,193.86,193.92,150602
2019/07/25,09:41:00,193.93,194.09,193.84,194.09,132281
2019/07/25,09:42:00,194.07,194.07,193.88,193.93,45988
2019/07/25,09:43:00,193.93,193.96,193.74,193.78,97877
2019/07/25,09:44:00,193.78,193.87,193.69,193.70,50127
2019/07/25,09:45:00,193.70,193.75,193.64,193.73,77658
2019/07/25,09:46:00,193.72,193.81,193.64,193.67,94156
2019/07/25,09:47:00,193.67,193.70,193.60,193.70,66218
2019/07/25,09:48:00,193.71,193.72,193.49,193.50,91831
2019/07/25,09:49:00,193.50,193.50,193.34,193.46,216194
2019/07/25,09:50:00,193.46,193.56,193.44,193.52,730956
2019/07/25,09:51:00,193.52,193.57,193.46,193.54,141102
2019/07/25,09:52:00,193.55,193.57,193.45,193.52,124929
2019/07/25,09:53:00,193.52,193.52,193.31,193.34,86310
2019/07/25,09:54:00,193.34,193.37,193.27,193.28,86836
2019/07/25,09:55:00,193.28,193.42,193.24,193.36,74725
2019/07/25,09:56:00,193.36,193.44,193.33,193.39,68723
2019/07/25,09:57:00,193.39,193.47,193.36,193.47,40320
2019/07/25,09:58:00,193.47,193.47,193.31,193.43,102193
2019/07/25,09:59:00,193.43,193.62,193.41,193.62,117535
2019/07/25,10:00:00,193.61,193.66,193.57,193.66,164937
2019/07/25,10:01:00,193.66,193.69,193.56,193.67,68110
2019/07/25,10:02:00,193.67,193.68,193.58,193.60,97211
2019/07/25,10:03:00,193.60,193.70,193.58,193.69,165113
2019/07/25,10:04:00,193.69,193.74,193.65,193.72,125697
2019/07/25,10:05:00,193.71,193.77,193.69,193.73,65772
2019/07/25,10:06:00,193.73,193.78,193.68,193.68,43260
2019/07/25,10:07:00,193.68,193.80,193.64,193.79,60507
2019/07/25,10:08:00,193.79,193.83,193.73,193.73,55061
2019/07/25,10:09:00,193.73,193.75,193.69,193.73,97507
2019/07/25,10:10:00,193.74,193.78,193.72,193.74,17527
2019/07/25,10:11:00,193.74,193.83,193.74,193.76,57523
2019/07/25,10:12:00,193.76,193.76,193.69,193.74,46414
2019/07/25,10:13:00,193.74,193.74,193.66,193.68,41996
2019/07/25,10:14:00,193.68,193.71,193.62,193.64,55563
2019/07/25,10:15:00,193.64,193.64,193.58,193.59,59426
2019/07/25,10:16:00,193.59,193.64,193.51,193.52,94116
2019/07/25,10:17:00,193.52,193.58,193.52,193.56,29626
2019/07/25,10:18:00,193.56,193.69,193.56,193.69,67646
2019/07/25,10:19:00,193.69,193.72,193.65,193.71,30409
2019/07/25,10:20:00,193.72,193.74,193.64,193.64,66701
2019/07/25,10:21:00,193.64,193.70,193.64,193.68,26361
2019/07/25,10:22:00,193.69,193.71,193.61,193.62,32574
2019/07/25,10:23:00,193.62,193.63,193.52,193.53,64509
2019/07/25,10:24:00,193.53,193.54,193.42,193.43,62280
2019/07/25,10:25:00,193.44,193.47,193.43,193.44,27186
2019/07/25,10:26:00,193.44,193.44,193.34,193.35,66533
2019/07/25,10:27:00,193.35,193.37,193.29,193.30,60851
2019/07/25,10:28:00,193.30,193.36,193.22,193.36,61809
2019/07/25,10:29:00,193.36,193.55,193.36,193.55,43612
2019/07/25,10:30:00,193.56,193.56,193.43,193.50,48685
2019/07/25,10:31:00,193.51,193.64,193.51,193.63,36161
2019/07/25,10:32:00,193.63,193.67,193.59,193.64,54508
2019/07/25,10:33:00,193.65,193.76,193.64,193.75,65828
2019/07/25,10:34:00,193.75,193.78,193.72,193.76,83523
2019/07/25,10:35:00,193.76,193.83,193.75,193.81,53628
2019/07/25,10:36:00,193.81,193.91,193.81,193.90,106782
2019/07/25,10:37:00,193.92,193.96,193.88,193.91,55757
2019/07/25,10:38:00,193.91,194.02,193.91,194.01,63661
2019/07/25,10:39:00,194.02,194.05,193.99,194.01,55576
2019/07/25,10:40:00,194.03,194.10,194.03,194.09,46908
2019/07/25,10:41:00,194.09,194.19,194.09,194.13,98350
2019/07/25,10:42:00,194.14,194.17,194.03,194.05,37420
2019/07/25,10:43:00,194.05,194.05,193.96,193.99,67741
2019/07/25,10:44:00,193.99,194.14,193.99,194.12,21692
2019/07/25,10:45:00,194.12,194.12,194.08,194.10,19429
2019/07/25,10:46:00,194.10,194.19,194.10,194.13,29278
2019/07/25,10:47:00,194.13,194.14,194.07,194.10,26402
2019/07/25,10:48:00,194.09,194.09,194.02,194.04,31381
2019/07/25,10:49:00,194.04,194.05,193.98,194.01,79333
2019/07/25,10:50:00,194.01,194.03,193.97,194.02,30106
2019/07/25,10:51:00,194.02,194.11,194.02,194.04,36001
2019/07/25,10:52:00,194.04,194.04,193.94,193.94,29527
2019/07/25,10:53:00,193.95,194.00,193.88,194.00,198489
2019/07/25,10:54:00,194.00,194.12,194.00,194.11,61234
2019/07/25,10:55:00,194.11,194.14,194.02,194.05,48597
2019/07/25,10:56:00,194.06,194.18,194.06,194.12,82518
2019/07/25,10:57:00,194.12,194.14,194.07,194.10,14808
2019/07/25,10:58:00,194.09,194.15,194.09,194.12,16789
2019/07/25,10:59:00,194.14,194.21,194.10,194.10,35404
2019/07/25,11:00:00,194.10,194.12,193.97,193.99,41578
2019/07/25,11:01:00,193.98,194.08,193.96,194.08,23874
2019/07/25,11:02:00,194.07,194.17,194.04,194.11,63136
2019/07/25,11:03:00,194.10,194.16,194.09,194.13,12040
2019/07/25,11:04:00,194.13,194.13,194.08,194.09,11392
2019/07/25,11:05:00,194.09,194.09,194.03,194.07,25198
2019/07/25,11:06:00,194.07,194.10,193.94,193.94,58636
2019/07/25,11:07:00,193.94,194.04,193.93,194.02,23644
2019/07/25,11:08:00,194.03,194.07,194.00,194.03,11058
2019/07/25,11:09:00,194.05,194.05,193.97,194.01,28338
2019/07/25,11:10:00,194.01,194.01,193.95,194.01,25011
2019/07/25,11:11:00,194.02,194.08,194.01,194.07,14102
2019/07/25,11:12:00,194.07,194.15,194.07,194.08,29052
2019/07/25,11:13:00,194.08,194.10,193.91,193.91,46144
2019/07/25,11:14:00,193.91,193.99,193.88,193.96,16751
2019/07/25,11:15:00,193.95,193.98,193.94,193.96,12950
2019/07/25,11:16:00,193.97,193.98,193.91,193.95,12901
2019/07/25,11:17:00,193.97,193.99,193.92,193.93,16837
2019/07/25,11:18:00,193.93,193.97,193.80,193.83,32770
2019/07/25,11:19:00,193.83,193.83,193.76,193.82,24660
2019/07/25,11:20:00,193.81,193.81,193.73,193.78,27709
2019/07/25,11:21:00,193.78,193.79,193.70,193.70,65074
2019/07/25,11:22:00,193.70,193.70,193.62,193.63,36745
2019/07/25,11:23:00,193.61,193.68,193.57,193.68,42040
2019/07/25,11:24:00,193.68,193.71,193.67,193.68,24059
2019/07/25,11:25:00,193.69,193.70,193.63,193.63,32675
2019/07/25,11:26:00,193.63,193.65,193.58,193.60,20411
2019/07/25,11:27:00,193.60,193.61,193.55,193.61,20782
2019/07/25,11:28:00,193.60,193.67,193.58,193.66,23391
2019/07/25,11:29:00,193.66,193.70,193.64,193.67,48534
2019/07/25,11:30:00,193.66,193.73,193.66,193.66,29607
2019/07/25,11:31:00,193.66,193.69,193.58,193.69,14741
2019/07/25,11:32:00,193.68,193.72,193.68,193.72,11892
2019/07/25,11:33:00,193.73,193.74,193.70,193.73,23037
2019/07/25,11:34:00,193.74,193.77,193.67,193.67,13802
2019/07/25,11:35:00,193.67,193.68,193.60,193.62,23616
2019/07/25,11:36:00,193.62,193.63,193.57,193.59,27223
2019/07/25,11:37:00,193.59,193.60,193.53,193.60,64579
2019/07/25,11:38:00,193.59,193.63,193.55,193.63,47817
2019/07/25,11:39:00,193.63,193.71,193.62,193.70,30795
2019/07/25,11:40:00,193.70,193.71,193.66,193.69,35567
2019/07/25,11:41:00,193.69,193.78,193.68,193.78,37094
2019/07/25,11:42:00,193.78,193.87,193.76,193.82,79412
2019/07/25,11:43:00,193.82,193.82,193.73,193.73,9690
2019/07/25,11:44:00,193.73,193.85,193.71,193.82,15899
2019/07/25,11:45:00,193.81,193.81,193.76,193.80,9420
2019/07/25,11:46:00,193.79,193.83,193.74,193.74,23804
2019/07/25,11:47:00,193.74,193.78,193.72,193.78,15671
2019/07/25,11:48:00,193.79,193.83,193.74,193.74,23428
2019/07/25,11:49:00,193.74,193.74,193.69,193.69,14472
2019/07/25,11:50:00,193.68,193.68,193.55,193.55,32079
2019/07/25,11:51:00,193.54,193.61,193.51,193.52,30663
2019/07/25,11:52:00,193.53,193.56,193.52,193.56,12757
2019/07/25,11:53:00,193.54,193.57,193.46,193.48,37046
2019/07/25,11:54:00,193.47,193.51,193.45,193.46,32027
2019/07/25,11:55:00,193.46,193.58,193.45,193.57,18805
2019/07/25,11:56:00,193.57,193.64,193.54,193.64,19842
2019/07/25,11:57:00,193.63,193.70,193.63,193.64,24404
2019/07/25,11:58:00,193.62,193.67,193.60,193.66,11474
2019/07/25,11:59:00,193.66,193.69,193.66,193.68,11603
2019/07/25,12:00:00,193.68,193.71,193.66,193.66,15370
2019/07/25,12:01:00,193.67,193.68,193.56,193.59,23995
2019/07/25,12:02:00,193.58,193.64,193.57,193.63,8364
2019/07/25,12:03:00,193.63,193.63,193.54,193.56,10742
2019/07/25,12:04:00,193.54,193.58,193.49,193.49,25706
2019/07/25,12:05:00,193.48,193.53,193.40,193.40,21866
2019/07/25,12:06:00,193.40,193.51,193.37,193.51,44248
2019/07/25,12:07:00,193.50,193.54,193.46,193.50,55903
2019/07/25,12:08:00,193.50,193.52,193.41,193.41,10708
2019/07/25,12:09:00,193.41,193.44,193.37,193.43,17830
2019/07/25,12:10:00,193.43,193.45,193.37,193.40,17329
2019/07/25,12:11:00,193.40,193.44,193.38,193.43,6200
2019/07/25,12:12:00,193.43,193.46,193.43,193.46,10415
2019/07/25,12:13:00,193.46,193.49,193.44,193.44,27090
2019/07/25,12:14:00,193.44,193.47,193.42,193.47,15107
2019/07/25,12:15:00,193.47,193.48,193.46,193.46,56666
2019/07/25,12:16:00,193.47,193.56,193.44,193.54,26186
2019/07/25,12:17:00,193.53,193.61,193.53,193.60,60540
2019/07/25,12:18:00,193.60,193.60,193.55,193.57,20319
2019/07/25,12:19:00,193.57,193.64,193.57,193.64,8276
2019/07/25,12:20:00,193.64,193.68,193.61,193.67,43004
2019/07/25,12:21:00,193.67,193.72,193.67,193.72,22915
2019/07/25,12:22:00,193.72,193.74,193.69,193.71,18848
2019/07/25,12:23:00,193.72,193.74,193.67,193.68,16337
2019/07/25,12:24:00,193.67,193.69,193.65,193.67,12776
2019/07/25,12:25:00,193.67,193.67,193.59,193.61,12719
2019/07/25,12:26:00,193.61,193.69,193.57,193.68,12589
2019/07/25,12:27:00,193.68,193.71,193.66,193.67,21696
2019/07/25,12:28:00,193.67,193.70,193.63,193.67,14072
2019/07/25,12:29:00,193.67,193.68,193.64,193.65,4994
2019/07/25,12:30:00,193.64,193.66,193.61,193.61,5044
2019/07/25,12:31:00,193.60,193.62,193.57,193.57,10495
2019/07/25,12:32:00,193.57,193.60,193.53,193.60,46170
2019/07/25,12:33:00,193.60,193.63,193.60,193.63,11708
2019/07/25,12:34:00,193.63,193.67,193.60,193.60,17238
2019/07/25,12:35:00,193.60,193.62,193.58,193.59,10496
2019/07/25,12:36:00,193.59,193.59,193.51,193.54,24608
2019/07/25,12:37:00,193.54,193.65,193.44,193.62,286835
2019/07/25,12:38:00,193.63,193.64,193.31,193.37,151077
2019/07/25,12:39:00,193.35,193.44,193.35,193.39,26604
2019/07/25,12:40:00,193.39,193.40,193.23,193.25,41772
2019/07/25,12:41:00,193.25,193.25,192.95,192.98,153657
2019/07/25,12:42:00,192.98,193.04,192.94,193.02,67507
2019/07/25,12:43:00,193.02,193.09,192.99,193.00,37176
2019/07/25,12:44:00,193.00,193.06,192.93,192.98,45397
2019/07/25,12:45:00,192.98,193.10,192.98,193.07,81510
2019/07/25,12:46:00,193.06,193.14,193.01,193.14,52385
2019/07/25,12:47:00,193.14,193.16,193.10,193.12,36297
2019/07/25,12:48:00,193.11,193.18,193.11,193.16,20218
2019/07/25,12:49:00,193.16,193.30,193.16,193.28,74651
2019/07/25,12:50:00,193.28,193.28,193.21,193.25,25446
2019/07/25,12:51:00,193.25,193.33,193.25,193.25,46085
2019/07/25,12:52:00,193.26,193.28,193.21,193.23,9542
2019/07/25,12:53:00,193.24,193.24,193.14,193.17,40768
2019/07/25,12:54:00,193.17,193.17,193.07,193.10,23754
2019/07/25,12:55:00,193.10,193.15,193.09,193.15,17876
2019/07/25,12:56:00,193.15,193.20,193.13,193.19,61948
2019/07/25,12:57:00,193.19,193.23,193.16,193.22,49329
2019/07/25,12:58:00,193.21,193.23,193.16,193.17,463741
2019/07/25,12:59:00,193.17,193.19,193.12,193.19,23956
2019/07/25,13:00:00,193.19,193.28,193.19,193.21,34064
2019/07/25,13:01:00,193.19,193.19,193.09,193.11,40533
2019/07/25,13:02:00,193.11,193.19,193.08,193.08,63508
2019/07/25,13:03:00,193.08,193.12,193.06,193.11,26735
2019/07/25,13:04:00,193.12,193.14,193.09,193.09,10585
2019/07/25,13:05:00,193.09,193.11,193.00,193.00,45380
2019/07/25,13:06:00,193.00,193.10,192.99,193.08,28657
2019/07/25,13:07:00,193.08,193.14,193.06,193.14,20006
2019/07/25,13:08:00,193.14,193.20,193.14,193.19,27636
2019/07/25,13:09:00,193.19,193.26,193.18,193.25,36030
2019/07/25,13:10:00,193.25,193.25,193.15,193.17,36881
2019/07/25,13:11:00,193.17,193.22,193.13,193.21,30006
2019/07/25,13:12:00,193.21,193.22,193.12,193.12,32250
2019/07/25,13:13:00,193.12,193.17,193.12,193.14,45514
2019/07/25,13:14:00,193.14,193.18,193.12,193.14,28854
2019/07/25,13:15:00,193.14,193.14,193.10,193.13,8898
2019/07/25,13:16:00,193.13,193.16,193.10,193.14,16337
2019/07/25,13:17:00,193.14,193.21,193.14,193.19,34958
2019/07/25,13:18:00,193.21,193.22,193.14,193.20,24389
2019/07/25,13:19:00,193.19,193.20,193.18,193.20,18962
2019/07/25,13:20:00,193.20,193.20,193.13,193.14,20834
2019/07/25,13:21:00,193.13,193.13,193.09,193.09,21234
2019/07/25,13:22:00,193.09,193.13,193.06,193.06,12956
2019/07/25,13:23:00,193.05,193.07,193.00,193.05,26510
2019/07/25,13:24:00,193.05,193.09,193.04,193.08,15373
2019/07/25,13:25:00,193.07,193.13,193.04,193.10,29832
2019/07/25,13:26:00,193.09,193.11,193.07,193.10,20569
2019/07/25,13:27:00,193.10,193.13,193.10,193.12,9628
2019/07/25,13:28:00,193.12,193.17,193.09,193.12,29496
2019/07/25,13:29:00,193.12,193.20,193.12,193.15,29819
2019/07/25,13:30:00,193.15,193.20,193.14,193.19,43422
2019/07/25,13:31:00,193.20,193.30,193.17,193.30,98212
2019/07/25,13:32:00,193.29,193.34,193.28,193.28,63330
2019/07/25,13:33:00,193.28,193.31,193.26,193.31,39421
2019/07/25,13:34:00,193.31,193.38,193.31,193.37,20698
2019/07/25,13:35:00,193.37,193.40,193.35,193.39,53754
2019/07/25,13:36:00,193.39,193.41,193.33,193.36,54948
2019/07/25,13:37:00,193.36,193.40,193.35,193.35,112133
2019/07/25,13:38:00,193.35,193.36,193.31,193.32,68533
2019/07/25,13:39:00,193.32,193.35,193.30,193.33,39323
2019/07/25,13:40:00,193.33,193.37,193.31,193.37,20263
2019/07/25,13:41:00,193.37,193.44,193.36,193.43,31742
2019/07/25,13:42:00,193.43,193.44,193.38,193.41,16086
2019/07/25,13:43:00,193.41,193.47,193.40,193.47,63676
2019/07/25,13:44:00,193.48,193.53,193.47,193.53,22152
2019/07/25,13:45:00,193.52,193.53,193.48,193.51,39688
2019/07/25,13:46:00,193.51,193.52,193.45,193.46,15348
2019/07/25,13:47:00,193.47,193.51,193.42,193.42,20205
2019/07/25,13:48:00,193.43,193.44,193.40,193.42,19307
2019/07/25,13:49:00,193.42,193.42,193.39,193.41,23878
2019/07/25,13:50:00,193.42,193.44,193.39,193.40,18797
2019/07/25,13:51:00,193.40,193.42,193.35,193.35,71252
2019/07/25,13:52:00,193.34,193.34,193.25,193.26,79619
2019/07/25,13:53:00,193.26,193.27,193.20,193.26,202914
2019/07/25,13:54:00,193.26,193.29,193.25,193.27,13564
2019/07/25,13:55:00,193.27,193.31,193.26,193.30,13959
2019/07/25,13:56:00,193.30,193.34,193.27,193.34,61019
2019/07/25,13:57:00,193.34,193.40,193.32,193.32,19729
2019/07/25,13:58:00,193.32,193.32,193.25,193.28,32583
2019/07/25,13:59:00,193.30,193.30,193.23,193.24,27891
2019/07/25,14:00:00,193.24,193.24,193.14,193.14,67674
2019/07/25,14:01:00,193.14,193.29,193.14,193.27,37765
2019/07/25,14:02:00,193.27,193.42,193.27,193.42,64995
2019/07/25,14:03:00,193.42,193.46,193.32,193.33,19123
2019/07/25,14:04:00,193.33,193.40,193.33,193.39,7479
2019/07/25,14:05:00,193.39,193.41,193.37,193.38,17768
2019/07/25,14:06:00,193.38,193.41,193.34,193.38,39107
2019/07/25,14:07:00,193.38,193.44,193.34,193.43,19675
2019/07/25,14:08:00,193.43,193.46,193.41,193.46,12296
2019/07/25,14:09:00,193.45,193.47,193.43,193.43,19919
2019/07/25,14:10:00,193.43,193.50,193.40,193.49,162173
2019/07/25,14:11:00,193.50,193.53,193.45,193.49,61716
2019/07/25,14:12:00,193.49,193.62,193.49,193.61,97335
2019/07/25,14:13:00,193.61,193.65,193.58,193.61,43599
2019/07/25,14:14:00,193.61,193.65,193.57,193.64,40858
2019/07/25,14:15:00,193.64,193.66,193.61,193.61,16809
2019/07/25,14:16:00,193.61,193.68,193.61,193.66,9614
2019/07/25,14:17:00,193.67,193.69,193.61,193.63,18452
2019/07/25,14:18:00,193.63,193.65,193.60,193.61,24712
2019/07/25,14:19:00,193.61,193.61,193.53,193.54,14338
2019/07/25,14:20:00,193.54,193.59,193.54,193.57,34996
2019/07/25,14:21:00,193.57,193.64,193.55,193.64,45189
2019/07/25,14:22:00,193.64,193.66,193.57,193.61,55791
2019/07/25,14:23:00,193.61,193.66,193.57,193.58,69114
2019/07/25,14:24:00,193.58,193.60,193.52,193.52,25607
2019/07/25,14:25:00,193.53,193.57,193.52,193.57,15760
2019/07/25,14:26:00,193.57,193.61,193.54,193.55,52323
2019/07/25,14:27:00,193.55,193.60,193.54,193.57,18751
2019/07/25,14:28:00,193.57,193.61,193.56,193.61,14679
2019/07/25,14:29:00,193.61,193.63,193.57,193.58,38732
2019/07/25,14:30:00,193.57,193.61,193.54,193.54,21597
2019/07/25,14:31:00,193.54,193.55,193.46,193.48,28573
2019/07/25,14:32:00,193.46,193.50,193.42,193.49,25997
2019/07/25,14:33:00,193.49,193.57,193.48,193.54,25083
2019/07/25,14:34:00,193.55,193.57,193.53,193.57,24524
2019/07/25,14:35:00,193.57,193.57,193.48,193.49,14849
2019/07/25,14:36:00,193.48,193.48,193.44,193.46,14666
2019/07/25,14:37:00,193.46,193.48,193.39,193.40,18206
2019/07/25,14:38:00,193.42,193.50,193.42,193.46,24341
2019/07/25,14:39:00,193.45,193.49,193.44,193.46,7346
2019/07/25,14:40:00,193.46,193.46,193.42,193.43,5988
2019/07/25,14:41:00,193.42,193.42,193.35,193.38,17073
2019/07/25,14:42:00,193.38,193.41,193.37,193.39,15609
2019/07/25,14:43:00,193.39,193.41,193.34,193.39,12838
2019/07/25,14:44:00,193.36,193.39,193.35,193.36,21762
2019/07/25,14:45:00,193.36,193.46,193.36,193.45,52320
2019/07/25,14:46:00,193.45,193.50,193.41,193.42,20967
2019/07/25,14:47:00,193.42,193.42,193.37,193.40,16771
2019/07/25,14:48:00,193.40,193.43,193.33,193.36,16542
2019/07/25,14:49:00,193.36,193.36,193.29,193.33,47744
2019/07/25,14:50:00,193.34,193.36,193.31,193.35,16736
2019/07/25,14:51:00,193.35,193.38,193.30,193.31,256104
2019/07/25,14:52:00,193.31,193.40,193.31,193.37,10313
2019/07/25,14:53:00,193.37,193.40,193.31,193.32,20112
2019/07/25,14:54:00,193.32,193.35,193.31,193.31,10087
2019/07/25,14:55:00,193.30,193.31,193.20,193.23,88608
2019/07/25,14:56:00,193.21,193.31,193.20,193.30,29638
2019/07/25,14:57:00,193.30,193.33,193.28,193.31,33826
2019/07/25,14:58:00,193.31,193.38,193.31,193.37,43555
2019/07/25,14:59:00,193.37,193.37,193.31,193.36,12009
2019/07/25,15:00:00,193.36,193.39,193.30,193.30,14884
2019/07/25,15:01:00,193.29,193.36,193.20,193.35,44045
2019/07/25,15:02:00,193.35,193.44,193.35,193.36,35972
2019/07/25,15:03:00,193.36,193.36,193.25,193.30,16953
2019/07/25,15:04:00,193.29,193.32,193.26,193.28,13844
2019/07/25,15:05:00,193.27,193.27,193.17,193.17,40770
2019/07/25,15:06:00,193.16,193.23,193.10,193.13,43923
2019/07/25,15:07:00,193.13,193.13,193.09,193.11,21501
2019/07/25,15:08:00,193.11,193.17,193.10,193.17,25330
2019/07/25,15:09:00,193.15,193.20,193.14,193.19,26873
2019/07/25,15:10:00,193.19,193.20,193.11,193.11,211871
2019/07/25,15:11:00,193.11,193.18,193.06,193.17,67793
2019/07/25,15:12:00,193.18,193.22,193.14,193.14,24816
2019/07/25,15:13:00,193.14,193.16,193.13,193.13,20501
2019/07/25,15:14:00,193.13,193.17,193.13,193.16,22024
2019/07/25,15:15:00,193.16,193.17,193.13,193.15,8443
2019/07/25,15:16:00,193.17,193.23,193.17,193.20,13399
2019/07/25,15:17:00,193.20,193.23,193.17,193.23,13841
2019/07/25,15:18:00,193.22,193.29,193.21,193.24,23685
2019/07/25,15:19:00,193.24,193.33,193.24,193.33,32673
2019/07/25,15:20:00,193.33,193.34,193.27,193.33,12769
2019/07/25,15:21:00,193.33,193.37,193.32,193.37,22646
2019/07/25,15:22:00,193.37,193.42,193.29,193.31,26736
2019/07/25,15:23:00,193.30,193.35,193.26,193.29,78205
2019/07/25,15:24:00,193.28,193.37,193.26,193.35,69927
2019/07/25,15:25:00,193.35,193.35,193.31,193.32,4210
2019/07/25,15:26:00,193.32,193.40,193.32,193.38,18894
2019/07/25,15:27:00,193.38,193.43,193.37,193.42,8548
2019/07/25,15:28:00,193.42,193.44,193.37,193.40,29704
2019/07/25,15:29:00,193.39,193.41,193.38,193.39,15861
2019/07/25,15:30:00,193.39,193.44,193.36,193.41,19464
2019/07/25,15:31:00,193.42,193.49,193.41,193.48,39387
2019/07/25,15:32:00,193.48,193.53,193.45,193.53,39201
2019/07/25,15:33:00,193.54,193.56,193.48,193.49,25608
2019/07/25,15:34:00,193.49,193.56,193.49,193.55,19951
2019/07/25,15:35:00,193.55,193.55,193.49,193.50,7139
2019/07/25,15:36:00,193.50,193.53,193.42,193.42,9354
2019/07/25,15:37:00,193.42,193.45,193.39,193.40,16990
2019/07/25,15:38:00,193.41,193.46,193.41,193.46,15972
2019/07/25,15:39:00,193.45,193.45,193.36,193.36,16979
2019/07/25,15:40:00,193.36,193.39,193.29,193.29,110608
2019/07/25,15:41:00,193.29,193.38,193.26,193.38,64014
2019/07/25,15:42:00,193.38,193.41,193.37,193.41,31100
2019/07/25,15:43:00,193.41,193.48,193.37,193.45,66903
2019/07/25,15:44:00,193.45,193.49,193.39,193.39,25531
2019/07/25,15:45:00,193.39,193.44,193.38,193.38,21178
2019/07/25,15:46:00,193.38,193.46,193.38,193.45,22666
2019/07/25,15:47:00,193.45,193.48,193.40,193.42,40340
2019/07/25,15:48:00,193.43,193.48,193.42,193.47,44408
2019/07/25,15:49:00,193.46,193.46,193.38,193.38,46573
2019/07/25,15:50:00,193.39,193.51,193.39,193.51,73641
2019/07/25,15:51:00,193.51,193.53,193.42,193.43,68885
2019/07/25,15:52:00,193.43,193.47,193.40,193.46,74941
2019/07/25,15:53:00,193.46,193.56,193.46,193.52,77763
2019/07/25,15:54:00,193.53,193.56,193.51,193.55,135225
2019/07/25,15:55:00,193.55,193.56,193.51,193.52,153677
2019/07/25,15:56:00,193.51,193.52,193.20,193.22,294272
2019/07/25,15:57:00,193.22,193.24,193.16,193.17,131884
2019/07/25,15:58:00,193.17,193.18,193.08,193.13,138647
2019/07/25,15:59:00,193.13,193.15,193.04,193.05,256199
2019/07/25,16:00:00,193.05,193.51,193.05,193.30,967604
2019/07/26,09:31:00,194.52,194.75,194.43,194.68,170590
2019/07/26,09:32:00,194.68,194.69,194.54,194.68,156672
2019/07/26,09:33:00,194.68,194.83,194.65,194.83,119825
2019/07/26,09:34:00,194.82,194.99,194.82,194.96,162832
2019/07/26,09:35:00,194.96,195.12,194.96,195.02,184751
2019/07/26,09:36:00,195.02,195.34,195.02,195.26,147072
2019/07/26,09:37:00,195.27,195.39,195.26,195.26,134306
2019/07/26,09:38:00,195.26,195.36,195.25,195.25,121452
2019/07/26,09:39:00,195.25,195.27,195.03,195.09,218198
2019/07/26,09:40:00,195.09,195.16,195.04,195.13,132226
2019/07/26,09:41:00,195.13,195.25,195.11,195.12,74550
2019/07/26,09:42:00,195.12,195.16,194.98,194.98,73691
2019/07/26,09:43:00,194.98,195.16,194.96,195.16,61834
2019/07/26,09:44:00,195.16,195.17,195.06,195.08,70252
2019/07/26,09:45:00,195.08,195.18,195.08,195.18,25255
2019/07/26,09:46:00,195.19,195.26,195.19,195.22,71832
2019/07/26,09:47:00,195.22,195.22,195.07,195.17,36420
2019/07/26,09:48:00,195.17,195.22,195.13,195.17,53628
2019/07/26,09:49:00,195.17,195.22,195.11,195.15,58793
2019/07/26,09:50:00,195.16,195.16,195.06,195.15,47861
2019/07/26,09:51:00,195.14,195.23,195.09,195.20,87678
2019/07/26,09:52:00,195.21,195.27,195.13,195.14,99006
2019/07/26,09:53:00,195.14,195.18,195.07,195.16,55698
2019/07/26,09:54:00,195.16,195.23,195.15,195.16,52652
2019/07/26,09:55:00,195.16,195.24,195.14,195.21,63571
2019/07/26,09:56:00,195.22,195.32,195.22,195.30,50932
2019/07/26,09:57:00,195.30,195.31,195.23,195.30,84069
2019/07/26,09:58:00,195.30,195.33,195.24,195.25,54617
2019/07/26,09:59:00,195.26,195.29,195.20,195.23,149417
2019/07/26,10:00:00,195.23,195.26,195.19,195.21,45386
2019/07/26,10:01:00,195.20,195.21,195.04,195.06,72511
2019/07/26,10:02:00,195.06,195.19,195.06,195.17,74143
2019/07/26,10:03:00,195.17,195.19,195.07,195.10,32559
2019/07/26,10:04:00,195.10,195.22,195.10,195.22,21803
2019/07/26,10:05:00,195.22,195.28,195.22,195.28,52425
2019/07/26,10:06:00,195.28,195.30,195.22,195.23,26725
2019/07/26,10:07:00,195.23,195.27,195.20,195.21,31695
2019/07/26,10:08:00,195.22,195.23,195.18,195.18,72429
2019/07/26,10:09:00,195.19,195.20,195.02,195.04,77021
2019/07/26,10:10:00,195.04,195.07,194.98,195.01,130597
2019/07/26,10:11:00,195.01,195.03,194.90,195.01,101469
2019/07/26,10:12:00,195.01,195.04,194.91,194.92,152776
2019/07/26,10:13:00,194.92,195.02,194.86,194.99,81474
2019/07/26,10:14:00,194.99,195.00,194.90,194.98,28301
2019/07/26,10:15:00,194.98,194.99,194.91,194.99,41864
2019/07/26,10:16:00,194.99,195.05,194.97,195.01,51859
2019/07/26,10:17:00,195.00,195.12,194.98,195.12,46450
2019/07/26,10:18:00,195.11,195.11,195.08,195.11,88344
2019/07/26,10:19:00,195.11,195.12,195.05,195.09,42008
2019/07/26,10:20:00,195.09,195.13,195.04,195.04,29663
2019/07/26,10:21:00,195.03,195.03,194.90,194.94,46159
2019/07/26,10:22:00,194.95,194.97,194.87,194.95,94717
2019/07/26,10:23:00,194.94,194.98,194.93,194.95,31447
2019/07/26,10:24:00,194.95,194.96,194.92,194.94,23585
2019/07/26,10:25:00,194.94,194.97,194.91,194.94,20632
2019/07/26,10:26:00,194.95,195.01,194.92,194.96,19886
2019/07/26,10:27:00,194.96,194.96,194.87,194.89,39238
2019/07/26,10:28:00,194.89,194.93,194.81,194.82,63688
2019/07/26,10:29:00,194.82,194.87,194.80,194.83,130167
2019/07/26,10:30:00,194.83,194.89,194.83,194.86,41716
2019/07/26,10:31:00,194.86,194.87,194.74,194.75,58052
2019/07/26,10:32:00,194.74,194.76,194.69,194.72,55410
2019/07/26,10:33:00,194.72,194.79,194.71,194.79,72262
2019/07/26,10:34:00,194.79,194.81,194.74,194.76,32883
2019/07/26,10:35:00,194.75,194.77,194.72,194.73,28306
2019/07/26,10:36:00,194.73,194.74,194.66,194.66,19703
2019/07/26,10:37:00,194.69,194.71,194.62,194.66,26953
2019/07/26,10:38:00,194.66,194.70,194.64,194.70,41855
2019/07/26,10:39:00,194.70,194.78,194.69,194.77,38680
2019/07/26,10:40:00,194.76,194.77,194.73,194.76,23628
2019/07/26,10:41:00,194.76,194.79,194.72,194.77,27620
2019/07/26,10:42:00,194.75,194.75,194.65,194.67,58741
2019/07/26,10:43:00,194.67,194.68,194.62,194.66,40125
2019/07/26,10:44:00,194.66,194.69,194.58,194.64,52918
2019/07/26,10:45:00,194.64,194.68,194.57,194.61,116129
2019/07/26,10:46:00,194.60,194.67,194.55,194.64,154127
2019/07/26,10:47:00,194.64,194.77,194.63,194.76,27455
2019/07/26,10:48:00,194.76,194.81,194.75,194.81,44147
2019/07/26,10:49:00,194.81,194.84,194.69,194.69,34957
2019/07/26,10:50:00,194.69,194.73,194.64,194.66,51693
2019/07/26,10:51:00,194.66,194.73,194.64,194.71,22814
2019/07/26,10:52:00,194.72,194.75,194.70,194.75,20711
2019/07/26,10:53:00,194.75,194.82,194.75,194.79,31933
2019/07/26,10:54:00,194.79,194.82,194.76,194.77,39422
2019/07/26,10:55:00,194.77,194.80,194.77,194.79,33250
2019/07/26,10:56:00,194.79,194.82,194.76,194.78,33031
2019/07/26,10:57:00,194.78,194.84,194.74,194.81,39757
2019/07/26,10:58:00,194.81,194.86,194.79,194.83,38067
2019/07/26,10:59:00,194.82,194.85,194.80,194.80,78292
2019/07/26,11:00:00,194.80,194.84,194.76,194.78,57944
2019/07/26,11:01:00,194.77,194.81,194.69,194.74,191939
2019/07/26,11:02:00,194.74,194.81,194.71,194.79,24411
2019/07/26,11:03:00,194.79,194.84,194.79,194.84,37313
2019/07/26,11:04:00,194.84,194.85,194.82,194.83,20809
2019/07/26,11:05:00,194.83,194.86,194.79,194.85,101108
2019/07/26,11:06:00,194.84,194.93,194.84,194.90,195897
2019/07/26,11:07:00,194.89,194.90,194.85,194.90,25120
2019/07/26,11:08:00,194.90,194.91,194.88,194.88,44853
2019/07/26,11:09:00,194.89,194.89,194.78,194.78,34858
2019/07/26,11:10:00,194.78,194.79,194.76,194.78,27245
2019/07/26,11:11:00,194.78,194.81,194.73,194.76,34723
2019/07/26,11:12:00,194.76,194.78,194.71,194.75,26737
2019/07/26,11:13:00,194.74,194.76,194.69,194.73,20337
2019/07/26,11:14:00,194.74,194.77,194.72,194.72,14121
2019/07/26,11:15:00,194.73,194.74,194.65,194.67,43904
2019/07/26,11:16:00,194.67,194.79,194.65,194.78,41755
2019/07/26,11:17:00,194.77,194.88,194.77,194.86,41920
2019/07/26,11:18:00,194.86,194.97,194.86,194.93,67721
2019/07/26,11:19:00,194.93,194.96,194.89,194.89,27085
2019/07/26,11:20:00,194.89,194.90,194.83,194.83,33070
2019/07/26,11:21:00,194.83,194.92,194.83,194.92,29791
2019/07/26,11:22:00,194.93,194.98,194.91,194.98,30390
2019/07/26,11:23:00,194.98,195.02,194.96,194.97,50474
2019/07/26,11:24:00,194.97,194.99,194.96,194.97,31744
2019/07/26,11:25:00,194.96,194.99,194.92,194.99,31858
2019/07/26,11:26:00,194.99,195.01,194.95,194.96,40321
2019/07/26,11:27:00,194.96,195.04,194.96,194.99,20492
2019/07/26,11:28:00,195.00,195.08,195.00,195.05,55873
2019/07/26,11:29:00,195.05,195.06,195.02,195.02,29537
2019/07/26,11:30:00,195.03,195.08,195.02,195.06,39084
2019/07/26,11:31:00,195.05,195.09,195.04,195.07,31946
2019/07/26,11:32:00,195.07,195.10,195.05,195.07,27650
2019/07/26,11:33:00,195.07,195.13,195.07,195.12,26988
2019/07/26,11:34:00,195.11,195.13,195.08,195.13,24441
2019/07/26,11:35:00,195.13,195.17,195.13,195.16,36375
2019/07/26,11:36:00,195.16,195.21,195.15,195.20,44271
2019/07/26,11:37:00,195.20,195.20,195.15,195.17,39216
2019/07/26,11:38:00,195.18,195.22,195.18,195.19,46172
2019/07/26,11:39:00,195.20,195.23,195.19,195.22,38460
2019/07/26,11:40:00,195.22,195.24,195.20,195.22,32748
2019/07/26,11:41:00,195.23,195.26,195.19,195.21,40836
2019/07/26,11:42:00,195.21,195.24,195.21,195.23,15864
2019/07/26,11:43:00,195.24,195.26,195.17,195.17,76233
2019/07/26,11:44:00,195.17,195.21,195.17,195.19,91394
2019/07/26,11:45:00,195.18,195.20,195.17,195.19,38014
2019/07/26,11:46:00,195.20,195.27,195.20,195.26,58646
2019/07/26,11:47:00,195.26,195.28,195.21,195.22,36953
2019/07/26,11:48:00,195.22,195.22,195.19,195.22,25159
2019/07/26,11:49:00,195.21,195.22,195.18,195.18,23405
2019/07/26,11:50:00,195.18,195.23,195.17,195.20,16970
2019/07/26,11:51:00,195.20,195.22,195.20,195.20,18645
2019/07/26,11:52:00,195.19,195.21,195.16,195.20,22998
2019/07/26,11:53:00,195.20,195.27,195.19,195.24,22413
2019/07/26,11:54:00,195.24,195.28,195.24,195.26,11404
2019/07/26,11:55:00,195.26,195.28,195.24,195.27,26793
2019/07/26,11:56:00,195.27,195.30,195.26,195.28,34398
2019/07/26,11:57:00,195.27,195.31,195.27,195.31,26498
2019/07/26,11:58:00,195.31,195.32,195.30,195.30,35228
2019/07/26,11:59:00,195.30,195.34,195.29,195.33,53237
2019/07/26,12:00:00,195.33,195.36,195.32,195.33,34628
2019/07/26,12:01:00,195.34,195.35,195.27,195.27,62221
2019/07/26,12:02:00,195.27,195.27,195.23,195.24,37889
2019/07/26,12:03:00,195.24,195.28,195.23,195.27,15177
2019/07/26,12:04:00,195.27,195.28,195.27,195.27,15786
2019/07/26,12:05:00,195.27,195.27,195.26,195.26,8744
2019/07/26,12:06:00,195.26,195.28,195.25,195.28,16070
2019/07/26,12:07:00,195.28,195.30,195.27,195.27,95165
2019/07/26,12:08:00,195.28,195.28,195.25,195.25,37458
2019/07/26,12:09:00,195.25,195.29,195.25,195.29,21237
2019/07/26,12:10:00,195.29,195.33,195.28,195.32,76589
2019/07/26,12:11:00,195.32,195.34,195.28,195.28,30972
2019/07/26,12:12:00,195.28,195.32,195.27,195.31,14365
2019/07/26,12:13:00,195.31,195.35,195.31,195.34,32364
2019/07/26,12:14:00,195.34,195.37,195.32,195.34,272711
2019/07/26,12:15:00,195.34,195.34,195.31,195.34,24316
2019/07/26,12:16:00,195.34,195.35,195.33,195.34,13886
2019/07/26,12:17:00,195.34,195.36,195.26,195.27,40349
2019/07/26,12:18:00,195.27,195.27,195.19,195.22,44836
2019/07/26,12:19:00,195.22,195.23,195.18,195.19,36900
2019/07/26,12:20:00,195.19,195.22,195.17,195.20,53230
2019/07/26,12:21:00,195.19,195.23,195.19,195.22,11336
2019/07/26,12:22:00,195.22,195.22,195.21,195.21,8100
2019/07/26,12:23:00,195.21,195.25,195.21,195.25,14516
2019/07/26,12:24:00,195.25,195.27,195.23,195.24,14195
2019/07/26,12:25:00,195.24,195.25,195.22,195.22,8244
2019/07/26,12:26:00,195.22,195.25,195.21,195.23,31972
2019/07/26,12:27:00,195.23,195.25,195.21,195.23,16044
2019/07/26,12:28:00,195.23,195.25,195.22,195.24,12195
2019/07/26,12:29:00,195.24,195.27,195.24,195.26,15130
2019/07/26,12:30:00,195.26,195.27,195.24,195.27,13895
2019/07/26,12:31:00,195.27,195.29,195.25,195.28,9884
2019/07/26,12:32:00,195.28,195.29,195.26,195.28,27399
2019/07/26,12:33:00,195.28,195.28,195.22,195.22,72284
2019/07/26,12:34:00,195.22,195.22,195.18,195.22,45176
2019/07/26,12:35:00,195.21,195.22,195.13,195.19,40265
2019/07/26,12:36:00,195.19,195.20,195.18,195.18,22306
2019/07/26,12:37:00,195.18,195.18,195.15,195.16,36155
2019/07/26,12:38:00,195.15,195.16,195.13,195.16,18159
2019/07/26,12:39:00,195.16,195.18,195.15,195.15,15031
2019/07/26,12:40:00,195.16,195.16,195.11,195.13,15679
2019/07/26,12:41:00,195.13,195.13,195.08,195.12,40688
2019/07/26,12:42:00,195.12,195.16,195.10,195.15,22385
2019/07/26,12:43:00,195.15,195.16,195.12,195.14,25113
2019/07/26,12:44:00,195.13,195.15,195.12,195.15,39501
2019/07/26,12:45:00,195.15,195.15,195.12,195.14,23159
2019/07/26,12:46:00,195.14,195.17,195.11,195.17,27763
2019/07/26,12:47:00,195.16,195.16,195.14,195.14,6996
2019/07/26,12:48:00,195.14,195.15,195.12,195.14,32668
2019/07/26,12:49:00,195.14,195.15,195.13,195.14,10389
2019/07/26,12:50:00,195.13,195.15,195.12,195.14,13176
2019/07/26,12:51:00,195.14,195.15,195.12,195.14,24052
2019/07/26,12:52:00,195.14,195.15,195.13,195.13,12861
2019/07/26,12:53:00,195.12,195.17,195.12,195.17,17633
2019/07/26,12:54:00,195.17,195.23,195.16,195.22,20890
2019/07/26,12:55:00,195.22,195.25,195.20,195.25,18969
2019/07/26,12:56:00,195.25,195.26,195.23,195.23,302091
2019/07/26,12:57:00,195.23,195.25,195.22,195.23,30496
2019/07/26,12:58:00,195.23,195.24,195.22,195.23,16596
2019/07/26,12:59:00,195.22,195.24,195.22,195.23,12035
2019/07/26,13:00:00,195.23,195.24,195.22,195.23,13570
2019/07/26,13:01:00,195.23,195.25,195.22,195.24,6396
2019/07/26,13:02:00,195.24,195.26,195.24,195.25,10988
2019/07/26,13:03:00,195.26,195.26,195.20,195.23,8881
2019/07/26,13:04:00,195.23,195.23,195.18,195.20,15447
2019/07/26,13:05:00,195.20,195.20,195.14,195.17,14655
2019/07/26,13:06:00,195.18,195.22,195.16,195.22,5676
2019/07/26,13:07:00,195.22,195.22,195.20,195.22,5134
2019/07/26,13:08:00,195.22,195.22,195.17,195.18,6807
2019/07/26,13:09:00,195.18,195.19,195.16,195.16,10581
2019/07/26,13:10:00,195.16,195.19,195.16,195.19,6370
2019/07/26,13:11:00,195.19,195.23,195.19,195.22,4651
2019/07/26,13:12:00,195.23,195.28,195.23,195.25,17585
2019/07/26,13:13:00,195.26,195.30,195.26,195.29,17788
2019/07/26,13:14:00,195.29,195.33,195.29,195.31,34003
2019/07/26,13:15:00,195.31,195.33,195.30,195.33,22306
2019/07/26,13:16:00,195.34,195.40,195.34,195.38,88865
2019/07/26,13:17:00,195.38,195.38,195.36,195.38,12846
2019/07/26,13:18:00,195.38,195.38,195.30,195.33,22533
2019/07/26,13:19:00,195.33,195.33,195.29,195.31,24942
2019/07/26,13:20:00,195.31,195.32,195.29,195.31,18509
2019/07/26,13:21:00,195.31,195.34,195.31,195.34,14873
2019/07/26,13:22:00,195.34,195.42,195.34,195.39,49910
2019/07/26,13:23:00,195.40,195.41,195.38,195.40,22612
2019/07/26,13:24:00,195.40,195.41,195.39,195.39,26900
2019/07/26,13:25:00,195.39,195.42,195.39,195.40,11410
2019/07/26,13:26:00,195.40,195.42,195.34,195.34,15518
2019/07/26,13:27:00,195.34,195.37,195.34,195.35,11937
2019/07/26,13:28:00,195.35,195.37,195.34,195.36,13407
2019/07/26,13:29:00,195.36,195.36,195.31,195.31,17718
2019/07/26,13:30:00,195.31,195.33,195.31,195.32,11522
2019/07/26,13:31:00,195.32,195.32,195.28,195.30,12188
2019/07/26,13:32:00,195.30,195.34,195.30,195.34,9444
2019/07/26,13:33:00,195.34,195.38,195.34,195.34,26025
2019/07/26,13:34:00,195.34,195.34,195.32,195.34,10090
2019/07/26,13:35:00,195.33,195.34,195.33,195.33,3248
2019/07/26,13:36:00,195.34,195.36,195.33,195.35,11886
2019/07/26,13:37:00,195.35,195.35,195.32,195.32,5307
2019/07/26,13:38:00,195.32,195.38,195.32,195.38,12735
2019/07/26,13:39:00,195.38,195.38,195.35,195.38,6088
2019/07/26,13:40:00,195.37,195.37,195.34,195.34,7166
2019/07/26,13:41:00,195.34,195.36,195.32,195.34,4785
2019/07/26,13:42:00,195.34,195.37,195.32,195.32,10131
2019/07/26,13:43:00,195.32,195.35,195.31,195.32,8379
2019/07/26,13:44:00,195.32,195.33,195.28,195.28,8813
2019/07/26,13:45:00,195.28,195.30,195.27,195.29,8407
2019/07/26,13:46:00,195.29,195.31,195.27,195.27,7927
2019/07/26,13:47:00,195.27,195.27,195.24,195.25,19401
2019/07/26,13:48:00,195.25,195.25,195.22,195.24,9883
2019/07/26,13:49:00,195.24,195.25,195.21,195.21,9402
2019/07/26,13:50:00,195.21,195.23,195.19,195.22,10094
2019/07/26,13:51:00,195.21,195.22,195.19,195.21,13742
2019/07/26,13:52:00,195.21,195.23,195.21,195.23,14216
2019/07/26,13:53:00,195.23,195.26,195.22,195.26,7045
2019/07/26,13:54:00,195.26,195.26,195.24,195.25,16860
2019/07/26,13:55:00,195.25,195.26,195.22,195.24,8516
2019/07/26,13:56:00,195.24,195.31,195.24,195.31,18393
2019/07/26,13:57:00,195.30,195.33,195.30,195.33,14680
2019/07/26,13:58:00,195.33,195.35,195.32,195.34,10367
2019/07/26,13:59:00,195.34,195.35,195.33,195.34,11227
2019/07/26,14:00:00,195.34,195.37,195.34,195.36,18525
2019/07/26,14:01:00,195.36,195.37,195.34,195.34,17595
2019/07/26,14:02:00,195.34,195.37,195.33,195.37,28090
2019/07/26,14:03:00,195.37,195.37,195.32,195.33,8363
2019/07/26,14:04:00,195.33,195.34,195.29,195.30,6231
2019/07/26,14:05:00,195.30,195.31,195.27,195.28,9843
2019/07/26,14:06:00,195.28,195.30,195.26,195.27,8242
2019/07/26,14:07:00,195.27,195.28,195.23,195.23,12987
2019/07/26,14:08:00,195.23,195.26,195.22,195.24,23517
2019/07/26,14:09:00,195.23,195.28,195.23,195.25,22808
2019/07/26,14:10:00,195.25,195.30,195.25,195.29,29928
2019/07/26,14:11:00,195.29,195.30,195.28,195.30,18191
2019/07/26,14:12:00,195.30,195.33,195.30,195.32,23109
2019/07/26,14:13:00,195.32,195.34,195.29,195.30,15190
2019/07/26,14:14:00,195.30,195.32,195.30,195.32,8023
2019/07/26,14:15:00,195.32,195.34,195.32,195.33,12486
2019/07/26,14:16:00,195.33,195.35,195.32,195.34,12509
2019/07/26,14:17:00,195.34,195.35,195.33,195.35,3882
2019/07/26,14:18:00,195.35,195.35,195.32,195.34,15024
2019/07/26,14:19:00,195.34,195.35,195.32,195.34,11328
2019/07/26,14:20:00,195.34,195.35,195.33,195.34,11248
2019/07/26,14:21:00,195.34,195.34,195.32,195.33,7320
2019/07/26,14:22:00,195.33,195.35,195.32,195.35,5146
2019/07/26,14:23:00,195.35,195.36,195.34,195.35,28398
2019/07/26,14:24:00,195.35,195.35,195.32,195.33,19326
2019/07/26,14:25:00,195.33,195.34,195.27,195.28,41466
2019/07/26,14:26:00,195.28,195.31,195.27,195.27,31101
2019/07/26,14:27:00,195.27,195.30,195.26,195.29,46691
2019/07/26,14:28:00,195.28,195.28,195.25,195.27,18962
2019/07/26,14:29:00,195.27,195.29,195.26,195.27,10389
2019/07/26,14:30:00,195.27,195.28,195.25,195.26,23342
2019/07/26,14:31:00,195.26,195.31,195.25,195.31,26891
2019/07/26,14:32:00,195.31,195.31,195.27,195.30,14908
2019/07/26,14:33:00,195.30,195.32,195.30,195.31,8586
2019/07/26,14:34:00,195.31,195.32,195.31,195.31,6703
2019/07/26,14:35:00,195.32,195.32,195.30,195.32,9324
2019/07/26,14:36:00,195.32,195.32,195.30,195.31,29835
2019/07/26,14:37:00,195.31,195.33,195.31,195.32,12809
2019/07/26,14:38:00,195.32,195.37,195.32,195.35,46012
2019/07/26,14:39:00,195.35,195.38,195.32,195.32,22825
2019/07/26,14:40:00,195.32,195.35,195.31,195.31,17702
2019/07/26,14:41:00,195.32,195.33,195.31,195.32,5645
2019/07/26,14:42:00,195.33,195.35,195.32,195.33,9243
2019/07/26,14:43:00,195.33,195.34,195.30,195.31,10602
2019/07/26,14:44:00,195.31,195.33,195.29,195.31,6151
2019/07/26,14:45:00,195.31,195.32,195.29,195.32,17345
2019/07/26,14:46:00,195.31,195.34,195.26,195.27,53749
2019/07/26,14:47:00,195.26,195.29,195.19,195.29,31377
2019/07/26,14:48:00,195.29,195.38,195.29,195.38,57219
2019/07/26,14:49:00,195.38,195.41,195.32,195.35,96586
2019/07/26,14:50:00,195.35,195.37,195.34,195.35,20781
2019/07/26,14:51:00,195.35,195.36,195.32,195.36,18610
2019/07/26,14:52:00,195.36,195.38,195.35,195.35,11276
2019/07/26,14:53:00,195.35,195.38,195.35,195.36,19222
2019/07/26,14:54:00,195.36,195.37,195.35,195.36,12737
2019/07/26,14:55:00,195.36,195.38,195.35,195.38,8939
2019/07/26,14:56:00,195.38,195.40,195.37,195.39,163960
2019/07/26,14:57:00,195.39,195.41,195.39,195.39,12059
2019/07/26,14:58:00,195.39,195.42,195.39,195.42,13283
2019/07/26,14:59:00,195.42,195.42,195.40,195.41,9312
2019/07/26,15:00:00,195.41,195.44,195.40,195.42,33776
2019/07/26,15:01:00,195.42,195.44,195.37,195.37,22122
2019/07/26,15:02:00,195.37,195.37,195.32,195.35,19951
2019/07/26,15:03:00,195.35,195.40,195.35,195.38,12537
2019/07/26,15:04:00,195.38,195.41,195.38,195.40,15574
2019/07/26,15:05:00,195.40,195.45,195.40,195.45,142822
2019/07/26,15:06:00,195.45,195.47,195.43,195.47,27905
2019/07/26,15:07:00,195.47,195.48,195.45,195.47,10858
2019/07/26,15:08:00,195.46,195.47,195.44,195.45,10472
2019/07/26,15:09:00,195.45,195.45,195.41,195.43,12676
2019/07/26,15:10:00,195.43,195.43,195.40,195.40,16966
2019/07/26,15:11:00,195.40,195.43,195.39,195.41,63320
2019/07/26,15:12:00,195.40,195.40,195.37,195.39,20139
2019/07/26,15:13:00,195.39,195.40,195.38,195.39,25466
2019/07/26,15:14:00,195.39,195.45,195.38,195.44,29401
2019/07/26,15:15:00,195.44,195.44,195.42,195.43,11061
2019/07/26,15:16:00,195.45,195.48,195.43,195.47,19474
2019/07/26,15:17:00,195.47,195.49,195.45,195.49,20129
2019/07/26,15:18:00,195.49,195.49,195.45,195.45,14015
2019/07/26,15:19:00,195.46,195.48,195.45,195.46,14859
2019/07/26,15:20:00,195.46,195.48,195.46,195.48,8355
2019/07/26,15:21:00,195.48,195.49,195.45,195.48,19637
2019/07/26,15:22:00,195.48,195.50,195.48,195.48,13614
2019/07/26,15:23:00,195.48,195.53,195.47,195.52,92809
2019/07/26,15:24:00,195.52,195.55,195.52,195.54,27759
2019/07/26,15:25:00,195.54,195.55,195.51,195.52,19349
2019/07/26,15:26:00,195.52,195.52,195.47,195.48,101431
2019/07/26,15:27:00,195.48,195.49,195.45,195.45,24605
2019/07/26,15:28:00,195.45,195.46,195.43,195.44,19124
2019/07/26,15:29:00,195.44,195.45,195.42,195.43,28576
2019/07/26,15:30:00,195.43,195.45,195.43,195.45,11590
2019/07/26,15:31:00,195.45,195.51,195.42,195.51,37590
2019/07/26,15:32:00,195.50,195.53,195.48,195.50,30843
2019/07/26,15:33:00,195.50,195.50,195.47,195.49,35293
2019/07/26,15:34:00,195.49,195.51,195.48,195.51,14296
2019/07/26,15:35:00,195.51,195.53,195.50,195.51,27628
2019/07/26,15:36:00,195.51,195.53,195.51,195.51,16038
2019/07/26,15:37:00,195.51,195.54,195.48,195.52,219352
2019/07/26,15:38:00,195.52,195.53,195.49,195.50,49783
2019/07/26,15:39:00,195.51,195.53,195.51,195.52,23279
2019/07/26,15:40:00,195.52,195.54,195.52,195.54,17785
2019/07/26,15:41:00,195.54,195.55,195.50,195.50,34240
2019/07/26,15:42:00,195.50,195.51,195.46,195.47,24327
2019/07/26,15:43:00,195.47,195.50,195.47,195.49,38875
2019/07/26,15:44:00,195.49,195.52,195.48,195.52,63277
2019/07/26,15:45:00,195.52,195.52,195.47,195.48,46814
2019/07/26,15:46:00,195.48,195.48,195.43,195.45,72535
2019/07/26,15:47:00,195.46,195.46,195.42,195.42,74951
2019/07/26,15:48:00,195.42,195.44,195.40,195.44,36485
2019/07/26,15:49:00,195.44,195.45,195.41,195.45,39061
2019/07/26,15:50:00,195.45,195.45,195.41,195.43,32626
2019/07/26,15:51:00,195.44,195.47,195.41,195.44,71780
2019/07/26,15:52:00,195.44,195.44,195.40,195.43,95917
2019/07/26,15:53:00,195.43,195.45,195.42,195.45,111720
2019/07/26,15:54:00,195.45,195.46,195.43,195.46,90786
2019/07/26,15:55:00,195.45,195.46,195.41,195.42,76521
2019/07/26,15:56:00,195.42,195.52,195.36,195.36,344608
2019/07/26,15:57:00,195.36,195.37,195.32,195.35,130104
2019/07/26,15:58:00,195.34,195.38,195.33,195.36,175295
2019/07/26,15:59:00,195.36,195.43,195.35,195.43,344685
2019/07/26,16:00:00,195.43,195.44,195.26,195.29,1046563
2019/07/29,09:31:00,195.18,195.18,195.02,195.11,280061
2019/07/29,09:32:00,195.11,195.14,195.03,195.06,81342
2019/07/29,09:33:00,195.07,195.08,194.82,194.83,155540
2019/07/29,09:34:00,194.83,194.83,194.70,194.71,135251
2019/07/29,09:35:00,194.71,194.89,194.71,194.76,196556
2019/07/29,09:36:00,194.76,194.79,194.61,194.74,128379
2019/07/29,09:37:00,194.74,194.80,194.69,194.73,42142
2019/07/29,09:38:00,194.73,194.80,194.70,194.73,65175
2019/07/29,09:39:00,194.73,194.73,194.66,194.70,48890
2019/07/29,09:40:00,194.69,194.74,194.66,194.67,26743
2019/07/29,09:41:00,194.67,194.67,194.44,194.47,155104
2019/07/29,09:42:00,194.49,194.55,194.44,194.46,42466
2019/07/29,09:43:00,194.45,194.47,194.33,194.34,96973
2019/07/29,09:44:00,194.34,194.37,194.27,194.33,98004
2019/07/29,09:45:00,194.33,194.33,194.23,194.28,65174
2019/07/29,09:46:00,194.28,194.39,194.25,194.27,63234
2019/07/29,09:47:00,194.27,194.43,194.26,194.42,85325
2019/07/29,09:48:00,194.42,194.44,194.37,194.41,163153
2019/07/29,09:49:00,194.41,194.48,194.40,194.42,86766
2019/07/29,09:50:00,194.42,194.45,194.28,194.33,137655
2019/07/29,09:51:00,194.32,194.32,194.19,194.24,42380
2019/07/29,09:52:00,194.23,194.26,194.14,194.17,76499
2019/07/29,09:53:00,194.17,194.17,194.06,194.08,156546
2019/07/29,09:54:00,194.08,194.14,194.03,194.05,222234
2019/07/29,09:55:00,194.07,194.10,193.99,194.01,215885
2019/07/29,09:56:00,193.99,194.04,193.98,194.04,73516
2019/07/29,09:57:00,194.04,194.06,193.91,193.93,98184
2019/07/29,09:58:00,193.93,193.97,193.85,193.86,140447
2019/07/29,09:59:00,193.86,193.87,193.78,193.85,195174
2019/07/29,10:00:00,193.85,193.86,193.76,193.85,296922
2019/07/29,10:01:00,193.84,193.85,193.80,193.83,80839
2019/07/29,10:02:00,193.83,193.83,193.78,193.78,199474
2019/07/29,10:03:00,193.79,193.90,193.76,193.90,246653
2019/07/29,10:04:00,193.90,193.93,193.87,193.91,60041
2019/07/29,10:05:00,193.90,193.94,193.86,193.90,56267
2019/07/29,10:06:00,193.90,193.92,193.77,193.77,324280
2019/07/29,10:07:00,193.78,193.80,193.64,193.77,183626
2019/07/29,10:08:00,193.77,193.80,193.71,193.77,86718
2019/07/29,10:09:00,193.76,193.76,193.69,193.74,64461
2019/07/29,10:10:00,193.76,193.78,193.61,193.63,108614
2019/07/29,10:11:00,193.62,193.66,193.54,193.59,117470
2019/07/29,10:12:00,193.60,193.60,193.40,193.41,164011
2019/07/29,10:13:00,193.41,193.51,193.39,193.46,75163
2019/07/29,10:14:00,193.46,193.57,193.46,193.48,153585
2019/07/29,10:15:00,193.46,193.54,193.46,193.54,151687
2019/07/29,10:16:00,193.54,193.57,193.49,193.51,103267
2019/07/29,10:17:00,193.52,193.64,193.51,193.63,70358
2019/07/29,10:18:00,193.63,193.72,193.62,193.69,126506
2019/07/29,10:19:00,193.69,193.70,193.63,193.67,113168
2019/07/29,10:20:00,193.67,193.68,193.60,193.67,119765
2019/07/29,10:21:00,193.67,193.67,193.61,193.63,60997
2019/07/29,10:22:00,193.63,193.76,193.62,193.74,129857
2019/07/29,10:23:00,193.74,193.81,193.71,193.79,92902
2019/07/29,10:24:00,193.79,193.85,193.78,193.85,91748
2019/07/29,10:25:00,193.84,193.85,193.79,193.83,44722
2019/07/29,10:26:00,193.83,193.84,193.80,193.81,51664
2019/07/29,10:27:00,193.82,193.84,193.78,193.81,56977
2019/07/29,10:28:00,193.82,193.82,193.74,193.78,32339
2019/07/29,10:29:00,193.78,193.81,193.75,193.81,41069
2019/07/29,10:30:00,193.81,193.82,193.79,193.80,32487
2019/07/29,10:31:00,193.80,193.80,193.70,193.73,66820
2019/07/29,10:32:00,193.72,193.86,193.72,193.83,104860
2019/07/29,10:33:00,193.83,193.94,193.83,193.90,47069
2019/07/29,10:34:00,193.90,193.95,193.87,193.92,51817
2019/07/29,10:35:00,193.92,193.97,193.92,193.93,55957
2019/07/29,10:36:00,193.93,194.01,193.93,193.96,399089
2019/07/29,10:37:00,193.96,193.96,193.85,193.85,101356
2019/07/29,10:38:00,193.85,193.89,193.77,193.88,61253
2019/07/29,10:39:00,193.88,193.91,193.84,193.88,46073
2019/07/29,10:40:00,193.89,193.90,193.86,193.86,27475
2019/07/29,10:41:00,193.86,193.87,193.80,193.81,23962
2019/07/29,10:42:00,193.81,193.83,193.78,193.83,54327
2019/07/29,10:43:00,193.84,193.87,193.77,193.86,15519
2019/07/29,10:44:00,193.86,193.94,193.86,193.94,37895
2019/07/29,10:45:00,193.94,193.95,193.91,193.94,18933
2019/07/29,10:46:00,193.94,193.98,193.93,193.96,34807
2019/07/29,10:47:00,193.97,194.01,193.95,194.00,73002
2019/07/29,10:48:00,194.01,194.05,193.99,194.04,25955
2019/07/29,10:49:00,194.04,194.08,194.02,194.06,63833
2019/07/29,10:50:00,194.06,194.09,194.02,194.08,145798
2019/07/29,10:51:00,194.08,194.11,194.02,194.04,140646
2019/07/29,10:52:00,194.03,194.07,194.03,194.05,35607
2019/07/29,10:53:00,194.04,194.06,193.99,193.99,18222
2019/07/29,10:54:00,193.99,194.01,193.97,193.99,28480
2019/07/29,10:55:00,194.00,194.06,193.99,194.06,15759
2019/07/29,10:56:00,194.05,194.13,194.02,194.03,74457
2019/07/29,10:57:00,194.03,194.03,193.93,193.94,68115
2019/07/29,10:58:00,193.94,193.94,193.91,193.92,24759
2019/07/29,10:59:00,193.91,193.94,193.90,193.93,24609
2019/07/29,11:00:00,193.92,193.93,193.83,193.90,54042
2019/07/29,11:01:00,193.91,193.93,193.84,193.85,16709
2019/07/29,11:02:00,193.85,193.85,193.81,193.82,19989
2019/07/29,11:03:00,193.83,193.95,193.82,193.94,29287
2019/07/29,11:04:00,193.94,194.01,193.88,193.91,84382
2019/07/29,11:05:00,193.90,193.91,193.84,193.91,50282
2019/07/29,11:06:00,193.91,193.98,193.90,193.97,28694
2019/07/29,11:07:00,193.97,194.01,193.97,194.01,29505
2019/07/29,11:08:00,194.01,194.02,193.95,193.95,25646
2019/07/29,11:09:00,193.95,193.98,193.90,193.93,41907
2019/07/29,11:10:00,193.93,193.94,193.89,193.91,19507
2019/07/29,11:11:00,193.91,193.91,193.87,193.87,44707
2019/07/29,11:12:00,193.88,193.94,193.88,193.92,38065
2019/07/29,11:13:00,193.91,193.98,193.90,193.90,22424
2019/07/29,11:14:00,193.90,193.94,193.84,193.86,31450
2019/07/29,11:15:00,193.87,193.97,193.87,193.91,13713
2019/07/29,11:16:00,193.91,193.93,193.88,193.89,9642
2019/07/29,11:17:00,193.89,193.94,193.86,193.94,35835
2019/07/29,11:18:00,193.94,194.05,193.94,194.05,31634
2019/07/29,11:19:00,194.06,194.12,194.05,194.07,78393
2019/07/29,11:20:00,194.09,194.10,194.07,194.10,28960
2019/07/29,11:21:00,194.09,194.19,194.09,194.13,121209
2019/07/29,11:22:00,194.13,194.16,194.08,194.14,45332
2019/07/29,11:23:00,194.14,194.14,194.07,194.11,45583
2019/07/29,11:24:00,194.11,194.17,194.10,194.15,51758
2019/07/29,11:25:00,194.15,194.20,194.15,194.15,28993
2019/07/29,11:26:00,194.15,194.17,194.11,194.17,95500
2019/07/29,11:27:00,194.18,194.20,194.13,194.17,30709
2019/07/29,11:28:00,194.17,194.17,194.12,194.12,30615
2019/07/29,11:29:00,194.13,194.19,194.09,194.14,58408
2019/07/29,11:30:00,194.14,194.19,194.13,194.18,23683
2019/07/29,11:31:00,194.20,194.22,194.10,194.10,62023
2019/07/29,11:32:00,194.10,194.15,194.10,194.13,25516
2019/07/29,11:33:00,194.13,194.13,194.10,194.10,12477
2019/07/29,11:34:00,194.10,194.17,194.10,194.14,17507
2019/07/29,11:35:00,194.14,194.14,194.05,194.06,155943
2019/07/29,11:36:00,194.06,194.13,194.05,194.11,46739
2019/07/29,11:37:00,194.12,194.17,194.08,194.17,18115
2019/07/29,11:38:00,194.16,194.26,194.16,194.24,41172
2019/07/29,11:39:00,194.25,194.27,194.19,194.19,42916
2019/07/29,11:40:00,194.19,194.22,194.19,194.20,5566
2019/07/29,11:41:00,194.20,194.22,194.19,194.21,7443
2019/07/29,11:42:00,194.21,194.27,194.21,194.25,29431
2019/07/29,11:43:00,194.25,194.28,194.23,194.23,14867
2019/07/29,11:44:00,194.23,194.26,194.22,194.23,31993
2019/07/29,11:45:00,194.23,194.24,194.22,194.22,21423
2019/07/29,11:46:00,194.22,194.26,194.21,194.24,46863
2019/07/29,11:47:00,194.24,194.26,194.21,194.26,18045
2019/07/29,11:48:00,194.25,194.29,194.24,194.29,39098
2019/07/29,11:49:00,194.29,194.31,194.24,194.28,19597
2019/07/29,11:50:00,194.27,194.30,194.25,194.27,16391
2019/07/29,11:51:00,194.27,194.29,194.25,194.26,106346
2019/07/29,11:52:00,194.26,194.28,194.24,194.27,33553
2019/07/29,11:53:00,194.27,194.30,194.26,194.26,25166
2019/07/29,11:54:00,194.27,194.28,194.24,194.24,17123
2019/07/29,11:55:00,194.24,194.31,194.24,194.31,28993
2019/07/29,11:56:00,194.31,194.34,194.31,194.32,22119
2019/07/29,11:57:00,194.32,194.39,194.31,194.32,97531
2019/07/29,11:58:00,194.32,194.35,194.32,194.33,11841
2019/07/29,11:59:00,194.31,194.31,194.26,194.27,40615
2019/07/29,12:00:00,194.27,194.30,194.27,194.29,9248
2019/07/29,12:01:00,194.29,194.29,194.23,194.24,48391
2019/07/29,12:02:00,194.25,194.27,194.22,194.23,19642
2019/07/29,12:03:00,194.22,194.23,194.17,194.21,27702
2019/07/29,12:04:00,194.21,194.21,194.13,194.14,105947
2019/07/29,12:05:00,194.12,194.16,194.12,194.14,31099
2019/07/29,12:06:00,194.14,194.17,194.11,194.17,38837
2019/07/29,12:07:00,194.16,194.19,194.16,194.17,28464
2019/07/29,12:08:00,194.16,194.17,194.15,194.15,34024
2019/07/29,12:09:00,194.15,194.16,194.13,194.15,12615
2019/07/29,12:10:00,194.14,194.15,194.12,194.15,8581
2019/07/29,12:11:00,194.15,194.16,194.10,194.11,22778
2019/07/29,12:12:00,194.10,194.10,194.03,194.03,61638
2019/07/29,12:13:00,194.02,194.05,194.02,194.05,31926
2019/07/29,12:14:00,194.06,194.07,194.03,194.04,18107
2019/07/29,12:15:00,194.04,194.06,194.04,194.05,7176
2019/07/29,12:16:00,194.05,194.05,194.00,194.00,6463
2019/07/29,12:17:00,194.00,194.02,193.98,193.98,33715
2019/07/29,12:18:00,193.98,194.00,193.98,194.00,40288
2019/07/29,12:19:00,194.00,194.01,194.00,194.01,7923
2019/07/29,12:20:00,194.01,194.05,194.01,194.05,13077
2019/07/29,12:21:00,194.05,194.14,194.05,194.14,28543
2019/07/29,12:22:00,194.16,194.19,194.15,194.16,22980
2019/07/29,12:23:00,194.16,194.18,194.15,194.17,7844
2019/07/29,12:24:00,194.17,194.17,194.11,194.11,42108
2019/07/29,12:25:00,194.10,194.12,194.08,194.12,12704
2019/07/29,12:26:00,194.12,194.12,194.03,194.07,36153
2019/07/29,12:27:00,194.07,194.09,194.07,194.09,13389
2019/07/29,12:28:00,194.09,194.12,194.09,194.11,8989
2019/07/29,12:29:00,194.11,194.18,194.10,194.18,16176
2019/07/29,12:30:00,194.18,194.18,194.16,194.18,16763
2019/07/29,12:31:00,194.18,194.18,194.15,194.18,15326
2019/07/29,12:32:00,194.18,194.24,194.18,194.23,10709
2019/07/29,12:33:00,194.24,194.24,194.20,194.21,23945
2019/07/29,12:34:00,194.22,194.25,194.20,194.21,11815
2019/07/29,12:35:00,194.21,194.23,194.18,194.21,47089
2019/07/29,12:36:00,194.21,194.26,194.20,194.21,8757
2019/07/29,12:37:00,194.19,194.21,194.14,194.14,21747
2019/07/29,12:38:00,194.14,194.14,194.11,194.12,53800
2019/07/29,12:39:00,194.12,194.14,194.12,194.13,51518
2019/07/29,12:40:00,194.13,194.13,194.09,194.10,61576
2019/07/29,12:41:00,194.11,194.17,194.11,194.13,192788
2019/07/29,12:42:00,194.13,194.17,194.13,194.14,2508
2019/07/29,12:43:00,194.14,194.15,194.13,194.14,36255
2019/07/29,12:44:00,194.15,194.15,194.08,194.09,17939
2019/07/29,12:45:00,194.09,194.17,194.08,194.17,26051
2019/07/29,12:46:00,194.16,194.19,194.15,194.18,4617
2019/07/29,12:47:00,194.17,194.17,194.13,194.16,21523
2019/07/29,12:48:00,194.16,194.22,194.16,194.17,19791
2019/07/29,12:49:00,194.17,194.24,194.17,194.23,11200
2019/07/29,12:50:00,194.23,194.27,194.22,194.25,15409
2019/07/29,12:51:00,194.25,194.26,194.24,194.26,34193
2019/07/29,12:52:00,194.26,194.28,194.24,194.27,13909
2019/07/29,12:53:00,194.27,194.30,194.27,194.28,34198
2019/07/29,12:54:00,194.28,194.28,194.25,194.26,25351
2019/07/29,12:55:00,194.26,194.27,194.24,194.26,7776
2019/07/29,12:56:00,194.26,194.30,194.26,194.30,12206
2019/07/29,12:57:00,194.30,194.33,194.30,194.32,5404
2019/07/29,12:58:00,194.32,194.38,194.32,194.37,30611
2019/07/29,12:59:00,194.38,194.39,194.35,194.38,19720
2019/07/29,13:00:00,194.37,194.44,194.37,194.43,21538
2019/07/29,13:01:00,194.43,194.53,194.42,194.51,66943
2019/07/29,13:02:00,194.51,194.51,194.43,194.43,26196
2019/07/29,13:03:00,194.42,194.47,194.42,194.47,18631
2019/07/29,13:04:00,194.49,194.49,194.42,194.42,9377
2019/07/29,13:05:00,194.42,194.42,194.39,194.42,22415
2019/07/29,13:06:00,194.43,194.44,194.39,194.42,12885
2019/07/29,13:07:00,194.38,194.39,194.36,194.37,38968
2019/07/29,13:08:00,194.37,194.37,194.34,194.36,14598
2019/07/29,13:09:00,194.35,194.36,194.34,194.35,11489
2019/07/29,13:10:00,194.36,194.36,194.34,194.35,9556
2019/07/29,13:11:00,194.36,194.38,194.35,194.37,9800
2019/07/29,13:12:00,194.37,194.41,194.37,194.41,11030
2019/07/29,13:13:00,194.41,194.42,194.38,194.39,15252
2019/07/29,13:14:00,194.39,194.42,194.38,194.40,7004
2019/07/29,13:15:00,194.40,194.42,194.39,194.40,5731
2019/07/29,13:16:00,194.40,194.46,194.40,194.44,15836
2019/07/29,13:17:00,194.44,194.50,194.44,194.50,179152
2019/07/29,13:18:00,194.49,194.51,194.48,194.49,89517
2019/07/29,13:19:00,194.49,194.50,194.47,194.50,31304
2019/07/29,13:20:00,194.49,194.50,194.46,194.48,12284
2019/07/29,13:21:00,194.48,194.49,194.45,194.47,18166
2019/07/29,13:22:00,194.48,194.48,194.45,194.47,6752
2019/07/29,13:23:00,194.47,194.51,194.47,194.48,57305
2019/07/29,13:24:00,194.48,194.49,194.46,194.47,30302
2019/07/29,13:25:00,194.47,194.49,194.46,194.48,19183
2019/07/29,13:26:00,194.49,194.49,194.45,194.47,20129
2019/07/29,13:27:00,194.46,194.48,194.45,194.45,9775
2019/07/29,13:28:00,194.45,194.47,194.43,194.44,13058
2019/07/29,13:29:00,194.44,194.45,194.44,194.45,1719
2019/07/29,13:30:00,194.45,194.50,194.44,194.49,5396
2019/07/29,13:31:00,194.47,194.55,194.46,194.53,24868
2019/07/29,13:32:00,194.53,194.58,194.52,194.56,27284
2019/07/29,13:33:00,194.56,194.59,194.54,194.58,19195
2019/07/29,13:34:00,194.58,194.58,194.53,194.57,21461
2019/07/29,13:35:00,194.58,194.58,194.54,194.57,40188
2019/07/29,13:36:00,194.57,194.59,194.55,194.57,18757
2019/07/29,13:37:00,194.56,194.57,194.56,194.56,1815
2019/07/29,13:38:00,194.56,194.56,194.50,194.51,26702
2019/07/29,13:39:00,194.51,194.53,194.46,194.47,39518
2019/07/29,13:40:00,194.47,194.50,194.47,194.47,9134
2019/07/29,13:41:00,194.47,194.51,194.47,194.50,7275
2019/07/29,13:42:00,194.51,194.51,194.48,194.48,5588
2019/07/29,13:43:00,194.48,194.50,194.41,194.43,39477
2019/07/29,13:44:00,194.42,194.42,194.39,194.41,9088
2019/07/29,13:45:00,194.41,194.42,194.39,194.40,6929
2019/07/29,13:46:00,194.41,194.44,194.41,194.41,5189
2019/07/29,13:47:00,194.41,194.42,194.38,194.41,47127
2019/07/29,13:48:00,194.41,194.41,194.38,194.38,17989
2019/07/29,13:49:00,194.38,194.41,194.37,194.41,9509
2019/07/29,13:50:00,194.41,194.44,194.40,194.43,17840
2019/07/29,13:51:00,194.43,194.43,194.40,194.40,11197
2019/07/29,13:52:00,194.40,194.40,194.38,194.38,28957
2019/07/29,13:53:00,194.39,194.42,194.37,194.42,47084
2019/07/29,13:54:00,194.42,194.43,194.39,194.39,5316
2019/07/29,13:55:00,194.39,194.42,194.39,194.41,5234
2019/07/29,13:56:00,194.42,194.44,194.41,194.44,5915
2019/07/29,13:57:00,194.43,194.44,194.41,194.44,9274
2019/07/29,13:58:00,194.44,194.45,194.38,194.38,8696
2019/07/29,13:59:00,194.38,194.42,194.38,194.42,12161
2019/07/29,14:00:00,194.42,194.44,194.39,194.41,29425
2019/07/29,14:01:00,194.40,194.47,194.39,194.41,27743
2019/07/29,14:02:00,194.41,194.41,194.39,194.40,5987
2019/07/29,14:03:00,194.39,194.41,194.38,194.39,30165
2019/07/29,14:04:00,194.39,194.42,194.39,194.40,1013706
2019/07/29,14:05:00,194.40,194.41,194.38,194.38,11161
2019/07/29,14:06:00,194.38,194.38,194.33,194.33,41010
2019/07/29,14:07:00,194.33,194.37,194.33,194.36,20835
2019/07/29,14:08:00,194.38,194.39,194.32,194.32,13242
2019/07/29,14:09:00,194.32,194.36,194.32,194.34,31174
2019/07/29,14:10:00,194.34,194.35,194.31,194.33,45422
2019/07/29,14:11:00,194.33,194.39,194.32,194.39,9813
2019/07/29,14:12:00,194.39,194.44,194.39,194.43,9356
2019/07/29,14:13:00,194.42,194.42,194.40,194.42,82593
2019/07/29,14:14:00,194.42,194.44,194.41,194.44,14782
2019/07/29,14:15:00,194.44,194.45,194.43,194.45,16428
2019/07/29,14:16:00,194.45,194.46,194.42,194.42,11878
2019/07/29,14:17:00,194.41,194.42,194.39,194.40,23358
2019/07/29,14:18:00,194.41,194.42,194.39,194.39,6729
2019/07/29,14:19:00,194.39,194.40,194.37,194.37,9635
2019/07/29,14:20:00,194.37,194.40,194.36,194.40,3528
2019/07/29,14:21:00,194.41,194.42,194.38,194.40,5197
2019/07/29,14:22:00,194.40,194.46,194.39,194.46,8784
2019/07/29,14:23:00,194.45,194.48,194.44,194.46,9209
2019/07/29,14:24:00,194.46,194.49,194.45,194.48,9299
2019/07/29,14:25:00,194.48,194.50,194.47,194.47,16526
2019/07/29,14:26:00,194.47,194.48,194.45,194.45,17453
2019/07/29,14:27:00,194.45,194.46,194.43,194.45,9931
2019/07/29,14:28:00,194.45,194.50,194.45,194.50,9623
2019/07/29,14:29:00,194.50,194.54,194.50,194.53,17861
2019/07/29,14:30:00,194.55,194.56,194.52,194.53,44092
2019/07/29,14:31:00,194.53,194.53,194.50,194.52,19326
2019/07/29,14:32:00,194.52,194.52,194.50,194.52,30086
2019/07/29,14:33:00,194.52,194.53,194.46,194.48,21539
2019/07/29,14:34:00,194.47,194.49,194.47,194.48,5628
2019/07/29,14:35:00,194.48,194.49,194.45,194.46,3710
2019/07/29,14:36:00,194.45,194.45,194.42,194.44,9411
2019/07/29,14:37:00,194.45,194.46,194.42,194.43,4165
2019/07/29,14:38:00,194.43,194.49,194.42,194.49,7965
2019/07/29,14:39:00,194.49,194.49,194.45,194.46,7221
2019/07/29,14:40:00,194.47,194.51,194.47,194.50,8010
2019/07/29,14:41:00,194.50,194.50,194.47,194.47,4432
2019/07/29,14:42:00,194.47,194.49,194.44,194.49,41552
2019/07/29,14:43:00,194.49,194.49,194.46,194.49,8328
2019/07/29,14:44:00,194.49,194.49,194.46,194.47,8324
2019/07/29,14:45:00,194.47,194.47,194.42,194.42,5620
2019/07/29,14:46:00,194.43,194.47,194.43,194.47,9598
2019/07/29,14:47:00,194.47,194.48,194.45,194.47,2183
2019/07/29,14:48:00,194.47,194.50,194.46,194.46,22261
2019/07/29,14:49:00,194.45,194.48,194.43,194.47,6520
2019/07/29,14:50:00,194.47,194.47,194.43,194.46,10891
2019/07/29,14:51:00,194.46,194.52,194.46,194.52,6466
2019/07/29,14:52:00,194.52,194.67,194.52,194.66,66965
2019/07/29,14:53:00,194.67,194.70,194.65,194.65,36458
2019/07/29,14:54:00,194.65,194.69,194.64,194.67,11698
2019/07/29,14:55:00,194.67,194.68,194.65,194.67,5009
2019/07/29,14:56:00,194.68,194.72,194.68,194.69,20526
2019/07/29,14:57:00,194.69,194.71,194.69,194.69,43920
2019/07/29,14:58:00,194.69,194.70,194.66,194.67,10812
2019/07/29,14:59:00,194.67,194.68,194.66,194.67,4640
2019/07/29,15:00:00,194.67,194.69,194.65,194.67,21345
2019/07/29,15:01:00,194.66,194.72,194.66,194.71,9046
2019/07/29,15:02:00,194.71,194.71,194.67,194.67,11996
2019/07/29,15:03:00,194.67,194.69,194.66,194.66,5046
2019/07/29,15:04:00,194.66,194.67,194.64,194.65,8869
2019/07/29,15:05:00,194.65,194.66,194.60,194.63,67690
2019/07/29,15:06:00,194.63,194.64,194.60,194.60,9784
2019/07/29,15:07:00,194.60,194.60,194.56,194.56,19362
2019/07/29,15:08:00,194.56,194.58,194.54,194.58,17496
2019/07/29,15:09:00,194.58,194.65,194.57,194.65,50072
2019/07/29,15:10:00,194.65,194.66,194.59,194.63,42811
2019/07/29,15:11:00,194.63,194.63,194.58,194.61,15998
2019/07/29,15:12:00,194.60,194.60,194.57,194.59,30974
2019/07/29,15:13:00,194.59,194.60,194.58,194.58,30036
2019/07/29,15:14:00,194.58,194.60,194.57,194.59,10726
2019/07/29,15:15:00,194.59,194.59,194.57,194.58,7411
2019/07/29,15:16:00,194.58,194.62,194.56,194.58,36931
2019/07/29,15:17:00,194.58,194.60,194.56,194.60,8286
2019/07/29,15:18:00,194.60,194.62,194.58,194.58,10972
2019/07/29,15:19:00,194.59,194.60,194.56,194.56,14177
2019/07/29,15:20:00,194.56,194.65,194.55,194.65,19611
2019/07/29,15:21:00,194.65,194.65,194.60,194.65,17219
2019/07/29,15:22:00,194.65,194.65,194.63,194.65,31487
2019/07/29,15:23:00,194.64,194.66,194.63,194.64,17197
2019/07/29,15:24:00,194.63,194.67,194.62,194.67,9707
2019/07/29,15:25:00,194.67,194.67,194.61,194.62,6427
2019/07/29,15:26:00,194.62,194.63,194.58,194.58,12527
2019/07/29,15:27:00,194.58,194.58,194.54,194.54,19440
2019/07/29,15:28:00,194.53,194.58,194.53,194.56,19478
2019/07/29,15:29:00,194.56,194.61,194.56,194.60,13220
2019/07/29,15:30:00,194.60,194.60,194.57,194.59,13706
2019/07/29,15:31:00,194.59,194.62,194.55,194.59,15158
2019/07/29,15:32:00,194.59,194.60,194.58,194.59,80830
2019/07/29,15:33:00,194.59,194.67,194.59,194.65,55646
2019/07/29,15:34:00,194.65,194.66,194.62,194.63,17416
2019/07/29,15:35:00,194.63,194.69,194.62,194.68,199266
2019/07/29,15:36:00,194.68,194.71,194.65,194.67,75347
2019/07/29,15:37:00,194.67,194.68,194.65,194.65,12339
2019/07/29,15:38:00,194.65,194.68,194.65,194.66,12707
2019/07/29,15:39:00,194.66,194.75,194.66,194.73,49797
2019/07/29,15:40:00,194.73,194.76,194.72,194.73,18395
2019/07/29,15:41:00,194.73,194.79,194.72,194.77,43390
2019/07/29,15:42:00,194.77,194.81,194.76,194.77,24511
2019/07/29,15:43:00,194.77,194.80,194.75,194.77,20302
2019/07/29,15:44:00,194.76,194.78,194.75,194.75,49767
2019/07/29,15:45:00,194.75,194.78,194.75,194.77,11457
2019/07/29,15:46:00,194.77,194.78,194.71,194.71,36484
2019/07/29,15:47:00,194.72,194.76,194.70,194.70,12641
2019/07/29,15:48:00,194.70,194.73,194.69,194.72,18661
2019/07/29,15:49:00,194.72,194.73,194.71,194.72,15484
2019/07/29,15:50:00,194.72,194.72,194.68,194.70,47354
2019/07/29,15:51:00,194.70,194.75,194.70,194.74,38311
2019/07/29,15:52:00,194.75,194.75,194.69,194.70,59152
2019/07/29,15:53:00,194.70,194.70,194.66,194.68,55479
2019/07/29,15:54:00,194.68,194.71,194.68,194.70,28529
2019/07/29,15:55:00,194.70,194.77,194.68,194.74,142266
2019/07/29,15:56:00,194.73,194.78,194.67,194.69,228464
2019/07/29,15:57:00,194.69,194.72,194.65,194.69,93622
2019/07/29,15:58:00,194.69,194.72,194.67,194.68,74630
2019/07/29,15:59:00,194.68,194.69,194.64,194.65,78730
2019/07/29,16:00:00,194.65,194.72,194.62,194.62,427217
2019/07/30,09:31:00,193.16,193.39,193.03,193.35,429329
2019/07/30,09:32:00,193.34,193.47,193.21,193.27,172169
2019/07/30,09:33:00,193.27,193.29,193.06,193.10,101817
2019/07/30,09:34:00,193.11,193.36,192.99,193.25,208463
2019/07/30,09:35:00,193.25,193.33,193.18,193.32,66662
2019/07/30,09:36:00,193.32,193.54,193.25,193.47,119970
2019/07/30,09:37:00,193.47,193.74,193.41,193.71,164869
2019/07/30,09:38:00,193.73,193.80,193.64,193.76,84160
2019/07/30,09:39:00,193.76,193.80,193.63,193.63,127695
2019/07/30,09:40:00,193.63,193.64,193.51,193.58,120298
2019/07/30,09:41:00,193.58,193.78,193.58,193.68,98826
2019/07/30,09:42:00,193.66,193.84,193.66,193.81,116812
2019/07/30,09:43:00,193.82,193.83,193.71,193.77,82823
2019/07/30,09:44:00,193.78,193.81,193.70,193.78,55851
2019/07/30,09:45:00,193.77,193.84,193.76,193.82,27551
2019/07/30,09:46:00,193.82,193.88,193.69,193.78,75131
2019/07/30,09:47:00,193.78,193.81,193.66,193.67,115405
2019/07/30,09:48:00,193.68,193.68,193.54,193.56,85401
2019/07/30,09:49:00,193.56,193.62,193.56,193.58,75839
2019/07/30,09:50:00,193.58,193.71,193.54,193.66,86768
2019/07/30,09:51:00,193.66,193.71,193.52,193.59,117572
2019/07/30,09:52:00,193.59,193.59,193.50,193.56,36080
2019/07/30,09:53:00,193.56,193.64,193.53,193.64,97550
2019/07/30,09:54:00,193.64,193.65,193.56,193.60,33653
2019/07/30,09:55:00,193.61,193.65,193.56,193.63,31535
2019/07/30,09:56:00,193.63,193.66,193.57,193.66,40710
2019/07/30,09:57:00,193.66,193.72,193.65,193.65,39813
2019/07/30,09:58:00,193.65,193.73,193.65,193.73,47476
2019/07/30,09:59:00,193.73,193.75,193.65,193.71,40504
2019/07/30,10:00:00,193.71,193.72,193.61,193.62,17465
2019/07/30,10:01:00,193.61,193.64,193.51,193.63,143988
2019/07/30,10:02:00,193.63,194.01,193.63,194.01,183048
2019/07/30,10:03:00,194.01,194.03,193.88,193.90,168402
2019/07/30,10:04:00,193.90,194.04,193.90,194.03,171594
2019/07/30,10:05:00,194.03,194.04,193.94,193.94,60398
2019/07/30,10:06:00,193.95,193.98,193.87,193.96,41892
2019/07/30,10:07:00,193.96,193.97,193.88,193.90,171807
2019/07/30,10:08:00,193.89,193.94,193.87,193.90,59669
2019/07/30,10:09:00,193.90,193.91,193.82,193.88,60777
2019/07/30,10:10:00,193.88,193.89,193.80,193.80,63286
2019/07/30,10:11:00,193.81,193.84,193.71,193.72,101403
2019/07/30,10:12:00,193.72,193.72,193.62,193.64,64016
2019/07/30,10:13:00,193.64,193.70,193.56,193.56,92112
2019/07/30,10:14:00,193.56,193.62,193.56,193.61,26543
2019/07/30,10:15:00,193.62,193.76,193.62,193.73,133316
2019/07/30,10:16:00,193.73,193.88,193.72,193.83,82097
2019/07/30,10:17:00,193.84,193.87,193.81,193.82,74241
2019/07/30,10:18:00,193.82,193.90,193.82,193.86,33851
2019/07/30,10:19:00,193.85,193.90,193.82,193.90,37061
2019/07/30,10:20:00,193.88,193.89,193.81,193.83,83455
2019/07/30,10:21:00,193.84,193.86,193.80,193.85,37836
2019/07/30,10:22:00,193.85,193.85,193.67,193.67,38152
2019/07/30,10:23:00,193.67,193.73,193.67,193.73,21389
2019/07/30,10:24:00,193.75,193.81,193.75,193.77,16712
2019/07/30,10:25:00,193.77,193.77,193.68,193.68,53502
2019/07/30,10:26:00,193.68,193.69,193.57,193.67,72910
2019/07/30,10:27:00,193.68,193.74,193.68,193.70,24754
2019/07/30,10:28:00,193.71,193.76,193.69,193.70,14016
2019/07/30,10:29:00,193.70,193.73,193.68,193.70,20496
2019/07/30,10:30:00,193.72,193.74,193.67,193.72,77484
2019/07/30,10:31:00,193.72,193.77,193.67,193.77,44512
2019/07/30,10:32:00,193.78,193.90,193.78,193.85,38173
2019/07/30,10:33:00,193.85,193.89,193.84,193.88,30857
2019/07/30,10:34:00,193.88,193.94,193.88,193.88,26987
2019/07/30,10:35:00,193.89,193.89,193.77,193.78,92365
2019/07/30,10:36:00,193.78,193.82,193.75,193.76,22178
2019/07/30,10:37:00,193.77,193.83,193.73,193.74,50199
2019/07/30,10:38:00,193.73,193.79,193.70,193.71,26123
2019/07/30,10:39:00,193.72,193.74,193.69,193.73,37197
2019/07/30,10:40:00,193.74,193.81,193.70,193.73,49262
2019/07/30,10:41:00,193.74,193.77,193.68,193.72,20023
2019/07/30,10:42:00,193.71,193.78,193.70,193.78,51728
2019/07/30,10:43:00,193.79,193.83,193.71,193.72,32668
2019/07/30,10:44:00,193.73,193.78,193.71,193.76,21539
2019/07/30,10:45:00,193.75,193.76,193.63,193.63,66586
2019/07/30,10:46:00,193.62,193.64,193.59,193.63,68466
2019/07/30,10:47:00,193.63,193.73,193.63,193.67,26506
2019/07/30,10:48:00,193.68,193.71,193.67,193.68,8372
2019/07/30,10:49:00,193.68,193.71,193.65,193.71,25980
2019/07/30,10:50:00,193.70,193.70,193.65,193.67,19816
2019/07/30,10:51:00,193.67,193.70,193.60,193.61,25029
2019/07/30,10:52:00,193.62,193.78,193.61,193.78,21227
2019/07/30,10:53:00,193.78,193.82,193.73,193.82,22142
2019/07/30,10:54:00,193.83,193.87,193.82,193.85,17434
2019/07/30,10:55:00,193.84,193.84,193.79,193.83,11293
2019/07/30,10:56:00,193.81,193.85,193.70,193.73,35541
2019/07/30,10:57:00,193.74,193.78,193.71,193.75,8845
2019/07/30,10:58:00,193.75,193.75,193.67,193.75,11743
2019/07/30,10:59:00,193.73,193.75,193.71,193.72,21792
2019/07/30,11:00:00,193.72,193.76,193.72,193.74,1728
2019/07/30,11:01:00,193.74,193.85,193.72,193.85,26286
2019/07/30,11:02:00,193.86,193.92,193.84,193.89,22152
2019/07/30,11:03:00,193.90,193.94,193.88,193.90,43101
2019/07/30,11:04:00,193.90,193.91,193.84,193.89,48636
2019/07/30,11:05:00,193.89,193.89,193.80,193.83,38982
2019/07/30,11:06:00,193.83,193.91,193.83,193.86,49975
2019/07/30,11:07:00,193.87,193.90,193.83,193.87,29603
2019/07/30,11:08:00,193.89,193.92,193.88,193.90,18534
2019/07/30,11:09:00,193.91,194.00,193.91,193.92,50107
2019/07/30,11:10:00,193.95,193.96,193.90,193.90,19467
2019/07/30,11:11:00,193.90,193.93,193.87,193.91,39128
2019/07/30,11:12:00,193.91,193.93,193.89,193.91,22607
2019/07/30,11:13:00,193.91,193.91,193.86,193.86,87834
2019/07/30,11:14:00,193.86,193.95,193.85,193.95,15575
2019/07/30,11:15:00,193.95,193.96,193.89,193.92,15657
2019/07/30,11:16:00,193.91,193.95,193.89,193.89,7812
2019/07/30,11:17:00,193.89,193.89,193.80,193.83,51042
2019/07/30,11:18:00,193.83,193.86,193.82,193.85,14970
2019/07/30,11:19:00,193.85,193.87,193.82,193.84,15103
2019/07/30,11:20:00,193.84,193.85,193.81,193.83,27618
2019/07/30,11:21:00,193.83,193.84,193.79,193.81,35081
2019/07/30,11:22:00,193.81,193.87,193.81,193.87,7440
2019/07/30,11:23:00,193.85,193.90,193.85,193.88,15100
2019/07/30,11:24:00,193.88,193.89,193.86,193.87,14921
2019/07/30,11:25:00,193.87,193.91,193.83,193.83,40802
2019/07/30,11:26:00,193.83,193.85,193.81,193.85,13101
2019/07/30,11:27:00,193.85,193.87,193.80,193.85,10047
2019/07/30,11:28:00,193.84,193.90,193.84,193.84,25518
2019/07/30,11:29:00,193.84,193.84,193.79,193.80,11749
2019/07/30,11:30:00,193.80,193.82,193.79,193.82,9945
2019/07/30,11:31:00,193.83,193.88,193.79,193.88,20470
2019/07/30,11:32:00,193.88,193.97,193.87,193.96,44873
2019/07/30,11:33:00,193.97,194.05,193.97,194.00,61824
2019/07/30,11:34:00,194.00,194.01,193.98,193.99,16132
2019/07/30,11:35:00,193.99,194.01,193.95,193.98,67916
2019/07/30,11:36:00,193.98,193.99,193.91,193.91,16083
2019/07/30,11:37:00,193.92,193.93,193.89,193.91,11238
2019/07/30,11:38:00,193.91,193.92,193.89,193.89,7617
2019/07/30,11:39:00,193.89,193.94,193.88,193.92,11646
2019/07/30,11:40:00,193.92,193.92,193.88,193.90,19368
2019/07/30,11:41:00,193.91,193.91,193.86,193.90,15983
2019/07/30,11:42:00,193.90,193.91,193.89,193.90,3282
2019/07/30,11:43:00,193.90,193.93,193.87,193.87,7945
2019/07/30,11:44:00,193.87,193.91,193.87,193.91,8668
2019/07/30,11:45:00,193.91,193.94,193.90,193.92,7577
2019/07/30,11:46:00,193.92,193.96,193.89,193.89,12042
2019/07/30,11:47:00,193.88,193.89,193.83,193.84,98987
2019/07/30,11:48:00,193.83,193.83,193.76,193.80,59499
2019/07/30,11:49:00,193.79,193.81,193.77,193.78,22709
2019/07/30,11:50:00,193.78,193.78,193.74,193.76,29000
2019/07/30,11:51:00,193.76,193.76,193.66,193.66,47336
2019/07/30,11:52:00,193.67,193.68,193.60,193.64,203478
2019/07/30,11:53:00,193.64,193.64,193.57,193.61,43105
2019/07/30,11:54:00,193.61,193.65,193.60,193.65,90175
2019/07/30,11:55:00,193.65,193.67,193.64,193.67,66307
2019/07/30,11:56:00,193.67,193.70,193.65,193.69,14188
2019/07/30,11:57:00,193.68,193.69,193.58,193.58,37287
2019/07/30,11:58:00,193.58,193.61,193.53,193.54,42487
2019/07/30,11:59:00,193.55,193.58,193.54,193.58,25890
2019/07/30,12:00:00,193.59,193.60,193.55,193.58,17933
2019/07/30,12:01:00,193.58,193.64,193.53,193.64,36419
2019/07/30,12:02:00,193.64,193.67,193.62,193.63,57721
2019/07/30,12:03:00,193.63,193.64,193.57,193.64,35271
2019/07/30,12:04:00,193.64,193.73,193.64,193.71,23213
2019/07/30,12:05:00,193.72,193.73,193.68,193.72,23312
2019/07/30,12:06:00,193.71,193.72,193.70,193.70,6730
2019/07/30,12:07:00,193.70,193.70,193.60,193.64,22699
2019/07/30,12:08:00,193.64,193.72,193.64,193.72,8991
2019/07/30,12:09:00,193.72,193.73,193.68,193.69,5159
2019/07/30,12:10:00,193.69,193.71,193.68,193.68,25943
2019/07/30,12:11:00,193.68,193.75,193.68,193.75,27333
2019/07/30,12:12:00,193.75,193.76,193.72,193.73,76905
2019/07/30,12:13:00,193.73,193.81,193.73,193.77,34331
2019/07/30,12:14:00,193.77,193.79,193.75,193.75,8385
2019/07/30,12:15:00,193.75,193.79,193.75,193.76,4321
2019/07/30,12:16:00,193.76,193.80,193.76,193.78,9507
2019/07/30,12:17:00,193.79,193.83,193.78,193.83,23191
2019/07/30,12:18:00,193.83,193.85,193.80,193.84,31408
2019/07/30,12:19:00,193.83,193.84,193.81,193.83,25998
2019/07/30,12:20:00,193.83,193.84,193.82,193.83,27563
2019/07/30,12:21:00,193.84,193.85,193.79,193.81,58823
2019/07/30,12:22:00,193.81,193.83,193.79,193.80,4618
2019/07/30,12:23:00,193.80,193.81,193.72,193.72,29283
2019/07/30,12:24:00,193.72,193.75,193.72,193.72,8614
2019/07/30,12:25:00,193.72,193.80,193.72,193.76,13385
2019/07/30,12:26:00,193.76,193.76,193.69,193.70,26856
2019/07/30,12:27:00,193.70,193.75,193.70,193.74,10400
2019/07/30,12:28:00,193.74,193.75,193.70,193.72,9033
2019/07/30,12:29:00,193.71,193.73,193.70,193.70,5736
2019/07/30,12:30:00,193.70,193.76,193.70,193.76,5180
2019/07/30,12:31:00,193.78,193.80,193.77,193.78,15565
2019/07/30,12:32:00,193.78,193.83,193.78,193.82,10613
2019/07/30,12:33:00,193.82,193.84,193.81,193.83,14272
2019/07/30,12:34:00,193.83,193.85,193.83,193.83,24515
2019/07/30,12:35:00,193.83,193.88,193.83,193.87,9880
2019/07/30,12:36:00,193.86,193.86,193.80,193.82,10049
2019/07/30,12:37:00,193.82,193.83,193.80,193.80,14980
2019/07/30,12:38:00,193.80,193.80,193.75,193.76,16345
2019/07/30,12:39:00,193.76,193.82,193.76,193.79,8580
2019/07/30,12:40:00,193.80,193.81,193.76,193.78,9306
2019/07/30,12:41:00,193.78,193.80,193.78,193.79,3859
2019/07/30,12:42:00,193.80,193.80,193.75,193.76,5791
2019/07/30,12:43:00,193.76,193.80,193.76,193.80,6465
2019/07/30,12:44:00,193.81,193.81,193.79,193.80,11932
2019/07/30,12:45:00,193.80,193.82,193.79,193.81,9160
2019/07/30,12:46:00,193.81,193.82,193.76,193.76,6647
2019/07/30,12:47:00,193.76,193.76,193.72,193.76,23495
2019/07/30,12:48:00,193.77,193.78,193.74,193.75,11678
2019/07/30,12:49:00,193.74,193.74,193.72,193.74,25500
2019/07/30,12:50:00,193.74,193.77,193.73,193.76,12037
2019/07/30,12:51:00,193.75,193.75,193.65,193.65,43037
2019/07/30,12:52:00,193.65,193.66,193.60,193.64,49352
2019/07/30,12:53:00,193.64,193.66,193.61,193.65,13949
2019/07/30,12:54:00,193.65,193.67,193.65,193.65,9584
2019/07/30,12:55:00,193.65,193.66,193.61,193.61,10085
2019/07/30,12:56:00,193.62,193.63,193.59,193.59,18757
2019/07/30,12:57:00,193.59,193.65,193.59,193.65,21814
2019/07/30,12:58:00,193.65,193.65,193.59,193.59,11768
2019/07/30,12:59:00,193.59,193.64,193.58,193.63,30318
2019/07/30,13:00:00,193.61,193.65,193.61,193.65,4524
2019/07/30,13:01:00,193.67,193.71,193.65,193.68,15026
2019/07/30,13:02:00,193.67,193.69,193.66,193.69,4823
2019/07/30,13:03:00,193.69,193.69,193.66,193.68,35417
2019/07/30,13:04:00,193.68,193.71,193.67,193.68,6384
2019/07/30,13:05:00,193.68,193.69,193.65,193.65,7674
2019/07/30,13:06:00,193.65,193.69,193.62,193.69,8213
2019/07/30,13:07:00,193.69,193.70,193.66,193.66,12863
2019/07/30,13:08:00,193.66,193.70,193.65,193.70,35702
2019/07/30,13:09:00,193.70,193.72,193.69,193.71,14436
2019/07/30,13:10:00,193.71,193.71,193.69,193.69,27067
2019/07/30,13:11:00,193.69,193.71,193.69,193.71,5445
2019/07/30,13:12:00,193.71,193.73,193.68,193.68,8827
2019/07/30,13:13:00,193.68,193.73,193.67,193.73,7396
2019/07/30,13:14:00,193.73,193.75,193.73,193.74,8801
2019/07/30,13:15:00,193.74,193.75,193.72,193.72,8577
2019/07/30,13:16:00,193.72,193.72,193.65,193.66,10536
2019/07/30,13:17:00,193.66,193.76,193.66,193.72,12302
2019/07/30,13:18:00,193.71,193.78,193.71,193.76,15285
2019/07/30,13:19:00,193.76,193.81,193.74,193.76,27667
2019/07/30,13:20:00,193.75,193.77,193.74,193.76,45718
2019/07/30,13:21:00,193.76,193.76,193.73,193.74,2846
2019/07/30,13:22:00,193.75,193.77,193.74,193.77,12585
2019/07/30,13:23:00,193.76,193.77,193.75,193.75,2531
2019/07/30,13:24:00,193.75,193.77,193.74,193.77,4182
2019/07/30,13:25:00,193.77,193.78,193.75,193.76,4982
2019/07/30,13:26:00,193.77,193.77,193.73,193.74,5557
2019/07/30,13:27:00,193.74,193.74,193.72,193.73,8065
2019/07/30,13:28:00,193.73,193.74,193.70,193.72,3867
2019/07/30,13:29:00,193.72,193.72,193.69,193.72,7819
2019/07/30,13:30:00,193.72,193.72,193.70,193.72,4505
2019/07/30,13:31:00,193.73,193.76,193.70,193.72,11915
2019/07/30,13:32:00,193.72,193.79,193.72,193.79,7398
2019/07/30,13:33:00,193.78,193.81,193.78,193.81,13815
2019/07/30,13:34:00,193.81,193.82,193.80,193.81,22072
2019/07/30,13:35:00,193.81,193.82,193.78,193.78,22988
2019/07/30,13:36:00,193.78,193.80,193.76,193.80,15018
2019/07/30,13:37:00,193.80,193.81,193.77,193.79,8872
2019/07/30,13:38:00,193.79,193.83,193.79,193.80,15544
2019/07/30,13:39:00,193.80,193.81,193.78,193.81,4398
2019/07/30,13:40:00,193.81,193.84,193.81,193.82,9324
2019/07/30,13:41:00,193.82,193.82,193.79,193.81,9964
2019/07/30,13:42:00,193.81,193.84,193.81,193.83,4107
2019/07/30,13:43:00,193.83,193.84,193.83,193.84,8296
2019/07/30,13:44:00,193.84,193.88,193.84,193.88,21521
2019/07/30,13:45:00,193.89,193.92,193.89,193.92,22224
2019/07/30,13:46:00,193.91,193.94,193.90,193.91,13840
2019/07/30,13:47:00,193.91,193.93,193.91,193.93,8443
2019/07/30,13:48:00,193.93,193.93,193.92,193.93,3922
2019/07/30,13:49:00,193.93,193.95,193.93,193.93,9304
2019/07/30,13:50:00,193.93,193.96,193.93,193.94,9678
2019/07/30,13:51:00,193.95,193.97,193.94,193.97,18432
2019/07/30,13:52:00,193.97,194.01,193.96,193.99,27740
2019/07/30,13:53:00,194.00,194.03,193.99,193.99,51638
2019/07/30,13:54:00,193.99,194.03,193.98,194.02,24528
2019/07/30,13:55:00,194.02,194.04,193.99,194.00,19831
2019/07/30,13:56:00,194.00,194.04,194.00,194.03,7032
2019/07/30,13:57:00,194.03,194.03,194.00,194.00,5579
2019/07/30,13:58:00,194.00,194.01,193.97,193.98,7750
2019/07/30,13:59:00,193.98,194.01,193.97,193.97,4358
2019/07/30,14:00:00,193.98,194.01,193.98,194.00,10152
2019/07/30,14:01:00,194.00,194.16,194.00,194.16,43632
2019/07/30,14:02:00,194.16,194.22,194.16,194.19,46153
2019/07/30,14:03:00,194.18,194.27,194.18,194.26,87991
2019/07/30,14:04:00,194.26,194.41,194.26,194.38,67338
2019/07/30,14:05:00,194.38,194.46,194.38,194.44,84712
2019/07/30,14:06:00,194.45,194.52,194.40,194.40,53746
2019/07/30,14:07:00,194.39,194.43,194.39,194.42,49504
2019/07/30,14:08:00,194.42,194.44,194.40,194.43,76410
2019/07/30,14:09:00,194.43,194.43,194.38,194.38,149369
2019/07/30,14:10:00,194.37,194.43,194.37,194.42,39867
2019/07/30,14:11:00,194.42,194.47,194.42,194.46,42856
2019/07/30,14:12:00,194.46,194.47,194.40,194.41,59339
2019/07/30,14:13:00,194.41,194.42,194.37,194.41,42943
2019/07/30,14:14:00,194.41,194.42,194.39,194.42,7585
2019/07/30,14:15:00,194.44,194.54,194.44,194.51,28113
2019/07/30,14:16:00,194.51,194.52,194.43,194.43,470059
2019/07/30,14:17:00,194.43,194.45,194.40,194.42,597942
2019/07/30,14:18:00,194.42,194.43,194.39,194.40,31730
2019/07/30,14:19:00,194.40,194.45,194.40,194.45,5604
2019/07/30,14:20:00,194.45,194.45,194.41,194.42,25203
2019/07/30,14:21:00,194.42,194.44,194.41,194.43,4088
2019/07/30,14:22:00,194.43,194.44,194.43,194.43,3924
2019/07/30,14:23:00,194.43,194.44,194.41,194.43,31566
2019/07/30,14:24:00,194.43,194.43,194.39,194.42,12916
2019/07/30,14:25:00,194.42,194.42,194.38,194.39,8464
2019/07/30,14:26:00,194.39,194.39,194.34,194.38,21356
2019/07/30,14:27:00,194.38,194.42,194.36,194.36,15967
2019/07/30,14:28:00,194.36,194.38,194.32,194.35,11017
2019/07/30,14:29:00,194.35,194.35,194.27,194.28,30764
2019/07/30,14:30:00,194.28,194.30,194.25,194.28,41385
2019/07/30,14:31:00,194.28,194.28,194.22,194.26,32578
2019/07/30,14:32:00,194.27,194.29,194.25,194.25,117850
2019/07/30,14:33:00,194.25,194.27,194.25,194.26,9492
2019/07/30,14:34:00,194.26,194.29,194.24,194.28,56123
2019/07/30,14:35:00,194.28,194.28,194.25,194.25,9122
2019/07/30,14:36:00,194.25,194.27,194.19,194.19,21091
2019/07/30,14:37:00,194.19,194.22,194.19,194.21,9740
2019/07/30,14:38:00,194.21,194.22,194.20,194.21,9461
2019/07/30,14:39:00,194.21,194.25,194.20,194.21,12236
2019/07/30,14:40:00,194.19,194.20,194.17,194.19,8771
2019/07/30,14:41:00,194.18,194.19,194.16,194.16,8650
2019/07/30,14:42:00,194.17,194.19,194.16,194.18,6240
2019/07/30,14:43:00,194.18,194.18,194.12,194.12,21607
2019/07/30,14:44:00,194.12,194.14,194.10,194.12,10855
2019/07/30,14:45:00,194.11,194.15,194.10,194.13,11853
2019/07/30,14:46:00,194.13,194.14,194.04,194.05,18454
2019/07/30,14:47:00,194.05,194.10,194.05,194.10,8031
2019/07/30,14:48:00,194.09,194.09,194.06,194.07,19679
2019/07/30,14:49:00,194.07,194.10,194.07,194.07,9395
2019/07/30,14:50:00,194.08,194.13,194.08,194.11,10938
2019/07/30,14:51:00,194.10,194.10,194.05,194.07,17925
2019/07/30,14:52:00,194.07,194.11,194.06,194.09,7710
2019/07/30,14:53:00,194.09,194.11,194.06,194.06,14705
2019/07/30,14:54:00,194.06,194.08,194.06,194.08,3831
2019/07/30,14:55:00,194.08,194.09,194.06,194.08,10146
2019/07/30,14:56:00,194.08,194.08,194.02,194.04,18991
2019/07/30,14:57:00,194.04,194.07,194.03,194.03,18291
2019/07/30,14:58:00,194.03,194.04,194.02,194.02,16000
2019/07/30,14:59:00,194.02,194.04,194.02,194.03,23784
2019/07/30,15:00:00,194.03,194.05,194.01,194.04,17511
2019/07/30,15:01:00,194.04,194.11,194.01,194.10,29639
2019/07/30,15:02:00,194.11,194.13,194.08,194.12,22030
2019/07/30,15:03:00,194.12,194.12,194.09,194.10,15046
2019/07/30,15:04:00,194.10,194.10,194.05,194.06,10171
2019/07/30,15:05:00,194.07,194.13,194.07,194.09,22714
2019/07/30,15:06:00,194.09,194.10,194.07,194.10,4065
2019/07/30,15:07:00,194.09,194.10,194.02,194.03,20295
2019/07/30,15:08:00,194.03,194.04,193.97,193.98,47587
2019/07/30,15:09:00,193.99,194.04,193.98,194.03,19111
2019/07/30,15:10:00,194.03,194.03,193.93,193.95,27870
2019/07/30,15:11:00,193.95,193.97,193.93,193.94,14402
2019/07/30,15:12:00,193.94,193.95,193.92,193.92,17422
2019/07/30,15:13:00,193.92,193.93,193.89,193.89,26637
2019/07/30,15:14:00,193.89,193.94,193.89,193.93,19453
2019/07/30,15:15:00,193.93,193.98,193.93,193.98,12208
2019/07/30,15:16:00,193.97,194.01,193.93,193.99,38766
2019/07/30,15:17:00,193.99,194.00,193.96,194.00,4821
2019/07/30,15:18:00,193.99,194.00,193.89,193.94,58368
2019/07/30,15:19:00,193.94,193.95,193.89,193.92,22370
2019/07/30,15:20:00,193.92,193.94,193.92,193.92,6484
2019/07/30,15:21:00,193.92,193.95,193.92,193.94,7929
2019/07/30,15:22:00,193.94,193.94,193.85,193.86,44277
2019/07/30,15:23:00,193.86,193.86,193.75,193.75,88926
2019/07/30,15:24:00,193.76,193.78,193.75,193.78,47049
2019/07/30,15:25:00,193.78,193.79,193.74,193.74,25026
2019/07/30,15:26:00,193.74,193.81,193.71,193.78,58623
2019/07/30,15:27:00,193.78,193.82,193.77,193.82,27072
2019/07/30,15:28:00,193.82,193.83,193.80,193.81,74083
2019/07/30,15:29:00,193.81,193.84,193.80,193.80,13426
2019/07/30,15:30:00,193.80,193.81,193.75,193.76,52189
2019/07/30,15:31:00,193.76,193.80,193.76,193.80,15307
2019/07/30,15:32:00,193.80,193.80,193.76,193.79,13899
2019/07/30,15:33:00,193.78,193.79,193.74,193.75,18075
2019/07/30,15:34:00,193.75,193.77,193.73,193.76,24951
2019/07/30,15:35:00,193.76,193.80,193.76,193.76,25862
2019/07/30,15:36:00,193.76,193.77,193.71,193.72,20193
2019/07/30,15:37:00,193.73,193.74,193.69,193.72,34845
2019/07/30,15:38:00,193.72,193.73,193.70,193.70,32436
2019/07/30,15:39:00,193.71,193.72,193.63,193.71,51460
2019/07/30,15:40:00,193.71,193.76,193.71,193.76,55614
2019/07/30,15:41:00,193.76,193.77,193.69,193.72,48173
2019/07/30,15:42:00,193.72,193.74,193.69,193.74,25939
2019/07/30,15:43:00,193.74,193.75,193.69,193.70,42896
2019/07/30,15:44:00,193.70,193.72,193.68,193.68,31957
2019/07/30,15:45:00,193.68,193.68,193.62,193.65,28770
2019/07/30,15:46:00,193.65,193.72,193.63,193.70,74843
2019/07/30,15:47:00,193.70,193.75,193.70,193.74,68128
2019/07/30,15:48:00,193.74,193.75,193.72,193.75,14253
2019/07/30,15:49:00,193.75,193.78,193.74,193.78,35125
2019/07/30,15:50:00,193.78,193.83,193.77,193.83,71375
2019/07/30,15:51:00,193.83,193.86,193.82,193.83,65711
2019/07/30,15:52:00,193.82,193.83,193.74,193.75,46768
2019/07/30,15:53:00,193.75,193.84,193.75,193.78,134252
2019/07/30,15:54:00,193.78,193.83,193.78,193.82,24531
2019/07/30,15:55:00,193.82,193.88,193.76,193.76,122880
2019/07/30,15:56:00,193.75,193.76,193.58,193.60,223947
2019/07/30,15:57:00,193.60,193.61,193.53,193.53,166809
2019/07/30,15:58:00,193.54,193.57,193.52,193.55,194950
2019/07/30,15:59:00,193.55,193.61,193.52,193.60,236049
2019/07/30,16:00:00,193.60,193.81,193.59,193.78,447264
2019/07/31,09:31:00,194.31,194.34,194.03,194.18,155298
2019/07/31,09:32:00,194.18,194.18,194.04,194.10,161730
2019/07/31,09:33:00,194.09,194.09,193.83,194.00,203604
2019/07/31,09:34:00,193.99,194.15,193.96,194.07,218754
2019/07/31,09:35:00,194.07,194.07,193.93,193.97,107693
2019/07/31,09:36:00,193.94,194.00,193.88,193.93,99823
2019/07/31,09:37:00,193.93,194.07,193.85,194.01,67635
2019/07/31,09:38:00,194.01,194.05,193.95,193.99,80121
2019/07/31,09:39:00,193.99,194.02,193.94,193.94,28540
2019/07/31,09:40:00,193.93,193.98,193.88,193.94,35032
2019/07/31,09:41:00,193.95,194.06,193.94,194.04,44562
2019/07/31,09:42:00,194.03,194.17,194.02,194.11,98084
2019/07/31,09:43:00,194.10,194.19,194.09,194.17,195996
2019/07/31,09:44:00,194.17,194.23,194.16,194.19,89233
2019/07/31,09:45:00,194.18,194.22,194.11,194.13,60030
2019/07/31,09:46:00,194.13,194.16,194.00,194.03,164791
2019/07/31,09:47:00,194.03,194.05,193.97,194.03,83921
2019/07/31,09:48:00,194.03,194.03,193.93,193.97,78557
2019/07/31,09:49:00,193.96,194.01,193.88,193.98,115108
2019/07/31,09:50:00,193.98,194.06,193.97,194.02,90936
2019/07/31,09:51:00,194.02,194.04,193.91,193.97,66232
2019/07/31,09:52:00,193.97,193.98,193.89,193.92,40987
2019/07/31,09:53:00,193.92,194.01,193.91,194.00,47792
2019/07/31,09:54:00,194.00,194.00,193.94,193.99,28977
2019/07/31,09:55:00,193.98,193.98,193.86,193.96,94172
2019/07/31,09:56:00,193.96,194.00,193.91,194.00,54795
2019/07/31,09:57:00,193.99,194.04,193.97,194.02,35996
2019/07/31,09:58:00,194.01,194.03,193.98,194.02,43860
2019/07/31,09:59:00,194.03,194.11,194.02,194.08,34503
2019/07/31,10:00:00,194.06,194.13,194.06,194.11,25865
2019/07/31,10:01:00,194.12,194.15,194.06,194.13,36830
2019/07/31,10:02:00,194.13,194.14,194.05,194.05,47178
2019/07/31,10:03:00,194.05,194.09,194.02,194.08,31588
2019/07/31,10:04:00,194.08,194.17,194.08,194.14,87222
2019/07/31,10:05:00,194.14,194.19,194.07,194.19,78835
2019/07/31,10:06:00,194.19,194.31,194.15,194.26,78091
2019/07/31,10:07:00,194.27,194.32,194.26,194.26,30459
2019/07/31,10:08:00,194.26,194.31,194.25,194.30,30663
2019/07/31,10:09:00,194.30,194.30,194.24,194.26,43842
2019/07/31,10:10:00,194.26,194.33,194.24,194.33,42594
2019/07/31,10:11:00,194.33,194.41,194.33,194.36,45871
2019/07/31,10:12:00,194.36,194.43,194.36,194.38,30838
2019/07/31,10:13:00,194.38,194.38,194.35,194.38,27148
2019/07/31,10:14:00,194.38,194.38,194.29,194.31,31660
2019/07/31,10:15:00,194.31,194.37,194.30,194.37,33772
2019/07/31,10:16:00,194.37,194.40,194.30,194.31,79310
2019/07/31,10:17:00,194.31,194.32,194.24,194.25,80318
2019/07/31,10:18:00,194.24,194.26,194.20,194.21,52882
2019/07/31,10:19:00,194.20,194.24,194.16,194.16,50735
2019/07/31,10:20:00,194.16,194.24,194.15,194.23,41748
2019/07/31,10:21:00,194.23,194.28,194.21,194.28,43105
2019/07/31,10:22:00,194.28,194.30,194.23,194.24,35320
2019/07/31,10:23:00,194.24,194.27,194.18,194.22,19788
2019/07/31,10:24:00,194.22,194.26,194.22,194.25,16776
2019/07/31,10:25:00,194.25,194.25,194.22,194.24,28396
2019/07/31,10:26:00,194.24,194.25,194.19,194.19,14214
2019/07/31,10:27:00,194.19,194.23,194.12,194.13,12944
2019/07/31,10:28:00,194.13,194.14,194.06,194.11,35628
2019/07/31,10:29:00,194.11,194.12,194.07,194.08,13381
2019/07/31,10:30:00,194.08,194.10,194.03,194.07,28162
2019/07/31,10:31:00,194.06,194.12,194.00,194.01,65033
2019/07/31,10:32:00,194.00,194.00,193.82,193.88,250223
2019/07/31,10:33:00,193.88,193.95,193.83,193.94,173292
2019/07/31,10:34:00,193.94,194.00,193.94,193.98,22581
2019/07/31,10:35:00,193.97,193.97,193.92,193.94,10611
2019/07/31,10:36:00,193.94,193.95,193.86,193.87,34978
2019/07/31,10:37:00,193.88,193.89,193.79,193.86,32454
2019/07/31,10:38:00,193.85,193.88,193.83,193.87,51266
2019/07/31,10:39:00,193.87,193.88,193.85,193.86,18029
2019/07/31,10:40:00,193.86,193.91,193.85,193.86,18807
2019/07/31,10:41:00,193.86,193.88,193.81,193.82,31115
2019/07/31,10:42:00,193.82,193.89,193.82,193.89,18746
2019/07/31,10:43:00,193.90,193.94,193.89,193.92,27537
2019/07/31,10:44:00,193.91,193.92,193.88,193.89,11039
2019/07/31,10:45:00,193.89,193.91,193.82,193.89,76216
2019/07/31,10:46:00,193.89,193.91,193.81,193.91,30685
2019/07/31,10:47:00,193.91,193.94,193.88,193.93,26113
2019/07/31,10:48:00,193.93,193.95,193.89,193.91,31504
2019/07/31,10:49:00,193.91,193.95,193.89,193.94,62504
2019/07/31,10:50:00,193.94,193.99,193.92,193.99,31015
2019/07/31,10:51:00,193.98,193.99,193.92,193.98,21796
2019/07/31,10:52:00,193.98,194.04,193.98,194.03,83017
2019/07/31,10:53:00,194.03,194.05,194.02,194.04,38917
2019/07/31,10:54:00,194.04,194.06,194.01,194.03,19765
2019/07/31,10:55:00,194.03,194.04,194.00,194.03,83473
2019/07/31,10:56:00,194.04,194.10,194.04,194.10,24398
2019/07/31,10:57:00,194.09,194.16,194.09,194.16,194917
2019/07/31,10:58:00,194.16,194.16,194.09,194.10,51688
2019/07/31,10:59:00,194.10,194.10,194.04,194.09,18721
2019/07/31,11:00:00,194.10,194.12,194.10,194.12,12962
2019/07/31,11:01:00,194.12,194.13,194.05,194.06,15849
2019/07/31,11:02:00,194.06,194.11,194.00,194.08,88432
2019/07/31,11:03:00,194.08,194.08,194.05,194.06,41402
2019/07/31,11:04:00,194.06,194.12,194.06,194.11,91277
2019/07/31,11:05:00,194.10,194.19,194.10,194.18,82227
2019/07/31,11:06:00,194.18,194.21,194.16,194.16,60746
2019/07/31,11:07:00,194.16,194.19,194.16,194.18,36206
2019/07/31,11:08:00,194.18,194.20,194.14,194.20,59130
2019/07/31,11:09:00,194.19,194.20,194.14,194.15,17493
2019/07/31,11:10:00,194.15,194.19,194.14,194.18,29203
2019/07/31,11:11:00,194.18,194.21,194.18,194.20,29845
2019/07/31,11:12:00,194.20,194.28,194.19,194.28,29293
2019/07/31,11:13:00,194.28,194.30,194.25,194.25,31076
2019/07/31,11:14:00,194.25,194.25,194.18,194.18,39602
2019/07/31,11:15:00,194.18,194.19,194.13,194.14,18323
2019/07/31,11:16:00,194.13,194.14,194.07,194.07,48811
2019/07/31,11:17:00,194.06,194.08,194.05,194.07,65761
2019/07/31,11:18:00,194.07,194.16,194.06,194.14,36820
2019/07/31,11:19:00,194.14,194.19,194.13,194.19,17269
2019/07/31,11:20:00,194.19,194.20,194.18,194.19,46109
2019/07/31,11:21:00,194.19,194.19,194.15,194.16,11500
2019/07/31,11:22:00,194.17,194.23,194.17,194.23,12284
2019/07/31,11:23:00,194.23,194.33,194.23,194.30,45723
2019/07/31,11:24:00,194.30,194.35,194.29,194.34,18602
2019/07/31,11:25:00,194.34,194.35,194.32,194.33,12556
2019/07/31,11:26:00,194.33,194.36,194.33,194.34,22363
2019/07/31,11:27:00,194.36,194.40,194.33,194.34,25167
2019/07/31,11:28:00,194.34,194.34,194.28,194.29,30961
2019/07/31,11:29:00,194.27,194.27,194.22,194.23,22771
2019/07/31,11:30:00,194.23,194.29,194.20,194.21,146760
2019/07/31,11:31:00,194.21,194.27,194.20,194.25,24536
2019/07/31,11:32:00,194.25,194.28,194.23,194.26,20085
2019/07/31,11:33:00,194.26,194.32,194.26,194.32,7761
2019/07/31,11:34:00,194.32,194.32,194.21,194.22,51054
2019/07/31,11:35:00,194.22,194.25,194.19,194.23,32024
2019/07/31,11:36:00,194.22,194.25,194.19,194.22,23408
2019/07/31,11:37:00,194.22,194.23,194.18,194.19,18251
2019/07/31,11:38:00,194.19,194.19,194.14,194.15,9988
2019/07/31,11:39:00,194.16,194.16,194.14,194.15,11718
2019/07/31,11:40:00,194.18,194.22,194.17,194.22,8924
2019/07/31,11:41:00,194.23,194.30,194.22,194.29,27690
2019/07/31,11:42:00,194.29,194.31,194.28,194.28,15382
2019/07/31,11:43:00,194.28,194.29,194.25,194.27,10801
2019/07/31,11:44:00,194.27,194.27,194.17,194.20,13884
2019/07/31,11:45:00,194.20,194.22,194.18,194.21,8000
2019/07/31,11:46:00,194.21,194.23,194.19,194.23,17677
2019/07/31,11:47:00,194.23,194.25,194.22,194.24,11324
2019/07/31,11:48:00,194.24,194.26,194.23,194.26,21814
2019/07/31,11:49:00,194.26,194.30,194.23,194.24,25620
2019/07/31,11:50:00,194.24,194.25,194.23,194.24,13035
2019/07/31,11:51:00,194.24,194.24,194.21,194.22,6269
2019/07/31,11:52:00,194.22,194.26,194.22,194.23,8284
2019/07/31,11:53:00,194.23,194.25,194.23,194.25,9334
2019/07/31,11:54:00,194.25,194.26,194.23,194.25,21003
2019/07/31,11:55:00,194.25,194.26,194.21,194.25,11086
2019/07/31,11:56:00,194.25,194.27,194.23,194.27,12820
2019/07/31,11:57:00,194.26,194.27,194.24,194.24,33120
2019/07/31,11:58:00,194.24,194.30,194.24,194.30,9157
2019/07/31,11:59:00,194.30,194.30,194.27,194.27,13448
2019/07/31,12:00:00,194.27,194.29,194.26,194.29,16692
2019/07/31,12:01:00,194.29,194.31,194.24,194.27,32597
2019/07/31,12:02:00,194.28,194.28,194.25,194.25,5347
2019/07/31,12:03:00,194.25,194.25,194.19,194.19,9636
2019/07/31,12:04:00,194.19,194.20,194.16,194.19,6664
2019/07/31,12:05:00,194.19,194.19,194.16,194.18,10753
2019/07/31,12:06:00,194.18,194.21,194.18,194.21,3619
2019/07/31,12:07:00,194.21,194.25,194.21,194.22,18088
2019/07/31,12:08:00,194.22,194.22,194.18,194.18,5626
2019/07/31,12:09:00,194.18,194.20,194.12,194.14,11989
2019/07/31,12:10:00,194.14,194.17,194.12,194.14,18117
2019/07/31,12:11:00,194.16,194.16,194.12,194.14,9866
2019/07/31,12:12:00,194.14,194.15,194.12,194.15,9149
2019/07/31,12:13:00,194.15,194.17,194.14,194.16,5741
2019/07/31,12:14:00,194.16,194.20,194.16,194.20,10382
2019/07/31,12:15:00,194.20,194.21,194.17,194.18,18060
2019/07/31,12:16:00,194.18,194.20,194.18,194.19,6740
2019/07/31,12:17:00,194.18,194.18,194.12,194.15,18101
2019/07/31,12:18:00,194.15,194.15,194.11,194.14,20664
2019/07/31,12:19:00,194.13,194.13,194.10,194.12,8538
2019/07/31,12:20:00,194.12,194.14,194.12,194.12,6552
2019/07/31,12:21:00,194.12,194.13,194.09,194.13,16312
2019/07/31,12:22:00,194.13,194.16,194.10,194.11,158610
2019/07/31,12:23:00,194.11,194.11,194.05,194.06,43493
2019/07/31,12:24:00,194.06,194.07,194.03,194.04,26745
2019/07/31,12:25:00,194.04,194.04,194.00,194.01,46728
2019/07/31,12:26:00,194.01,194.04,193.99,194.03,46163
2019/07/31,12:27:00,194.03,194.06,194.02,194.03,16688
2019/07/31,12:28:00,194.03,194.04,193.98,193.99,10396
2019/07/31,12:29:00,193.99,194.01,193.99,194.00,5771
2019/07/31,12:30:00,194.00,194.05,194.00,194.04,10632
2019/07/31,12:31:00,194.04,194.05,194.04,194.04,9753
2019/07/31,12:32:00,194.04,194.04,193.99,194.01,7811
2019/07/31,12:33:00,194.01,194.01,193.97,193.97,10299
2019/07/31,12:34:00,193.97,194.00,193.95,193.95,184958
2019/07/31,12:35:00,193.95,193.96,193.93,193.96,40273
2019/07/31,12:36:00,193.96,194.01,193.96,194.01,51022
2019/07/31,12:37:00,194.00,194.04,194.00,194.02,129191
2019/07/31,12:38:00,194.02,194.02,193.97,193.98,38711
2019/07/31,12:39:00,193.98,193.98,193.95,193.95,24074
2019/07/31,12:40:00,193.96,193.96,193.91,193.95,39250
2019/07/31,12:41:00,193.95,193.97,193.95,193.97,9087
2019/07/31,12:42:00,193.97,193.98,193.96,193.97,21253
2019/07/31,12:43:00,193.97,193.99,193.94,193.95,30460
2019/07/31,12:44:00,193.95,193.98,193.94,193.98,8697
2019/07/31,12:45:00,193.98,193.98,193.96,193.96,21744
2019/07/31,12:46:00,193.96,193.98,193.94,193.98,48018
2019/07/31,12:47:00,193.98,194.00,193.97,193.98,6343
2019/07/31,12:48:00,193.98,193.98,193.91,193.94,275203
2019/07/31,12:49:00,193.93,193.96,193.93,193.94,2782
2019/07/31,12:50:00,193.94,193.94,193.92,193.93,6385
2019/07/31,12:51:00,193.93,193.95,193.93,193.95,4946
2019/07/31,12:52:00,193.96,193.99,193.95,193.99,9223
2019/07/31,12:53:00,193.99,193.99,193.96,193.97,8184
2019/07/31,12:54:00,193.97,194.04,193.97,194.04,28408
2019/07/31,12:55:00,194.04,194.05,194.03,194.05,10670
2019/07/31,12:56:00,194.05,194.06,194.03,194.04,7984
2019/07/31,12:57:00,194.03,194.05,194.01,194.01,12123
2019/07/31,12:58:00,194.01,194.04,193.98,194.04,13444
2019/07/31,12:59:00,194.03,194.03,194.00,194.03,6381
2019/07/31,13:00:00,194.03,194.05,194.02,194.04,428021
2019/07/31,13:01:00,194.05,194.06,194.01,194.02,15022
2019/07/31,13:02:00,194.02,194.06,194.02,194.06,5022
2019/07/31,13:03:00,194.06,194.09,194.06,194.07,11803
2019/07/31,13:04:00,194.08,194.09,194.05,194.08,67700
2019/07/31,13:05:00,194.08,194.10,194.05,194.05,10566
2019/07/31,13:06:00,194.05,194.07,194.02,194.06,15605
2019/07/31,13:07:00,194.07,194.10,194.07,194.10,5317
2019/07/31,13:08:00,194.10,194.12,194.10,194.12,7796
2019/07/31,13:09:00,194.12,194.15,194.12,194.12,16940
2019/07/31,13:10:00,194.12,194.13,194.09,194.10,11966
2019/07/31,13:11:00,194.10,194.12,194.10,194.11,3838
2019/07/31,13:12:00,194.12,194.15,194.12,194.15,10510
2019/07/31,13:13:00,194.15,194.16,194.13,194.15,11622
2019/07/31,13:14:00,194.15,194.15,194.13,194.13,4821
2019/07/31,13:15:00,194.12,194.13,194.08,194.09,14544
2019/07/31,13:16:00,194.08,194.08,194.05,194.05,6593
2019/07/31,13:17:00,194.05,194.06,194.04,194.06,22723
2019/07/31,13:18:00,194.06,194.08,193.97,193.97,61247
2019/07/31,13:19:00,193.97,193.99,193.96,193.99,14195
2019/07/31,13:20:00,194.00,194.01,193.97,193.98,16651
2019/07/31,13:21:00,193.98,194.02,193.97,194.02,13079
2019/07/31,13:22:00,194.02,194.02,193.96,193.96,3609
2019/07/31,13:23:00,193.96,194.03,193.96,194.01,25754
2019/07/31,13:24:00,194.00,194.02,193.98,194.02,29313
2019/07/31,13:25:00,194.02,194.04,194.00,194.00,48604
2019/07/31,13:26:00,194.00,194.02,193.99,193.99,10348
2019/07/31,13:27:00,193.99,194.00,193.92,193.96,45587
2019/07/31,13:28:00,193.96,193.96,193.92,193.94,31128
2019/07/31,13:29:00,193.96,193.98,193.95,193.97,25764
2019/07/31,13:30:00,193.97,193.98,193.96,193.97,37495
2019/07/31,13:31:00,193.97,193.98,193.95,193.97,27211
2019/07/31,13:32:00,193.98,194.05,193.98,194.05,48661
2019/07/31,13:33:00,194.05,194.05,193.99,194.02,22869
2019/07/31,13:34:00,194.02,194.04,193.99,193.99,6094
2019/07/31,13:35:00,193.99,194.00,193.98,194.00,3603
2019/07/31,13:36:00,193.99,194.01,193.98,194.00,212426
2019/07/31,13:37:00,193.99,194.01,193.96,193.98,16675
2019/07/31,13:38:00,193.98,193.99,193.92,193.92,20957
2019/07/31,13:39:00,193.92,193.96,193.92,193.93,31891
2019/07/31,13:40:00,193.93,193.93,193.90,193.91,113406
2019/07/31,13:41:00,193.90,193.94,193.88,193.89,11640
2019/07/31,13:42:00,193.89,193.91,193.87,193.91,20342
2019/07/31,13:43:00,193.91,193.95,193.91,193.94,11668
2019/07/31,13:44:00,193.94,194.00,193.94,193.95,26629
2019/07/31,13:45:00,193.95,193.97,193.95,193.95,18173
2019/07/31,13:46:00,193.95,193.97,193.94,193.96,20618
2019/07/31,13:47:00,193.96,193.99,193.96,193.99,27218
2019/07/31,13:48:00,193.99,194.01,193.98,194.01,52142
2019/07/31,13:49:00,194.00,194.03,193.99,193.99,14740
2019/07/31,13:50:00,193.99,193.99,193.95,193.97,23369
2019/07/31,13:51:00,193.98,193.98,193.93,193.93,89919
2019/07/31,13:52:00,193.92,193.99,193.92,193.95,35402
2019/07/31,13:53:00,193.95,193.95,193.84,193.84,29466
2019/07/31,13:54:00,193.84,193.88,193.76,193.80,54414
2019/07/31,13:55:00,193.80,193.83,193.76,193.79,27928
2019/07/31,13:56:00,193.78,193.86,193.77,193.86,44616
2019/07/31,13:57:00,193.85,193.86,193.72,193.77,79648
2019/07/31,13:58:00,193.78,193.81,193.74,193.79,34049
2019/07/31,13:59:00,193.79,193.83,193.75,193.81,26884
2019/07/31,14:00:00,193.81,194.06,193.81,193.96,82380
2019/07/31,14:01:00,193.96,194.03,193.46,193.74,373044
2019/07/31,14:02:00,193.70,193.70,193.30,193.49,371437
2019/07/31,14:03:00,193.48,193.77,193.34,193.54,400737
2019/07/31,14:04:00,193.54,193.67,193.23,193.25,371952
2019/07/31,14:05:00,193.25,193.47,193.15,193.46,133072
2019/07/31,14:06:00,193.46,193.55,193.33,193.45,87520
2019/07/31,14:07:00,193.45,193.64,193.33,193.64,59437
2019/07/31,14:08:00,193.64,194.01,193.64,194.00,157484
2019/07/31,14:09:00,194.01,194.07,193.89,194.00,145128
2019/07/31,14:10:00,194.00,194.01,193.68,193.84,159233
2019/07/31,14:11:00,193.84,193.88,193.68,193.88,360919
2019/07/31,14:12:00,193.77,193.91,193.76,193.84,307282
2019/07/31,14:13:00,193.84,193.99,193.78,193.98,98548
2019/07/31,14:14:00,193.97,194.08,193.90,194.05,82752
2019/07/31,14:15:00,194.05,194.15,193.97,193.97,75219
2019/07/31,14:16:00,193.98,194.04,193.89,193.89,83394
2019/07/31,14:17:00,193.89,193.95,193.73,193.94,66439
2019/07/31,14:18:00,193.95,193.99,193.74,193.75,72392
2019/07/31,14:19:00,193.75,193.88,193.75,193.81,37641
2019/07/31,14:20:00,193.82,193.88,193.80,193.81,66882
2019/07/31,14:21:00,193.83,193.92,193.78,193.83,73207
2019/07/31,14:22:00,193.83,193.92,193.80,193.80,39174
2019/07/31,14:23:00,193.80,193.80,193.62,193.62,32786
2019/07/31,14:24:00,193.61,193.65,193.57,193.63,41869
2019/07/31,14:25:00,193.63,193.64,193.48,193.60,99055
2019/07/31,14:26:00,193.59,193.75,193.59,193.70,51204
2019/07/31,14:27:00,193.70,193.74,193.60,193.64,130615
2019/07/31,14:28:00,193.65,193.73,193.59,193.73,23945
2019/07/31,14:29:00,193.73,193.74,193.63,193.67,31632
2019/07/31,14:30:00,193.68,193.71,193.63,193.65,19147
2019/07/31,14:31:00,193.65,193.91,193.64,193.87,129518
2019/07/31,14:32:00,193.87,194.01,193.84,193.88,60883
2019/07/31,14:33:00,193.89,193.95,193.81,193.81,33834
2019/07/31,14:34:00,193.84,193.90,193.78,193.89,29793
2019/07/31,14:35:00,193.87,193.91,193.84,193.88,35786
2019/07/31,14:36:00,193.89,193.99,193.89,193.90,51388
2019/07/31,14:37:00,193.90,193.90,193.78,193.82,85072
2019/07/31,14:38:00,193.82,193.83,193.43,193.43,118012
2019/07/31,14:39:00,193.43,193.43,192.77,192.91,483074
2019/07/31,14:40:00,192.91,193.11,192.67,192.72,263618
2019/07/31,14:41:00,192.72,192.72,192.52,192.65,392117
2019/07/31,14:42:00,192.66,192.85,192.62,192.84,104974
2019/07/31,14:43:00,192.84,192.88,192.51,192.56,213775
2019/07/31,14:44:00,192.56,192.63,192.18,192.19,415553
2019/07/31,14:45:00,192.19,192.40,192.15,192.24,333825
2019/07/31,14:46:00,192.24,192.26,191.79,191.84,427253
2019/07/31,14:47:00,191.83,191.98,191.71,191.90,298182
2019/07/31,14:48:00,191.87,192.12,191.75,191.99,357692
2019/07/31,14:49:00,191.99,191.99,191.53,191.71,434663
2019/07/31,14:50:00,191.71,191.71,191.12,191.23,468091
2019/07/31,14:51:00,191.20,191.26,190.74,190.82,474141
2019/07/31,14:52:00,190.82,191.01,190.37,190.44,283737
2019/07/31,14:53:00,190.45,190.49,190.05,190.30,503247
2019/07/31,14:54:00,190.30,190.31,189.32,189.58,808334
2019/07/31,14:55:00,189.58,190.82,189.53,190.78,906543
2019/07/31,14:56:00,190.78,191.17,190.51,191.15,636902
2019/07/31,14:57:00,191.16,191.40,190.97,191.34,381017
2019/07/31,14:58:00,191.35,191.38,191.14,191.23,431337
2019/07/31,14:59:00,191.22,191.24,190.83,191.07,246986
2019/07/31,15:00:00,191.07,191.40,190.96,191.39,268568
2019/07/31,15:01:00,191.39,191.39,190.92,191.14,202936
2019/07/31,15:02:00,191.14,191.34,191.03,191.16,248903
2019/07/31,15:03:00,191.16,191.89,191.02,191.81,782449
2019/07/31,15:04:00,191.81,192.46,191.80,192.18,482429
2019/07/31,15:05:00,192.18,192.21,191.81,191.81,223839
2019/07/31,15:06:00,191.82,192.17,191.82,191.89,198780
2019/07/31,15:07:00,191.89,192.13,191.84,192.11,193370
2019/07/31,15:08:00,192.11,192.12,191.94,192.08,105719
2019/07/31,15:09:00,192.08,192.28,191.94,192.21,216938
2019/07/31,15:10:00,192.21,192.42,191.91,192.05,376528
2019/07/31,15:11:00,192.03,192.05,191.59,191.69,249205
2019/07/31,15:12:00,191.69,192.03,191.67,191.81,142309
2019/07/31,15:13:00,191.81,192.02,191.67,191.74,150695
2019/07/31,15:14:00,191.74,192.05,191.73,191.96,141163
2019/07/31,15:15:00,191.96,192.06,191.84,191.93,140497
2019/07/31,15:16:00,191.93,192.13,191.84,191.93,217906
2019/07/31,15:17:00,191.93,191.93,191.39,191.63,283866
2019/07/31,15:18:00,191.64,192.01,191.60,191.97,198305
2019/07/31,15:19:00,191.96,191.97,191.78,191.96,122843
2019/07/31,15:20:00,191.96,192.25,191.94,192.13,202049
2019/07/31,15:21:00,192.14,192.42,192.00,192.39,219150
2019/07/31,15:22:00,192.40,192.50,192.27,192.31,143445
2019/07/31,15:23:00,192.32,192.44,192.24,192.26,120587
2019/07/31,15:24:00,192.26,192.30,192.17,192.25,69103
2019/07/31,15:25:00,192.25,192.41,192.20,192.41,110016
2019/07/31,15:26:00,192.41,192.62,192.38,192.47,255278
2019/07/31,15:27:00,192.47,192.53,192.36,192.44,75747
2019/07/31,15:28:00,192.44,192.56,192.41,192.52,121615
2019/07/31,15:29:00,192.55,192.65,192.46,192.60,120231
2019/07/31,15:30:00,192.57,192.63,192.39,192.40,142466
2019/07/31,15:31:00,192.40,192.40,192.17,192.17,122936
2019/07/31,15:32:00,192.17,192.29,192.01,192.14,139679
2019/07/31,15:33:00,192.15,192.22,192.02,192.12,110733
2019/07/31,15:34:00,192.11,192.19,192.03,192.05,104410
2019/07/31,15:35:00,192.05,192.08,191.89,191.93,164454
2019/07/31,15:36:00,191.94,192.08,191.85,192.04,97036
2019/07/31,15:37:00,192.04,192.12,191.97,192.06,89011
2019/07/31,15:38:00,192.06,192.17,192.02,192.10,110568
2019/07/31,15:39:00,192.10,192.10,191.98,192.04,70397
2019/07/31,15:40:00,192.04,192.14,191.98,192.04,61314
2019/07/31,15:41:00,192.04,192.21,191.86,191.90,137608
2019/07/31,15:42:00,191.91,191.94,191.76,191.81,83431
2019/07/31,15:43:00,191.81,191.83,191.67,191.73,191970
2019/07/31,15:44:00,191.74,191.86,191.72,191.83,82653
2019/07/31,15:45:00,191.82,192.06,191.82,192.06,110034
2019/07/31,15:46:00,192.06,192.07,191.91,192.00,61940
2019/07/31,15:47:00,192.00,192.06,191.96,192.02,66891
2019/07/31,15:48:00,192.02,192.13,192.02,192.11,73779
2019/07/31,15:49:00,192.10,192.10,191.95,191.97,99560
2019/07/31,15:50:00,191.98,192.01,191.74,191.84,113552
2019/07/31,15:51:00,191.84,191.84,191.57,191.68,244138
2019/07/31,15:52:00,191.66,191.76,191.54,191.59,237961
2019/07/31,15:53:00,191.58,191.68,191.57,191.66,176757
2019/07/31,15:54:00,191.66,191.66,191.47,191.54,257384
2019/07/31,15:55:00,191.54,191.63,191.40,191.42,641538
2019/07/31,15:56:00,191.43,191.52,191.29,191.39,705606
2019/07/31,15:57:00,191.35,191.46,191.29,191.36,178527
2019/07/31,15:58:00,191.35,191.49,191.35,191.40,199415
2019/07/31,15:59:00,191.40,191.46,191.32,191.44,243100
2019/07/31,16:00:00,191.36,191.92,191.10,191.10,1522357
2019/08/01,09:31:00,191.51,191.97,191.42,191.93,233380
2019/08/01,09:32:00,191.92,192.25,191.92,192.13,293447
2019/08/01,09:33:00,192.11,192.23,192.00,192.09,275928
2019/08/01,09:34:00,192.09,192.44,192.04,192.39,188203
2019/08/01,09:35:00,192.39,192.54,192.36,192.48,282896
2019/08/01,09:36:00,192.48,192.74,192.46,192.70,252212
2019/08/01,09:37:00,192.71,192.72,192.57,192.63,211309
2019/08/01,09:38:00,192.62,192.66,192.54,192.63,193769
2019/08/01,09:39:00,192.62,192.67,192.57,192.65,95194
2019/08/01,09:40:00,192.65,192.88,192.65,192.78,253709
2019/08/01,09:41:00,192.78,192.85,192.66,192.66,198711
2019/08/01,09:42:00,192.66,192.68,192.56,192.60,198543
2019/08/01,09:43:00,192.61,192.81,192.60,192.79,182896
2019/08/01,09:44:00,192.79,192.79,192.59,192.60,309403
2019/08/01,09:45:00,192.61,192.74,192.56,192.73,109303
2019/08/01,09:46:00,192.73,192.75,192.56,192.71,101723
2019/08/01,09:47:00,192.72,192.79,192.62,192.69,136707
2019/08/01,09:48:00,192.70,192.79,192.70,192.77,108879
2019/08/01,09:49:00,192.78,192.91,192.75,192.88,101477
2019/08/01,09:50:00,192.90,192.98,192.84,192.84,132144
2019/08/01,09:51:00,192.83,193.07,192.83,192.99,138688
2019/08/01,09:52:00,192.99,193.02,192.89,192.92,67841
2019/08/01,09:53:00,192.92,192.97,192.88,192.89,49424
2019/08/01,09:54:00,192.90,192.93,192.77,192.79,296393
2019/08/01,09:55:00,192.79,192.80,192.69,192.71,77259
2019/08/01,09:56:00,192.72,192.83,192.71,192.80,43004
2019/08/01,09:57:00,192.80,192.84,192.79,192.84,45596
2019/08/01,09:58:00,192.84,192.91,192.82,192.83,23824
2019/08/01,09:59:00,192.83,192.90,192.83,192.89,27234
2019/08/01,10:00:00,192.89,192.97,192.89,192.92,52791
2019/08/01,10:01:00,192.91,193.11,192.86,193.03,232402
2019/08/01,10:02:00,193.05,193.18,192.98,193.05,138506
2019/08/01,10:03:00,193.06,193.11,192.98,192.98,55821
2019/08/01,10:04:00,192.98,193.06,192.92,192.94,61153
2019/08/01,10:05:00,192.94,193.01,192.93,192.96,29993
2019/08/01,10:06:00,192.95,193.06,192.92,193.01,43612
2019/08/01,10:07:00,193.01,193.09,193.00,193.09,58369
2019/08/01,10:08:00,193.10,193.35,193.06,193.35,156576
2019/08/01,10:09:00,193.35,193.37,193.29,193.29,76408
2019/08/01,10:10:00,193.29,193.40,193.29,193.36,105370
2019/08/01,10:11:00,193.36,193.37,193.19,193.19,68924
2019/08/01,10:12:00,193.21,193.23,193.15,193.16,98456
2019/08/01,10:13:00,193.16,193.20,193.12,193.18,86040
2019/08/01,10:14:00,193.18,193.27,193.18,193.26,60541
2019/08/01,10:15:00,193.26,193.34,193.25,193.27,93036
2019/08/01,10:16:00,193.27,193.31,193.21,193.28,150899
2019/08/01,10:17:00,193.28,193.33,193.26,193.29,97022
2019/08/01,10:18:00,193.29,193.32,193.24,193.29,65438
2019/08/01,10:19:00,193.29,193.50,193.29,193.49,183326
2019/08/01,10:20:00,193.49,193.56,193.48,193.51,153323
2019/08/01,10:21:00,193.52,193.59,193.47,193.57,108271
2019/08/01,10:22:00,193.58,193.58,193.48,193.49,53782
2019/08/01,10:23:00,193.49,193.53,193.49,193.50,39242
2019/08/01,10:24:00,193.51,193.57,193.50,193.57,34910
2019/08/01,10:25:00,193.58,193.58,193.53,193.55,30431
2019/08/01,10:26:00,193.55,193.62,193.55,193.55,24085
2019/08/01,10:27:00,193.54,193.57,193.53,193.56,80058
2019/08/01,10:28:00,193.57,193.81,193.57,193.80,193669
2019/08/01,10:29:00,193.79,193.87,193.79,193.84,190738
2019/08/01,10:30:00,193.85,193.89,193.80,193.89,110696
2019/08/01,10:31:00,193.89,193.96,193.79,193.80,94591
2019/08/01,10:32:00,193.80,193.95,193.80,193.85,116658
2019/08/01,10:33:00,193.85,193.91,193.84,193.89,54485
2019/08/01,10:34:00,193.88,194.00,193.83,193.99,320312
2019/08/01,10:35:00,193.99,194.03,193.86,193.87,251693
2019/08/01,10:36:00,193.87,193.91,193.78,193.82,101172
2019/08/01,10:37:00,193.82,193.84,193.75,193.80,67543
2019/08/01,10:38:00,193.80,193.91,193.79,193.88,92964
2019/08/01,10:39:00,193.87,193.87,193.79,193.85,50074
2019/08/01,10:40:00,193.85,193.87,193.80,193.80,87621
2019/08/01,10:41:00,193.80,193.91,193.80,193.84,74811
2019/08/01,10:42:00,193.84,193.90,193.84,193.85,34040
2019/08/01,10:43:00,193.86,194.07,193.83,194.01,96009
2019/08/01,10:44:00,194.01,194.12,194.01,194.07,139203
2019/08/01,10:45:00,194.07,194.11,194.03,194.11,106217
2019/08/01,10:46:00,194.11,194.14,194.07,194.10,139920
2019/08/01,10:47:00,194.09,194.14,194.06,194.13,94757
2019/08/01,10:48:00,194.13,194.14,193.99,194.00,121524
2019/08/01,10:49:00,193.99,194.14,193.99,194.11,119202
2019/08/01,10:50:00,194.08,194.18,194.08,194.17,299301
2019/08/01,10:51:00,194.17,194.39,194.16,194.25,179933
2019/08/01,10:52:00,194.25,194.36,194.25,194.35,260203
2019/08/01,10:53:00,194.36,194.41,194.30,194.37,200161
2019/08/01,10:54:00,194.37,194.39,194.30,194.36,72683
2019/08/01,10:55:00,194.36,194.56,194.35,194.52,241079
2019/08/01,10:56:00,194.52,194.55,194.42,194.48,243322
2019/08/01,10:57:00,194.48,194.54,194.48,194.51,233246
2019/08/01,10:58:00,194.51,194.52,194.43,194.45,113663
2019/08/01,10:59:00,194.45,194.56,194.45,194.55,118557
2019/08/01,11:00:00,194.55,194.57,194.50,194.53,69430
2019/08/01,11:01:00,194.53,194.57,194.50,194.54,91967
2019/08/01,11:02:00,194.54,194.59,194.53,194.57,269398
2019/08/01,11:03:00,194.57,194.90,194.57,194.88,571123
2019/08/01,11:04:00,194.87,194.88,194.74,194.74,146895
2019/08/01,11:05:00,194.75,194.75,194.50,194.60,194416
2019/08/01,11:06:00,194.61,194.64,194.51,194.52,91833
2019/08/01,11:07:00,194.52,194.56,194.44,194.45,226481
2019/08/01,11:08:00,194.44,194.48,194.37,194.38,210064
2019/08/01,11:09:00,194.38,194.49,194.38,194.46,90217
2019/08/01,11:10:00,194.46,194.51,194.43,194.49,65078
2019/08/01,11:11:00,194.50,194.59,194.49,194.50,54033
2019/08/01,11:12:00,194.50,194.56,194.47,194.50,41435
2019/08/01,11:13:00,194.49,194.54,194.48,194.52,56461
2019/08/01,11:14:00,194.52,194.62,194.52,194.54,40674
2019/08/01,11:15:00,194.54,194.63,194.43,194.45,116436
2019/08/01,11:16:00,194.45,194.57,194.45,194.54,96887
2019/08/01,11:17:00,194.50,194.54,194.47,194.49,31879
2019/08/01,11:18:00,194.49,194.49,194.36,194.39,64142
2019/08/01,11:19:00,194.39,194.49,194.38,194.46,256122
2019/08/01,11:20:00,194.46,194.55,194.45,194.52,46890
2019/08/01,11:21:00,194.53,194.58,194.53,194.56,45201
2019/08/01,11:22:00,194.57,194.67,194.57,194.66,60220
2019/08/01,11:23:00,194.66,194.72,194.63,194.64,100321
2019/08/01,11:24:00,194.64,194.68,194.60,194.68,41181
2019/08/01,11:25:00,194.69,194.73,194.66,194.68,46277
2019/08/01,11:26:00,194.68,194.69,194.65,194.65,42369
2019/08/01,11:27:00,194.66,194.76,194.65,194.76,50638
2019/08/01,11:28:00,194.75,194.78,194.71,194.78,62444
2019/08/01,11:29:00,194.78,194.80,194.75,194.79,49113
2019/08/01,11:30:00,194.79,194.98,194.79,194.96,207994
2019/08/01,11:31:00,194.97,194.98,194.72,194.74,126832
2019/08/01,11:32:00,194.74,194.77,194.73,194.75,84860
2019/08/01,11:33:00,194.75,194.85,194.73,194.77,48496
2019/08/01,11:34:00,194.78,194.84,194.76,194.84,30817
2019/08/01,11:35:00,194.84,194.89,194.83,194.85,39005
2019/08/01,11:36:00,194.85,194.88,194.72,194.79,51781
2019/08/01,11:37:00,194.79,194.81,194.76,194.81,17651
2019/08/01,11:38:00,194.81,194.84,194.74,194.77,36181
2019/08/01,11:39:00,194.78,194.83,194.75,194.82,27794
2019/08/01,11:40:00,194.82,194.90,194.77,194.81,65384
2019/08/01,11:41:00,194.81,194.87,194.74,194.75,24416
2019/08/01,11:42:00,194.77,194.81,194.75,194.78,27996
2019/08/01,11:43:00,194.78,194.84,194.78,194.83,27275
2019/08/01,11:44:00,194.83,194.90,194.83,194.90,25235
2019/08/01,11:45:00,194.90,194.90,194.81,194.87,33834
2019/08/01,11:46:00,194.88,194.89,194.80,194.88,22237
2019/08/01,11:47:00,194.88,194.90,194.81,194.81,42629
2019/08/01,11:48:00,194.80,194.94,194.79,194.92,42689
2019/08/01,11:49:00,194.92,194.93,194.87,194.92,15580
2019/08/01,11:50:00,194.92,194.96,194.92,194.94,29305
2019/08/01,11:51:00,194.93,194.93,194.85,194.88,28564
2019/08/01,11:52:00,194.88,194.88,194.83,194.86,18313
2019/08/01,11:53:00,194.89,194.91,194.82,194.82,24000
2019/08/01,11:54:00,194.82,194.88,194.80,194.80,42709
2019/08/01,11:55:00,194.80,194.85,194.73,194.73,64696
2019/08/01,11:56:00,194.74,194.76,194.67,194.68,87165
2019/08/01,11:57:00,194.68,194.69,194.55,194.56,73884
2019/08/01,11:58:00,194.56,194.64,194.55,194.63,41931
2019/08/01,11:59:00,194.62,194.65,194.60,194.60,36899
2019/08/01,12:00:00,194.60,194.60,194.53,194.55,45768
2019/08/01,12:01:00,194.55,194.57,194.50,194.52,32154
2019/08/01,12:02:00,194.51,194.54,194.48,194.50,54383
2019/08/01,12:03:00,194.50,194.55,194.46,194.53,92758
2019/08/01,12:04:00,194.54,194.59,194.53,194.55,32345
2019/08/01,12:05:00,194.54,194.55,194.50,194.55,15689
2019/08/01,12:06:00,194.54,194.60,194.53,194.60,19040
2019/08/01,12:07:00,194.60,194.61,194.53,194.56,23607
2019/08/01,12:08:00,194.56,194.56,194.47,194.49,17337
2019/08/01,12:09:00,194.50,194.54,194.48,194.49,457216
2019/08/01,12:10:00,194.49,194.50,194.47,194.50,12943
2019/08/01,12:11:00,194.50,194.58,194.50,194.52,47412
2019/08/01,12:12:00,194.52,194.53,194.50,194.53,9715
2019/08/01,12:13:00,194.53,194.57,194.53,194.54,14923
2019/08/01,12:14:00,194.55,194.55,194.50,194.52,428183
2019/08/01,12:15:00,194.52,194.54,194.51,194.54,17447
2019/08/01,12:16:00,194.54,194.57,194.50,194.56,21911
2019/08/01,12:17:00,194.55,194.56,194.50,194.50,14985
2019/08/01,12:18:00,194.50,194.51,194.41,194.41,29444
2019/08/01,12:19:00,194.41,194.45,194.40,194.42,25985
2019/08/01,12:20:00,194.43,194.43,194.35,194.35,34732
2019/08/01,12:21:00,194.36,194.41,194.32,194.34,41279
2019/08/01,12:22:00,194.35,194.37,194.33,194.35,64923
2019/08/01,12:23:00,194.35,194.43,194.35,194.43,27986
2019/08/01,12:24:00,194.43,194.43,194.37,194.42,49239
2019/08/01,12:25:00,194.43,194.44,194.41,194.43,24337
2019/08/01,12:26:00,194.43,194.51,194.43,194.50,41479
2019/08/01,12:27:00,194.51,194.51,194.43,194.44,24337
2019/08/01,12:28:00,194.44,194.50,194.43,194.47,15629
2019/08/01,12:29:00,194.47,194.53,194.47,194.53,16636
2019/08/01,12:30:00,194.53,194.54,194.52,194.54,10576
2019/08/01,12:31:00,194.54,194.58,194.51,194.51,33633
2019/08/01,12:32:00,194.51,194.54,194.51,194.53,26475
2019/08/01,12:33:00,194.52,194.56,194.52,194.54,35178
2019/08/01,12:34:00,194.55,194.55,194.52,194.54,10266
2019/08/01,12:35:00,194.54,194.59,194.53,194.59,24802
2019/08/01,12:36:00,194.59,194.61,194.56,194.58,17633
2019/08/01,12:37:00,194.59,194.59,194.53,194.54,11273
2019/08/01,12:38:00,194.55,194.61,194.52,194.55,21665
2019/08/01,12:39:00,194.55,194.58,194.54,194.57,10318
2019/08/01,12:40:00,194.57,194.62,194.56,194.61,34957
2019/08/01,12:41:00,194.61,194.64,194.59,194.64,33048
2019/08/01,12:42:00,194.64,194.73,194.64,194.72,45180
2019/08/01,12:43:00,194.71,194.71,194.67,194.68,30499
2019/08/01,12:44:00,194.69,194.69,194.66,194.68,33465
2019/08/01,12:45:00,194.69,194.73,194.68,194.72,25883
2019/08/01,12:46:00,194.71,194.74,194.69,194.73,29736
2019/08/01,12:47:00,194.73,194.77,194.73,194.74,35624
2019/08/01,12:48:00,194.74,194.74,194.67,194.72,30007
2019/08/01,12:49:00,194.72,194.72,194.66,194.66,20994
2019/08/01,12:50:00,194.66,194.68,194.65,194.65,15918
2019/08/01,12:51:00,194.66,194.71,194.66,194.70,49329
2019/08/01,12:52:00,194.70,194.70,194.67,194.67,10459
2019/08/01,12:53:00,194.66,194.67,194.63,194.63,14510
2019/08/01,12:54:00,194.62,194.64,194.61,194.63,39720
2019/08/01,12:55:00,194.63,194.68,194.62,194.65,26764
2019/08/01,12:56:00,194.65,194.65,194.52,194.52,28776
2019/08/01,12:57:00,194.51,194.53,194.46,194.48,18332
2019/08/01,12:58:00,194.48,194.51,194.44,194.47,30179
2019/08/01,12:59:00,194.47,194.51,194.45,194.51,19464
2019/08/01,13:00:00,194.53,194.55,194.52,194.53,13860
2019/08/01,13:01:00,194.53,194.56,194.52,194.56,13433
2019/08/01,13:02:00,194.56,194.57,194.51,194.52,15490
2019/08/01,13:03:00,194.52,194.56,194.49,194.53,21051
2019/08/01,13:04:00,194.52,194.54,194.49,194.51,16605
2019/08/01,13:05:00,194.51,194.60,194.51,194.54,32857
2019/08/01,13:06:00,194.55,194.56,194.53,194.54,11298
2019/08/01,13:07:00,194.55,194.57,194.51,194.51,8998
2019/08/01,13:08:00,194.51,194.54,194.50,194.53,7988
2019/08/01,13:09:00,194.53,194.55,194.50,194.54,14941
2019/08/01,13:10:00,194.54,194.59,194.53,194.58,14757
2019/08/01,13:11:00,194.59,194.60,194.55,194.55,11646
2019/08/01,13:12:00,194.55,194.59,194.49,194.49,23456
2019/08/01,13:13:00,194.49,194.52,194.49,194.50,17359
2019/08/01,13:14:00,194.50,194.58,194.50,194.57,22741
2019/08/01,13:15:00,194.58,194.59,194.56,194.58,15838
2019/08/01,13:16:00,194.58,194.61,194.54,194.58,16776
2019/08/01,13:17:00,194.58,194.60,194.53,194.53,8838
2019/08/01,13:18:00,194.54,194.57,194.54,194.55,8114
2019/08/01,13:19:00,194.55,194.56,194.53,194.56,10941
2019/08/01,13:20:00,194.56,194.58,194.52,194.52,15528
2019/08/01,13:21:00,194.51,194.52,194.48,194.51,13360
2019/08/01,13:22:00,194.50,194.56,194.50,194.52,12799
2019/08/01,13:23:00,194.52,194.56,194.52,194.54,9905
2019/08/01,13:24:00,194.55,194.57,194.55,194.56,13042
2019/08/01,13:25:00,194.56,194.61,194.56,194.60,33332
2019/08/01,13:26:00,194.60,194.62,194.58,194.61,20213
2019/08/01,13:27:00,194.61,194.61,194.01,194.06,816541
2019/08/01,13:28:00,194.06,194.08,193.54,193.84,548498
2019/08/01,13:29:00,193.84,193.84,192.90,193.23,837256
2019/08/01,13:30:00,193.26,193.30,192.83,192.98,433585
2019/08/01,13:31:00,193.00,193.19,192.63,193.17,351101
2019/08/01,13:32:00,193.19,193.52,193.17,193.38,346060
2019/08/01,13:33:00,193.38,193.46,192.98,193.20,582415
2019/08/01,13:34:00,193.20,193.20,192.60,192.73,345053
2019/08/01,13:35:00,192.69,192.80,192.18,192.19,357303
2019/08/01,13:36:00,192.19,192.56,191.91,192.40,543595
2019/08/01,13:37:00,192.40,192.44,191.96,192.30,738474
2019/08/01,13:38:00,192.31,192.63,192.31,192.46,380347
2019/08/01,13:39:00,192.46,192.46,192.00,192.06,296565
2019/08/01,13:40:00,192.06,192.10,191.44,191.55,272476
2019/08/01,13:41:00,191.55,191.71,191.22,191.62,554283
2019/08/01,13:42:00,191.61,191.82,191.17,191.78,530911
2019/08/01,13:43:00,191.78,192.09,191.67,191.68,455820
2019/08/01,13:44:00,191.68,191.69,191.27,191.34,228724
2019/08/01,13:45:00,191.32,191.59,191.11,191.25,289019
2019/08/01,13:46:00,191.25,191.68,191.10,191.36,475643
2019/08/01,13:47:00,191.36,191.64,191.08,191.45,323437
2019/08/01,13:48:00,191.47,191.50,191.14,191.19,258863
2019/08/01,13:49:00,191.19,191.59,191.19,191.48,226279
2019/08/01,13:50:00,191.49,191.81,191.41,191.70,242207
2019/08/01,13:51:00,191.68,191.76,191.50,191.67,173719
2019/08/01,13:52:00,191.68,191.84,191.52,191.54,131006
2019/08/01,13:53:00,191.54,191.59,190.87,190.91,317197
2019/08/01,13:54:00,190.91,190.95,190.58,190.59,684846
2019/08/01,13:55:00,190.59,190.83,190.42,190.45,419701
2019/08/01,13:56:00,190.45,190.64,190.43,190.58,335894
2019/08/01,13:57:00,190.58,190.88,190.58,190.83,366097
2019/08/01,13:58:00,190.83,191.07,190.83,191.01,226995
2019/08/01,13:59:00,191.01,191.23,190.93,191.22,383321
2019/08/01,14:00:00,191.22,191.59,191.19,191.44,340399
2019/08/01,14:01:00,191.44,191.53,191.21,191.52,338439
2019/08/01,14:02:00,191.53,191.59,191.37,191.42,184830
2019/08/01,14:03:00,191.41,191.41,191.00,191.02,152016
2019/08/01,14:04:00,191.04,191.21,190.87,191.05,222890
2019/08/01,14:05:00,191.05,191.06,190.71,190.78,507199
2019/08/01,14:06:00,190.79,190.92,190.78,190.85,307619
2019/08/01,14:07:00,190.85,191.19,190.82,190.98,248414
2019/08/01,14:08:00,190.97,191.06,190.70,190.78,178232
2019/08/01,14:09:00,190.77,190.81,190.56,190.62,294177
2019/08/01,14:10:00,190.60,190.80,190.58,190.71,154090
2019/08/01,14:11:00,190.73,190.73,190.32,190.38,188395
2019/08/01,14:12:00,190.38,190.49,190.20,190.21,354077
2019/08/01,14:13:00,190.19,190.30,189.92,190.30,402226
2019/08/01,14:14:00,190.29,190.58,190.27,190.53,723159
2019/08/01,14:15:00,190.51,190.87,190.46,190.80,482330
2019/08/01,14:16:00,190.82,190.91,190.53,190.58,407090
2019/08/01,14:17:00,190.59,190.71,190.33,190.35,293559
2019/08/01,14:18:00,190.37,190.55,190.24,190.52,378714
2019/08/01,14:19:00,190.52,190.55,190.32,190.39,119637
2019/08/01,14:20:00,190.42,190.65,190.31,190.58,255702
2019/08/01,14:21:00,190.58,190.60,190.20,190.25,217423
2019/08/01,14:22:00,190.26,190.38,190.15,190.24,84073
2019/08/01,14:23:00,190.24,190.24,189.94,190.00,186625
2019/08/01,14:24:00,190.00,190.06,189.72,189.77,188557
2019/08/01,14:25:00,189.77,190.07,189.68,190.02,309456
2019/08/01,14:26:00,190.02,190.32,189.94,189.94,337082
2019/08/01,14:27:00,189.94,189.95,189.71,189.87,333840
2019/08/01,14:28:00,189.87,190.17,189.70,190.16,234117
2019/08/01,14:29:00,190.16,190.29,190.07,190.08,240609
2019/08/01,14:30:00,190.08,190.23,189.88,190.23,144933
2019/08/01,14:31:00,190.23,190.24,189.85,189.94,170489
2019/08/01,14:32:00,189.94,190.20,189.89,190.15,188922
2019/08/01,14:33:00,190.13,190.16,189.86,189.88,119053
2019/08/01,14:34:00,189.89,190.00,189.62,189.82,244662
2019/08/01,14:35:00,189.82,189.99,189.73,189.96,188784
2019/08/01,14:36:00,189.96,189.96,189.60,189.62,178852
2019/08/01,14:37:00,189.62,189.83,189.57,189.58,147907
2019/08/01,14:38:00,189.57,189.82,189.57,189.67,104329
2019/08/01,14:39:00,189.71,189.74,189.52,189.52,79440
2019/08/01,14:40:00,189.53,189.66,189.39,189.40,136843
2019/08/01,14:41:00,189.40,189.76,189.39,189.65,206188
2019/08/01,14:42:00,189.65,189.79,189.50,189.58,144826
2019/08/01,14:43:00,189.58,189.71,189.49,189.52,97132
2019/08/01,14:44:00,189.54,189.54,189.23,189.24,182584
2019/08/01,14:45:00,189.25,189.48,189.25,189.36,116015
2019/08/01,14:46:00,189.35,189.65,189.24,189.60,137677
2019/08/01,14:47:00,189.60,189.76,189.60,189.69,286763
2019/08/01,14:48:00,189.72,190.03,189.69,190.03,160297
2019/08/01,14:49:00,190.02,190.13,189.89,190.11,122872
2019/08/01,14:50:00,190.12,190.42,190.10,190.39,239931
2019/08/01,14:51:00,190.39,190.49,190.26,190.49,202164
2019/08/01,14:52:00,190.49,190.57,190.35,190.48,129916
2019/08/01,14:53:00,190.48,190.54,190.37,190.50,99873
2019/08/01,14:54:00,190.50,190.58,190.42,190.49,207720
2019/08/01,14:55:00,190.49,190.70,190.40,190.41,167728
2019/08/01,14:56:00,190.43,190.43,190.14,190.25,225779
2019/08/01,14:57:00,190.25,190.36,190.14,190.14,480198
2019/08/01,14:58:00,190.14,190.20,189.99,190.04,154174
2019/08/01,14:59:00,190.04,190.26,190.04,190.19,40539
2019/08/01,15:00:00,190.19,190.27,190.10,190.27,50457
2019/08/01,15:01:00,190.28,190.42,190.15,190.29,113472
2019/08/01,15:02:00,190.29,190.35,189.96,190.04,94963
2019/08/01,15:03:00,190.04,190.07,189.90,189.90,61456
2019/08/01,15:04:00,189.91,190.17,189.87,190.12,176434
2019/08/01,15:05:00,190.12,190.30,190.11,190.24,116749
2019/08/01,15:06:00,190.24,190.38,190.22,190.26,60285
2019/08/01,15:07:00,190.27,190.33,190.16,190.25,65960
2019/08/01,15:08:00,190.25,190.25,190.03,190.07,60751
2019/08/01,15:09:00,190.06,190.06,189.94,189.96,114120
2019/08/01,15:10:00,189.96,190.10,189.90,189.92,77396
2019/08/01,15:11:00,189.93,190.05,189.89,189.94,76288
2019/08/01,15:12:00,189.93,189.95,189.74,189.92,120401
2019/08/01,15:13:00,189.91,190.14,189.90,190.03,135681
2019/08/01,15:14:00,190.02,190.03,189.82,189.86,122596
2019/08/01,15:15:00,189.86,189.90,189.72,189.82,174495
2019/08/01,15:16:00,189.81,189.93,189.70,189.93,90205
2019/08/01,15:17:00,189.92,190.38,189.89,190.36,419221
2019/08/01,15:18:00,190.38,190.41,190.17,190.25,274779
2019/08/01,15:19:00,190.25,190.41,190.23,190.37,168822
2019/08/01,15:20:00,190.38,190.40,190.16,190.19,73254
2019/08/01,15:21:00,190.19,190.30,190.13,190.24,319414
2019/08/01,15:22:00,190.24,190.35,190.16,190.32,85316
2019/08/01,15:23:00,190.33,190.48,190.21,190.21,115368
2019/08/01,15:24:00,190.21,190.36,190.18,190.35,104200
2019/08/01,15:25:00,190.35,190.54,190.34,190.50,82647
2019/08/01,15:26:00,190.50,190.52,190.31,190.39,75637
2019/08/01,15:27:00,190.39,190.48,190.25,190.46,70823
2019/08/01,15:28:00,190.46,190.79,190.44,190.75,127190
2019/08/01,15:29:00,190.76,190.79,190.63,190.71,131678
2019/08/01,15:30:00,190.71,190.72,190.46,190.46,84058
2019/08/01,15:31:00,190.46,190.66,190.34,190.37,150852
2019/08/01,15:32:00,190.37,190.46,190.27,190.30,162759
2019/08/01,15:33:00,190.30,190.35,190.20,190.28,60171
2019/08/01,15:34:00,190.27,190.33,190.09,190.23,79699
2019/08/01,15:35:00,190.23,190.37,190.20,190.21,88425
2019/08/01,15:36:00,190.22,190.36,190.11,190.24,86420
2019/08/01,15:37:00,190.24,190.46,190.23,190.40,81464
2019/08/01,15:38:00,190.40,190.70,190.40,190.69,112253
2019/08/01,15:39:00,190.69,190.76,190.61,190.65,91858
2019/08/01,15:40:00,190.65,190.81,190.60,190.79,47654
2019/08/01,15:41:00,190.79,190.90,190.60,190.61,200762
2019/08/01,15:42:00,190.60,190.74,190.54,190.62,104450
2019/08/01,15:43:00,190.63,190.66,190.49,190.54,74277
2019/08/01,15:44:00,190.56,190.56,190.41,190.54,224277
2019/08/01,15:45:00,190.55,190.76,190.55,190.60,143043
2019/08/01,15:46:00,190.60,190.65,190.43,190.62,96522
2019/08/01,15:47:00,190.62,190.75,190.58,190.63,187864
2019/08/01,15:48:00,190.62,190.69,190.51,190.69,77884
2019/08/01,15:49:00,190.68,190.77,190.45,190.48,159559
2019/08/01,15:50:00,190.48,190.54,190.31,190.31,246388
2019/08/01,15:51:00,190.32,190.32,190.04,190.18,402301
2019/08/01,15:52:00,190.18,190.22,189.99,190.05,171071
2019/08/01,15:53:00,190.06,190.19,189.94,190.15,247061
2019/08/01,15:54:00,190.16,190.21,189.90,190.00,342309
2019/08/01,15:55:00,190.00,190.00,189.76,189.80,492556
2019/08/01,15:56:00,189.79,190.96,189.75,189.86,998488
2019/08/01,15:57:00,189.91,190.05,189.86,190.03,299785
2019/08/01,15:58:00,190.09,190.20,190.01,190.04,392876
2019/08/01,15:59:00,190.05,190.20,190.03,190.17,271625
2019/08/01,16:00:00,190.19,190.36,190.02,190.15,1322367
2019/08/02,09:31:00,188.82,188.85,188.56,188.58,463190
2019/08/02,09:32:00,188.59,188.59,188.15,188.48,618884
2019/08/02,09:33:00,188.48,188.79,188.47,188.72,387938
2019/08/02,09:34:00,188.72,188.72,188.32,188.33,236788
2019/08/02,09:35:00,188.33,188.63,188.27,188.41,231210
2019/08/02,09:36:00,188.41,188.53,188.03,188.08,209354
2019/08/02,09:37:00,188.05,188.46,188.02,188.33,263294
2019/08/02,09:38:00,188.33,188.37,188.17,188.27,189550
2019/08/02,09:39:00,188.27,188.53,188.19,188.47,154286
2019/08/02,09:40:00,188.49,188.99,188.46,188.90,157548
2019/08/02,09:41:00,188.90,188.90,188.46,188.46,177535
2019/08/02,09:42:00,188.45,188.65,188.41,188.65,131193
2019/08/02,09:43:00,188.66,188.70,188.27,188.40,196608
2019/08/02,09:44:00,188.39,188.55,188.35,188.54,412033
2019/08/02,09:45:00,188.54,188.56,188.38,188.46,38546
2019/08/02,09:46:00,188.46,188.46,188.19,188.32,240370
2019/08/02,09:47:00,188.29,188.48,188.27,188.38,60396
2019/08/02,09:48:00,188.38,188.41,188.05,188.06,427279
2019/08/02,09:49:00,188.06,188.14,187.90,188.10,312468
2019/08/02,09:50:00,188.11,188.17,187.86,188.00,148209
2019/08/02,09:51:00,188.00,188.26,187.99,188.13,152263
2019/08/02,09:52:00,188.13,188.23,188.06,188.14,125015
2019/08/02,09:53:00,188.13,188.32,188.13,188.30,59291
2019/08/02,09:54:00,188.30,188.56,188.14,188.17,127556
2019/08/02,09:55:00,188.17,188.41,188.14,188.20,144827
2019/08/02,09:56:00,188.20,188.26,188.13,188.14,110714
2019/08/02,09:57:00,188.14,188.21,188.01,188.06,186232
2019/08/02,09:58:00,188.06,188.36,188.00,188.21,122643
2019/08/02,09:59:00,188.21,188.21,187.98,188.02,80490
2019/08/02,10:00:00,188.02,188.17,188.02,188.08,165016
2019/08/02,10:01:00,188.10,188.48,188.07,188.39,109583
2019/08/02,10:02:00,188.39,188.43,188.06,188.10,224228
2019/08/02,10:03:00,188.10,188.10,187.87,187.93,310458
2019/08/02,10:04:00,187.94,188.05,187.87,187.89,142434
2019/08/02,10:05:00,187.87,187.97,187.71,187.80,209838
2019/08/02,10:06:00,187.80,187.93,187.76,187.80,127088
2019/08/02,10:07:00,187.80,187.95,187.72,187.74,84216
2019/08/02,10:08:00,187.73,187.79,187.58,187.61,200576
2019/08/02,10:09:00,187.61,187.62,187.40,187.43,483062
2019/08/02,10:10:00,187.42,187.58,187.40,187.57,188663
2019/08/02,10:11:00,187.57,187.57,187.38,187.42,157096
2019/08/02,10:12:00,187.41,187.43,187.23,187.25,247501
2019/08/02,10:13:00,187.25,187.32,187.18,187.21,268407
2019/08/02,10:14:00,187.21,187.55,187.17,187.49,449106
2019/08/02,10:15:00,187.49,187.50,187.28,187.39,301087
2019/08/02,10:16:00,187.39,187.46,187.25,187.38,234944
2019/08/02,10:17:00,187.38,187.51,187.33,187.45,249387
2019/08/02,10:18:00,187.45,187.53,187.37,187.38,204058
2019/08/02,10:19:00,187.38,187.40,187.27,187.34,130605
2019/08/02,10:20:00,187.34,187.40,187.17,187.20,159500
2019/08/02,10:21:00,187.20,187.32,187.17,187.21,137643
2019/08/02,10:22:00,187.22,187.27,187.13,187.19,99364
2019/08/02,10:23:00,187.18,187.31,187.18,187.24,82473
2019/08/02,10:24:00,187.23,187.37,187.23,187.37,86613
2019/08/02,10:25:00,187.35,187.47,187.35,187.44,111936
2019/08/02,10:26:00,187.43,187.47,187.32,187.35,94802
2019/08/02,10:27:00,187.34,187.53,187.34,187.53,65880
2019/08/02,10:28:00,187.53,187.54,187.39,187.41,218151
2019/08/02,10:29:00,187.41,187.41,187.32,187.33,51095
2019/08/02,10:30:00,187.33,187.46,187.31,187.45,70236
2019/08/02,10:31:00,187.43,187.43,187.19,187.19,134283
2019/08/02,10:32:00,187.19,187.19,186.96,186.99,250691
2019/08/02,10:33:00,186.98,187.02,186.88,186.89,160638
2019/08/02,10:34:00,186.89,186.89,186.60,186.72,187362
2019/08/02,10:35:00,186.72,186.72,186.59,186.68,167350
2019/08/02,10:36:00,186.68,186.74,186.55,186.72,195469
2019/08/02,10:37:00,186.72,186.83,186.70,186.74,217630
2019/08/02,10:38:00,186.74,186.74,186.64,186.73,175717
2019/08/02,10:39:00,186.72,186.77,186.67,186.70,107992
2019/08/02,10:40:00,186.70,186.78,186.66,186.68,127458
2019/08/02,10:41:00,186.67,186.71,186.42,186.49,227733
2019/08/02,10:42:00,186.49,186.52,186.33,186.45,147576
2019/08/02,10:43:00,186.44,186.65,186.44,186.62,138409
2019/08/02,10:44:00,186.62,186.62,186.48,186.55,153842
2019/08/02,10:45:00,186.55,186.71,186.55,186.70,116846
2019/08/02,10:46:00,186.69,186.86,186.63,186.78,195562
2019/08/02,10:47:00,186.78,186.78,186.65,186.69,143057
2019/08/02,10:48:00,186.68,186.68,186.47,186.59,145246
2019/08/02,10:49:00,186.59,186.59,186.45,186.50,127111
2019/08/02,10:50:00,186.49,186.54,186.46,186.53,144198
2019/08/02,10:51:00,186.52,186.61,186.49,186.55,214574
2019/08/02,10:52:00,186.56,186.60,186.37,186.37,178727
2019/08/02,10:53:00,186.37,186.41,186.26,186.32,219952
2019/08/02,10:54:00,186.32,186.57,186.29,186.43,110208
2019/08/02,10:55:00,186.44,186.56,186.41,186.50,126468
2019/08/02,10:56:00,186.52,186.55,186.45,186.51,114821
2019/08/02,10:57:00,186.51,186.62,186.45,186.48,162423
2019/08/02,10:58:00,186.47,186.68,186.43,186.67,148077
2019/08/02,10:59:00,186.67,186.67,186.53,186.53,132775
2019/08/02,11:00:00,186.53,186.53,186.32,186.32,149900
2019/08/02,11:01:00,186.32,186.45,186.32,186.41,199001
2019/08/02,11:02:00,186.40,186.55,186.30,186.32,189597
2019/08/02,11:03:00,186.33,186.47,186.32,186.42,111709
2019/08/02,11:04:00,186.43,186.54,186.33,186.41,86913
2019/08/02,11:05:00,186.41,186.45,186.32,186.33,92592
2019/08/02,11:06:00,186.37,186.69,186.37,186.62,171250
2019/08/02,11:07:00,186.63,186.63,186.47,186.47,73877
2019/08/02,11:08:00,186.49,186.67,186.49,186.67,63782
2019/08/02,11:09:00,186.67,186.79,186.67,186.75,127822
2019/08/02,11:10:00,186.75,186.79,186.69,186.72,88962
2019/08/02,11:11:00,186.72,186.81,186.69,186.81,103904
2019/08/02,11:12:00,186.81,186.93,186.73,186.93,131670
2019/08/02,11:13:00,186.93,187.01,186.90,187.01,157553
2019/08/02,11:14:00,187.01,187.10,187.01,187.04,141817
2019/08/02,11:15:00,187.04,187.07,186.92,187.04,85411
2019/08/02,11:16:00,187.04,187.11,186.94,187.03,85605
2019/08/02,11:17:00,187.03,187.11,186.97,187.09,85627
2019/08/02,11:18:00,187.10,187.24,187.05,187.20,81358
2019/08/02,11:19:00,187.20,187.33,187.19,187.28,240568
2019/08/02,11:20:00,187.29,187.40,187.26,187.26,135217
2019/08/02,11:21:00,187.27,187.28,187.13,187.25,336047
2019/08/02,11:22:00,187.25,187.27,187.12,187.13,196346
2019/08/02,11:23:00,187.13,187.15,186.94,186.98,115598
2019/08/02,11:24:00,186.98,187.05,186.97,186.97,80387
2019/08/02,11:25:00,186.97,187.05,186.89,186.97,115262
2019/08/02,11:26:00,186.96,187.03,186.86,186.92,90049
2019/08/02,11:27:00,186.91,187.02,186.88,186.99,42900
2019/08/02,11:28:00,186.99,187.01,186.88,186.95,440862
2019/08/02,11:29:00,186.95,187.12,186.95,187.01,67585
2019/08/02,11:30:00,187.01,187.01,186.91,186.98,128260
2019/08/02,11:31:00,186.99,187.06,186.93,187.05,63023
2019/08/02,11:32:00,187.06,187.21,187.06,187.12,50205
2019/08/02,11:33:00,187.11,187.11,186.97,186.98,61476
2019/08/02,11:34:00,186.99,187.06,186.88,186.88,41729
2019/08/02,11:35:00,186.88,186.97,186.83,186.89,53772
2019/08/02,11:36:00,186.88,186.92,186.76,186.77,55449
2019/08/02,11:37:00,186.79,186.80,186.71,186.76,54648
2019/08/02,11:38:00,186.76,186.83,186.60,186.62,112087
2019/08/02,11:39:00,186.62,186.69,186.61,186.61,80102
2019/08/02,11:40:00,186.61,186.70,186.57,186.62,79716
2019/08/02,11:41:00,186.62,186.66,186.47,186.58,91931
2019/08/02,11:42:00,186.58,186.65,186.54,186.64,64753
2019/08/02,11:43:00,186.64,186.80,186.61,186.72,70017
2019/08/02,11:44:00,186.72,186.80,186.68,186.76,51786
2019/08/02,11:45:00,186.74,186.74,186.55,186.56,122765
2019/08/02,11:46:00,186.56,186.59,186.48,186.50,71089
2019/08/02,11:47:00,186.50,186.54,186.42,186.44,134820
2019/08/02,11:48:00,186.44,186.54,186.44,186.52,88398
2019/08/02,11:49:00,186.52,186.60,186.50,186.56,77141
2019/08/02,11:50:00,186.56,186.75,186.54,186.72,49116
2019/08/02,11:51:00,186.71,186.78,186.47,186.49,81797
2019/08/02,11:52:00,186.50,186.55,186.44,186.52,66117
2019/08/02,11:53:00,186.52,186.61,186.36,186.42,90396
2019/08/02,11:54:00,186.41,186.63,186.40,186.57,65057
2019/08/02,11:55:00,186.57,186.83,186.56,186.83,77582
2019/08/02,11:56:00,186.83,186.96,186.74,186.94,85484
2019/08/02,11:57:00,186.94,187.03,186.84,186.90,95608
2019/08/02,11:58:00,186.90,187.02,186.86,186.96,65982
2019/08/02,11:59:00,186.96,187.02,186.88,186.89,35816
2019/08/02,12:00:00,186.89,186.96,186.80,186.95,128738
2019/08/02,12:01:00,186.95,187.02,186.72,186.78,65587
2019/08/02,12:02:00,186.79,187.01,186.79,186.85,180001
2019/08/02,12:03:00,186.85,186.99,186.83,186.94,66119
2019/08/02,12:04:00,186.94,186.95,186.88,186.89,34394
2019/08/02,12:05:00,186.89,187.03,186.88,186.92,245573
2019/08/02,12:06:00,186.92,186.98,186.88,186.95,37213
2019/08/02,12:07:00,186.95,186.95,186.72,186.75,190002
2019/08/02,12:08:00,186.75,186.92,186.74,186.91,47514
2019/08/02,12:09:00,186.92,187.09,186.92,187.04,132924
2019/08/02,12:10:00,187.04,187.18,187.03,187.17,123614
2019/08/02,12:11:00,187.17,187.18,187.09,187.14,42413
2019/08/02,12:12:00,187.13,187.19,187.09,187.12,80097
2019/08/02,12:13:00,187.12,187.21,187.07,187.14,73058
2019/08/02,12:14:00,187.14,187.14,186.99,187.00,50262
2019/08/02,12:15:00,187.00,187.15,186.94,187.15,54005
2019/08/02,12:16:00,187.15,187.21,187.10,187.17,36234
2019/08/02,12:17:00,187.18,187.21,187.14,187.20,40899
2019/08/02,12:18:00,187.20,187.36,187.20,187.28,128877
2019/08/02,12:19:00,187.28,187.41,187.19,187.39,153611
2019/08/02,12:20:00,187.40,187.52,187.37,187.48,133718
2019/08/02,12:21:00,187.48,187.52,187.35,187.38,139794
2019/08/02,12:22:00,187.39,187.46,187.35,187.36,118351
2019/08/02,12:23:00,187.36,187.51,187.30,187.36,170668
2019/08/02,12:24:00,187.36,187.36,187.26,187.32,107083
2019/08/02,12:25:00,187.30,187.47,187.27,187.47,69188
2019/08/02,12:26:00,187.47,187.52,187.40,187.40,218721
2019/08/02,12:27:00,187.41,187.42,187.31,187.39,53360
2019/08/02,12:28:00,187.38,187.45,187.35,187.44,40248
2019/08/02,12:29:00,187.44,187.54,187.42,187.44,173197
2019/08/02,12:30:00,187.44,187.60,187.44,187.57,60138
2019/08/02,12:31:00,187.56,187.63,187.40,187.40,112390
2019/08/02,12:32:00,187.40,187.45,187.24,187.28,202363
2019/08/02,12:33:00,187.30,187.39,187.21,187.25,140702
2019/08/02,12:34:00,187.25,187.29,187.17,187.27,98709
2019/08/02,12:35:00,187.26,187.35,187.26,187.29,36939
2019/08/02,12:36:00,187.29,187.34,187.25,187.26,56963
2019/08/02,12:37:00,187.29,187.29,187.07,187.18,137169
2019/08/02,12:38:00,187.17,187.29,187.13,187.27,74647
2019/08/02,12:39:00,187.29,187.31,187.20,187.26,43709
2019/08/02,12:40:00,187.26,187.30,187.22,187.25,70874
2019/08/02,12:41:00,187.25,187.30,187.10,187.11,471795
2019/08/02,12:42:00,187.11,187.16,187.08,187.11,101363
2019/08/02,12:43:00,187.11,187.17,187.06,187.17,104738
2019/08/02,12:44:00,187.17,187.33,187.15,187.30,75358
2019/08/02,12:45:00,187.30,187.41,187.21,187.22,78374
2019/08/02,12:46:00,187.21,187.26,187.17,187.18,59697
2019/08/02,12:47:00,187.19,187.19,187.03,187.10,82925
2019/08/02,12:48:00,187.11,187.11,187.04,187.08,36974
2019/08/02,12:49:00,187.08,187.12,187.00,187.06,88922
2019/08/02,12:50:00,187.05,187.07,186.97,186.99,106155
2019/08/02,12:51:00,186.98,187.05,186.90,186.97,114104
2019/08/02,12:52:00,186.97,187.07,186.84,187.06,118747
2019/08/02,12:53:00,187.06,187.07,186.98,186.99,34693
2019/08/02,12:54:00,186.98,187.05,186.92,186.99,62477
2019/08/02,12:55:00,186.99,186.99,186.88,186.97,71528
2019/08/02,12:56:00,186.97,187.00,186.87,186.93,105913
2019/08/02,12:57:00,186.90,186.90,186.85,186.89,53357
2019/08/02,12:58:00,186.91,186.91,186.82,186.86,34676
2019/08/02,12:59:00,186.86,186.86,186.75,186.75,110513
2019/08/02,13:00:00,186.75,186.78,186.70,186.76,116824
2019/08/02,13:01:00,186.75,186.84,186.50,186.56,290104
2019/08/02,13:02:00,186.56,186.64,186.42,186.57,293437
2019/08/02,13:03:00,186.56,186.67,186.51,186.65,52932
2019/08/02,13:04:00,186.65,186.81,186.65,186.74,67316
2019/08/02,13:05:00,186.74,186.81,186.71,186.73,46594
2019/08/02,13:06:00,186.72,186.72,186.61,186.63,39465
2019/08/02,13:07:00,186.63,186.66,186.58,186.60,15173
2019/08/02,13:08:00,186.61,186.61,186.54,186.58,65557
2019/08/02,13:09:00,186.58,186.61,186.41,186.44,116307
2019/08/02,13:10:00,186.45,186.64,186.45,186.64,53063
2019/08/02,13:11:00,186.64,186.64,186.50,186.53,52701
2019/08/02,13:12:00,186.53,186.57,186.42,186.43,64522
2019/08/02,13:13:00,186.42,186.54,186.41,186.45,34292
2019/08/02,13:14:00,186.44,186.62,186.41,186.58,49870
2019/08/02,13:15:00,186.58,186.59,186.47,186.52,31314
2019/08/02,13:16:00,186.53,186.62,186.48,186.53,65683
2019/08/02,13:17:00,186.54,186.63,186.53,186.62,24188
2019/08/02,13:18:00,186.63,186.64,186.54,186.57,48876
2019/08/02,13:19:00,186.58,186.59,186.52,186.52,20631
2019/08/02,13:20:00,186.52,186.59,186.49,186.57,32410
2019/08/02,13:21:00,186.57,186.67,186.51,186.66,29519
2019/08/02,13:22:00,186.66,186.73,186.64,186.69,65467
2019/08/02,13:23:00,186.69,186.83,186.69,186.73,39660
2019/08/02,13:24:00,186.74,186.74,186.58,186.59,33719
2019/08/02,13:25:00,186.59,186.62,186.56,186.58,58717
2019/08/02,13:26:00,186.58,186.62,186.51,186.52,82037
2019/08/02,13:27:00,186.52,186.54,186.46,186.48,57613
2019/08/02,13:28:00,186.47,186.56,186.45,186.53,26388
2019/08/02,13:29:00,186.53,186.59,186.53,186.55,13649
2019/08/02,13:30:00,186.56,186.65,186.56,186.58,28844
2019/08/02,13:31:00,186.59,186.66,186.52,186.57,43797
2019/08/02,13:32:00,186.57,186.61,186.44,186.46,33132
2019/08/02,13:33:00,186.45,186.48,186.42,186.45,42937
2019/08/02,13:34:00,186.45,186.54,186.45,186.51,27411
2019/08/02,13:35:00,186.51,186.52,186.43,186.45,25410
2019/08/02,13:36:00,186.45,186.52,186.40,186.42,78741
2019/08/02,13:37:00,186.42,186.44,186.36,186.41,54263
2019/08/02,13:38:00,186.41,186.42,186.21,186.24,147809
2019/08/02,13:39:00,186.24,186.29,186.23,186.27,30391
2019/08/02,13:40:00,186.27,186.43,186.27,186.38,34693
2019/08/02,13:41:00,186.38,186.54,186.38,186.45,99455
2019/08/02,13:42:00,186.46,186.63,186.46,186.56,165332
2019/08/02,13:43:00,186.56,186.58,186.54,186.56,81490
2019/08/02,13:44:00,186.56,186.66,186.55,186.57,39222
2019/08/02,13:45:00,186.56,186.56,186.48,186.50,61159
2019/08/02,13:46:00,186.50,186.57,186.47,186.57,65036
2019/08/02,13:47:00,186.57,186.69,186.57,186.67,119685
2019/08/02,13:48:00,186.66,186.73,186.59,186.61,42255
2019/08/02,13:49:00,186.61,186.63,186.51,186.56,62771
2019/08/02,13:50:00,186.56,186.58,186.48,186.50,32105
2019/08/02,13:51:00,186.50,186.50,186.41,186.46,128361
2019/08/02,13:52:00,186.46,186.57,186.45,186.48,111794
2019/08/02,13:53:00,186.47,186.50,186.43,186.44,24922
2019/08/02,13:54:00,186.44,186.51,186.39,186.48,62966
2019/08/02,13:55:00,186.48,186.58,186.46,186.57,34362
2019/08/02,13:56:00,186.56,186.64,186.44,186.60,31933
2019/08/02,13:57:00,186.60,186.60,186.46,186.48,26625
2019/08/02,13:58:00,186.47,186.52,186.44,186.49,30635
2019/08/02,13:59:00,186.49,186.53,186.42,186.47,32249
2019/08/02,14:00:00,186.47,186.52,186.44,186.48,22136
2019/08/02,14:01:00,186.48,186.55,186.41,186.45,44023
2019/08/02,14:02:00,186.45,186.50,186.28,186.49,123093
2019/08/02,14:03:00,186.49,186.52,186.31,186.48,35560
2019/08/02,14:04:00,186.50,186.70,186.46,186.49,73404
2019/08/02,14:05:00,186.48,186.65,186.48,186.59,82673
2019/08/02,14:06:00,186.59,186.73,186.57,186.69,62450
2019/08/02,14:07:00,186.71,186.93,186.65,186.93,239300
2019/08/02,14:08:00,186.94,186.97,186.74,186.78,84107
2019/08/02,14:09:00,186.78,186.88,186.78,186.81,44660
2019/08/02,14:10:00,186.81,186.81,186.76,186.78,29656
2019/08/02,14:11:00,186.79,186.87,186.75,186.84,123797
2019/08/02,14:12:00,186.85,186.96,186.84,186.93,53172
2019/08/02,14:13:00,186.93,187.02,186.88,186.98,58902
2019/08/02,14:14:00,186.98,186.99,186.91,186.96,44225
2019/08/02,14:15:00,186.96,187.10,186.95,187.08,83817
2019/08/02,14:16:00,187.07,187.09,186.93,186.99,101271
2019/08/02,14:17:00,187.00,187.05,186.89,186.89,115681
2019/08/02,14:18:00,186.89,186.94,186.81,186.85,78887
2019/08/02,14:19:00,186.85,186.92,186.82,186.89,25005
2019/08/02,14:20:00,186.89,186.98,186.89,186.90,19477
2019/08/02,14:21:00,186.90,187.00,186.90,186.95,68483
2019/08/02,14:22:00,186.95,187.04,186.95,187.02,50569
2019/08/02,14:23:00,187.02,187.06,186.95,187.01,83160
2019/08/02,14:24:00,187.02,187.21,187.02,187.13,74470
2019/08/02,14:25:00,187.13,187.27,187.09,187.09,187826
2019/08/02,14:26:00,187.09,187.25,187.06,187.06,74184
2019/08/02,14:27:00,187.06,187.09,187.00,187.02,93961
2019/08/02,14:28:00,187.02,187.04,186.93,186.94,34838
2019/08/02,14:29:00,186.94,186.99,186.87,186.88,73275
2019/08/02,14:30:00,186.89,186.96,186.89,186.94,61205
2019/08/02,14:31:00,186.93,186.99,186.88,186.98,28177
2019/08/02,14:32:00,186.98,187.01,186.91,186.92,63684
2019/08/02,14:33:00,186.92,186.99,186.91,186.91,29396
2019/08/02,14:34:00,186.92,186.93,186.72,186.81,130083
2019/08/02,14:35:00,186.81,186.84,186.77,186.79,129516
2019/08/02,14:36:00,186.79,186.84,186.76,186.81,19990
2019/08/02,14:37:00,186.84,186.94,186.75,186.91,703015
2019/08/02,14:38:00,186.91,187.14,186.91,186.96,63408
2019/08/02,14:39:00,186.96,187.04,186.92,187.04,39615
2019/08/02,14:40:00,187.04,187.17,187.02,187.16,95201
2019/08/02,14:41:00,187.16,187.16,187.00,187.08,51345
2019/08/02,14:42:00,187.07,187.10,186.97,187.00,455326
2019/08/02,14:43:00,187.00,187.09,187.00,187.08,131889
2019/08/02,14:44:00,187.08,187.18,187.08,187.13,48068
2019/08/02,14:45:00,187.14,187.16,187.05,187.15,39684
2019/08/02,14:46:00,187.14,187.23,187.04,187.23,56749
2019/08/02,14:47:00,187.23,187.28,187.17,187.17,43945
2019/08/02,14:48:00,187.18,187.18,186.99,187.03,33815
2019/08/02,14:49:00,187.03,187.08,186.90,186.97,72280
2019/08/02,14:50:00,186.96,187.07,186.91,187.02,70735
2019/08/02,14:51:00,187.02,187.09,186.92,186.96,50068
2019/08/02,14:52:00,186.96,186.96,186.83,186.86,40932
2019/08/02,14:53:00,186.86,186.95,186.85,186.93,33964
2019/08/02,14:54:00,186.93,186.99,186.88,186.91,28530
2019/08/02,14:55:00,186.90,186.94,186.87,186.89,37310
2019/08/02,14:56:00,186.89,186.90,186.79,186.81,264394
2019/08/02,14:57:00,186.80,186.83,186.74,186.80,66498
2019/08/02,14:58:00,186.79,186.88,186.78,186.82,54578
2019/08/02,14:59:00,186.82,186.87,186.80,186.84,226961
2019/08/02,15:00:00,186.84,186.98,186.84,186.96,40710
2019/08/02,15:01:00,186.96,187.04,186.86,187.02,96275
2019/08/02,15:02:00,187.01,187.14,187.01,187.04,77104
2019/08/02,15:03:00,187.04,187.06,186.96,187.02,25534
2019/08/02,15:04:00,187.02,187.07,187.00,187.03,29491
2019/08/02,15:05:00,187.04,187.04,186.92,186.93,61601
2019/08/02,15:06:00,186.93,187.00,186.93,186.99,23002
2019/08/02,15:07:00,186.99,186.99,186.88,186.89,41630
2019/08/02,15:08:00,186.88,186.89,186.80,186.83,52072
2019/08/02,15:09:00,186.83,186.95,186.82,186.92,23994
2019/08/02,15:10:00,186.92,186.95,186.81,186.81,53704
2019/08/02,15:11:00,186.81,186.81,186.75,186.76,24001
2019/08/02,15:12:00,186.77,186.77,186.64,186.65,74253
2019/08/02,15:13:00,186.66,186.71,186.63,186.67,39843
2019/08/02,15:14:00,186.68,186.70,186.62,186.65,24711
2019/08/02,15:15:00,186.65,186.66,186.60,186.61,43370
2019/08/02,15:16:00,186.62,186.71,186.61,186.70,31956
2019/08/02,15:17:00,186.70,186.71,186.59,186.67,64163
2019/08/02,15:18:00,186.64,186.74,186.61,186.72,29175
2019/08/02,15:19:00,186.72,186.76,186.68,186.69,64037
2019/08/02,15:20:00,186.69,186.77,186.69,186.76,83655
2019/08/02,15:21:00,186.75,187.01,186.73,186.96,87300
2019/08/02,15:22:00,186.96,187.04,186.92,186.93,69618
2019/08/02,15:23:00,186.93,187.13,186.93,187.10,105409
2019/08/02,15:24:00,187.10,187.23,187.10,187.16,88556
2019/08/02,15:25:00,187.16,187.29,187.16,187.29,121905
2019/08/02,15:26:00,187.29,187.37,187.19,187.37,133563
2019/08/02,15:27:00,187.37,187.57,187.37,187.50,240254
2019/08/02,15:28:00,187.51,187.52,187.38,187.43,180854
2019/08/02,15:29:00,187.43,187.53,187.40,187.49,248227
2019/08/02,15:30:00,187.50,187.52,187.42,187.43,48785
2019/08/02,15:31:00,187.43,187.52,187.35,187.47,119932
2019/08/02,15:32:00,187.47,187.55,187.39,187.41,195867
2019/08/02,15:33:00,187.41,187.47,187.34,187.37,139155
2019/08/02,15:34:00,187.37,187.37,187.31,187.31,60364
2019/08/02,15:35:00,187.31,187.37,187.17,187.22,433875
2019/08/02,15:36:00,187.22,187.32,187.17,187.25,117341
2019/08/02,15:37:00,187.25,187.73,187.25,187.63,397074
2019/08/02,15:38:00,187.63,188.05,187.55,187.78,630818
2019/08/02,15:39:00,187.72,187.82,187.58,187.66,452318
2019/08/02,15:40:00,187.66,187.78,187.59,187.74,141683
2019/08/02,15:41:00,187.74,187.82,187.69,187.80,104693
2019/08/02,15:42:00,187.80,187.87,187.72,187.72,134102
2019/08/02,15:43:00,187.72,187.81,187.55,187.55,123471
2019/08/02,15:44:00,187.56,187.64,187.54,187.57,101700
2019/08/02,15:45:00,187.57,187.64,187.53,187.57,60989
2019/08/02,15:46:00,187.56,187.58,187.29,187.29,271739
2019/08/02,15:47:00,187.29,187.43,187.29,187.43,142578
2019/08/02,15:48:00,187.42,187.43,187.31,187.33,63512
2019/08/02,15:49:00,187.33,187.41,187.32,187.35,139626
2019/08/02,15:50:00,187.35,187.40,187.25,187.28,183099
2019/08/02,15:51:00,187.27,187.37,187.22,187.23,185873
2019/08/02,15:52:00,187.23,187.26,187.15,187.26,114245
2019/08/02,15:53:00,187.26,187.28,187.17,187.24,248757
2019/08/02,15:54:00,187.24,187.24,187.06,187.13,233390
2019/08/02,15:55:00,187.13,187.23,187.07,187.10,285031
2019/08/02,15:56:00,187.10,187.48,187.07,187.42,396706
2019/08/02,15:57:00,187.41,187.54,187.38,187.50,398803
2019/08/02,15:58:00,187.50,187.59,187.34,187.37,731715
2019/08/02,15:59:00,187.37,187.37,187.27,187.31,361097
2019/08/02,16:00:00,187.29,187.47,187.28,187.35,1022669
2019/08/05,09:31:00,183.51,183.51,182.93,183.19,1072530
2019/08/05,09:32:00,183.19,183.46,182.96,183.10,643218
2019/08/05,09:33:00,183.11,183.20,182.90,183.19,371100
2019/08/05,09:34:00,183.19,183.44,183.13,183.34,600589
2019/08/05,09:35:00,183.34,183.47,183.17,183.17,346613
2019/08/05,09:36:00,183.18,183.25,183.02,183.05,226065
2019/08/05,09:37:00,183.06,183.08,182.84,182.90,289698
2019/08/05,09:38:00,182.88,183.02,182.77,182.96,229524
2019/08/05,09:39:00,182.96,183.32,182.96,183.14,387092
2019/08/05,09:40:00,183.14,183.27,183.01,183.27,199211
2019/08/05,09:41:00,183.27,183.27,182.76,182.94,326145
2019/08/05,09:42:00,182.94,183.06,182.74,182.80,251147
2019/08/05,09:43:00,182.80,182.87,182.67,182.68,211566
2019/08/05,09:44:00,182.68,182.73,182.40,182.48,496137
2019/08/05,09:45:00,182.48,182.59,182.35,182.42,402006
2019/08/05,09:46:00,182.41,182.60,182.35,182.57,289994
2019/08/05,09:47:00,182.57,182.67,182.47,182.62,278807
2019/08/05,09:48:00,182.62,182.72,182.57,182.63,208858
2019/08/05,09:49:00,182.63,182.64,182.41,182.45,304405
2019/08/05,09:50:00,182.45,182.52,182.32,182.34,249709
2019/08/05,09:51:00,182.34,182.34,182.10,182.30,701242
2019/08/05,09:52:00,182.30,182.63,182.30,182.63,296833
2019/08/05,09:53:00,182.60,182.65,182.41,182.49,157690
2019/08/05,09:54:00,182.50,182.51,182.36,182.43,198737
2019/08/05,09:55:00,182.43,182.56,182.41,182.54,317729
2019/08/05,09:56:00,182.55,182.70,182.48,182.56,271904
2019/08/05,09:57:00,182.57,182.88,182.48,182.83,348070
2019/08/05,09:58:00,182.83,182.92,182.76,182.90,208661
2019/08/05,09:59:00,182.90,182.90,182.73,182.81,195260
2019/08/05,10:00:00,182.79,182.95,182.71,182.87,180706
2019/08/05,10:01:00,182.87,183.00,182.76,182.83,170047
2019/08/05,10:02:00,182.83,182.85,182.47,182.48,175147
2019/08/05,10:03:00,182.48,182.56,182.38,182.38,192889
2019/08/05,10:04:00,182.38,182.55,182.35,182.40,194219
2019/08/05,10:05:00,182.40,182.43,182.23,182.27,227822
2019/08/05,10:06:00,182.27,182.29,182.18,182.19,252032
2019/08/05,10:07:00,182.19,182.28,182.15,182.21,158747
2019/08/05,10:08:00,182.19,182.36,182.14,182.34,170601
2019/08/05,10:09:00,182.35,182.48,182.31,182.45,137120
2019/08/05,10:10:00,182.45,182.48,182.33,182.39,163887
2019/08/05,10:11:00,182.39,182.42,182.22,182.38,138547
2019/08/05,10:12:00,182.38,182.50,182.33,182.50,270671
2019/08/05,10:13:00,182.50,182.67,182.47,182.57,105394
2019/08/05,10:14:00,182.58,182.65,182.52,182.52,166671
2019/08/05,10:15:00,182.52,182.65,182.52,182.56,125099
2019/08/05,10:16:00,182.55,182.75,182.45,182.75,157711
2019/08/05,10:17:00,182.74,182.79,182.60,182.75,147396
2019/08/05,10:18:00,182.76,182.81,182.72,182.72,69216
2019/08/05,10:19:00,182.71,182.74,182.63,182.66,320688
2019/08/05,10:20:00,182.65,182.71,182.41,182.42,186716
2019/08/05,10:21:00,182.42,182.49,182.31,182.37,99159
2019/08/05,10:22:00,182.37,182.64,182.37,182.61,82204
2019/08/05,10:23:00,182.61,182.80,182.57,182.60,317446
2019/08/05,10:24:00,182.60,182.67,182.46,182.49,134885
2019/08/05,10:25:00,182.49,182.54,182.36,182.42,76645
2019/08/05,10:26:00,182.42,182.52,182.24,182.47,140459
2019/08/05,10:27:00,182.47,182.47,182.28,182.28,48638
2019/08/05,10:28:00,182.28,182.39,182.28,182.35,61116
2019/08/05,10:29:00,182.35,182.48,182.30,182.42,105487
2019/08/05,10:30:00,182.42,182.51,182.39,182.44,115553
2019/08/05,10:31:00,182.44,182.44,182.22,182.28,115733
2019/08/05,10:32:00,182.29,182.30,182.18,182.24,67486
2019/08/05,10:33:00,182.24,182.43,182.24,182.40,95042
2019/08/05,10:34:00,182.41,182.55,182.36,182.38,100871
2019/08/05,10:35:00,182.38,182.44,182.26,182.30,73985
2019/08/05,10:36:00,182.28,182.31,182.02,182.21,247426
2019/08/05,10:37:00,182.21,182.41,182.16,182.27,198618
2019/08/05,10:38:00,182.27,182.27,182.04,182.04,87844
2019/08/05,10:39:00,182.04,182.10,181.96,182.02,213915
2019/08/05,10:40:00,182.02,182.05,181.88,181.88,125356
2019/08/05,10:41:00,181.88,181.99,181.84,181.87,114522
2019/08/05,10:42:00,181.87,181.91,181.76,181.77,163443
2019/08/05,10:43:00,181.76,181.93,181.76,181.77,97872
2019/08/05,10:44:00,181.77,181.80,181.61,181.75,362925
2019/08/05,10:45:00,181.75,181.82,181.65,181.72,285852
2019/08/05,10:46:00,181.72,181.84,181.67,181.72,286999
2019/08/05,10:47:00,181.72,181.79,181.64,181.79,140128
2019/08/05,10:48:00,181.79,181.96,181.73,181.93,208600
2019/08/05,10:49:00,181.94,181.96,181.81,181.85,141400
2019/08/05,10:50:00,181.85,181.98,181.84,181.85,136342
2019/08/05,10:51:00,181.85,182.03,181.77,182.02,119294
2019/08/05,10:52:00,182.03,182.08,181.93,181.95,113800
2019/08/05,10:53:00,181.95,182.04,181.91,182.02,82223
2019/08/05,10:54:00,182.02,182.17,181.93,182.01,271427
2019/08/05,10:55:00,182.01,182.07,181.95,181.99,57836
2019/08/05,10:56:00,181.99,182.01,181.80,181.86,570921
2019/08/05,10:57:00,181.86,181.96,181.82,181.93,40693
2019/08/05,10:58:00,181.93,182.00,181.89,181.98,79008
2019/08/05,10:59:00,181.98,182.08,181.97,182.06,47456
2019/08/05,11:00:00,182.07,182.21,182.07,182.13,111800
2019/08/05,11:01:00,182.13,182.13,182.00,182.02,91840
2019/08/05,11:02:00,182.03,182.23,182.03,182.21,119127
2019/08/05,11:03:00,182.22,182.24,182.12,182.16,191532
2019/08/05,11:04:00,182.16,182.32,182.16,182.18,158538
2019/08/05,11:05:00,182.17,182.31,182.16,182.27,89866
2019/08/05,11:06:00,182.27,182.36,182.22,182.30,102158
2019/08/05,11:07:00,182.30,182.40,182.27,182.39,88086
2019/08/05,11:08:00,182.39,182.52,182.39,182.52,129082
2019/08/05,11:09:00,182.52,182.61,182.47,182.49,104838
2019/08/05,11:10:00,182.49,182.51,182.38,182.43,90894
2019/08/05,11:11:00,182.43,182.52,182.39,182.46,59587
2019/08/05,11:12:00,182.47,182.62,182.47,182.56,110630
2019/08/05,11:13:00,182.56,182.67,182.52,182.66,176131
2019/08/05,11:14:00,182.66,182.75,182.65,182.74,285080
2019/08/05,11:15:00,182.74,182.85,182.68,182.70,289818
2019/08/05,11:16:00,182.70,182.70,182.41,182.48,237902
2019/08/05,11:17:00,182.49,182.57,182.44,182.50,69730
2019/08/05,11:18:00,182.50,182.58,182.48,182.57,55797
2019/08/05,11:19:00,182.57,182.60,182.48,182.49,201748
2019/08/05,11:20:00,182.50,182.59,182.46,182.49,72714
2019/08/05,11:21:00,182.47,182.56,182.41,182.51,198338
2019/08/05,11:22:00,182.51,182.54,182.41,182.52,38628
2019/08/05,11:23:00,182.52,182.60,182.49,182.49,60542
2019/08/05,11:24:00,182.47,182.48,182.30,182.36,91973
2019/08/05,11:25:00,182.36,182.37,182.23,182.25,84198
2019/08/05,11:26:00,182.25,182.33,182.12,182.12,91480
2019/08/05,11:27:00,182.12,182.24,182.05,182.23,141607
2019/08/05,11:28:00,182.23,182.25,181.94,181.98,257826
2019/08/05,11:29:00,181.98,182.17,181.98,182.11,94179
2019/08/05,11:30:00,182.10,182.14,182.00,182.10,69233
2019/08/05,11:31:00,182.10,182.14,181.94,181.95,187123
2019/08/05,11:32:00,181.95,182.07,181.91,182.03,143213
2019/08/05,11:33:00,182.03,182.04,181.95,182.01,132246
2019/08/05,11:34:00,182.01,182.05,181.92,181.99,73296
2019/08/05,11:35:00,181.99,182.03,181.95,182.00,58981
2019/08/05,11:36:00,182.00,182.04,181.94,181.99,50590
2019/08/05,11:37:00,182.01,182.05,181.92,181.94,100554
2019/08/05,11:38:00,181.94,182.03,181.94,182.02,32148
2019/08/05,11:39:00,182.02,182.03,181.95,181.97,50883
2019/08/05,11:40:00,181.96,182.02,181.89,181.92,80508
2019/08/05,11:41:00,181.92,181.94,181.84,181.85,23897
2019/08/05,11:42:00,181.85,181.92,181.83,181.91,43028
2019/08/05,11:43:00,181.91,182.07,181.91,182.06,55918
2019/08/05,11:44:00,182.06,182.06,181.90,181.90,73452
2019/08/05,11:45:00,181.90,181.91,181.74,181.78,100060
2019/08/05,11:46:00,181.78,181.96,181.78,181.88,81384
2019/08/05,11:47:00,181.88,182.03,181.87,182.01,66753
2019/08/05,11:48:00,182.00,182.09,181.96,182.08,51149
2019/08/05,11:49:00,182.08,182.19,181.95,181.95,111331
2019/08/05,11:50:00,181.95,182.09,181.89,182.09,83349
2019/08/05,11:51:00,182.09,182.15,181.91,181.95,73685
2019/08/05,11:52:00,181.95,182.00,181.91,182.00,49900
2019/08/05,11:53:00,182.01,182.05,181.82,181.85,115399
2019/08/05,11:54:00,181.85,181.96,181.80,181.94,90562
2019/08/05,11:55:00,181.92,182.05,181.91,182.05,68228
2019/08/05,11:56:00,182.04,182.04,181.92,181.98,89638
2019/08/05,11:57:00,181.98,182.09,181.94,181.97,48355
2019/08/05,11:58:00,181.97,182.03,181.89,181.90,83250
2019/08/05,11:59:00,181.90,181.94,181.86,181.88,112236
2019/08/05,12:00:00,181.88,181.89,181.74,181.80,103628
2019/08/05,12:01:00,181.80,181.83,181.53,181.64,552475
2019/08/05,12:02:00,181.64,181.69,181.45,181.49,360030
2019/08/05,12:03:00,181.49,181.53,181.39,181.45,183112
2019/08/05,12:04:00,181.45,181.50,181.41,181.47,93036
2019/08/05,12:05:00,181.47,181.58,181.44,181.58,244520
2019/08/05,12:06:00,181.58,181.61,181.46,181.47,147947
2019/08/05,12:07:00,181.47,181.64,181.47,181.60,93716
2019/08/05,12:08:00,181.60,181.69,181.57,181.63,126454
2019/08/05,12:09:00,181.63,181.69,181.63,181.64,70692
2019/08/05,12:10:00,181.64,181.66,181.48,181.49,169976
2019/08/05,12:11:00,181.49,181.58,181.46,181.49,107046
2019/08/05,12:12:00,181.49,181.58,181.48,181.53,36143
2019/08/05,12:13:00,181.53,181.53,181.40,181.42,60090
2019/08/05,12:14:00,181.42,181.58,181.42,181.55,70884
2019/08/05,12:15:00,181.55,181.66,181.54,181.66,117526
2019/08/05,12:16:00,181.66,181.79,181.62,181.78,121638
2019/08/05,12:17:00,181.78,181.78,181.71,181.75,66767
2019/08/05,12:18:00,181.75,181.82,181.73,181.73,38047
2019/08/05,12:19:00,181.74,181.87,181.68,181.87,56812
2019/08/05,12:20:00,181.87,181.94,181.84,181.92,115665
2019/08/05,12:21:00,181.92,181.93,181.82,181.84,79545
2019/08/05,12:22:00,181.83,181.96,181.81,181.96,38462
2019/08/05,12:23:00,181.94,181.97,181.89,181.90,58773
2019/08/05,12:24:00,181.90,181.90,181.82,181.88,39800
2019/08/05,12:25:00,181.88,181.95,181.85,181.95,62320
2019/08/05,12:26:00,181.96,181.97,181.84,181.88,71807
2019/08/05,12:27:00,181.88,181.90,181.68,181.73,153858
2019/08/05,12:28:00,181.73,181.73,181.42,181.43,131289
2019/08/05,12:29:00,181.43,181.54,181.43,181.54,79192
2019/08/05,12:30:00,181.54,181.54,181.44,181.45,44637
2019/08/05,12:31:00,181.45,181.54,181.44,181.53,69702
2019/08/05,12:32:00,181.53,181.64,181.51,181.60,40922
2019/08/05,12:33:00,181.60,181.63,181.56,181.61,43218
2019/08/05,12:34:00,181.61,181.61,181.51,181.52,42109
2019/08/05,12:35:00,181.53,181.56,181.46,181.49,33298
2019/08/05,12:36:00,181.49,181.58,181.36,181.56,79832
2019/08/05,12:37:00,181.56,181.71,181.55,181.66,79137
2019/08/05,12:38:00,181.66,181.69,181.58,181.61,34448
2019/08/05,12:39:00,181.61,181.62,181.49,181.54,59607
2019/08/05,12:40:00,181.54,181.56,181.45,181.56,43352
2019/08/05,12:41:00,181.57,181.57,181.41,181.42,55516
2019/08/05,12:42:00,181.42,181.47,181.34,181.38,77369
2019/08/05,12:43:00,181.38,181.42,181.34,181.36,80950
2019/08/05,12:44:00,181.36,181.42,181.19,181.30,189211
2019/08/05,12:45:00,181.28,181.31,181.19,181.22,62772
2019/08/05,12:46:00,181.22,181.29,181.19,181.22,257436
2019/08/05,12:47:00,181.21,181.35,181.20,181.30,127789
2019/08/05,12:48:00,181.30,181.32,181.15,181.17,117469
2019/08/05,12:49:00,181.17,181.19,181.07,181.08,229909
2019/08/05,12:50:00,181.07,181.08,180.97,180.99,181400
2019/08/05,12:51:00,180.97,181.09,180.96,181.09,103233
2019/08/05,12:52:00,181.09,181.19,181.08,181.14,114184
2019/08/05,12:53:00,181.14,181.26,181.14,181.25,89687
2019/08/05,12:54:00,181.25,181.27,181.15,181.15,132168
2019/08/05,12:55:00,181.15,181.17,181.06,181.13,82496
2019/08/05,12:56:00,181.13,181.14,180.75,180.91,609746
2019/08/05,12:57:00,180.91,180.97,180.79,180.95,96505
2019/08/05,12:58:00,180.94,181.04,180.81,180.85,198424
2019/08/05,12:59:00,180.84,180.95,180.65,180.74,354172
2019/08/05,13:00:00,180.75,180.75,180.55,180.63,382009
2019/08/05,13:01:00,180.63,180.85,180.54,180.78,215571
2019/08/05,13:02:00,180.78,180.83,180.61,180.74,334548
2019/08/05,13:03:00,180.74,180.84,180.69,180.77,77302
2019/08/05,13:04:00,180.77,180.95,180.74,180.92,128535
2019/08/05,13:05:00,180.92,180.93,180.86,180.88,141043
2019/08/05,13:06:00,180.87,181.07,180.83,181.05,280837
2019/08/05,13:07:00,181.05,181.14,181.04,181.11,198767
2019/08/05,13:08:00,181.11,181.12,181.01,181.06,46361
2019/08/05,13:09:00,181.05,181.20,181.04,181.16,70541
2019/08/05,13:10:00,181.14,181.22,181.06,181.20,36288
2019/08/05,13:11:00,181.20,181.30,181.19,181.27,147653
2019/08/05,13:12:00,181.27,181.29,181.22,181.22,82787
2019/08/05,13:13:00,181.22,181.31,181.16,181.20,61337
2019/08/05,13:14:00,181.20,181.22,181.10,181.17,131800
2019/08/05,13:15:00,181.17,181.22,181.11,181.13,66293
2019/08/05,13:16:00,181.14,181.34,181.13,181.34,66133
2019/08/05,13:17:00,181.34,181.34,181.22,181.30,39668
2019/08/05,13:18:00,181.30,181.30,181.17,181.19,49853
2019/08/05,13:19:00,181.20,181.29,181.13,181.28,61219
2019/08/05,13:20:00,181.28,181.38,181.27,181.36,84414
2019/08/05,13:21:00,181.36,181.39,181.29,181.39,98084
2019/08/05,13:22:00,181.39,181.45,181.38,181.42,87271
2019/08/05,13:23:00,181.42,181.44,181.35,181.35,57414
2019/08/05,13:24:00,181.35,181.35,181.19,181.25,192116
2019/08/05,13:25:00,181.25,181.34,181.22,181.32,107234
2019/08/05,13:26:00,181.33,181.36,181.24,181.28,45279
2019/08/05,13:27:00,181.28,181.28,181.08,181.17,87307
2019/08/05,13:28:00,181.17,181.18,181.07,181.17,34434
2019/08/05,13:29:00,181.17,181.17,181.07,181.09,24369
2019/08/05,13:30:00,181.09,181.21,181.09,181.13,54903
2019/08/05,13:31:00,181.13,181.15,181.02,181.05,30509
2019/08/05,13:32:00,181.06,181.24,181.06,181.12,63395
2019/08/05,13:33:00,181.13,181.16,181.08,181.10,15018
2019/08/05,13:34:00,181.09,181.14,181.03,181.05,45283
2019/08/05,13:35:00,181.05,181.11,181.01,181.08,46893
2019/08/05,13:36:00,181.08,181.20,181.07,181.20,44704
2019/08/05,13:37:00,181.20,181.27,181.16,181.25,35352
2019/08/05,13:38:00,181.25,181.33,181.23,181.30,29757
2019/08/05,13:39:00,181.30,181.42,181.25,181.41,140142
2019/08/05,13:40:00,181.39,181.57,181.39,181.55,178903
2019/08/05,13:41:00,181.55,181.59,181.35,181.45,294705
2019/08/05,13:42:00,181.44,181.49,181.31,181.37,79721
2019/08/05,13:43:00,181.38,181.39,181.25,181.30,27545
2019/08/05,13:44:00,181.30,181.30,181.17,181.19,67389
2019/08/05,13:45:00,181.17,181.17,180.94,181.04,153893
2019/08/05,13:46:00,181.04,181.04,180.87,180.89,46497
2019/08/05,13:47:00,180.89,180.92,180.78,180.81,270614
2019/08/05,13:48:00,180.81,180.92,180.81,180.89,53307
2019/08/05,13:49:00,180.90,180.93,180.84,180.88,31388
2019/08/05,13:50:00,180.88,180.96,180.85,180.95,29136
2019/08/05,13:51:00,180.95,180.98,180.86,180.88,38261
2019/08/05,13:52:00,180.87,180.93,180.75,180.83,161920
2019/08/05,13:53:00,180.83,180.89,180.83,180.83,32818
2019/08/05,13:54:00,180.83,180.84,180.74,180.81,100529
2019/08/05,13:55:00,180.81,180.82,180.74,180.79,135121
2019/08/05,13:56:00,180.79,180.80,180.68,180.70,117153
2019/08/05,13:57:00,180.70,180.71,180.62,180.64,100577
2019/08/05,13:58:00,180.65,180.66,180.59,180.62,43790
2019/08/05,13:59:00,180.63,180.65,180.57,180.57,37196
2019/08/05,14:00:00,180.57,180.58,180.47,180.51,126259
2019/08/05,14:01:00,180.51,180.57,180.43,180.45,135627
2019/08/05,14:02:00,180.45,180.45,180.33,180.38,263198
2019/08/05,14:03:00,180.38,180.52,180.38,180.44,104829
2019/08/05,14:04:00,180.44,180.57,180.40,180.56,48296
2019/08/05,14:05:00,180.56,180.59,180.49,180.49,93341
2019/08/05,14:06:00,180.49,180.52,180.41,180.47,97049
2019/08/05,14:07:00,180.47,180.63,180.45,180.63,102290
2019/08/05,14:08:00,180.63,180.63,180.54,180.57,607143
2019/08/05,14:09:00,180.57,180.60,180.44,180.49,101261
2019/08/05,14:10:00,180.49,180.50,180.38,180.40,187632
2019/08/05,14:11:00,180.40,180.52,180.30,180.49,152481
2019/08/05,14:12:00,180.49,180.53,180.46,180.48,70679
2019/08/05,14:13:00,180.48,180.51,180.41,180.46,154191
2019/08/05,14:14:00,180.46,180.68,180.43,180.66,95975
2019/08/05,14:15:00,180.66,180.71,180.62,180.70,106458
2019/08/05,14:16:00,180.71,180.71,180.56,180.57,59543
2019/08/05,14:17:00,180.57,180.68,180.56,180.65,46725
2019/08/05,14:18:00,180.65,180.69,180.59,180.59,59358
2019/08/05,14:19:00,180.59,180.61,180.48,180.54,68341
2019/08/05,14:20:00,180.54,180.54,180.48,180.48,33779
2019/08/05,14:21:00,180.48,180.52,180.46,180.52,24078
2019/08/05,14:22:00,180.51,180.58,180.49,180.49,35467
2019/08/05,14:23:00,180.49,180.49,180.25,180.34,175222
2019/08/05,14:24:00,180.34,180.34,180.19,180.21,126031
2019/08/05,14:25:00,180.22,180.35,180.22,180.28,76361
2019/08/05,14:26:00,180.28,180.28,180.08,180.16,189366
2019/08/05,14:27:00,180.16,180.25,180.07,180.12,105652
2019/08/05,14:28:00,180.13,180.15,180.00,180.02,160990
2019/08/05,14:29:00,180.02,180.13,180.00,180.07,203442
2019/08/05,14:30:00,180.07,180.09,179.98,180.00,173797
2019/08/05,14:31:00,180.00,180.12,179.98,180.02,193113
2019/08/05,14:32:00,180.02,180.07,179.87,179.88,195504
2019/08/05,14:33:00,179.89,179.90,179.81,179.82,172171
2019/08/05,14:34:00,179.83,179.99,179.78,179.96,109640
2019/08/05,14:35:00,179.96,180.17,179.96,180.16,176633
2019/08/05,14:36:00,180.16,180.26,180.14,180.20,194687
2019/08/05,14:37:00,180.20,180.30,180.15,180.20,273919
2019/08/05,14:38:00,180.20,180.28,180.02,180.02,219949
2019/08/05,14:39:00,180.02,180.15,180.01,180.12,257366
2019/08/05,14:40:00,180.13,180.22,179.97,179.99,102579
2019/08/05,14:41:00,179.99,180.02,179.92,179.98,103592
2019/08/05,14:42:00,179.98,180.10,179.90,180.07,83864
2019/08/05,14:43:00,180.06,180.17,180.01,180.12,214965
2019/08/05,14:44:00,180.11,180.12,179.85,179.95,130064
2019/08/05,14:45:00,179.94,179.94,179.70,179.73,117807
2019/08/05,14:46:00,179.74,179.85,179.71,179.83,108039
2019/08/05,14:47:00,179.83,180.04,179.83,180.04,132836
2019/08/05,14:48:00,180.03,180.28,180.01,180.25,115557
2019/08/05,14:49:00,180.25,180.25,180.07,180.08,100188
2019/08/05,14:50:00,180.08,180.13,179.96,179.99,88793
2019/08/05,14:51:00,179.99,180.23,179.87,180.22,99409
2019/08/05,14:52:00,180.22,180.23,179.96,179.99,80667
2019/08/05,14:53:00,179.99,180.05,179.92,180.00,76547
2019/08/05,14:54:00,180.01,180.06,179.86,179.89,68876
2019/08/05,14:55:00,179.90,179.90,179.80,179.85,116272
2019/08/05,14:56:00,179.86,179.88,179.75,179.80,64810
2019/08/05,14:57:00,179.80,179.81,179.66,179.70,152618
2019/08/05,14:58:00,179.70,179.71,179.60,179.66,194364
2019/08/05,14:59:00,179.66,179.90,179.66,179.89,105890
2019/08/05,15:00:00,179.88,179.92,179.74,179.76,147746
2019/08/05,15:01:00,179.76,180.12,179.74,180.02,176491
2019/08/05,15:02:00,180.02,180.02,179.83,179.83,107092
2019/08/05,15:03:00,179.84,179.89,179.73,179.73,63872
2019/08/05,15:04:00,179.74,179.81,179.68,179.70,103644
2019/08/05,15:05:00,179.70,179.71,179.51,179.52,251246
2019/08/05,15:06:00,179.52,179.55,179.31,179.32,273044
2019/08/05,15:07:00,179.32,179.59,179.28,179.56,665494
2019/08/05,15:08:00,179.56,179.56,179.37,179.38,209569
2019/08/05,15:09:00,179.38,179.49,179.30,179.30,274097
2019/08/05,15:10:00,179.30,179.35,179.20,179.34,250711
2019/08/05,15:11:00,179.34,179.61,179.29,179.61,245237
2019/08/05,15:12:00,179.60,180.08,179.56,180.05,304873
2019/08/05,15:13:00,180.05,180.15,179.96,179.98,243835
2019/08/05,15:14:00,179.98,180.15,179.98,180.14,137223
2019/08/05,15:15:00,180.14,180.22,180.03,180.12,511974
2019/08/05,15:16:00,180.12,180.12,179.73,179.74,286779
2019/08/05,15:17:00,179.74,179.91,179.70,179.81,172667
2019/08/05,15:18:00,179.81,180.31,179.81,180.29,308369
2019/08/05,15:19:00,180.29,180.36,180.18,180.29,372487
2019/08/05,15:20:00,180.29,180.56,180.29,180.45,483338
2019/08/05,15:21:00,180.44,180.68,180.41,180.44,260193
2019/08/05,15:22:00,180.42,180.60,180.39,180.54,520643
2019/08/05,15:23:00,180.53,180.69,180.51,180.62,410297
2019/08/05,15:24:00,180.62,180.74,180.52,180.55,454599
2019/08/05,15:25:00,180.55,180.55,180.27,180.47,379954
2019/08/05,15:26:00,180.48,180.84,180.48,180.70,324045
2019/08/05,15:27:00,180.70,180.70,180.40,180.42,346875
2019/08/05,15:28:00,180.42,180.42,180.14,180.27,798077
2019/08/05,15:29:00,180.32,180.41,180.20,180.24,120203
2019/08/05,15:30:00,180.25,180.31,180.10,180.11,177753
2019/08/05,15:31:00,180.11,180.23,180.03,180.05,311828
2019/08/05,15:32:00,180.05,180.07,179.84,179.88,202269
2019/08/05,15:33:00,179.89,180.21,179.88,180.15,168760
2019/08/05,15:34:00,180.16,180.46,180.10,180.40,217374
2019/08/05,15:35:00,180.39,180.56,180.33,180.37,277338
2019/08/05,15:36:00,180.37,180.47,180.26,180.37,86291
2019/08/05,15:37:00,180.38,180.66,180.35,180.63,141918
2019/08/05,15:38:00,180.63,180.79,180.56,180.78,482657
2019/08/05,15:39:00,180.78,180.80,180.64,180.71,142572
2019/08/05,15:40:00,180.70,180.84,180.59,180.72,149353
2019/08/05,15:41:00,180.72,180.86,180.60,180.69,155760
2019/08/05,15:42:00,180.69,180.79,180.59,180.79,112602
2019/08/05,15:43:00,180.81,180.99,180.76,180.93,244838
2019/08/05,15:44:00,180.94,181.03,180.83,180.99,255293
2019/08/05,15:45:00,180.99,181.06,180.85,181.04,179023
2019/08/05,15:46:00,181.03,181.19,181.02,181.16,206987
2019/08/05,15:47:00,181.15,181.19,180.89,180.93,1077167
2019/08/05,15:48:00,180.93,181.02,180.78,180.79,213386
2019/08/05,15:49:00,180.79,180.79,180.60,180.70,303610
2019/08/05,15:50:00,180.70,180.83,180.57,180.80,173908
2019/08/05,15:51:00,180.81,180.81,180.55,180.66,209741
2019/08/05,15:52:00,180.66,180.88,180.63,180.74,211801
2019/08/05,15:53:00,180.74,180.81,180.56,180.58,223968
2019/08/05,15:54:00,180.58,180.84,180.58,180.84,225270
2019/08/05,15:55:00,180.84,181.04,180.77,180.91,402926
2019/08/05,15:56:00,180.91,181.07,180.86,180.93,817886
2019/08/05,15:57:00,181.07,181.14,180.94,181.12,368005
2019/08/05,15:58:00,181.14,181.16,181.02,181.08,459010
2019/08/05,15:59:00,181.09,181.10,180.85,180.89,289520
2019/08/05,16:00:00,180.84,181.00,180.59,180.73,1707386
2019/08/06,09:31:00,182.38,182.70,182.35,182.69,458367
2019/08/06,09:32:00,182.67,183.01,182.63,183.00,459330
2019/08/06,09:33:00,183.00,183.29,182.93,183.24,290481
2019/08/06,09:34:00,183.25,183.27,182.95,183.06,404117
2019/08/06,09:35:00,183.06,183.12,182.98,183.03,262531
2019/08/06,09:36:00,183.02,183.10,182.77,183.09,338392
2019/08/06,09:37:00,183.09,183.13,182.89,182.91,288086
2019/08/06,09:38:00,182.92,183.02,182.63,182.74,222000
2019/08/06,09:39:00,182.74,182.92,182.71,182.90,103562
2019/08/06,09:40:00,182.89,182.90,182.76,182.78,73822
2019/08/06,09:41:00,182.78,182.93,182.77,182.80,217547
2019/08/06,09:42:00,182.79,182.93,182.76,182.91,274523
2019/08/06,09:43:00,182.91,183.10,182.86,183.09,240757
2019/08/06,09:44:00,183.09,183.11,182.77,182.85,215955
2019/08/06,09:45:00,182.86,183.03,182.80,183.00,131554
2019/08/06,09:46:00,182.99,183.07,182.75,182.75,147660
2019/08/06,09:47:00,182.75,182.79,182.40,182.43,353841
2019/08/06,09:48:00,182.43,182.44,182.27,182.38,480538
2019/08/06,09:49:00,182.38,182.56,182.31,182.50,168048
2019/08/06,09:50:00,182.50,182.64,182.45,182.58,210404
2019/08/06,09:51:00,182.58,182.66,182.31,182.66,169807
2019/08/06,09:52:00,182.66,182.79,182.65,182.78,107233
2019/08/06,09:53:00,182.77,182.92,182.68,182.82,143539
2019/08/06,09:54:00,182.81,183.01,182.78,182.99,91178
2019/08/06,09:55:00,182.99,182.99,182.79,182.79,120695
2019/08/06,09:56:00,182.79,182.94,182.79,182.91,126244
2019/08/06,09:57:00,182.90,183.02,182.81,183.01,70986
2019/08/06,09:58:00,183.01,183.04,182.71,182.82,142460
2019/08/06,09:59:00,182.82,182.93,182.75,182.92,78946
2019/08/06,10:00:00,182.92,183.00,182.88,182.99,77207
2019/08/06,10:01:00,182.99,183.21,182.93,183.18,169595
2019/08/06,10:02:00,183.18,183.24,183.02,183.19,122721
2019/08/06,10:03:00,183.19,183.27,183.14,183.27,63114
2019/08/06,10:04:00,183.27,183.41,183.26,183.34,129285
2019/08/06,10:05:00,183.34,183.46,183.20,183.21,280195
2019/08/06,10:06:00,183.21,183.25,183.13,183.16,185427
2019/08/06,10:07:00,183.16,183.31,183.02,183.29,123329
2019/08/06,10:08:00,183.27,183.32,183.15,183.15,94460
2019/08/06,10:09:00,183.14,183.23,183.00,183.04,260668
2019/08/06,10:10:00,183.04,183.12,182.93,182.98,147901
2019/08/06,10:11:00,182.99,183.04,182.79,182.80,84626
2019/08/06,10:12:00,182.80,182.84,182.67,182.68,106615
2019/08/06,10:13:00,182.69,182.78,182.67,182.71,154624
2019/08/06,10:14:00,182.71,182.71,182.36,182.36,152437
2019/08/06,10:15:00,182.36,182.41,182.21,182.26,213113
2019/08/06,10:16:00,182.25,182.25,181.94,182.00,163197
2019/08/06,10:17:00,182.00,182.08,181.92,182.02,92054
2019/08/06,10:18:00,182.02,182.21,182.02,182.10,110924
2019/08/06,10:19:00,182.10,182.16,181.99,182.06,138616
2019/08/06,10:20:00,182.06,182.08,181.78,181.82,136606
2019/08/06,10:21:00,181.82,182.02,181.81,181.91,220192
2019/08/06,10:22:00,181.91,182.02,181.71,181.93,107618
2019/08/06,10:23:00,181.93,182.10,181.91,182.06,93535
2019/08/06,10:24:00,182.06,182.19,182.05,182.16,81780
2019/08/06,10:25:00,182.17,182.21,182.09,182.09,118636
2019/08/06,10:26:00,182.08,182.30,182.08,182.25,72352
2019/08/06,10:27:00,182.25,182.33,182.23,182.33,20791
2019/08/06,10:28:00,182.34,182.41,182.28,182.40,74052
2019/08/06,10:29:00,182.40,182.50,182.35,182.36,87655
2019/08/06,10:30:00,182.36,182.38,182.16,182.17,94011
2019/08/06,10:31:00,182.17,182.29,182.04,182.28,68078
2019/08/06,10:32:00,182.28,182.37,182.18,182.20,48817
2019/08/06,10:33:00,182.20,182.48,182.18,182.48,62505
2019/08/06,10:34:00,182.48,182.55,182.33,182.38,43167
2019/08/06,10:35:00,182.38,182.45,182.31,182.36,56888
2019/08/06,10:36:00,182.36,182.42,182.26,182.26,39319
2019/08/06,10:37:00,182.26,182.37,182.13,182.32,57551
2019/08/06,10:38:00,182.32,182.53,182.27,182.44,60963
2019/08/06,10:39:00,182.46,182.63,182.38,182.61,122356
2019/08/06,10:40:00,182.62,182.67,182.54,182.65,63946
2019/08/06,10:41:00,182.65,182.77,182.59,182.68,70955
2019/08/06,10:42:00,182.70,182.82,182.59,182.77,117348
2019/08/06,10:43:00,182.76,182.94,182.74,182.89,81536
2019/08/06,10:44:00,182.91,182.97,182.79,182.79,69171
2019/08/06,10:45:00,182.79,182.81,182.65,182.66,114986
2019/08/06,10:46:00,182.66,182.70,182.55,182.56,58313
2019/08/06,10:47:00,182.57,182.58,182.47,182.52,31082
2019/08/06,10:48:00,182.52,182.61,182.51,182.57,94462
2019/08/06,10:49:00,182.57,182.65,182.52,182.52,32703
2019/08/06,10:50:00,182.52,182.54,182.16,182.21,124742
2019/08/06,10:51:00,182.21,182.35,182.15,182.18,85480
2019/08/06,10:52:00,182.18,182.25,182.07,182.09,87775
2019/08/06,10:53:00,182.09,182.29,182.06,182.21,38204
2019/08/06,10:54:00,182.21,182.31,182.16,182.24,26335
2019/08/06,10:55:00,182.24,182.29,182.16,182.23,39088
2019/08/06,10:56:00,182.25,182.30,182.10,182.28,33735
2019/08/06,10:57:00,182.30,182.41,182.29,182.36,34403
2019/08/06,10:58:00,182.37,182.44,182.37,182.44,38763
2019/08/06,10:59:00,182.44,182.48,182.34,182.46,47060
2019/08/06,11:00:00,182.46,182.49,182.38,182.40,23402
2019/08/06,11:01:00,182.41,182.47,182.21,182.27,52312
2019/08/06,11:02:00,182.27,182.27,182.14,182.14,499401
2019/08/06,11:03:00,182.14,182.18,182.01,182.09,80991
2019/08/06,11:04:00,182.08,182.11,181.96,182.00,53973
2019/08/06,11:05:00,182.00,182.11,181.94,181.97,62170
2019/08/06,11:06:00,181.97,182.08,181.96,182.07,42216
2019/08/06,11:07:00,182.07,182.20,182.07,182.20,49802
2019/08/06,11:08:00,182.20,182.24,182.09,182.11,49241
2019/08/06,11:09:00,182.11,182.24,182.06,182.19,40119
2019/08/06,11:10:00,182.19,182.19,182.02,182.02,127380
2019/08/06,11:11:00,182.02,182.06,181.89,181.93,73137
2019/08/06,11:12:00,181.93,182.03,181.89,181.94,56884
2019/08/06,11:13:00,181.94,181.94,181.80,181.88,85371
2019/08/06,11:14:00,181.87,181.95,181.79,181.81,222471
2019/08/06,11:15:00,181.81,181.85,181.59,181.61,76079
2019/08/06,11:16:00,181.61,181.71,181.47,181.49,84701
2019/08/06,11:17:00,181.49,181.52,181.37,181.48,149427
2019/08/06,11:18:00,181.48,181.62,181.48,181.61,135773
2019/08/06,11:19:00,181.61,181.61,181.43,181.44,323940
2019/08/06,11:20:00,181.45,181.48,181.40,181.41,61504
2019/08/06,11:21:00,181.41,181.57,181.38,181.56,74611
2019/08/06,11:22:00,181.56,181.61,181.51,181.58,176383
2019/08/06,11:23:00,181.58,181.64,181.49,181.57,79321
2019/08/06,11:24:00,181.58,181.74,181.55,181.72,158051
2019/08/06,11:25:00,181.72,181.85,181.69,181.82,87371
2019/08/06,11:26:00,181.81,181.90,181.77,181.87,66618
2019/08/06,11:27:00,181.87,181.99,181.87,181.93,192359
2019/08/06,11:28:00,181.92,181.92,181.82,181.89,63699
2019/08/06,11:29:00,181.89,181.89,181.80,181.80,40972
2019/08/06,11:30:00,181.80,181.83,181.75,181.83,76261
2019/08/06,11:31:00,181.84,181.91,181.81,181.82,162377
2019/08/06,11:32:00,181.82,181.86,181.68,181.71,159946
2019/08/06,11:33:00,181.71,181.83,181.57,181.57,68581
2019/08/06,11:34:00,181.56,181.56,181.28,181.29,107133
2019/08/06,11:35:00,181.30,181.31,181.20,181.26,190200
2019/08/06,11:36:00,181.26,181.46,181.26,181.37,50260
2019/08/06,11:37:00,181.37,181.37,181.17,181.18,59787
2019/08/06,11:38:00,181.18,181.20,181.07,181.14,103986
2019/08/06,11:39:00,181.14,181.29,181.12,181.29,70950
2019/08/06,11:40:00,181.28,181.41,181.27,181.39,43681
2019/08/06,11:41:00,181.39,181.56,181.28,181.55,115767
2019/08/06,11:42:00,181.54,181.69,181.53,181.58,66639
2019/08/06,11:43:00,181.58,181.60,181.49,181.50,48092
2019/08/06,11:44:00,181.50,181.57,181.45,181.52,23233
2019/08/06,11:45:00,181.52,181.63,181.50,181.58,68629
2019/08/06,11:46:00,181.58,181.62,181.50,181.60,87807
2019/08/06,11:47:00,181.60,181.72,181.58,181.63,116219
2019/08/06,11:48:00,181.63,181.85,181.63,181.72,54682
2019/08/06,11:49:00,181.73,181.88,181.73,181.83,57359
2019/08/06,11:50:00,181.83,181.93,181.78,181.88,47097
2019/08/06,11:51:00,181.88,181.96,181.80,181.80,79741
2019/08/06,11:52:00,181.81,181.85,181.75,181.82,70231
2019/08/06,11:53:00,181.82,181.95,181.74,181.76,87022
2019/08/06,11:54:00,181.77,181.82,181.73,181.73,27372
2019/08/06,11:55:00,181.75,181.75,181.55,181.62,86559
2019/08/06,11:56:00,181.62,181.68,181.51,181.52,163963
2019/08/06,11:57:00,181.53,181.88,181.53,181.80,111147
2019/08/06,11:58:00,181.80,181.85,181.73,181.85,61493
2019/08/06,11:59:00,181.88,181.91,181.81,181.91,55804
2019/08/06,12:00:00,181.91,182.08,181.91,182.06,148805
2019/08/06,12:01:00,182.06,182.41,182.06,182.27,111363
2019/08/06,12:02:00,182.30,182.32,182.16,182.18,64026
2019/08/06,12:03:00,182.18,182.18,181.98,182.08,91473
2019/08/06,12:04:00,182.08,182.13,182.01,182.02,39076
2019/08/06,12:05:00,182.02,182.09,181.90,181.93,185432
2019/08/06,12:06:00,181.93,182.02,181.87,181.94,34104
2019/08/06,12:07:00,181.94,181.94,181.81,181.85,57872
2019/08/06,12:08:00,181.85,181.90,181.81,181.86,55051
2019/08/06,12:09:00,181.86,181.95,181.77,181.94,64269
2019/08/06,12:10:00,181.94,181.98,181.85,181.96,41312
2019/08/06,12:11:00,181.96,182.03,181.86,181.90,53833
2019/08/06,12:12:00,181.90,181.95,181.77,181.77,42090
2019/08/06,12:13:00,181.78,181.86,181.73,181.82,31385
2019/08/06,12:14:00,181.82,182.12,181.82,182.12,96303
2019/08/06,12:15:00,182.12,182.26,182.10,182.18,54068
2019/08/06,12:16:00,182.18,182.20,181.99,182.04,51606
2019/08/06,12:17:00,182.01,182.11,181.99,182.01,38074
2019/08/06,12:18:00,182.01,182.06,181.97,181.97,38604
2019/08/06,12:19:00,181.97,182.05,181.78,181.79,113834
2019/08/06,12:20:00,181.79,181.87,181.77,181.84,27088
2019/08/06,12:21:00,181.84,181.91,181.72,181.83,37154
2019/08/06,12:22:00,181.83,181.83,181.68,181.71,43282
2019/08/06,12:23:00,181.71,181.87,181.71,181.81,17517
2019/08/06,12:24:00,181.80,181.80,181.62,181.64,28301
2019/08/06,12:25:00,181.64,181.69,181.60,181.68,36981
2019/08/06,12:26:00,181.69,181.75,181.63,181.65,31773
2019/08/06,12:27:00,181.65,181.65,181.55,181.57,30043
2019/08/06,12:28:00,181.61,181.66,181.55,181.66,29010
2019/08/06,12:29:00,181.66,181.71,181.54,181.56,41660
2019/08/06,12:30:00,181.56,181.64,181.53,181.57,39329
2019/08/06,12:31:00,181.57,181.67,181.46,181.65,103008
2019/08/06,12:32:00,181.65,181.76,181.55,181.62,49602
2019/08/06,12:33:00,181.62,181.66,181.56,181.57,353563
2019/08/06,12:34:00,181.57,181.63,181.49,181.58,54167
2019/08/06,12:35:00,181.59,181.69,181.55,181.68,54920
2019/08/06,12:36:00,181.68,181.84,181.62,181.84,54148
2019/08/06,12:37:00,181.84,181.87,181.69,181.73,56149
2019/08/06,12:38:00,181.74,181.75,181.64,181.67,14046
2019/08/06,12:39:00,181.67,181.79,181.67,181.79,19068
2019/08/06,12:40:00,181.79,181.87,181.79,181.84,52959
2019/08/06,12:41:00,181.84,181.84,181.72,181.84,28452
2019/08/06,12:42:00,181.82,181.89,181.82,181.85,17357
2019/08/06,12:43:00,181.83,181.91,181.83,181.90,298062
2019/08/06,12:44:00,181.90,181.98,181.86,181.94,101072
2019/08/06,12:45:00,181.92,181.99,181.89,181.93,34932
2019/08/06,12:46:00,181.95,181.97,181.81,181.87,97559
2019/08/06,12:47:00,181.88,181.92,181.76,181.78,29102
2019/08/06,12:48:00,181.78,181.80,181.65,181.70,35743
2019/08/06,12:49:00,181.70,181.76,181.63,181.70,15853
2019/08/06,12:50:00,181.69,181.73,181.66,181.66,17534
2019/08/06,12:51:00,181.66,181.71,181.59,181.64,22209
2019/08/06,12:52:00,181.64,181.69,181.58,181.58,55619
2019/08/06,12:53:00,181.58,181.64,181.54,181.54,76567
2019/08/06,12:54:00,181.53,181.62,181.52,181.52,21357
2019/08/06,12:55:00,181.52,181.61,181.49,181.61,48798
2019/08/06,12:56:00,181.61,181.61,181.52,181.60,26106
2019/08/06,12:57:00,181.61,181.70,181.60,181.70,31299
2019/08/06,12:58:00,181.70,181.75,181.67,181.73,43639
2019/08/06,12:59:00,181.73,181.73,181.59,181.59,56870
2019/08/06,13:00:00,181.59,181.66,181.59,181.66,17837
2019/08/06,13:01:00,181.66,181.77,181.66,181.70,29558
2019/08/06,13:02:00,181.70,181.78,181.70,181.76,10396
2019/08/06,13:03:00,181.76,181.85,181.70,181.84,35056
2019/08/06,13:04:00,181.84,181.98,181.82,181.92,55940
2019/08/06,13:05:00,181.92,182.01,181.87,181.96,38028
2019/08/06,13:06:00,181.96,182.08,181.84,182.04,87077
2019/08/06,13:07:00,182.04,182.07,181.96,182.00,27500
2019/08/06,13:08:00,182.00,182.24,182.00,182.21,128396
2019/08/06,13:09:00,182.22,182.28,182.19,182.20,59297
2019/08/06,13:10:00,182.20,182.24,182.10,182.17,67381
2019/08/06,13:11:00,182.18,182.18,182.08,182.14,35241
2019/08/06,13:12:00,182.14,182.19,182.08,182.19,20161
2019/08/06,13:13:00,182.18,182.23,182.10,182.22,33083
2019/08/06,13:14:00,182.22,182.25,182.08,182.08,36854
2019/08/06,13:15:00,182.09,182.20,182.09,182.15,33904
2019/08/06,13:16:00,182.15,182.24,182.12,182.12,77036
2019/08/06,13:17:00,182.12,182.29,182.10,182.27,52173
2019/08/06,13:18:00,182.27,182.28,182.18,182.21,40368
2019/08/06,13:19:00,182.25,182.26,182.18,182.22,19790
2019/08/06,13:20:00,182.22,182.26,182.19,182.23,57530
2019/08/06,13:21:00,182.23,182.32,182.22,182.28,46266
2019/08/06,13:22:00,182.28,182.31,182.23,182.26,30274
2019/08/06,13:23:00,182.26,182.33,182.24,182.32,23453
2019/08/06,13:24:00,182.32,182.46,182.29,182.44,115151
2019/08/06,13:25:00,182.44,182.63,182.44,182.63,81063
2019/08/06,13:26:00,182.62,182.70,182.61,182.68,78401
2019/08/06,13:27:00,182.67,182.73,182.64,182.70,49341
2019/08/06,13:28:00,182.70,182.76,182.68,182.72,43989
2019/08/06,13:29:00,182.72,182.74,182.56,182.58,55349
2019/08/06,13:30:00,182.59,182.66,182.58,182.60,37231
2019/08/06,13:31:00,182.61,182.72,182.58,182.60,39213
2019/08/06,13:32:00,182.60,182.68,182.55,182.63,31662
2019/08/06,13:33:00,182.64,182.69,182.60,182.64,59376
2019/08/06,13:34:00,182.64,182.72,182.61,182.62,24800
2019/08/06,13:35:00,182.62,182.74,182.59,182.73,47257
2019/08/06,13:36:00,182.73,182.74,182.57,182.59,44987
2019/08/06,13:37:00,182.59,182.73,182.59,182.69,46047
2019/08/06,13:38:00,182.70,182.75,182.64,182.74,46134
2019/08/06,13:39:00,182.74,182.77,182.69,182.74,29459
2019/08/06,13:40:00,182.74,182.90,182.74,182.87,142790
2019/08/06,13:41:00,182.87,182.90,182.75,182.79,57559
2019/08/06,13:42:00,182.80,182.82,182.72,182.82,51964
2019/08/06,13:43:00,182.82,182.83,182.76,182.81,60228
2019/08/06,13:44:00,182.81,182.85,182.78,182.85,93188
2019/08/06,13:45:00,182.85,182.87,182.73,182.74,44121
2019/08/06,13:46:00,182.74,182.82,182.70,182.76,67066
2019/08/06,13:47:00,182.75,182.75,182.65,182.71,28505
2019/08/06,13:48:00,182.71,182.71,182.66,182.71,10007
2019/08/06,13:49:00,182.71,182.82,182.66,182.82,28268
2019/08/06,13:50:00,182.82,182.86,182.80,182.83,29654
2019/08/06,13:51:00,182.82,182.94,182.82,182.84,95401
2019/08/06,13:52:00,182.84,182.84,182.65,182.68,50583
2019/08/06,13:53:00,182.71,182.81,182.67,182.78,29435
2019/08/06,13:54:00,182.79,182.88,182.78,182.85,15421
2019/08/06,13:55:00,182.84,182.87,182.79,182.83,22340
2019/08/06,13:56:00,182.83,182.85,182.70,182.83,41947
2019/08/06,13:57:00,182.84,182.88,182.77,182.79,15982
2019/08/06,13:58:00,182.79,182.84,182.72,182.74,16345
2019/08/06,13:59:00,182.74,182.79,182.72,182.74,23285
2019/08/06,14:00:00,182.74,182.84,182.73,182.81,22753
2019/08/06,14:01:00,182.81,182.81,182.65,182.67,38434
2019/08/06,14:02:00,182.67,182.68,182.53,182.53,35768
2019/08/06,14:03:00,182.53,182.56,182.40,182.44,84215
2019/08/06,14:04:00,182.44,182.52,182.41,182.52,34491
2019/08/06,14:05:00,182.53,182.54,182.46,182.47,15644
2019/08/06,14:06:00,182.47,182.47,182.36,182.36,74746
2019/08/06,14:07:00,182.36,182.53,182.36,182.47,89209
2019/08/06,14:08:00,182.47,182.57,182.46,182.54,31599
2019/08/06,14:09:00,182.55,182.56,182.43,182.45,31140
2019/08/06,14:10:00,182.45,182.50,182.41,182.48,21734
2019/08/06,14:11:00,182.48,182.66,182.48,182.65,28294
2019/08/06,14:12:00,182.65,182.79,182.61,182.76,61953
2019/08/06,14:13:00,182.76,182.83,182.75,182.81,32521
2019/08/06,14:14:00,182.80,182.85,182.80,182.84,47154
2019/08/06,14:15:00,182.84,182.85,182.79,182.84,44800
2019/08/06,14:16:00,182.84,183.16,182.84,183.15,174171
2019/08/06,14:17:00,183.15,183.25,183.14,183.23,211109
2019/08/06,14:18:00,183.24,183.39,183.24,183.38,206931
2019/08/06,14:19:00,183.38,183.44,183.32,183.35,213785
2019/08/06,14:20:00,183.35,183.41,183.28,183.39,231362
2019/08/06,14:21:00,183.40,183.46,183.24,183.25,212853
2019/08/06,14:22:00,183.25,183.40,183.25,183.28,163522
2019/08/06,14:23:00,183.28,183.40,183.26,183.30,61655
2019/08/06,14:24:00,183.30,183.37,183.23,183.25,97400
2019/08/06,14:25:00,183.25,183.42,183.25,183.35,54062
2019/08/06,14:26:00,183.34,183.50,183.34,183.47,84086
2019/08/06,14:27:00,183.47,183.48,183.37,183.48,59726
2019/08/06,14:28:00,183.48,183.58,183.45,183.58,66072
2019/08/06,14:29:00,183.59,183.61,183.50,183.59,91707
2019/08/06,14:30:00,183.59,183.60,183.53,183.54,67007
2019/08/06,14:31:00,183.54,183.57,183.41,183.45,392989
2019/08/06,14:32:00,183.45,183.53,183.44,183.49,65328
2019/08/06,14:33:00,183.52,183.73,183.52,183.70,200680
2019/08/06,14:34:00,183.70,183.80,183.67,183.78,97329
2019/08/06,14:35:00,183.78,183.78,183.67,183.75,96139
2019/08/06,14:36:00,183.75,183.75,183.56,183.67,110447
2019/08/06,14:37:00,183.66,183.73,183.58,183.61,73583
2019/08/06,14:38:00,183.61,183.62,183.54,183.59,70205
2019/08/06,14:39:00,183.59,183.61,183.49,183.50,70563
2019/08/06,14:40:00,183.50,183.58,183.50,183.52,129857
2019/08/06,14:41:00,183.52,183.52,183.42,183.48,98107
2019/08/06,14:42:00,183.50,183.58,183.49,183.57,29212
2019/08/06,14:43:00,183.56,183.56,183.48,183.56,21544
2019/08/06,14:44:00,183.56,183.74,183.56,183.74,60364
2019/08/06,14:45:00,183.74,183.77,183.61,183.62,46898
2019/08/06,14:46:00,183.62,183.62,183.47,183.48,51905
2019/08/06,14:47:00,183.48,183.53,183.46,183.48,36718
2019/08/06,14:48:00,183.49,183.53,183.44,183.53,55569
2019/08/06,14:49:00,183.52,183.55,183.45,183.47,19761
2019/08/06,14:50:00,183.49,183.53,183.44,183.52,34760
2019/08/06,14:51:00,183.52,183.59,183.49,183.56,37700
2019/08/06,14:52:00,183.56,183.56,183.36,183.40,40802
2019/08/06,14:53:00,183.40,183.40,183.30,183.30,49092
2019/08/06,14:54:00,183.30,183.34,183.21,183.34,182265
2019/08/06,14:55:00,183.34,183.37,183.21,183.22,43015
2019/08/06,14:56:00,183.22,183.31,183.14,183.28,45572
2019/08/06,14:57:00,183.28,183.30,183.24,183.28,31091
2019/08/06,14:58:00,183.26,183.29,183.22,183.27,11402
2019/08/06,14:59:00,183.27,183.27,183.17,183.24,20817
2019/08/06,15:00:00,183.22,183.22,183.12,183.13,29956
2019/08/06,15:01:00,183.14,183.21,183.12,183.15,57139
2019/08/06,15:02:00,183.15,183.30,183.13,183.21,99844
2019/08/06,15:03:00,183.21,183.21,183.04,183.06,31638
2019/08/06,15:04:00,183.06,183.16,183.06,183.16,18851
2019/08/06,15:05:00,183.16,183.20,183.14,183.17,13904
2019/08/06,15:06:00,183.16,183.29,183.12,183.29,16309
2019/08/06,15:07:00,183.29,183.30,183.18,183.25,439279
2019/08/06,15:08:00,183.25,183.29,183.20,183.22,20200
2019/08/06,15:09:00,183.23,183.26,183.17,183.22,15573
2019/08/06,15:10:00,183.22,183.22,183.05,183.05,38484
2019/08/06,15:11:00,183.04,183.08,182.90,183.07,925837
2019/08/06,15:12:00,183.07,183.12,183.00,183.02,43694
2019/08/06,15:13:00,183.02,183.14,182.99,183.11,38182
2019/08/06,15:14:00,183.11,183.22,183.11,183.17,66519
2019/08/06,15:15:00,183.17,183.28,183.16,183.26,48942
2019/08/06,15:16:00,183.26,183.36,183.26,183.36,134797
2019/08/06,15:17:00,183.36,183.40,183.23,183.24,110185
2019/08/06,15:18:00,183.26,183.29,183.21,183.23,46851
2019/08/06,15:19:00,183.23,183.35,183.22,183.25,55209
2019/08/06,15:20:00,183.25,183.36,183.20,183.35,29359
2019/08/06,15:21:00,183.35,183.45,183.33,183.43,52234
2019/08/06,15:22:00,183.43,183.43,183.35,183.35,44360
2019/08/06,15:23:00,183.35,183.37,183.26,183.32,39328
2019/08/06,15:24:00,183.32,183.37,183.25,183.26,20583
2019/08/06,15:25:00,183.26,183.39,183.25,183.36,75490
2019/08/06,15:26:00,183.36,183.38,183.21,183.22,33848
2019/08/06,15:27:00,183.22,183.22,183.05,183.08,69582
2019/08/06,15:28:00,183.06,183.11,183.02,183.09,43147
2019/08/06,15:29:00,183.09,183.12,182.98,183.12,74401
2019/08/06,15:30:00,183.10,183.15,183.10,183.13,30749
2019/08/06,15:31:00,183.12,183.12,182.96,182.97,76685
2019/08/06,15:32:00,182.97,183.11,182.97,183.08,60712
2019/08/06,15:33:00,183.08,183.10,183.00,183.10,50661
2019/08/06,15:34:00,183.10,183.10,182.88,182.93,98716
2019/08/06,15:35:00,182.93,182.93,182.85,182.91,68276
2019/08/06,15:36:00,182.91,183.06,182.91,183.04,60799
2019/08/06,15:37:00,183.04,183.11,182.99,183.10,58958
2019/08/06,15:38:00,183.10,183.22,183.07,183.14,123629
2019/08/06,15:39:00,183.14,183.23,183.14,183.20,123713
2019/08/06,15:40:00,183.20,183.30,183.20,183.30,62970
2019/08/06,15:41:00,183.30,183.33,183.21,183.33,55061
2019/08/06,15:42:00,183.33,183.35,183.29,183.30,45265
2019/08/06,15:43:00,183.30,183.39,183.27,183.35,87591
2019/08/06,15:44:00,183.34,183.49,183.32,183.45,84286
2019/08/06,15:45:00,183.45,183.47,183.36,183.38,126385
2019/08/06,15:46:00,183.38,183.38,183.16,183.17,126417
2019/08/06,15:47:00,183.18,183.25,183.11,183.25,181545
2019/08/06,15:48:00,183.25,183.48,183.23,183.43,535896
2019/08/06,15:49:00,183.42,183.43,183.37,183.39,72892
2019/08/06,15:50:00,183.38,183.45,183.35,183.40,88066
2019/08/06,15:51:00,183.40,183.58,183.40,183.54,264927
2019/08/06,15:52:00,183.54,183.54,183.43,183.46,238446
2019/08/06,15:53:00,183.46,183.48,183.31,183.40,113156
2019/08/06,15:54:00,183.39,183.46,183.36,183.40,97479
2019/08/06,15:55:00,183.40,183.42,183.36,183.40,148001
2019/08/06,15:56:00,183.40,183.46,183.21,183.25,614455
2019/08/06,15:57:00,183.26,183.40,183.21,183.36,160433
2019/08/06,15:58:00,183.36,183.46,183.31,183.38,215097
2019/08/06,15:59:00,183.37,183.42,183.23,183.39,531764
2019/08/06,16:00:00,183.40,183.41,183.16,183.26,1194584
2019/08/07,09:31:00,181.32,181.62,181.18,181.34,353645
2019/08/07,09:32:00,181.33,181.45,180.66,180.82,540902
2019/08/07,09:33:00,180.85,181.06,180.78,181.05,281257
2019/08/07,09:34:00,181.06,181.25,180.90,181.04,376133
2019/08/07,09:35:00,181.04,181.04,180.66,180.86,471870
2019/08/07,09:36:00,180.87,181.18,180.68,181.16,342652
2019/08/07,09:37:00,181.16,181.34,181.11,181.15,253977
2019/08/07,09:38:00,181.16,181.28,181.00,181.28,154499
2019/08/07,09:39:00,181.28,181.58,181.24,181.58,199151
2019/08/07,09:40:00,181.59,181.71,181.38,181.56,236361
2019/08/07,09:41:00,181.55,181.59,181.14,181.18,274991
2019/08/07,09:42:00,181.18,181.49,181.15,181.47,214760
2019/08/07,09:43:00,181.47,181.48,181.06,181.34,123689
2019/08/07,09:44:00,181.35,181.37,181.02,181.08,146265
2019/08/07,09:45:00,181.07,181.07,180.68,180.83,187606
2019/08/07,09:46:00,180.83,180.85,180.19,180.21,640792
2019/08/07,09:47:00,180.19,180.37,179.89,179.99,270954
2019/08/07,09:48:00,179.97,180.29,179.97,180.15,186337
2019/08/07,09:49:00,180.15,180.39,180.06,180.34,117119
2019/08/07,09:50:00,180.34,180.37,180.14,180.33,104588
2019/08/07,09:51:00,180.33,180.34,180.07,180.31,339043
2019/08/07,09:52:00,180.31,180.55,180.27,180.53,180034
2019/08/07,09:53:00,180.53,180.53,180.19,180.44,168344
2019/08/07,09:54:00,180.41,180.47,180.19,180.46,131128
2019/08/07,09:55:00,180.46,180.52,180.30,180.49,188766
2019/08/07,09:56:00,180.49,180.82,180.39,180.78,231254
2019/08/07,09:57:00,180.78,181.07,180.59,181.01,238024
2019/08/07,09:58:00,181.01,181.13,180.92,180.93,132594
2019/08/07,09:59:00,180.91,181.10,180.88,181.07,130871
2019/08/07,10:00:00,181.07,181.08,180.96,181.02,98549
2019/08/07,10:01:00,181.02,181.05,180.76,180.77,219726
2019/08/07,10:02:00,180.77,180.93,180.69,180.91,137069
2019/08/07,10:03:00,180.91,180.97,180.76,180.79,84581
2019/08/07,10:04:00,180.79,181.15,180.76,181.13,91383
2019/08/07,10:05:00,181.15,181.37,181.12,181.24,138609
2019/08/07,10:06:00,181.24,181.45,181.12,181.23,156817
2019/08/07,10:07:00,181.23,181.39,181.10,181.20,190486
2019/08/07,10:08:00,181.19,181.61,181.19,181.59,174341
2019/08/07,10:09:00,181.62,181.69,181.36,181.39,175926
2019/08/07,10:10:00,181.39,181.62,181.35,181.62,52247
2019/08/07,10:11:00,181.63,181.82,181.59,181.82,101187
2019/08/07,10:12:00,181.81,182.10,181.77,182.06,254172
2019/08/07,10:13:00,182.07,182.15,181.86,181.92,194746
2019/08/07,10:14:00,181.95,182.09,181.95,182.00,80243
2019/08/07,10:15:00,181.99,182.02,181.79,181.84,178223
2019/08/07,10:16:00,181.84,181.99,181.76,181.98,92857
2019/08/07,10:17:00,181.98,182.52,181.97,182.52,242244
2019/08/07,10:18:00,182.52,182.56,182.32,182.32,152957
2019/08/07,10:19:00,182.33,182.36,182.13,182.19,231362
2019/08/07,10:20:00,182.20,182.32,182.02,182.04,122059
2019/08/07,10:21:00,182.04,182.09,181.86,181.91,91939
2019/08/07,10:22:00,181.89,182.16,181.89,182.04,76170
2019/08/07,10:23:00,182.04,182.13,181.86,181.93,113689
2019/08/07,10:24:00,181.93,182.02,181.88,181.91,91452
2019/08/07,10:25:00,181.95,182.04,181.77,181.79,64701
2019/08/07,10:26:00,181.80,181.99,181.77,181.85,45835
2019/08/07,10:27:00,181.85,181.92,181.56,181.63,77504
2019/08/07,10:28:00,181.63,181.93,181.63,181.87,65090
2019/08/07,10:29:00,181.88,182.29,181.88,182.07,158135
2019/08/07,10:30:00,182.07,182.32,181.83,181.93,148314
2019/08/07,10:31:00,181.93,182.14,181.83,181.99,156162
2019/08/07,10:32:00,182.00,182.51,181.91,182.43,192280
2019/08/07,10:33:00,182.46,182.68,182.36,182.55,195138
2019/08/07,10:34:00,182.55,182.66,182.43,182.49,85257
2019/08/07,10:35:00,182.50,182.67,182.49,182.51,339282
2019/08/07,10:36:00,182.51,182.95,182.47,182.87,268975
2019/08/07,10:37:00,182.88,182.92,182.69,182.73,90679
2019/08/07,10:38:00,182.73,182.90,182.73,182.88,84097
2019/08/07,10:39:00,182.88,182.95,182.65,182.77,115141
2019/08/07,10:40:00,182.77,183.06,182.67,182.99,185346
2019/08/07,10:41:00,182.99,183.05,182.76,182.79,111721
2019/08/07,10:42:00,182.80,183.00,182.78,182.82,207657
2019/08/07,10:43:00,182.82,182.95,182.71,182.75,134162
2019/08/07,10:44:00,182.77,182.83,182.57,182.63,528773
2019/08/07,10:45:00,182.63,182.66,182.47,182.54,160504
2019/08/07,10:46:00,182.56,182.59,182.40,182.53,96246
2019/08/07,10:47:00,182.53,182.61,182.29,182.31,137800
2019/08/07,10:48:00,182.28,182.48,182.24,182.40,143606
2019/08/07,10:49:00,182.40,182.73,182.40,182.64,555822
2019/08/07,10:50:00,182.64,182.82,182.59,182.81,54056
2019/08/07,10:51:00,182.79,183.24,182.71,183.21,278481
2019/08/07,10:52:00,183.21,183.43,183.13,183.30,253011
2019/08/07,10:53:00,183.31,183.41,183.27,183.37,125124
2019/08/07,10:54:00,183.39,183.42,183.26,183.27,111195
2019/08/07,10:55:00,183.28,183.37,183.19,183.35,138423
2019/08/07,10:56:00,183.35,183.39,183.13,183.13,528245
2019/08/07,10:57:00,183.13,183.30,183.08,183.20,286630
2019/08/07,10:58:00,183.20,183.20,183.06,183.13,67987
2019/08/07,10:59:00,183.13,183.31,183.08,183.29,245161
2019/08/07,11:00:00,183.29,183.30,183.13,183.13,72948
2019/08/07,11:01:00,183.13,183.18,182.71,183.06,717048
2019/08/07,11:02:00,183.06,183.14,182.83,182.85,84893
2019/08/07,11:03:00,182.85,182.90,182.56,182.65,179711
2019/08/07,11:04:00,182.65,182.82,182.65,182.72,63551
2019/08/07,11:05:00,182.72,182.77,182.62,182.66,138254
2019/08/07,11:06:00,182.68,182.70,182.46,182.49,85373
2019/08/07,11:07:00,182.47,182.58,182.35,182.41,95830
2019/08/07,11:08:00,182.41,182.65,182.39,182.64,79377
2019/08/07,11:09:00,182.64,182.84,182.63,182.76,94976
2019/08/07,11:10:00,182.76,182.98,182.73,182.95,49481
2019/08/07,11:11:00,182.94,183.13,182.80,183.08,102727
2019/08/07,11:12:00,183.08,183.27,182.97,183.15,116569
2019/08/07,11:13:00,183.15,183.17,182.99,183.02,74862
2019/08/07,11:14:00,182.99,183.09,182.91,183.04,53948
2019/08/07,11:15:00,183.04,183.13,182.95,183.10,50385
2019/08/07,11:16:00,183.09,183.15,182.80,182.80,526995
2019/08/07,11:17:00,182.80,182.86,182.54,182.72,199617
2019/08/07,11:18:00,182.71,182.79,182.56,182.60,179110
2019/08/07,11:19:00,182.61,182.79,182.57,182.75,111008
2019/08/07,11:20:00,182.75,182.76,182.60,182.72,69682
2019/08/07,11:21:00,182.72,182.89,182.70,182.78,75313
2019/08/07,11:22:00,182.76,182.81,182.52,182.54,58685
2019/08/07,11:23:00,182.54,182.55,182.41,182.44,81968
2019/08/07,11:24:00,182.46,182.49,182.36,182.39,142031
2019/08/07,11:25:00,182.36,182.41,182.23,182.28,87951
2019/08/07,11:26:00,182.28,182.58,182.28,182.48,105779
2019/08/07,11:27:00,182.48,182.53,182.29,182.34,70484
2019/08/07,11:28:00,182.34,182.46,182.30,182.38,99397
2019/08/07,11:29:00,182.38,182.43,182.26,182.37,78031
2019/08/07,11:30:00,182.37,182.52,182.26,182.43,114830
2019/08/07,11:31:00,182.46,182.47,182.23,182.28,503070
2019/08/07,11:32:00,182.27,182.43,182.14,182.14,250217
2019/08/07,11:33:00,182.14,182.30,182.13,182.20,80984
2019/08/07,11:34:00,182.20,182.32,182.14,182.25,106086
2019/08/07,11:35:00,182.26,182.53,182.26,182.48,42346
2019/08/07,11:36:00,182.49,182.61,182.43,182.48,44349
2019/08/07,11:37:00,182.48,182.48,182.30,182.30,34319
2019/08/07,11:38:00,182.30,182.42,182.27,182.39,42440
2019/08/07,11:39:00,182.38,182.44,182.31,182.35,38292
2019/08/07,11:40:00,182.35,182.38,182.22,182.30,39618
2019/08/07,11:41:00,182.30,182.38,182.18,182.22,65878
2019/08/07,11:42:00,182.21,182.21,181.95,181.97,144993
2019/08/07,11:43:00,181.99,182.05,181.94,182.02,40819
2019/08/07,11:44:00,182.02,182.06,181.96,182.04,61761
2019/08/07,11:45:00,182.05,182.15,181.96,182.13,34794
2019/08/07,11:46:00,182.13,182.28,182.04,182.08,78155
2019/08/07,11:47:00,182.08,182.13,181.93,181.94,41479
2019/08/07,11:48:00,181.94,181.98,181.85,181.93,64167
2019/08/07,11:49:00,181.93,182.05,181.85,182.03,48722
2019/08/07,11:50:00,182.02,182.16,182.00,182.06,57859
2019/08/07,11:51:00,182.03,182.11,181.97,182.02,86024
2019/08/07,11:52:00,182.02,182.14,182.00,182.08,25020
2019/08/07,11:53:00,182.08,182.10,181.88,181.99,60789
2019/08/07,11:54:00,181.98,182.03,181.85,181.96,89916
2019/08/07,11:55:00,181.97,182.08,181.91,182.04,522398
2019/08/07,11:56:00,182.03,182.33,182.03,182.30,179637
2019/08/07,11:57:00,182.28,182.50,182.27,182.38,176916
2019/08/07,11:58:00,182.39,182.42,182.24,182.24,57398
2019/08/07,11:59:00,182.23,182.25,182.01,182.19,85370
2019/08/07,12:00:00,182.19,182.19,182.04,182.09,49483
2019/08/07,12:01:00,182.10,182.15,182.04,182.12,33325
2019/08/07,12:02:00,182.12,182.18,181.98,182.15,98316
2019/08/07,12:03:00,182.15,182.15,181.98,181.98,44436
2019/08/07,12:04:00,181.98,182.01,181.85,181.88,61575
2019/08/07,12:05:00,181.87,181.92,181.79,181.84,59053
2019/08/07,12:06:00,181.84,181.94,181.73,181.84,77315
2019/08/07,12:07:00,181.83,181.92,181.73,181.77,55226
2019/08/07,12:08:00,181.77,181.81,181.67,181.72,54549
2019/08/07,12:09:00,181.72,181.81,181.72,181.77,13071
2019/08/07,12:10:00,181.77,181.78,181.68,181.71,16974
2019/08/07,12:11:00,181.73,181.82,181.68,181.72,46939
2019/08/07,12:12:00,181.72,181.78,181.69,181.69,46061
2019/08/07,12:13:00,181.70,181.73,181.56,181.62,76766
2019/08/07,12:14:00,181.62,181.75,181.61,181.75,39538
2019/08/07,12:15:00,181.75,181.99,181.75,181.86,324867
2019/08/07,12:16:00,181.91,181.97,181.78,181.83,62802
2019/08/07,12:17:00,181.82,182.03,181.80,182.00,64047
2019/08/07,12:18:00,181.99,182.01,181.87,181.91,49729
2019/08/07,12:19:00,181.90,182.04,181.89,182.02,26740
2019/08/07,12:20:00,182.01,182.04,181.77,181.80,48077
2019/08/07,12:21:00,181.79,181.79,181.49,181.52,174974
2019/08/07,12:22:00,181.52,181.59,181.47,181.50,59384
2019/08/07,12:23:00,181.51,181.58,181.47,181.52,46900
2019/08/07,12:24:00,181.53,181.61,181.37,181.41,76653
2019/08/07,12:25:00,181.43,181.57,181.41,181.54,59504
2019/08/07,12:26:00,181.55,181.58,181.46,181.50,26331
2019/08/07,12:27:00,181.50,181.53,181.39,181.45,65339
2019/08/07,12:28:00,181.45,181.72,181.45,181.61,63091
2019/08/07,12:29:00,181.62,181.78,181.61,181.76,49109
2019/08/07,12:30:00,181.75,181.81,181.74,181.75,29876
2019/08/07,12:31:00,181.74,181.80,181.58,181.80,70707
2019/08/07,12:32:00,181.80,182.18,181.80,182.09,165348
2019/08/07,12:33:00,182.09,182.10,181.97,182.03,65901
2019/08/07,12:34:00,182.03,182.06,181.96,181.96,24951
2019/08/07,12:35:00,181.96,182.04,181.95,182.01,63139
2019/08/07,12:36:00,182.01,182.05,181.90,182.04,42524
2019/08/07,12:37:00,182.04,182.11,181.94,182.11,35501
2019/08/07,12:38:00,182.11,182.17,182.03,182.10,58033
2019/08/07,12:39:00,182.10,182.10,182.00,182.03,23888
2019/08/07,12:40:00,182.03,182.10,181.97,182.10,18058
2019/08/07,12:41:00,182.10,182.13,182.01,182.11,16678
2019/08/07,12:42:00,182.11,182.26,182.03,182.23,55492
2019/08/07,12:43:00,182.22,182.47,182.22,182.37,128125
2019/08/07,12:44:00,182.37,182.44,182.35,182.40,95245
2019/08/07,12:45:00,182.39,182.60,182.38,182.41,157918
2019/08/07,12:46:00,182.40,182.55,182.35,182.45,78103
2019/08/07,12:47:00,182.45,182.46,182.39,182.39,450455
2019/08/07,12:48:00,182.39,182.39,182.26,182.27,42262
2019/08/07,12:49:00,182.28,182.33,182.25,182.26,37668
2019/08/07,12:50:00,182.24,182.27,182.17,182.18,28486
2019/08/07,12:51:00,182.17,182.32,182.17,182.26,60594
2019/08/07,12:52:00,182.26,182.37,182.25,182.37,67921
2019/08/07,12:53:00,182.38,182.43,182.32,182.35,25468
2019/08/07,12:54:00,182.35,182.35,182.24,182.30,33344
2019/08/07,12:55:00,182.30,182.30,182.15,182.25,35900
2019/08/07,12:56:00,182.25,182.32,182.18,182.24,54646
2019/08/07,12:57:00,182.24,182.47,182.24,182.36,22547
2019/08/07,12:58:00,182.38,182.38,182.27,182.27,11181
2019/08/07,12:59:00,182.27,182.36,182.27,182.34,10519
2019/08/07,13:00:00,182.34,182.41,182.29,182.38,32467
2019/08/07,13:01:00,182.38,182.53,182.36,182.47,99461
2019/08/07,13:02:00,182.49,182.49,182.27,182.36,40991
2019/08/07,13:03:00,182.38,182.58,182.38,182.47,61263
2019/08/07,13:04:00,182.47,182.49,182.35,182.37,29919
2019/08/07,13:05:00,182.40,182.47,182.37,182.44,47734
2019/08/07,13:06:00,182.44,182.53,182.36,182.51,38776
2019/08/07,13:07:00,182.51,182.54,182.42,182.51,51813
2019/08/07,13:08:00,182.51,182.60,182.48,182.54,33968
2019/08/07,13:09:00,182.54,182.64,182.52,182.61,49296
2019/08/07,13:10:00,182.61,182.74,182.61,182.72,126636
2019/08/07,13:11:00,182.72,182.77,182.68,182.75,76152
2019/08/07,13:12:00,182.75,182.79,182.71,182.75,66900
2019/08/07,13:13:00,182.75,182.75,182.58,182.61,50057
2019/08/07,13:14:00,182.60,182.64,182.44,182.51,39028
2019/08/07,13:15:00,182.52,182.56,182.46,182.51,30061
2019/08/07,13:16:00,182.51,182.55,182.37,182.47,41944
2019/08/07,13:17:00,182.47,182.56,182.46,182.50,12023
2019/08/07,13:18:00,182.50,182.50,182.40,182.49,31404
2019/08/07,13:19:00,182.49,182.59,182.46,182.58,23459
2019/08/07,13:20:00,182.58,182.60,182.56,182.57,11315
2019/08/07,13:21:00,182.56,182.59,182.47,182.50,18479
2019/08/07,13:22:00,182.52,182.53,182.45,182.53,23125
2019/08/07,13:23:00,182.55,182.70,182.53,182.68,41983
2019/08/07,13:24:00,182.69,182.71,182.58,182.58,6831
2019/08/07,13:25:00,182.59,182.65,182.55,182.59,21584
2019/08/07,13:26:00,182.59,182.59,182.46,182.46,10048
2019/08/07,13:27:00,182.48,182.65,182.46,182.65,16004
2019/08/07,13:28:00,182.65,182.77,182.62,182.70,23531
2019/08/07,13:29:00,182.70,182.72,182.67,182.67,13222
2019/08/07,13:30:00,182.67,182.69,182.61,182.66,23514
2019/08/07,13:31:00,182.67,182.90,182.65,182.90,41314
2019/08/07,13:32:00,182.89,183.06,182.84,183.04,84694
2019/08/07,13:33:00,183.05,183.18,183.04,183.17,123521
2019/08/07,13:34:00,183.16,183.31,183.12,183.24,91268
2019/08/07,13:35:00,183.22,183.27,183.11,183.14,41875
2019/08/07,13:36:00,183.14,183.24,183.09,183.17,91914
2019/08/07,13:37:00,183.17,183.27,183.17,183.23,31546
2019/08/07,13:38:00,183.25,183.35,183.21,183.31,48819
2019/08/07,13:39:00,183.30,183.35,183.24,183.32,39010
2019/08/07,13:40:00,183.32,183.40,183.27,183.40,49947
2019/08/07,13:41:00,183.40,183.54,183.39,183.54,154961
2019/08/07,13:42:00,183.54,183.62,183.51,183.62,97751
2019/08/07,13:43:00,183.62,183.76,183.57,183.71,136746
2019/08/07,13:44:00,183.70,183.74,183.64,183.72,111326
2019/08/07,13:45:00,183.71,183.76,183.67,183.67,77882
2019/08/07,13:46:00,183.67,183.71,183.56,183.59,167112
2019/08/07,13:47:00,183.59,183.66,183.53,183.53,68376
2019/08/07,13:48:00,183.53,183.64,183.52,183.63,57482
2019/08/07,13:49:00,183.60,183.72,183.60,183.70,38431
2019/08/07,13:50:00,183.72,183.72,183.64,183.65,14500
2019/08/07,13:51:00,183.65,183.86,183.65,183.86,105554
2019/08/07,13:52:00,183.85,183.86,183.58,183.71,200499
2019/08/07,13:53:00,183.71,183.81,183.67,183.70,52248
2019/08/07,13:54:00,183.70,183.76,183.50,183.54,58367
2019/08/07,13:55:00,183.53,183.65,183.50,183.63,29576
2019/08/07,13:56:00,183.64,183.65,183.37,183.41,96406
2019/08/07,13:57:00,183.42,183.48,183.41,183.43,50438
2019/08/07,13:58:00,183.43,183.45,183.33,183.37,49899
2019/08/07,13:59:00,183.37,183.41,183.30,183.38,89937
2019/08/07,14:00:00,183.38,183.38,183.24,183.27,60010
2019/08/07,14:01:00,183.27,183.43,183.27,183.39,46984
2019/08/07,14:02:00,183.41,183.50,183.35,183.35,34092
2019/08/07,14:03:00,183.35,183.49,183.33,183.48,47286
2019/08/07,14:04:00,183.47,183.58,183.44,183.44,71253
2019/08/07,14:05:00,183.45,183.57,183.43,183.51,39999
2019/08/07,14:06:00,183.51,183.69,183.51,183.68,57903
2019/08/07,14:07:00,183.67,183.68,183.51,183.61,37880
2019/08/07,14:08:00,183.61,183.78,183.57,183.74,86551
2019/08/07,14:09:00,183.74,183.80,183.65,183.72,249174
2019/08/07,14:10:00,183.73,183.79,183.66,183.76,38159
2019/08/07,14:11:00,183.76,183.82,183.63,183.65,32565
2019/08/07,14:12:00,183.65,183.75,183.60,183.70,29032
2019/08/07,14:13:00,183.70,183.71,183.61,183.61,22743
2019/08/07,14:14:00,183.60,183.63,183.56,183.63,28895
2019/08/07,14:15:00,183.63,183.65,183.44,183.50,296211
2019/08/07,14:16:00,183.48,183.49,183.11,183.15,250303
2019/08/07,14:17:00,183.15,183.19,183.05,183.11,80309
2019/08/07,14:18:00,183.13,183.26,182.98,183.04,82942
2019/08/07,14:19:00,183.03,183.13,182.97,183.00,98043
2019/08/07,14:20:00,183.00,183.10,182.93,182.97,71814
2019/08/07,14:21:00,182.97,183.14,182.97,183.09,39330
2019/08/07,14:22:00,183.08,183.14,183.02,183.10,41337
2019/08/07,14:23:00,183.12,183.14,182.99,183.05,48120
2019/08/07,14:24:00,183.05,183.05,182.89,182.90,58060
2019/08/07,14:25:00,182.90,182.99,182.88,182.92,46490
2019/08/07,14:26:00,182.91,183.04,182.91,183.00,84098
2019/08/07,14:27:00,183.00,183.16,182.91,183.16,171901
2019/08/07,14:28:00,183.14,183.19,183.02,183.15,78425
2019/08/07,14:29:00,183.14,183.41,183.12,183.38,148790
2019/08/07,14:30:00,183.38,183.44,183.32,183.41,67983
2019/08/07,14:31:00,183.41,183.42,183.29,183.40,52849
2019/08/07,14:32:00,183.42,183.54,183.41,183.54,58542
2019/08/07,14:33:00,183.55,183.57,183.47,183.50,74076
2019/08/07,14:34:00,183.52,183.58,183.46,183.53,43375
2019/08/07,14:35:00,183.56,183.58,183.45,183.45,39496
2019/08/07,14:36:00,183.48,183.60,183.39,183.54,59579
2019/08/07,14:37:00,183.54,183.57,183.40,183.45,48133
2019/08/07,14:38:00,183.47,183.54,183.44,183.53,21714
2019/08/07,14:39:00,183.53,183.53,183.30,183.31,36531
2019/08/07,14:40:00,183.31,183.40,183.27,183.36,35559
2019/08/07,14:41:00,183.35,183.48,183.29,183.37,50952
2019/08/07,14:42:00,183.37,183.52,183.35,183.50,19803
2019/08/07,14:43:00,183.50,183.55,183.40,183.54,51324
2019/08/07,14:44:00,183.54,183.80,183.52,183.79,169459
2019/08/07,14:45:00,183.79,184.02,183.74,183.97,142494
2019/08/07,14:46:00,183.98,184.05,183.90,184.05,77106
2019/08/07,14:47:00,184.05,184.08,183.95,184.04,70834
2019/08/07,14:48:00,184.04,184.04,183.93,183.95,29196
2019/08/07,14:49:00,183.97,184.01,183.81,183.84,22131
2019/08/07,14:50:00,183.85,183.98,183.73,183.77,118124
2019/08/07,14:51:00,183.77,183.93,183.77,183.93,145168
2019/08/07,14:52:00,183.93,184.01,183.89,183.97,66085
2019/08/07,14:53:00,183.97,184.03,183.86,183.89,84620
2019/08/07,14:54:00,183.87,183.95,183.81,183.90,89175
2019/08/07,14:55:00,183.90,183.98,183.90,183.94,27788
2019/08/07,14:56:00,183.94,184.02,183.86,183.86,68012
2019/08/07,14:57:00,183.86,183.93,183.80,183.88,20742
2019/08/07,14:58:00,183.88,184.01,183.88,183.95,31165
2019/08/07,14:59:00,183.95,183.99,183.86,183.92,33522
2019/08/07,15:00:00,183.93,184.15,183.93,184.10,77475
2019/08/07,15:01:00,184.11,184.15,184.02,184.10,50512
2019/08/07,15:02:00,184.10,184.17,183.73,183.77,129235
2019/08/07,15:03:00,183.77,183.91,183.60,183.64,98533
2019/08/07,15:04:00,183.64,183.80,183.62,183.79,72793
2019/08/07,15:05:00,183.79,183.84,183.74,183.74,25135
2019/08/07,15:06:00,183.80,183.90,183.73,183.78,40750
2019/08/07,15:07:00,183.78,183.93,183.76,183.90,43659
2019/08/07,15:08:00,183.90,183.93,183.74,183.80,38012
2019/08/07,15:09:00,183.80,183.84,183.67,183.73,28592
2019/08/07,15:10:00,183.72,183.81,183.61,183.66,22646
2019/08/07,15:11:00,183.67,183.71,183.60,183.60,32438
2019/08/07,15:12:00,183.59,183.71,183.58,183.66,40619
2019/08/07,15:13:00,183.66,183.77,183.59,183.75,33652
2019/08/07,15:14:00,183.75,183.77,183.70,183.75,28067
2019/08/07,15:15:00,183.76,183.77,183.64,183.67,41225
2019/08/07,15:16:00,183.67,183.77,183.49,183.55,254137
2019/08/07,15:17:00,183.56,183.58,183.43,183.49,66164
2019/08/07,15:18:00,183.49,183.68,183.48,183.68,40235
2019/08/07,15:19:00,183.68,183.86,183.66,183.86,485439
2019/08/07,15:20:00,183.86,183.98,183.85,183.93,82490
2019/08/07,15:21:00,183.93,184.09,183.93,184.05,94186
2019/08/07,15:22:00,184.04,184.05,183.99,184.01,39612
2019/08/07,15:23:00,184.00,184.10,183.94,184.09,112519
2019/08/07,15:24:00,184.09,184.11,183.99,183.99,433250
2019/08/07,15:25:00,183.99,184.01,183.92,183.97,24744
2019/08/07,15:26:00,183.97,184.04,183.82,183.88,47722
2019/08/07,15:27:00,183.88,184.01,183.85,183.99,55750
2019/08/07,15:28:00,184.00,184.02,183.90,183.90,38603
2019/08/07,15:29:00,183.90,183.99,183.86,183.98,21726
2019/08/07,15:30:00,183.98,184.16,183.96,184.12,119649
2019/08/07,15:31:00,184.13,184.31,184.12,184.26,109196
2019/08/07,15:32:00,184.26,184.27,184.17,184.22,79189
2019/08/07,15:33:00,184.22,184.27,184.13,184.24,58330
2019/08/07,15:34:00,184.24,184.30,184.20,184.21,55695
2019/08/07,15:35:00,184.21,184.29,184.20,184.25,37528
2019/08/07,15:36:00,184.24,184.24,184.10,184.21,49687
2019/08/07,15:37:00,184.22,184.38,184.22,184.37,103315
2019/08/07,15:38:00,184.37,184.38,184.25,184.26,74545
2019/08/07,15:39:00,184.26,184.33,184.21,184.29,59226
2019/08/07,15:40:00,184.31,184.51,184.31,184.45,144886
2019/08/07,15:41:00,184.45,184.45,184.30,184.35,74379
2019/08/07,15:42:00,184.36,184.37,184.22,184.22,71227
2019/08/07,15:43:00,184.23,184.25,184.14,184.20,61848
2019/08/07,15:44:00,184.21,184.21,184.08,184.20,46950
2019/08/07,15:45:00,184.20,184.26,184.18,184.22,31456
2019/08/07,15:46:00,184.22,184.30,184.08,184.28,68392
2019/08/07,15:47:00,184.28,184.39,184.24,184.27,106012
2019/08/07,15:48:00,184.27,184.32,184.19,184.26,86096
2019/08/07,15:49:00,184.26,184.26,184.05,184.05,122465
2019/08/07,15:50:00,184.06,184.07,183.99,184.03,72752
2019/08/07,15:51:00,184.03,184.03,183.88,183.96,594050
2019/08/07,15:52:00,183.99,184.00,183.89,183.91,126811
2019/08/07,15:53:00,183.91,183.97,183.87,183.88,71190
2019/08/07,15:54:00,183.88,183.94,183.84,183.88,128612
2019/08/07,15:55:00,183.86,183.88,183.75,183.75,312199
2019/08/07,15:56:00,183.75,184.19,183.75,184.19,647696
2019/08/07,15:57:00,184.18,184.36,184.14,184.33,218489
2019/08/07,15:58:00,184.35,184.41,184.28,184.40,183195
2019/08/07,15:59:00,184.39,184.45,184.36,184.44,241199
2019/08/07,16:00:00,184.46,184.47,183.98,184.25,874828
2019/08/08,09:31:00,185.15,185.52,185.08,185.34,223539
2019/08/08,09:32:00,185.34,185.38,185.11,185.37,152124
2019/08/08,09:33:00,185.37,185.43,185.17,185.30,202144
2019/08/08,09:34:00,185.29,185.39,185.25,185.33,181918
2019/08/08,09:35:00,185.32,185.33,184.91,184.91,205579
2019/08/08,09:36:00,184.91,185.10,184.76,185.09,215262
2019/08/08,09:37:00,185.05,185.24,185.03,185.18,517194
2019/08/08,09:38:00,185.18,185.20,185.02,185.11,106674
2019/08/08,09:39:00,185.09,185.17,185.06,185.14,71976
2019/08/08,09:40:00,185.16,185.25,185.08,185.25,58546
2019/08/08,09:41:00,185.25,185.25,184.95,185.10,128275
2019/08/08,09:42:00,185.06,185.16,185.00,185.00,99774
2019/08/08,09:43:00,185.00,185.00,184.71,184.80,254408
2019/08/08,09:44:00,184.79,184.97,184.77,184.93,188441
2019/08/08,09:45:00,184.94,185.11,184.91,185.00,289503
2019/08/08,09:46:00,185.00,185.15,184.91,185.02,310557
2019/08/08,09:47:00,185.04,185.14,184.98,184.98,187854
2019/08/08,09:48:00,184.98,185.13,184.98,185.07,77689
2019/08/08,09:49:00,185.06,185.11,185.00,185.08,65468
2019/08/08,09:50:00,185.09,185.27,185.05,185.09,144377
2019/08/08,09:51:00,185.08,185.09,184.74,184.76,300208
2019/08/08,09:52:00,184.77,184.85,184.57,184.77,220576
2019/08/08,09:53:00,184.77,185.09,184.77,185.09,113613
2019/08/08,09:54:00,185.10,185.23,185.06,185.23,71846
2019/08/08,09:55:00,185.23,185.33,185.18,185.31,69298
2019/08/08,09:56:00,185.31,185.40,185.24,185.39,89828
2019/08/08,09:57:00,185.40,185.64,185.37,185.59,88974
2019/08/08,09:58:00,185.59,185.62,185.44,185.45,110031
2019/08/08,09:59:00,185.45,185.73,185.45,185.64,124271
2019/08/08,10:00:00,185.64,185.64,185.51,185.57,146607
2019/08/08,10:01:00,185.57,185.73,185.52,185.67,168590
2019/08/08,10:02:00,185.68,185.77,185.63,185.74,138445
2019/08/08,10:03:00,185.74,185.74,185.63,185.66,83800
2019/08/08,10:04:00,185.66,185.68,185.55,185.58,86307
2019/08/08,10:05:00,185.58,185.67,185.56,185.66,82059
2019/08/08,10:06:00,185.67,185.70,185.52,185.52,92951
2019/08/08,10:07:00,185.52,185.64,185.48,185.60,527227
2019/08/08,10:08:00,185.60,185.68,185.59,185.67,485446
2019/08/08,10:09:00,185.67,185.75,185.64,185.73,120764
2019/08/08,10:10:00,185.73,185.80,185.73,185.77,144302
2019/08/08,10:11:00,185.77,185.81,185.72,185.74,170075
2019/08/08,10:12:00,185.73,185.76,185.68,185.70,70015
2019/08/08,10:13:00,185.70,185.72,185.59,185.70,86107
2019/08/08,10:14:00,185.69,185.76,185.65,185.73,136583
2019/08/08,10:15:00,185.73,185.76,185.68,185.74,85517
2019/08/08,10:16:00,185.76,185.88,185.76,185.77,78502
2019/08/08,10:17:00,185.78,185.89,185.77,185.87,101623
2019/08/08,10:18:00,185.87,185.90,185.74,185.75,491411
2019/08/08,10:19:00,185.75,185.89,185.74,185.86,162136
2019/08/08,10:20:00,185.86,185.89,185.78,185.81,71565
2019/08/08,10:21:00,185.81,185.84,185.72,185.75,85714
2019/08/08,10:22:00,185.75,185.76,185.67,185.71,63564
2019/08/08,10:23:00,185.70,185.88,185.68,185.83,177678
2019/08/08,10:24:00,185.83,185.85,185.77,185.78,34823
2019/08/08,10:25:00,185.78,185.87,185.78,185.85,45120
2019/08/08,10:26:00,185.86,186.01,185.85,185.94,117583
2019/08/08,10:27:00,185.94,186.07,185.94,185.98,181853
2019/08/08,10:28:00,185.98,186.10,185.98,186.08,157004
2019/08/08,10:29:00,186.06,186.10,186.03,186.03,54175
2019/08/08,10:30:00,186.03,186.07,186.02,186.02,36360
2019/08/08,10:31:00,186.02,186.15,186.02,186.13,109984
2019/08/08,10:32:00,186.12,186.21,186.07,186.17,116454
2019/08/08,10:33:00,186.18,186.23,186.11,186.20,135158
2019/08/08,10:34:00,186.19,186.23,186.18,186.22,37122
2019/08/08,10:35:00,186.22,186.23,186.17,186.21,53626
2019/08/08,10:36:00,186.20,186.20,186.13,186.20,42203
2019/08/08,10:37:00,186.20,186.29,186.20,186.27,39742
2019/08/08,10:38:00,186.27,186.28,186.23,186.27,19801
2019/08/08,10:39:00,186.28,186.39,186.25,186.31,146882
2019/08/08,10:40:00,186.31,186.31,186.24,186.25,93628
2019/08/08,10:41:00,186.25,186.27,186.16,186.20,487146
2019/08/08,10:42:00,186.20,186.27,186.17,186.25,49495
2019/08/08,10:43:00,186.25,186.31,186.25,186.28,48197
2019/08/08,10:44:00,186.28,186.30,186.25,186.29,48866
2019/08/08,10:45:00,186.29,186.35,186.27,186.33,45587
2019/08/08,10:46:00,186.33,186.42,186.33,186.39,79462
2019/08/08,10:47:00,186.39,186.42,186.25,186.29,61413
2019/08/08,10:48:00,186.29,186.33,186.23,186.28,106946
2019/08/08,10:49:00,186.27,186.27,186.18,186.22,138722
2019/08/08,10:50:00,186.21,186.30,186.21,186.26,174574
2019/08/08,10:51:00,186.26,186.47,186.26,186.46,274534
2019/08/08,10:52:00,186.46,186.49,186.39,186.42,108574
2019/08/08,10:53:00,186.42,186.51,186.42,186.50,45267
2019/08/08,10:54:00,186.51,186.58,186.48,186.50,142289
2019/08/08,10:55:00,186.50,186.58,186.48,186.58,67100
2019/08/08,10:56:00,186.58,186.68,186.58,186.67,107136
2019/08/08,10:57:00,186.67,186.77,186.67,186.74,143837
2019/08/08,10:58:00,186.73,186.76,186.67,186.72,164203
2019/08/08,10:59:00,186.73,186.75,186.65,186.65,184461
2019/08/08,11:00:00,186.65,186.70,186.62,186.69,70900
2019/08/08,11:01:00,186.69,186.69,186.56,186.60,110972
2019/08/08,11:02:00,186.60,186.63,186.56,186.58,38737
2019/08/08,11:03:00,186.58,186.60,186.55,186.59,41474
2019/08/08,11:04:00,186.59,186.63,186.49,186.55,493743
2019/08/08,11:05:00,186.55,186.57,186.47,186.52,69149
2019/08/08,11:06:00,186.53,186.55,186.44,186.45,33133
2019/08/08,11:07:00,186.45,186.48,186.43,186.43,69686
2019/08/08,11:08:00,186.42,186.48,186.40,186.47,48616
2019/08/08,11:09:00,186.48,186.48,186.41,186.44,18502
2019/08/08,11:10:00,186.44,186.46,186.40,186.45,25816
2019/08/08,11:11:00,186.45,186.45,186.36,186.42,36554
2019/08/08,11:12:00,186.41,186.46,186.41,186.46,55046
2019/08/08,11:13:00,186.46,186.56,186.44,186.55,52688
2019/08/08,11:14:00,186.55,186.59,186.51,186.53,23577
2019/08/08,11:15:00,186.53,186.61,186.50,186.50,32329
2019/08/08,11:16:00,186.51,186.60,186.49,186.53,31515
2019/08/08,11:17:00,186.53,186.65,186.53,186.65,51524
2019/08/08,11:18:00,186.65,186.68,186.63,186.64,23000
2019/08/08,11:19:00,186.65,186.69,186.60,186.66,123468
2019/08/08,11:20:00,186.66,186.67,186.62,186.64,54764
2019/08/08,11:21:00,186.64,186.70,186.61,186.69,25435
2019/08/08,11:22:00,186.69,186.71,186.64,186.71,49045
2019/08/08,11:23:00,186.71,186.85,186.71,186.84,92772
2019/08/08,11:24:00,186.84,186.90,186.82,186.85,44315
2019/08/08,11:25:00,186.85,186.88,186.80,186.86,53851
2019/08/08,11:26:00,186.86,186.86,186.75,186.77,48599
2019/08/08,11:27:00,186.77,186.79,186.73,186.74,24653
2019/08/08,11:28:00,186.74,186.75,186.69,186.69,53203
2019/08/08,11:29:00,186.69,186.77,186.69,186.74,39791
2019/08/08,11:30:00,186.74,186.75,186.59,186.64,29039
2019/08/08,11:31:00,186.64,186.67,186.58,186.63,74008
2019/08/08,11:32:00,186.63,186.71,186.63,186.66,58306
2019/08/08,11:33:00,186.66,186.77,186.66,186.75,32410
2019/08/08,11:34:00,186.75,186.82,186.74,186.82,68389
2019/08/08,11:35:00,186.82,186.92,186.80,186.88,44821
2019/08/08,11:36:00,186.89,186.93,186.85,186.88,79983
2019/08/08,11:37:00,186.88,186.91,186.81,186.83,46589
2019/08/08,11:38:00,186.83,186.91,186.81,186.88,53388
2019/08/08,11:39:00,186.89,186.92,186.88,186.92,40227
2019/08/08,11:40:00,186.92,187.02,186.92,186.98,68072
2019/08/08,11:41:00,186.98,187.07,186.98,187.06,72637
2019/08/08,11:42:00,187.06,187.11,187.03,187.03,140041
2019/08/08,11:43:00,187.03,187.06,187.02,187.02,50088
2019/08/08,11:44:00,187.02,187.11,187.02,187.07,60128
2019/08/08,11:45:00,187.07,187.16,187.07,187.12,44509
2019/08/08,11:46:00,187.12,187.13,187.04,187.05,59934
2019/08/08,11:47:00,187.05,187.10,187.03,187.08,61956
2019/08/08,11:48:00,187.08,187.08,187.03,187.05,40735
2019/08/08,11:49:00,187.04,187.04,186.98,186.99,37046
2019/08/08,11:50:00,186.99,187.05,186.99,186.99,76087
2019/08/08,11:51:00,186.99,187.03,186.95,187.03,50552
2019/08/08,11:52:00,187.03,187.05,186.98,186.98,91100
2019/08/08,11:53:00,186.97,187.06,186.96,187.06,72885
2019/08/08,11:54:00,187.06,187.11,187.05,187.10,51138
2019/08/08,11:55:00,187.10,187.19,187.10,187.18,44552
2019/08/08,11:56:00,187.18,187.20,187.12,187.14,61935
2019/08/08,11:57:00,187.14,187.23,187.13,187.22,107015
2019/08/08,11:58:00,187.21,187.22,187.11,187.11,60625
2019/08/08,11:59:00,187.12,187.14,187.06,187.11,54930
2019/08/08,12:00:00,187.11,187.18,187.11,187.16,35768
2019/08/08,12:01:00,187.16,187.25,187.16,187.22,65638
2019/08/08,12:02:00,187.23,187.33,187.18,187.18,153136
2019/08/08,12:03:00,187.18,187.19,187.01,187.05,84332
2019/08/08,12:04:00,187.04,187.04,186.96,186.98,207133
2019/08/08,12:05:00,186.98,187.02,186.98,187.02,72718
2019/08/08,12:06:00,187.02,187.09,187.02,187.09,121101
2019/08/08,12:07:00,187.09,187.16,187.08,187.16,48766
2019/08/08,12:08:00,187.16,187.17,187.10,187.12,22242
2019/08/08,12:09:00,187.12,187.20,187.11,187.20,26626
2019/08/08,12:10:00,187.19,187.25,187.19,187.19,53307
2019/08/08,12:11:00,187.20,187.26,187.19,187.24,31527
2019/08/08,12:12:00,187.25,187.26,187.16,187.18,49733
2019/08/08,12:13:00,187.18,187.22,187.15,187.20,65361
2019/08/08,12:14:00,187.20,187.21,187.06,187.06,67392
2019/08/08,12:15:00,187.07,187.11,187.05,187.09,442164
2019/08/08,12:16:00,187.09,187.18,187.09,187.18,77063
2019/08/08,12:17:00,187.18,187.27,187.16,187.25,41264
2019/08/08,12:18:00,187.25,187.25,187.19,187.23,28300
2019/08/08,12:19:00,187.23,187.33,187.23,187.30,55414
2019/08/08,12:20:00,187.28,187.32,187.26,187.31,55731
2019/08/08,12:21:00,187.30,187.31,187.24,187.26,35938
2019/08/08,12:22:00,187.24,187.37,187.24,187.36,104352
2019/08/08,12:23:00,187.36,187.39,187.33,187.33,44623
2019/08/08,12:24:00,187.33,187.35,187.29,187.32,26795
2019/08/08,12:25:00,187.32,187.33,187.29,187.31,34059
2019/08/08,12:26:00,187.31,187.39,187.31,187.37,73123
2019/08/08,12:27:00,187.36,187.41,187.35,187.40,58737
2019/08/08,12:28:00,187.41,187.41,187.36,187.37,22201
2019/08/08,12:29:00,187.36,187.38,187.31,187.32,18030
2019/08/08,12:30:00,187.32,187.34,187.27,187.33,18841
2019/08/08,12:31:00,187.33,187.40,187.32,187.37,20021
2019/08/08,12:32:00,187.37,187.41,187.34,187.34,23867
2019/08/08,12:33:00,187.34,187.38,187.32,187.34,43087
2019/08/08,12:34:00,187.35,187.45,187.35,187.43,26082
2019/08/08,12:35:00,187.43,187.46,187.43,187.44,15225
2019/08/08,12:36:00,187.45,187.46,187.39,187.40,21079
2019/08/08,12:37:00,187.40,187.50,187.40,187.47,79892
2019/08/08,12:38:00,187.48,187.50,187.37,187.39,27942
2019/08/08,12:39:00,187.38,187.39,187.30,187.33,26063
2019/08/08,12:40:00,187.33,187.42,187.33,187.36,38984
2019/08/08,12:41:00,187.36,187.44,187.36,187.40,67598
2019/08/08,12:42:00,187.40,187.40,187.38,187.39,69445
2019/08/08,12:43:00,187.39,187.46,187.33,187.33,50961
2019/08/08,12:44:00,187.33,187.34,187.30,187.32,34594
2019/08/08,12:45:00,187.33,187.40,187.31,187.37,30054
2019/08/08,12:46:00,187.37,187.46,187.36,187.40,38977
2019/08/08,12:47:00,187.40,187.48,187.40,187.45,30482
2019/08/08,12:48:00,187.46,187.50,187.39,187.40,47778
2019/08/08,12:49:00,187.40,187.42,187.35,187.40,72065
2019/08/08,12:50:00,187.40,187.41,187.33,187.36,38274
2019/08/08,12:51:00,187.36,187.44,187.35,187.38,15544
2019/08/08,12:52:00,187.38,187.47,187.38,187.42,36163
2019/08/08,12:53:00,187.42,187.49,187.42,187.46,54931
2019/08/08,12:54:00,187.46,187.50,187.44,187.49,22908
2019/08/08,12:55:00,187.49,187.58,187.49,187.53,87878
2019/08/08,12:56:00,187.54,187.55,187.51,187.53,34698
2019/08/08,12:57:00,187.53,187.55,187.50,187.50,34948
2019/08/08,12:58:00,187.51,187.52,187.46,187.48,20970
2019/08/08,12:59:00,187.48,187.50,187.45,187.49,53234
2019/08/08,13:00:00,187.49,187.52,187.46,187.50,24042
2019/08/08,13:01:00,187.51,187.54,187.48,187.48,31036
2019/08/08,13:02:00,187.48,187.60,187.48,187.55,84408
2019/08/08,13:03:00,187.55,187.61,187.50,187.50,41717
2019/08/08,13:04:00,187.50,187.53,187.49,187.52,14933
2019/08/08,13:05:00,187.52,187.63,187.52,187.57,174780
2019/08/08,13:06:00,187.57,187.63,187.54,187.56,45513
2019/08/08,13:07:00,187.56,187.60,187.53,187.54,53448
2019/08/08,13:08:00,187.54,187.54,187.42,187.42,41885
2019/08/08,13:09:00,187.42,187.42,187.33,187.36,335955
2019/08/08,13:10:00,187.36,187.41,187.33,187.36,46451
2019/08/08,13:11:00,187.35,187.42,187.32,187.42,62183
2019/08/08,13:12:00,187.42,187.43,187.39,187.41,23539
2019/08/08,13:13:00,187.41,187.47,187.40,187.40,287201
2019/08/08,13:14:00,187.40,187.44,187.39,187.43,17907
2019/08/08,13:15:00,187.42,187.45,187.40,187.45,22243
2019/08/08,13:16:00,187.45,187.50,187.42,187.42,56777
2019/08/08,13:17:00,187.41,187.47,187.41,187.45,24959
2019/08/08,13:18:00,187.45,187.45,187.31,187.35,84178
2019/08/08,13:19:00,187.35,187.39,187.33,187.34,18185
2019/08/08,13:20:00,187.33,187.37,187.32,187.32,48595
2019/08/08,13:21:00,187.32,187.32,187.24,187.24,150540
2019/08/08,13:22:00,187.24,187.34,187.24,187.33,65689
2019/08/08,13:23:00,187.33,187.38,187.33,187.38,37191
2019/08/08,13:24:00,187.38,187.38,187.35,187.36,420466
2019/08/08,13:25:00,187.35,187.37,187.33,187.34,18389
2019/08/08,13:26:00,187.33,187.36,187.23,187.26,60136
2019/08/08,13:27:00,187.26,187.31,187.24,187.26,41879
2019/08/08,13:28:00,187.26,187.30,187.25,187.27,14651
2019/08/08,13:29:00,187.26,187.26,187.17,187.17,56061
2019/08/08,13:30:00,187.18,187.21,187.15,187.16,49848
2019/08/08,13:31:00,187.16,187.25,187.16,187.25,51356
2019/08/08,13:32:00,187.25,187.31,187.25,187.27,19455
2019/08/08,13:33:00,187.27,187.32,187.27,187.30,34539
2019/08/08,13:34:00,187.30,187.37,187.30,187.35,67389
2019/08/08,13:35:00,187.37,187.38,187.32,187.36,24970
2019/08/08,13:36:00,187.35,187.44,187.35,187.43,33355
2019/08/08,13:37:00,187.43,187.47,187.43,187.43,37021
2019/08/08,13:38:00,187.42,187.43,187.38,187.41,24415
2019/08/08,13:39:00,187.41,187.42,187.38,187.40,14291
2019/08/08,13:40:00,187.40,187.44,187.39,187.43,8380
2019/08/08,13:41:00,187.43,187.51,187.43,187.47,185485
2019/08/08,13:42:00,187.47,187.52,187.47,187.49,32717
2019/08/08,13:43:00,187.49,187.51,187.47,187.48,16247
2019/08/08,13:44:00,187.49,187.51,187.47,187.49,16111
2019/08/08,13:45:00,187.49,187.52,187.49,187.49,8300
2019/08/08,13:46:00,187.49,187.54,187.45,187.45,56753
2019/08/08,13:47:00,187.45,187.52,187.45,187.49,12808
2019/08/08,13:48:00,187.49,187.50,187.45,187.48,16186
2019/08/08,13:49:00,187.48,187.49,187.46,187.48,13203
2019/08/08,13:50:00,187.48,187.53,187.48,187.53,39742
2019/08/08,13:51:00,187.53,187.56,187.48,187.56,15728
2019/08/08,13:52:00,187.55,187.59,187.55,187.58,23186
2019/08/08,13:53:00,187.59,187.59,187.53,187.57,20892
2019/08/08,13:54:00,187.57,187.61,187.56,187.61,14595
2019/08/08,13:55:00,187.61,187.67,187.61,187.66,23662
2019/08/08,13:56:00,187.66,187.69,187.63,187.63,36407
2019/08/08,13:57:00,187.63,187.67,187.62,187.66,13883
2019/08/08,13:58:00,187.66,187.66,187.59,187.63,10206
2019/08/08,13:59:00,187.64,187.66,187.54,187.57,25729
2019/08/08,14:00:00,187.58,187.59,187.51,187.54,17528
2019/08/08,14:01:00,187.52,187.54,187.44,187.47,28876
2019/08/08,14:02:00,187.47,187.51,187.43,187.45,18866
2019/08/08,14:03:00,187.45,187.46,187.40,187.40,43320
2019/08/08,14:04:00,187.41,187.42,187.34,187.35,31839
2019/08/08,14:05:00,187.35,187.35,187.30,187.30,23130
2019/08/08,14:06:00,187.31,187.37,187.26,187.35,37155
2019/08/08,14:07:00,187.35,187.45,187.35,187.45,19651
2019/08/08,14:08:00,187.45,187.45,187.34,187.37,54679
2019/08/08,14:09:00,187.37,187.38,187.26,187.31,39968
2019/08/08,14:10:00,187.31,187.34,187.22,187.31,81375
2019/08/08,14:11:00,187.31,187.40,187.27,187.39,54801
2019/08/08,14:12:00,187.39,187.43,187.32,187.41,86865
2019/08/08,14:13:00,187.42,187.50,187.42,187.48,22778
2019/08/08,14:14:00,187.49,187.52,187.47,187.51,16667
2019/08/08,14:15:00,187.52,187.58,187.50,187.57,52273
2019/08/08,14:16:00,187.57,187.62,187.56,187.56,23627
2019/08/08,14:17:00,187.56,187.57,187.44,187.44,56887
2019/08/08,14:18:00,187.43,187.51,187.43,187.50,17004
2019/08/08,14:19:00,187.47,187.48,187.43,187.47,26105
2019/08/08,14:20:00,187.47,187.48,187.38,187.40,437242
2019/08/08,14:21:00,187.43,187.48,187.42,187.44,21864
2019/08/08,14:22:00,187.43,187.45,187.40,187.42,11819
2019/08/08,14:23:00,187.42,187.48,187.42,187.46,15188
2019/08/08,14:24:00,187.46,187.48,187.42,187.48,22389
2019/08/08,14:25:00,187.47,187.47,187.39,187.41,24963
2019/08/08,14:26:00,187.43,187.48,187.43,187.48,9258
2019/08/08,14:27:00,187.48,187.48,187.41,187.46,6139
2019/08/08,14:28:00,187.45,187.45,187.38,187.39,12789
2019/08/08,14:29:00,187.39,187.44,187.38,187.43,7947
2019/08/08,14:30:00,187.43,187.44,187.41,187.43,11223
2019/08/08,14:31:00,187.43,187.60,187.43,187.57,40929
2019/08/08,14:32:00,187.57,187.61,187.55,187.55,15545
2019/08/08,14:33:00,187.55,187.59,187.53,187.59,12247
2019/08/08,14:34:00,187.58,187.66,187.58,187.66,38513
2019/08/08,14:35:00,187.66,187.66,187.52,187.52,28107
2019/08/08,14:36:00,187.52,187.59,187.50,187.54,68308
2019/08/08,14:37:00,187.54,187.57,187.47,187.53,23856
2019/08/08,14:38:00,187.53,187.59,187.48,187.57,355166
2019/08/08,14:39:00,187.57,187.63,187.55,187.55,25924
2019/08/08,14:40:00,187.56,187.62,187.56,187.62,17713
2019/08/08,14:41:00,187.63,187.64,187.56,187.60,17468
2019/08/08,14:42:00,187.60,187.67,187.60,187.66,20222
2019/08/08,14:43:00,187.67,187.80,187.66,187.75,106885
2019/08/08,14:44:00,187.75,187.82,187.75,187.81,56508
2019/08/08,14:45:00,187.80,187.85,187.77,187.82,159194
2019/08/08,14:46:00,187.82,187.85,187.75,187.80,45746
2019/08/08,14:47:00,187.80,187.80,187.68,187.68,53829
2019/08/08,14:48:00,187.67,187.75,187.67,187.73,44413
2019/08/08,14:49:00,187.73,187.74,187.62,187.63,45247
2019/08/08,14:50:00,187.63,187.63,187.34,187.42,134142
2019/08/08,14:51:00,187.44,187.51,187.41,187.51,38717
2019/08/08,14:52:00,187.51,187.55,187.49,187.55,17860
2019/08/08,14:53:00,187.56,187.58,187.52,187.57,37619
2019/08/08,14:54:00,187.57,187.61,187.57,187.57,32163
2019/08/08,14:55:00,187.57,187.60,187.52,187.52,27194
2019/08/08,14:56:00,187.52,187.66,187.49,187.62,55314
2019/08/08,14:57:00,187.62,187.66,187.59,187.60,20002
2019/08/08,14:58:00,187.60,187.71,187.60,187.65,36602
2019/08/08,14:59:00,187.65,187.67,187.61,187.65,36495
2019/08/08,15:00:00,187.65,187.66,187.56,187.59,90893
2019/08/08,15:01:00,187.58,187.71,187.54,187.70,73153
2019/08/08,15:02:00,187.70,187.76,187.67,187.68,65084
2019/08/08,15:03:00,187.67,187.76,187.64,187.74,96904
2019/08/08,15:04:00,187.74,187.81,187.73,187.73,45840
2019/08/08,15:05:00,187.73,187.77,187.69,187.74,39953
2019/08/08,15:06:00,187.74,187.79,187.71,187.79,37191
2019/08/08,15:07:00,187.80,187.83,187.77,187.80,56090
2019/08/08,15:08:00,187.80,187.82,187.73,187.75,17119
2019/08/08,15:09:00,187.76,187.79,187.72,187.78,32416
2019/08/08,15:10:00,187.78,187.82,187.68,187.71,39477
2019/08/08,15:11:00,187.71,187.71,187.64,187.65,21126
2019/08/08,15:12:00,187.65,187.69,187.49,187.53,80399
2019/08/08,15:13:00,187.54,187.59,187.50,187.51,53537
2019/08/08,15:14:00,187.51,187.62,187.51,187.56,137371
2019/08/08,15:15:00,187.57,187.59,187.52,187.55,65877
2019/08/08,15:16:00,187.54,187.60,187.42,187.47,125680
2019/08/08,15:17:00,187.47,187.56,187.45,187.48,46486
2019/08/08,15:18:00,187.48,187.52,187.44,187.50,90996
2019/08/08,15:19:00,187.49,187.61,187.49,187.55,43099
2019/08/08,15:20:00,187.54,187.56,187.49,187.54,58336
2019/08/08,15:21:00,187.55,187.59,187.47,187.50,83398
2019/08/08,15:22:00,187.50,187.65,187.50,187.60,98251
2019/08/08,15:23:00,187.59,187.65,187.59,187.60,37649
2019/08/08,15:24:00,187.59,187.68,187.59,187.61,34298
2019/08/08,15:25:00,187.61,187.64,187.59,187.63,28595
2019/08/08,15:26:00,187.63,187.67,187.55,187.57,75657
2019/08/08,15:27:00,187.58,187.60,187.51,187.53,79601
2019/08/08,15:28:00,187.54,187.64,187.54,187.64,77660
2019/08/08,15:29:00,187.64,187.69,187.63,187.68,29028
2019/08/08,15:30:00,187.68,187.69,187.60,187.61,128190
2019/08/08,15:31:00,187.60,187.70,187.58,187.70,45399
2019/08/08,15:32:00,187.69,187.72,187.62,187.72,113913
2019/08/08,15:33:00,187.72,187.83,187.72,187.80,140862
2019/08/08,15:34:00,187.80,187.85,187.73,187.77,70176
2019/08/08,15:35:00,187.76,187.84,187.75,187.84,63451
2019/08/08,15:36:00,187.84,187.90,187.80,187.89,193585
2019/08/08,15:37:00,187.89,187.89,187.81,187.88,65210
2019/08/08,15:38:00,187.90,187.90,187.79,187.81,76460
2019/08/08,15:39:00,187.81,187.86,187.81,187.84,74241
2019/08/08,15:40:00,187.84,187.87,187.76,187.87,57966
2019/08/08,15:41:00,187.87,188.13,187.83,188.07,929789
2019/08/08,15:42:00,188.07,188.09,187.99,188.06,190990
2019/08/08,15:43:00,188.06,188.13,188.05,188.12,85814
2019/08/08,15:44:00,188.12,188.16,188.06,188.07,169198
2019/08/08,15:45:00,188.08,188.14,188.07,188.11,83643
2019/08/08,15:46:00,188.11,188.21,188.09,188.15,140554
2019/08/08,15:47:00,188.15,188.19,188.08,188.09,101026
2019/08/08,15:48:00,188.09,188.09,188.00,188.06,117490
2019/08/08,15:49:00,188.06,188.16,188.03,188.12,156706
2019/08/08,15:50:00,188.12,188.13,188.00,188.02,120163
2019/08/08,15:51:00,188.02,188.09,187.99,188.08,175030
2019/08/08,15:52:00,188.08,188.09,187.93,187.94,179555
2019/08/08,15:53:00,187.94,188.08,187.94,188.06,119437
2019/08/08,15:54:00,188.06,188.10,188.02,188.10,297082
2019/08/08,15:55:00,188.10,188.10,188.01,188.08,140818
2019/08/08,15:56:00,188.08,188.09,187.88,187.95,310579
2019/08/08,15:57:00,187.97,187.99,187.91,187.98,189031
2019/08/08,15:58:00,187.98,188.03,187.95,188.00,179059
2019/08/08,15:59:00,188.00,188.11,187.99,188.09,366205
2019/08/08,16:00:00,188.10,188.32,188.02,188.26,1661729
2019/08/09,09:31:00,187.32,187.48,187.28,187.44,277816
2019/08/09,09:32:00,187.44,187.64,187.38,187.42,131133
2019/08/09,09:33:00,187.42,187.55,187.32,187.54,68842
2019/08/09,09:34:00,187.53,187.56,187.38,187.53,101428
2019/08/09,09:35:00,187.53,187.76,187.47,187.74,68667
2019/08/09,09:36:00,187.74,187.84,187.63,187.81,166289
2019/08/09,09:37:00,187.81,187.83,187.60,187.72,168005
2019/08/09,09:38:00,187.73,188.00,187.73,187.98,101486
2019/08/09,09:39:00,187.98,187.98,187.86,187.93,92228
2019/08/09,09:40:00,187.93,187.93,187.84,187.86,103217
2019/08/09,09:41:00,187.86,187.97,187.84,187.86,105358
2019/08/09,09:42:00,187.87,187.88,187.53,187.57,188167
2019/08/09,09:43:00,187.57,187.57,187.40,187.45,94440
2019/08/09,09:44:00,187.46,187.51,187.42,187.49,57438
2019/08/09,09:45:00,187.49,187.52,187.34,187.39,104928
2019/08/09,09:46:00,187.39,187.44,187.24,187.44,108701
2019/08/09,09:47:00,187.44,187.49,187.35,187.36,45234
2019/08/09,09:48:00,187.36,187.39,187.22,187.22,60421
2019/08/09,09:49:00,187.22,187.25,187.11,187.20,146480
2019/08/09,09:50:00,187.19,187.20,187.00,187.00,78419
2019/08/09,09:51:00,187.00,187.02,186.67,186.70,201518
2019/08/09,09:52:00,186.68,186.93,186.66,186.85,162688
2019/08/09,09:53:00,186.85,186.87,186.72,186.74,85696
2019/08/09,09:54:00,186.74,186.80,186.68,186.73,119532
2019/08/09,09:55:00,186.74,186.86,186.74,186.82,123286
2019/08/09,09:56:00,186.82,186.90,186.78,186.83,97127
2019/08/09,09:57:00,186.82,186.84,186.73,186.79,37726
2019/08/09,09:58:00,186.79,186.82,186.62,186.66,384696
2019/08/09,09:59:00,186.70,186.95,186.69,186.92,106909
2019/08/09,10:00:00,186.93,186.93,186.85,186.93,54990
2019/08/09,10:01:00,186.93,187.01,186.90,186.90,94289
2019/08/09,10:02:00,186.90,186.91,186.70,186.82,87746
2019/08/09,10:03:00,186.82,186.91,186.79,186.86,43767
2019/08/09,10:04:00,186.87,187.06,186.85,187.02,83446
2019/08/09,10:05:00,187.00,187.15,187.00,187.11,83978
2019/08/09,10:06:00,187.11,187.23,187.11,187.23,52107
2019/08/09,10:07:00,187.23,187.25,187.18,187.19,34269
2019/08/09,10:08:00,187.19,187.20,186.75,186.75,236494
2019/08/09,10:09:00,186.74,186.79,186.21,186.56,319002
2019/08/09,10:10:00,186.55,186.55,186.35,186.37,140930
2019/08/09,10:11:00,186.37,186.70,186.34,186.57,82231
2019/08/09,10:12:00,186.57,186.67,186.50,186.65,96714
2019/08/09,10:13:00,186.65,186.73,186.59,186.65,42866
2019/08/09,10:14:00,186.65,186.81,186.63,186.81,153961
2019/08/09,10:15:00,186.81,186.85,186.65,186.65,173230
2019/08/09,10:16:00,186.65,186.74,186.64,186.72,121505
2019/08/09,10:17:00,186.72,186.75,186.52,186.56,137889
2019/08/09,10:18:00,186.56,186.75,186.56,186.75,50838
2019/08/09,10:19:00,186.73,186.87,186.73,186.84,59154
2019/08/09,10:20:00,186.84,186.88,186.32,186.39,326752
2019/08/09,10:21:00,186.39,186.55,186.38,186.50,98107
2019/08/09,10:22:00,186.50,186.50,186.29,186.30,116362
2019/08/09,10:23:00,186.30,186.44,186.28,186.40,54133
2019/08/09,10:24:00,186.40,186.51,186.12,186.14,152634
2019/08/09,10:25:00,186.17,186.34,186.15,186.29,84016
2019/08/09,10:26:00,186.29,186.45,186.26,186.31,68118
2019/08/09,10:27:00,186.31,186.32,186.14,186.29,82878
2019/08/09,10:28:00,186.29,186.45,186.29,186.35,58570
2019/08/09,10:29:00,186.35,186.37,186.23,186.34,81439
2019/08/09,10:30:00,186.35,186.36,186.20,186.20,32508
2019/08/09,10:31:00,186.20,186.31,186.13,186.26,110122
2019/08/09,10:32:00,186.26,186.37,186.21,186.23,83522
2019/08/09,10:33:00,186.21,186.21,185.82,185.85,157834
2019/08/09,10:34:00,185.84,185.91,185.73,185.87,141580
2019/08/09,10:35:00,185.87,185.88,185.69,185.78,98970
2019/08/09,10:36:00,185.78,186.03,185.76,185.98,105709
2019/08/09,10:37:00,185.99,186.05,185.91,185.96,68069
2019/08/09,10:38:00,185.96,186.10,185.91,186.07,60480
2019/08/09,10:39:00,186.07,186.20,186.05,186.11,216006
2019/08/09,10:40:00,186.11,186.11,186.00,186.02,42028
2019/08/09,10:41:00,186.02,186.04,185.91,185.98,37184
2019/08/09,10:42:00,185.99,186.00,185.84,185.84,69129
2019/08/09,10:43:00,185.84,185.94,185.84,185.89,49438
2019/08/09,10:44:00,185.89,185.89,185.73,185.73,80722
2019/08/09,10:45:00,185.73,185.94,185.71,185.91,67655
2019/08/09,10:46:00,185.91,186.03,185.84,185.98,58952
2019/08/09,10:47:00,185.98,186.07,185.87,185.87,106273
2019/08/09,10:48:00,185.87,186.11,185.84,186.09,89328
2019/08/09,10:49:00,186.10,186.23,186.10,186.22,162028
2019/08/09,10:50:00,186.22,186.24,186.12,186.16,70164
2019/08/09,10:51:00,186.15,186.37,186.12,186.32,137466
2019/08/09,10:52:00,186.32,186.36,186.23,186.34,55432
2019/08/09,10:53:00,186.35,186.47,186.33,186.44,158289
2019/08/09,10:54:00,186.44,186.53,186.42,186.50,95790
2019/08/09,10:55:00,186.51,186.55,186.43,186.44,44015
2019/08/09,10:56:00,186.44,186.46,186.36,186.44,45845
2019/08/09,10:57:00,186.45,186.50,186.41,186.46,41313
2019/08/09,10:58:00,186.46,186.63,186.46,186.58,88572
2019/08/09,10:59:00,186.59,186.59,186.47,186.54,47661
2019/08/09,11:00:00,186.54,186.54,186.49,186.49,40175
2019/08/09,11:01:00,186.48,186.58,186.42,186.51,86224
2019/08/09,11:02:00,186.51,186.53,186.37,186.41,57478
2019/08/09,11:03:00,186.41,186.47,186.38,186.42,89115
2019/08/09,11:04:00,186.42,186.42,186.12,186.18,70586
2019/08/09,11:05:00,186.19,186.33,186.19,186.27,36799
2019/08/09,11:06:00,186.27,186.29,186.16,186.27,25073
2019/08/09,11:07:00,186.27,186.27,186.09,186.13,47204
2019/08/09,11:08:00,186.13,186.15,186.04,186.10,38743
2019/08/09,11:09:00,186.08,186.08,185.99,185.99,70482
2019/08/09,11:10:00,185.99,186.09,185.96,185.97,83360
2019/08/09,11:11:00,185.98,186.13,185.95,186.12,49678
2019/08/09,11:12:00,186.12,186.13,185.96,185.99,17783
2019/08/09,11:13:00,185.99,186.05,185.94,185.94,38231
2019/08/09,11:14:00,185.96,186.03,185.96,186.02,14921
2019/08/09,11:15:00,186.02,186.20,186.02,186.19,24010
2019/08/09,11:16:00,186.17,186.19,186.09,186.12,27651
2019/08/09,11:17:00,186.12,186.26,186.06,186.25,56971
2019/08/09,11:18:00,186.24,186.27,186.19,186.20,41307
2019/08/09,11:19:00,186.20,186.24,186.07,186.08,24857
2019/08/09,11:20:00,186.09,186.09,186.00,186.01,41028
2019/08/09,11:21:00,186.01,186.07,185.98,186.00,19084
2019/08/09,11:22:00,186.00,186.07,185.96,186.00,452495
2019/08/09,11:23:00,186.00,186.01,185.91,185.97,17874
2019/08/09,11:24:00,185.95,185.99,185.91,185.95,11253
2019/08/09,11:25:00,185.94,185.94,185.71,185.71,138633
2019/08/09,11:26:00,185.71,185.83,185.67,185.74,189194
2019/08/09,11:27:00,185.74,185.75,185.59,185.60,72113
2019/08/09,11:28:00,185.59,185.59,185.51,185.51,99976
2019/08/09,11:29:00,185.51,185.54,185.45,185.46,66473
2019/08/09,11:30:00,185.46,185.46,185.22,185.23,187541
2019/08/09,11:31:00,185.23,185.46,185.21,185.42,152172
2019/08/09,11:32:00,185.42,185.49,185.29,185.30,74561
2019/08/09,11:33:00,185.28,185.44,185.28,185.33,59454
2019/08/09,11:34:00,185.33,185.42,185.29,185.38,183204
2019/08/09,11:35:00,185.38,185.47,185.36,185.44,124344
2019/08/09,11:36:00,185.43,185.44,185.34,185.40,35408
2019/08/09,11:37:00,185.39,185.53,185.39,185.48,59368
2019/08/09,11:38:00,185.47,185.48,185.30,185.33,69574
2019/08/09,11:39:00,185.33,185.44,185.32,185.32,1518473
2019/08/09,11:40:00,185.31,185.35,185.25,185.26,294215
2019/08/09,11:41:00,185.26,185.38,185.16,185.37,63584
2019/08/09,11:42:00,185.37,185.45,185.32,185.39,58280
2019/08/09,11:43:00,185.39,185.49,185.37,185.41,45744
2019/08/09,11:44:00,185.41,185.41,185.31,185.39,12376
2019/08/09,11:45:00,185.39,185.39,185.29,185.38,80138
2019/08/09,11:46:00,185.37,185.43,185.26,185.42,37825
2019/08/09,11:47:00,185.42,185.52,185.40,185.43,65190
2019/08/09,11:48:00,185.43,185.51,185.43,185.46,55895
2019/08/09,11:49:00,185.46,185.59,185.41,185.58,55571
2019/08/09,11:50:00,185.58,185.73,185.56,185.70,140123
2019/08/09,11:51:00,185.69,185.71,185.60,185.69,56296
2019/08/09,11:52:00,185.69,185.71,185.58,185.59,43990
2019/08/09,11:53:00,185.60,185.62,185.49,185.61,63343
2019/08/09,11:54:00,185.60,185.60,185.43,185.49,32343
2019/08/09,11:55:00,185.49,185.49,185.33,185.33,50259
2019/08/09,11:56:00,185.32,185.47,185.27,185.46,47896
2019/08/09,11:57:00,185.46,185.46,185.25,185.32,161414
2019/08/09,11:58:00,185.32,185.39,185.13,185.13,113591
2019/08/09,11:59:00,185.13,185.15,185.03,185.09,156651
2019/08/09,12:00:00,185.09,185.24,185.09,185.23,51740
2019/08/09,12:01:00,185.23,185.29,185.18,185.25,36503
2019/08/09,12:02:00,185.24,185.36,185.21,185.34,74477
2019/08/09,12:03:00,185.36,185.43,185.34,185.41,55117
2019/08/09,12:04:00,185.41,185.48,185.34,185.45,64533
2019/08/09,12:05:00,185.45,185.50,185.32,185.40,81385
2019/08/09,12:06:00,185.38,185.50,185.38,185.45,23228
2019/08/09,12:07:00,185.44,185.45,185.29,185.32,52335
2019/08/09,12:08:00,185.31,185.41,185.27,185.37,34507
2019/08/09,12:09:00,185.41,185.51,185.36,185.45,21862
2019/08/09,12:10:00,185.47,185.52,185.44,185.46,12946
2019/08/09,12:11:00,185.46,185.56,185.42,185.50,40247
2019/08/09,12:12:00,185.50,185.54,185.45,185.54,30149
2019/08/09,12:13:00,185.54,185.62,185.51,185.55,28939
2019/08/09,12:14:00,185.55,185.60,185.52,185.54,26226
2019/08/09,12:15:00,185.54,185.58,185.49,185.55,14782
2019/08/09,12:16:00,185.55,185.55,185.37,185.45,70178
2019/08/09,12:17:00,185.45,185.45,185.26,185.29,32714
2019/08/09,12:18:00,185.28,185.39,185.24,185.28,51684
2019/08/09,12:19:00,185.26,185.34,185.26,185.31,23633
2019/08/09,12:20:00,185.31,185.33,185.19,185.20,18341
2019/08/09,12:21:00,185.20,185.29,185.12,185.18,43716
2019/08/09,12:22:00,185.18,185.28,185.18,185.24,45456
2019/08/09,12:23:00,185.28,185.39,185.28,185.39,18442
2019/08/09,12:24:00,185.38,185.46,185.35,185.39,103451
2019/08/09,12:25:00,185.39,185.42,185.34,185.39,45642
2019/08/09,12:26:00,185.39,185.39,185.32,185.32,23581
2019/08/09,12:27:00,185.32,185.33,185.21,185.33,26713
2019/08/09,12:28:00,185.33,185.47,185.30,185.43,32661
2019/08/09,12:29:00,185.43,185.48,185.42,185.46,14730
2019/08/09,12:30:00,185.46,185.50,185.35,185.39,45979
2019/08/09,12:31:00,185.39,185.41,185.30,185.35,30383
2019/08/09,12:32:00,185.36,185.46,185.36,185.42,16083
2019/08/09,12:33:00,185.42,185.53,185.41,185.46,45944
2019/08/09,12:34:00,185.46,185.47,185.38,185.42,27782
2019/08/09,12:35:00,185.43,185.52,185.43,185.48,20368
2019/08/09,12:36:00,185.48,185.53,185.39,185.40,36905
2019/08/09,12:37:00,185.39,185.43,185.37,185.38,38943
2019/08/09,12:38:00,185.38,185.41,185.31,185.37,65742
2019/08/09,12:39:00,185.37,185.40,185.31,185.35,32546
2019/08/09,12:40:00,185.36,185.57,185.36,185.57,349863
2019/08/09,12:41:00,185.56,185.57,185.43,185.57,121826
2019/08/09,12:42:00,185.57,185.73,185.55,185.67,113937
2019/08/09,12:43:00,185.66,185.71,185.62,185.71,40151
2019/08/09,12:44:00,185.71,185.81,185.63,185.75,83208
2019/08/09,12:45:00,185.76,185.76,185.68,185.69,65145
2019/08/09,12:46:00,185.69,185.75,185.68,185.70,65047
2019/08/09,12:47:00,185.70,185.77,185.69,185.76,23746
2019/08/09,12:48:00,185.74,185.75,185.67,185.69,36656
2019/08/09,12:49:00,185.69,185.78,185.69,185.78,466514
2019/08/09,12:50:00,185.76,185.79,185.74,185.77,17767
2019/08/09,12:51:00,185.78,185.81,185.73,185.75,31934
2019/08/09,12:52:00,185.75,185.75,185.67,185.70,21773
2019/08/09,12:53:00,185.70,185.80,185.70,185.77,31271
2019/08/09,12:54:00,185.78,186.05,185.77,186.05,154011
2019/08/09,12:55:00,186.08,186.42,186.04,186.42,358955
2019/08/09,12:56:00,186.48,186.55,186.34,186.38,282279
2019/08/09,12:57:00,186.38,186.73,186.38,186.65,158422
2019/08/09,12:58:00,186.65,186.69,186.28,186.32,306849
2019/08/09,12:59:00,186.32,186.41,186.11,186.20,188679
2019/08/09,13:00:00,186.20,186.29,186.13,186.23,104319
2019/08/09,13:01:00,186.20,186.35,186.15,186.26,61749
2019/08/09,13:02:00,186.25,186.34,186.23,186.32,49113
2019/08/09,13:03:00,186.31,186.38,186.16,186.22,80084
2019/08/09,13:04:00,186.22,186.43,186.20,186.41,101144
2019/08/09,13:05:00,186.42,186.42,186.28,186.30,37087
2019/08/09,13:06:00,186.30,186.35,186.23,186.25,44175
2019/08/09,13:07:00,186.25,186.30,186.20,186.21,41565
2019/08/09,13:08:00,186.20,186.36,186.20,186.29,28208
2019/08/09,13:09:00,186.29,186.29,186.18,186.20,47128
2019/08/09,13:10:00,186.20,186.40,186.20,186.30,83718
2019/08/09,13:11:00,186.30,186.34,186.22,186.28,45184
2019/08/09,13:12:00,186.27,186.34,186.20,186.33,84583
2019/08/09,13:13:00,186.33,186.50,186.33,186.41,76736
2019/08/09,13:14:00,186.41,186.54,186.38,186.43,69037
2019/08/09,13:15:00,186.43,186.49,186.38,186.46,50041
2019/08/09,13:16:00,186.46,186.46,186.33,186.39,53693
2019/08/09,13:17:00,186.39,186.50,186.35,186.44,78789
2019/08/09,13:18:00,186.44,186.55,186.41,186.50,80801
2019/08/09,13:19:00,186.50,186.66,186.48,186.66,110739
2019/08/09,13:20:00,186.65,186.65,186.55,186.61,71030
2019/08/09,13:21:00,186.61,186.72,186.54,186.71,88747
2019/08/09,13:22:00,186.71,186.72,186.60,186.67,39400
2019/08/09,13:23:00,186.67,186.89,186.65,186.84,159214
2019/08/09,13:24:00,186.84,186.84,186.68,186.72,67792
2019/08/09,13:25:00,186.72,186.75,186.63,186.65,57041
2019/08/09,13:26:00,186.66,186.75,186.64,186.74,47268
2019/08/09,13:27:00,186.73,186.92,186.71,186.87,136323
2019/08/09,13:28:00,186.86,186.93,186.84,186.88,69871
2019/08/09,13:29:00,186.88,186.94,186.82,186.82,46311
2019/08/09,13:30:00,186.83,186.88,186.80,186.84,31876
2019/08/09,13:31:00,186.84,187.10,186.83,187.08,153253
2019/08/09,13:32:00,187.08,187.29,187.04,187.27,75550
2019/08/09,13:33:00,187.27,187.27,187.11,187.23,128096
2019/08/09,13:34:00,187.24,187.34,187.23,187.29,81675
2019/08/09,13:35:00,187.28,187.28,187.16,187.18,27126
2019/08/09,13:36:00,187.18,187.24,187.15,187.16,24450
2019/08/09,13:37:00,187.15,187.16,187.08,187.10,67834
2019/08/09,13:38:00,187.10,187.13,187.07,187.10,68172
2019/08/09,13:39:00,187.08,187.09,187.02,187.08,86650
2019/08/09,13:40:00,187.07,187.24,187.07,187.10,49464
2019/08/09,13:41:00,187.10,187.20,187.09,187.20,22229
2019/08/09,13:42:00,187.19,187.21,187.18,187.19,10047
2019/08/09,13:43:00,187.19,187.24,187.08,187.15,38341
2019/08/09,13:44:00,187.17,187.19,187.08,187.17,51466
2019/08/09,13:45:00,187.17,187.17,187.09,187.14,172488
2019/08/09,13:46:00,187.14,187.19,187.11,187.12,20638
2019/08/09,13:47:00,187.13,187.16,187.09,187.11,45025
2019/08/09,13:48:00,187.11,187.11,186.97,186.97,45494
2019/08/09,13:49:00,186.97,187.03,186.96,187.02,33789
2019/08/09,13:50:00,187.02,187.15,186.96,187.12,117544
2019/08/09,13:51:00,187.09,187.14,187.02,187.06,27182
2019/08/09,13:52:00,187.06,187.09,186.98,187.05,32208
2019/08/09,13:53:00,187.05,187.09,187.02,187.08,14571
2019/08/09,13:54:00,187.08,187.14,187.07,187.09,16811
2019/08/09,13:55:00,187.09,187.09,186.95,186.97,12389
2019/08/09,13:56:00,186.97,186.99,186.90,186.90,27474
2019/08/09,13:57:00,186.89,186.96,186.88,186.93,34745
2019/08/09,13:58:00,186.93,186.95,186.85,186.87,14247
2019/08/09,13:59:00,186.87,186.87,186.78,186.83,24619
2019/08/09,14:00:00,186.83,186.90,186.79,186.80,19143
2019/08/09,14:01:00,186.79,186.83,186.72,186.74,33543
2019/08/09,14:02:00,186.75,186.75,186.67,186.70,27898
2019/08/09,14:03:00,186.70,186.73,186.61,186.68,83374
2019/08/09,14:04:00,186.68,186.78,186.68,186.71,20488
2019/08/09,14:05:00,186.72,186.74,186.69,186.72,85720
2019/08/09,14:06:00,186.72,186.90,186.71,186.90,74164
2019/08/09,14:07:00,186.90,186.90,186.82,186.83,18563
2019/08/09,14:08:00,186.83,186.87,186.79,186.79,11300
2019/08/09,14:09:00,186.79,186.79,186.68,186.77,38441
2019/08/09,14:10:00,186.77,186.86,186.77,186.80,27048
2019/08/09,14:11:00,186.80,186.82,186.70,186.74,69370
2019/08/09,14:12:00,186.74,186.83,186.74,186.78,16067
2019/08/09,14:13:00,186.78,186.79,186.67,186.75,14796
2019/08/09,14:14:00,186.75,186.82,186.72,186.79,16115
2019/08/09,14:15:00,186.79,186.79,186.64,186.69,9973
2019/08/09,14:16:00,186.69,186.71,186.64,186.67,16979
2019/08/09,14:17:00,186.67,186.72,186.63,186.67,73978
2019/08/09,14:18:00,186.67,186.68,186.62,186.64,10083
2019/08/09,14:19:00,186.64,186.64,186.60,186.60,20350
2019/08/09,14:20:00,186.60,186.73,186.57,186.69,48261
2019/08/09,14:21:00,186.71,186.71,186.63,186.63,7649
2019/08/09,14:22:00,186.63,186.66,186.61,186.64,15677
2019/08/09,14:23:00,186.64,186.68,186.58,186.61,29984
2019/08/09,14:24:00,186.61,186.76,186.61,186.73,18509
2019/08/09,14:25:00,186.73,186.85,186.73,186.84,77193
2019/08/09,14:26:00,186.85,186.94,186.79,186.92,82003
2019/08/09,14:27:00,186.92,186.98,186.88,186.90,68975
2019/08/09,14:28:00,186.90,186.99,186.90,186.94,65413
2019/08/09,14:29:00,186.94,186.99,186.94,186.97,13328
2019/08/09,14:30:00,186.96,186.97,186.89,186.92,24490
2019/08/09,14:31:00,186.92,187.00,186.88,186.97,46308
2019/08/09,14:32:00,186.97,187.01,186.95,187.00,22948
2019/08/09,14:33:00,187.00,187.06,186.99,187.06,67272
2019/08/09,14:34:00,187.06,187.07,186.95,186.96,20154
2019/08/09,14:35:00,186.96,187.02,186.92,186.92,23714
2019/08/09,14:36:00,186.91,186.97,186.84,186.85,48605
2019/08/09,14:37:00,186.85,186.89,186.68,186.68,40899
2019/08/09,14:38:00,186.70,186.75,186.61,186.62,25437
2019/08/09,14:39:00,186.62,186.67,186.58,186.67,26965
2019/08/09,14:40:00,186.69,186.72,186.61,186.72,17422
2019/08/09,14:41:00,186.72,186.77,186.70,186.77,15978
2019/08/09,14:42:00,186.77,186.82,186.77,186.78,13479
2019/08/09,14:43:00,186.78,186.83,186.75,186.75,9571
2019/08/09,14:44:00,186.75,186.85,186.74,186.85,22295
2019/08/09,14:45:00,186.84,186.84,186.76,186.77,34970
2019/08/09,14:46:00,186.77,186.78,186.69,186.75,9252
2019/08/09,14:47:00,186.75,186.75,186.68,186.68,7382
2019/08/09,14:48:00,186.68,186.77,186.66,186.70,51760
2019/08/09,14:49:00,186.70,186.74,186.70,186.74,9317
2019/08/09,14:50:00,186.73,186.81,186.67,186.67,77546
2019/08/09,14:51:00,186.66,186.68,186.60,186.62,26075
2019/08/09,14:52:00,186.62,186.64,186.59,186.62,23413
2019/08/09,14:53:00,186.62,186.62,186.56,186.56,16931
2019/08/09,14:54:00,186.56,186.62,186.53,186.61,11736
2019/08/09,14:55:00,186.61,186.70,186.55,186.68,26414
2019/08/09,14:56:00,186.68,186.83,186.65,186.82,53924
2019/08/09,14:57:00,186.82,186.86,186.79,186.82,35607
2019/08/09,14:58:00,186.82,186.82,186.76,186.77,18779
2019/08/09,14:59:00,186.77,186.78,186.69,186.69,23394
2019/08/09,15:00:00,186.70,186.77,186.67,186.69,18781
2019/08/09,15:01:00,186.69,186.72,186.63,186.67,13862
2019/08/09,15:02:00,186.66,186.72,186.64,186.70,10901
2019/08/09,15:03:00,186.70,186.79,186.70,186.77,37523
2019/08/09,15:04:00,186.77,186.77,186.68,186.72,13590
2019/08/09,15:05:00,186.72,187.02,186.71,186.98,81592
2019/08/09,15:06:00,186.98,187.10,186.93,187.08,136263
2019/08/09,15:07:00,187.08,187.09,187.02,187.06,54870
2019/08/09,15:08:00,187.07,187.27,187.07,187.27,123148
2019/08/09,15:09:00,187.27,187.28,187.17,187.19,62607
2019/08/09,15:10:00,187.17,187.26,187.16,187.20,23832
2019/08/09,15:11:00,187.20,187.25,187.16,187.18,47544
2019/08/09,15:12:00,187.18,187.24,187.17,187.22,16589
2019/08/09,15:13:00,187.22,187.22,187.12,187.15,35507
2019/08/09,15:14:00,187.13,187.21,187.12,187.15,24258
2019/08/09,15:15:00,187.15,187.22,187.15,187.20,21474
2019/08/09,15:16:00,187.20,187.23,187.16,187.16,25332
2019/08/09,15:17:00,187.16,187.16,187.02,187.11,53090
2019/08/09,15:18:00,187.09,187.09,186.94,186.99,44245
2019/08/09,15:19:00,186.99,186.99,186.89,186.93,30060
2019/08/09,15:20:00,186.92,187.01,186.91,186.95,25096
2019/08/09,15:21:00,186.95,187.01,186.95,186.96,20003
2019/08/09,15:22:00,186.97,187.00,186.87,186.93,38283
2019/08/09,15:23:00,186.92,187.00,186.88,186.95,34421
2019/08/09,15:24:00,186.95,187.04,186.93,187.03,32899
2019/08/09,15:25:00,187.04,187.09,186.99,187.09,22178
2019/08/09,15:26:00,187.09,187.13,187.01,187.03,36761
2019/08/09,15:27:00,187.03,187.05,186.95,187.01,26824
2019/08/09,15:28:00,187.02,187.07,186.99,187.04,21751
2019/08/09,15:29:00,187.05,187.05,186.96,187.01,8915
2019/08/09,15:30:00,187.01,187.06,187.01,187.05,9315
2019/08/09,15:31:00,187.05,187.12,186.98,187.08,52190
2019/08/09,15:32:00,187.07,187.16,187.02,187.12,70187
2019/08/09,15:33:00,187.10,187.33,187.09,187.18,219196
2019/08/09,15:34:00,187.18,187.31,187.14,187.23,33850
2019/08/09,15:35:00,187.21,187.23,187.18,187.21,29876
2019/08/09,15:36:00,187.22,187.30,187.17,187.27,38528
2019/08/09,15:37:00,187.27,187.37,187.25,187.32,38236
2019/08/09,15:38:00,187.31,187.35,187.25,187.26,35368
2019/08/09,15:39:00,187.26,187.34,187.25,187.33,33430
2019/08/09,15:40:00,187.33,187.41,187.32,187.41,55843
2019/08/09,15:41:00,187.41,187.42,187.32,187.32,55928
2019/08/09,15:42:00,187.32,187.38,187.30,187.34,33906
2019/08/09,15:43:00,187.33,187.33,187.27,187.30,29564
2019/08/09,15:44:00,187.30,187.35,187.27,187.31,67403
2019/08/09,15:45:00,187.30,187.32,187.26,187.27,37640
2019/08/09,15:46:00,187.27,187.29,187.20,187.20,88580
2019/08/09,15:47:00,187.20,187.22,187.16,187.17,43736
2019/08/09,15:48:00,187.17,187.21,187.05,187.17,114288
2019/08/09,15:49:00,187.17,187.20,187.06,187.06,122846
2019/08/09,15:50:00,187.04,187.06,186.93,186.96,80140
2019/08/09,15:51:00,186.96,187.07,186.91,186.95,85997
2019/08/09,15:52:00,186.95,187.04,186.92,186.93,56190
2019/08/09,15:53:00,186.93,187.00,186.87,186.90,92125
2019/08/09,15:54:00,186.88,186.89,186.76,186.80,68132
2019/08/09,15:55:00,186.80,186.85,186.72,186.74,262244
2019/08/09,15:56:00,186.74,186.74,186.38,186.42,772858
2019/08/09,15:57:00,186.44,186.59,186.39,186.49,183190
2019/08/09,15:58:00,186.48,186.53,186.39,186.51,82583
2019/08/09,15:59:00,186.51,186.51,186.32,186.32,183459
2019/08/09,16:00:00,186.39,186.52,186.33,186.49,983624
2019/08/12,09:31:00,185.34,185.53,185.11,185.53,214063
2019/08/12,09:32:00,185.52,185.78,185.24,185.38,200142
2019/08/12,09:33:00,185.42,185.54,185.06,185.11,128354
2019/08/12,09:34:00,185.11,185.34,185.08,185.28,87556
2019/08/12,09:35:00,185.28,185.32,184.93,184.94,147448
2019/08/12,09:36:00,184.93,185.00,184.73,184.85,175754
2019/08/12,09:37:00,184.85,184.86,184.63,184.84,149484
2019/08/12,09:38:00,184.83,184.99,184.79,184.86,97939
2019/08/12,09:39:00,184.86,185.03,184.70,184.94,148842
2019/08/12,09:40:00,184.92,185.21,184.90,184.97,154395
2019/08/12,09:41:00,184.99,185.06,184.79,184.84,216403
2019/08/12,09:42:00,184.84,184.88,184.75,184.88,90435
2019/08/12,09:43:00,184.88,184.88,184.70,184.74,86497
2019/08/12,09:44:00,184.74,184.86,184.71,184.79,93370
2019/08/12,09:45:00,184.79,184.96,184.74,184.89,56500
2019/08/12,09:46:00,184.89,185.20,184.82,185.08,146807
2019/08/12,09:47:00,185.08,185.29,185.03,185.12,71010
2019/08/12,09:48:00,185.12,185.15,184.97,185.00,75321
2019/08/12,09:49:00,185.00,185.00,184.81,184.95,183572
2019/08/12,09:50:00,184.97,185.04,184.85,184.90,28088
2019/08/12,09:51:00,184.90,184.93,184.79,184.87,70658
2019/08/12,09:52:00,184.87,185.06,184.80,185.06,37112
2019/08/12,09:53:00,185.06,185.15,185.02,185.06,58300
2019/08/12,09:54:00,185.06,185.08,184.93,184.93,40459
2019/08/12,09:55:00,184.93,184.94,184.76,184.86,70903
2019/08/12,09:56:00,184.86,185.00,184.83,184.96,50492
2019/08/12,09:57:00,184.98,184.99,184.91,184.97,24819
2019/08/12,09:58:00,184.97,185.11,184.94,185.00,105664
2019/08/12,09:59:00,185.00,185.01,184.91,184.91,27295
2019/08/12,10:00:00,184.91,185.03,184.91,185.01,36219
2019/08/12,10:01:00,185.01,185.23,184.95,185.15,147963
2019/08/12,10:02:00,185.15,185.47,185.15,185.39,135479
2019/08/12,10:03:00,185.38,185.38,185.22,185.23,61515
2019/08/12,10:04:00,185.23,185.23,185.10,185.11,59097
2019/08/12,10:05:00,185.11,185.25,185.11,185.11,31056
2019/08/12,10:06:00,185.09,185.09,184.92,184.97,81180
2019/08/12,10:07:00,184.97,184.98,184.82,184.92,58949
2019/08/12,10:08:00,184.92,184.92,184.75,184.75,100375
2019/08/12,10:09:00,184.75,184.82,184.72,184.75,49892
2019/08/12,10:10:00,184.75,184.87,184.70,184.84,44513
2019/08/12,10:11:00,184.84,184.95,184.79,184.89,28630
2019/08/12,10:12:00,184.89,185.02,184.82,184.87,107941
2019/08/12,10:13:00,184.87,184.95,184.76,184.77,45674
2019/08/12,10:14:00,184.76,184.88,184.75,184.87,13336
2019/08/12,10:15:00,184.87,185.04,184.80,185.00,131254
2019/08/12,10:16:00,185.00,185.09,184.89,184.92,69187
2019/08/12,10:17:00,184.92,185.15,184.91,185.15,47106
2019/08/12,10:18:00,185.14,185.26,185.08,185.25,58235
2019/08/12,10:19:00,185.25,185.39,185.24,185.27,68911
2019/08/12,10:20:00,185.27,185.40,185.26,185.38,36410
2019/08/12,10:21:00,185.38,185.46,185.33,185.38,50039
2019/08/12,10:22:00,185.38,185.39,185.34,185.38,16848
2019/08/12,10:23:00,185.38,185.49,185.36,185.43,22387
2019/08/12,10:24:00,185.43,185.71,185.42,185.65,99694
2019/08/12,10:25:00,185.65,185.69,185.59,185.69,69463
2019/08/12,10:26:00,185.68,185.80,185.68,185.75,123669
2019/08/12,10:27:00,185.74,185.82,185.57,185.57,139954
2019/08/12,10:28:00,185.58,185.65,185.56,185.65,57852
2019/08/12,10:29:00,185.66,185.70,185.62,185.63,29563
2019/08/12,10:30:00,185.63,185.69,185.55,185.58,62589
2019/08/12,10:31:00,185.58,185.71,185.57,185.68,51653
2019/08/12,10:32:00,185.68,185.79,185.67,185.79,45721
2019/08/12,10:33:00,185.79,185.85,185.70,185.72,53341
2019/08/12,10:34:00,185.73,185.77,185.68,185.69,43479
2019/08/12,10:35:00,185.70,185.75,185.62,185.65,38122
2019/08/12,10:36:00,185.67,185.70,185.55,185.56,47479
2019/08/12,10:37:00,185.56,185.67,185.55,185.63,51193
2019/08/12,10:38:00,185.63,185.65,185.53,185.59,22170
2019/08/12,10:39:00,185.59,185.64,185.57,185.60,22611
2019/08/12,10:40:00,185.60,185.63,185.56,185.62,15902
2019/08/12,10:41:00,185.62,185.73,185.62,185.64,32013
2019/08/12,10:42:00,185.64,185.66,185.46,185.51,93201
2019/08/12,10:43:00,185.51,185.51,185.23,185.27,120172
2019/08/12,10:44:00,185.27,185.36,185.26,185.36,32165
2019/08/12,10:45:00,185.36,185.37,185.25,185.26,58269
2019/08/12,10:46:00,185.26,185.33,185.14,185.15,73014
2019/08/12,10:47:00,185.15,185.21,185.06,185.18,83978
2019/08/12,10:48:00,185.18,185.19,185.13,185.19,30083
2019/08/12,10:49:00,185.16,185.19,185.13,185.18,23853
2019/08/12,10:50:00,185.18,185.29,185.18,185.23,37163
2019/08/12,10:51:00,185.23,185.23,185.11,185.19,27373
2019/08/12,10:52:00,185.19,185.27,185.19,185.25,28896
2019/08/12,10:53:00,185.25,185.35,185.25,185.29,37096
2019/08/12,10:54:00,185.27,185.32,185.27,185.30,8514
2019/08/12,10:55:00,185.31,185.45,185.29,185.45,26478
2019/08/12,10:56:00,185.46,185.47,185.38,185.40,39187
2019/08/12,10:57:00,185.41,185.46,185.39,185.40,22224
2019/08/12,10:58:00,185.40,185.50,185.40,185.44,26492
2019/08/12,10:59:00,185.45,185.52,185.45,185.50,27680
2019/08/12,11:00:00,185.50,185.50,185.43,185.47,32451
2019/08/12,11:01:00,185.47,185.47,185.37,185.37,23703
2019/08/12,11:02:00,185.37,185.41,185.21,185.27,55212
2019/08/12,11:03:00,185.27,185.37,185.16,185.17,79038
2019/08/12,11:04:00,185.17,185.22,185.07,185.08,29349
2019/08/12,11:05:00,185.08,185.15,185.07,185.13,22414
2019/08/12,11:06:00,185.13,185.13,185.02,185.09,35389
2019/08/12,11:07:00,185.10,185.22,185.05,185.20,29431
2019/08/12,11:08:00,185.20,185.25,185.19,185.22,15538
2019/08/12,11:09:00,185.24,185.26,185.17,185.19,19522
2019/08/12,11:10:00,185.19,185.20,185.08,185.11,30142
2019/08/12,11:11:00,185.09,185.09,184.86,184.90,90352
2019/08/12,11:12:00,184.90,184.90,184.75,184.79,48475
2019/08/12,11:13:00,184.79,184.82,184.64,184.64,46029
2019/08/12,11:14:00,184.64,184.70,184.57,184.64,76334
2019/08/12,11:15:00,184.63,184.70,184.62,184.62,28479
2019/08/12,11:16:00,184.62,184.79,184.60,184.78,61418
2019/08/12,11:17:00,184.78,184.83,184.75,184.82,35716
2019/08/12,11:18:00,184.82,184.88,184.81,184.81,69082
2019/08/12,11:19:00,184.81,184.82,184.72,184.79,34190
2019/08/12,11:20:00,184.78,184.90,184.78,184.89,20909
2019/08/12,11:21:00,184.89,184.98,184.88,184.98,31469
2019/08/12,11:22:00,184.97,185.03,184.93,185.03,15496
2019/08/12,11:23:00,185.01,185.06,184.97,185.00,42541
2019/08/12,11:24:00,185.02,185.07,184.99,185.05,11391
2019/08/12,11:25:00,185.05,185.15,185.05,185.13,29841
2019/08/12,11:26:00,185.12,185.21,185.11,185.21,149538
2019/08/12,11:27:00,185.22,185.23,185.13,185.19,116229
2019/08/12,11:28:00,185.19,185.19,185.08,185.11,44149
2019/08/12,11:29:00,185.11,185.17,185.11,185.15,18848
2019/08/12,11:30:00,185.15,185.20,185.12,185.14,17698
2019/08/12,11:31:00,185.14,185.30,185.10,185.29,40716
2019/08/12,11:32:00,185.27,185.33,185.25,185.27,34598
2019/08/12,11:33:00,185.27,185.29,185.16,185.18,24741
2019/08/12,11:34:00,185.18,185.21,185.00,185.00,38106
2019/08/12,11:35:00,185.00,185.02,184.89,184.98,48987
2019/08/12,11:36:00,184.98,185.08,184.94,185.07,33120
2019/08/12,11:37:00,185.07,185.12,185.00,185.11,11751
2019/08/12,11:38:00,185.11,185.13,185.00,185.02,23170
2019/08/12,11:39:00,185.03,185.12,185.03,185.11,10350
2019/08/12,11:40:00,185.10,185.13,185.05,185.06,17305
2019/08/12,11:41:00,185.06,185.16,185.03,185.05,34073
2019/08/12,11:42:00,185.06,185.14,185.05,185.10,10272
2019/08/12,11:43:00,185.12,185.25,185.10,185.23,42182
2019/08/12,11:44:00,185.23,185.35,185.17,185.33,50195
2019/08/12,11:45:00,185.32,185.43,185.31,185.42,40620
2019/08/12,11:46:00,185.42,185.52,185.42,185.47,58733
2019/08/12,11:47:00,185.47,185.65,185.46,185.64,88586
2019/08/12,11:48:00,185.64,185.68,185.56,185.63,43311
2019/08/12,11:49:00,185.63,185.68,185.61,185.62,17404
2019/08/12,11:50:00,185.62,185.67,185.57,185.66,137257
2019/08/12,11:51:00,185.66,185.66,185.58,185.58,85609
2019/08/12,11:52:00,185.58,185.63,185.56,185.57,14814
2019/08/12,11:53:00,185.57,185.67,185.57,185.66,27595
2019/08/12,11:54:00,185.67,185.69,185.58,185.61,45967
2019/08/12,11:55:00,185.60,185.68,185.59,185.67,18936
2019/08/12,11:56:00,185.67,185.67,185.59,185.62,11280
2019/08/12,11:57:00,185.62,185.71,185.62,185.67,38217
2019/08/12,11:58:00,185.67,185.67,185.59,185.59,13790
2019/08/12,11:59:00,185.59,185.62,185.57,185.58,18746
2019/08/12,12:00:00,185.59,185.59,185.51,185.54,22226
2019/08/12,12:01:00,185.53,185.53,185.37,185.41,59818
2019/08/12,12:02:00,185.40,185.40,185.32,185.34,53826
2019/08/12,12:03:00,185.34,185.38,185.24,185.27,42468
2019/08/12,12:04:00,185.28,185.36,185.27,185.33,45622
2019/08/12,12:05:00,185.33,185.33,185.25,185.30,68347
2019/08/12,12:06:00,185.28,185.33,185.25,185.25,20549
2019/08/12,12:07:00,185.24,185.34,185.24,185.34,20669
2019/08/12,12:08:00,185.35,185.38,185.32,185.36,14610
2019/08/12,12:09:00,185.36,185.44,185.36,185.44,5831
2019/08/12,12:10:00,185.44,185.56,185.41,185.53,79744
2019/08/12,12:11:00,185.53,185.71,185.53,185.70,84455
2019/08/12,12:12:00,185.70,185.73,185.57,185.58,30497
2019/08/12,12:13:00,185.58,185.64,185.55,185.56,31690
2019/08/12,12:14:00,185.56,185.60,185.53,185.60,35199
2019/08/12,12:15:00,185.58,185.62,185.55,185.60,19155
2019/08/12,12:16:00,185.60,185.61,185.47,185.49,54384
2019/08/12,12:17:00,185.49,185.53,185.46,185.53,5754
2019/08/12,12:18:00,185.52,185.53,185.41,185.46,8190
2019/08/12,12:19:00,185.47,185.56,185.43,185.55,9958
2019/08/12,12:20:00,185.55,185.63,185.54,185.63,26256
2019/08/12,12:21:00,185.63,185.67,185.61,185.65,24761
2019/08/12,12:22:00,185.65,185.67,185.59,185.66,26993
2019/08/12,12:23:00,185.66,185.76,185.66,185.69,52562
2019/08/12,12:24:00,185.68,185.71,185.64,185.66,25776
2019/08/12,12:25:00,185.66,185.69,185.58,185.58,19844
2019/08/12,12:26:00,185.58,185.61,185.55,185.58,24089
2019/08/12,12:27:00,185.58,185.60,185.48,185.52,8523
2019/08/12,12:28:00,185.52,185.57,185.51,185.55,8924
2019/08/12,12:29:00,185.55,185.61,185.53,185.60,19534
2019/08/12,12:30:00,185.61,185.70,185.61,185.66,27598
2019/08/12,12:31:00,185.68,185.74,185.62,185.70,25809
2019/08/12,12:32:00,185.69,185.90,185.69,185.88,42911
2019/08/12,12:33:00,185.87,185.88,185.80,185.80,37814
2019/08/12,12:34:00,185.80,185.87,185.80,185.83,35261
2019/08/12,12:35:00,185.82,185.82,185.66,185.68,43655
2019/08/12,12:36:00,185.69,185.70,185.65,185.69,28076
2019/08/12,12:37:00,185.71,185.84,185.71,185.82,20499
2019/08/12,12:38:00,185.81,185.82,185.71,185.72,11635
2019/08/12,12:39:00,185.71,185.78,185.71,185.74,14592
2019/08/12,12:40:00,185.74,185.76,185.74,185.75,3771
2019/08/12,12:41:00,185.75,185.79,185.41,185.55,204307
2019/08/12,12:42:00,185.53,185.57,185.31,185.41,106183
2019/08/12,12:43:00,185.43,185.51,185.41,185.50,23748
2019/08/12,12:44:00,185.50,185.55,185.46,185.53,15920
2019/08/12,12:45:00,185.53,185.55,185.45,185.46,21986
2019/08/12,12:46:00,185.44,185.48,185.34,185.45,55559
2019/08/12,12:47:00,185.44,185.50,185.44,185.44,19579
2019/08/12,12:48:00,185.44,185.49,185.44,185.44,8645
2019/08/12,12:49:00,185.45,185.53,185.45,185.50,20582
2019/08/12,12:50:00,185.49,185.52,185.40,185.50,15672
2019/08/12,12:51:00,185.50,185.57,185.46,185.48,7993
2019/08/12,12:52:00,185.48,185.48,185.26,185.26,31771
2019/08/12,12:53:00,185.26,185.33,185.25,185.26,32668
2019/08/12,12:54:00,185.26,185.28,185.24,185.26,29762
2019/08/12,12:55:00,185.25,185.27,185.20,185.23,24176
2019/08/12,12:56:00,185.24,185.27,185.17,185.25,16826
2019/08/12,12:57:00,185.26,185.40,185.25,185.37,30931
2019/08/12,12:58:00,185.37,185.42,185.37,185.42,8269
2019/08/12,12:59:00,185.42,185.50,185.42,185.44,23521
2019/08/12,13:00:00,185.44,185.46,185.35,185.36,13217
2019/08/12,13:01:00,185.34,185.41,185.30,185.34,17977
2019/08/12,13:02:00,185.33,185.33,185.27,185.33,11504
2019/08/12,13:03:00,185.28,185.32,185.26,185.26,19577
2019/08/12,13:04:00,185.26,185.33,185.23,185.30,21035
2019/08/12,13:05:00,185.30,185.32,185.23,185.25,9695
2019/08/12,13:06:00,185.27,185.33,185.24,185.31,8335
2019/08/12,13:07:00,185.30,185.31,185.24,185.31,3499
2019/08/12,13:08:00,185.27,185.36,185.26,185.36,10622
2019/08/12,13:09:00,185.36,185.47,185.34,185.35,50124
2019/08/12,13:10:00,185.35,185.35,185.27,185.28,19087
2019/08/12,13:11:00,185.28,185.35,185.25,185.32,12994
2019/08/12,13:12:00,185.31,185.34,185.29,185.34,16897
2019/08/12,13:13:00,185.32,185.33,185.26,185.31,25299
2019/08/12,13:14:00,185.30,185.39,185.30,185.38,5055
2019/08/12,13:15:00,185.38,185.42,185.37,185.40,20170
2019/08/12,13:16:00,185.40,185.45,185.35,185.36,19677
2019/08/12,13:17:00,185.34,185.36,185.29,185.33,18593
2019/08/12,13:18:00,185.33,185.37,185.31,185.31,5391
2019/08/12,13:19:00,185.31,185.31,185.04,185.04,53274
2019/08/12,13:20:00,185.05,185.12,185.03,185.10,13386
2019/08/12,13:21:00,185.10,185.21,185.10,185.19,14791
2019/08/12,13:22:00,185.19,185.20,185.15,185.18,15092
2019/08/12,13:23:00,185.18,185.28,185.18,185.27,18779
2019/08/12,13:24:00,185.27,185.29,185.25,185.25,16173
2019/08/12,13:25:00,185.24,185.26,185.17,185.17,9837
2019/08/12,13:26:00,185.18,185.24,185.18,185.22,4911
2019/08/12,13:27:00,185.22,185.29,185.19,185.27,11401
2019/08/12,13:28:00,185.27,185.34,185.26,185.33,10436
2019/08/12,13:29:00,185.33,185.34,185.30,185.33,15077
2019/08/12,13:30:00,185.32,185.33,185.22,185.25,13210
2019/08/12,13:31:00,185.25,185.29,185.20,185.20,8841
2019/08/12,13:32:00,185.19,185.20,185.11,185.16,30671
2019/08/12,13:33:00,185.18,185.25,185.17,185.25,60424
2019/08/12,13:34:00,185.26,185.28,185.21,185.26,21527
2019/08/12,13:35:00,185.24,185.27,185.23,185.26,118482
2019/08/12,13:36:00,185.26,185.26,185.17,185.19,9454
2019/08/12,13:37:00,185.19,185.20,185.11,185.18,21306
2019/08/12,13:38:00,185.18,185.18,185.11,185.11,15645
2019/08/12,13:39:00,185.11,185.11,185.03,185.06,42758
2019/08/12,13:40:00,185.04,185.07,184.98,185.03,91155
2019/08/12,13:41:00,185.04,185.04,184.91,184.96,24260
2019/08/12,13:42:00,184.96,185.13,184.96,185.09,16669
2019/08/12,13:43:00,185.09,185.09,184.96,184.96,38740
2019/08/12,13:44:00,184.96,184.96,184.88,184.96,23874
2019/08/12,13:45:00,184.97,184.99,184.84,184.87,55413
2019/08/12,13:46:00,184.87,184.94,184.86,184.90,40249
2019/08/12,13:47:00,184.89,184.89,184.80,184.82,25895
2019/08/12,13:48:00,184.82,184.86,184.79,184.80,16197
2019/08/12,13:49:00,184.79,184.86,184.79,184.86,20400
2019/08/12,13:50:00,184.86,184.89,184.84,184.84,13445
2019/08/12,13:51:00,184.84,184.85,184.78,184.79,17176
2019/08/12,13:52:00,184.79,184.82,184.75,184.77,11896
2019/08/12,13:53:00,184.77,184.80,184.74,184.80,8563
2019/08/12,13:54:00,184.79,184.81,184.76,184.81,14892
2019/08/12,13:55:00,184.81,184.95,184.81,184.90,47460
2019/08/12,13:56:00,184.90,184.95,184.86,184.91,16652
2019/08/12,13:57:00,184.91,184.95,184.81,184.82,77240
2019/08/12,13:58:00,184.82,184.88,184.78,184.82,50489
2019/08/12,13:59:00,184.82,184.83,184.80,184.83,32809
2019/08/12,14:00:00,184.83,184.90,184.81,184.84,6613
2019/08/12,14:01:00,184.82,184.83,184.70,184.72,31130
2019/08/12,14:02:00,184.72,184.75,184.67,184.67,36310
2019/08/12,14:03:00,184.67,184.81,184.65,184.76,25052
2019/08/12,14:04:00,184.75,184.84,184.75,184.79,14458
2019/08/12,14:05:00,184.80,184.88,184.77,184.79,124591
2019/08/12,14:06:00,184.79,184.79,184.65,184.71,54696
2019/08/12,14:07:00,184.71,184.76,184.64,184.76,29281
2019/08/12,14:08:00,184.76,184.77,184.71,184.74,24386
2019/08/12,14:09:00,184.74,184.78,184.74,184.77,15621
2019/08/12,14:10:00,184.77,184.78,184.72,184.73,27478
2019/08/12,14:11:00,184.72,184.75,184.65,184.73,23690
2019/08/12,14:12:00,184.73,184.93,184.73,184.88,75475
2019/08/12,14:13:00,184.88,184.90,184.81,184.86,31414
2019/08/12,14:14:00,184.86,184.88,184.81,184.84,44638
2019/08/12,14:15:00,184.86,184.87,184.82,184.84,47776
2019/08/12,14:16:00,184.84,184.91,184.77,184.77,23247
2019/08/12,14:17:00,184.78,184.79,184.74,184.75,14894
2019/08/12,14:18:00,184.74,184.83,184.73,184.73,16732
2019/08/12,14:19:00,184.73,184.73,184.69,184.70,25696
2019/08/12,14:20:00,184.71,184.71,184.56,184.56,146608
2019/08/12,14:21:00,184.55,184.61,184.49,184.52,65458
2019/08/12,14:22:00,184.53,184.56,184.49,184.50,34043
2019/08/12,14:23:00,184.50,184.51,184.39,184.39,56469
2019/08/12,14:24:00,184.39,184.41,184.34,184.41,52213
2019/08/12,14:25:00,184.41,184.49,184.41,184.47,22287
2019/08/12,14:26:00,184.46,184.49,184.39,184.39,60518
2019/08/12,14:27:00,184.39,184.40,184.28,184.30,269047
2019/08/12,14:28:00,184.29,184.33,184.25,184.26,45028
2019/08/12,14:29:00,184.26,184.29,184.24,184.24,35732
2019/08/12,14:30:00,184.24,184.25,184.16,184.20,118291
2019/08/12,14:31:00,184.19,184.31,184.17,184.30,144195
2019/08/12,14:32:00,184.31,184.38,184.30,184.34,63721
2019/08/12,14:33:00,184.32,184.38,184.32,184.35,46080
2019/08/12,14:34:00,184.35,184.37,184.22,184.23,48436
2019/08/12,14:35:00,184.23,184.28,184.20,184.26,13809
2019/08/12,14:36:00,184.28,184.33,184.23,184.30,39066
2019/08/12,14:37:00,184.30,184.30,184.18,184.20,50961
2019/08/12,14:38:00,184.22,184.29,184.22,184.25,27092
2019/08/12,14:39:00,184.26,184.28,184.13,184.14,48682
2019/08/12,14:40:00,184.13,184.20,184.10,184.13,79891
2019/08/12,14:41:00,184.13,184.16,184.03,184.04,52771
2019/08/12,14:42:00,184.04,184.05,183.86,183.94,363455
2019/08/12,14:43:00,183.94,183.95,183.82,183.86,67612
2019/08/12,14:44:00,183.85,183.87,183.61,183.62,156202
2019/08/12,14:45:00,183.62,183.74,183.60,183.71,134892
2019/08/12,14:46:00,183.74,183.78,183.66,183.76,75512
2019/08/12,14:47:00,183.76,183.85,183.73,183.78,159568
2019/08/12,14:48:00,183.78,183.86,183.75,183.86,26178
2019/08/12,14:49:00,183.86,183.90,183.84,183.86,37553
2019/08/12,14:50:00,183.87,183.87,183.73,183.74,62264
2019/08/12,14:51:00,183.74,183.84,183.74,183.79,33890
2019/08/12,14:52:00,183.79,183.87,183.75,183.85,29734
2019/08/12,14:53:00,183.85,183.96,183.80,183.94,51868
2019/08/12,14:54:00,183.91,183.91,183.77,183.79,25047
2019/08/12,14:55:00,183.79,183.83,183.74,183.78,30026
2019/08/12,14:56:00,183.78,183.83,183.67,183.81,73895
2019/08/12,14:57:00,183.81,183.85,183.74,183.83,38885
2019/08/12,14:58:00,183.84,183.87,183.72,183.75,50722
2019/08/12,14:59:00,183.75,183.75,183.64,183.64,27020
2019/08/12,15:00:00,183.64,183.76,183.50,183.75,119620
2019/08/12,15:01:00,183.74,184.01,183.67,183.98,108830
2019/08/12,15:02:00,183.99,184.03,183.91,184.01,132501
2019/08/12,15:03:00,184.01,184.05,183.96,183.98,71895
2019/08/12,15:04:00,183.98,183.98,183.79,183.94,147738
2019/08/12,15:05:00,183.95,184.03,183.93,184.01,94545
2019/08/12,15:06:00,184.01,184.02,183.91,183.96,83086
2019/08/12,15:07:00,183.97,184.03,183.93,184.03,102520
2019/08/12,15:08:00,184.03,184.03,183.88,183.88,45704
2019/08/12,15:09:00,183.89,184.19,183.88,184.15,171282
2019/08/12,15:10:00,184.14,184.14,184.00,184.02,129526
2019/08/12,15:11:00,184.02,184.12,183.96,184.07,132345
2019/08/12,15:12:00,184.07,184.11,184.02,184.07,51451
2019/08/12,15:13:00,184.07,184.09,184.03,184.06,27651
2019/08/12,15:14:00,184.06,184.06,183.95,183.99,46287
2019/08/12,15:15:00,183.99,184.04,183.96,184.00,46351
2019/08/12,15:16:00,184.00,184.06,183.97,184.01,29595
2019/08/12,15:17:00,184.01,184.01,183.94,183.96,45986
2019/08/12,15:18:00,183.96,183.98,183.92,183.97,18648
2019/08/12,15:19:00,183.98,184.05,183.92,184.05,46626
2019/08/12,15:20:00,184.05,184.15,183.99,184.09,57005
2019/08/12,15:21:00,184.09,184.09,184.01,184.04,35207
2019/08/12,15:22:00,184.05,184.18,184.00,184.05,105317
2019/08/12,15:23:00,184.05,184.10,183.99,184.00,74173
2019/08/12,15:24:00,184.00,184.04,183.99,184.03,20583
2019/08/12,15:25:00,184.03,184.10,184.03,184.06,29130
2019/08/12,15:26:00,184.06,184.06,183.93,183.99,23828
2019/08/12,15:27:00,183.98,184.02,183.93,183.95,34240
2019/08/12,15:28:00,183.96,184.10,183.96,184.09,39932
2019/08/12,15:29:00,184.09,184.26,184.09,184.21,113539
2019/08/12,15:30:00,184.23,184.23,184.19,184.21,63901
2019/08/12,15:31:00,184.20,184.28,184.20,184.23,63779
2019/08/12,15:32:00,184.23,184.33,184.21,184.30,135503
2019/08/12,15:33:00,184.30,184.33,184.25,184.31,109961
2019/08/12,15:34:00,184.32,184.34,184.25,184.25,64009
2019/08/12,15:35:00,184.25,184.27,184.19,184.22,62570
2019/08/12,15:36:00,184.22,184.31,184.10,184.10,111978
2019/08/12,15:37:00,184.10,184.25,184.10,184.25,96051
2019/08/12,15:38:00,184.25,184.30,184.21,184.30,66086
2019/08/12,15:39:00,184.29,184.31,184.23,184.27,42312
2019/08/12,15:40:00,184.27,184.37,184.27,184.36,54403
2019/08/12,15:41:00,184.36,184.42,184.33,184.33,48775
2019/08/12,15:42:00,184.34,184.37,184.31,184.33,36079
2019/08/12,15:43:00,184.33,184.39,184.32,184.35,60475
2019/08/12,15:44:00,184.35,184.45,184.35,184.40,43418
2019/08/12,15:45:00,184.40,184.40,184.35,184.37,37530
2019/08/12,15:46:00,184.37,184.47,184.37,184.45,41908
2019/08/12,15:47:00,184.45,184.45,184.37,184.38,52765
2019/08/12,15:48:00,184.38,184.42,184.32,184.32,59546
2019/08/12,15:49:00,184.32,184.36,184.25,184.27,549608
2019/08/12,15:50:00,184.28,184.30,184.24,184.28,70323
2019/08/12,15:51:00,184.28,184.37,184.27,184.33,601092
2019/08/12,15:52:00,184.34,184.41,184.31,184.41,103797
2019/08/12,15:53:00,184.40,184.44,184.35,184.43,84857
2019/08/12,15:54:00,184.43,184.50,184.42,184.49,68687
2019/08/12,15:55:00,184.49,184.51,184.43,184.45,100346
2019/08/12,15:56:00,184.45,184.46,184.34,184.45,128896
2019/08/12,15:57:00,184.45,184.50,184.45,184.47,145054
2019/08/12,15:58:00,184.47,184.50,184.45,184.46,99160
2019/08/12,15:59:00,184.46,184.50,184.42,184.42,205798
2019/08/12,16:00:00,184.42,184.45,184.32,184.35,569488
2019/08/13,09:31:00,184.27,184.28,184.04,184.23,131694
2019/08/13,09:32:00,184.22,184.25,184.02,184.03,57082
2019/08/13,09:33:00,184.03,184.18,184.02,184.05,80875
2019/08/13,09:34:00,184.04,184.21,184.04,184.20,87581
2019/08/13,09:35:00,184.18,184.39,184.12,184.34,98469
2019/08/13,09:36:00,184.33,184.67,184.32,184.64,259642
2019/08/13,09:37:00,184.64,185.25,184.63,185.22,300119
2019/08/13,09:38:00,185.19,185.69,185.03,185.69,242775
2019/08/13,09:39:00,185.69,185.80,185.28,185.44,291378
2019/08/13,09:40:00,185.44,185.76,185.44,185.70,107612
2019/08/13,09:41:00,185.70,185.84,185.35,185.50,165127
2019/08/13,09:42:00,185.51,185.53,185.24,185.25,105230
2019/08/13,09:43:00,185.23,185.38,185.22,185.27,79808
2019/08/13,09:44:00,185.26,185.42,185.23,185.36,103444
2019/08/13,09:45:00,185.36,185.83,185.36,185.80,173231
2019/08/13,09:46:00,185.81,186.47,185.43,186.45,629565
2019/08/13,09:47:00,186.44,187.50,186.43,187.35,629909
2019/08/13,09:48:00,187.35,187.59,187.26,187.39,778933
2019/08/13,09:49:00,187.39,188.69,187.31,188.64,572245
2019/08/13,09:50:00,188.64,188.65,188.17,188.18,698989
2019/08/13,09:51:00,188.19,188.31,187.84,187.90,389835
2019/08/13,09:52:00,187.92,188.08,187.76,187.78,245747
2019/08/13,09:53:00,187.78,188.23,187.74,188.22,279477
2019/08/13,09:54:00,188.22,188.27,187.97,188.03,178929
2019/08/13,09:55:00,188.03,188.63,188.02,188.61,368706
2019/08/13,09:56:00,188.61,189.32,188.55,189.26,411847
2019/08/13,09:57:00,189.26,189.30,188.93,188.99,365684
2019/08/13,09:58:00,189.00,189.01,188.70,188.75,256803
2019/08/13,09:59:00,188.76,188.96,188.55,188.93,207995
2019/08/13,10:00:00,188.91,189.18,188.86,189.04,176484
2019/08/13,10:01:00,189.07,189.11,188.83,188.85,229258
2019/08/13,10:02:00,188.85,188.97,188.55,188.65,162835
2019/08/13,10:03:00,188.65,188.69,188.41,188.47,216657
2019/08/13,10:04:00,188.47,188.57,188.36,188.50,118518
2019/08/13,10:05:00,188.50,188.57,188.36,188.55,130434
2019/08/13,10:06:00,188.55,188.79,188.53,188.56,232370
2019/08/13,10:07:00,188.55,188.58,188.39,188.41,112006
2019/08/13,10:08:00,188.41,188.48,188.32,188.37,187324
2019/08/13,10:09:00,188.37,188.42,188.28,188.28,160172
2019/08/13,10:10:00,188.29,188.54,188.29,188.46,157458
2019/08/13,10:11:00,188.46,188.62,188.28,188.42,212227
2019/08/13,10:12:00,188.43,188.46,188.26,188.29,203456
2019/08/13,10:13:00,188.29,188.38,188.18,188.29,143602
2019/08/13,10:14:00,188.29,188.49,188.26,188.43,99898
2019/08/13,10:15:00,188.45,188.52,188.38,188.49,100920
2019/08/13,10:16:00,188.50,188.66,188.50,188.58,134380
2019/08/13,10:17:00,188.58,188.78,188.44,188.76,224943
2019/08/13,10:18:00,188.75,188.82,188.65,188.76,105001
2019/08/13,10:19:00,188.76,188.92,188.72,188.92,112233
2019/08/13,10:20:00,188.92,189.18,188.89,189.18,173479
2019/08/13,10:21:00,189.18,189.21,188.84,188.98,265643
2019/08/13,10:22:00,188.99,189.11,188.90,188.95,134917
2019/08/13,10:23:00,188.95,188.96,188.81,188.92,109663
2019/08/13,10:24:00,188.92,189.05,188.86,188.99,130787
2019/08/13,10:25:00,189.01,189.02,188.85,188.98,155025
2019/08/13,10:26:00,188.98,189.21,188.94,189.20,146347
2019/08/13,10:27:00,189.20,189.37,189.13,189.35,213867
2019/08/13,10:28:00,189.35,189.68,189.20,189.68,301769
2019/08/13,10:29:00,189.67,189.68,189.39,189.43,141451
2019/08/13,10:30:00,189.45,189.45,189.23,189.41,220687
2019/08/13,10:31:00,189.39,189.50,189.24,189.30,116223
2019/08/13,10:32:00,189.30,189.39,189.24,189.27,141193
2019/08/13,10:33:00,189.27,189.45,189.27,189.39,122810
2019/08/13,10:34:00,189.38,189.41,189.07,189.08,159672
2019/08/13,10:35:00,189.09,189.23,189.07,189.15,127150
2019/08/13,10:36:00,189.15,189.32,189.11,189.16,101545
2019/08/13,10:37:00,189.17,189.26,189.09,189.11,76087
2019/08/13,10:38:00,189.11,189.19,188.99,188.99,100172
2019/08/13,10:39:00,188.98,189.13,188.96,188.99,69249
2019/08/13,10:40:00,188.99,189.05,188.92,188.92,127083
2019/08/13,10:41:00,188.92,189.05,188.78,188.81,86116
2019/08/13,10:42:00,188.82,188.86,188.72,188.72,131454
2019/08/13,10:43:00,188.71,188.71,188.49,188.66,300424
2019/08/13,10:44:00,188.66,188.84,188.56,188.60,143200
2019/08/13,10:45:00,188.60,188.73,188.56,188.65,175328
2019/08/13,10:46:00,188.65,188.78,188.57,188.74,105838
2019/08/13,10:47:00,188.74,188.74,188.55,188.63,86227
2019/08/13,10:48:00,188.63,188.71,188.53,188.53,77644
2019/08/13,10:49:00,188.53,188.65,188.49,188.49,104775
2019/08/13,10:50:00,188.49,188.50,188.37,188.44,81203
2019/08/13,10:51:00,188.44,188.55,188.38,188.40,45515
2019/08/13,10:52:00,188.40,188.53,188.33,188.46,49750
2019/08/13,10:53:00,188.47,188.56,188.32,188.36,78762
2019/08/13,10:54:00,188.36,188.55,188.36,188.53,113423
2019/08/13,10:55:00,188.54,188.71,188.52,188.62,130360
2019/08/13,10:56:00,188.62,188.74,188.51,188.67,85969
2019/08/13,10:57:00,188.67,188.67,188.49,188.52,54316
2019/08/13,10:58:00,188.52,188.53,188.37,188.45,60955
2019/08/13,10:59:00,188.44,188.48,188.31,188.33,62192
2019/08/13,11:00:00,188.33,188.35,188.22,188.23,122868
2019/08/13,11:01:00,188.23,188.39,188.10,188.37,242442
2019/08/13,11:02:00,188.37,188.46,188.32,188.32,103589
2019/08/13,11:03:00,188.30,188.31,188.14,188.14,142316
2019/08/13,11:04:00,188.14,188.22,188.11,188.21,46817
2019/08/13,11:05:00,188.21,188.23,188.07,188.16,98561
2019/08/13,11:06:00,188.16,188.24,188.05,188.20,82924
2019/08/13,11:07:00,188.21,188.43,188.21,188.42,150871
2019/08/13,11:08:00,188.42,188.46,188.34,188.42,52567
2019/08/13,11:09:00,188.43,188.52,188.41,188.50,53414
2019/08/13,11:10:00,188.48,188.56,188.44,188.51,85140
2019/08/13,11:11:00,188.50,188.50,188.33,188.49,50463
2019/08/13,11:12:00,188.49,188.56,188.40,188.43,21959
2019/08/13,11:13:00,188.43,188.50,188.36,188.43,40801
2019/08/13,11:14:00,188.44,188.66,188.37,188.66,122393
2019/08/13,11:15:00,188.66,188.66,188.48,188.58,37416
2019/08/13,11:16:00,188.58,188.64,188.29,188.39,47086
2019/08/13,11:17:00,188.39,188.44,188.22,188.23,51204
2019/08/13,11:18:00,188.23,188.23,187.83,187.96,243927
2019/08/13,11:19:00,187.98,188.03,187.64,187.71,263016
2019/08/13,11:20:00,187.70,187.72,187.50,187.66,317511
2019/08/13,11:21:00,187.68,187.88,187.61,187.86,113643
2019/08/13,11:22:00,187.84,187.84,187.60,187.65,94035
2019/08/13,11:23:00,187.65,187.77,187.53,187.57,83922
2019/08/13,11:24:00,187.58,187.73,187.52,187.61,76245
2019/08/13,11:25:00,187.62,187.77,187.56,187.56,163045
2019/08/13,11:26:00,187.56,187.61,187.46,187.52,77880
2019/08/13,11:27:00,187.52,187.60,187.41,187.58,123204
2019/08/13,11:28:00,187.58,187.78,187.57,187.77,132182
2019/08/13,11:29:00,187.76,187.83,187.70,187.79,32066
2019/08/13,11:30:00,187.79,187.80,187.59,187.72,60193
2019/08/13,11:31:00,187.71,187.71,187.43,187.61,60859
2019/08/13,11:32:00,187.63,187.65,187.53,187.60,47880
2019/08/13,11:33:00,187.58,187.60,187.38,187.42,48606
2019/08/13,11:34:00,187.40,187.58,187.37,187.52,46908
2019/08/13,11:35:00,187.52,187.59,187.45,187.48,51808
2019/08/13,11:36:00,187.46,187.69,187.42,187.68,66788
2019/08/13,11:37:00,187.68,187.77,187.57,187.75,50712
2019/08/13,11:38:00,187.75,187.92,187.72,187.92,82634
2019/08/13,11:39:00,187.92,187.98,187.88,187.94,92201
2019/08/13,11:40:00,187.94,187.97,187.87,187.97,39428
2019/08/13,11:41:00,187.97,188.10,187.93,188.06,70338
2019/08/13,11:42:00,188.05,188.17,188.04,188.11,74919
2019/08/13,11:43:00,188.11,188.19,188.11,188.12,53152
2019/08/13,11:44:00,188.12,188.20,187.98,188.19,89022
2019/08/13,11:45:00,188.19,188.25,188.19,188.22,74629
2019/08/13,11:46:00,188.23,188.28,188.14,188.17,68167
2019/08/13,11:47:00,188.18,188.24,188.14,188.24,17560
2019/08/13,11:48:00,188.25,188.31,188.23,188.30,35967
2019/08/13,11:49:00,188.31,188.35,188.19,188.20,65561
2019/08/13,11:50:00,188.22,188.24,188.16,188.22,22566
2019/08/13,11:51:00,188.22,188.31,188.22,188.22,70089
2019/08/13,11:52:00,188.22,188.22,188.04,188.09,110418
2019/08/13,11:53:00,188.09,188.24,188.07,188.24,57626
2019/08/13,11:54:00,188.24,188.24,188.15,188.18,19074
2019/08/13,11:55:00,188.18,188.30,188.14,188.29,107322
2019/08/13,11:56:00,188.30,188.50,188.30,188.42,94312
2019/08/13,11:57:00,188.43,188.47,188.25,188.27,106253
2019/08/13,11:58:00,188.27,188.30,188.16,188.29,44418
2019/08/13,11:59:00,188.29,188.39,188.25,188.35,137107
2019/08/13,12:00:00,188.34,188.53,188.33,188.50,58238
2019/08/13,12:01:00,188.52,188.58,188.41,188.54,50381
2019/08/13,12:02:00,188.54,188.64,188.53,188.54,61380
2019/08/13,12:03:00,188.55,188.55,188.45,188.46,69381
2019/08/13,12:04:00,188.46,188.51,188.43,188.51,32994
2019/08/13,12:05:00,188.51,188.52,188.39,188.39,25326
2019/08/13,12:06:00,188.39,188.44,188.26,188.44,86190
2019/08/13,12:07:00,188.44,188.58,188.44,188.50,51307
2019/08/13,12:08:00,188.50,188.63,188.50,188.54,78529
2019/08/13,12:09:00,188.55,188.57,188.50,188.51,273222
2019/08/13,12:10:00,188.51,188.53,188.39,188.49,62897
2019/08/13,12:11:00,188.50,188.54,188.47,188.53,12958
2019/08/13,12:12:00,188.53,188.56,188.39,188.46,37388
2019/08/13,12:13:00,188.46,188.49,188.40,188.43,433487
2019/08/13,12:14:00,188.43,188.50,188.43,188.44,298766
2019/08/13,12:15:00,188.46,188.64,188.45,188.62,100095
2019/08/13,12:16:00,188.63,188.69,188.61,188.63,59048
2019/08/13,12:17:00,188.62,188.65,188.60,188.60,32572
2019/08/13,12:18:00,188.60,188.66,188.60,188.64,68141
2019/08/13,12:19:00,188.65,188.66,188.58,188.61,68963
2019/08/13,12:20:00,188.61,188.67,188.61,188.61,33919
2019/08/13,12:21:00,188.61,188.66,188.61,188.63,21393
2019/08/13,12:22:00,188.64,188.77,188.63,188.76,88495
2019/08/13,12:23:00,188.76,188.77,188.65,188.73,70943
2019/08/13,12:24:00,188.73,188.75,188.69,188.74,46871
2019/08/13,12:25:00,188.73,188.73,188.60,188.60,61358
2019/08/13,12:26:00,188.58,188.59,188.49,188.55,76739
2019/08/13,12:27:00,188.57,188.61,188.49,188.49,25848
2019/08/13,12:28:00,188.48,188.57,188.46,188.51,57718
2019/08/13,12:29:00,188.51,188.58,188.47,188.47,42211
2019/08/13,12:30:00,188.46,188.48,188.40,188.41,55837
2019/08/13,12:31:00,188.41,188.50,188.40,188.46,38900
2019/08/13,12:32:00,188.46,188.46,188.31,188.37,38170
2019/08/13,12:33:00,188.37,188.39,188.25,188.27,57135
2019/08/13,12:34:00,188.27,188.33,188.23,188.27,54456
2019/08/13,12:35:00,188.27,188.28,188.21,188.28,17855
2019/08/13,12:36:00,188.28,188.41,188.28,188.38,24896
2019/08/13,12:37:00,188.38,188.39,188.23,188.27,36344
2019/08/13,12:38:00,188.27,188.33,188.24,188.32,17017
2019/08/13,12:39:00,188.30,188.31,188.24,188.28,11668
2019/08/13,12:40:00,188.28,188.28,188.25,188.26,13351
2019/08/13,12:41:00,188.25,188.39,188.24,188.37,30646
2019/08/13,12:42:00,188.38,188.38,188.32,188.32,37499
2019/08/13,12:43:00,188.31,188.37,188.28,188.33,19429
2019/08/13,12:44:00,188.33,188.33,188.25,188.28,39222
2019/08/13,12:45:00,188.28,188.36,188.28,188.33,10425
2019/08/13,12:46:00,188.33,188.33,188.25,188.27,26389
2019/08/13,12:47:00,188.28,188.33,188.28,188.31,24164
2019/08/13,12:48:00,188.31,188.43,188.30,188.43,16917
2019/08/13,12:49:00,188.43,188.43,188.31,188.33,31272
2019/08/13,12:50:00,188.33,188.37,188.31,188.35,15119
2019/08/13,12:51:00,188.35,188.47,188.31,188.47,15366
2019/08/13,12:52:00,188.47,188.47,188.41,188.44,39321
2019/08/13,12:53:00,188.44,188.45,188.38,188.39,19919
2019/08/13,12:54:00,188.39,188.39,188.31,188.33,13157
2019/08/13,12:55:00,188.33,188.38,188.27,188.29,61768
2019/08/13,12:56:00,188.29,188.35,188.20,188.20,61224
2019/08/13,12:57:00,188.21,188.23,188.08,188.08,57496
2019/08/13,12:58:00,188.08,188.15,188.02,188.15,54986
2019/08/13,12:59:00,188.14,188.21,188.13,188.19,37015
2019/08/13,13:00:00,188.19,188.25,188.16,188.24,22548
2019/08/13,13:01:00,188.24,188.26,188.10,188.10,15935
2019/08/13,13:02:00,188.09,188.16,188.08,188.10,35228
2019/08/13,13:03:00,188.10,188.25,188.10,188.25,38002
2019/08/13,13:04:00,188.26,188.30,188.26,188.27,37779
2019/08/13,13:05:00,188.27,188.40,188.25,188.37,30911
2019/08/13,13:06:00,188.37,188.43,188.31,188.41,41758
2019/08/13,13:07:00,188.41,188.43,188.35,188.37,64447
2019/08/13,13:08:00,188.37,188.41,188.37,188.40,33418
2019/08/13,13:09:00,188.40,188.55,188.38,188.51,38117
2019/08/13,13:10:00,188.50,188.52,188.42,188.44,37836
2019/08/13,13:11:00,188.44,188.52,188.43,188.49,14308
2019/08/13,13:12:00,188.49,188.54,188.48,188.50,20017
2019/08/13,13:13:00,188.50,188.62,188.50,188.54,42934
2019/08/13,13:14:00,188.54,188.60,188.54,188.58,19577
2019/08/13,13:15:00,188.58,188.61,188.55,188.58,23049
2019/08/13,13:16:00,188.58,188.63,188.53,188.55,18468
2019/08/13,13:17:00,188.52,188.56,188.51,188.53,5751
2019/08/13,13:18:00,188.53,188.55,187.87,187.92,325799
2019/08/13,13:19:00,187.94,188.16,187.86,188.07,188769
2019/08/13,13:20:00,188.07,188.28,188.03,188.07,109412
2019/08/13,13:21:00,188.07,188.17,188.00,188.10,47842
2019/08/13,13:22:00,188.10,188.20,188.06,188.17,24762
2019/08/13,13:23:00,188.14,188.41,188.08,188.10,110859
2019/08/13,13:24:00,188.13,188.26,188.07,188.13,71830
2019/08/13,13:25:00,188.13,188.19,188.08,188.10,58219
2019/08/13,13:26:00,188.12,188.36,188.08,188.11,174803
2019/08/13,13:27:00,188.11,188.19,188.07,188.17,47049
2019/08/13,13:28:00,188.17,188.26,188.16,188.24,23313
2019/08/13,13:29:00,188.24,188.33,188.16,188.18,36532
2019/08/13,13:30:00,188.17,188.34,188.17,188.33,14706
2019/08/13,13:31:00,188.31,188.31,188.18,188.28,32287
2019/08/13,13:32:00,188.28,188.36,188.26,188.32,26907
2019/08/13,13:33:00,188.34,188.35,188.27,188.27,27780
2019/08/13,13:34:00,188.27,188.44,188.23,188.44,29867
2019/08/13,13:35:00,188.42,188.47,188.37,188.44,57696
2019/08/13,13:36:00,188.46,188.54,188.45,188.53,72826
2019/08/13,13:37:00,188.53,188.53,188.43,188.46,240749
2019/08/13,13:38:00,188.46,188.49,188.43,188.49,7966
2019/08/13,13:39:00,188.49,188.50,188.42,188.42,12932
2019/08/13,13:40:00,188.41,188.41,188.31,188.34,22094
2019/08/13,13:41:00,188.34,188.41,188.30,188.36,12503
2019/08/13,13:42:00,188.36,188.36,188.31,188.31,20612
2019/08/13,13:43:00,188.31,188.38,188.30,188.36,20418
2019/08/13,13:44:00,188.35,188.35,188.24,188.30,14716
2019/08/13,13:45:00,188.29,188.37,188.29,188.35,6289
2019/08/13,13:46:00,188.35,188.47,188.33,188.45,30634
2019/08/13,13:47:00,188.45,188.45,188.38,188.44,17220
2019/08/13,13:48:00,188.44,188.48,188.38,188.39,31039
2019/08/13,13:49:00,188.37,188.37,188.32,188.36,20922
2019/08/13,13:50:00,188.36,188.38,188.29,188.32,7077
2019/08/13,13:51:00,188.34,188.38,188.33,188.38,11287
2019/08/13,13:52:00,188.38,188.38,188.35,188.36,5473
2019/08/13,13:53:00,188.36,188.45,188.36,188.43,199878
2019/08/13,13:54:00,188.43,188.51,188.43,188.46,33459
2019/08/13,13:55:00,188.47,188.50,188.40,188.43,13733
2019/08/13,13:56:00,188.44,188.46,188.37,188.44,17955
2019/08/13,13:57:00,188.43,188.52,188.43,188.47,30487
2019/08/13,13:58:00,188.48,188.48,188.38,188.42,8557
2019/08/13,13:59:00,188.42,188.50,188.42,188.44,46005
2019/08/13,14:00:00,188.44,188.46,188.42,188.45,18659
2019/08/13,14:01:00,188.45,188.52,188.39,188.42,18563
2019/08/13,14:02:00,188.42,188.45,188.37,188.44,19582
2019/08/13,14:03:00,188.44,188.46,188.41,188.42,6477
2019/08/13,14:04:00,188.42,188.49,188.41,188.49,19312
2019/08/13,14:05:00,188.49,188.55,188.49,188.53,25217
2019/08/13,14:06:00,188.53,188.56,188.41,188.42,39937
2019/08/13,14:07:00,188.42,188.48,188.39,188.46,23018
2019/08/13,14:08:00,188.45,188.45,188.42,188.42,10321
2019/08/13,14:09:00,188.42,188.45,188.42,188.44,10587
2019/08/13,14:10:00,188.45,188.49,188.45,188.46,24500
2019/08/13,14:11:00,188.46,188.53,188.45,188.45,20920
2019/08/13,14:12:00,188.44,188.50,188.44,188.47,71843
2019/08/13,14:13:00,188.47,188.51,188.46,188.50,49339
2019/08/13,14:14:00,188.50,188.53,188.48,188.50,17652
2019/08/13,14:15:00,188.50,188.52,188.48,188.51,41296
2019/08/13,14:16:00,188.51,188.59,188.51,188.59,64952
2019/08/13,14:17:00,188.59,188.62,188.57,188.59,443803
2019/08/13,14:18:00,188.59,188.61,188.55,188.60,8927
2019/08/13,14:19:00,188.60,188.65,188.58,188.60,37473
2019/08/13,14:20:00,188.60,188.60,188.54,188.55,30014
2019/08/13,14:21:00,188.55,188.61,188.55,188.56,12090
2019/08/13,14:22:00,188.56,188.60,188.55,188.59,28062
2019/08/13,14:23:00,188.59,188.62,188.53,188.54,11538
2019/08/13,14:24:00,188.55,188.58,188.55,188.57,12207
2019/08/13,14:25:00,188.57,188.60,188.55,188.59,16636
2019/08/13,14:26:00,188.59,188.68,188.59,188.65,40989
2019/08/13,14:27:00,188.66,188.73,188.65,188.72,41942
2019/08/13,14:28:00,188.73,188.79,188.72,188.79,159852
2019/08/13,14:29:00,188.79,188.85,188.74,188.82,37330
2019/08/13,14:30:00,188.82,188.89,188.79,188.89,40596
2019/08/13,14:31:00,188.89,188.95,188.87,188.94,96731
2019/08/13,14:32:00,188.94,188.98,188.83,188.84,452248
2019/08/13,14:33:00,188.84,188.90,188.78,188.90,30267
2019/08/13,14:34:00,188.90,189.03,188.90,188.98,120275
2019/08/13,14:35:00,188.98,189.08,188.91,189.07,83100
2019/08/13,14:36:00,189.07,189.07,188.98,188.99,115307
2019/08/13,14:37:00,188.99,189.00,188.96,188.96,64946
2019/08/13,14:38:00,188.97,188.97,188.92,188.92,21639
2019/08/13,14:39:00,188.92,188.98,188.92,188.96,38149
2019/08/13,14:40:00,188.95,189.05,188.94,189.04,34797
2019/08/13,14:41:00,189.04,189.08,188.98,188.98,23152
2019/08/13,14:42:00,188.98,189.03,188.98,188.98,18038
2019/08/13,14:43:00,188.98,189.02,188.98,188.99,18069
2019/08/13,14:44:00,188.99,189.07,188.99,189.07,15260
2019/08/13,14:45:00,189.07,189.07,188.96,188.99,38525
2019/08/13,14:46:00,188.98,189.04,188.94,188.95,17587
2019/08/13,14:47:00,188.94,189.00,188.93,188.93,28458
2019/08/13,14:48:00,188.93,188.93,188.86,188.92,53373
2019/08/13,14:49:00,188.91,188.91,188.84,188.85,28407
2019/08/13,14:50:00,188.85,188.89,188.85,188.87,18329
2019/08/13,14:51:00,188.87,188.91,188.84,188.91,27983
2019/08/13,14:52:00,188.90,188.95,188.90,188.93,35706
2019/08/13,14:53:00,188.94,188.98,188.90,188.92,34554
2019/08/13,14:54:00,188.91,188.95,188.88,188.88,16783
2019/08/13,14:55:00,188.88,188.90,188.85,188.87,18050
2019/08/13,14:56:00,188.87,188.87,188.79,188.80,22105
2019/08/13,14:57:00,188.80,188.80,188.73,188.76,32667
2019/08/13,14:58:00,188.76,188.78,188.74,188.77,19225
2019/08/13,14:59:00,188.78,188.80,188.74,188.80,18473
2019/08/13,15:00:00,188.80,188.81,188.74,188.74,33496
2019/08/13,15:01:00,188.74,188.82,188.73,188.79,16806
2019/08/13,15:02:00,188.79,188.83,188.77,188.81,37670
2019/08/13,15:03:00,188.81,188.81,188.71,188.71,36684
2019/08/13,15:04:00,188.71,188.71,188.63,188.66,98168
2019/08/13,15:05:00,188.66,188.68,188.55,188.57,40196
2019/08/13,15:06:00,188.58,188.59,188.48,188.50,117597
2019/08/13,15:07:00,188.50,188.52,188.46,188.50,41073
2019/08/13,15:08:00,188.50,188.52,188.36,188.38,73179
2019/08/13,15:09:00,188.39,188.40,188.33,188.38,47836
2019/08/13,15:10:00,188.37,188.45,188.34,188.43,75612
2019/08/13,15:11:00,188.44,188.44,188.41,188.42,38174
2019/08/13,15:12:00,188.42,188.46,188.40,188.41,34698
2019/08/13,15:13:00,188.41,188.42,188.33,188.34,34409
2019/08/13,15:14:00,188.34,188.34,188.26,188.32,67738
2019/08/13,15:15:00,188.31,188.41,188.31,188.41,32458
2019/08/13,15:16:00,188.41,188.43,188.35,188.42,36832
2019/08/13,15:17:00,188.42,188.52,188.41,188.52,27649
2019/08/13,15:18:00,188.53,188.54,188.45,188.46,41835
2019/08/13,15:19:00,188.46,188.53,188.46,188.50,27095
2019/08/13,15:20:00,188.50,188.57,188.49,188.57,39343
2019/08/13,15:21:00,188.57,188.59,188.52,188.55,48088
2019/08/13,15:22:00,188.55,188.55,188.46,188.49,42157
2019/08/13,15:23:00,188.49,188.50,188.43,188.46,18906
2019/08/13,15:24:00,188.46,188.54,188.46,188.47,41818
2019/08/13,15:25:00,188.46,188.53,188.44,188.52,30417
2019/08/13,15:26:00,188.52,188.58,188.50,188.51,43339
2019/08/13,15:27:00,188.51,188.51,188.45,188.45,25807
2019/08/13,15:28:00,188.45,188.50,188.45,188.50,23050
2019/08/13,15:29:00,188.51,188.55,188.51,188.53,23494
2019/08/13,15:30:00,188.53,188.57,188.51,188.55,27412
2019/08/13,15:31:00,188.54,188.54,188.37,188.41,51191
2019/08/13,15:32:00,188.41,188.50,188.41,188.49,93471
2019/08/13,15:33:00,188.48,188.54,188.41,188.52,46778
2019/08/13,15:34:00,188.52,188.52,188.41,188.48,86101
2019/08/13,15:35:00,188.48,188.48,188.42,188.45,34852
2019/08/13,15:36:00,188.47,188.52,188.46,188.49,31572
2019/08/13,15:37:00,188.49,188.54,188.47,188.52,34097
2019/08/13,15:38:00,188.51,188.51,188.42,188.45,46966
2019/08/13,15:39:00,188.45,188.51,188.43,188.46,39162
2019/08/13,15:40:00,188.46,188.53,188.45,188.51,33906
2019/08/13,15:41:00,188.51,188.61,188.51,188.60,113993
2019/08/13,15:42:00,188.60,188.60,188.46,188.46,63606
2019/08/13,15:43:00,188.47,188.54,188.46,188.50,91465
2019/08/13,15:44:00,188.50,188.50,188.37,188.38,46084
2019/08/13,15:45:00,188.38,188.42,188.34,188.35,109778
2019/08/13,15:46:00,188.35,188.41,188.31,188.34,62938
2019/08/13,15:47:00,188.35,188.35,188.24,188.25,94272
2019/08/13,15:48:00,188.25,188.28,188.22,188.25,71451
2019/08/13,15:49:00,188.25,188.31,188.21,188.29,68887
2019/08/13,15:50:00,188.29,188.36,188.26,188.35,110486
2019/08/13,15:51:00,188.35,188.42,188.32,188.42,110146
2019/08/13,15:52:00,188.42,188.43,188.36,188.39,54157
2019/08/13,15:53:00,188.39,188.52,188.38,188.47,69855
2019/08/13,15:54:00,188.47,188.49,188.40,188.47,78074
2019/08/13,15:55:00,188.47,188.57,188.47,188.57,267936
2019/08/13,15:56:00,188.56,188.56,188.28,188.34,427383
2019/08/13,15:57:00,188.34,188.38,188.29,188.31,189369
2019/08/13,15:58:00,188.31,188.31,188.23,188.27,273392
2019/08/13,15:59:00,188.27,188.34,188.25,188.32,430853
2019/08/13,16:00:00,188.32,188.47,188.24,188.39,1047019
2019/08/14,09:31:00,185.31,185.55,185.20,185.50,484140
2019/08/14,09:32:00,185.48,185.55,185.06,185.42,598031
2019/08/14,09:33:00,185.41,185.89,185.35,185.66,265745
2019/08/14,09:34:00,185.65,185.78,185.37,185.42,296964
2019/08/14,09:35:00,185.45,185.54,185.28,185.54,248675
2019/08/14,09:36:00,185.54,185.74,185.30,185.60,169312
2019/08/14,09:37:00,185.61,185.76,185.45,185.73,125011
2019/08/14,09:38:00,185.71,185.81,185.54,185.74,181952
2019/08/14,09:39:00,185.73,185.79,185.57,185.75,116036
2019/08/14,09:40:00,185.73,185.95,185.60,185.94,220538
2019/08/14,09:41:00,185.92,185.92,185.53,185.53,172855
2019/08/14,09:42:00,185.52,185.67,185.41,185.57,97375
2019/08/14,09:43:00,185.55,185.81,185.45,185.45,120378
2019/08/14,09:44:00,185.45,185.54,185.39,185.39,73008
2019/08/14,09:45:00,185.39,185.47,185.24,185.39,141574
2019/08/14,09:46:00,185.39,185.39,184.79,184.95,353835
2019/08/14,09:47:00,184.94,185.08,184.84,185.06,208413
2019/08/14,09:48:00,185.07,185.16,184.94,185.12,79195
2019/08/14,09:49:00,185.10,185.19,184.97,185.19,107633
2019/08/14,09:50:00,185.19,185.29,185.10,185.10,118991
2019/08/14,09:51:00,185.10,185.26,184.88,185.26,350625
2019/08/14,09:52:00,185.26,185.73,185.26,185.39,215781
2019/08/14,09:53:00,185.40,185.41,185.19,185.21,110044
2019/08/14,09:54:00,185.20,185.31,185.13,185.27,126455
2019/08/14,09:55:00,185.27,185.55,185.19,185.49,85075
2019/08/14,09:56:00,185.49,185.50,185.32,185.32,66054
2019/08/14,09:57:00,185.32,185.73,185.28,185.62,94080
2019/08/14,09:58:00,185.62,185.65,185.48,185.65,98940
2019/08/14,09:59:00,185.66,185.79,185.54,185.78,210421
2019/08/14,10:00:00,185.78,185.78,185.54,185.61,81547
2019/08/14,10:01:00,185.62,185.64,185.39,185.42,110098
2019/08/14,10:02:00,185.42,185.42,185.16,185.16,95991
2019/08/14,10:03:00,185.16,185.27,185.03,185.05,180656
2019/08/14,10:04:00,185.05,185.18,184.99,185.00,102825
2019/08/14,10:05:00,184.98,184.98,184.75,184.92,213797
2019/08/14,10:06:00,184.92,185.03,184.74,184.85,94374
2019/08/14,10:07:00,184.86,185.17,184.77,185.02,110055
2019/08/14,10:08:00,185.03,185.08,184.94,185.03,61466
2019/08/14,10:09:00,185.02,185.13,184.95,185.12,88184
2019/08/14,10:10:00,185.10,185.17,185.04,185.11,46921
2019/08/14,10:11:00,185.10,185.10,184.86,184.96,89076
2019/08/14,10:12:00,184.96,185.06,184.76,184.77,111559
2019/08/14,10:13:00,184.77,184.84,184.67,184.73,121141
2019/08/14,10:14:00,184.73,184.88,184.64,184.74,98658
2019/08/14,10:15:00,184.72,184.75,184.64,184.72,82905
2019/08/14,10:16:00,184.72,184.95,184.72,184.88,69592
2019/08/14,10:17:00,184.86,184.97,184.84,184.85,95882
2019/08/14,10:18:00,184.85,184.85,184.75,184.83,59103
2019/08/14,10:19:00,184.83,184.89,184.73,184.74,83548
2019/08/14,10:20:00,184.74,184.81,184.67,184.71,101233
2019/08/14,10:21:00,184.71,184.79,184.67,184.79,65613
2019/08/14,10:22:00,184.80,185.06,184.79,184.95,110756
2019/08/14,10:23:00,184.96,184.96,184.81,184.92,71528
2019/08/14,10:24:00,184.92,185.03,184.87,184.88,107290
2019/08/14,10:25:00,184.88,185.09,184.86,185.01,535554
2019/08/14,10:26:00,185.01,185.05,184.91,185.04,52522
2019/08/14,10:27:00,185.05,185.20,185.05,185.18,123481
2019/08/14,10:28:00,185.18,185.25,185.05,185.25,150374
2019/08/14,10:29:00,185.23,185.29,185.19,185.23,105170
2019/08/14,10:30:00,185.21,185.22,185.14,185.14,48111
2019/08/14,10:31:00,185.13,185.22,184.96,185.02,95184
2019/08/14,10:32:00,185.02,185.03,184.90,184.97,100618
2019/08/14,10:33:00,184.98,185.06,184.86,184.91,46693
2019/08/14,10:34:00,184.92,184.95,184.84,184.92,35364
2019/08/14,10:35:00,184.92,185.01,184.85,184.92,60018
2019/08/14,10:36:00,184.91,184.96,184.74,184.78,131840
2019/08/14,10:37:00,184.78,184.83,184.71,184.77,43086
2019/08/14,10:38:00,184.76,184.80,184.58,184.61,247500
2019/08/14,10:39:00,184.60,184.74,184.58,184.70,49004
2019/08/14,10:40:00,184.69,184.70,184.55,184.58,56490
2019/08/14,10:41:00,184.58,184.60,184.42,184.42,156395
2019/08/14,10:42:00,184.42,184.55,184.42,184.55,65954
2019/08/14,10:43:00,184.54,184.66,184.50,184.62,78339
2019/08/14,10:44:00,184.62,184.80,184.60,184.79,45099
2019/08/14,10:45:00,184.77,184.90,184.73,184.82,74784
2019/08/14,10:46:00,184.82,184.84,184.59,184.60,48802
2019/08/14,10:47:00,184.59,184.66,184.55,184.60,62294
2019/08/14,10:48:00,184.60,184.76,184.60,184.71,29857
2019/08/14,10:49:00,184.69,184.74,184.56,184.58,52382
2019/08/14,10:50:00,184.58,184.58,184.45,184.53,78937
2019/08/14,10:51:00,184.53,184.55,184.37,184.38,40722
2019/08/14,10:52:00,184.36,184.46,184.35,184.45,62636
2019/08/14,10:53:00,184.45,184.49,184.41,184.41,30729
2019/08/14,10:54:00,184.41,184.46,184.40,184.41,61156
2019/08/14,10:55:00,184.41,184.47,184.37,184.47,166744
2019/08/14,10:56:00,184.47,184.60,184.42,184.57,71446
2019/08/14,10:57:00,184.57,184.67,184.54,184.65,106396
2019/08/14,10:58:00,184.66,184.67,184.37,184.37,153494
2019/08/14,10:59:00,184.37,184.40,184.25,184.28,200395
2019/08/14,11:00:00,184.28,184.36,184.21,184.21,179500
2019/08/14,11:01:00,184.21,184.27,184.07,184.08,148892
2019/08/14,11:02:00,184.07,184.35,184.00,184.33,141216
2019/08/14,11:03:00,184.31,184.38,184.24,184.29,61066
2019/08/14,11:04:00,184.29,184.30,184.15,184.29,71830
2019/08/14,11:05:00,184.28,184.35,184.10,184.12,96251
2019/08/14,11:06:00,184.11,184.22,184.00,184.04,146177
2019/08/14,11:07:00,184.04,184.13,183.97,184.00,121599
2019/08/14,11:08:00,184.00,184.19,184.00,184.12,72850
2019/08/14,11:09:00,184.12,184.21,184.10,184.11,34157
2019/08/14,11:10:00,184.11,184.11,183.99,184.00,65183
2019/08/14,11:11:00,183.99,184.03,183.93,184.00,139830
2019/08/14,11:12:00,183.99,184.02,183.84,183.89,120242
2019/08/14,11:13:00,183.88,183.94,183.83,183.89,87230
2019/08/14,11:14:00,183.89,183.90,183.72,183.79,123369
2019/08/14,11:15:00,183.79,183.85,183.64,183.65,89471
2019/08/14,11:16:00,183.65,183.70,183.52,183.60,165281
2019/08/14,11:17:00,183.60,183.64,183.47,183.48,340932
2019/08/14,11:18:00,183.48,183.76,183.47,183.73,231976
2019/08/14,11:19:00,183.74,183.86,183.66,183.66,257293
2019/08/14,11:20:00,183.65,183.74,183.63,183.70,251851
2019/08/14,11:21:00,183.71,183.89,183.70,183.89,138708
2019/08/14,11:22:00,183.89,183.95,183.80,183.83,314333
2019/08/14,11:23:00,183.83,184.00,183.83,183.96,200912
2019/08/14,11:24:00,183.97,184.05,183.94,184.03,71681
2019/08/14,11:25:00,184.02,184.03,183.90,183.95,65772
2019/08/14,11:26:00,183.97,184.05,183.90,183.90,54847
2019/08/14,11:27:00,183.90,184.06,183.84,184.04,100104
2019/08/14,11:28:00,184.05,184.06,183.99,184.04,42144
2019/08/14,11:29:00,184.03,184.11,183.91,183.91,159137
2019/08/14,11:30:00,183.93,183.94,183.86,183.91,34506
2019/08/14,11:31:00,183.91,183.98,183.87,183.98,121446
2019/08/14,11:32:00,183.98,184.05,183.93,184.02,87934
2019/08/14,11:33:00,184.02,184.13,183.99,184.12,90425
2019/08/14,11:34:00,184.13,184.18,184.03,184.13,65633
2019/08/14,11:35:00,184.14,184.22,184.11,184.17,90662
2019/08/14,11:36:00,184.17,184.23,184.08,184.09,62053
2019/08/14,11:37:00,184.10,184.11,183.89,183.89,107066
2019/08/14,11:38:00,183.88,184.07,183.82,183.99,152404
2019/08/14,11:39:00,183.99,184.04,183.86,184.00,35711
2019/08/14,11:40:00,183.98,184.00,183.93,183.97,24796
2019/08/14,11:41:00,183.97,184.02,183.74,183.74,102874
2019/08/14,11:42:00,183.74,183.83,183.69,183.69,84382
2019/08/14,11:43:00,183.69,183.74,183.65,183.68,146702
2019/08/14,11:44:00,183.68,183.71,183.64,183.65,68744
2019/08/14,11:45:00,183.67,183.73,183.63,183.63,26794
2019/08/14,11:46:00,183.63,183.63,183.44,183.44,106319
2019/08/14,11:47:00,183.44,183.50,183.24,183.41,152912
2019/08/14,11:48:00,183.40,183.43,183.27,183.28,33053
2019/08/14,11:49:00,183.27,183.42,183.23,183.41,41306
2019/08/14,11:50:00,183.41,183.50,183.34,183.50,103414
2019/08/14,11:51:00,183.49,183.65,183.46,183.64,105705
2019/08/14,11:52:00,183.64,183.65,183.50,183.51,135827
2019/08/14,11:53:00,183.51,183.61,183.35,183.55,123001
2019/08/14,11:54:00,183.55,183.55,183.46,183.47,46452
2019/08/14,11:55:00,183.47,183.57,183.47,183.54,189496
2019/08/14,11:56:00,183.54,183.54,183.42,183.47,34313
2019/08/14,11:57:00,183.47,183.48,183.31,183.34,84115
2019/08/14,11:58:00,183.33,183.35,183.25,183.27,120470
2019/08/14,11:59:00,183.27,183.32,183.18,183.32,63383
2019/08/14,12:00:00,183.32,183.43,183.29,183.36,145317
2019/08/14,12:01:00,183.34,183.35,182.97,183.10,226426
2019/08/14,12:02:00,183.10,183.17,183.04,183.06,70838
2019/08/14,12:03:00,183.06,183.10,182.89,182.90,86578
2019/08/14,12:04:00,182.90,183.07,182.87,183.06,90050
2019/08/14,12:05:00,183.07,183.10,182.91,182.94,53065
2019/08/14,12:06:00,182.95,183.13,182.90,183.04,194794
2019/08/14,12:07:00,183.02,183.08,182.99,182.99,37384
2019/08/14,12:08:00,182.99,183.03,182.95,183.01,523567
2019/08/14,12:09:00,183.01,183.05,182.92,182.98,68626
2019/08/14,12:10:00,182.98,183.06,182.83,182.89,82055
2019/08/14,12:11:00,182.89,182.96,182.82,182.82,69601
2019/08/14,12:12:00,182.82,182.92,182.79,182.84,96674
2019/08/14,12:13:00,182.85,183.22,182.83,183.21,166384
2019/08/14,12:14:00,183.20,183.21,183.08,183.13,136276
2019/08/14,12:15:00,183.16,183.26,183.07,183.24,93680
2019/08/14,12:16:00,183.25,183.26,183.08,183.12,125036
2019/08/14,12:17:00,183.12,183.23,183.09,183.23,43215
2019/08/14,12:18:00,183.23,183.26,183.15,183.25,107536
2019/08/14,12:19:00,183.25,183.25,183.18,183.23,35612
2019/08/14,12:20:00,183.23,183.23,183.11,183.18,55374
2019/08/14,12:21:00,183.18,183.30,183.12,183.16,154796
2019/08/14,12:22:00,183.15,183.16,183.00,183.05,70126
2019/08/14,12:23:00,183.05,183.05,182.91,182.98,34096
2019/08/14,12:24:00,182.98,183.06,182.96,183.01,16620
2019/08/14,12:25:00,183.02,183.14,183.02,183.11,27741
2019/08/14,12:26:00,183.10,183.12,183.03,183.09,56578
2019/08/14,12:27:00,183.09,183.09,182.93,182.99,45779
2019/08/14,12:28:00,182.97,182.98,182.88,182.93,74973
2019/08/14,12:29:00,182.93,183.09,182.92,183.02,62726
2019/08/14,12:30:00,183.02,183.15,183.00,183.10,84440
2019/08/14,12:31:00,183.10,183.31,183.08,183.27,73105
2019/08/14,12:32:00,183.27,183.38,183.27,183.38,48553
2019/08/14,12:33:00,183.38,183.51,183.34,183.51,139809
2019/08/14,12:34:00,183.51,183.51,183.38,183.40,40626
2019/08/14,12:35:00,183.40,183.42,183.37,183.38,50706
2019/08/14,12:36:00,183.37,183.48,183.37,183.42,38616
2019/08/14,12:37:00,183.43,183.44,183.30,183.35,55377
2019/08/14,12:38:00,183.35,183.45,183.35,183.45,20705
2019/08/14,12:39:00,183.45,183.46,183.29,183.29,30162
2019/08/14,12:40:00,183.29,183.33,183.22,183.29,30437
2019/08/14,12:41:00,183.29,183.36,183.11,183.11,138287
2019/08/14,12:42:00,183.11,183.23,183.11,183.15,56115
2019/08/14,12:43:00,183.14,183.14,183.00,183.06,112160
2019/08/14,12:44:00,183.05,183.21,183.02,183.20,75069
2019/08/14,12:45:00,183.20,183.24,183.13,183.16,61194
2019/08/14,12:46:00,183.11,183.18,183.06,183.12,42701
2019/08/14,12:47:00,183.11,183.24,183.08,183.23,36700
2019/08/14,12:48:00,183.25,183.25,183.06,183.08,33609
2019/08/14,12:49:00,183.08,183.14,182.98,183.02,93193
2019/08/14,12:50:00,183.05,183.08,182.85,182.85,269895
2019/08/14,12:51:00,182.85,182.91,182.72,182.87,276196
2019/08/14,12:52:00,182.89,182.95,182.82,182.89,80406
2019/08/14,12:53:00,182.85,183.01,182.85,182.90,82393
2019/08/14,12:54:00,182.90,182.96,182.84,182.86,82309
2019/08/14,12:55:00,182.86,182.93,182.78,182.79,94485
2019/08/14,12:56:00,182.79,182.83,182.70,182.83,155086
2019/08/14,12:57:00,182.82,182.85,182.77,182.82,106262
2019/08/14,12:58:00,182.81,182.82,182.68,182.68,123186
2019/08/14,12:59:00,182.68,182.71,182.55,182.61,172250
2019/08/14,13:00:00,182.61,182.70,182.55,182.68,86366
2019/08/14,13:01:00,182.67,182.67,182.47,182.49,126788
2019/08/14,13:02:00,182.50,182.56,182.42,182.50,87385
2019/08/14,13:03:00,182.50,182.74,182.50,182.72,120709
2019/08/14,13:04:00,182.72,182.95,182.71,182.86,119989
2019/08/14,13:05:00,182.85,182.86,182.78,182.78,55671
2019/08/14,13:06:00,182.78,182.80,182.69,182.77,37665
2019/08/14,13:07:00,182.77,182.77,182.61,182.67,40263
2019/08/14,13:08:00,182.68,182.81,182.68,182.74,22856
2019/08/14,13:09:00,182.74,182.85,182.70,182.77,30752
2019/08/14,13:10:00,182.77,182.87,182.73,182.81,392697
2019/08/14,13:11:00,182.81,182.90,182.77,182.77,35981
2019/08/14,13:12:00,182.80,182.83,182.70,182.71,53988
2019/08/14,13:13:00,182.71,182.90,182.68,182.89,74651
2019/08/14,13:14:00,182.88,183.00,182.87,182.98,144422
2019/08/14,13:15:00,182.99,183.00,182.89,182.95,97385
2019/08/14,13:16:00,182.94,182.97,182.82,182.96,76372
2019/08/14,13:17:00,182.97,183.08,182.83,182.91,93968
2019/08/14,13:18:00,182.91,183.04,182.83,182.94,116785
2019/08/14,13:19:00,182.94,182.94,182.70,182.75,122083
2019/08/14,13:20:00,182.77,182.79,182.67,182.74,36343
2019/08/14,13:21:00,182.74,182.87,182.72,182.85,68855
2019/08/14,13:22:00,182.85,183.00,182.84,182.99,41094
2019/08/14,13:23:00,182.99,183.05,182.94,183.02,69287
2019/08/14,13:24:00,183.02,183.06,182.99,183.02,51581
2019/08/14,13:25:00,183.03,183.18,183.01,183.17,100090
2019/08/14,13:26:00,183.17,183.30,183.11,183.29,174400
2019/08/14,13:27:00,183.30,183.31,183.17,183.17,93854
2019/08/14,13:28:00,183.17,183.74,183.16,183.73,384158
2019/08/14,13:29:00,183.73,183.79,183.47,183.48,127684
2019/08/14,13:30:00,183.47,183.49,183.36,183.40,73217
2019/08/14,13:31:00,183.40,183.60,183.35,183.55,225525
2019/08/14,13:32:00,183.55,183.62,183.44,183.44,87451
2019/08/14,13:33:00,183.44,183.52,183.40,183.46,57031
2019/08/14,13:34:00,183.46,183.48,183.37,183.48,34629
2019/08/14,13:35:00,183.48,183.53,183.39,183.53,66269
2019/08/14,13:36:00,183.53,183.55,183.39,183.50,44724
2019/08/14,13:37:00,183.50,183.56,183.46,183.51,29826
2019/08/14,13:38:00,183.53,183.71,183.53,183.70,58115
2019/08/14,13:39:00,183.70,183.82,183.67,183.81,284625
2019/08/14,13:40:00,183.81,183.83,183.63,183.71,186597
2019/08/14,13:41:00,183.71,183.82,183.66,183.75,127730
2019/08/14,13:42:00,183.75,183.86,183.73,183.79,76497
2019/08/14,13:43:00,183.79,183.85,183.75,183.80,69624
2019/08/14,13:44:00,183.80,183.85,183.73,183.81,108548
2019/08/14,13:45:00,183.81,183.89,183.79,183.82,33236
2019/08/14,13:46:00,183.81,183.82,183.66,183.67,163890
2019/08/14,13:47:00,183.66,183.77,183.58,183.59,115524
2019/08/14,13:48:00,183.59,183.70,183.56,183.58,65964
2019/08/14,13:49:00,183.58,183.69,183.57,183.67,76727
2019/08/14,13:50:00,183.67,183.68,183.58,183.61,63542
2019/08/14,13:51:00,183.61,183.74,183.61,183.67,34878
2019/08/14,13:52:00,183.65,183.66,183.54,183.56,68293
2019/08/14,13:53:00,183.57,183.66,183.54,183.66,29300
2019/08/14,13:54:00,183.66,183.75,183.64,183.67,39470
2019/08/14,13:55:00,183.67,183.67,183.55,183.61,37964
2019/08/14,13:56:00,183.61,183.64,183.54,183.64,30255
2019/08/14,13:57:00,183.64,183.66,183.46,183.50,45561
2019/08/14,13:58:00,183.49,183.51,183.38,183.42,94527
2019/08/14,13:59:00,183.41,183.44,183.37,183.38,47077
2019/08/14,14:00:00,183.38,183.48,183.36,183.46,68352
2019/08/14,14:01:00,183.46,183.49,183.41,183.49,16670
2019/08/14,14:02:00,183.50,183.53,183.28,183.30,85795
2019/08/14,14:03:00,183.31,183.33,183.24,183.28,65778
2019/08/14,14:04:00,183.27,183.29,183.21,183.26,88829
2019/08/14,14:05:00,183.24,183.26,183.18,183.18,76272
2019/08/14,14:06:00,183.17,183.23,183.03,183.05,55416
2019/08/14,14:07:00,183.05,183.19,183.01,183.16,106205
2019/08/14,14:08:00,183.16,183.31,183.08,183.30,161883
2019/08/14,14:09:00,183.29,183.32,183.17,183.22,57019
2019/08/14,14:10:00,183.22,183.32,183.19,183.32,68230
2019/08/14,14:11:00,183.32,183.37,183.26,183.32,45994
2019/08/14,14:12:00,183.32,183.39,183.29,183.35,75395
2019/08/14,14:13:00,183.35,183.43,183.30,183.40,28537
2019/08/14,14:14:00,183.40,183.54,183.36,183.38,91144
2019/08/14,14:15:00,183.38,183.42,183.24,183.32,60741
2019/08/14,14:16:00,183.32,183.44,183.32,183.44,35686
2019/08/14,14:17:00,183.45,183.50,183.38,183.41,39252
2019/08/14,14:18:00,183.41,183.65,183.40,183.60,490816
2019/08/14,14:19:00,183.61,183.66,183.55,183.58,102450
2019/08/14,14:20:00,183.58,183.58,183.45,183.53,28089
2019/08/14,14:21:00,183.53,183.53,183.36,183.48,33585
2019/08/14,14:22:00,183.49,183.50,183.34,183.37,67858
2019/08/14,14:23:00,183.36,183.36,183.25,183.29,51261
2019/08/14,14:24:00,183.29,183.32,183.20,183.20,60426
2019/08/14,14:25:00,183.22,183.29,183.18,183.18,40687
2019/08/14,14:26:00,183.18,183.32,183.16,183.24,95010
2019/08/14,14:27:00,183.24,183.26,183.16,183.21,22753
2019/08/14,14:28:00,183.20,183.22,183.09,183.13,30459
2019/08/14,14:29:00,183.13,183.23,183.12,183.14,20419
2019/08/14,14:30:00,183.15,183.16,183.01,183.04,29904
2019/08/14,14:31:00,183.04,183.21,182.98,182.98,89453
2019/08/14,14:32:00,182.97,183.04,182.87,182.90,500878
2019/08/14,14:33:00,182.90,183.01,182.89,182.92,54433
2019/08/14,14:34:00,182.93,182.99,182.84,182.89,77415
2019/08/14,14:35:00,182.89,182.98,182.87,182.95,38032
2019/08/14,14:36:00,182.94,183.02,182.89,182.91,31279
2019/08/14,14:37:00,182.91,182.93,182.79,182.86,25593
2019/08/14,14:38:00,182.85,182.87,182.78,182.78,62609
2019/08/14,14:39:00,182.78,182.87,182.74,182.78,62036
2019/08/14,14:40:00,182.77,182.78,182.65,182.69,72842
2019/08/14,14:41:00,182.67,182.75,182.64,182.72,56044
2019/08/14,14:42:00,182.72,182.74,182.59,182.60,58913
2019/08/14,14:43:00,182.59,182.68,182.52,182.52,54198
2019/08/14,14:44:00,182.52,182.76,182.52,182.76,75223
2019/08/14,14:45:00,182.77,182.78,182.61,182.74,49642
2019/08/14,14:46:00,182.74,182.97,182.74,182.85,109640
2019/08/14,14:47:00,182.86,182.92,182.77,182.88,139210
2019/08/14,14:48:00,182.86,182.86,182.73,182.76,101614
2019/08/14,14:49:00,182.76,182.78,182.61,182.70,55499
2019/08/14,14:50:00,182.70,182.85,182.70,182.79,71287
2019/08/14,14:51:00,182.79,182.86,182.71,182.84,59821
2019/08/14,14:52:00,182.84,182.95,182.78,182.95,389936
2019/08/14,14:53:00,182.96,182.98,182.88,182.97,84576
2019/08/14,14:54:00,182.97,183.10,182.97,183.05,89626
2019/08/14,14:55:00,183.06,183.11,183.02,183.04,75023
2019/08/14,14:56:00,183.03,183.10,182.97,182.97,48447
2019/08/14,14:57:00,182.97,183.09,182.97,183.04,34029
2019/08/14,14:58:00,183.04,183.12,183.00,183.12,30466
2019/08/14,14:59:00,183.12,183.21,183.07,183.20,35456
2019/08/14,15:00:00,183.20,183.20,182.97,182.98,33639
2019/08/14,15:01:00,182.97,183.11,182.84,182.94,92238
2019/08/14,15:02:00,182.94,183.20,182.92,183.16,47086
2019/08/14,15:03:00,183.16,183.16,183.00,183.13,40656
2019/08/14,15:04:00,183.12,183.34,183.11,183.32,107455
2019/08/14,15:05:00,183.33,183.69,183.31,183.59,169363
2019/08/14,15:06:00,183.59,183.65,183.53,183.63,54726
2019/08/14,15:07:00,183.65,183.65,183.41,183.41,70252
2019/08/14,15:08:00,183.41,183.46,183.38,183.42,80842
2019/08/14,15:09:00,183.44,183.55,183.42,183.54,63959
2019/08/14,15:10:00,183.53,183.53,183.41,183.47,58781
2019/08/14,15:11:00,183.44,183.55,183.42,183.45,44112
2019/08/14,15:12:00,183.46,183.53,183.41,183.51,48478
2019/08/14,15:13:00,183.54,183.55,183.44,183.53,30669
2019/08/14,15:14:00,183.52,183.62,183.38,183.39,58192
2019/08/14,15:15:00,183.39,183.42,183.20,183.27,201543
2019/08/14,15:16:00,183.26,183.26,183.11,183.11,82274
2019/08/14,15:17:00,183.11,183.16,182.99,183.00,88900
2019/08/14,15:18:00,182.99,183.06,182.97,183.02,149926
2019/08/14,15:19:00,183.02,183.03,182.89,182.98,181424
2019/08/14,15:20:00,182.99,183.03,182.86,182.88,123246
2019/08/14,15:21:00,182.88,182.90,182.71,182.73,120184
2019/08/14,15:22:00,182.75,182.86,182.68,182.79,80160
2019/08/14,15:23:00,182.79,182.82,182.67,182.74,89184
2019/08/14,15:24:00,182.74,182.77,182.63,182.66,69757
2019/08/14,15:25:00,182.66,182.68,182.55,182.60,95018
2019/08/14,15:26:00,182.60,183.04,182.60,183.01,336667
2019/08/14,15:27:00,183.01,183.03,182.78,182.81,80361
2019/08/14,15:28:00,182.82,182.99,182.74,182.91,194970
2019/08/14,15:29:00,182.92,183.45,182.92,183.30,294028
2019/08/14,15:30:00,183.28,183.28,183.06,183.06,192639
2019/08/14,15:31:00,183.05,183.05,182.53,182.62,219290
2019/08/14,15:32:00,182.62,182.69,182.52,182.59,134856
2019/08/14,15:33:00,182.58,182.85,182.57,182.77,135813
2019/08/14,15:34:00,182.77,182.89,182.71,182.74,109868
2019/08/14,15:35:00,182.73,182.94,182.71,182.91,94204
2019/08/14,15:36:00,182.91,183.07,182.80,182.80,103056
2019/08/14,15:37:00,182.81,182.91,182.66,182.81,95698
2019/08/14,15:38:00,182.83,183.02,182.77,182.84,111255
2019/08/14,15:39:00,182.84,182.85,182.70,182.83,95690
2019/08/14,15:40:00,182.81,183.03,182.80,183.00,99367
2019/08/14,15:41:00,182.98,183.03,182.78,182.78,117856
2019/08/14,15:42:00,182.78,182.85,182.66,182.75,345124
2019/08/14,15:43:00,182.75,182.81,182.61,182.79,143256
2019/08/14,15:44:00,182.79,183.17,182.79,183.05,167495
2019/08/14,15:45:00,183.05,183.10,182.80,182.88,254857
2019/08/14,15:46:00,182.88,182.97,182.75,182.92,159239
2019/08/14,15:47:00,182.93,183.05,182.86,182.98,159930
2019/08/14,15:48:00,182.98,183.06,182.89,183.01,105398
2019/08/14,15:49:00,183.01,183.14,182.81,182.85,158966
2019/08/14,15:50:00,182.85,182.94,182.73,182.80,176676
2019/08/14,15:51:00,182.78,183.06,182.74,182.96,396923
2019/08/14,15:52:00,182.93,183.01,182.82,182.98,152046
2019/08/14,15:53:00,182.99,183.14,182.96,183.06,216111
2019/08/14,15:54:00,183.06,183.18,183.04,183.15,182647
2019/08/14,15:55:00,183.14,183.31,183.14,183.28,461941
2019/08/14,15:56:00,183.28,183.28,182.96,182.98,676537
2019/08/14,15:57:00,182.98,183.09,182.93,183.05,302359
2019/08/14,15:58:00,183.02,183.02,182.81,182.88,333976
2019/08/14,15:59:00,182.88,182.95,182.83,182.85,366184
2019/08/14,16:00:00,182.83,183.22,182.62,182.76,1125631
2019/08/15,09:31:00,183.11,183.50,182.59,183.50,419402
2019/08/15,09:32:00,183.49,183.59,183.13,183.22,233299
2019/08/15,09:33:00,183.22,183.45,183.03,183.08,264475
2019/08/15,09:34:00,183.08,183.34,182.97,183.33,243342
2019/08/15,09:35:00,183.34,183.49,183.19,183.22,187973
2019/08/15,09:36:00,183.21,183.32,182.86,182.97,242061
2019/08/15,09:37:00,182.97,183.18,182.78,182.82,152352
2019/08/15,09:38:00,182.82,182.82,182.47,182.48,276826
2019/08/15,09:39:00,182.47,182.63,182.43,182.51,257785
2019/08/15,09:40:00,182.49,182.61,182.38,182.41,228910
2019/08/15,09:41:00,182.41,182.41,181.89,181.95,487535
2019/08/15,09:42:00,181.95,182.12,181.78,182.10,348950
2019/08/15,09:43:00,182.09,182.33,181.84,182.26,257111
2019/08/15,09:44:00,182.24,182.56,182.13,182.51,563044
2019/08/15,09:45:00,182.51,182.72,182.40,182.55,213760
2019/08/15,09:46:00,182.55,182.83,182.39,182.75,171586
2019/08/15,09:47:00,182.75,182.82,182.53,182.68,226014
2019/08/15,09:48:00,182.69,182.83,182.59,182.83,137277
2019/08/15,09:49:00,182.83,183.16,182.83,183.12,294992
2019/08/15,09:50:00,183.12,183.21,182.90,182.92,174871
2019/08/15,09:51:00,182.91,183.00,182.79,182.85,169339
2019/08/15,09:52:00,182.86,182.87,182.62,182.72,152503
2019/08/15,09:53:00,182.77,183.03,182.76,182.94,144018
2019/08/15,09:54:00,182.93,183.02,182.83,182.87,108279
2019/08/15,09:55:00,182.86,183.14,182.73,183.12,212339
2019/08/15,09:56:00,183.11,183.20,182.94,183.10,165385
2019/08/15,09:57:00,183.09,183.14,182.87,183.13,139026
2019/08/15,09:58:00,183.13,183.28,183.00,183.01,152742
2019/08/15,09:59:00,183.01,183.08,182.88,182.98,139918
2019/08/15,10:00:00,182.98,183.30,182.84,183.13,123697
2019/08/15,10:01:00,183.12,183.34,183.04,183.24,107892
2019/08/15,10:02:00,183.24,183.40,183.14,183.18,132954
2019/08/15,10:03:00,183.17,183.17,182.90,182.93,238962
2019/08/15,10:04:00,182.93,182.95,182.69,182.84,204750
2019/08/15,10:05:00,182.81,183.00,182.70,182.87,125237
2019/08/15,10:06:00,182.86,182.87,182.72,182.87,88469
2019/08/15,10:07:00,182.82,182.82,182.56,182.64,158547
2019/08/15,10:08:00,182.62,182.91,182.57,182.81,91521
2019/08/15,10:09:00,182.79,182.97,182.71,182.93,68323
2019/08/15,10:10:00,182.92,182.99,182.82,182.91,71729
2019/08/15,10:11:00,182.91,183.08,182.80,182.96,100747
2019/08/15,10:12:00,182.96,183.29,182.92,183.17,115515
2019/08/15,10:13:00,183.17,183.42,183.17,183.28,73963
2019/08/15,10:14:00,183.28,183.31,183.19,183.25,39119
2019/08/15,10:15:00,183.24,183.32,183.11,183.13,75419
2019/08/15,10:16:00,183.10,183.32,183.06,183.22,70125
2019/08/15,10:17:00,183.22,183.24,182.84,182.97,158189
2019/08/15,10:18:00,182.97,183.00,182.88,182.97,74869
2019/08/15,10:19:00,182.96,182.96,182.73,182.86,81876
2019/08/15,10:20:00,182.90,183.08,182.88,182.95,51960
2019/08/15,10:21:00,182.95,182.96,182.79,182.81,58156
2019/08/15,10:22:00,182.81,182.90,182.70,182.87,83021
2019/08/15,10:23:00,182.89,182.93,182.73,182.83,153452
2019/08/15,10:24:00,182.83,183.07,182.83,182.96,53001
2019/08/15,10:25:00,182.98,183.14,182.92,183.09,74013
2019/08/15,10:26:00,183.11,183.23,183.01,183.12,52458
2019/08/15,10:27:00,183.11,183.28,183.11,183.17,67317
2019/08/15,10:28:00,183.17,183.17,182.94,183.09,96664
2019/08/15,10:29:00,183.05,183.10,182.96,183.02,46628
2019/08/15,10:30:00,183.01,183.07,182.69,182.69,86374
2019/08/15,10:31:00,182.69,182.69,182.38,182.47,159642
2019/08/15,10:32:00,182.48,182.67,182.47,182.66,138106
2019/08/15,10:33:00,182.67,182.80,182.65,182.77,68263
2019/08/15,10:34:00,182.77,182.90,182.68,182.79,76002
2019/08/15,10:35:00,182.78,182.93,182.65,182.91,78152
2019/08/15,10:36:00,182.89,182.95,182.83,182.94,70457
2019/08/15,10:37:00,182.91,183.07,182.87,183.04,84323
2019/08/15,10:38:00,183.04,183.06,182.90,182.93,44121
2019/08/15,10:39:00,182.94,183.07,182.84,182.89,55508
2019/08/15,10:40:00,182.89,182.94,182.72,182.73,51599
2019/08/15,10:41:00,182.71,182.78,182.57,182.77,57749
2019/08/15,10:42:00,182.78,182.81,182.68,182.69,42735
2019/08/15,10:43:00,182.70,182.81,182.59,182.79,36823
2019/08/15,10:44:00,182.78,182.80,182.63,182.72,48101
2019/08/15,10:45:00,182.67,182.91,182.67,182.88,58043
2019/08/15,10:46:00,182.88,183.10,182.86,182.89,78353
2019/08/15,10:47:00,182.89,183.02,182.89,182.94,46660
2019/08/15,10:48:00,182.94,183.04,182.90,182.96,53514
2019/08/15,10:49:00,182.96,182.96,182.60,182.70,97652
2019/08/15,10:50:00,182.69,182.77,182.66,182.68,42273
2019/08/15,10:51:00,182.68,182.74,182.61,182.73,46281
2019/08/15,10:52:00,182.74,182.90,182.71,182.88,35637
2019/08/15,10:53:00,182.88,183.03,182.78,183.02,62132
2019/08/15,10:54:00,183.03,183.06,182.92,182.94,52309
2019/08/15,10:55:00,182.93,182.97,182.84,182.94,48950
2019/08/15,10:56:00,182.94,182.96,182.80,182.82,45395
2019/08/15,10:57:00,182.82,182.90,182.75,182.83,67689
2019/08/15,10:58:00,182.83,182.86,182.68,182.71,49706
2019/08/15,10:59:00,182.71,182.72,182.65,182.68,141673
2019/08/15,11:00:00,182.66,182.70,182.53,182.61,51520
2019/08/15,11:01:00,182.61,182.61,182.47,182.55,130763
2019/08/15,11:02:00,182.58,182.58,182.47,182.47,48123
2019/08/15,11:03:00,182.47,182.61,182.46,182.57,26572
2019/08/15,11:04:00,182.60,182.63,182.46,182.46,24546
2019/08/15,11:05:00,182.44,182.44,182.26,182.34,178245
2019/08/15,11:06:00,182.31,182.35,182.25,182.29,40491
2019/08/15,11:07:00,182.31,182.39,182.25,182.31,45967
2019/08/15,11:08:00,182.31,182.31,182.15,182.19,67528
2019/08/15,11:09:00,182.18,182.19,181.92,182.01,166881
2019/08/15,11:10:00,182.01,182.04,181.87,181.98,97405
2019/08/15,11:11:00,181.97,181.98,181.79,181.84,297595
2019/08/15,11:12:00,181.84,181.97,181.81,181.87,92425
2019/08/15,11:13:00,181.88,182.06,181.83,182.00,96233
2019/08/15,11:14:00,182.01,182.02,181.91,182.01,48784
2019/08/15,11:15:00,182.01,182.04,181.89,182.01,55665
2019/08/15,11:16:00,182.00,182.02,181.91,181.93,76235
2019/08/15,11:17:00,181.94,182.10,181.94,182.05,43506
2019/08/15,11:18:00,182.04,182.07,181.90,182.03,45205
2019/08/15,11:19:00,182.04,182.08,182.00,182.00,28426
2019/08/15,11:20:00,181.98,182.07,181.95,181.95,72950
2019/08/15,11:21:00,181.95,181.95,181.64,181.68,111138
2019/08/15,11:22:00,181.67,181.87,181.66,181.81,88589
2019/08/15,11:23:00,181.81,181.87,181.70,181.84,91387
2019/08/15,11:24:00,181.84,181.89,181.79,181.83,30993
2019/08/15,11:25:00,181.83,182.26,181.78,182.14,103913
2019/08/15,11:26:00,182.15,182.22,182.06,182.20,67778
2019/08/15,11:27:00,182.20,182.21,182.11,182.12,41879
2019/08/15,11:28:00,182.13,182.31,182.12,182.27,81269
2019/08/15,11:29:00,182.27,182.45,182.27,182.36,79820
2019/08/15,11:30:00,182.36,182.47,182.31,182.44,26381
2019/08/15,11:31:00,182.45,182.52,182.38,182.49,86760
2019/08/15,11:32:00,182.49,182.52,182.39,182.43,188522
2019/08/15,11:33:00,182.43,182.59,182.43,182.49,38758
2019/08/15,11:34:00,182.49,182.57,182.43,182.53,33240
2019/08/15,11:35:00,182.53,182.56,182.45,182.47,61154
2019/08/15,11:36:00,182.46,182.61,182.46,182.55,72297
2019/08/15,11:37:00,182.56,182.57,182.42,182.47,70263
2019/08/15,11:38:00,182.46,182.54,182.45,182.50,60505
2019/08/15,11:39:00,182.50,182.60,182.48,182.60,36472
2019/08/15,11:40:00,182.60,182.65,182.52,182.64,43517
2019/08/15,11:41:00,182.64,182.64,182.56,182.60,20727
2019/08/15,11:42:00,182.60,182.67,182.59,182.63,38181
2019/08/15,11:43:00,182.63,182.63,182.42,182.44,42017
2019/08/15,11:44:00,182.44,182.49,182.38,182.47,50688
2019/08/15,11:45:00,182.47,182.55,182.40,182.47,21634
2019/08/15,11:46:00,182.47,182.51,182.42,182.43,18288
2019/08/15,11:47:00,182.44,182.54,182.43,182.51,13192
2019/08/15,11:48:00,182.51,182.68,182.50,182.65,82660
2019/08/15,11:49:00,182.65,182.66,182.47,182.48,23292
2019/08/15,11:50:00,182.48,182.51,182.35,182.39,81987
2019/08/15,11:51:00,182.40,182.56,182.40,182.53,45685
2019/08/15,11:52:00,182.53,182.53,182.37,182.44,56757
2019/08/15,11:53:00,182.44,182.50,182.38,182.42,56862
2019/08/15,11:54:00,182.42,182.43,182.29,182.39,84000
2019/08/15,11:55:00,182.40,182.44,182.37,182.38,14019
2019/08/15,11:56:00,182.38,182.55,182.31,182.55,41570
2019/08/15,11:57:00,182.55,182.65,182.53,182.60,32045
2019/08/15,11:58:00,182.61,182.86,182.53,182.85,118611
2019/08/15,11:59:00,182.85,182.94,182.79,182.90,93818
2019/08/15,12:00:00,182.90,182.94,182.87,182.92,32804
2019/08/15,12:01:00,182.91,182.95,182.85,182.89,44177
2019/08/15,12:02:00,182.90,182.96,182.78,182.80,41999
2019/08/15,12:03:00,182.81,182.84,182.75,182.84,36765
2019/08/15,12:04:00,182.84,182.98,182.80,182.92,49284
2019/08/15,12:05:00,182.92,183.12,182.92,183.09,101601
2019/08/15,12:06:00,183.09,183.35,183.09,183.24,161365
2019/08/15,12:07:00,183.24,183.33,183.22,183.33,34237
2019/08/15,12:08:00,183.33,183.33,183.24,183.31,50069
2019/08/15,12:09:00,183.31,183.35,183.17,183.19,118990
2019/08/15,12:10:00,183.19,183.21,183.11,183.13,68009
2019/08/15,12:11:00,183.13,183.14,183.02,183.10,124955
2019/08/15,12:12:00,183.10,183.17,183.08,183.11,47150
2019/08/15,12:13:00,183.11,183.15,183.05,183.06,16081
2019/08/15,12:14:00,183.09,183.09,183.00,183.03,26493
2019/08/15,12:15:00,183.03,183.09,183.01,183.02,17261
2019/08/15,12:16:00,183.01,183.14,182.99,183.13,27292
2019/08/15,12:17:00,183.14,183.14,182.96,182.99,21543
2019/08/15,12:18:00,182.99,183.00,182.91,182.95,47022
2019/08/15,12:19:00,182.96,183.05,182.95,183.00,21009
2019/08/15,12:20:00,183.00,183.09,182.99,183.00,19849
2019/08/15,12:21:00,183.01,183.09,182.97,182.98,20781
2019/08/15,12:22:00,183.01,183.12,182.98,183.01,67217
2019/08/15,12:23:00,183.01,183.10,182.91,182.99,78713
2019/08/15,12:24:00,182.98,183.02,182.87,182.92,39260
2019/08/15,12:25:00,182.92,182.92,182.81,182.85,43281
2019/08/15,12:26:00,182.85,182.91,182.82,182.85,17904
2019/08/15,12:27:00,182.83,182.83,182.72,182.78,59302
2019/08/15,12:28:00,182.78,182.86,182.78,182.84,23333
2019/08/15,12:29:00,182.84,182.84,182.74,182.74,22572
2019/08/15,12:30:00,182.74,182.75,182.61,182.63,72032
2019/08/15,12:31:00,182.63,182.76,182.63,182.67,75084
2019/08/15,12:32:00,182.67,182.70,182.62,182.63,29010
2019/08/15,12:33:00,182.63,182.74,182.63,182.72,16325
2019/08/15,12:34:00,182.72,182.76,182.70,182.72,14271
2019/08/15,12:35:00,182.72,182.80,182.60,182.70,88738
2019/08/15,12:36:00,182.71,182.81,182.71,182.77,25737
2019/08/15,12:37:00,182.79,182.87,182.72,182.72,58488
2019/08/15,12:38:00,182.72,182.74,182.61,182.64,70997
2019/08/15,12:39:00,182.63,182.63,182.55,182.63,61816
2019/08/15,12:40:00,182.63,182.64,182.58,182.60,11682
2019/08/15,12:41:00,182.60,182.63,182.53,182.61,14692
2019/08/15,12:42:00,182.61,182.64,182.53,182.54,11854
2019/08/15,12:43:00,182.54,182.65,182.51,182.65,23743
2019/08/15,12:44:00,182.64,182.67,182.59,182.67,16833
2019/08/15,12:45:00,182.67,182.72,182.58,182.64,41888
2019/08/15,12:46:00,182.64,182.64,182.55,182.62,30851
2019/08/15,12:47:00,182.63,182.66,182.53,182.53,9399
2019/08/15,12:48:00,182.55,182.61,182.53,182.59,11900
2019/08/15,12:49:00,182.60,182.63,182.53,182.56,20576
2019/08/15,12:50:00,182.56,182.58,182.41,182.47,86676
2019/08/15,12:51:00,182.48,182.55,182.48,182.55,14440
2019/08/15,12:52:00,182.55,182.63,182.52,182.56,95255
2019/08/15,12:53:00,182.58,182.58,182.40,182.43,135898
2019/08/15,12:54:00,182.43,182.54,182.38,182.41,66132
2019/08/15,12:55:00,182.41,182.46,182.36,182.46,33646
2019/08/15,12:56:00,182.44,182.53,182.34,182.52,72440
2019/08/15,12:57:00,182.52,182.61,182.52,182.55,62598
2019/08/15,12:58:00,182.56,182.65,182.55,182.59,47221
2019/08/15,12:59:00,182.60,182.61,182.51,182.56,27736
2019/08/15,13:00:00,182.57,182.64,182.57,182.60,26781
2019/08/15,13:01:00,182.60,182.74,182.56,182.72,57810
2019/08/15,13:02:00,182.72,182.85,182.70,182.78,466080
2019/08/15,13:03:00,182.78,182.83,182.72,182.76,32001
2019/08/15,13:04:00,182.75,182.75,182.64,182.68,201019
2019/08/15,13:05:00,182.70,182.77,182.65,182.73,55721
2019/08/15,13:06:00,182.73,182.73,182.62,182.68,77431
2019/08/15,13:07:00,182.69,182.78,182.68,182.70,27131
2019/08/15,13:08:00,182.70,182.80,182.70,182.80,60683
2019/08/15,13:09:00,182.79,182.82,182.74,182.82,61869
2019/08/15,13:10:00,182.82,182.90,182.77,182.78,32067
2019/08/15,13:11:00,182.78,182.81,182.67,182.67,52727
2019/08/15,13:12:00,182.67,182.72,182.66,182.70,28387
2019/08/15,13:13:00,182.69,182.82,182.66,182.82,39034
2019/08/15,13:14:00,182.81,182.81,182.66,182.66,98635
2019/08/15,13:15:00,182.65,182.66,182.59,182.61,39648
2019/08/15,13:16:00,182.60,182.76,182.58,182.74,48689
2019/08/15,13:17:00,182.74,182.83,182.73,182.80,30585
2019/08/15,13:18:00,182.80,182.83,182.72,182.81,33108
2019/08/15,13:19:00,182.81,182.93,182.81,182.86,31688
2019/08/15,13:20:00,182.86,182.91,182.85,182.89,43498
2019/08/15,13:21:00,182.89,183.00,182.89,182.93,54287
2019/08/15,13:22:00,182.92,182.96,182.91,182.96,25173
2019/08/15,13:23:00,182.95,182.96,182.79,182.82,51961
2019/08/15,13:24:00,182.82,182.86,182.74,182.79,28206
2019/08/15,13:25:00,182.79,182.83,182.73,182.76,14759
2019/08/15,13:26:00,182.76,182.76,182.69,182.74,38276
2019/08/15,13:27:00,182.74,182.75,182.57,182.58,42778
2019/08/15,13:28:00,182.58,182.58,182.50,182.52,25769
2019/08/15,13:29:00,182.52,182.52,182.37,182.42,46253
2019/08/15,13:30:00,182.40,182.53,182.40,182.47,51469
2019/08/15,13:31:00,182.46,182.59,182.42,182.57,50183
2019/08/15,13:32:00,182.57,182.60,182.53,182.55,22945
2019/08/15,13:33:00,182.55,182.61,182.52,182.54,31586
2019/08/15,13:34:00,182.55,182.60,182.46,182.60,138282
2019/08/15,13:35:00,182.60,182.63,182.56,182.59,15741
2019/08/15,13:36:00,182.59,182.59,182.43,182.43,22325
2019/08/15,13:37:00,182.45,182.46,182.16,182.25,71485
2019/08/15,13:38:00,182.25,182.35,182.23,182.32,19919
2019/08/15,13:39:00,182.35,182.40,182.32,182.38,30329
2019/08/15,13:40:00,182.38,182.38,182.21,182.29,32426
2019/08/15,13:41:00,182.29,182.35,182.17,182.18,42256
2019/08/15,13:42:00,182.18,182.21,182.03,182.12,132315
2019/08/15,13:43:00,182.11,182.17,182.03,182.03,38879
2019/08/15,13:44:00,182.01,182.07,181.91,182.01,69686
2019/08/15,13:45:00,182.02,182.05,181.96,182.05,74410
2019/08/15,13:46:00,182.05,182.05,181.89,181.94,50683
2019/08/15,13:47:00,181.94,182.02,181.83,182.01,39635
2019/08/15,13:48:00,182.01,182.05,181.95,181.95,30104
2019/08/15,13:49:00,181.95,181.96,181.74,181.74,55899
2019/08/15,13:50:00,181.75,181.82,181.63,181.82,272841
2019/08/15,13:51:00,181.85,181.90,181.67,181.70,57018
2019/08/15,13:52:00,181.70,181.78,181.67,181.77,55995
2019/08/15,13:53:00,181.77,181.77,181.56,181.59,69261
2019/08/15,13:54:00,181.57,181.63,181.19,181.19,119254
2019/08/15,13:55:00,181.19,181.41,181.16,181.36,182280
2019/08/15,13:56:00,181.36,181.45,181.24,181.37,145693
2019/08/15,13:57:00,181.37,181.57,181.37,181.54,88184
2019/08/15,13:58:00,181.54,181.55,181.38,181.40,67864
2019/08/15,13:59:00,181.41,181.42,181.27,181.41,107212
2019/08/15,14:00:00,181.38,181.43,181.26,181.38,117493
2019/08/15,14:01:00,181.38,181.39,181.19,181.36,74834
2019/08/15,14:02:00,181.35,181.57,181.34,181.57,73921
2019/08/15,14:03:00,181.56,181.66,181.43,181.63,290212
2019/08/15,14:04:00,181.60,181.64,181.47,181.52,80760
2019/08/15,14:05:00,181.52,181.52,181.21,181.30,105511
2019/08/15,14:06:00,181.29,181.55,181.17,181.54,81025
2019/08/15,14:07:00,181.50,181.56,181.45,181.52,68919
2019/08/15,14:08:00,181.52,181.60,181.47,181.58,111392
2019/08/15,14:09:00,181.59,181.73,181.57,181.69,107043
2019/08/15,14:10:00,181.69,181.69,181.56,181.62,55240
2019/08/15,14:11:00,181.63,182.13,181.62,182.07,300916
2019/08/15,14:12:00,182.07,182.09,181.91,181.91,161037
2019/08/15,14:13:00,181.93,182.07,181.90,181.94,250409
2019/08/15,14:14:00,181.94,182.03,181.87,181.93,119110
2019/08/15,14:15:00,181.93,182.09,181.86,181.94,86029
2019/08/15,14:16:00,181.93,182.05,181.86,181.89,64732
2019/08/15,14:17:00,181.89,181.89,181.77,181.85,50054
2019/08/15,14:18:00,181.85,182.00,181.80,181.82,39433
2019/08/15,14:19:00,181.82,181.85,181.71,181.77,51260
2019/08/15,14:20:00,181.77,181.82,181.69,181.73,25225
2019/08/15,14:21:00,181.73,181.91,181.70,181.90,30006
2019/08/15,14:22:00,181.90,182.04,181.87,181.96,41436
2019/08/15,14:23:00,181.96,182.21,181.96,182.15,45343
2019/08/15,14:24:00,182.15,182.19,182.06,182.11,80139
2019/08/15,14:25:00,182.11,182.26,182.09,182.09,91795
2019/08/15,14:26:00,182.10,182.25,182.07,182.20,27281
2019/08/15,14:27:00,182.21,182.29,182.19,182.24,34620
2019/08/15,14:28:00,182.24,182.28,182.19,182.22,30606
2019/08/15,14:29:00,182.21,182.28,182.13,182.24,66383
2019/08/15,14:30:00,182.24,182.28,182.14,182.18,40808
2019/08/15,14:31:00,182.18,182.24,181.80,181.95,108097
2019/08/15,14:32:00,181.96,182.16,181.94,182.03,18593
2019/08/15,14:33:00,182.04,182.20,182.04,182.14,41065
2019/08/15,14:34:00,182.14,182.16,182.04,182.04,21636
2019/08/15,14:35:00,182.04,182.19,182.04,182.15,23242
2019/08/15,14:36:00,182.15,182.21,182.08,182.08,20073
2019/08/15,14:37:00,182.08,182.11,181.98,182.06,36913
2019/08/15,14:38:00,182.05,182.15,181.96,181.96,51754
2019/08/15,14:39:00,181.98,182.05,181.88,181.90,19101
2019/08/15,14:40:00,181.90,182.07,181.90,181.99,22104
2019/08/15,14:41:00,181.99,182.15,181.98,182.14,29743
2019/08/15,14:42:00,182.14,182.14,181.97,182.06,21625
2019/08/15,14:43:00,182.06,182.12,182.00,182.00,29127
2019/08/15,14:44:00,182.00,182.22,181.93,182.21,63756
2019/08/15,14:45:00,182.20,182.21,182.05,182.18,50418
2019/08/15,14:46:00,182.18,182.25,182.13,182.21,49237
2019/08/15,14:47:00,182.22,182.42,182.21,182.39,73752
2019/08/15,14:48:00,182.38,182.40,182.31,182.35,51179
2019/08/15,14:49:00,182.35,182.43,182.35,182.40,33329
2019/08/15,14:50:00,182.39,182.45,182.27,182.33,43427
2019/08/15,14:51:00,182.32,182.38,182.07,182.21,77816
2019/08/15,14:52:00,182.21,182.36,182.21,182.31,77806
2019/08/15,14:53:00,182.30,182.32,181.93,182.14,119911
2019/08/15,14:54:00,182.14,182.31,182.09,182.31,52690
2019/08/15,14:55:00,182.28,182.35,182.23,182.33,31269
2019/08/15,14:56:00,182.34,182.39,182.19,182.27,25408
2019/08/15,14:57:00,182.27,182.28,182.17,182.26,35094
2019/08/15,14:58:00,182.26,182.36,182.24,182.34,26079
2019/08/15,14:59:00,182.34,182.35,182.24,182.27,29490
2019/08/15,15:00:00,182.28,182.40,182.26,182.26,47244
2019/08/15,15:01:00,182.28,182.71,182.28,182.65,85234
2019/08/15,15:02:00,182.65,182.70,182.53,182.55,86330
2019/08/15,15:03:00,182.55,182.62,182.55,182.58,30034
2019/08/15,15:04:00,182.58,182.92,182.56,182.90,118937
2019/08/15,15:05:00,182.90,182.93,182.79,182.88,50848
2019/08/15,15:06:00,182.87,183.02,182.87,182.96,67965
2019/08/15,15:07:00,182.95,183.01,182.81,182.82,57498
2019/08/15,15:08:00,182.82,182.86,182.76,182.81,46916
2019/08/15,15:09:00,182.81,182.94,182.80,182.94,29311
2019/08/15,15:10:00,182.92,182.92,182.79,182.89,84009
2019/08/15,15:11:00,182.89,182.95,182.82,182.88,36425
2019/08/15,15:12:00,182.88,182.88,182.71,182.81,101670
2019/08/15,15:13:00,182.81,182.83,182.72,182.77,37172
2019/08/15,15:14:00,182.78,182.83,182.67,182.79,71412
2019/08/15,15:15:00,182.79,182.87,182.74,182.83,28633
2019/08/15,15:16:00,182.82,182.82,182.70,182.74,27166
2019/08/15,15:17:00,182.76,182.78,182.65,182.68,112939
2019/08/15,15:18:00,182.70,182.80,182.67,182.68,46837
2019/08/15,15:19:00,182.68,182.73,182.62,182.70,36298
2019/08/15,15:20:00,182.69,182.75,182.68,182.71,48801
2019/08/15,15:21:00,182.71,182.86,182.67,182.68,66240
2019/08/15,15:22:00,182.68,182.77,182.68,182.75,29601
2019/08/15,15:23:00,182.74,182.75,182.65,182.68,31295
2019/08/15,15:24:00,182.68,182.72,182.65,182.66,31515
2019/08/15,15:25:00,182.67,182.72,182.61,182.61,25673
2019/08/15,15:26:00,182.61,182.70,182.61,182.66,40196
2019/08/15,15:27:00,182.66,182.71,182.61,182.71,31912
2019/08/15,15:28:00,182.71,182.73,182.55,182.58,30566
2019/08/15,15:29:00,182.57,182.61,182.51,182.55,53114
2019/08/15,15:30:00,182.55,182.58,182.46,182.53,48697
2019/08/15,15:31:00,182.51,182.63,182.44,182.63,75476
2019/08/15,15:32:00,182.63,182.67,182.52,182.67,32248
2019/08/15,15:33:00,182.67,182.75,182.59,182.65,109203
2019/08/15,15:34:00,182.65,182.68,182.55,182.66,112367
2019/08/15,15:35:00,182.66,182.72,182.55,182.63,44495
2019/08/15,15:36:00,182.63,182.72,182.57,182.62,34702
2019/08/15,15:37:00,182.62,182.63,182.54,182.58,35466
2019/08/15,15:38:00,182.58,182.73,182.58,182.71,34689
2019/08/15,15:39:00,182.71,182.71,182.58,182.68,75879
2019/08/15,15:40:00,182.67,182.72,182.60,182.69,47146
2019/08/15,15:41:00,182.69,182.77,182.67,182.73,56245
2019/08/15,15:42:00,182.71,182.72,182.57,182.58,44169
2019/08/15,15:43:00,182.58,182.66,182.53,182.65,43681
2019/08/15,15:44:00,182.68,182.82,182.65,182.77,64877
2019/08/15,15:45:00,182.79,182.95,182.79,182.86,77712
2019/08/15,15:46:00,182.86,182.92,182.77,182.91,52818
2019/08/15,15:47:00,182.90,182.97,182.87,182.97,97017
2019/08/15,15:48:00,182.97,183.07,182.97,183.07,137394
2019/08/15,15:49:00,183.07,183.12,182.96,183.03,198768
2019/08/15,15:50:00,183.03,183.09,182.99,183.05,117676
2019/08/15,15:51:00,183.05,183.15,182.95,183.00,199250
2019/08/15,15:52:00,182.99,183.00,182.84,182.85,130927
2019/08/15,15:53:00,182.85,182.98,182.85,182.90,79324
2019/08/15,15:54:00,182.90,183.04,182.88,182.99,124641
2019/08/15,15:55:00,182.99,183.04,182.89,183.03,364235
2019/08/15,15:56:00,183.02,183.10,182.76,182.88,646823
2019/08/15,15:57:00,182.88,182.88,182.74,182.83,102668
2019/08/15,15:58:00,182.83,182.86,182.72,182.78,130572
2019/08/15,15:59:00,182.78,182.78,182.68,182.73,176480
2019/08/15,16:00:00,182.72,182.82,182.47,182.55,841031
2019/08/16,09:31:00,184.11,184.43,184.10,184.38,358732
2019/08/16,09:32:00,184.38,184.44,184.27,184.44,168575
2019/08/16,09:33:00,184.41,184.61,184.39,184.52,165272
2019/08/16,09:34:00,184.52,184.56,184.45,184.56,116780
2019/08/16,09:35:00,184.56,184.68,184.55,184.59,279184
2019/08/16,09:36:00,184.59,184.73,184.59,184.65,133333
2019/08/16,09:37:00,184.67,184.69,184.46,184.58,193553
2019/08/16,09:38:00,184.56,184.67,184.50,184.62,111474
2019/08/16,09:39:00,184.62,184.67,184.51,184.56,75179
2019/08/16,09:40:00,184.55,184.59,184.41,184.43,81485
2019/08/16,09:41:00,184.43,184.55,184.43,184.52,49004
2019/08/16,09:42:00,184.52,184.61,184.51,184.51,73708
2019/08/16,09:43:00,184.54,184.65,184.54,184.65,83199
2019/08/16,09:44:00,184.64,184.69,184.55,184.57,47632
2019/08/16,09:45:00,184.58,184.61,184.47,184.47,67209
2019/08/16,09:46:00,184.43,184.53,184.41,184.50,89107
2019/08/16,09:47:00,184.50,184.52,184.40,184.40,32011
2019/08/16,09:48:00,184.40,184.48,184.36,184.45,387437
2019/08/16,09:49:00,184.45,184.59,184.36,184.38,60198
2019/08/16,09:50:00,184.37,184.41,184.34,184.36,48971
2019/08/16,09:51:00,184.36,184.42,184.29,184.38,36079
2019/08/16,09:52:00,184.36,184.50,184.36,184.48,34768
2019/08/16,09:53:00,184.49,184.58,184.49,184.58,46367
2019/08/16,09:54:00,184.58,184.64,184.56,184.64,33862
2019/08/16,09:55:00,184.64,184.68,184.52,184.52,47506
2019/08/16,09:56:00,184.53,184.61,184.48,184.52,62009
2019/08/16,09:57:00,184.52,184.53,184.31,184.31,51231
2019/08/16,09:58:00,184.30,184.40,184.24,184.40,51222
2019/08/16,09:59:00,184.40,184.51,184.37,184.46,30957
2019/08/16,10:00:00,184.46,184.55,184.43,184.44,58462
2019/08/16,10:01:00,184.43,184.56,184.37,184.56,68251
2019/08/16,10:02:00,184.56,184.62,184.53,184.59,65045
2019/08/16,10:03:00,184.59,184.60,184.48,184.48,34155
2019/08/16,10:04:00,184.48,184.60,184.47,184.53,17238
2019/08/16,10:05:00,184.53,184.65,184.53,184.63,47237
2019/08/16,10:06:00,184.63,184.71,184.50,184.54,86073
2019/08/16,10:07:00,184.53,184.55,184.39,184.40,30264
2019/08/16,10:08:00,184.40,184.51,184.35,184.46,28148
2019/08/16,10:09:00,184.47,184.52,184.34,184.35,38625
2019/08/16,10:10:00,184.34,184.40,184.26,184.38,26717
2019/08/16,10:11:00,184.37,184.47,184.31,184.33,54142
2019/08/16,10:12:00,184.33,184.42,184.31,184.38,19673
2019/08/16,10:13:00,184.38,184.44,184.38,184.39,23573
2019/08/16,10:14:00,184.41,184.45,184.33,184.43,31719
2019/08/16,10:15:00,184.43,184.55,184.39,184.50,56391
2019/08/16,10:16:00,184.50,184.58,184.44,184.46,28780
2019/08/16,10:17:00,184.46,184.46,184.36,184.40,32995
2019/08/16,10:18:00,184.40,184.46,184.38,184.41,18764
2019/08/16,10:19:00,184.41,184.41,184.34,184.38,58207
2019/08/16,10:20:00,184.40,184.50,184.34,184.34,26242
2019/08/16,10:21:00,184.34,184.76,184.28,184.74,147864
2019/08/16,10:22:00,184.78,185.30,184.75,185.02,771909
2019/08/16,10:23:00,185.01,185.02,184.50,184.95,232653
2019/08/16,10:24:00,184.95,185.10,184.79,185.01,94579
2019/08/16,10:25:00,185.01,185.11,184.99,185.03,101170
2019/08/16,10:26:00,185.05,185.19,185.04,185.13,122353
2019/08/16,10:27:00,185.14,185.15,185.01,185.06,55559
2019/08/16,10:28:00,185.06,185.06,184.84,184.84,82954
2019/08/16,10:29:00,184.84,184.91,184.73,184.73,85630
2019/08/16,10:30:00,184.73,184.83,184.67,184.74,72999
2019/08/16,10:31:00,184.74,184.92,184.74,184.89,44111
2019/08/16,10:32:00,184.88,184.89,184.80,184.89,48060
2019/08/16,10:33:00,184.89,184.89,184.75,184.84,61261
2019/08/16,10:34:00,184.84,184.87,184.69,184.74,112284
2019/08/16,10:35:00,184.74,184.80,184.68,184.77,541977
2019/08/16,10:36:00,184.77,184.89,184.77,184.83,33884
2019/08/16,10:37:00,184.83,184.98,184.83,184.97,56604
2019/08/16,10:38:00,184.96,185.04,184.95,185.01,51899
2019/08/16,10:39:00,185.01,185.08,184.96,184.97,60107
2019/08/16,10:40:00,184.98,185.06,184.94,184.95,150638
2019/08/16,10:41:00,184.96,185.16,184.95,185.08,168619
2019/08/16,10:42:00,185.09,185.15,185.06,185.13,59960
2019/08/16,10:43:00,185.13,185.28,185.13,185.26,52181
2019/08/16,10:44:00,185.25,185.34,185.19,185.23,256097
2019/08/16,10:45:00,185.23,185.29,185.20,185.23,49082
2019/08/16,10:46:00,185.23,185.34,185.20,185.25,166504
2019/08/16,10:47:00,185.25,185.39,185.25,185.37,47339
2019/08/16,10:48:00,185.37,185.50,185.37,185.49,115789
2019/08/16,10:49:00,185.47,185.50,185.38,185.40,76128
2019/08/16,10:50:00,185.39,185.40,185.30,185.37,120296
2019/08/16,10:51:00,185.37,185.45,185.34,185.43,142035
2019/08/16,10:52:00,185.43,185.47,185.40,185.42,130957
2019/08/16,10:53:00,185.43,185.50,185.40,185.41,67272
2019/08/16,10:54:00,185.41,185.50,185.39,185.43,235949
2019/08/16,10:55:00,185.43,185.45,185.41,185.44,129575
2019/08/16,10:56:00,185.44,185.61,185.43,185.59,83589
2019/08/16,10:57:00,185.60,185.63,185.56,185.62,121903
2019/08/16,10:58:00,185.62,185.68,185.60,185.66,45783
2019/08/16,10:59:00,185.66,185.76,185.64,185.74,99777
2019/08/16,11:00:00,185.74,185.85,185.74,185.84,518822
2019/08/16,11:01:00,185.83,185.91,185.76,185.90,109099
2019/08/16,11:02:00,185.89,185.94,185.84,185.89,56534
2019/08/16,11:03:00,185.89,185.95,185.86,185.86,22335
2019/08/16,11:04:00,185.87,185.89,185.81,185.83,118992
2019/08/16,11:05:00,185.83,185.90,185.83,185.88,109534
2019/08/16,11:06:00,185.89,185.90,185.80,185.82,63114
2019/08/16,11:07:00,185.82,185.92,185.77,185.87,64877
2019/08/16,11:08:00,185.87,185.91,185.78,185.80,147402
2019/08/16,11:09:00,185.80,185.81,185.73,185.74,287191
2019/08/16,11:10:00,185.74,185.75,185.69,185.69,50398
2019/08/16,11:11:00,185.69,185.76,185.68,185.71,62479
2019/08/16,11:12:00,185.71,185.77,185.70,185.72,83064
2019/08/16,11:13:00,185.72,185.72,185.62,185.65,74938
2019/08/16,11:14:00,185.65,185.66,185.55,185.57,159309
2019/08/16,11:15:00,185.57,185.60,185.55,185.56,33150
2019/08/16,11:16:00,185.54,185.57,185.52,185.56,38337
2019/08/16,11:17:00,185.56,185.56,185.50,185.51,39562
2019/08/16,11:18:00,185.51,185.51,185.45,185.49,271466
2019/08/16,11:19:00,185.49,185.50,185.29,185.30,117848
2019/08/16,11:20:00,185.30,185.40,185.25,185.36,124996
2019/08/16,11:21:00,185.36,185.47,185.35,185.46,85189
2019/08/16,11:22:00,185.46,185.56,185.46,185.55,69893
2019/08/16,11:23:00,185.55,185.55,185.43,185.44,115341
2019/08/16,11:24:00,185.45,185.48,185.43,185.46,52862
2019/08/16,11:25:00,185.46,185.47,185.39,185.47,40266
2019/08/16,11:26:00,185.48,185.52,185.36,185.38,61156
2019/08/16,11:27:00,185.38,185.42,185.30,185.35,74776
2019/08/16,11:28:00,185.36,185.38,185.26,185.28,64330
2019/08/16,11:29:00,185.28,185.35,185.25,185.34,47666
2019/08/16,11:30:00,185.34,185.35,185.27,185.32,36870
2019/08/16,11:31:00,185.31,185.34,185.23,185.28,64620
2019/08/16,11:32:00,185.28,185.28,185.15,185.17,143367
2019/08/16,11:33:00,185.17,185.21,185.10,185.11,46810
2019/08/16,11:34:00,185.11,185.20,185.08,185.19,100562
2019/08/16,11:35:00,185.16,185.28,185.16,185.25,68248
2019/08/16,11:36:00,185.25,185.32,185.23,185.31,43961
2019/08/16,11:37:00,185.32,185.32,185.27,185.32,30513
2019/08/16,11:38:00,185.31,185.33,185.27,185.27,59123
2019/08/16,11:39:00,185.27,185.28,185.16,185.19,81106
2019/08/16,11:40:00,185.19,185.24,185.18,185.23,15498
2019/08/16,11:41:00,185.23,185.31,185.20,185.29,27652
2019/08/16,11:42:00,185.28,185.30,185.19,185.19,24667
2019/08/16,11:43:00,185.18,185.22,185.09,185.17,200395
2019/08/16,11:44:00,185.19,185.20,185.13,185.15,19634
2019/08/16,11:45:00,185.15,185.15,185.10,185.12,67670
2019/08/16,11:46:00,185.12,185.18,185.05,185.13,40969
2019/08/16,11:47:00,185.13,185.23,185.03,185.22,137382
2019/08/16,11:48:00,185.23,185.28,185.22,185.25,28010
2019/08/16,11:49:00,185.26,185.34,185.25,185.32,30307
2019/08/16,11:50:00,185.33,185.37,185.30,185.36,60047
2019/08/16,11:51:00,185.35,185.41,185.34,185.38,38476
2019/08/16,11:52:00,185.39,185.43,185.38,185.42,31495
2019/08/16,11:53:00,185.42,185.51,185.42,185.47,32146
2019/08/16,11:54:00,185.47,185.49,185.44,185.46,49552
2019/08/16,11:55:00,185.46,185.46,185.34,185.38,35350
2019/08/16,11:56:00,185.38,185.42,185.37,185.38,394027
2019/08/16,11:57:00,185.39,185.41,185.38,185.40,425205
2019/08/16,11:58:00,185.41,185.44,185.38,185.43,36378
2019/08/16,11:59:00,185.43,185.43,185.33,185.33,55617
2019/08/16,12:00:00,185.34,185.39,185.33,185.34,18565
2019/08/16,12:01:00,185.36,185.36,185.20,185.30,64730
2019/08/16,12:02:00,185.30,185.41,185.29,185.36,24723
2019/08/16,12:03:00,185.36,185.37,185.32,185.34,19245
2019/08/16,12:04:00,185.34,185.38,185.28,185.30,58270
2019/08/16,12:05:00,185.30,185.30,185.27,185.28,95185
2019/08/16,12:06:00,185.28,185.34,185.25,185.34,414703
2019/08/16,12:07:00,185.34,185.38,185.33,185.37,12882
2019/08/16,12:08:00,185.37,185.38,185.34,185.35,13530
2019/08/16,12:09:00,185.34,185.35,185.30,185.30,23548
2019/08/16,12:10:00,185.30,185.34,185.29,185.34,49552
2019/08/16,12:11:00,185.35,185.37,185.27,185.31,10533
2019/08/16,12:12:00,185.31,185.36,185.29,185.35,8432
2019/08/16,12:13:00,185.35,185.37,185.32,185.37,7672
2019/08/16,12:14:00,185.38,185.40,185.34,185.37,13270
2019/08/16,12:15:00,185.37,185.37,185.32,185.34,9663
2019/08/16,12:16:00,185.34,185.38,185.31,185.34,6904
2019/08/16,12:17:00,185.34,185.36,185.21,185.22,39163
2019/08/16,12:18:00,185.22,185.22,185.08,185.08,30795
2019/08/16,12:19:00,185.08,185.09,185.00,185.06,498340
2019/08/16,12:20:00,185.05,185.13,185.05,185.13,42087
2019/08/16,12:21:00,185.13,185.22,185.12,185.20,18769
2019/08/16,12:22:00,185.20,185.25,185.19,185.25,47828
2019/08/16,12:23:00,185.25,185.27,185.19,185.19,22255
2019/08/16,12:24:00,185.19,185.23,185.18,185.21,9285
2019/08/16,12:25:00,185.21,185.27,185.21,185.27,10691
2019/08/16,12:26:00,185.27,185.36,185.25,185.34,15973
2019/08/16,12:27:00,185.34,185.39,185.30,185.35,45265
2019/08/16,12:28:00,185.35,185.35,185.28,185.33,20376
2019/08/16,12:29:00,185.33,185.34,185.30,185.32,8765
2019/08/16,12:30:00,185.32,185.32,185.27,185.32,11023
2019/08/16,12:31:00,185.32,185.33,185.23,185.33,16214
2019/08/16,12:32:00,185.32,185.34,185.30,185.31,3060
2019/08/16,12:33:00,185.31,185.34,185.31,185.33,9010
2019/08/16,12:34:00,185.33,185.35,185.32,185.35,4023
2019/08/16,12:35:00,185.35,185.40,185.35,185.39,13151
2019/08/16,12:36:00,185.39,185.46,185.39,185.42,17068
2019/08/16,12:37:00,185.42,185.46,185.39,185.46,15265
2019/08/16,12:38:00,185.46,185.51,185.45,185.49,18247
2019/08/16,12:39:00,185.50,185.53,185.44,185.48,14913
2019/08/16,12:40:00,185.48,185.48,185.45,185.45,7189
2019/08/16,12:41:00,185.45,185.49,185.41,185.41,11398
2019/08/16,12:42:00,185.41,185.41,185.36,185.40,9466
2019/08/16,12:43:00,185.40,185.47,185.40,185.45,9463
2019/08/16,12:44:00,185.45,185.50,185.45,185.46,18292
2019/08/16,12:45:00,185.47,185.53,185.46,185.53,35150
2019/08/16,12:46:00,185.53,185.59,185.53,185.57,26696
2019/08/16,12:47:00,185.57,185.57,185.52,185.55,13100
2019/08/16,12:48:00,185.55,185.59,185.54,185.58,9601
2019/08/16,12:49:00,185.58,185.60,185.54,185.55,16320
2019/08/16,12:50:00,185.55,185.55,185.45,185.52,20325
2019/08/16,12:51:00,185.53,185.59,185.53,185.58,7951
2019/08/16,12:52:00,185.59,185.59,185.48,185.50,18254
2019/08/16,12:53:00,185.50,185.50,185.46,185.48,21557
2019/08/16,12:54:00,185.48,185.48,185.41,185.44,21577
2019/08/16,12:55:00,185.44,185.45,185.40,185.43,18028
2019/08/16,12:56:00,185.43,185.50,185.43,185.43,15750
2019/08/16,12:57:00,185.43,185.49,185.34,185.37,64513
2019/08/16,12:58:00,185.37,185.41,185.37,185.40,7752
2019/08/16,12:59:00,185.40,185.44,185.38,185.42,12403
2019/08/16,13:00:00,185.42,185.45,185.36,185.44,19183
2019/08/16,13:01:00,185.44,185.51,185.44,185.51,16215
2019/08/16,13:02:00,185.51,185.55,185.49,185.53,12653
2019/08/16,13:03:00,185.53,185.55,185.48,185.49,9385
2019/08/16,13:04:00,185.48,185.50,185.48,185.50,3983
2019/08/16,13:05:00,185.50,185.54,185.45,185.46,34458
2019/08/16,13:06:00,185.45,185.55,185.45,185.49,43965
2019/08/16,13:07:00,185.48,185.55,185.47,185.50,5936
2019/08/16,13:08:00,185.51,185.55,185.50,185.54,11635
2019/08/16,13:09:00,185.54,185.55,185.48,185.48,11129
2019/08/16,13:10:00,185.48,185.63,185.48,185.61,91269
2019/08/16,13:11:00,185.61,185.61,185.51,185.54,24936
2019/08/16,13:12:00,185.54,185.60,185.53,185.59,20585
2019/08/16,13:13:00,185.59,185.66,185.58,185.65,26081
2019/08/16,13:14:00,185.65,185.67,185.61,185.64,32182
2019/08/16,13:15:00,185.64,185.65,185.60,185.64,21570
2019/08/16,13:16:00,185.64,185.65,185.53,185.53,20329
2019/08/16,13:17:00,185.54,185.61,185.54,185.61,11108
2019/08/16,13:18:00,185.61,185.69,185.59,185.60,67395
2019/08/16,13:19:00,185.60,185.67,185.59,185.66,15049
2019/08/16,13:20:00,185.66,185.69,185.64,185.66,11411
2019/08/16,13:21:00,185.66,185.73,185.65,185.67,43015
2019/08/16,13:22:00,185.68,185.71,185.65,185.67,108307
2019/08/16,13:23:00,185.67,185.68,185.65,185.67,7405
2019/08/16,13:24:00,185.66,185.74,185.66,185.68,20220
2019/08/16,13:25:00,185.68,185.76,185.68,185.76,85189
2019/08/16,13:26:00,185.76,185.77,185.72,185.73,12365
2019/08/16,13:27:00,185.73,185.75,185.72,185.75,12940
2019/08/16,13:28:00,185.75,185.77,185.73,185.73,13472
2019/08/16,13:29:00,185.72,185.76,185.72,185.75,10948
2019/08/16,13:30:00,185.75,185.76,185.74,185.74,6978
2019/08/16,13:31:00,185.75,185.76,185.71,185.73,20705
2019/08/16,13:32:00,185.74,185.77,185.73,185.74,26558
2019/08/16,13:33:00,185.74,185.75,185.72,185.74,18279
2019/08/16,13:34:00,185.74,185.76,185.71,185.75,28898
2019/08/16,13:35:00,185.75,185.76,185.71,185.72,15539
2019/08/16,13:36:00,185.72,185.72,185.64,185.67,39074
2019/08/16,13:37:00,185.68,185.71,185.65,185.71,21392
2019/08/16,13:38:00,185.71,185.72,185.68,185.70,21965
2019/08/16,13:39:00,185.70,185.72,185.69,185.70,9717
2019/08/16,13:40:00,185.70,185.70,185.63,185.66,8401
2019/08/16,13:41:00,185.67,185.71,185.67,185.71,14812
2019/08/16,13:42:00,185.71,185.74,185.70,185.70,9989
2019/08/16,13:43:00,185.71,185.73,185.71,185.72,14346
2019/08/16,13:44:00,185.72,185.72,185.68,185.69,15773
2019/08/16,13:45:00,185.69,185.69,185.59,185.59,17577
2019/08/16,13:46:00,185.58,185.60,185.53,185.53,37506
2019/08/16,13:47:00,185.54,185.56,185.53,185.54,11833
2019/08/16,13:48:00,185.53,185.54,185.50,185.53,15761
2019/08/16,13:49:00,185.53,185.56,185.52,185.52,22196
2019/08/16,13:50:00,185.54,185.56,185.53,185.55,13542
2019/08/16,13:51:00,185.55,185.56,185.52,185.54,19442
2019/08/16,13:52:00,185.54,185.57,185.53,185.54,97028
2019/08/16,13:53:00,185.54,185.61,185.54,185.58,16873
2019/08/16,13:54:00,185.58,185.61,185.58,185.60,8705
2019/08/16,13:55:00,185.60,185.64,185.60,185.60,12008
2019/08/16,13:56:00,185.58,185.63,185.58,185.60,14251
2019/08/16,13:57:00,185.59,185.64,185.59,185.64,7184
2019/08/16,13:58:00,185.64,185.65,185.63,185.65,11535
2019/08/16,13:59:00,185.66,185.69,185.65,185.69,15139
2019/08/16,14:00:00,185.69,185.69,185.62,185.65,8320
2019/08/16,14:01:00,185.66,185.67,185.60,185.63,11946
2019/08/16,14:02:00,185.63,185.63,185.57,185.58,17597
2019/08/16,14:03:00,185.58,185.64,185.55,185.61,18456
2019/08/16,14:04:00,185.61,185.62,185.60,185.60,14779
2019/08/16,14:05:00,185.61,185.61,185.57,185.57,12080
2019/08/16,14:06:00,185.57,185.58,185.51,185.55,101279
2019/08/16,14:07:00,185.55,185.56,185.50,185.53,24166
2019/08/16,14:08:00,185.53,185.55,185.51,185.52,9440
2019/08/16,14:09:00,185.51,185.54,185.50,185.51,8648
2019/08/16,14:10:00,185.51,185.51,185.44,185.45,37918
2019/08/16,14:11:00,185.45,185.50,185.44,185.48,19267
2019/08/16,14:12:00,185.48,185.48,185.42,185.42,15472
2019/08/16,14:13:00,185.41,185.53,185.41,185.49,87101
2019/08/16,14:14:00,185.49,185.52,185.48,185.51,18478
2019/08/16,14:15:00,185.51,185.56,185.51,185.54,15691
2019/08/16,14:16:00,185.53,185.59,185.53,185.58,41585
2019/08/16,14:17:00,185.58,185.58,185.53,185.54,38839
2019/08/16,14:18:00,185.54,185.55,185.49,185.49,24101
2019/08/16,14:19:00,185.49,185.51,185.48,185.50,12048
2019/08/16,14:20:00,185.50,185.53,185.50,185.53,6849
2019/08/16,14:21:00,185.53,185.54,185.47,185.50,28588
2019/08/16,14:22:00,185.50,185.53,185.48,185.51,10482
2019/08/16,14:23:00,185.51,185.54,185.50,185.54,16271
2019/08/16,14:24:00,185.54,185.55,185.50,185.51,19939
2019/08/16,14:25:00,185.51,185.51,185.47,185.47,48431
2019/08/16,14:26:00,185.47,185.49,185.43,185.43,36355
2019/08/16,14:27:00,185.43,185.43,185.38,185.40,19887
2019/08/16,14:28:00,185.40,185.49,185.40,185.49,19679
2019/08/16,14:29:00,185.50,185.50,185.46,185.46,15698
2019/08/16,14:30:00,185.46,185.49,185.45,185.45,18916
2019/08/16,14:31:00,185.47,185.47,185.43,185.46,18350
2019/08/16,14:32:00,185.47,185.48,185.43,185.44,22202
2019/08/16,14:33:00,185.44,185.47,185.44,185.47,24425
2019/08/16,14:34:00,185.47,185.49,185.44,185.49,15936
2019/08/16,14:35:00,185.49,185.54,185.49,185.53,24002
2019/08/16,14:36:00,185.52,185.59,185.52,185.57,25819
2019/08/16,14:37:00,185.58,185.58,185.51,185.51,37191
2019/08/16,14:38:00,185.51,185.53,185.43,185.43,28022
2019/08/16,14:39:00,185.43,185.44,185.39,185.42,31782
2019/08/16,14:40:00,185.42,185.43,185.24,185.32,106130
2019/08/16,14:41:00,185.32,185.39,185.28,185.30,27672
2019/08/16,14:42:00,185.29,185.33,185.29,185.30,51122
2019/08/16,14:43:00,185.30,185.31,185.26,185.30,56216
2019/08/16,14:44:00,185.30,185.35,185.29,185.34,17690
2019/08/16,14:45:00,185.34,185.34,185.30,185.31,21784
2019/08/16,14:46:00,185.30,185.37,185.30,185.36,26727
2019/08/16,14:47:00,185.36,185.37,185.33,185.34,21684
2019/08/16,14:48:00,185.34,185.37,185.34,185.35,18899
2019/08/16,14:49:00,185.35,185.47,185.35,185.45,147213
2019/08/16,14:50:00,185.45,185.46,185.42,185.45,36102
2019/08/16,14:51:00,185.45,185.48,185.43,185.44,22920
2019/08/16,14:52:00,185.44,185.46,185.40,185.45,15277
2019/08/16,14:53:00,185.45,185.51,185.43,185.49,18460
2019/08/16,14:54:00,185.50,185.50,185.46,185.48,11396
2019/08/16,14:55:00,185.49,185.49,185.47,185.47,21161
2019/08/16,14:56:00,185.47,185.48,185.45,185.48,20111
2019/08/16,14:57:00,185.48,185.52,185.47,185.51,37917
2019/08/16,14:58:00,185.51,185.53,185.50,185.50,23883
2019/08/16,14:59:00,185.50,185.52,185.49,185.49,13277
2019/08/16,15:00:00,185.50,185.52,185.43,185.46,33631
2019/08/16,15:01:00,185.46,185.50,185.41,185.50,59910
2019/08/16,15:02:00,185.50,185.59,185.50,185.56,312785
2019/08/16,15:03:00,185.55,185.58,185.55,185.55,17622
2019/08/16,15:04:00,185.55,185.62,185.55,185.62,79387
2019/08/16,15:05:00,185.62,185.63,185.58,185.62,28441
2019/08/16,15:06:00,185.62,185.65,185.62,185.64,118190
2019/08/16,15:07:00,185.65,185.67,185.64,185.65,29330
2019/08/16,15:08:00,185.65,185.66,185.64,185.66,30674
2019/08/16,15:09:00,185.66,185.71,185.62,185.63,144725
2019/08/16,15:10:00,185.62,185.64,185.59,185.62,22908
2019/08/16,15:11:00,185.62,185.63,185.53,185.56,96970
2019/08/16,15:12:00,185.57,185.57,185.52,185.55,54698
2019/08/16,15:13:00,185.55,185.56,185.53,185.56,19177
2019/08/16,15:14:00,185.56,185.61,185.54,185.59,11963
2019/08/16,15:15:00,185.59,185.61,185.57,185.59,17153
2019/08/16,15:16:00,185.58,185.60,185.52,185.53,31424
2019/08/16,15:17:00,185.53,185.61,185.49,185.57,54938
2019/08/16,15:18:00,185.57,185.63,185.57,185.63,46929
2019/08/16,15:19:00,185.61,185.61,185.57,185.61,7724
2019/08/16,15:20:00,185.61,185.61,185.56,185.57,15886
2019/08/16,15:21:00,185.57,185.61,185.54,185.54,9640
2019/08/16,15:22:00,185.54,185.54,185.49,185.50,34722
2019/08/16,15:23:00,185.51,185.54,185.48,185.51,27596
2019/08/16,15:24:00,185.51,185.51,185.42,185.44,54529
2019/08/16,15:25:00,185.44,185.46,185.42,185.42,21711
2019/08/16,15:26:00,185.42,185.47,185.42,185.47,22912
2019/08/16,15:27:00,185.47,185.51,185.47,185.50,18811
2019/08/16,15:28:00,185.50,185.50,185.46,185.49,15402
2019/08/16,15:29:00,185.49,185.49,185.44,185.46,31840
2019/08/16,15:30:00,185.47,185.50,185.47,185.47,27745
2019/08/16,15:31:00,185.47,185.47,185.36,185.39,134091
2019/08/16,15:32:00,185.39,185.42,185.37,185.38,22257
2019/08/16,15:33:00,185.38,185.40,185.35,185.36,39921
2019/08/16,15:34:00,185.36,185.36,185.34,185.36,32919
2019/08/16,15:35:00,185.36,185.37,185.32,185.34,25963
2019/08/16,15:36:00,185.34,185.41,185.31,185.41,44512
2019/08/16,15:37:00,185.41,185.44,185.39,185.42,42443
2019/08/16,15:38:00,185.42,185.46,185.41,185.42,68541
2019/08/16,15:39:00,185.42,185.45,185.41,185.41,55693
2019/08/16,15:40:00,185.41,185.44,185.36,185.42,57831
2019/08/16,15:41:00,185.42,185.46,185.40,185.45,90319
2019/08/16,15:42:00,185.44,185.52,185.42,185.52,63553
2019/08/16,15:43:00,185.51,185.56,185.50,185.56,68138
2019/08/16,15:44:00,185.56,185.59,185.55,185.58,98623
2019/08/16,15:45:00,185.58,185.61,185.55,185.59,67200
2019/08/16,15:46:00,185.58,185.59,185.48,185.52,89321
2019/08/16,15:47:00,185.51,185.55,185.50,185.55,40721
2019/08/16,15:48:00,185.55,185.56,185.49,185.52,40206
2019/08/16,15:49:00,185.52,185.55,185.50,185.54,46762
2019/08/16,15:50:00,185.54,185.55,185.51,185.52,77885
2019/08/16,15:51:00,185.54,185.62,185.52,185.53,296355
2019/08/16,15:52:00,185.53,185.55,185.42,185.43,149578
2019/08/16,15:53:00,185.43,185.53,185.40,185.52,156582
2019/08/16,15:54:00,185.52,185.68,185.52,185.67,344390
2019/08/16,15:55:00,185.67,185.68,185.58,185.59,209918
2019/08/16,15:56:00,185.62,185.81,185.60,185.76,652690
2019/08/16,15:57:00,185.77,185.77,185.67,185.68,216853
2019/08/16,15:58:00,185.68,185.68,185.58,185.61,345996
2019/08/16,15:59:00,185.60,185.62,185.54,185.60,437770
2019/08/16,16:00:00,185.59,185.74,185.41,185.48,1544444
2019/08/19,09:31:00,188.03,188.25,188.03,188.24,257163
2019/08/19,09:32:00,188.23,188.33,188.20,188.20,143001
2019/08/19,09:33:00,188.20,188.37,188.20,188.28,104718
2019/08/19,09:34:00,188.27,188.40,188.27,188.28,112954
2019/08/19,09:35:00,188.28,188.37,188.21,188.36,107482
2019/08/19,09:36:00,188.36,188.50,188.36,188.49,186779
2019/08/19,09:37:00,188.49,188.55,188.45,188.54,78938
2019/08/19,09:38:00,188.54,188.64,188.53,188.60,127227
2019/08/19,09:39:00,188.60,188.70,188.59,188.65,80912
2019/08/19,09:40:00,188.66,188.67,188.51,188.54,68386
2019/08/19,09:41:00,188.55,188.57,188.49,188.54,103555
2019/08/19,09:42:00,188.54,188.59,188.40,188.40,65878
2019/08/19,09:43:00,188.40,188.64,188.40,188.61,107964
2019/08/19,09:44:00,188.63,188.63,188.49,188.53,34458
2019/08/19,09:45:00,188.53,188.56,188.46,188.52,74524
2019/08/19,09:46:00,188.53,188.55,188.43,188.48,490420
2019/08/19,09:47:00,188.48,188.49,188.36,188.36,163981
2019/08/19,09:48:00,188.36,188.42,188.26,188.26,108910
2019/08/19,09:49:00,188.27,188.36,188.22,188.28,151261
2019/08/19,09:50:00,188.28,188.32,188.18,188.21,102004
2019/08/19,09:51:00,188.21,188.26,188.07,188.10,106630
2019/08/19,09:52:00,188.10,188.14,188.04,188.12,60631
2019/08/19,09:53:00,188.12,188.15,188.04,188.04,35044
2019/08/19,09:54:00,188.03,188.10,188.01,188.06,63837
2019/08/19,09:55:00,188.06,188.11,187.95,188.08,66209
2019/08/19,09:56:00,188.08,188.11,188.03,188.04,41692
2019/08/19,09:57:00,188.03,188.06,187.96,188.06,44365
2019/08/19,09:58:00,188.06,188.10,188.03,188.06,29613
2019/08/19,09:59:00,188.06,188.13,188.06,188.07,74816
2019/08/19,10:00:00,188.07,188.12,188.02,188.11,50260
2019/08/19,10:01:00,188.11,188.17,188.04,188.07,44355
2019/08/19,10:02:00,188.07,188.10,187.94,187.94,97138
2019/08/19,10:03:00,187.94,187.97,187.89,187.94,74353
2019/08/19,10:04:00,187.94,188.06,187.94,188.06,139407
2019/08/19,10:05:00,188.06,188.12,188.04,188.08,48075
2019/08/19,10:06:00,188.08,188.11,188.03,188.08,31118
2019/08/19,10:07:00,188.08,188.14,188.08,188.11,19168
2019/08/19,10:08:00,188.11,188.12,188.00,188.00,34970
2019/08/19,10:09:00,187.99,188.01,187.93,187.99,62486
2019/08/19,10:10:00,187.99,188.00,187.82,187.82,59846
2019/08/19,10:11:00,187.82,187.85,187.66,187.69,137668
2019/08/19,10:12:00,187.69,187.72,187.63,187.68,141440
2019/08/19,10:13:00,187.68,187.71,187.55,187.55,104681
2019/08/19,10:14:00,187.55,187.60,187.51,187.55,64835
2019/08/19,10:15:00,187.55,187.60,187.52,187.59,57710
2019/08/19,10:16:00,187.59,187.66,187.50,187.61,62729
2019/08/19,10:17:00,187.62,187.68,187.61,187.66,44957
2019/08/19,10:18:00,187.66,187.73,187.65,187.70,94046
2019/08/19,10:19:00,187.69,187.76,187.67,187.68,57447
2019/08/19,10:20:00,187.68,187.80,187.66,187.78,52104
2019/08/19,10:21:00,187.78,187.80,187.73,187.74,68191
2019/08/19,10:22:00,187.74,187.76,187.65,187.69,38214
2019/08/19,10:23:00,187.68,187.76,187.66,187.71,89351
2019/08/19,10:24:00,187.71,187.72,187.64,187.70,29878
2019/08/19,10:25:00,187.70,187.77,187.69,187.76,59687
2019/08/19,10:26:00,187.76,187.84,187.71,187.81,47812
2019/08/19,10:27:00,187.80,187.87,187.79,187.86,33159
2019/08/19,10:28:00,187.86,187.92,187.85,187.89,34292
2019/08/19,10:29:00,187.89,187.92,187.85,187.92,17364
2019/08/19,10:30:00,187.92,187.92,187.84,187.84,16495
2019/08/19,10:31:00,187.82,187.88,187.80,187.86,45289
2019/08/19,10:32:00,187.85,187.93,187.84,187.91,23954
2019/08/19,10:33:00,187.91,187.92,187.80,187.86,284973
2019/08/19,10:34:00,187.85,187.94,187.82,187.92,79323
2019/08/19,10:35:00,187.92,187.99,187.90,187.94,42720
2019/08/19,10:36:00,187.94,187.96,187.83,187.94,23036
2019/08/19,10:37:00,187.94,188.02,187.94,188.00,43170
2019/08/19,10:38:00,188.00,188.04,187.98,188.01,20413
2019/08/19,10:39:00,188.01,188.05,187.99,188.03,29734
2019/08/19,10:40:00,188.03,188.07,188.02,188.06,18667
2019/08/19,10:41:00,188.06,188.10,188.06,188.09,20634
2019/08/19,10:42:00,188.09,188.09,188.02,188.07,26562
2019/08/19,10:43:00,188.07,188.09,188.00,188.02,40228
2019/08/19,10:44:00,188.01,188.05,188.00,188.04,17971
2019/08/19,10:45:00,188.04,188.07,188.00,188.00,24110
2019/08/19,10:46:00,188.01,188.03,187.94,187.94,73281
2019/08/19,10:47:00,187.94,187.98,187.93,187.93,45840
2019/08/19,10:48:00,187.93,187.93,187.82,187.90,41974
2019/08/19,10:49:00,187.90,188.01,187.90,187.99,19737
2019/08/19,10:50:00,187.99,188.17,187.99,188.13,56025
2019/08/19,10:51:00,188.14,188.14,188.07,188.07,71159
2019/08/19,10:52:00,188.07,188.12,188.04,188.12,22998
2019/08/19,10:53:00,188.12,188.20,188.12,188.14,61458
2019/08/19,10:54:00,188.14,188.21,188.12,188.21,29910
2019/08/19,10:55:00,188.21,188.30,188.18,188.30,58899
2019/08/19,10:56:00,188.29,188.31,188.24,188.25,26843
2019/08/19,10:57:00,188.25,188.28,188.22,188.27,19403
2019/08/19,10:58:00,188.27,188.33,188.27,188.32,12600
2019/08/19,10:59:00,188.33,188.33,188.28,188.30,16022
2019/08/19,11:00:00,188.30,188.32,188.21,188.23,23412
2019/08/19,11:01:00,188.21,188.27,188.20,188.21,29003
2019/08/19,11:02:00,188.21,188.32,188.21,188.24,56289
2019/08/19,11:03:00,188.24,188.35,188.24,188.34,27153
2019/08/19,11:04:00,188.34,188.37,188.32,188.34,35537
2019/08/19,11:05:00,188.34,188.38,188.34,188.37,17644
2019/08/19,11:06:00,188.37,188.40,188.34,188.37,97791
2019/08/19,11:07:00,188.37,188.41,188.35,188.37,49239
2019/08/19,11:08:00,188.38,188.43,188.38,188.41,117560
2019/08/19,11:09:00,188.42,188.43,188.34,188.34,54756
2019/08/19,11:10:00,188.34,188.37,188.31,188.36,35378
2019/08/19,11:11:00,188.38,188.44,188.35,188.42,113087
2019/08/19,11:12:00,188.42,188.43,188.39,188.40,33171
2019/08/19,11:13:00,188.41,188.44,188.37,188.37,31761
2019/08/19,11:14:00,188.37,188.41,188.37,188.39,24271
2019/08/19,11:15:00,188.39,188.39,188.33,188.35,29717
2019/08/19,11:16:00,188.35,188.36,188.31,188.32,19349
2019/08/19,11:17:00,188.32,188.46,188.31,188.46,27400
2019/08/19,11:18:00,188.47,188.55,188.47,188.52,105146
2019/08/19,11:19:00,188.51,188.52,188.43,188.43,135819
2019/08/19,11:20:00,188.43,188.46,188.37,188.43,32333
2019/08/19,11:21:00,188.43,188.45,188.39,188.43,24374
2019/08/19,11:22:00,188.43,188.50,188.43,188.47,21323
2019/08/19,11:23:00,188.48,188.50,188.45,188.49,25352
2019/08/19,11:24:00,188.49,188.51,188.47,188.47,22630
2019/08/19,11:25:00,188.48,188.50,188.43,188.43,138136
2019/08/19,11:26:00,188.44,188.47,188.39,188.39,16813
2019/08/19,11:27:00,188.39,188.41,188.34,188.40,24803
2019/08/19,11:28:00,188.38,188.43,188.38,188.41,78137
2019/08/19,11:29:00,188.41,188.47,188.41,188.46,85786
2019/08/19,11:30:00,188.46,188.47,188.41,188.41,22674
2019/08/19,11:31:00,188.41,188.43,188.34,188.35,30238
2019/08/19,11:32:00,188.35,188.36,188.31,188.35,47522
2019/08/19,11:33:00,188.35,188.48,188.35,188.46,81553
2019/08/19,11:34:00,188.47,188.52,188.46,188.52,52207
2019/08/19,11:35:00,188.52,188.54,188.49,188.49,29115
2019/08/19,11:36:00,188.49,188.54,188.48,188.51,44710
2019/08/19,11:37:00,188.51,188.52,188.49,188.52,30636
2019/08/19,11:38:00,188.51,188.58,188.47,188.56,34215
2019/08/19,11:39:00,188.56,188.57,188.52,188.57,27738
2019/08/19,11:40:00,188.57,188.63,188.56,188.62,47357
2019/08/19,11:41:00,188.62,188.64,188.59,188.61,29496
2019/08/19,11:42:00,188.61,188.64,188.59,188.64,90945
2019/08/19,11:43:00,188.64,188.74,188.62,188.72,59113
2019/08/19,11:44:00,188.72,188.73,188.70,188.71,33356
2019/08/19,11:45:00,188.71,188.72,188.66,188.70,26391
2019/08/19,11:46:00,188.70,188.72,188.69,188.69,19288
2019/08/19,11:47:00,188.69,188.69,188.62,188.63,31972
2019/08/19,11:48:00,188.63,188.65,188.58,188.58,30309
2019/08/19,11:49:00,188.58,188.59,188.54,188.57,44385
2019/08/19,11:50:00,188.57,188.61,188.57,188.59,12640
2019/08/19,11:51:00,188.59,188.66,188.59,188.66,17693
2019/08/19,11:52:00,188.65,188.65,188.55,188.56,25691
2019/08/19,11:53:00,188.55,188.55,188.37,188.43,91266
2019/08/19,11:54:00,188.43,188.45,188.40,188.43,38300
2019/08/19,11:55:00,188.43,188.48,188.43,188.45,45224
2019/08/19,11:56:00,188.45,188.50,188.44,188.48,20648
2019/08/19,11:57:00,188.48,188.55,188.48,188.52,27726
2019/08/19,11:58:00,188.53,188.53,188.44,188.49,35580
2019/08/19,11:59:00,188.48,188.48,188.43,188.47,30086
2019/08/19,12:00:00,188.47,188.50,188.45,188.49,55904
2019/08/19,12:01:00,188.49,188.49,188.33,188.34,29850
2019/08/19,12:02:00,188.34,188.42,188.31,188.40,23783
2019/08/19,12:03:00,188.40,188.42,188.37,188.40,13160
2019/08/19,12:04:00,188.40,188.43,188.39,188.42,6891
2019/08/19,12:05:00,188.41,188.43,188.39,188.43,11174
2019/08/19,12:06:00,188.43,188.43,188.35,188.39,17791
2019/08/19,12:07:00,188.40,188.42,188.38,188.38,24990
2019/08/19,12:08:00,188.37,188.45,188.36,188.45,22194
2019/08/19,12:09:00,188.45,188.50,188.43,188.49,25794
2019/08/19,12:10:00,188.49,188.51,188.46,188.47,36364
2019/08/19,12:11:00,188.47,188.48,188.42,188.44,29198
2019/08/19,12:12:00,188.44,188.47,188.40,188.47,21824
2019/08/19,12:13:00,188.46,188.47,188.44,188.45,26848
2019/08/19,12:14:00,188.44,188.49,188.41,188.45,25961
2019/08/19,12:15:00,188.45,188.49,188.45,188.48,13192
2019/08/19,12:16:00,188.48,188.51,188.45,188.46,19940
2019/08/19,12:17:00,188.44,188.44,188.38,188.41,10695
2019/08/19,12:18:00,188.41,188.44,188.39,188.40,23482
2019/08/19,12:19:00,188.40,188.43,188.39,188.41,29112
2019/08/19,12:20:00,188.40,188.47,188.40,188.45,31960
2019/08/19,12:21:00,188.45,188.50,188.44,188.44,23876
2019/08/19,12:22:00,188.45,188.46,188.41,188.42,14155
2019/08/19,12:23:00,188.42,188.46,188.41,188.45,11078
2019/08/19,12:24:00,188.44,188.47,188.43,188.44,13268
2019/08/19,12:25:00,188.44,188.45,188.41,188.43,22031
2019/08/19,12:26:00,188.44,188.45,188.36,188.36,68626
2019/08/19,12:27:00,188.36,188.37,188.28,188.30,41269
2019/08/19,12:28:00,188.30,188.35,188.30,188.35,10710
2019/08/19,12:29:00,188.35,188.40,188.35,188.39,14105
2019/08/19,12:30:00,188.39,188.42,188.38,188.40,15390
2019/08/19,12:31:00,188.40,188.40,188.35,188.36,28564
2019/08/19,12:32:00,188.36,188.36,188.32,188.35,10651
2019/08/19,12:33:00,188.35,188.37,188.33,188.33,22305
2019/08/19,12:34:00,188.33,188.35,188.32,188.32,13333
2019/08/19,12:35:00,188.32,188.34,188.30,188.32,17812
2019/08/19,12:36:00,188.31,188.34,188.31,188.31,12488
2019/08/19,12:37:00,188.31,188.35,188.31,188.35,16782
2019/08/19,12:38:00,188.35,188.41,188.33,188.40,29688
2019/08/19,12:39:00,188.40,188.42,188.40,188.41,23594
2019/08/19,12:40:00,188.40,188.44,188.37,188.44,13919
2019/08/19,12:41:00,188.44,188.45,188.38,188.40,12000
2019/08/19,12:42:00,188.41,188.43,188.41,188.41,16919
2019/08/19,12:43:00,188.40,188.43,188.38,188.43,14585
2019/08/19,12:44:00,188.43,188.45,188.42,188.43,11291
2019/08/19,12:45:00,188.43,188.46,188.41,188.46,11261
2019/08/19,12:46:00,188.46,188.52,188.46,188.47,91379
2019/08/19,12:47:00,188.47,188.54,188.46,188.52,65579
2019/08/19,12:48:00,188.52,188.60,188.51,188.59,91847
2019/08/19,12:49:00,188.57,188.60,188.53,188.54,26822
2019/08/19,12:50:00,188.55,188.58,188.55,188.58,29022
2019/08/19,12:51:00,188.58,188.60,188.55,188.58,21125
2019/08/19,12:52:00,188.59,188.59,188.57,188.58,4373
2019/08/19,12:53:00,188.58,188.60,188.58,188.58,14077
2019/08/19,12:54:00,188.59,188.61,188.56,188.60,31901
2019/08/19,12:55:00,188.60,188.61,188.56,188.57,30746
2019/08/19,12:56:00,188.57,188.59,188.53,188.56,19093
2019/08/19,12:57:00,188.56,188.59,188.56,188.58,28677
2019/08/19,12:58:00,188.58,188.60,188.58,188.58,17654
2019/08/19,12:59:00,188.57,188.59,188.53,188.54,15151
2019/08/19,13:00:00,188.55,188.60,188.55,188.60,46313
2019/08/19,13:01:00,188.60,188.63,188.58,188.63,40525
2019/08/19,13:02:00,188.63,188.67,188.63,188.66,73225
2019/08/19,13:03:00,188.66,188.66,188.62,188.65,34357
2019/08/19,13:04:00,188.65,188.66,188.63,188.64,22976
2019/08/19,13:05:00,188.64,188.68,188.63,188.67,18475
2019/08/19,13:06:00,188.67,188.69,188.62,188.64,25790
2019/08/19,13:07:00,188.65,188.67,188.65,188.67,37497
2019/08/19,13:08:00,188.66,188.67,188.65,188.67,15902
2019/08/19,13:09:00,188.67,188.68,188.66,188.66,9716
2019/08/19,13:10:00,188.66,188.72,188.65,188.70,40751
2019/08/19,13:11:00,188.71,188.71,188.68,188.69,16736
2019/08/19,13:12:00,188.68,188.70,188.67,188.70,10754
2019/08/19,13:13:00,188.70,188.72,188.66,188.71,85310
2019/08/19,13:14:00,188.70,188.72,188.68,188.68,18304
2019/08/19,13:15:00,188.68,188.70,188.68,188.69,8957
2019/08/19,13:16:00,188.68,188.70,188.64,188.65,26729
2019/08/19,13:17:00,188.65,188.68,188.64,188.67,16075
2019/08/19,13:18:00,188.67,188.67,188.63,188.67,5939
2019/08/19,13:19:00,188.67,188.73,188.67,188.72,25421
2019/08/19,13:20:00,188.73,188.74,188.70,188.74,32347
2019/08/19,13:21:00,188.74,188.83,188.74,188.78,143819
2019/08/19,13:22:00,188.78,188.78,188.72,188.74,41077
2019/08/19,13:23:00,188.75,188.75,188.71,188.72,18970
2019/08/19,13:24:00,188.72,188.72,188.71,188.71,3274
2019/08/19,13:25:00,188.71,188.74,188.71,188.71,21539
2019/08/19,13:26:00,188.71,188.73,188.71,188.73,20004
2019/08/19,13:27:00,188.73,188.73,188.68,188.71,20106
2019/08/19,13:28:00,188.70,188.71,188.69,188.70,12897
2019/08/19,13:29:00,188.70,188.71,188.66,188.69,79642
2019/08/19,13:30:00,188.70,188.75,188.69,188.72,20758
2019/08/19,13:31:00,188.72,188.72,188.69,188.71,15024
2019/08/19,13:32:00,188.71,188.71,188.63,188.66,37453
2019/08/19,13:33:00,188.67,188.69,188.65,188.65,12721
2019/08/19,13:34:00,188.64,188.67,188.62,188.65,10068
2019/08/19,13:35:00,188.65,188.65,188.62,188.63,44686
2019/08/19,13:36:00,188.63,188.65,188.62,188.64,19562
2019/08/19,13:37:00,188.64,188.65,188.62,188.64,33208
2019/08/19,13:38:00,188.64,188.66,188.61,188.65,29181
2019/08/19,13:39:00,188.66,188.66,188.64,188.65,8088
2019/08/19,13:40:00,188.65,188.66,188.62,188.63,31650
2019/08/19,13:41:00,188.63,188.69,188.63,188.67,50819
2019/08/19,13:42:00,188.67,188.69,188.66,188.67,25660
2019/08/19,13:43:00,188.66,188.66,188.62,188.63,14002
2019/08/19,13:44:00,188.63,188.65,188.59,188.59,21098
2019/08/19,13:45:00,188.58,188.59,188.52,188.55,96631
2019/08/19,13:46:00,188.55,188.57,188.53,188.56,52347
2019/08/19,13:47:00,188.56,188.57,188.55,188.55,15609
2019/08/19,13:48:00,188.54,188.56,188.52,188.52,127987
2019/08/19,13:49:00,188.53,188.57,188.52,188.56,12979
2019/08/19,13:50:00,188.56,188.61,188.55,188.60,14120
2019/08/19,13:51:00,188.59,188.66,188.56,188.65,62647
2019/08/19,13:52:00,188.65,188.67,188.64,188.64,8431
2019/08/19,13:53:00,188.64,188.66,188.63,188.66,10075
2019/08/19,13:54:00,188.66,188.66,188.62,188.66,22829
2019/08/19,13:55:00,188.65,188.65,188.61,188.63,5620
2019/08/19,13:56:00,188.63,188.64,188.60,188.61,13798
2019/08/19,13:57:00,188.61,188.64,188.60,188.61,56036
2019/08/19,13:58:00,188.61,188.61,188.60,188.61,11124
2019/08/19,13:59:00,188.61,188.63,188.58,188.58,59366
2019/08/19,14:00:00,188.58,188.62,188.58,188.60,15010
2019/08/19,14:01:00,188.60,188.61,188.53,188.54,68767
2019/08/19,14:02:00,188.54,188.56,188.51,188.55,55793
2019/08/19,14:03:00,188.56,188.57,188.49,188.50,13861
2019/08/19,14:04:00,188.50,188.54,188.47,188.51,20826
2019/08/19,14:05:00,188.51,188.57,188.48,188.57,22250
2019/08/19,14:06:00,188.57,188.60,188.56,188.59,11919
2019/08/19,14:07:00,188.60,188.60,188.56,188.58,10419
2019/08/19,14:08:00,188.58,188.60,188.57,188.60,19303
2019/08/19,14:09:00,188.59,188.59,188.55,188.56,9737
2019/08/19,14:10:00,188.56,188.56,188.55,188.55,16649
2019/08/19,14:11:00,188.55,188.56,188.52,188.53,15530
2019/08/19,14:12:00,188.53,188.55,188.51,188.51,23474
2019/08/19,14:13:00,188.50,188.50,188.47,188.47,38432
2019/08/19,14:14:00,188.47,188.51,188.47,188.47,14384
2019/08/19,14:15:00,188.48,188.52,188.46,188.47,17891
2019/08/19,14:16:00,188.46,188.54,188.46,188.48,56188
2019/08/19,14:17:00,188.48,188.50,188.45,188.47,29409
2019/08/19,14:18:00,188.48,188.48,188.45,188.45,23689
2019/08/19,14:19:00,188.44,188.45,188.40,188.41,31315
2019/08/19,14:20:00,188.41,188.46,188.40,188.44,14723
2019/08/19,14:21:00,188.41,188.43,188.39,188.42,25650
2019/08/19,14:22:00,188.42,188.44,188.41,188.43,11301
2019/08/19,14:23:00,188.43,188.46,188.41,188.45,13709
2019/08/19,14:24:00,188.45,188.45,188.41,188.43,18572
2019/08/19,14:25:00,188.43,188.44,188.35,188.41,46605
2019/08/19,14:26:00,188.40,188.41,188.36,188.39,14894
2019/08/19,14:27:00,188.39,188.39,188.37,188.38,429446
2019/08/19,14:28:00,188.38,188.40,188.35,188.38,18813
2019/08/19,14:29:00,188.38,188.41,188.34,188.41,21809
2019/08/19,14:30:00,188.42,188.51,188.42,188.48,78028
2019/08/19,14:31:00,188.48,188.50,188.40,188.41,22222
2019/08/19,14:32:00,188.41,188.42,188.38,188.40,37737
2019/08/19,14:33:00,188.40,188.40,188.30,188.30,63266
2019/08/19,14:34:00,188.30,188.33,188.28,188.28,40088
2019/08/19,14:35:00,188.29,188.34,188.29,188.34,11454
2019/08/19,14:36:00,188.34,188.37,188.32,188.36,87819
2019/08/19,14:37:00,188.36,188.41,188.35,188.37,240772
2019/08/19,14:38:00,188.37,188.39,188.35,188.37,41701
2019/08/19,14:39:00,188.37,188.41,188.37,188.38,40567
2019/08/19,14:40:00,188.38,188.38,188.32,188.33,57457
2019/08/19,14:41:00,188.33,188.34,188.29,188.31,15100
2019/08/19,14:42:00,188.30,188.40,188.30,188.39,54395
2019/08/19,14:43:00,188.39,188.41,188.35,188.36,22421
2019/08/19,14:44:00,188.36,188.42,188.36,188.42,40266
2019/08/19,14:45:00,188.41,188.43,188.38,188.43,36982
2019/08/19,14:46:00,188.43,188.44,188.39,188.40,33886
2019/08/19,14:47:00,188.41,188.41,188.39,188.41,30174
2019/08/19,14:48:00,188.41,188.44,188.41,188.43,26894
2019/08/19,14:49:00,188.43,188.44,188.41,188.43,19855
2019/08/19,14:50:00,188.43,188.45,188.42,188.45,10125
2019/08/19,14:51:00,188.45,188.48,188.44,188.46,39292
2019/08/19,14:52:00,188.46,188.49,188.45,188.47,40482
2019/08/19,14:53:00,188.47,188.49,188.47,188.47,38650
2019/08/19,14:54:00,188.48,188.55,188.47,188.54,92356
2019/08/19,14:55:00,188.54,188.54,188.50,188.51,39666
2019/08/19,14:56:00,188.51,188.53,188.45,188.45,64302
2019/08/19,14:57:00,188.45,188.45,188.42,188.43,35612
2019/08/19,14:58:00,188.43,188.47,188.43,188.44,125701
2019/08/19,14:59:00,188.44,188.45,188.41,188.41,30766
2019/08/19,15:00:00,188.41,188.42,188.34,188.39,93177
2019/08/19,15:01:00,188.39,188.46,188.33,188.34,38701
2019/08/19,15:02:00,188.35,188.35,188.21,188.34,85185
2019/08/19,15:03:00,188.33,188.39,188.32,188.37,22164
2019/08/19,15:04:00,188.37,188.37,188.33,188.33,52157
2019/08/19,15:05:00,188.33,188.37,188.33,188.33,15136
2019/08/19,15:06:00,188.33,188.33,188.25,188.28,25651
2019/08/19,15:07:00,188.28,188.34,188.28,188.32,36453
2019/08/19,15:08:00,188.32,188.37,188.31,188.37,15610
2019/08/19,15:09:00,188.37,188.38,188.34,188.36,15161
2019/08/19,15:10:00,188.36,188.36,188.32,188.33,15471
2019/08/19,15:11:00,188.33,188.36,188.30,188.30,13631
2019/08/19,15:12:00,188.28,188.29,188.26,188.28,27741
2019/08/19,15:13:00,188.28,188.32,188.27,188.30,231613
2019/08/19,15:14:00,188.31,188.34,188.30,188.32,20366
2019/08/19,15:15:00,188.32,188.36,188.31,188.31,21807
2019/08/19,15:16:00,188.32,188.34,188.22,188.23,33043
2019/08/19,15:17:00,188.23,188.29,188.20,188.23,44955
2019/08/19,15:18:00,188.24,188.29,188.24,188.25,39477
2019/08/19,15:19:00,188.25,188.29,188.23,188.27,42478
2019/08/19,15:20:00,188.27,188.27,188.24,188.27,21518
2019/08/19,15:21:00,188.27,188.27,188.22,188.23,41387
2019/08/19,15:22:00,188.23,188.25,188.18,188.21,58667
2019/08/19,15:23:00,188.21,188.26,188.21,188.25,40030
2019/08/19,15:24:00,188.26,188.34,188.26,188.33,55971
2019/08/19,15:25:00,188.33,188.35,188.30,188.31,16463
2019/08/19,15:26:00,188.32,188.38,188.31,188.35,44502
2019/08/19,15:27:00,188.36,188.36,188.32,188.36,16671
2019/08/19,15:28:00,188.36,188.41,188.33,188.39,22373
2019/08/19,15:29:00,188.39,188.44,188.38,188.43,46618
2019/08/19,15:30:00,188.42,188.44,188.40,188.42,43721
2019/08/19,15:31:00,188.43,188.43,188.39,188.41,29795
2019/08/19,15:32:00,188.41,188.44,188.40,188.40,46566
2019/08/19,15:33:00,188.40,188.45,188.40,188.43,51267
2019/08/19,15:34:00,188.44,188.47,188.43,188.45,35067
2019/08/19,15:35:00,188.45,188.50,188.45,188.48,57724
2019/08/19,15:36:00,188.48,188.50,188.46,188.49,30758
2019/08/19,15:37:00,188.49,188.51,188.46,188.49,66657
2019/08/19,15:38:00,188.49,188.53,188.47,188.47,68595
2019/08/19,15:39:00,188.47,188.56,188.47,188.49,117412
2019/08/19,15:40:00,188.49,188.54,188.47,188.51,109990
2019/08/19,15:41:00,188.50,188.50,188.44,188.46,29345
2019/08/19,15:42:00,188.46,188.48,188.42,188.48,46247
2019/08/19,15:43:00,188.48,188.54,188.47,188.53,25377
2019/08/19,15:44:00,188.53,188.56,188.50,188.52,42939
2019/08/19,15:45:00,188.53,188.56,188.52,188.54,19676
2019/08/19,15:46:00,188.54,188.55,188.44,188.47,34778
2019/08/19,15:47:00,188.47,188.50,188.47,188.48,87729
2019/08/19,15:48:00,188.48,188.49,188.47,188.48,30071
2019/08/19,15:49:00,188.48,188.54,188.47,188.54,62880
2019/08/19,15:50:00,188.54,188.54,188.48,188.53,130021
2019/08/19,15:51:00,188.52,188.57,188.51,188.51,86367
2019/08/19,15:52:00,188.52,188.56,188.51,188.52,133665
2019/08/19,15:53:00,188.52,188.54,188.51,188.52,105753
2019/08/19,15:54:00,188.52,188.53,188.49,188.52,107192
2019/08/19,15:55:00,188.51,188.52,188.48,188.51,206760
2019/08/19,15:56:00,188.51,188.63,188.47,188.48,313406
2019/08/19,15:57:00,188.49,188.50,188.45,188.48,168543
2019/08/19,15:58:00,188.48,188.48,188.38,188.38,238964
2019/08/19,15:59:00,188.39,188.42,188.35,188.37,187380
2019/08/19,16:00:00,188.37,188.48,188.20,188.43,490090
2019/08/20,09:31:00,188.00,188.13,187.94,188.05,146687
2019/08/20,09:32:00,188.05,188.10,187.88,187.97,185573
2019/08/20,09:33:00,187.97,188.04,187.83,187.83,82994
2019/08/20,09:34:00,187.82,187.83,187.50,187.59,206487
2019/08/20,09:35:00,187.58,187.65,187.51,187.56,135903
2019/08/20,09:36:00,187.56,187.63,187.26,187.40,174425
2019/08/20,09:37:00,187.40,187.53,187.30,187.50,130319
2019/08/20,09:38:00,187.50,187.72,187.49,187.67,187551
2019/08/20,09:39:00,187.67,187.67,187.57,187.61,205055
2019/08/20,09:40:00,187.61,187.70,187.57,187.59,96352
2019/08/20,09:41:00,187.60,187.61,187.26,187.35,138566
2019/08/20,09:42:00,187.34,187.52,187.30,187.46,67012
2019/08/20,09:43:00,187.45,187.47,187.33,187.36,52873
2019/08/20,09:44:00,187.36,187.47,187.36,187.42,84590
2019/08/20,09:45:00,187.44,187.65,187.44,187.63,33269
2019/08/20,09:46:00,187.63,187.64,187.41,187.54,88013
2019/08/20,09:47:00,187.54,187.70,187.52,187.69,66704
2019/08/20,09:48:00,187.70,187.70,187.51,187.53,29713
2019/08/20,09:49:00,187.53,187.57,187.38,187.39,48982
2019/08/20,09:50:00,187.41,187.43,187.28,187.34,60477
2019/08/20,09:51:00,187.34,187.48,187.31,187.41,47846
2019/08/20,09:52:00,187.43,187.46,187.21,187.21,50276
2019/08/20,09:53:00,187.20,187.37,187.15,187.37,121546
2019/08/20,09:54:00,187.37,187.45,187.33,187.36,33732
2019/08/20,09:55:00,187.35,187.44,187.31,187.42,44377
2019/08/20,09:56:00,187.42,187.60,187.39,187.60,121637
2019/08/20,09:57:00,187.62,187.66,187.56,187.62,61704
2019/08/20,09:58:00,187.62,187.76,187.55,187.59,75300
2019/08/20,09:59:00,187.60,187.65,187.53,187.53,28760
2019/08/20,10:00:00,187.53,187.54,187.47,187.51,29192
2019/08/20,10:01:00,187.51,187.52,187.34,187.51,49692
2019/08/20,10:02:00,187.49,187.50,187.37,187.37,35341
2019/08/20,10:03:00,187.36,187.43,187.31,187.41,32620
2019/08/20,10:04:00,187.41,187.45,187.30,187.38,142823
2019/08/20,10:05:00,187.37,187.47,187.37,187.47,29847
2019/08/20,10:06:00,187.47,187.57,187.43,187.57,25138
2019/08/20,10:07:00,187.57,187.71,187.55,187.70,48052
2019/08/20,10:08:00,187.70,187.75,187.68,187.74,28147
2019/08/20,10:09:00,187.74,187.76,187.64,187.67,144928
2019/08/20,10:10:00,187.67,187.67,187.60,187.60,33346
2019/08/20,10:11:00,187.61,187.81,187.61,187.78,75178
2019/08/20,10:12:00,187.78,187.89,187.73,187.89,35708
2019/08/20,10:13:00,187.88,187.88,187.82,187.87,76632
2019/08/20,10:14:00,187.87,187.87,187.79,187.80,23071
2019/08/20,10:15:00,187.82,187.87,187.78,187.81,36093
2019/08/20,10:16:00,187.81,187.87,187.79,187.86,45484
2019/08/20,10:17:00,187.85,187.85,187.76,187.77,39455
2019/08/20,10:18:00,187.77,187.87,187.76,187.87,41360
2019/08/20,10:19:00,187.87,187.94,187.83,187.85,58964
2019/08/20,10:20:00,187.85,187.93,187.83,187.91,22134
2019/08/20,10:21:00,187.91,187.93,187.86,187.88,28485
2019/08/20,10:22:00,187.88,187.89,187.85,187.86,15751
2019/08/20,10:23:00,187.86,187.88,187.83,187.86,19279
2019/08/20,10:24:00,187.86,187.90,187.82,187.89,73732
2019/08/20,10:25:00,187.89,187.91,187.75,187.80,49678
2019/08/20,10:26:00,187.79,187.84,187.75,187.78,15574
2019/08/20,10:27:00,187.77,187.81,187.74,187.77,30932
2019/08/20,10:28:00,187.77,187.78,187.72,187.75,20367
2019/08/20,10:29:00,187.75,187.96,187.74,187.93,101655
2019/08/20,10:30:00,187.93,187.95,187.85,187.90,24054
2019/08/20,10:31:00,187.90,187.90,187.68,187.70,43927
2019/08/20,10:32:00,187.70,187.71,187.61,187.67,39679
2019/08/20,10:33:00,187.68,187.68,187.61,187.67,150731
2019/08/20,10:34:00,187.67,187.70,187.64,187.64,26649
2019/08/20,10:35:00,187.64,187.66,187.57,187.58,34430
2019/08/20,10:36:00,187.57,187.68,187.52,187.66,106824
2019/08/20,10:37:00,187.65,187.76,187.61,187.72,37128
2019/08/20,10:38:00,187.72,187.73,187.64,187.66,28707
2019/08/20,10:39:00,187.67,187.68,187.59,187.66,21841
2019/08/20,10:40:00,187.65,187.67,187.59,187.63,26085
2019/08/20,10:41:00,187.63,187.65,187.58,187.60,11973
2019/08/20,10:42:00,187.61,187.67,187.54,187.54,10575
2019/08/20,10:43:00,187.54,187.67,187.54,187.64,21055
2019/08/20,10:44:00,187.64,187.83,187.64,187.83,28949
2019/08/20,10:45:00,187.83,187.89,187.78,187.81,36920
2019/08/20,10:46:00,187.84,187.85,187.70,187.73,66177
2019/08/20,10:47:00,187.75,187.78,187.74,187.75,10697
2019/08/20,10:48:00,187.75,187.77,187.72,187.72,11374
2019/08/20,10:49:00,187.72,187.75,187.71,187.74,5925
2019/08/20,10:50:00,187.74,187.74,187.68,187.71,19564
2019/08/20,10:51:00,187.71,187.73,187.65,187.66,27355
2019/08/20,10:52:00,187.66,187.73,187.63,187.71,25762
2019/08/20,10:53:00,187.71,187.84,187.69,187.84,34804
2019/08/20,10:54:00,187.84,187.93,187.83,187.88,37410
2019/08/20,10:55:00,187.88,187.92,187.88,187.90,19005
2019/08/20,10:56:00,187.90,188.04,187.87,188.01,52142
2019/08/20,10:57:00,188.01,188.14,187.97,188.12,70700
2019/08/20,10:58:00,188.12,188.23,188.12,188.19,75599
2019/08/20,10:59:00,188.19,188.24,188.18,188.20,27388
2019/08/20,11:00:00,188.21,188.27,188.20,188.23,23839
2019/08/20,11:01:00,188.26,188.29,188.07,188.10,139989
2019/08/20,11:02:00,188.10,188.14,188.08,188.14,22380
2019/08/20,11:03:00,188.14,188.32,188.14,188.32,65284
2019/08/20,11:04:00,188.32,188.35,188.28,188.31,48841
2019/08/20,11:05:00,188.30,188.34,188.29,188.31,20257
2019/08/20,11:06:00,188.31,188.37,188.30,188.37,24673
2019/08/20,11:07:00,188.36,188.40,188.31,188.33,62491
2019/08/20,11:08:00,188.33,188.33,188.25,188.28,37663
2019/08/20,11:09:00,188.28,188.31,188.27,188.30,19056
2019/08/20,11:10:00,188.30,188.36,188.28,188.36,53078
2019/08/20,11:11:00,188.36,188.60,188.36,188.57,100849
2019/08/20,11:12:00,188.57,188.57,188.49,188.53,97577
2019/08/20,11:13:00,188.53,188.64,188.53,188.57,43051
2019/08/20,11:14:00,188.57,188.59,188.50,188.51,22398
2019/08/20,11:15:00,188.51,188.53,188.46,188.47,52018
2019/08/20,11:16:00,188.47,188.52,188.43,188.44,445982
2019/08/20,11:17:00,188.44,188.58,188.44,188.55,65547
2019/08/20,11:18:00,188.55,188.58,188.45,188.51,26015
2019/08/20,11:19:00,188.51,188.53,188.49,188.49,10205
2019/08/20,11:20:00,188.52,188.52,188.42,188.44,11928
2019/08/20,11:21:00,188.45,188.48,188.37,188.37,15486
2019/08/20,11:22:00,188.37,188.42,188.37,188.40,21480
2019/08/20,11:23:00,188.41,188.41,188.32,188.33,28818
2019/08/20,11:24:00,188.33,188.33,188.27,188.32,30601
2019/08/20,11:25:00,188.32,188.32,188.27,188.28,25634
2019/08/20,11:26:00,188.28,188.34,188.26,188.27,22943
2019/08/20,11:27:00,188.28,188.37,188.28,188.32,31309
2019/08/20,11:28:00,188.33,188.39,188.30,188.34,15517
2019/08/20,11:29:00,188.34,188.40,188.33,188.40,29563
2019/08/20,11:30:00,188.40,188.40,188.24,188.26,104239
2019/08/20,11:31:00,188.26,188.32,188.23,188.25,28353
2019/08/20,11:32:00,188.24,188.29,188.22,188.22,42480
2019/08/20,11:33:00,188.22,188.28,188.17,188.19,27033
2019/08/20,11:34:00,188.19,188.23,188.19,188.22,10961
2019/08/20,11:35:00,188.23,188.30,188.22,188.25,23268
2019/08/20,11:36:00,188.27,188.29,188.19,188.29,24589
2019/08/20,11:37:00,188.25,188.27,188.20,188.24,15665
2019/08/20,11:38:00,188.23,188.25,188.16,188.22,17639
2019/08/20,11:39:00,188.20,188.32,188.20,188.29,19614
2019/08/20,11:40:00,188.29,188.29,188.15,188.15,36841
2019/08/20,11:41:00,188.16,188.22,188.04,188.12,92517
2019/08/20,11:42:00,188.13,188.19,188.08,188.11,50247
2019/08/20,11:43:00,188.11,188.11,188.01,188.06,54925
2019/08/20,11:44:00,188.06,188.09,187.98,188.02,51630
2019/08/20,11:45:00,188.02,188.07,188.00,188.04,41433
2019/08/20,11:46:00,188.04,188.12,188.03,188.09,15528
2019/08/20,11:47:00,188.09,188.10,188.03,188.05,40000
2019/08/20,11:48:00,188.04,188.08,188.01,188.01,35733
2019/08/20,11:49:00,188.01,188.09,188.00,188.09,16530
2019/08/20,11:50:00,188.08,188.11,188.05,188.11,16815
2019/08/20,11:51:00,188.11,188.11,188.06,188.08,12038
2019/08/20,11:52:00,188.08,188.09,188.04,188.07,10977
2019/08/20,11:53:00,188.08,188.13,188.08,188.10,14772
2019/08/20,11:54:00,188.10,188.14,188.04,188.06,22925
2019/08/20,11:55:00,188.09,188.11,188.07,188.10,5985
2019/08/20,11:56:00,188.10,188.10,188.03,188.03,11265
2019/08/20,11:57:00,188.03,188.12,188.03,188.11,8312
2019/08/20,11:58:00,188.12,188.14,188.09,188.11,19000
2019/08/20,11:59:00,188.10,188.12,188.09,188.11,8673
2019/08/20,12:00:00,188.09,188.09,188.02,188.06,18134
2019/08/20,12:01:00,188.06,188.16,188.06,188.12,21586
2019/08/20,12:02:00,188.12,188.17,188.12,188.15,10864
2019/08/20,12:03:00,188.14,188.19,188.14,188.19,20066
2019/08/20,12:04:00,188.19,188.22,188.17,188.17,36321
2019/08/20,12:05:00,188.17,188.19,188.14,188.19,15463
2019/08/20,12:06:00,188.20,188.23,188.18,188.22,10651
2019/08/20,12:07:00,188.22,188.24,188.13,188.17,10234
2019/08/20,12:08:00,188.18,188.19,188.13,188.18,8462
2019/08/20,12:09:00,188.18,188.24,188.17,188.23,8987
2019/08/20,12:10:00,188.23,188.25,188.17,188.18,44973
2019/08/20,12:11:00,188.18,188.23,188.18,188.22,9494
2019/08/20,12:12:00,188.22,188.23,188.20,188.23,7031
2019/08/20,12:13:00,188.23,188.25,188.21,188.25,7898
2019/08/20,12:14:00,188.25,188.27,188.24,188.25,7638
2019/08/20,12:15:00,188.25,188.30,188.24,188.30,9068
2019/08/20,12:16:00,188.31,188.31,188.22,188.22,16808
2019/08/20,12:17:00,188.22,188.24,188.18,188.20,17126
2019/08/20,12:18:00,188.20,188.26,188.20,188.26,7981
2019/08/20,12:19:00,188.26,188.27,188.24,188.26,4692
2019/08/20,12:20:00,188.26,188.32,188.26,188.31,8803
2019/08/20,12:21:00,188.32,188.36,188.29,188.36,56045
2019/08/20,12:22:00,188.36,188.37,188.35,188.37,23807
2019/08/20,12:23:00,188.36,188.40,188.36,188.38,14962
2019/08/20,12:24:00,188.38,188.39,188.33,188.35,17294
2019/08/20,12:25:00,188.35,188.35,188.28,188.29,23090
2019/08/20,12:26:00,188.29,188.31,188.27,188.28,16388
2019/08/20,12:27:00,188.28,188.28,188.24,188.26,11463
2019/08/20,12:28:00,188.26,188.26,188.21,188.23,9242
2019/08/20,12:29:00,188.23,188.23,188.18,188.20,11003
2019/08/20,12:30:00,188.23,188.30,188.23,188.28,4591
2019/08/20,12:31:00,188.29,188.29,188.25,188.27,6106
2019/08/20,12:32:00,188.27,188.30,188.26,188.28,4816
2019/08/20,12:33:00,188.28,188.32,188.28,188.30,19299
2019/08/20,12:34:00,188.30,188.32,188.26,188.26,50667
2019/08/20,12:35:00,188.26,188.26,188.15,188.15,40315
2019/08/20,12:36:00,188.15,188.19,188.12,188.13,15116
2019/08/20,12:37:00,188.14,188.14,188.10,188.12,36966
2019/08/20,12:38:00,188.12,188.12,187.98,187.98,122974
2019/08/20,12:39:00,187.98,188.07,187.98,188.05,49319
2019/08/20,12:40:00,188.05,188.05,187.97,188.00,37738
2019/08/20,12:41:00,188.00,188.01,187.94,188.00,24744
2019/08/20,12:42:00,188.00,188.03,187.94,187.97,10734
2019/08/20,12:43:00,187.97,188.03,187.94,188.00,8023
2019/08/20,12:44:00,188.00,188.03,187.98,188.02,12896
2019/08/20,12:45:00,188.02,188.05,187.98,187.99,12216
2019/08/20,12:46:00,187.99,188.04,187.97,188.04,8058
2019/08/20,12:47:00,188.03,188.04,188.01,188.02,5501
2019/08/20,12:48:00,188.02,188.03,187.98,188.00,11183
2019/08/20,12:49:00,188.00,188.03,188.00,188.03,8625
2019/08/20,12:50:00,188.03,188.06,188.03,188.04,12018
2019/08/20,12:51:00,188.04,188.15,188.04,188.15,21884
2019/08/20,12:52:00,188.15,188.16,188.05,188.05,34739
2019/08/20,12:53:00,188.05,188.11,188.04,188.11,5002
2019/08/20,12:54:00,188.11,188.13,188.11,188.12,8337
2019/08/20,12:55:00,188.13,188.15,188.12,188.13,429828
2019/08/20,12:56:00,188.13,188.15,188.11,188.13,7069
2019/08/20,12:57:00,188.13,188.19,188.12,188.18,21919
2019/08/20,12:58:00,188.18,188.19,188.15,188.15,3832
2019/08/20,12:59:00,188.15,188.21,188.15,188.17,3789
2019/08/20,13:00:00,188.17,188.21,188.17,188.20,7706
2019/08/20,13:01:00,188.20,188.20,188.15,188.17,5207
2019/08/20,13:02:00,188.17,188.21,188.13,188.13,5931
2019/08/20,13:03:00,188.13,188.14,188.10,188.11,9172
2019/08/20,13:04:00,188.12,188.15,188.11,188.12,3633
2019/08/20,13:05:00,188.12,188.15,188.12,188.12,13370
2019/08/20,13:06:00,188.12,188.15,188.10,188.10,3044
2019/08/20,13:07:00,188.10,188.11,188.04,188.06,12391
2019/08/20,13:08:00,188.06,188.11,188.06,188.10,5578
2019/08/20,13:09:00,188.11,188.15,188.11,188.11,8166
2019/08/20,13:10:00,188.13,188.13,188.11,188.13,8937
2019/08/20,13:11:00,188.13,188.16,188.13,188.15,4624
2019/08/20,13:12:00,188.15,188.17,188.14,188.16,4423
2019/08/20,13:13:00,188.16,188.20,188.16,188.19,5919
2019/08/20,13:14:00,188.19,188.19,188.16,188.16,5497
2019/08/20,13:15:00,188.17,188.21,188.17,188.18,8299
2019/08/20,13:16:00,188.16,188.18,188.09,188.10,57535
2019/08/20,13:17:00,188.10,188.11,188.06,188.08,34647
2019/08/20,13:18:00,188.08,188.08,188.01,188.01,8780
2019/08/20,13:19:00,188.01,188.02,187.98,188.02,12919
2019/08/20,13:20:00,188.02,188.09,188.02,188.08,6724
2019/08/20,13:21:00,188.08,188.08,188.03,188.04,5720
2019/08/20,13:22:00,188.04,188.06,188.02,188.06,7535
2019/08/20,13:23:00,188.06,188.12,188.06,188.11,7327
2019/08/20,13:24:00,188.10,188.13,188.09,188.13,3601
2019/08/20,13:25:00,188.12,188.12,187.98,188.00,23605
2019/08/20,13:26:00,188.02,188.04,187.96,187.97,22996
2019/08/20,13:27:00,187.97,188.00,187.97,187.98,13669
2019/08/20,13:28:00,187.98,188.03,187.98,188.02,5898
2019/08/20,13:29:00,188.02,188.03,188.00,188.02,10809
2019/08/20,13:30:00,188.02,188.05,188.02,188.02,5979
2019/08/20,13:31:00,188.04,188.06,188.01,188.02,10889
2019/08/20,13:32:00,188.01,188.02,187.95,187.96,16585
2019/08/20,13:33:00,187.96,187.98,187.94,187.95,8447
2019/08/20,13:34:00,187.96,187.98,187.94,187.94,6097
2019/08/20,13:35:00,187.94,187.94,187.79,187.79,57703
2019/08/20,13:36:00,187.79,187.79,187.66,187.67,58169
2019/08/20,13:37:00,187.67,187.67,187.55,187.56,207452
2019/08/20,13:38:00,187.57,187.68,187.57,187.67,22915
2019/08/20,13:39:00,187.67,187.72,187.64,187.69,21607
2019/08/20,13:40:00,187.70,187.71,187.66,187.70,107856
2019/08/20,13:41:00,187.70,187.78,187.67,187.77,65565
2019/08/20,13:42:00,187.77,187.81,187.76,187.77,63001
2019/08/20,13:43:00,187.78,187.79,187.70,187.71,53063
2019/08/20,13:44:00,187.71,187.76,187.71,187.74,6809
2019/08/20,13:45:00,187.74,187.77,187.74,187.75,5370
2019/08/20,13:46:00,187.75,187.79,187.73,187.78,6373
2019/08/20,13:47:00,187.79,187.80,187.75,187.75,6552
2019/08/20,13:48:00,187.76,187.77,187.72,187.73,8320
2019/08/20,13:49:00,187.73,187.74,187.67,187.68,24591
2019/08/20,13:50:00,187.68,187.69,187.64,187.64,19095
2019/08/20,13:51:00,187.64,187.66,187.59,187.60,9473
2019/08/20,13:52:00,187.60,187.67,187.60,187.67,25503
2019/08/20,13:53:00,187.67,187.71,187.65,187.68,15982
2019/08/20,13:54:00,187.69,187.80,187.67,187.79,31019
2019/08/20,13:55:00,187.79,187.87,187.77,187.86,44946
2019/08/20,13:56:00,187.85,187.86,187.79,187.84,64394
2019/08/20,13:57:00,187.83,187.85,187.80,187.80,20612
2019/08/20,13:58:00,187.80,187.81,187.78,187.80,13754
2019/08/20,13:59:00,187.80,187.82,187.77,187.78,10284
2019/08/20,14:00:00,187.77,187.80,187.75,187.80,15526
2019/08/20,14:01:00,187.80,187.84,187.67,187.67,31418
2019/08/20,14:02:00,187.67,187.69,187.61,187.62,15952
2019/08/20,14:03:00,187.63,187.64,187.56,187.60,38470
2019/08/20,14:04:00,187.59,187.63,187.51,187.52,62313
2019/08/20,14:05:00,187.51,187.58,187.48,187.55,44963
2019/08/20,14:06:00,187.55,187.64,187.52,187.64,20920
2019/08/20,14:07:00,187.65,187.65,187.59,187.60,24811
2019/08/20,14:08:00,187.60,187.60,187.33,187.40,71761
2019/08/20,14:09:00,187.39,187.46,187.39,187.40,8163
2019/08/20,14:10:00,187.38,187.44,187.35,187.36,23423
2019/08/20,14:11:00,187.36,187.41,187.36,187.38,40935
2019/08/20,14:12:00,187.38,187.45,187.38,187.45,15827
2019/08/20,14:13:00,187.45,187.46,187.44,187.45,16958
2019/08/20,14:14:00,187.44,187.46,187.37,187.37,16871
2019/08/20,14:15:00,187.37,187.37,187.31,187.36,34276
2019/08/20,14:16:00,187.36,187.40,187.30,187.31,13691
2019/08/20,14:17:00,187.31,187.34,187.29,187.30,13396
2019/08/20,14:18:00,187.29,187.35,187.25,187.34,17245
2019/08/20,14:19:00,187.35,187.35,187.30,187.33,30073
2019/08/20,14:20:00,187.32,187.51,187.28,187.41,86043
2019/08/20,14:21:00,187.41,187.46,187.20,187.20,169039
2019/08/20,14:22:00,187.20,187.24,187.09,187.19,135376
2019/08/20,14:23:00,187.19,187.37,187.17,187.36,64991
2019/08/20,14:24:00,187.35,187.44,187.30,187.39,37192
2019/08/20,14:25:00,187.39,187.45,187.38,187.40,28542
2019/08/20,14:26:00,187.39,187.41,187.34,187.41,18194
2019/08/20,14:27:00,187.40,187.48,187.40,187.40,14704
2019/08/20,14:28:00,187.41,187.46,187.41,187.44,9622
2019/08/20,14:29:00,187.42,187.44,187.36,187.44,18769
2019/08/20,14:30:00,187.44,187.47,187.42,187.42,7912
2019/08/20,14:31:00,187.40,187.47,187.36,187.46,18346
2019/08/20,14:32:00,187.47,187.58,187.47,187.56,37763
2019/08/20,14:33:00,187.57,187.61,187.55,187.58,95580
2019/08/20,14:34:00,187.58,187.58,187.49,187.50,28675
2019/08/20,14:35:00,187.51,187.58,187.51,187.58,10953
2019/08/20,14:36:00,187.58,187.60,187.57,187.57,10915
2019/08/20,14:37:00,187.60,187.63,187.57,187.58,11341
2019/08/20,14:38:00,187.57,187.62,187.56,187.59,11831
2019/08/20,14:39:00,187.61,187.61,187.55,187.55,12805
2019/08/20,14:40:00,187.55,187.58,187.52,187.53,11592
2019/08/20,14:41:00,187.53,187.55,187.48,187.50,18960
2019/08/20,14:42:00,187.49,187.52,187.47,187.52,23730
2019/08/20,14:43:00,187.52,187.54,187.44,187.46,26848
2019/08/20,14:44:00,187.46,187.46,187.38,187.40,19453
2019/08/20,14:45:00,187.40,187.44,187.39,187.39,8292
2019/08/20,14:46:00,187.39,187.43,187.38,187.43,9768
2019/08/20,14:47:00,187.42,187.49,187.36,187.48,20390
2019/08/20,14:48:00,187.47,187.48,187.42,187.48,16826
2019/08/20,14:49:00,187.48,187.55,187.45,187.55,62827
2019/08/20,14:50:00,187.55,187.55,187.47,187.50,10636
2019/08/20,14:51:00,187.49,187.49,187.41,187.47,13599
2019/08/20,14:52:00,187.47,187.47,187.37,187.40,28960
2019/08/20,14:53:00,187.40,187.40,187.33,187.33,14947
2019/08/20,14:54:00,187.33,187.38,187.31,187.38,6822
2019/08/20,14:55:00,187.38,187.40,187.35,187.39,8535
2019/08/20,14:56:00,187.39,187.45,187.39,187.45,7844
2019/08/20,14:57:00,187.45,187.49,187.43,187.43,21594
2019/08/20,14:58:00,187.41,187.46,187.40,187.46,8587
2019/08/20,14:59:00,187.45,187.46,187.39,187.39,3858
2019/08/20,15:00:00,187.40,187.51,187.39,187.49,24403
2019/08/20,15:01:00,187.49,187.49,187.34,187.34,41407
2019/08/20,15:02:00,187.34,187.35,187.28,187.35,33150
2019/08/20,15:03:00,187.35,187.37,187.23,187.32,49607
2019/08/20,15:04:00,187.32,187.40,187.32,187.35,429941
2019/08/20,15:05:00,187.35,187.35,187.26,187.27,15458
2019/08/20,15:06:00,187.27,187.34,187.26,187.27,7433
2019/08/20,15:07:00,187.26,187.35,187.23,187.34,11008
2019/08/20,15:08:00,187.34,187.37,187.33,187.35,12511
2019/08/20,15:09:00,187.35,187.38,187.33,187.38,6560
2019/08/20,15:10:00,187.37,187.37,187.26,187.27,843835
2019/08/20,15:11:00,187.27,187.32,187.27,187.27,9016
2019/08/20,15:12:00,187.27,187.34,187.27,187.29,5344
2019/08/20,15:13:00,187.29,187.41,187.26,187.39,111566
2019/08/20,15:14:00,187.39,187.39,187.33,187.34,8195
2019/08/20,15:15:00,187.35,187.40,187.34,187.39,35736
2019/08/20,15:16:00,187.40,187.42,187.31,187.35,32758
2019/08/20,15:17:00,187.35,187.35,187.23,187.32,30872
2019/08/20,15:18:00,187.32,187.40,187.27,187.29,563870
2019/08/20,15:19:00,187.29,187.29,187.21,187.23,22008
2019/08/20,15:20:00,187.22,187.27,187.18,187.25,39460
2019/08/20,15:21:00,187.24,187.33,187.24,187.24,542998
2019/08/20,15:22:00,187.24,187.35,187.24,187.33,10236
2019/08/20,15:23:00,187.33,187.35,187.33,187.35,15927
2019/08/20,15:24:00,187.35,187.38,187.31,187.38,9727
2019/08/20,15:25:00,187.37,187.40,187.35,187.37,32839
2019/08/20,15:26:00,187.38,187.38,187.33,187.35,17616
2019/08/20,15:27:00,187.35,187.37,187.33,187.35,14069
2019/08/20,15:28:00,187.35,187.46,187.35,187.46,32696
2019/08/20,15:29:00,187.46,187.53,187.45,187.52,74555
2019/08/20,15:30:00,187.51,187.61,187.49,187.58,75059
2019/08/20,15:31:00,187.59,187.64,187.53,187.56,122228
2019/08/20,15:32:00,187.56,187.61,187.53,187.57,24871
2019/08/20,15:33:00,187.57,187.57,187.52,187.57,17556
2019/08/20,15:34:00,187.57,187.60,187.54,187.57,47432
2019/08/20,15:35:00,187.57,187.60,187.53,187.58,27756
2019/08/20,15:36:00,187.58,187.58,187.47,187.48,31765
2019/08/20,15:37:00,187.47,187.53,187.47,187.48,17636
2019/08/20,15:38:00,187.48,187.56,187.47,187.48,20598
2019/08/20,15:39:00,187.48,187.48,187.45,187.46,15257
2019/08/20,15:40:00,187.48,187.53,187.47,187.48,13800
2019/08/20,15:41:00,187.48,187.51,187.44,187.45,32244
2019/08/20,15:42:00,187.44,187.49,187.42,187.42,44671
2019/08/20,15:43:00,187.42,187.47,187.41,187.44,17403
2019/08/20,15:44:00,187.44,187.50,187.44,187.49,23288
2019/08/20,15:45:00,187.49,187.53,187.46,187.53,20532
2019/08/20,15:46:00,187.53,187.54,187.45,187.53,54486
2019/08/20,15:47:00,187.54,187.57,187.51,187.53,36018
2019/08/20,15:48:00,187.52,187.54,187.49,187.54,32688
2019/08/20,15:49:00,187.54,187.59,187.53,187.57,58428
2019/08/20,15:50:00,187.57,187.59,187.48,187.53,44880
2019/08/20,15:51:00,187.53,187.59,187.50,187.56,82211
2019/08/20,15:52:00,187.57,187.57,187.48,187.54,72140
2019/08/20,15:53:00,187.54,187.57,187.50,187.56,43863
2019/08/20,15:54:00,187.56,187.56,187.47,187.49,64109
2019/08/20,15:55:00,187.48,187.49,187.40,187.48,224392
2019/08/20,15:56:00,187.47,187.47,187.17,187.24,717000
2019/08/20,15:57:00,187.24,187.24,187.11,187.21,104905
2019/08/20,15:58:00,187.21,187.24,187.14,187.21,86912
2019/08/20,15:59:00,187.21,187.21,187.12,187.14,141865
2019/08/20,16:00:00,187.14,187.51,186.95,186.97,456880
2019/08/21,09:31:00,188.66,188.79,188.56,188.77,219446
2019/08/21,09:32:00,188.77,188.79,188.49,188.65,394223
2019/08/21,09:33:00,188.65,188.68,188.54,188.58,198602
2019/08/21,09:34:00,188.58,188.59,188.44,188.44,152776
2019/08/21,09:35:00,188.44,188.55,188.38,188.51,145443
2019/08/21,09:36:00,188.51,188.58,188.44,188.58,144683
2019/08/21,09:37:00,188.59,188.67,188.53,188.67,105392
2019/08/21,09:38:00,188.66,188.70,188.62,188.65,60201
2019/08/21,09:39:00,188.65,188.71,188.64,188.71,66008
2019/08/21,09:40:00,188.71,188.78,188.66,188.73,87600
2019/08/21,09:41:00,188.72,189.02,188.71,189.01,217076
2019/08/21,09:42:00,189.02,189.10,188.99,189.04,113875
2019/08/21,09:43:00,189.04,189.23,189.04,189.17,121950
2019/08/21,09:44:00,189.18,189.18,189.09,189.11,62222
2019/08/21,09:45:00,189.11,189.16,189.04,189.10,50661
2019/08/21,09:46:00,189.10,189.17,189.09,189.14,84239
2019/08/21,09:47:00,189.14,189.16,189.09,189.10,74157
2019/08/21,09:48:00,189.10,189.14,189.08,189.10,42382
2019/08/21,09:49:00,189.10,189.12,189.02,189.02,84514
2019/08/21,09:50:00,189.02,189.06,188.93,189.00,91883
2019/08/21,09:51:00,189.03,189.09,189.00,189.07,171812
2019/08/21,09:52:00,189.07,189.17,189.07,189.16,259990
2019/08/21,09:53:00,189.16,189.22,189.10,189.17,45976
2019/08/21,09:54:00,189.16,189.21,189.04,189.04,54120
2019/08/21,09:55:00,189.04,189.05,188.95,189.02,63777
2019/08/21,09:56:00,189.02,189.06,188.95,188.97,68986
2019/08/21,09:57:00,188.96,189.04,188.95,188.99,54504
2019/08/21,09:58:00,188.99,189.08,188.95,188.99,50000
2019/08/21,09:59:00,188.99,189.03,188.91,188.94,56897
2019/08/21,10:00:00,188.95,189.02,188.92,189.00,111602
2019/08/21,10:01:00,189.00,189.13,189.00,189.05,95553
2019/08/21,10:02:00,189.05,189.11,188.94,189.03,98931
2019/08/21,10:03:00,189.04,189.11,189.04,189.04,29736
2019/08/21,10:04:00,189.04,189.05,188.94,189.00,46271
2019/08/21,10:05:00,189.00,189.05,188.94,189.00,59914
2019/08/21,10:06:00,189.01,189.01,188.89,188.96,43832
2019/08/21,10:07:00,188.96,188.99,188.90,188.96,30200
2019/08/21,10:08:00,188.96,188.99,188.94,188.94,27333
2019/08/21,10:09:00,188.94,188.98,188.91,188.93,32916
2019/08/21,10:10:00,188.93,188.93,188.88,188.88,26050
2019/08/21,10:11:00,188.89,188.92,188.81,188.85,56069
2019/08/21,10:12:00,188.85,188.87,188.76,188.77,48480
2019/08/21,10:13:00,188.77,188.85,188.75,188.79,69819
2019/08/21,10:14:00,188.79,188.81,188.75,188.81,28756
2019/08/21,10:15:00,188.81,188.81,188.70,188.75,64540
2019/08/21,10:16:00,188.75,188.79,188.69,188.71,32104
2019/08/21,10:17:00,188.73,188.82,188.73,188.78,51898
2019/08/21,10:18:00,188.77,188.89,188.77,188.86,65209
2019/08/21,10:19:00,188.86,188.93,188.86,188.90,48969
2019/08/21,10:20:00,188.91,188.95,188.90,188.92,43377
2019/08/21,10:21:00,188.92,188.96,188.86,188.89,45481
2019/08/21,10:22:00,188.89,188.94,188.89,188.91,58407
2019/08/21,10:23:00,188.89,188.94,188.89,188.93,24602
2019/08/21,10:24:00,188.93,189.01,188.92,188.99,67574
2019/08/21,10:25:00,189.00,189.01,188.93,188.95,27212
2019/08/21,10:26:00,188.95,189.00,188.91,188.95,47659
2019/08/21,10:27:00,188.95,188.95,188.90,188.94,57410
2019/08/21,10:28:00,188.94,188.96,188.92,188.93,43106
2019/08/21,10:29:00,188.93,188.95,188.89,188.91,28783
2019/08/21,10:30:00,188.90,188.90,188.82,188.85,64904
2019/08/21,10:31:00,188.85,188.86,188.70,188.86,113043
2019/08/21,10:32:00,188.87,188.89,188.82,188.84,42826
2019/08/21,10:33:00,188.84,188.89,188.80,188.80,22095
2019/08/21,10:34:00,188.80,188.82,188.74,188.79,25219
2019/08/21,10:35:00,188.80,188.81,188.74,188.75,12288
2019/08/21,10:36:00,188.76,188.78,188.67,188.77,55158
2019/08/21,10:37:00,188.77,188.82,188.72,188.78,36959
2019/08/21,10:38:00,188.78,188.80,188.73,188.76,23427
2019/08/21,10:39:00,188.77,188.79,188.69,188.75,61749
2019/08/21,10:40:00,188.75,188.78,188.72,188.72,12016
2019/08/21,10:41:00,188.71,188.80,188.68,188.73,50949
2019/08/21,10:42:00,188.73,188.73,188.60,188.68,76469
2019/08/21,10:43:00,188.68,188.68,188.63,188.64,48660
2019/08/21,10:44:00,188.64,188.74,188.64,188.70,61884
2019/08/21,10:45:00,188.70,188.70,188.62,188.62,81522
2019/08/21,10:46:00,188.61,188.64,188.56,188.63,49243
2019/08/21,10:47:00,188.63,188.66,188.61,188.64,38882
2019/08/21,10:48:00,188.64,188.68,188.63,188.64,17163
2019/08/21,10:49:00,188.64,188.66,188.56,188.60,26787
2019/08/21,10:50:00,188.61,188.70,188.61,188.69,13774
2019/08/21,10:51:00,188.69,188.77,188.69,188.76,27190
2019/08/21,10:52:00,188.75,188.78,188.74,188.74,24193
2019/08/21,10:53:00,188.74,188.79,188.72,188.78,22381
2019/08/21,10:54:00,188.77,188.79,188.73,188.76,30949
2019/08/21,10:55:00,188.75,188.78,188.73,188.77,39932
2019/08/21,10:56:00,188.77,188.79,188.70,188.72,64606
2019/08/21,10:57:00,188.73,188.73,188.70,188.72,28981
2019/08/21,10:58:00,188.72,188.77,188.71,188.75,30138
2019/08/21,10:59:00,188.75,188.77,188.74,188.75,16419
2019/08/21,11:00:00,188.75,188.78,188.74,188.75,47699
2019/08/21,11:01:00,188.75,188.76,188.55,188.58,95552
2019/08/21,11:02:00,188.58,188.69,188.58,188.66,43935
2019/08/21,11:03:00,188.66,188.71,188.66,188.70,16708
2019/08/21,11:04:00,188.70,188.78,188.70,188.77,34129
2019/08/21,11:05:00,188.77,188.83,188.75,188.80,24461
2019/08/21,11:06:00,188.80,188.95,188.80,188.94,108713
2019/08/21,11:07:00,188.94,188.97,188.92,188.94,32882
2019/08/21,11:08:00,188.94,188.95,188.93,188.94,11012
2019/08/21,11:09:00,188.94,188.97,188.93,188.95,25838
2019/08/21,11:10:00,188.95,188.98,188.95,188.97,52419
2019/08/21,11:11:00,188.96,188.98,188.94,188.97,46390
2019/08/21,11:12:00,188.97,188.97,188.91,188.91,27605
2019/08/21,11:13:00,188.90,188.96,188.90,188.93,28973
2019/08/21,11:14:00,188.94,188.96,188.93,188.95,15472
2019/08/21,11:15:00,188.95,188.98,188.94,188.95,18688
2019/08/21,11:16:00,188.96,188.98,188.90,188.90,20808
2019/08/21,11:17:00,188.90,188.90,188.88,188.89,12010
2019/08/21,11:18:00,188.89,188.92,188.89,188.91,12626
2019/08/21,11:19:00,188.91,188.92,188.88,188.90,13111
2019/08/21,11:20:00,188.90,188.91,188.84,188.88,41907
2019/08/21,11:21:00,188.88,188.89,188.85,188.86,17275
2019/08/21,11:22:00,188.85,188.88,188.82,188.88,11877
2019/08/21,11:23:00,188.88,188.93,188.88,188.92,17130
2019/08/21,11:24:00,188.92,188.96,188.91,188.94,31367
2019/08/21,11:25:00,188.94,188.96,188.88,188.91,15242
2019/08/21,11:26:00,188.91,188.93,188.90,188.91,10651
2019/08/21,11:27:00,188.91,188.95,188.91,188.93,11570
2019/08/21,11:28:00,188.93,188.94,188.89,188.93,14946
2019/08/21,11:29:00,188.93,188.95,188.92,188.93,13472
2019/08/21,11:30:00,188.93,188.96,188.89,188.90,31086
2019/08/21,11:31:00,188.89,188.91,188.88,188.89,23988
2019/08/21,11:32:00,188.89,188.94,188.89,188.94,19994
2019/08/21,11:33:00,188.94,188.95,188.94,188.95,15938
2019/08/21,11:34:00,188.95,189.00,188.95,188.97,43242
2019/08/21,11:35:00,188.97,189.03,188.95,189.01,59333
2019/08/21,11:36:00,189.01,189.05,189.01,189.05,53192
2019/08/21,11:37:00,189.05,189.07,189.03,189.06,43570
2019/08/21,11:38:00,189.05,189.06,189.00,189.03,859196
2019/08/21,11:39:00,189.02,189.05,189.02,189.04,19257
2019/08/21,11:40:00,189.04,189.07,189.04,189.06,14797
2019/08/21,11:41:00,189.06,189.09,189.06,189.07,31318
2019/08/21,11:42:00,189.07,189.09,189.05,189.08,26911
2019/08/21,11:43:00,189.09,189.09,189.00,189.00,28141
2019/08/21,11:44:00,189.00,189.03,188.98,189.02,14975
2019/08/21,11:45:00,189.02,189.04,188.99,189.00,19615
2019/08/21,11:46:00,189.00,189.04,189.00,189.03,17640
2019/08/21,11:47:00,189.03,189.04,188.98,188.99,57111
2019/08/21,11:48:00,188.99,189.00,188.96,188.97,49579
2019/08/21,11:49:00,188.96,188.99,188.95,188.95,33734
2019/08/21,11:50:00,188.95,188.97,188.94,188.95,13647
2019/08/21,11:51:00,188.95,188.96,188.90,188.90,37596
2019/08/21,11:52:00,188.89,188.90,188.82,188.83,89860
2019/08/21,11:53:00,188.83,188.88,188.83,188.85,15000
2019/08/21,11:54:00,188.85,188.88,188.82,188.88,14776
2019/08/21,11:55:00,188.87,188.89,188.86,188.88,13867
2019/08/21,11:56:00,188.88,188.90,188.86,188.87,19554
2019/08/21,11:57:00,188.87,188.88,188.84,188.88,15379
2019/08/21,11:58:00,188.88,188.89,188.86,188.87,10460
2019/08/21,11:59:00,188.87,189.03,188.85,189.00,94385
2019/08/21,12:00:00,189.00,189.00,188.82,188.97,49036
2019/08/21,12:01:00,188.97,189.00,188.87,188.93,27615
2019/08/21,12:02:00,188.93,188.97,188.91,188.95,19828
2019/08/21,12:03:00,188.96,188.96,188.87,188.89,13084
2019/08/21,12:04:00,188.89,188.89,188.85,188.88,21593
2019/08/21,12:05:00,188.89,188.89,188.85,188.88,19781
2019/08/21,12:06:00,188.88,188.92,188.86,188.92,13859
2019/08/21,12:07:00,188.92,188.95,188.89,188.91,12041
2019/08/21,12:08:00,188.91,188.93,188.90,188.93,9725
2019/08/21,12:09:00,188.93,188.94,188.88,188.89,12627
2019/08/21,12:10:00,188.89,188.90,188.85,188.85,14679
2019/08/21,12:11:00,188.86,188.91,188.86,188.87,11551
2019/08/21,12:12:00,188.87,188.90,188.87,188.88,3581
2019/08/21,12:13:00,188.88,188.90,188.87,188.88,6616
2019/08/21,12:14:00,188.88,188.90,188.88,188.89,3627
2019/08/21,12:15:00,188.89,188.93,188.88,188.88,214204
2019/08/21,12:16:00,188.89,188.93,188.89,188.90,15786
2019/08/21,12:17:00,188.90,188.93,188.90,188.91,8657
2019/08/21,12:18:00,188.90,188.90,188.82,188.82,33996
2019/08/21,12:19:00,188.82,188.82,188.78,188.79,213066
2019/08/21,12:20:00,188.79,188.80,188.78,188.79,8362
2019/08/21,12:21:00,188.80,188.81,188.76,188.77,29654
2019/08/21,12:22:00,188.78,188.78,188.73,188.78,27885
2019/08/21,12:23:00,188.78,188.80,188.78,188.78,17001
2019/08/21,12:24:00,188.78,188.78,188.75,188.75,21268
2019/08/21,12:25:00,188.75,188.77,188.73,188.76,21991
2019/08/21,12:26:00,188.76,188.81,188.76,188.80,13149
2019/08/21,12:27:00,188.80,188.81,188.80,188.80,5542
2019/08/21,12:28:00,188.80,188.83,188.79,188.79,18719
2019/08/21,12:29:00,188.79,188.81,188.78,188.80,7027
2019/08/21,12:30:00,188.80,188.80,188.76,188.79,6591
2019/08/21,12:31:00,188.79,188.80,188.78,188.78,12739
2019/08/21,12:32:00,188.79,188.79,188.72,188.75,18740
2019/08/21,12:33:00,188.75,188.79,188.74,188.74,17871
2019/08/21,12:34:00,188.73,188.75,188.70,188.74,19374
2019/08/21,12:35:00,188.74,188.76,188.72,188.76,36633
2019/08/21,12:36:00,188.76,188.76,188.67,188.67,123913
2019/08/21,12:37:00,188.67,188.72,188.65,188.71,43213
2019/08/21,12:38:00,188.71,188.75,188.71,188.74,13474
2019/08/21,12:39:00,188.74,188.76,188.72,188.73,24014
2019/08/21,12:40:00,188.72,188.75,188.71,188.73,8271
2019/08/21,12:41:00,188.73,188.78,188.73,188.77,19494
2019/08/21,12:42:00,188.77,188.77,188.71,188.72,19122
2019/08/21,12:43:00,188.73,188.73,188.68,188.69,16016
2019/08/21,12:44:00,188.69,188.71,188.68,188.71,13182
2019/08/21,12:45:00,188.71,188.73,188.68,188.73,20492
2019/08/21,12:46:00,188.72,188.72,188.71,188.72,7481
2019/08/21,12:47:00,188.72,188.74,188.72,188.72,15348
2019/08/21,12:48:00,188.72,188.74,188.71,188.74,9794
2019/08/21,12:49:00,188.74,188.75,188.73,188.73,9682
2019/08/21,12:50:00,188.73,188.73,188.70,188.72,23417
2019/08/21,12:51:00,188.72,188.78,188.72,188.78,20390
2019/08/21,12:52:00,188.78,188.81,188.78,188.80,36251
2019/08/21,12:53:00,188.80,188.80,188.78,188.80,8920
2019/08/21,12:54:00,188.80,188.82,188.80,188.82,19465
2019/08/21,12:55:00,188.82,188.85,188.82,188.84,6419
2019/08/21,12:56:00,188.83,188.85,188.82,188.85,9166
2019/08/21,12:57:00,188.85,188.87,188.83,188.85,65314
2019/08/21,12:58:00,188.85,188.86,188.82,188.83,12501
2019/08/21,12:59:00,188.83,188.83,188.79,188.81,14052
2019/08/21,13:00:00,188.81,188.81,188.79,188.79,7180
2019/08/21,13:01:00,188.80,188.80,188.73,188.74,21259
2019/08/21,13:02:00,188.75,188.79,188.75,188.79,15834
2019/08/21,13:03:00,188.79,188.80,188.78,188.79,7658
2019/08/21,13:04:00,188.78,188.79,188.77,188.79,15427
2019/08/21,13:05:00,188.80,188.82,188.80,188.82,42555
2019/08/21,13:06:00,188.82,188.85,188.82,188.84,22390
2019/08/21,13:07:00,188.84,188.87,188.84,188.86,42028
2019/08/21,13:08:00,188.87,188.87,188.83,188.84,51210
2019/08/21,13:09:00,188.84,188.84,188.80,188.82,15986
2019/08/21,13:10:00,188.82,188.84,188.81,188.83,8289
2019/08/21,13:11:00,188.83,188.83,188.81,188.82,9656
2019/08/21,13:12:00,188.82,188.83,188.82,188.83,7447
2019/08/21,13:13:00,188.82,188.83,188.81,188.83,4586
2019/08/21,13:14:00,188.83,188.83,188.77,188.78,20612
2019/08/21,13:15:00,188.78,188.81,188.78,188.80,11456
2019/08/21,13:16:00,188.80,188.83,188.80,188.80,10515
2019/08/21,13:17:00,188.80,188.80,188.73,188.74,65597
2019/08/21,13:18:00,188.74,188.76,188.74,188.76,9753
2019/08/21,13:19:00,188.75,188.76,188.72,188.74,18855
2019/08/21,13:20:00,188.73,188.75,188.71,188.75,15961
2019/08/21,13:21:00,188.75,188.79,188.75,188.79,19572
2019/08/21,13:22:00,188.78,188.79,188.75,188.77,13782
2019/08/21,13:23:00,188.77,188.77,188.74,188.75,16082
2019/08/21,13:24:00,188.75,188.76,188.74,188.75,7770
2019/08/21,13:25:00,188.75,188.76,188.74,188.75,7118
2019/08/21,13:26:00,188.75,188.77,188.75,188.76,8415
2019/08/21,13:27:00,188.77,188.78,188.74,188.74,17989
2019/08/21,13:28:00,188.74,188.76,188.73,188.74,11836
2019/08/21,13:29:00,188.74,188.75,188.70,188.73,17712
2019/08/21,13:30:00,188.73,188.74,188.71,188.71,19112
2019/08/21,13:31:00,188.71,188.73,188.71,188.72,5774
2019/08/21,13:32:00,188.72,188.72,188.69,188.71,11289
2019/08/21,13:33:00,188.71,188.72,188.68,188.68,12127
2019/08/21,13:34:00,188.68,188.68,188.59,188.63,37778
2019/08/21,13:35:00,188.63,188.63,188.58,188.59,18032
2019/08/21,13:36:00,188.59,188.63,188.58,188.63,14712
2019/08/21,13:37:00,188.63,188.64,188.62,188.63,14445
2019/08/21,13:38:00,188.63,188.64,188.62,188.62,8960
2019/08/21,13:39:00,188.62,188.64,188.61,188.64,8707
2019/08/21,13:40:00,188.64,188.64,188.61,188.64,13870
2019/08/21,13:41:00,188.64,188.66,188.62,188.62,15403
2019/08/21,13:42:00,188.62,188.63,188.55,188.55,26875
2019/08/21,13:43:00,188.55,188.60,188.55,188.60,26254
2019/08/21,13:44:00,188.60,188.61,188.59,188.59,8957
2019/08/21,13:45:00,188.58,188.59,188.57,188.59,8696
2019/08/21,13:46:00,188.59,188.59,188.55,188.56,10865
2019/08/21,13:47:00,188.56,188.58,188.56,188.57,23125
2019/08/21,13:48:00,188.57,188.63,188.57,188.63,13445
2019/08/21,13:49:00,188.64,188.65,188.61,188.63,17090
2019/08/21,13:50:00,188.63,188.64,188.60,188.60,8417
2019/08/21,13:51:00,188.60,188.61,188.56,188.56,11596
2019/08/21,13:52:00,188.56,188.56,188.44,188.47,68122
2019/08/21,13:53:00,188.47,188.53,188.47,188.52,17860
2019/08/21,13:54:00,188.52,188.53,188.50,188.53,20197
2019/08/21,13:55:00,188.53,188.53,188.50,188.51,6663
2019/08/21,13:56:00,188.51,188.52,188.48,188.51,18220
2019/08/21,13:57:00,188.51,188.51,188.48,188.49,14037
2019/08/21,13:58:00,188.50,188.53,188.50,188.51,28910
2019/08/21,13:59:00,188.51,188.52,188.44,188.45,93670
2019/08/21,14:00:00,188.44,188.46,188.41,188.43,95793
2019/08/21,14:01:00,188.42,188.42,187.96,188.21,439764
2019/08/21,14:02:00,188.21,188.52,188.18,188.48,176520
2019/08/21,14:03:00,188.48,188.49,188.21,188.30,221820
2019/08/21,14:04:00,188.25,188.42,188.20,188.38,120326
2019/08/21,14:05:00,188.39,188.58,188.36,188.53,101136
2019/08/21,14:06:00,188.53,188.68,188.47,188.68,83601
2019/08/21,14:07:00,188.68,188.70,188.60,188.62,47116
2019/08/21,14:08:00,188.62,188.63,188.48,188.50,185810
2019/08/21,14:09:00,188.49,188.57,188.49,188.56,42097
2019/08/21,14:10:00,188.57,188.57,188.51,188.52,20896
2019/08/21,14:11:00,188.52,188.57,188.51,188.52,29215
2019/08/21,14:12:00,188.52,188.55,188.48,188.49,25754
2019/08/21,14:13:00,188.48,188.48,188.38,188.45,50028
2019/08/21,14:14:00,188.44,188.45,188.35,188.39,38927
2019/08/21,14:15:00,188.39,188.49,188.37,188.48,32450
2019/08/21,14:16:00,188.48,188.56,188.48,188.52,21999
2019/08/21,14:17:00,188.52,188.62,188.49,188.59,53223
2019/08/21,14:18:00,188.59,188.72,188.58,188.69,50514
2019/08/21,14:19:00,188.68,188.78,188.67,188.73,80610
2019/08/21,14:20:00,188.73,188.75,188.72,188.73,17751
2019/08/21,14:21:00,188.73,188.80,188.70,188.80,49945
2019/08/21,14:22:00,188.80,188.81,188.73,188.75,26324
2019/08/21,14:23:00,188.75,188.76,188.68,188.71,23383
2019/08/21,14:24:00,188.71,188.73,188.67,188.70,15216
2019/08/21,14:25:00,188.71,188.73,188.66,188.66,30863
2019/08/21,14:26:00,188.66,188.70,188.66,188.68,8466
2019/08/21,14:27:00,188.69,188.73,188.68,188.72,11682
2019/08/21,14:28:00,188.74,188.77,188.72,188.73,18661
2019/08/21,14:29:00,188.73,188.78,188.73,188.76,15595
2019/08/21,14:30:00,188.76,188.81,188.75,188.77,21262
2019/08/21,14:31:00,188.78,188.81,188.77,188.77,25430
2019/08/21,14:32:00,188.77,188.77,188.66,188.70,40458
2019/08/21,14:33:00,188.70,188.71,188.65,188.69,25309
2019/08/21,14:34:00,188.69,188.69,188.66,188.69,7993
2019/08/21,14:35:00,188.70,188.70,188.63,188.66,18126
2019/08/21,14:36:00,188.66,188.70,188.65,188.69,26482
2019/08/21,14:37:00,188.69,188.69,188.46,188.47,38969
2019/08/21,14:38:00,188.47,188.49,188.40,188.43,35020
2019/08/21,14:39:00,188.43,188.50,188.42,188.48,14880
2019/08/21,14:40:00,188.48,188.49,188.40,188.41,42496
2019/08/21,14:41:00,188.41,188.49,188.41,188.47,118021
2019/08/21,14:42:00,188.48,188.49,188.42,188.44,19071
2019/08/21,14:43:00,188.45,188.45,188.39,188.42,40075
2019/08/21,14:44:00,188.44,188.48,188.43,188.44,12240
2019/08/21,14:45:00,188.44,188.44,188.37,188.43,10389
2019/08/21,14:46:00,188.43,188.44,188.39,188.42,15004
2019/08/21,14:47:00,188.43,188.46,188.33,188.33,32059
2019/08/21,14:48:00,188.34,188.42,188.34,188.41,18696
2019/08/21,14:49:00,188.40,188.42,188.24,188.24,46722
2019/08/21,14:50:00,188.24,188.28,188.21,188.23,84229
2019/08/21,14:51:00,188.23,188.26,188.18,188.19,58163
2019/08/21,14:52:00,188.19,188.22,188.18,188.18,24633
2019/08/21,14:53:00,188.17,188.24,188.17,188.22,19020
2019/08/21,14:54:00,188.21,188.30,188.18,188.29,31340
2019/08/21,14:55:00,188.28,188.30,188.23,188.27,17055
2019/08/21,14:56:00,188.27,188.32,188.24,188.30,14317
2019/08/21,14:57:00,188.30,188.35,188.30,188.30,17930
2019/08/21,14:58:00,188.31,188.33,188.29,188.31,16180
2019/08/21,14:59:00,188.31,188.34,188.28,188.34,19199
2019/08/21,15:00:00,188.34,188.34,188.27,188.32,12616
2019/08/21,15:01:00,188.31,188.32,188.27,188.28,26342
2019/08/21,15:02:00,188.27,188.31,188.26,188.30,15811
2019/08/21,15:03:00,188.29,188.35,188.29,188.34,16501
2019/08/21,15:04:00,188.34,188.40,188.32,188.35,11627
2019/08/21,15:05:00,188.35,188.35,188.29,188.29,47814
2019/08/21,15:06:00,188.29,188.31,188.24,188.27,23753
2019/08/21,15:07:00,188.27,188.27,188.24,188.26,19569
2019/08/21,15:08:00,188.27,188.28,188.19,188.19,25292
2019/08/21,15:09:00,188.19,188.22,188.17,188.22,33942
2019/08/21,15:10:00,188.22,188.36,188.22,188.36,50090
2019/08/21,15:11:00,188.36,188.44,188.32,188.43,48066
2019/08/21,15:12:00,188.43,188.47,188.40,188.44,45152
2019/08/21,15:13:00,188.45,188.45,188.40,188.43,33937
2019/08/21,15:14:00,188.43,188.44,188.41,188.42,27551
2019/08/21,15:15:00,188.43,188.43,188.38,188.40,9992
2019/08/21,15:16:00,188.40,188.46,188.39,188.41,24596
2019/08/21,15:17:00,188.40,188.41,188.36,188.40,9438
2019/08/21,15:18:00,188.40,188.44,188.39,188.42,19168
2019/08/21,15:19:00,188.42,188.44,188.35,188.43,31608
2019/08/21,15:20:00,188.44,188.51,188.41,188.48,40024
2019/08/21,15:21:00,188.48,188.50,188.43,188.44,44370
2019/08/21,15:22:00,188.44,188.44,188.39,188.42,41315
2019/08/21,15:23:00,188.43,188.45,188.40,188.42,25541
2019/08/21,15:24:00,188.42,188.46,188.40,188.45,14960
2019/08/21,15:25:00,188.45,188.48,188.45,188.48,33472
2019/08/21,15:26:00,188.47,188.51,188.43,188.49,42153
2019/08/21,15:27:00,188.49,188.50,188.47,188.49,22552
2019/08/21,15:28:00,188.50,188.53,188.47,188.48,46321
2019/08/21,15:29:00,188.48,188.50,188.46,188.46,26983
2019/08/21,15:30:00,188.46,188.50,188.44,188.48,44303
2019/08/21,15:31:00,188.49,188.53,188.45,188.48,46235
2019/08/21,15:32:00,188.48,188.53,188.48,188.53,26833
2019/08/21,15:33:00,188.53,188.62,188.51,188.57,93614
2019/08/21,15:34:00,188.57,188.59,188.52,188.52,65259
2019/08/21,15:35:00,188.52,188.55,188.52,188.54,15357
2019/08/21,15:36:00,188.55,188.58,188.51,188.53,16366
2019/08/21,15:37:00,188.53,188.53,188.47,188.49,15772
2019/08/21,15:38:00,188.50,188.51,188.46,188.49,58524
2019/08/21,15:39:00,188.49,188.54,188.49,188.54,31458
2019/08/21,15:40:00,188.55,188.58,188.52,188.53,33796
2019/08/21,15:41:00,188.53,188.55,188.48,188.54,65054
2019/08/21,15:42:00,188.54,188.54,188.49,188.49,20960
2019/08/21,15:43:00,188.49,188.51,188.46,188.48,26737
2019/08/21,15:44:00,188.48,188.52,188.48,188.51,45702
2019/08/21,15:45:00,188.52,188.52,188.50,188.51,22079
2019/08/21,15:46:00,188.50,188.52,188.48,188.51,55936
2019/08/21,15:47:00,188.51,188.53,188.48,188.49,19633
2019/08/21,15:48:00,188.48,188.51,188.48,188.50,19688
2019/08/21,15:49:00,188.50,188.51,188.46,188.47,48537
2019/08/21,15:50:00,188.47,188.50,188.43,188.48,93600
2019/08/21,15:51:00,188.48,188.59,188.48,188.54,181848
2019/08/21,15:52:00,188.54,188.54,188.43,188.44,73270
2019/08/21,15:53:00,188.44,188.48,188.44,188.46,34377
2019/08/21,15:54:00,188.46,188.48,188.41,188.48,99145
2019/08/21,15:55:00,188.48,188.56,188.48,188.53,136718
2019/08/21,15:56:00,188.54,188.66,188.53,188.65,284765
2019/08/21,15:57:00,188.65,188.70,188.64,188.67,83571
2019/08/21,15:58:00,188.68,188.69,188.62,188.64,121863
2019/08/21,15:59:00,188.64,188.64,188.60,188.64,162721
2019/08/21,16:00:00,188.64,188.67,188.50,188.63,473769
2019/08/22,09:31:00,188.98,189.16,188.94,189.07,144482
2019/08/22,09:32:00,189.05,189.31,189.03,189.22,174556
2019/08/22,09:33:00,189.22,189.23,189.00,189.01,99789
2019/08/22,09:34:00,189.01,189.15,188.92,189.12,92095
2019/08/22,09:35:00,189.11,189.13,189.05,189.11,65357
2019/08/22,09:36:00,189.12,189.25,189.08,189.15,93274
2019/08/22,09:37:00,189.16,189.22,189.14,189.22,56648
2019/08/22,09:38:00,189.22,189.31,189.09,189.27,66981
2019/08/22,09:39:00,189.27,189.33,189.15,189.16,45060
2019/08/22,09:40:00,189.16,189.25,189.14,189.22,50593
2019/08/22,09:41:00,189.22,189.27,189.18,189.23,31107
2019/08/22,09:42:00,189.23,189.33,189.21,189.28,42560
2019/08/22,09:43:00,189.26,189.40,189.20,189.39,35665
2019/08/22,09:44:00,189.39,189.43,189.34,189.39,43423
2019/08/22,09:45:00,189.39,189.46,189.31,189.33,57688
2019/08/22,09:46:00,189.34,189.38,189.04,189.13,115888
2019/08/22,09:47:00,189.12,189.21,189.07,189.16,72348
2019/08/22,09:48:00,189.17,189.23,189.06,189.06,36990
2019/08/22,09:49:00,189.06,189.12,189.01,189.07,60775
2019/08/22,09:50:00,189.06,189.14,189.04,189.11,38022
2019/08/22,09:51:00,189.11,189.15,189.04,189.12,56885
2019/08/22,09:52:00,189.13,189.15,189.02,189.08,95690
2019/08/22,09:53:00,189.07,189.15,189.06,189.13,225392
2019/08/22,09:54:00,189.13,189.16,189.11,189.13,26288
2019/08/22,09:55:00,189.13,189.22,189.13,189.20,22459
2019/08/22,09:56:00,189.20,189.26,189.15,189.19,41633
2019/08/22,09:57:00,189.19,189.25,189.17,189.17,30645
2019/08/22,09:58:00,189.17,189.19,189.08,189.12,24290
2019/08/22,09:59:00,189.12,189.17,189.09,189.17,56507
2019/08/22,10:00:00,189.17,189.24,189.11,189.21,46673
2019/08/22,10:01:00,189.21,189.23,189.06,189.09,86525
2019/08/22,10:02:00,189.10,189.15,189.07,189.14,36693
2019/08/22,10:03:00,189.14,189.14,189.03,189.04,138987
2019/08/22,10:04:00,189.04,189.14,189.04,189.09,43767
2019/08/22,10:05:00,189.09,189.13,189.06,189.06,17593
2019/08/22,10:06:00,189.06,189.07,188.90,188.92,104914
2019/08/22,10:07:00,188.93,188.97,188.84,188.87,50146
2019/08/22,10:08:00,188.86,188.89,188.73,188.74,65821
2019/08/22,10:09:00,188.74,188.77,188.64,188.77,47340
2019/08/22,10:10:00,188.77,188.79,188.71,188.71,47970
2019/08/22,10:11:00,188.71,188.73,188.66,188.68,40518
2019/08/22,10:12:00,188.69,188.69,188.54,188.59,39509
2019/08/22,10:13:00,188.59,188.65,188.59,188.62,22222
2019/08/22,10:14:00,188.62,188.63,188.51,188.54,20577
2019/08/22,10:15:00,188.54,188.54,188.46,188.50,57447
2019/08/22,10:16:00,188.50,188.60,188.47,188.57,60026
2019/08/22,10:17:00,188.55,188.60,188.52,188.57,20785
2019/08/22,10:18:00,188.59,188.62,188.55,188.56,29626
2019/08/22,10:19:00,188.56,188.58,188.53,188.58,19211
2019/08/22,10:20:00,188.58,188.58,188.41,188.43,48949
2019/08/22,10:21:00,188.43,188.43,188.26,188.29,72677
2019/08/22,10:22:00,188.29,188.29,188.16,188.22,67301
2019/08/22,10:23:00,188.19,188.20,188.03,188.08,198674
2019/08/22,10:24:00,188.08,188.20,188.04,188.19,90020
2019/08/22,10:25:00,188.18,188.19,188.08,188.10,55179
2019/08/22,10:26:00,188.10,188.15,188.08,188.15,33613
2019/08/22,10:27:00,188.15,188.15,187.95,187.99,75360
2019/08/22,10:28:00,187.99,188.01,187.90,188.01,54871
2019/08/22,10:29:00,188.00,188.04,187.75,187.83,82257
2019/08/22,10:30:00,187.85,187.97,187.85,187.91,65729
2019/08/22,10:31:00,187.91,187.91,187.74,187.77,87493
2019/08/22,10:32:00,187.77,187.78,187.41,187.52,149143
2019/08/22,10:33:00,187.54,187.56,187.38,187.39,509497
2019/08/22,10:34:00,187.39,187.39,186.95,187.01,275960
2019/08/22,10:35:00,187.01,187.16,186.98,187.13,266277
2019/08/22,10:36:00,187.13,187.15,186.88,186.88,140876
2019/08/22,10:37:00,186.88,186.91,186.58,186.87,201629
2019/08/22,10:38:00,186.87,187.06,186.87,187.03,106564
2019/08/22,10:39:00,187.03,187.11,186.95,187.10,58270
2019/08/22,10:40:00,187.10,187.14,186.98,187.03,101036
2019/08/22,10:41:00,187.03,187.11,186.97,187.05,109655
2019/08/22,10:42:00,187.05,187.15,187.05,187.13,316167
2019/08/22,10:43:00,187.14,187.17,187.08,187.14,66253
2019/08/22,10:44:00,187.14,187.15,186.97,187.00,71566
2019/08/22,10:45:00,187.00,187.00,186.74,186.85,115918
2019/08/22,10:46:00,186.86,186.91,186.75,186.88,127964
2019/08/22,10:47:00,186.88,187.04,186.87,186.97,73814
2019/08/22,10:48:00,186.97,186.99,186.73,186.82,83767
2019/08/22,10:49:00,186.81,186.96,186.80,186.91,39588
2019/08/22,10:50:00,186.91,187.10,186.89,187.09,90829
2019/08/22,10:51:00,187.07,187.12,187.03,187.10,56081
2019/08/22,10:52:00,187.10,187.10,186.88,186.91,750387
2019/08/22,10:53:00,186.91,186.92,186.73,186.75,134441
2019/08/22,10:54:00,186.75,186.83,186.64,186.80,107836
2019/08/22,10:55:00,186.79,186.86,186.67,186.70,87910
2019/08/22,10:56:00,186.70,186.83,186.67,186.82,55843
2019/08/22,10:57:00,186.82,186.83,186.77,186.80,24073
2019/08/22,10:58:00,186.80,186.87,186.76,186.87,31339
2019/08/22,10:59:00,186.87,186.88,186.77,186.80,47317
2019/08/22,11:00:00,186.80,186.80,186.54,186.68,200895
2019/08/22,11:01:00,186.68,187.15,186.68,186.89,238825
2019/08/22,11:02:00,186.88,186.92,186.76,186.78,51975
2019/08/22,11:03:00,186.76,186.88,186.76,186.81,50539
2019/08/22,11:04:00,186.81,186.82,186.65,186.72,463629
2019/08/22,11:05:00,186.72,186.77,186.64,186.71,78237
2019/08/22,11:06:00,186.71,186.90,186.67,186.89,65588
2019/08/22,11:07:00,186.90,187.07,186.86,187.07,74736
2019/08/22,11:08:00,187.07,187.24,187.05,187.21,68114
2019/08/22,11:09:00,187.20,187.31,187.19,187.26,81562
2019/08/22,11:10:00,187.26,187.32,187.24,187.26,35298
2019/08/22,11:11:00,187.26,187.28,187.20,187.26,36082
2019/08/22,11:12:00,187.26,187.37,187.25,187.32,93304
2019/08/22,11:13:00,187.31,187.35,187.29,187.35,49728
2019/08/22,11:14:00,187.35,187.43,187.33,187.42,45791
2019/08/22,11:15:00,187.42,187.42,187.30,187.30,48132
2019/08/22,11:16:00,187.31,187.35,187.22,187.26,38537
2019/08/22,11:17:00,187.27,187.40,187.27,187.40,21080
2019/08/22,11:18:00,187.40,187.49,187.40,187.45,67907
2019/08/22,11:19:00,187.45,187.50,187.43,187.48,24177
2019/08/22,11:20:00,187.48,187.50,187.43,187.44,32860
2019/08/22,11:21:00,187.44,187.50,187.36,187.39,100320
2019/08/22,11:22:00,187.39,187.52,187.37,187.43,24097
2019/08/22,11:23:00,187.44,187.49,187.41,187.45,14095
2019/08/22,11:24:00,187.45,187.52,187.43,187.51,27086
2019/08/22,11:25:00,187.51,187.54,187.45,187.46,26487
2019/08/22,11:26:00,187.46,187.53,187.46,187.46,16188
2019/08/22,11:27:00,187.46,187.47,187.43,187.43,28310
2019/08/22,11:28:00,187.43,187.51,187.43,187.43,33533
2019/08/22,11:29:00,187.44,187.47,187.41,187.42,50980
2019/08/22,11:30:00,187.41,187.42,187.25,187.27,175357
2019/08/22,11:31:00,187.28,187.42,187.24,187.27,548349
2019/08/22,11:32:00,187.27,187.40,187.21,187.29,47527
2019/08/22,11:33:00,187.30,187.37,187.27,187.32,28860
2019/08/22,11:34:00,187.32,187.39,187.31,187.37,23756
2019/08/22,11:35:00,187.37,187.51,187.37,187.44,52613
2019/08/22,11:36:00,187.44,187.61,187.44,187.61,36889
2019/08/22,11:37:00,187.61,187.66,187.59,187.65,30348
2019/08/22,11:38:00,187.65,187.69,187.61,187.62,33806
2019/08/22,11:39:00,187.64,187.66,187.58,187.58,34633
2019/08/22,11:40:00,187.60,187.65,187.59,187.61,19382
2019/08/22,11:41:00,187.61,187.69,187.53,187.55,47693
2019/08/22,11:42:00,187.55,187.61,187.55,187.58,13662
2019/08/22,11:43:00,187.58,187.61,187.56,187.58,23088
2019/08/22,11:44:00,187.58,187.60,187.56,187.58,8287
2019/08/22,11:45:00,187.58,187.58,187.53,187.55,21368
2019/08/22,11:46:00,187.55,187.61,187.39,187.41,103981
2019/08/22,11:47:00,187.43,187.45,187.39,187.41,11253
2019/08/22,11:48:00,187.41,187.42,187.34,187.39,17233
2019/08/22,11:49:00,187.39,187.39,187.34,187.37,19371
2019/08/22,11:50:00,187.34,187.38,187.33,187.37,6656
2019/08/22,11:51:00,187.37,187.39,187.29,187.31,14984
2019/08/22,11:52:00,187.30,187.32,187.25,187.28,51214
2019/08/22,11:53:00,187.30,187.38,187.29,187.34,21126
2019/08/22,11:54:00,187.34,187.40,187.34,187.39,53514
2019/08/22,11:55:00,187.39,187.42,187.34,187.37,26941
2019/08/22,11:56:00,187.37,187.44,187.32,187.32,32973
2019/08/22,11:57:00,187.32,187.35,187.30,187.34,30212
2019/08/22,11:58:00,187.34,187.34,187.26,187.32,30689
2019/08/22,11:59:00,187.30,187.33,187.27,187.31,14084
2019/08/22,12:00:00,187.31,187.33,187.27,187.27,10330
2019/08/22,12:01:00,187.28,187.35,187.24,187.30,23976
2019/08/22,12:02:00,187.31,187.37,187.27,187.34,27157
2019/08/22,12:03:00,187.36,187.50,187.35,187.50,50220
2019/08/22,12:04:00,187.51,187.62,187.51,187.54,65351
2019/08/22,12:05:00,187.56,187.56,187.51,187.55,14745
2019/08/22,12:06:00,187.55,187.57,187.52,187.57,26363
2019/08/22,12:07:00,187.56,187.64,187.55,187.62,62836
2019/08/22,12:08:00,187.61,187.78,187.61,187.74,51512
2019/08/22,12:09:00,187.73,187.78,187.69,187.70,34259
2019/08/22,12:10:00,187.70,187.75,187.70,187.73,30683
2019/08/22,12:11:00,187.73,187.74,187.68,187.69,10231
2019/08/22,12:12:00,187.68,187.71,187.68,187.70,7540
2019/08/22,12:13:00,187.70,187.72,187.66,187.67,7696
2019/08/22,12:14:00,187.66,187.69,187.66,187.67,14005
2019/08/22,12:15:00,187.67,187.74,187.67,187.70,14518
2019/08/22,12:16:00,187.70,187.77,187.68,187.76,11070
2019/08/22,12:17:00,187.76,187.82,187.69,187.70,24861
2019/08/22,12:18:00,187.70,187.71,187.68,187.69,17021
2019/08/22,12:19:00,187.69,187.72,187.68,187.71,12808
2019/08/22,12:20:00,187.70,187.77,187.70,187.74,14391
2019/08/22,12:21:00,187.74,187.76,187.67,187.69,10867
2019/08/22,12:22:00,187.69,187.69,187.65,187.68,32593
2019/08/22,12:23:00,187.68,187.72,187.65,187.67,35164
2019/08/22,12:24:00,187.67,187.71,187.64,187.67,19105
2019/08/22,12:25:00,187.67,187.69,187.66,187.68,11917
2019/08/22,12:26:00,187.69,187.73,187.63,187.63,25222
2019/08/22,12:27:00,187.64,187.67,187.64,187.66,10614
2019/08/22,12:28:00,187.67,187.70,187.66,187.66,12404
2019/08/22,12:29:00,187.65,187.69,187.65,187.66,6899
2019/08/22,12:30:00,187.66,187.69,187.65,187.67,10831
2019/08/22,12:31:00,187.67,187.70,187.65,187.66,9320
2019/08/22,12:32:00,187.67,187.78,187.67,187.76,20223
2019/08/22,12:33:00,187.77,187.85,187.77,187.82,32287
2019/08/22,12:34:00,187.84,187.84,187.59,187.62,470572
2019/08/22,12:35:00,187.61,187.65,187.58,187.61,40541
2019/08/22,12:36:00,187.61,187.61,187.55,187.56,20565
2019/08/22,12:37:00,187.56,187.57,187.53,187.53,425907
2019/08/22,12:38:00,187.53,187.56,187.51,187.52,10890
2019/08/22,12:39:00,187.52,187.54,187.51,187.54,28158
2019/08/22,12:40:00,187.54,187.56,187.52,187.54,7340
2019/08/22,12:41:00,187.54,187.57,187.54,187.55,8345
2019/08/22,12:42:00,187.55,187.62,187.54,187.60,51750
2019/08/22,12:43:00,187.60,187.64,187.59,187.64,25968
2019/08/22,12:44:00,187.64,187.69,187.63,187.67,63449
2019/08/22,12:45:00,187.67,187.85,187.67,187.82,60402
2019/08/22,12:46:00,187.82,187.84,187.75,187.76,28799
2019/08/22,12:47:00,187.76,187.84,187.76,187.82,36579
2019/08/22,12:48:00,187.81,187.82,187.79,187.81,15898
2019/08/22,12:49:00,187.81,187.82,187.79,187.81,187705
2019/08/22,12:50:00,187.81,187.88,187.81,187.85,29791
2019/08/22,12:51:00,187.86,187.88,187.83,187.83,9305
2019/08/22,12:52:00,187.83,187.86,187.81,187.83,35020
2019/08/22,12:53:00,187.83,187.85,187.79,187.84,15045
2019/08/22,12:54:00,187.84,187.89,187.84,187.87,19410
2019/08/22,12:55:00,187.88,187.94,187.88,187.90,26152
2019/08/22,12:56:00,187.90,187.90,187.79,187.79,317126
2019/08/22,12:57:00,187.79,187.81,187.77,187.79,150696
2019/08/22,12:58:00,187.79,187.79,187.72,187.75,49829
2019/08/22,12:59:00,187.75,187.76,187.73,187.74,20760
2019/08/22,13:00:00,187.74,187.77,187.69,187.70,19728
2019/08/22,13:01:00,187.70,187.73,187.69,187.72,32785
2019/08/22,13:02:00,187.72,187.81,187.70,187.78,47032
2019/08/22,13:03:00,187.77,187.77,187.73,187.76,37776
2019/08/22,13:04:00,187.76,187.78,187.74,187.77,12346
2019/08/22,13:05:00,187.77,187.81,187.76,187.79,17481
2019/08/22,13:06:00,187.78,187.78,187.76,187.78,7987
2019/08/22,13:07:00,187.78,187.87,187.77,187.83,27837
2019/08/22,13:08:00,187.83,187.91,187.83,187.90,31891
2019/08/22,13:09:00,187.90,187.95,187.90,187.91,47307
2019/08/22,13:10:00,187.90,187.91,187.86,187.86,50487
2019/08/22,13:11:00,187.87,187.90,187.86,187.89,18450
2019/08/22,13:12:00,187.89,187.92,187.88,187.92,10345
2019/08/22,13:13:00,187.92,187.94,187.89,187.90,20440
2019/08/22,13:14:00,187.90,187.97,187.90,187.94,36382
2019/08/22,13:15:00,187.94,187.97,187.94,187.96,15005
2019/08/22,13:16:00,187.96,187.98,187.94,187.97,7535
2019/08/22,13:17:00,187.97,187.99,187.90,187.92,32266
2019/08/22,13:18:00,187.94,187.97,187.91,187.94,19983
2019/08/22,13:19:00,187.94,187.99,187.93,187.96,17950
2019/08/22,13:20:00,187.96,187.99,187.95,187.98,25837
2019/08/22,13:21:00,187.97,188.16,187.96,188.16,100205
2019/08/22,13:22:00,188.16,188.27,188.16,188.18,68127
2019/08/22,13:23:00,188.18,188.23,188.16,188.21,448998
2019/08/22,13:24:00,188.23,188.24,188.20,188.20,14090
2019/08/22,13:25:00,188.20,188.33,188.20,188.31,31027
2019/08/22,13:26:00,188.32,188.35,188.29,188.31,28015
2019/08/22,13:27:00,188.32,188.35,188.27,188.30,27560
2019/08/22,13:28:00,188.29,188.32,188.28,188.28,160479
2019/08/22,13:29:00,188.28,188.28,188.21,188.21,18690
2019/08/22,13:30:00,188.21,188.23,188.21,188.22,14233
2019/08/22,13:31:00,188.22,188.23,188.17,188.17,15178
2019/08/22,13:32:00,188.16,188.25,188.14,188.24,31803
2019/08/22,13:33:00,188.24,188.24,188.18,188.22,36958
2019/08/22,13:34:00,188.22,188.23,188.19,188.23,20513
2019/08/22,13:35:00,188.22,188.27,188.21,188.21,20255
2019/08/22,13:36:00,188.21,188.25,188.20,188.25,4557
2019/08/22,13:37:00,188.24,188.31,188.24,188.29,33463
2019/08/22,13:38:00,188.29,188.31,188.27,188.29,28209
2019/08/22,13:39:00,188.29,188.30,188.24,188.25,6703
2019/08/22,13:40:00,188.27,188.28,188.25,188.28,11112
2019/08/22,13:41:00,188.28,188.33,188.28,188.33,11214
2019/08/22,13:42:00,188.33,188.34,188.29,188.29,9423
2019/08/22,13:43:00,188.30,188.38,188.30,188.34,13697
2019/08/22,13:44:00,188.36,188.40,188.36,188.38,21223
2019/08/22,13:45:00,188.38,188.38,188.33,188.34,11540
2019/08/22,13:46:00,188.34,188.38,188.31,188.34,17747
2019/08/22,13:47:00,188.33,188.33,188.30,188.32,29033
2019/08/22,13:48:00,188.31,188.32,188.28,188.29,23573
2019/08/22,13:49:00,188.29,188.29,188.21,188.23,55705
2019/08/22,13:50:00,188.23,188.23,188.16,188.19,38186
2019/08/22,13:51:00,188.20,188.20,188.16,188.17,14556
2019/08/22,13:52:00,188.17,188.22,188.17,188.21,18234
2019/08/22,13:53:00,188.21,188.21,188.17,188.18,23387
2019/08/22,13:54:00,188.18,188.24,188.18,188.24,17711
2019/08/22,13:55:00,188.23,188.27,188.23,188.25,10075
2019/08/22,13:56:00,188.25,188.34,188.24,188.25,19215
2019/08/22,13:57:00,188.24,188.24,188.20,188.21,9116
2019/08/22,13:58:00,188.21,188.21,188.19,188.21,10103
2019/08/22,13:59:00,188.21,188.24,188.19,188.22,4486
2019/08/22,14:00:00,188.21,188.23,188.20,188.21,10182
2019/08/22,14:01:00,188.21,188.29,188.21,188.26,15940
2019/08/22,14:02:00,188.26,188.33,188.23,188.32,24087
2019/08/22,14:03:00,188.32,188.34,188.26,188.27,8591
2019/08/22,14:04:00,188.27,188.27,188.23,188.25,7476
2019/08/22,14:05:00,188.25,188.30,188.23,188.25,55691
2019/08/22,14:06:00,188.25,188.27,188.23,188.27,11259
2019/08/22,14:07:00,188.28,188.29,188.25,188.27,16995
2019/08/22,14:08:00,188.28,188.28,188.21,188.22,26314
2019/08/22,14:09:00,188.22,188.25,188.21,188.22,49449
2019/08/22,14:10:00,188.21,188.24,188.13,188.15,38000
2019/08/22,14:11:00,188.15,188.15,188.09,188.11,24161
2019/08/22,14:12:00,188.11,188.12,188.06,188.07,25180
2019/08/22,14:13:00,188.07,188.09,188.01,188.01,30973
2019/08/22,14:14:00,188.01,188.06,187.99,188.04,16741
2019/08/22,14:15:00,188.04,188.08,188.03,188.08,13756
2019/08/22,14:16:00,188.09,188.12,188.08,188.11,12169
2019/08/22,14:17:00,188.11,188.11,188.08,188.10,15550
2019/08/22,14:18:00,188.10,188.11,188.07,188.08,5836
2019/08/22,14:19:00,188.08,188.11,188.08,188.09,12322
2019/08/22,14:20:00,188.10,188.12,188.09,188.10,7272
2019/08/22,14:21:00,188.11,188.11,188.04,188.06,10053
2019/08/22,14:22:00,188.05,188.05,188.03,188.03,12071
2019/08/22,14:23:00,188.03,188.07,188.01,188.02,11467
2019/08/22,14:24:00,188.01,188.06,188.01,188.05,14293
2019/08/22,14:25:00,188.05,188.06,188.03,188.06,3524
2019/08/22,14:26:00,188.06,188.10,188.06,188.07,6786
2019/08/22,14:27:00,188.08,188.08,188.04,188.08,6473
2019/08/22,14:28:00,188.09,188.10,188.07,188.09,21988
2019/08/22,14:29:00,188.07,188.08,187.99,188.01,46944
2019/08/22,14:30:00,188.01,188.03,187.97,187.99,16771
2019/08/22,14:31:00,187.99,188.02,187.97,188.00,19021
2019/08/22,14:32:00,188.01,188.07,187.99,188.05,17486
2019/08/22,14:33:00,188.05,188.06,188.01,188.05,21254
2019/08/22,14:34:00,188.05,188.06,188.02,188.02,5275
2019/08/22,14:35:00,188.02,188.04,188.02,188.03,3676
2019/08/22,14:36:00,188.04,188.04,188.01,188.01,2621
2019/08/22,14:37:00,188.01,188.02,187.98,188.00,5601
2019/08/22,14:38:00,188.01,188.11,188.01,188.11,426092
2019/08/22,14:39:00,188.11,188.18,188.11,188.17,34856
2019/08/22,14:40:00,188.17,188.20,188.16,188.18,30443
2019/08/22,14:41:00,188.18,188.19,188.14,188.16,29054
2019/08/22,14:42:00,188.16,188.17,188.13,188.17,18342
2019/08/22,14:43:00,188.17,188.25,188.16,188.24,27939
2019/08/22,14:44:00,188.24,188.34,188.22,188.32,80576
2019/08/22,14:45:00,188.31,188.35,188.28,188.34,24958
2019/08/22,14:46:00,188.34,188.47,188.34,188.43,134518
2019/08/22,14:47:00,188.44,188.53,188.41,188.47,61801
2019/08/22,14:48:00,188.47,188.49,188.40,188.44,30717
2019/08/22,14:49:00,188.45,188.50,188.44,188.45,18932
2019/08/22,14:50:00,188.45,188.45,188.39,188.41,19388
2019/08/22,14:51:00,188.41,188.43,188.39,188.39,6972
2019/08/22,14:52:00,188.39,188.46,188.38,188.42,25468
2019/08/22,14:53:00,188.41,188.49,188.38,188.44,46199
2019/08/22,14:54:00,188.46,188.48,188.45,188.46,14760
2019/08/22,14:55:00,188.46,188.46,188.44,188.45,13909
2019/08/22,14:56:00,188.44,188.46,188.36,188.38,90640
2019/08/22,14:57:00,188.38,188.43,188.37,188.42,20234
2019/08/22,14:58:00,188.42,188.49,188.40,188.48,64479
2019/08/22,14:59:00,188.47,188.54,188.46,188.46,20932
2019/08/22,15:00:00,188.46,188.48,188.45,188.46,16102
2019/08/22,15:01:00,188.46,188.50,188.39,188.39,24569
2019/08/22,15:02:00,188.39,188.39,188.31,188.34,30355
2019/08/22,15:03:00,188.34,188.36,188.29,188.34,57634
2019/08/22,15:04:00,188.34,188.38,188.32,188.32,18350
2019/08/22,15:05:00,188.32,188.33,188.29,188.31,15510
2019/08/22,15:06:00,188.31,188.34,188.27,188.28,9581
2019/08/22,15:07:00,188.28,188.30,188.26,188.30,20351
2019/08/22,15:08:00,188.30,188.34,188.29,188.32,21752
2019/08/22,15:09:00,188.32,188.34,188.30,188.32,12754
2019/08/22,15:10:00,188.33,188.35,188.24,188.25,43907
2019/08/22,15:11:00,188.26,188.28,188.18,188.21,61212
2019/08/22,15:12:00,188.21,188.24,188.05,188.05,105346
2019/08/22,15:13:00,188.05,188.13,188.05,188.09,34433
2019/08/22,15:14:00,188.09,188.17,188.08,188.15,41870
2019/08/22,15:15:00,188.15,188.15,188.09,188.14,16376
2019/08/22,15:16:00,188.14,188.17,188.09,188.11,18042
2019/08/22,15:17:00,188.10,188.12,188.08,188.08,8434
2019/08/22,15:18:00,188.08,188.14,187.99,188.01,68670
2019/08/22,15:19:00,188.00,188.05,187.98,188.04,27402
2019/08/22,15:20:00,188.03,188.11,188.03,188.06,43275
2019/08/22,15:21:00,188.07,188.13,188.04,188.12,64165
2019/08/22,15:22:00,188.12,188.15,188.07,188.14,93421
2019/08/22,15:23:00,188.14,188.15,188.10,188.10,19648
2019/08/22,15:24:00,188.10,188.16,188.10,188.15,13141
2019/08/22,15:25:00,188.15,188.19,188.13,188.17,32982
2019/08/22,15:26:00,188.17,188.23,188.17,188.18,63546
2019/08/22,15:27:00,188.17,188.23,188.16,188.22,16857
2019/08/22,15:28:00,188.21,188.27,188.20,188.21,43194
2019/08/22,15:29:00,188.21,188.22,188.18,188.21,16404
2019/08/22,15:30:00,188.21,188.23,188.16,188.21,35391
2019/08/22,15:31:00,188.20,188.30,188.20,188.29,91142
2019/08/22,15:32:00,188.29,188.29,188.23,188.26,63222
2019/08/22,15:33:00,188.26,188.27,188.18,188.20,26642
2019/08/22,15:34:00,188.20,188.25,188.19,188.21,75434
2019/08/22,15:35:00,188.20,188.24,188.18,188.19,27224
2019/08/22,15:36:00,188.18,188.26,188.18,188.25,30698
2019/08/22,15:37:00,188.25,188.25,188.18,188.21,141896
2019/08/22,15:38:00,188.21,188.33,188.21,188.32,36996
2019/08/22,15:39:00,188.32,188.34,188.29,188.31,27547
2019/08/22,15:40:00,188.31,188.34,188.29,188.31,26472
2019/08/22,15:41:00,188.32,188.42,188.32,188.41,70769
2019/08/22,15:42:00,188.41,188.41,188.37,188.39,36172
2019/08/22,15:43:00,188.38,188.45,188.38,188.42,69960
2019/08/22,15:44:00,188.42,188.42,188.38,188.38,17254
2019/08/22,15:45:00,188.38,188.43,188.38,188.41,16986
2019/08/22,15:46:00,188.41,188.45,188.38,188.39,109761
2019/08/22,15:47:00,188.38,188.41,188.36,188.38,27050
2019/08/22,15:48:00,188.38,188.44,188.38,188.43,20003
2019/08/22,15:49:00,188.42,188.42,188.35,188.39,22521
2019/08/22,15:50:00,188.39,188.44,188.39,188.40,19197
2019/08/22,15:51:00,188.40,188.55,188.40,188.53,225002
2019/08/22,15:52:00,188.54,188.57,188.51,188.57,36580
2019/08/22,15:53:00,188.57,188.65,188.55,188.61,168860
2019/08/22,15:54:00,188.62,188.67,188.62,188.67,81678
2019/08/22,15:55:00,188.66,188.72,188.63,188.70,136431
2019/08/22,15:56:00,188.70,188.70,188.25,188.38,580410
2019/08/22,15:57:00,188.38,188.38,188.18,188.21,121129
2019/08/22,15:58:00,188.22,188.23,188.13,188.15,84596
2019/08/22,15:59:00,188.15,188.20,188.07,188.16,139845
2019/08/22,16:00:00,188.16,188.38,187.92,188.02,413806
2019/08/23,09:31:00,186.76,186.99,186.73,186.88,277378
2019/08/23,09:32:00,186.88,187.01,186.84,186.91,100692
2019/08/23,09:33:00,186.92,186.92,186.62,186.69,183079
2019/08/23,09:34:00,186.69,187.01,186.69,186.93,235011
2019/08/23,09:35:00,186.95,187.04,186.85,186.86,75377
2019/08/23,09:36:00,186.86,186.94,186.76,186.79,107075
2019/08/23,09:37:00,186.79,186.94,186.64,186.75,181588
2019/08/23,09:38:00,186.75,186.88,186.74,186.84,78040
2019/08/23,09:39:00,186.84,186.88,186.74,186.83,287885
2019/08/23,09:40:00,186.83,186.92,186.70,186.77,75047
2019/08/23,09:41:00,186.77,186.96,186.77,186.91,42508
2019/08/23,09:42:00,186.90,186.97,186.85,186.97,26938
2019/08/23,09:43:00,186.97,187.03,186.87,186.94,39279
2019/08/23,09:44:00,186.94,186.98,186.82,186.90,39854
2019/08/23,09:45:00,186.90,186.91,186.81,186.88,54108
2019/08/23,09:46:00,186.87,186.94,186.73,186.78,76217
2019/08/23,09:47:00,186.78,186.78,186.64,186.70,58186
2019/08/23,09:48:00,186.70,186.72,186.54,186.58,146919
2019/08/23,09:49:00,186.58,186.59,186.30,186.36,106701
2019/08/23,09:50:00,186.36,186.36,186.15,186.20,154425
2019/08/23,09:51:00,186.20,186.20,185.94,186.09,273331
2019/08/23,09:52:00,186.09,186.18,186.06,186.17,65115
2019/08/23,09:53:00,186.15,186.32,186.12,186.14,81757
2019/08/23,09:54:00,186.14,186.17,186.04,186.17,59760
2019/08/23,09:55:00,186.19,186.26,186.15,186.18,56284
2019/08/23,09:56:00,186.18,186.33,186.16,186.25,107858
2019/08/23,09:57:00,186.27,186.32,186.22,186.30,76660
2019/08/23,09:58:00,186.31,186.45,186.29,186.45,92004
2019/08/23,09:59:00,186.45,186.48,186.39,186.43,70029
2019/08/23,10:00:00,186.43,186.57,186.39,186.57,93322
2019/08/23,10:01:00,186.58,186.93,186.25,186.61,660482
2019/08/23,10:02:00,186.64,186.83,186.38,186.75,180307
2019/08/23,10:03:00,186.77,187.60,186.77,187.29,417019
2019/08/23,10:04:00,187.31,187.40,187.01,187.03,151142
2019/08/23,10:05:00,187.02,187.18,186.91,187.09,124696
2019/08/23,10:06:00,187.09,187.42,187.07,187.39,282437
2019/08/23,10:07:00,187.38,187.49,187.23,187.34,234656
2019/08/23,10:08:00,187.30,187.45,187.26,187.35,160753
2019/08/23,10:09:00,187.36,187.36,187.15,187.17,66204
2019/08/23,10:10:00,187.16,187.29,186.92,186.94,137665
2019/08/23,10:11:00,186.93,186.95,186.41,186.59,269435
2019/08/23,10:12:00,186.58,186.77,186.54,186.71,75838
2019/08/23,10:13:00,186.71,186.91,186.69,186.71,71771
2019/08/23,10:14:00,186.71,187.14,186.67,186.95,100958
2019/08/23,10:15:00,186.95,187.17,186.95,187.16,154224
2019/08/23,10:16:00,187.16,187.25,187.07,187.11,83068
2019/08/23,10:17:00,187.08,187.30,187.03,187.22,72459
2019/08/23,10:18:00,187.22,187.36,187.10,187.34,104156
2019/08/23,10:19:00,187.35,187.41,187.26,187.41,61899
2019/08/23,10:20:00,187.41,187.49,187.38,187.42,47404
2019/08/23,10:21:00,187.42,187.54,187.33,187.47,124450
2019/08/23,10:22:00,187.49,187.53,187.45,187.46,135287
2019/08/23,10:23:00,187.45,187.51,187.39,187.46,82781
2019/08/23,10:24:00,187.46,187.56,187.40,187.55,86536
2019/08/23,10:25:00,187.55,187.58,187.37,187.40,87599
2019/08/23,10:26:00,187.40,187.43,187.17,187.37,119464
2019/08/23,10:27:00,187.37,187.37,187.24,187.29,84352
2019/08/23,10:28:00,187.27,187.34,187.13,187.15,102719
2019/08/23,10:29:00,187.15,187.33,187.15,187.25,41213
2019/08/23,10:30:00,187.25,187.34,187.24,187.28,21731
2019/08/23,10:31:00,187.28,187.28,187.11,187.19,37334
2019/08/23,10:32:00,187.19,187.39,187.18,187.32,95012
2019/08/23,10:33:00,187.34,187.46,187.31,187.40,61785
2019/08/23,10:34:00,187.40,187.47,187.36,187.45,25882
2019/08/23,10:35:00,187.45,187.67,187.44,187.57,82809
2019/08/23,10:36:00,187.57,187.82,187.50,187.76,217879
2019/08/23,10:37:00,187.76,187.96,187.76,187.96,498737
2019/08/23,10:38:00,187.96,188.31,187.96,188.25,223797
2019/08/23,10:39:00,188.24,188.25,188.14,188.23,299536
2019/08/23,10:40:00,188.23,188.36,188.20,188.32,208823
2019/08/23,10:41:00,188.31,188.45,188.30,188.32,109001
2019/08/23,10:42:00,188.32,188.36,188.12,188.16,170167
2019/08/23,10:43:00,188.19,188.24,188.10,188.18,123647
2019/08/23,10:44:00,188.18,188.18,188.06,188.13,54947
2019/08/23,10:45:00,188.13,188.20,188.01,188.01,73133
2019/08/23,10:46:00,188.00,188.10,187.99,188.03,40798
2019/08/23,10:47:00,188.02,188.04,187.89,187.89,80531
2019/08/23,10:48:00,187.89,187.95,187.84,187.84,104818
2019/08/23,10:49:00,187.84,187.93,187.74,187.74,81938
2019/08/23,10:50:00,187.74,187.86,187.71,187.76,101589
2019/08/23,10:51:00,187.76,188.01,187.76,187.94,56531
2019/08/23,10:52:00,187.94,187.95,187.88,187.88,29745
2019/08/23,10:53:00,187.88,188.01,187.88,187.94,57999
2019/08/23,10:54:00,187.94,188.13,187.94,188.10,76853
2019/08/23,10:55:00,188.10,188.23,188.10,188.11,49149
2019/08/23,10:56:00,188.11,188.17,188.07,188.10,42078
2019/08/23,10:57:00,188.10,188.13,188.07,188.07,26667
2019/08/23,10:58:00,188.07,188.15,188.04,188.07,31948
2019/08/23,10:59:00,188.07,188.24,188.07,188.20,52434
2019/08/23,11:00:00,188.20,188.27,187.49,187.63,424325
2019/08/23,11:01:00,187.64,187.86,186.59,186.67,627150
2019/08/23,11:02:00,186.68,186.91,186.45,186.46,357310
2019/08/23,11:03:00,186.46,186.46,185.66,186.07,837283
2019/08/23,11:04:00,186.07,186.48,185.75,186.07,429236
2019/08/23,11:05:00,186.08,186.26,185.90,186.07,241044
2019/08/23,11:06:00,186.06,186.26,185.68,185.91,423297
2019/08/23,11:07:00,185.94,186.00,185.68,185.87,271096
2019/08/23,11:08:00,185.87,185.92,185.26,185.33,313343
2019/08/23,11:09:00,185.34,185.51,184.98,185.09,388038
2019/08/23,11:10:00,185.08,185.21,184.48,184.50,454964
2019/08/23,11:11:00,184.50,184.81,184.12,184.76,468222
2019/08/23,11:12:00,184.77,185.05,184.60,184.95,371320
2019/08/23,11:13:00,184.95,184.97,184.49,184.58,335858
2019/08/23,11:14:00,184.58,184.91,184.48,184.91,190748
2019/08/23,11:15:00,184.91,184.96,184.59,184.72,152988
2019/08/23,11:16:00,184.71,185.09,184.49,184.97,342372
2019/08/23,11:17:00,184.97,185.11,184.74,185.10,134661
2019/08/23,11:18:00,185.09,185.16,184.96,185.02,191210
2019/08/23,11:19:00,185.01,185.28,184.99,185.28,190661
2019/08/23,11:20:00,185.28,185.42,185.24,185.31,124334
2019/08/23,11:21:00,185.30,185.30,185.02,185.03,132094
2019/08/23,11:22:00,185.03,185.11,184.82,184.90,144478
2019/08/23,11:23:00,184.90,185.02,184.75,185.02,131048
2019/08/23,11:24:00,185.01,185.22,184.85,184.86,93620
2019/08/23,11:25:00,184.86,184.88,184.66,184.76,124220
2019/08/23,11:26:00,184.76,184.76,184.54,184.55,109096
2019/08/23,11:27:00,184.53,184.82,184.50,184.72,123266
2019/08/23,11:28:00,184.74,184.86,184.68,184.76,168367
2019/08/23,11:29:00,184.75,184.81,184.55,184.62,76957
2019/08/23,11:30:00,184.62,185.02,184.55,184.61,202857
2019/08/23,11:31:00,184.61,184.79,184.52,184.56,149448
2019/08/23,11:32:00,184.57,184.64,184.50,184.51,136482
2019/08/23,11:33:00,184.49,184.59,184.38,184.40,139060
2019/08/23,11:34:00,184.39,184.44,184.32,184.36,542373
2019/08/23,11:35:00,184.35,184.43,184.19,184.25,121362
2019/08/23,11:36:00,184.26,184.38,184.12,184.16,147219
2019/08/23,11:37:00,184.14,184.16,183.89,183.90,204354
2019/08/23,11:38:00,183.91,184.14,183.85,184.02,115223
2019/08/23,11:39:00,184.02,184.07,183.89,184.04,69501
2019/08/23,11:40:00,184.07,184.09,183.91,183.98,129267
2019/08/23,11:41:00,183.98,184.00,183.78,183.84,120945
2019/08/23,11:42:00,183.84,183.89,183.75,183.78,128339
2019/08/23,11:43:00,183.77,183.92,183.72,183.87,201053
2019/08/23,11:44:00,183.86,184.10,183.85,183.91,143612
2019/08/23,11:45:00,183.91,184.23,183.90,184.23,298794
2019/08/23,11:46:00,184.24,184.25,183.88,183.99,122233
2019/08/23,11:47:00,183.99,184.01,183.84,183.97,120789
2019/08/23,11:48:00,183.97,184.00,183.82,183.94,94227
2019/08/23,11:49:00,183.94,184.11,183.84,184.02,121400
2019/08/23,11:50:00,184.00,184.00,183.83,183.87,139732
2019/08/23,11:51:00,183.87,184.03,183.85,183.94,76565
2019/08/23,11:52:00,183.93,183.93,183.75,183.79,143084
2019/08/23,11:53:00,183.80,183.93,183.80,183.91,126001
2019/08/23,11:54:00,183.88,183.89,183.68,183.70,125873
2019/08/23,11:55:00,183.69,183.81,183.65,183.74,128040
2019/08/23,11:56:00,183.73,183.86,183.66,183.73,198235
2019/08/23,11:57:00,183.73,183.73,183.52,183.54,194392
2019/08/23,11:58:00,183.54,183.58,183.38,183.39,167190
2019/08/23,11:59:00,183.39,183.53,183.39,183.53,135796
2019/08/23,12:00:00,183.54,183.56,183.38,183.39,73458
2019/08/23,12:01:00,183.39,183.46,183.15,183.33,222970
2019/08/23,12:02:00,183.33,183.36,183.23,183.29,94903
2019/08/23,12:03:00,183.29,183.42,183.24,183.37,82562
2019/08/23,12:04:00,183.38,183.57,183.36,183.54,125575
2019/08/23,12:05:00,183.54,183.57,183.43,183.56,48982
2019/08/23,12:06:00,183.56,183.56,183.31,183.34,58995
2019/08/23,12:07:00,183.34,183.44,183.30,183.30,111567
2019/08/23,12:08:00,183.30,183.33,183.25,183.26,89182
2019/08/23,12:09:00,183.26,183.38,183.24,183.32,54035
2019/08/23,12:10:00,183.30,183.54,183.27,183.52,96495
2019/08/23,12:11:00,183.52,183.62,183.43,183.60,224537
2019/08/23,12:12:00,183.59,183.59,183.37,183.40,82956
2019/08/23,12:13:00,183.40,183.46,183.36,183.42,123289
2019/08/23,12:14:00,183.42,183.73,183.41,183.73,94176
2019/08/23,12:15:00,183.70,183.82,183.64,183.81,159060
2019/08/23,12:16:00,183.80,183.94,183.73,183.89,190318
2019/08/23,12:17:00,183.89,183.96,183.81,183.95,150479
2019/08/23,12:18:00,183.95,183.95,183.84,183.90,107603
2019/08/23,12:19:00,183.90,183.97,183.84,183.92,75352
2019/08/23,12:20:00,183.91,183.99,183.84,183.85,105408
2019/08/23,12:21:00,183.84,183.86,183.56,183.62,149140
2019/08/23,12:22:00,183.63,183.67,183.55,183.59,91873
2019/08/23,12:23:00,183.59,183.72,183.54,183.69,88971
2019/08/23,12:24:00,183.68,183.74,183.64,183.67,42000
2019/08/23,12:25:00,183.67,183.72,183.59,183.59,40003
2019/08/23,12:26:00,183.59,183.69,183.53,183.54,219311
2019/08/23,12:27:00,183.54,183.55,183.48,183.50,75443
2019/08/23,12:28:00,183.50,183.50,183.38,183.39,64051
2019/08/23,12:29:00,183.39,183.54,183.38,183.39,79504
2019/08/23,12:30:00,183.40,183.47,183.39,183.41,99253
2019/08/23,12:31:00,183.41,183.57,183.38,183.43,71886
2019/08/23,12:32:00,183.44,183.60,183.44,183.59,55049
2019/08/23,12:33:00,183.60,183.70,183.55,183.67,65785
2019/08/23,12:34:00,183.67,183.75,183.63,183.75,50257
2019/08/23,12:35:00,183.75,183.85,183.68,183.84,54359
2019/08/23,12:36:00,183.83,183.91,183.79,183.90,49022
2019/08/23,12:37:00,183.90,184.04,183.88,183.97,77751
2019/08/23,12:38:00,183.95,183.97,183.84,183.91,53139
2019/08/23,12:39:00,183.90,183.99,183.89,183.89,32706
2019/08/23,12:40:00,183.89,183.90,183.80,183.84,34557
2019/08/23,12:41:00,183.84,183.88,183.77,183.81,24425
2019/08/23,12:42:00,183.81,183.89,183.80,183.84,20222
2019/08/23,12:43:00,183.84,183.85,183.79,183.85,24850
2019/08/23,12:44:00,183.84,183.87,183.67,183.74,64658
2019/08/23,12:45:00,183.73,183.76,183.68,183.68,33996
2019/08/23,12:46:00,183.69,183.69,183.58,183.60,102787
2019/08/23,12:47:00,183.60,183.64,183.55,183.60,96980
2019/08/23,12:48:00,183.60,183.63,183.52,183.55,91498
2019/08/23,12:49:00,183.55,183.60,183.51,183.56,69722
2019/08/23,12:50:00,183.56,183.59,183.44,183.46,107219
2019/08/23,12:51:00,183.46,183.53,183.46,183.47,175715
2019/08/23,12:52:00,183.46,183.55,183.44,183.49,47287
2019/08/23,12:53:00,183.49,183.49,183.43,183.45,77398
2019/08/23,12:54:00,183.45,183.55,183.34,183.34,310950
2019/08/23,12:55:00,183.33,183.36,183.21,183.24,671261
2019/08/23,12:56:00,183.24,183.48,183.21,183.39,211054
2019/08/23,12:57:00,183.38,183.69,183.37,183.60,161112
2019/08/23,12:58:00,183.60,183.60,183.48,183.57,26554
2019/08/23,12:59:00,183.56,183.59,183.52,183.58,22557
2019/08/23,13:00:00,183.59,183.62,183.52,183.55,12860
2019/08/23,13:01:00,183.54,183.54,183.38,183.39,30061
2019/08/23,13:02:00,183.38,183.38,183.27,183.33,69458
2019/08/23,13:03:00,183.33,183.41,183.25,183.37,106511
2019/08/23,13:04:00,183.37,183.47,183.33,183.42,44665
2019/08/23,13:05:00,183.43,183.43,183.33,183.34,51041
2019/08/23,13:06:00,183.34,183.36,183.27,183.36,55600
2019/08/23,13:07:00,183.36,183.39,183.30,183.36,20038
2019/08/23,13:08:00,183.36,183.36,183.13,183.14,132869
2019/08/23,13:09:00,183.14,183.37,183.11,183.20,152036
2019/08/23,13:10:00,183.20,183.20,183.10,183.14,55198
2019/08/23,13:11:00,183.10,183.16,183.06,183.15,80232
2019/08/23,13:12:00,183.15,183.27,183.01,183.06,96423
2019/08/23,13:13:00,183.06,183.32,183.05,183.30,101468
2019/08/23,13:14:00,183.30,183.54,183.29,183.40,129996
2019/08/23,13:15:00,183.40,183.51,183.40,183.51,85447
2019/08/23,13:16:00,183.50,183.50,183.31,183.33,84990
2019/08/23,13:17:00,183.35,183.35,183.22,183.27,26876
2019/08/23,13:18:00,183.27,183.27,183.17,183.20,40237
2019/08/23,13:19:00,183.20,183.20,182.95,182.95,140552
2019/08/23,13:20:00,182.95,183.01,182.93,182.95,60791
2019/08/23,13:21:00,182.95,182.97,182.81,182.85,87214
2019/08/23,13:22:00,182.85,182.90,182.80,182.81,49801
2019/08/23,13:23:00,182.81,182.82,182.70,182.75,63992
2019/08/23,13:24:00,182.75,182.79,182.68,182.73,68310
2019/08/23,13:25:00,182.73,182.73,182.65,182.66,18347
2019/08/23,13:26:00,182.66,182.69,182.53,182.69,62198
2019/08/23,13:27:00,182.69,182.79,182.69,182.78,75798
2019/08/23,13:28:00,182.77,182.77,182.66,182.76,53786
2019/08/23,13:29:00,182.75,182.77,182.61,182.63,32586
2019/08/23,13:30:00,182.63,182.70,182.58,182.59,42229
2019/08/23,13:31:00,182.59,182.70,182.52,182.56,61798
2019/08/23,13:32:00,182.57,182.69,182.57,182.67,46591
2019/08/23,13:33:00,182.67,182.85,182.64,182.84,47373
2019/08/23,13:34:00,182.84,182.85,182.74,182.84,50260
2019/08/23,13:35:00,182.84,182.94,182.81,182.89,66267
2019/08/23,13:36:00,182.89,182.97,182.86,182.94,111387
2019/08/23,13:37:00,182.93,182.93,182.81,182.82,26857
2019/08/23,13:38:00,182.82,182.93,182.82,182.85,32848
2019/08/23,13:39:00,182.83,182.86,182.77,182.85,31138
2019/08/23,13:40:00,182.86,183.09,182.86,183.03,135237
2019/08/23,13:41:00,183.03,183.03,182.76,182.93,155614
2019/08/23,13:42:00,182.93,182.99,182.88,182.97,61251
2019/08/23,13:43:00,182.96,183.00,182.92,182.99,64409
2019/08/23,13:44:00,183.00,183.00,182.88,182.95,29682
2019/08/23,13:45:00,182.95,182.95,182.82,182.89,17719
2019/08/23,13:46:00,182.87,182.94,182.77,182.79,31524
2019/08/23,13:47:00,182.78,182.89,182.76,182.88,49452
2019/08/23,13:48:00,182.87,183.25,182.83,183.18,173555
2019/08/23,13:49:00,183.17,183.18,183.05,183.06,52512
2019/08/23,13:50:00,183.06,183.14,183.06,183.06,41153
2019/08/23,13:51:00,183.06,183.09,183.02,183.03,23746
2019/08/23,13:52:00,183.03,183.16,183.01,183.15,39129
2019/08/23,13:53:00,183.16,183.19,182.98,183.05,42345
2019/08/23,13:54:00,183.04,183.17,183.04,183.15,27053
2019/08/23,13:55:00,183.15,183.29,183.15,183.21,57066
2019/08/23,13:56:00,183.23,183.23,183.10,183.13,40665
2019/08/23,13:57:00,183.13,183.15,183.03,183.09,21241
2019/08/23,13:58:00,183.09,183.19,183.06,183.08,28885
2019/08/23,13:59:00,183.08,183.14,183.06,183.07,18567
2019/08/23,14:00:00,183.08,183.09,182.99,183.07,109765
2019/08/23,14:01:00,183.08,183.08,182.93,182.95,70824
2019/08/23,14:02:00,182.96,183.06,182.92,182.93,55853
2019/08/23,14:03:00,182.93,182.98,182.86,182.87,112506
2019/08/23,14:04:00,182.86,182.92,182.80,182.86,78039
2019/08/23,14:05:00,182.85,182.89,182.83,182.84,19610
2019/08/23,14:06:00,182.85,182.91,182.80,182.90,26836
2019/08/23,14:07:00,182.90,182.98,182.87,182.90,47760
2019/08/23,14:08:00,182.90,182.99,182.86,182.93,17576
2019/08/23,14:09:00,182.94,182.95,182.83,182.83,20709
2019/08/23,14:10:00,182.84,182.84,182.72,182.79,70824
2019/08/23,14:11:00,182.79,182.82,182.74,182.76,11828
2019/08/23,14:12:00,182.76,182.78,182.71,182.73,17473
2019/08/23,14:13:00,182.71,182.75,182.68,182.72,15154
2019/08/23,14:14:00,182.72,182.83,182.72,182.77,39906
2019/08/23,14:15:00,182.77,182.78,182.65,182.67,38703
2019/08/23,14:16:00,182.67,182.81,182.67,182.70,56934
2019/08/23,14:17:00,182.70,182.76,182.70,182.71,12535
2019/08/23,14:18:00,182.71,182.80,182.70,182.75,21729
2019/08/23,14:19:00,182.76,182.82,182.73,182.77,47825
2019/08/23,14:20:00,182.77,182.80,182.62,182.72,64898
2019/08/23,14:21:00,182.72,182.84,182.66,182.67,32858
2019/08/23,14:22:00,182.67,182.78,182.67,182.72,16768
2019/08/23,14:23:00,182.72,182.78,182.68,182.76,57259
2019/08/23,14:24:00,182.76,182.83,182.74,182.79,17840
2019/08/23,14:25:00,182.79,182.83,182.75,182.82,25495
2019/08/23,14:26:00,182.82,182.88,182.79,182.83,168882
2019/08/23,14:27:00,182.84,182.85,182.75,182.76,14340
2019/08/23,14:28:00,182.75,182.79,182.66,182.70,62051
2019/08/23,14:29:00,182.70,182.78,182.69,182.75,32868
2019/08/23,14:30:00,182.76,182.84,182.76,182.81,12036
2019/08/23,14:31:00,182.80,182.86,182.80,182.86,27525
2019/08/23,14:32:00,182.86,182.98,182.86,182.90,68820
2019/08/23,14:33:00,182.91,182.91,182.81,182.86,37372
2019/08/23,14:34:00,182.87,182.88,182.79,182.80,34035
2019/08/23,14:35:00,182.80,182.93,182.80,182.91,17018
2019/08/23,14:36:00,182.91,182.91,182.77,182.81,28481
2019/08/23,14:37:00,182.82,182.84,182.76,182.76,36265
2019/08/23,14:38:00,182.76,182.86,182.72,182.74,29639
2019/08/23,14:39:00,182.74,182.76,182.62,182.65,87741
2019/08/23,14:40:00,182.66,182.68,182.52,182.55,79833
2019/08/23,14:41:00,182.56,182.60,182.51,182.55,82160
2019/08/23,14:42:00,182.55,182.61,182.52,182.61,54532
2019/08/23,14:43:00,182.61,182.64,182.52,182.63,92424
2019/08/23,14:44:00,182.65,182.69,182.48,182.48,61717
2019/08/23,14:45:00,182.47,182.55,182.42,182.44,46246
2019/08/23,14:46:00,182.42,182.50,182.42,182.45,111150
2019/08/23,14:47:00,182.45,182.46,182.31,182.31,127889
2019/08/23,14:48:00,182.32,182.37,182.27,182.32,97002
2019/08/23,14:49:00,182.33,182.41,182.32,182.40,49152
2019/08/23,14:50:00,182.41,182.53,182.33,182.38,51149
2019/08/23,14:51:00,182.38,182.40,182.29,182.40,40435
2019/08/23,14:52:00,182.39,182.55,182.35,182.51,69624
2019/08/23,14:53:00,182.51,182.59,182.48,182.58,51343
2019/08/23,14:54:00,182.58,182.61,182.51,182.51,24278
2019/08/23,14:55:00,182.53,182.57,182.44,182.45,26992
2019/08/23,14:56:00,182.42,182.48,182.39,182.44,18582
2019/08/23,14:57:00,182.44,182.62,182.41,182.62,44767
2019/08/23,14:58:00,182.62,182.67,182.53,182.63,57794
2019/08/23,14:59:00,182.64,182.71,182.60,182.64,85850
2019/08/23,15:00:00,182.64,182.70,182.63,182.66,23254
2019/08/23,15:01:00,182.66,182.70,182.57,182.58,58679
2019/08/23,15:02:00,182.58,182.66,182.53,182.62,37999
2019/08/23,15:03:00,182.62,182.69,182.50,182.65,53274
2019/08/23,15:04:00,182.65,182.70,182.62,182.69,9378
2019/08/23,15:05:00,182.69,182.75,182.61,182.74,42970
2019/08/23,15:06:00,182.73,182.89,182.69,182.89,57667
2019/08/23,15:07:00,182.89,183.06,182.88,182.88,178481
2019/08/23,15:08:00,182.88,182.90,182.79,182.82,27480
2019/08/23,15:09:00,182.85,182.89,182.76,182.77,32678
2019/08/23,15:10:00,182.78,182.78,182.66,182.72,90313
2019/08/23,15:11:00,182.70,182.75,182.51,182.51,136718
2019/08/23,15:12:00,182.51,182.53,182.25,182.39,163502
2019/08/23,15:13:00,182.39,182.51,182.33,182.33,130522
2019/08/23,15:14:00,182.34,182.48,182.29,182.44,195366
2019/08/23,15:15:00,182.44,182.52,182.43,182.49,66432
2019/08/23,15:16:00,182.45,182.56,182.42,182.56,76935
2019/08/23,15:17:00,182.56,182.79,182.56,182.68,60055
2019/08/23,15:18:00,182.67,182.72,182.63,182.68,36778
2019/08/23,15:19:00,182.68,182.74,182.64,182.67,71405
2019/08/23,15:20:00,182.67,182.68,182.55,182.63,60497
2019/08/23,15:21:00,182.63,182.70,182.58,182.66,62390
2019/08/23,15:22:00,182.65,182.66,182.55,182.57,88906
2019/08/23,15:23:00,182.58,182.73,182.54,182.67,74475
2019/08/23,15:24:00,182.67,182.67,182.53,182.53,33384
2019/08/23,15:25:00,182.53,182.53,182.47,182.49,94720
2019/08/23,15:26:00,182.49,182.57,182.46,182.47,112804
2019/08/23,15:27:00,182.47,182.54,182.41,182.41,59979
2019/08/23,15:28:00,182.42,182.47,182.38,182.42,95861
2019/08/23,15:29:00,182.42,182.44,182.33,182.37,81494
2019/08/23,15:30:00,182.36,182.46,182.36,182.40,72121
2019/08/23,15:31:00,182.41,182.50,182.30,182.31,167495
2019/08/23,15:32:00,182.32,182.41,182.29,182.32,119671
2019/08/23,15:33:00,182.32,182.38,182.29,182.38,80670
2019/08/23,15:34:00,182.36,182.44,182.36,182.44,76093
2019/08/23,15:35:00,182.44,182.45,182.33,182.36,112002
2019/08/23,15:36:00,182.36,182.38,182.23,182.23,505607
2019/08/23,15:37:00,182.23,182.32,182.22,182.25,100356
2019/08/23,15:38:00,182.23,182.33,182.23,182.32,111133
2019/08/23,15:39:00,182.31,182.41,182.25,182.39,86216
2019/08/23,15:40:00,182.39,182.41,182.31,182.39,49927
2019/08/23,15:41:00,182.39,182.44,182.31,182.37,102560
2019/08/23,15:42:00,182.39,182.42,182.28,182.32,96194
2019/08/23,15:43:00,182.32,182.35,182.28,182.34,206602
2019/08/23,15:44:00,182.33,182.38,182.23,182.24,84000
2019/08/23,15:45:00,182.24,182.33,182.22,182.27,579756
2019/08/23,15:46:00,182.27,182.43,182.27,182.39,224873
2019/08/23,15:47:00,182.40,182.50,182.40,182.46,600655
2019/08/23,15:48:00,182.46,182.49,182.32,182.33,109699
2019/08/23,15:49:00,182.32,182.33,182.20,182.24,214868
2019/08/23,15:50:00,182.23,182.26,182.09,182.09,290137
2019/08/23,15:51:00,182.09,182.19,181.93,182.06,441002
2019/08/23,15:52:00,182.07,182.10,181.92,181.92,242332
2019/08/23,15:53:00,181.94,182.00,181.90,181.92,301131
2019/08/23,15:54:00,181.92,181.99,181.82,181.85,260072
2019/08/23,15:55:00,181.85,181.90,181.73,181.75,574773
2019/08/23,15:56:00,181.75,181.86,181.56,181.61,803760
2019/08/23,15:57:00,181.67,181.83,181.58,181.67,520977
2019/08/23,15:58:00,181.69,181.82,181.64,181.74,436537
2019/08/23,15:59:00,181.80,181.94,181.80,181.91,549596
2019/08/23,16:00:00,181.94,182.30,181.86,182.07,1865361
2019/08/26,09:31:00,184.19,184.21,183.94,184.00,409044
2019/08/26,09:32:00,184.00,184.38,183.90,184.38,276197
2019/08/26,09:33:00,184.36,184.40,184.15,184.18,215893
2019/08/26,09:34:00,184.18,184.27,183.88,183.89,313120
2019/08/26,09:35:00,183.89,184.20,183.87,184.09,329549
2019/08/26,09:36:00,184.08,184.21,183.97,184.12,233855
2019/08/26,09:37:00,184.12,184.33,184.12,184.21,206272
2019/08/26,09:38:00,184.20,184.24,183.65,183.79,376920
2019/08/26,09:39:00,183.79,183.92,183.66,183.83,139827
2019/08/26,09:40:00,183.83,184.03,183.72,184.03,275142
2019/08/26,09:41:00,184.03,184.07,183.72,183.93,208858
2019/08/26,09:42:00,183.92,184.07,183.92,184.00,90459
2019/08/26,09:43:00,183.98,184.13,183.87,183.96,122671
2019/08/26,09:44:00,183.97,184.01,183.88,183.88,46839
2019/08/26,09:45:00,183.88,183.88,183.72,183.73,84522
2019/08/26,09:46:00,183.73,183.90,183.71,183.83,142381
2019/08/26,09:47:00,183.87,183.87,183.73,183.74,61136
2019/08/26,09:48:00,183.74,183.74,183.45,183.51,138716
2019/08/26,09:49:00,183.51,183.59,183.49,183.55,84177
2019/08/26,09:50:00,183.55,183.55,183.44,183.50,98454
2019/08/26,09:51:00,183.51,183.66,183.50,183.65,119951
2019/08/26,09:52:00,183.65,183.74,183.60,183.72,96718
2019/08/26,09:53:00,183.73,183.78,183.69,183.74,47518
2019/08/26,09:54:00,183.75,183.80,183.71,183.76,60505
2019/08/26,09:55:00,183.76,183.78,183.56,183.64,51780
2019/08/26,09:56:00,183.64,183.77,183.61,183.73,51936
2019/08/26,09:57:00,183.73,183.74,183.66,183.73,32785
2019/08/26,09:58:00,183.73,183.73,183.62,183.73,41209
2019/08/26,09:59:00,183.73,183.99,183.70,183.98,101589
2019/08/26,10:00:00,183.98,184.00,183.93,183.97,32511
2019/08/26,10:01:00,183.97,184.10,183.96,184.07,65186
2019/08/26,10:02:00,184.09,184.15,184.04,184.15,52105
2019/08/26,10:03:00,184.16,184.22,184.12,184.15,63464
2019/08/26,10:04:00,184.16,184.17,183.96,183.97,52592
2019/08/26,10:05:00,183.97,184.04,183.89,183.92,58974
2019/08/26,10:06:00,183.92,183.93,183.85,183.87,26215
2019/08/26,10:07:00,183.87,183.87,183.76,183.79,26374
2019/08/26,10:08:00,183.79,183.79,183.64,183.67,66152
2019/08/26,10:09:00,183.67,183.67,183.58,183.61,24132
2019/08/26,10:10:00,183.60,183.60,183.42,183.45,54729
2019/08/26,10:11:00,183.42,183.59,183.42,183.57,62915
2019/08/26,10:12:00,183.57,183.59,183.39,183.41,89410
2019/08/26,10:13:00,183.40,183.43,183.18,183.30,145492
2019/08/26,10:14:00,183.29,183.43,183.26,183.41,45084
2019/08/26,10:15:00,183.41,183.45,183.38,183.41,35275
2019/08/26,10:16:00,183.41,183.53,183.36,183.50,47900
2019/08/26,10:17:00,183.50,183.51,183.43,183.43,38766
2019/08/26,10:18:00,183.43,183.43,183.21,183.25,128122
2019/08/26,10:19:00,183.25,183.31,183.08,183.14,143674
2019/08/26,10:20:00,183.14,183.29,183.13,183.26,93757
2019/08/26,10:21:00,183.26,183.33,183.21,183.33,62050
2019/08/26,10:22:00,183.33,183.46,183.33,183.42,47912
2019/08/26,10:23:00,183.42,183.44,183.32,183.39,53767
2019/08/26,10:24:00,183.39,183.41,183.27,183.33,34747
2019/08/26,10:25:00,183.33,183.35,183.24,183.25,53211
2019/08/26,10:26:00,183.25,183.35,183.19,183.21,108381
2019/08/26,10:27:00,183.22,183.33,183.14,183.33,109778
2019/08/26,10:28:00,183.33,183.62,183.32,183.54,138440
2019/08/26,10:29:00,183.54,183.62,183.51,183.56,55574
2019/08/26,10:30:00,183.56,183.58,183.45,183.51,38356
2019/08/26,10:31:00,183.51,183.52,183.29,183.32,116257
2019/08/26,10:32:00,183.32,183.41,183.20,183.37,40083
2019/08/26,10:33:00,183.40,183.48,183.39,183.45,27398
2019/08/26,10:34:00,183.45,183.65,183.45,183.62,70674
2019/08/26,10:35:00,183.62,183.69,183.57,183.61,87128
2019/08/26,10:36:00,183.61,183.61,183.42,183.46,66996
2019/08/26,10:37:00,183.48,183.54,183.38,183.54,73675
2019/08/26,10:38:00,183.54,183.60,183.46,183.51,132208
2019/08/26,10:39:00,183.51,183.56,183.45,183.54,58353
2019/08/26,10:40:00,183.55,183.65,183.47,183.59,21842
2019/08/26,10:41:00,183.59,183.59,183.28,183.34,68432
2019/08/26,10:42:00,183.34,183.39,183.20,183.37,62770
2019/08/26,10:43:00,183.38,183.58,183.38,183.58,109669
2019/08/26,10:44:00,183.58,183.69,183.52,183.60,66549
2019/08/26,10:45:00,183.59,183.75,183.49,183.68,85781
2019/08/26,10:46:00,183.68,183.71,183.55,183.60,41303
2019/08/26,10:47:00,183.60,183.63,183.50,183.59,70759
2019/08/26,10:48:00,183.59,183.80,183.54,183.62,139039
2019/08/26,10:49:00,183.62,183.71,183.57,183.69,56505
2019/08/26,10:50:00,183.69,184.12,183.69,183.93,285716
2019/08/26,10:51:00,183.93,184.03,183.91,183.93,74153
2019/08/26,10:52:00,183.93,183.95,183.84,183.91,165502
2019/08/26,10:53:00,183.91,184.01,183.84,183.91,266838
2019/08/26,10:54:00,183.91,184.05,183.87,183.95,108680
2019/08/26,10:55:00,183.95,184.02,183.89,183.92,53442
2019/08/26,10:56:00,183.93,183.93,183.75,183.81,89724
2019/08/26,10:57:00,183.81,183.86,183.68,183.68,69587
2019/08/26,10:58:00,183.69,183.79,183.69,183.73,39171
2019/08/26,10:59:00,183.73,183.78,183.63,183.64,42390
2019/08/26,11:00:00,183.62,183.78,183.58,183.78,32850
2019/08/26,11:01:00,183.77,183.79,183.66,183.73,47461
2019/08/26,11:02:00,183.74,183.82,183.74,183.80,62681
2019/08/26,11:03:00,183.81,184.03,183.80,183.90,96238
2019/08/26,11:04:00,183.90,183.99,183.88,183.96,24007
2019/08/26,11:05:00,183.95,184.05,183.94,183.98,58399
2019/08/26,11:06:00,183.99,184.09,183.89,183.90,84503
2019/08/26,11:07:00,183.90,183.94,183.86,183.91,48347
2019/08/26,11:08:00,183.91,184.05,183.91,183.97,99952
2019/08/26,11:09:00,183.97,184.05,183.95,184.02,59052
2019/08/26,11:10:00,184.03,184.09,183.98,184.02,43709
2019/08/26,11:11:00,184.02,184.04,183.88,183.88,52735
2019/08/26,11:12:00,183.88,183.95,183.83,183.88,58445
2019/08/26,11:13:00,183.88,184.35,183.88,184.28,200967
2019/08/26,11:14:00,184.28,184.49,184.23,184.43,213583
2019/08/26,11:15:00,184.42,184.47,184.28,184.31,226819
2019/08/26,11:16:00,184.31,184.43,184.26,184.26,86014
2019/08/26,11:17:00,184.26,184.37,184.22,184.31,73258
2019/08/26,11:18:00,184.31,184.33,184.22,184.23,67769
2019/08/26,11:19:00,184.23,184.23,184.14,184.15,41585
2019/08/26,11:20:00,184.15,184.15,183.96,184.06,127396
2019/08/26,11:21:00,184.06,184.11,184.03,184.08,26345
2019/08/26,11:22:00,184.08,184.14,184.06,184.13,38379
2019/08/26,11:23:00,184.13,184.17,184.11,184.15,26581
2019/08/26,11:24:00,184.15,184.17,184.08,184.16,29335
2019/08/26,11:25:00,184.15,184.26,184.15,184.22,80235
2019/08/26,11:26:00,184.22,184.28,184.16,184.16,23066
2019/08/26,11:27:00,184.16,184.24,184.07,184.23,39762
2019/08/26,11:28:00,184.23,184.31,184.20,184.30,55497
2019/08/26,11:29:00,184.30,184.30,184.14,184.23,75157
2019/08/26,11:30:00,184.23,184.24,184.06,184.16,60715
2019/08/26,11:31:00,184.16,184.30,184.08,184.08,124387
2019/08/26,11:32:00,184.08,184.18,184.04,184.06,40972
2019/08/26,11:33:00,184.06,184.18,184.06,184.14,30070
2019/08/26,11:34:00,184.14,184.21,184.07,184.10,24237
2019/08/26,11:35:00,184.11,184.18,184.07,184.11,35768
2019/08/26,11:36:00,184.10,184.34,184.09,184.26,169455
2019/08/26,11:37:00,184.25,184.30,184.22,184.23,44880
2019/08/26,11:38:00,184.23,184.30,184.17,184.17,104820
2019/08/26,11:39:00,184.17,184.21,184.15,184.20,51980
2019/08/26,11:40:00,184.20,184.28,184.20,184.22,45544
2019/08/26,11:41:00,184.22,184.26,184.13,184.16,38049
2019/08/26,11:42:00,184.15,184.16,184.11,184.12,21034
2019/08/26,11:43:00,184.13,184.13,184.07,184.07,33156
2019/08/26,11:44:00,184.07,184.07,183.95,183.99,51672
2019/08/26,11:45:00,183.99,184.01,183.84,183.85,41054
2019/08/26,11:46:00,183.86,183.93,183.73,183.79,157342
2019/08/26,11:47:00,183.79,183.84,183.75,183.81,76564
2019/08/26,11:48:00,183.80,183.86,183.80,183.85,13122
2019/08/26,11:49:00,183.85,183.95,183.82,183.94,32005
2019/08/26,11:50:00,183.94,184.04,183.94,184.01,19798
2019/08/26,11:51:00,184.02,184.05,183.99,183.99,23965
2019/08/26,11:52:00,183.99,184.01,183.94,183.97,13677
2019/08/26,11:53:00,183.97,183.97,183.87,183.89,15206
2019/08/26,11:54:00,183.89,183.94,183.86,183.87,12265
2019/08/26,11:55:00,183.87,183.89,183.79,183.89,20241
2019/08/26,11:56:00,183.91,184.00,183.87,183.97,23299
2019/08/26,11:57:00,183.97,184.08,183.97,184.02,40146
2019/08/26,11:58:00,184.02,184.03,183.96,183.96,16533
2019/08/26,11:59:00,183.96,184.01,183.96,183.96,9735
2019/08/26,12:00:00,183.97,184.04,183.97,184.04,15056
2019/08/26,12:01:00,184.05,184.07,183.98,184.02,378353
2019/08/26,12:02:00,184.02,184.02,183.93,184.00,23853
2019/08/26,12:03:00,184.00,184.05,183.99,184.02,31054
2019/08/26,12:04:00,184.02,184.08,183.99,184.04,89597
2019/08/26,12:05:00,184.04,184.06,184.01,184.04,10024
2019/08/26,12:06:00,184.03,184.07,184.02,184.06,7626
2019/08/26,12:07:00,184.06,184.07,184.03,184.06,6606
2019/08/26,12:08:00,184.06,184.12,184.05,184.12,17189
2019/08/26,12:09:00,184.11,184.28,184.11,184.24,61426
2019/08/26,12:10:00,184.24,184.27,184.22,184.23,23182
2019/08/26,12:11:00,184.23,184.30,184.23,184.28,32490
2019/08/26,12:12:00,184.28,184.28,184.22,184.23,17427
2019/08/26,12:13:00,184.23,184.29,184.23,184.25,40351
2019/08/26,12:14:00,184.25,184.26,184.21,184.23,32374
2019/08/26,12:15:00,184.24,184.25,184.15,184.16,13103
2019/08/26,12:16:00,184.16,184.20,184.09,184.18,49512
2019/08/26,12:17:00,184.18,184.18,184.09,184.10,18632
2019/08/26,12:18:00,184.10,184.15,184.06,184.11,41653
2019/08/26,12:19:00,184.10,184.13,184.09,184.09,21528
2019/08/26,12:20:00,184.09,184.09,184.00,184.02,26558
2019/08/26,12:21:00,184.02,184.13,184.02,184.13,12115
2019/08/26,12:22:00,184.13,184.20,184.13,184.19,19591
2019/08/26,12:23:00,184.19,184.22,184.17,184.20,27852
2019/08/26,12:24:00,184.21,184.27,184.21,184.27,30278
2019/08/26,12:25:00,184.27,184.78,184.27,184.67,231419
2019/08/26,12:26:00,184.69,184.78,184.62,184.75,133603
2019/08/26,12:27:00,184.76,184.80,184.70,184.77,70432
2019/08/26,12:28:00,184.77,184.83,184.60,184.64,63264
2019/08/26,12:29:00,184.64,184.68,184.57,184.57,45198
2019/08/26,12:30:00,184.56,184.60,184.53,184.56,31589
2019/08/26,12:31:00,184.57,184.62,184.52,184.55,108796
2019/08/26,12:32:00,184.55,184.58,184.50,184.51,16948
2019/08/26,12:33:00,184.52,184.54,184.49,184.54,12728
2019/08/26,12:34:00,184.54,184.57,184.41,184.43,24379
2019/08/26,12:35:00,184.44,184.45,184.40,184.40,30714
2019/08/26,12:36:00,184.41,184.44,184.38,184.41,46139
2019/08/26,12:37:00,184.42,184.45,184.40,184.43,9110
2019/08/26,12:38:00,184.43,184.44,184.38,184.38,17460
2019/08/26,12:39:00,184.38,184.44,184.38,184.41,28425
2019/08/26,12:40:00,184.41,184.46,184.40,184.43,32158
2019/08/26,12:41:00,184.42,184.49,184.42,184.43,28800
2019/08/26,12:42:00,184.43,184.44,184.37,184.39,15803
2019/08/26,12:43:00,184.39,184.40,184.34,184.37,21996
2019/08/26,12:44:00,184.37,184.38,184.33,184.36,7910
2019/08/26,12:45:00,184.36,184.42,184.35,184.42,21320
2019/08/26,12:46:00,184.43,184.48,184.40,184.40,21443
2019/08/26,12:47:00,184.40,184.46,184.39,184.46,12017
2019/08/26,12:48:00,184.45,184.45,184.36,184.37,9632
2019/08/26,12:49:00,184.37,184.42,184.37,184.42,10750
2019/08/26,12:50:00,184.42,184.47,184.41,184.42,20675
2019/08/26,12:51:00,184.43,184.47,184.41,184.42,15333
2019/08/26,12:52:00,184.42,184.42,184.34,184.35,25222
2019/08/26,12:53:00,184.35,184.39,184.35,184.39,12100
2019/08/26,12:54:00,184.39,184.42,184.38,184.42,14167
2019/08/26,12:55:00,184.42,184.49,184.40,184.49,20827
2019/08/26,12:56:00,184.49,184.60,184.43,184.46,84401
2019/08/26,12:57:00,184.45,184.46,184.37,184.42,23288
2019/08/26,12:58:00,184.43,184.45,184.40,184.44,7776
2019/08/26,12:59:00,184.44,184.52,184.44,184.48,19175
2019/08/26,13:00:00,184.48,184.51,184.46,184.47,14506
2019/08/26,13:01:00,184.47,184.58,184.47,184.56,20137
2019/08/26,13:02:00,184.55,184.58,184.52,184.53,53832
2019/08/26,13:03:00,184.53,184.54,184.51,184.52,10020
2019/08/26,13:04:00,184.52,184.58,184.51,184.52,43569
2019/08/26,13:05:00,184.52,184.60,184.52,184.60,10894
2019/08/26,13:06:00,184.60,184.65,184.57,184.58,37227
2019/08/26,13:07:00,184.59,184.59,184.56,184.56,23008
2019/08/26,13:08:00,184.56,184.57,184.50,184.52,20833
2019/08/26,13:09:00,184.53,184.56,184.52,184.52,8542
2019/08/26,13:10:00,184.51,184.66,184.51,184.64,29458
2019/08/26,13:11:00,184.64,184.64,184.57,184.58,7818
2019/08/26,13:12:00,184.56,184.56,184.34,184.38,76877
2019/08/26,13:13:00,184.38,184.44,184.38,184.39,45975
2019/08/26,13:14:00,184.40,184.42,184.30,184.33,37051
2019/08/26,13:15:00,184.33,184.38,184.31,184.31,37903
2019/08/26,13:16:00,184.32,184.40,184.29,184.37,62692
2019/08/26,13:17:00,184.37,184.37,184.32,184.32,16516
2019/08/26,13:18:00,184.33,184.35,184.24,184.25,34389
2019/08/26,13:19:00,184.25,184.27,184.23,184.26,13388
2019/08/26,13:20:00,184.26,184.30,184.26,184.29,27237
2019/08/26,13:21:00,184.29,184.30,184.25,184.30,10219
2019/08/26,13:22:00,184.30,184.31,184.26,184.29,12618
2019/08/26,13:23:00,184.29,184.30,184.25,184.25,7885
2019/08/26,13:24:00,184.25,184.29,184.25,184.28,7420
2019/08/26,13:25:00,184.28,184.32,184.28,184.30,14981
2019/08/26,13:26:00,184.30,184.34,184.29,184.33,9033
2019/08/26,13:27:00,184.33,184.36,184.32,184.32,12084
2019/08/26,13:28:00,184.32,184.35,184.32,184.35,5663
2019/08/26,13:29:00,184.35,184.38,184.35,184.36,15069
2019/08/26,13:30:00,184.36,184.37,184.32,184.35,15716
2019/08/26,13:31:00,184.36,184.37,184.26,184.28,11181
2019/08/26,13:32:00,184.28,184.30,184.18,184.20,35815
2019/08/26,13:33:00,184.21,184.21,184.11,184.15,32346
2019/08/26,13:34:00,184.15,184.20,184.12,184.14,53252
2019/08/26,13:35:00,184.14,184.21,184.14,184.18,11200
2019/08/26,13:36:00,184.18,184.27,184.18,184.25,15303
2019/08/26,13:37:00,184.25,184.25,184.20,184.24,15004
2019/08/26,13:38:00,184.24,184.25,184.21,184.21,24890
2019/08/26,13:39:00,184.21,184.32,184.21,184.28,12174
2019/08/26,13:40:00,184.28,184.28,184.20,184.22,7448
2019/08/26,13:41:00,184.22,184.24,184.18,184.20,21041
2019/08/26,13:42:00,184.20,184.23,184.19,184.23,6506
2019/08/26,13:43:00,184.22,184.26,184.22,184.24,3100
2019/08/26,13:44:00,184.24,184.25,184.21,184.21,8772
2019/08/26,13:45:00,184.21,184.23,184.18,184.23,8388
2019/08/26,13:46:00,184.23,184.29,184.22,184.29,8023
2019/08/26,13:47:00,184.29,184.29,184.24,184.29,8634
2019/08/26,13:48:00,184.29,184.30,184.27,184.28,11487
2019/08/26,13:49:00,184.27,184.32,184.26,184.32,6870
2019/08/26,13:50:00,184.31,184.33,184.27,184.32,23783
2019/08/26,13:51:00,184.32,184.35,184.31,184.34,17178
2019/08/26,13:52:00,184.34,184.34,184.30,184.31,11119
2019/08/26,13:53:00,184.31,184.33,184.29,184.29,6751
2019/08/26,13:54:00,184.29,184.29,184.22,184.25,40744
2019/08/26,13:55:00,184.25,184.27,184.22,184.23,34168
2019/08/26,13:56:00,184.23,184.23,184.11,184.15,17204
2019/08/26,13:57:00,184.15,184.20,184.14,184.20,11180
2019/08/26,13:58:00,184.20,184.23,184.18,184.23,10075
2019/08/26,13:59:00,184.24,184.25,184.23,184.23,11450
2019/08/26,14:00:00,184.23,184.24,184.23,184.23,2396
2019/08/26,14:01:00,184.23,184.27,184.15,184.15,34678
2019/08/26,14:02:00,184.15,184.15,184.03,184.05,39526
2019/08/26,14:03:00,184.05,184.06,183.96,184.03,31979
2019/08/26,14:04:00,184.03,184.03,183.90,183.92,65140
2019/08/26,14:05:00,183.93,183.99,183.91,183.93,48369
2019/08/26,14:06:00,183.93,183.96,183.89,183.93,62018
2019/08/26,14:07:00,183.93,184.01,183.91,184.00,34181
2019/08/26,14:08:00,184.00,184.03,183.98,184.02,14354
2019/08/26,14:09:00,184.02,184.02,183.97,184.00,8137
2019/08/26,14:10:00,184.00,184.00,183.91,183.98,21022
2019/08/26,14:11:00,183.98,183.98,183.94,183.95,9609
2019/08/26,14:12:00,183.95,183.97,183.91,183.92,10588
2019/08/26,14:13:00,183.92,183.97,183.88,183.91,69017
2019/08/26,14:14:00,183.91,183.92,183.82,183.82,40001
2019/08/26,14:15:00,183.82,183.87,183.80,183.86,20522
2019/08/26,14:16:00,183.86,183.96,183.83,183.96,319023
2019/08/26,14:17:00,183.95,183.97,183.91,183.95,12669
2019/08/26,14:18:00,183.95,183.96,183.90,183.94,20582
2019/08/26,14:19:00,183.94,184.03,183.94,184.01,14614
2019/08/26,14:20:00,184.01,184.01,183.89,183.91,36485
2019/08/26,14:21:00,183.91,183.92,183.84,183.88,7132
2019/08/26,14:22:00,183.88,184.00,183.88,183.97,12014
2019/08/26,14:23:00,183.97,183.97,183.87,183.94,19960
2019/08/26,14:24:00,183.95,183.99,183.95,183.95,9279
2019/08/26,14:25:00,183.93,183.94,183.89,183.91,11622
2019/08/26,14:26:00,183.92,183.93,183.87,183.91,23365
2019/08/26,14:27:00,183.90,183.96,183.89,183.94,9928
2019/08/26,14:28:00,183.94,183.94,183.85,183.89,17735
2019/08/26,14:29:00,183.89,183.89,183.84,183.88,8108
2019/08/26,14:30:00,183.88,183.95,183.87,183.94,13771
2019/08/26,14:31:00,183.93,183.96,183.89,183.96,10904
2019/08/26,14:32:00,183.96,183.97,183.91,183.92,6299
2019/08/26,14:33:00,183.92,184.13,183.92,184.10,196083
2019/08/26,14:34:00,184.11,184.18,184.04,184.05,59389
2019/08/26,14:35:00,184.05,184.07,184.01,184.04,38199
2019/08/26,14:36:00,184.04,184.05,183.98,184.03,41390
2019/08/26,14:37:00,184.03,184.07,184.01,184.05,11073
2019/08/26,14:38:00,184.05,184.09,184.05,184.08,23545
2019/08/26,14:39:00,184.08,184.13,184.07,184.12,10354
2019/08/26,14:40:00,184.12,184.13,184.11,184.13,27413
2019/08/26,14:41:00,184.12,184.15,184.10,184.12,20370
2019/08/26,14:42:00,184.12,184.18,184.12,184.17,75604
2019/08/26,14:43:00,184.16,184.20,184.14,184.14,19244
2019/08/26,14:44:00,184.14,184.14,184.09,184.13,425641
2019/08/26,14:45:00,184.12,184.12,184.09,184.10,8803
2019/08/26,14:46:00,184.10,184.13,184.08,184.13,6566
2019/08/26,14:47:00,184.13,184.19,184.12,184.17,11416
2019/08/26,14:48:00,184.17,184.17,184.13,184.14,5967
2019/08/26,14:49:00,184.14,184.16,184.12,184.12,4225
2019/08/26,14:50:00,184.12,184.14,184.08,184.10,15329
2019/08/26,14:51:00,184.12,184.18,184.12,184.17,10318
2019/08/26,14:52:00,184.16,184.19,184.12,184.12,30245
2019/08/26,14:53:00,184.12,184.17,184.06,184.10,24019
2019/08/26,14:54:00,184.09,184.10,184.01,184.06,65400
2019/08/26,14:55:00,184.06,184.11,184.05,184.05,14184
2019/08/26,14:56:00,184.05,184.10,184.02,184.04,11130
2019/08/26,14:57:00,184.04,184.04,183.99,184.00,28893
2019/08/26,14:58:00,184.00,184.04,183.98,184.04,14320
2019/08/26,14:59:00,184.04,184.13,184.04,184.13,21225
2019/08/26,15:00:00,184.13,184.18,184.11,184.18,36995
2019/08/26,15:01:00,184.16,184.54,184.14,184.43,168105
2019/08/26,15:02:00,184.43,184.45,184.35,184.39,38159
2019/08/26,15:03:00,184.39,184.43,184.37,184.37,48908
2019/08/26,15:04:00,184.37,184.43,184.34,184.41,21572
2019/08/26,15:05:00,184.41,184.44,184.31,184.31,19499
2019/08/26,15:06:00,184.31,184.33,184.26,184.28,40740
2019/08/26,15:07:00,184.28,184.30,184.16,184.17,47459
2019/08/26,15:08:00,184.17,184.22,184.06,184.07,67347
2019/08/26,15:09:00,184.07,184.16,184.07,184.12,38863
2019/08/26,15:10:00,184.12,184.14,184.08,184.14,10899
2019/08/26,15:11:00,184.14,184.16,184.09,184.15,23055
2019/08/26,15:12:00,184.14,184.20,184.14,184.17,17736
2019/08/26,15:13:00,184.18,184.28,184.18,184.26,20420
2019/08/26,15:14:00,184.26,184.31,184.23,184.24,41882
2019/08/26,15:15:00,184.25,184.26,184.23,184.23,10982
2019/08/26,15:16:00,184.23,184.29,184.19,184.29,54937
2019/08/26,15:17:00,184.29,184.37,184.27,184.36,72583
2019/08/26,15:18:00,184.36,184.41,184.36,184.39,41756
2019/08/26,15:19:00,184.39,184.41,184.33,184.33,76428
2019/08/26,15:20:00,184.32,184.35,184.29,184.34,28036
2019/08/26,15:21:00,184.34,184.34,184.27,184.27,13431
2019/08/26,15:22:00,184.26,184.28,184.25,184.25,70320
2019/08/26,15:23:00,184.26,184.29,184.24,184.28,25672
2019/08/26,15:24:00,184.27,184.30,184.22,184.29,21942
2019/08/26,15:25:00,184.29,184.29,184.20,184.26,22086
2019/08/26,15:26:00,184.26,184.28,184.23,184.24,21145
2019/08/26,15:27:00,184.24,184.24,184.18,184.22,110003
2019/08/26,15:28:00,184.22,184.27,184.18,184.27,27170
2019/08/26,15:29:00,184.26,184.26,184.14,184.15,32955
2019/08/26,15:30:00,184.15,184.20,184.14,184.15,47184
2019/08/26,15:31:00,184.15,184.28,184.15,184.28,46522
2019/08/26,15:32:00,184.28,184.37,184.27,184.35,129928
2019/08/26,15:33:00,184.35,184.36,184.27,184.31,45342
2019/08/26,15:34:00,184.31,184.34,184.30,184.34,34271
2019/08/26,15:35:00,184.33,184.35,184.16,184.20,103927
2019/08/26,15:36:00,184.20,184.26,184.19,184.24,48783
2019/08/26,15:37:00,184.24,184.25,184.20,184.23,26878
2019/08/26,15:38:00,184.22,184.23,184.18,184.18,35311
2019/08/26,15:39:00,184.18,184.18,184.04,184.06,98265
2019/08/26,15:40:00,184.06,184.12,184.05,184.08,36867
2019/08/26,15:41:00,184.08,184.12,184.03,184.09,42675
2019/08/26,15:42:00,184.09,184.09,184.02,184.02,46938
2019/08/26,15:43:00,184.03,184.04,183.98,184.03,78361
2019/08/26,15:44:00,184.03,184.04,184.02,184.02,15191
2019/08/26,15:45:00,184.04,184.04,183.95,183.95,27310
2019/08/26,15:46:00,183.96,184.04,183.96,183.98,47213
2019/08/26,15:47:00,183.98,184.02,183.96,183.99,33308
2019/08/26,15:48:00,183.99,184.00,183.97,183.98,121241
2019/08/26,15:49:00,183.98,184.08,183.95,184.08,203474
2019/08/26,15:50:00,184.08,184.09,183.98,183.99,60645
2019/08/26,15:51:00,183.99,184.32,183.99,184.13,469404
2019/08/26,15:52:00,184.13,184.17,184.09,184.16,61632
2019/08/26,15:53:00,184.16,184.26,184.13,184.25,65595
2019/08/26,15:54:00,184.26,184.33,184.23,184.31,109743
2019/08/26,15:55:00,184.30,184.41,184.30,184.40,106338
2019/08/26,15:56:00,184.40,184.50,184.40,184.44,245912
2019/08/26,15:57:00,184.44,184.51,184.44,184.48,150301
2019/08/26,15:58:00,184.48,184.50,184.38,184.45,196710
2019/08/26,15:59:00,184.45,184.54,184.45,184.53,262873
2019/08/26,16:00:00,184.53,184.87,183.99,184.82,824638
2019/08/27,09:31:00,186.08,186.13,186.00,186.06,160922
2019/08/27,09:32:00,186.06,186.13,185.83,185.83,169413
2019/08/27,09:33:00,185.83,185.94,185.69,185.90,142155
2019/08/27,09:34:00,185.89,186.03,185.87,186.01,72274
2019/08/27,09:35:00,186.00,186.02,185.87,186.00,75527
2019/08/27,09:36:00,186.00,186.23,185.98,186.15,155890
2019/08/27,09:37:00,186.13,186.24,186.01,186.11,146516
2019/08/27,09:38:00,186.12,186.20,186.09,186.13,397098
2019/08/27,09:39:00,186.13,186.25,186.13,186.18,215444
2019/08/27,09:40:00,186.19,186.22,186.05,186.08,92745
2019/08/27,09:41:00,186.08,186.18,186.00,186.07,103720
2019/08/27,09:42:00,186.04,186.06,185.93,185.93,82887
2019/08/27,09:43:00,185.94,186.04,185.91,186.02,48917
2019/08/27,09:44:00,186.02,186.11,185.97,186.03,34980
2019/08/27,09:45:00,186.02,186.02,185.88,185.89,100655
2019/08/27,09:46:00,185.89,185.99,185.89,185.97,43749
2019/08/27,09:47:00,185.97,186.13,185.91,186.04,219085
2019/08/27,09:48:00,186.05,186.20,186.05,186.17,113695
2019/08/27,09:49:00,186.18,186.42,186.18,186.40,161012
2019/08/27,09:50:00,186.39,186.40,186.23,186.24,50693
2019/08/27,09:51:00,186.24,186.29,185.79,185.83,175837
2019/08/27,09:52:00,185.82,185.92,185.72,185.90,154941
2019/08/27,09:53:00,185.88,185.92,185.82,185.89,55013
2019/08/27,09:54:00,185.89,186.03,185.86,186.03,71398
2019/08/27,09:55:00,186.03,186.07,185.91,185.91,73595
2019/08/27,09:56:00,185.91,185.99,185.91,185.94,62783
2019/08/27,09:57:00,185.94,185.98,185.90,185.93,53773
2019/08/27,09:58:00,185.95,186.04,185.95,186.02,34350
2019/08/27,09:59:00,186.02,186.11,185.99,186.06,28127
2019/08/27,10:00:00,186.04,186.05,185.88,185.96,59242
2019/08/27,10:01:00,185.97,186.18,185.90,185.93,108814
2019/08/27,10:02:00,185.92,186.03,185.83,186.02,43304
2019/08/27,10:03:00,186.02,186.14,186.01,186.09,40261
2019/08/27,10:04:00,186.10,186.17,186.00,186.02,51712
2019/08/27,10:05:00,186.03,186.08,185.95,185.95,33284
2019/08/27,10:06:00,185.96,186.09,185.94,186.08,43313
2019/08/27,10:07:00,186.09,186.13,186.04,186.06,34283
2019/08/27,10:08:00,186.07,186.08,185.94,185.95,18274
2019/08/27,10:09:00,185.96,186.00,185.87,185.98,62672
2019/08/27,10:10:00,185.98,186.02,185.93,185.97,33356
2019/08/27,10:11:00,185.97,186.03,185.88,185.90,31181
2019/08/27,10:12:00,185.90,185.96,185.85,185.88,28421
2019/08/27,10:13:00,185.88,185.94,185.87,185.92,20392
2019/08/27,10:14:00,185.92,185.96,185.82,185.85,36070
2019/08/27,10:15:00,185.85,185.87,185.79,185.87,33469
2019/08/27,10:16:00,185.87,185.94,185.87,185.94,33725
2019/08/27,10:17:00,185.94,186.00,185.90,185.91,48276
2019/08/27,10:18:00,185.91,185.91,185.82,185.83,31271
2019/08/27,10:19:00,185.84,185.89,185.83,185.88,45020
2019/08/27,10:20:00,185.88,185.92,185.86,185.92,53171
2019/08/27,10:21:00,185.93,186.08,185.92,186.03,108779
2019/08/27,10:22:00,186.03,186.09,185.98,185.98,40322
2019/08/27,10:23:00,185.98,186.00,185.92,185.92,15735
2019/08/27,10:24:00,185.92,185.92,185.53,185.64,280316
2019/08/27,10:25:00,185.64,185.67,185.56,185.66,134739
2019/08/27,10:26:00,185.64,185.66,185.55,185.59,46130
2019/08/27,10:27:00,185.60,185.66,185.56,185.66,51482
2019/08/27,10:28:00,185.65,185.72,185.59,185.65,81160
2019/08/27,10:29:00,185.67,185.69,185.63,185.67,39620
2019/08/27,10:30:00,185.67,185.67,185.59,185.59,21329
2019/08/27,10:31:00,185.58,185.71,185.54,185.68,73609
2019/08/27,10:32:00,185.66,185.73,185.65,185.66,24241
2019/08/27,10:33:00,185.66,185.72,185.66,185.71,16935
2019/08/27,10:34:00,185.71,185.73,185.66,185.71,16492
2019/08/27,10:35:00,185.72,185.76,185.67,185.74,41068
2019/08/27,10:36:00,185.74,185.74,185.66,185.67,7472
2019/08/27,10:37:00,185.67,185.75,185.67,185.75,18710
2019/08/27,10:38:00,185.76,185.78,185.72,185.73,30603
2019/08/27,10:39:00,185.73,185.80,185.70,185.70,33902
2019/08/27,10:40:00,185.68,185.70,185.62,185.70,33111
2019/08/27,10:41:00,185.71,185.79,185.71,185.77,50336
2019/08/27,10:42:00,185.79,185.80,185.74,185.74,32283
2019/08/27,10:43:00,185.74,185.75,185.64,185.66,39250
2019/08/27,10:44:00,185.70,185.71,185.62,185.65,17696
2019/08/27,10:45:00,185.65,185.82,185.63,185.79,73148
2019/08/27,10:46:00,185.80,185.87,185.80,185.80,164056
2019/08/27,10:47:00,185.80,185.81,185.67,185.67,35181
2019/08/27,10:48:00,185.67,185.72,185.63,185.65,29061
2019/08/27,10:49:00,185.65,185.68,185.54,185.54,67597
2019/08/27,10:50:00,185.56,185.60,185.54,185.55,56723
2019/08/27,10:51:00,185.55,185.60,185.50,185.58,105481
2019/08/27,10:52:00,185.58,185.60,185.54,185.56,7902
2019/08/27,10:53:00,185.56,185.58,185.45,185.45,74672
2019/08/27,10:54:00,185.46,185.57,185.46,185.53,72220
2019/08/27,10:55:00,185.53,185.55,185.51,185.55,52704
2019/08/27,10:56:00,185.55,185.63,185.54,185.62,49077
2019/08/27,10:57:00,185.62,185.62,185.52,185.54,28464
2019/08/27,10:58:00,185.55,185.55,185.42,185.44,34294
2019/08/27,10:59:00,185.44,185.52,185.38,185.38,35808
2019/08/27,11:00:00,185.38,185.47,185.32,185.37,119800
2019/08/27,11:01:00,185.37,185.42,185.31,185.36,78564
2019/08/27,11:02:00,185.35,185.42,185.31,185.42,47769
2019/08/27,11:03:00,185.42,185.48,185.41,185.46,43743
2019/08/27,11:04:00,185.46,185.55,185.45,185.52,61776
2019/08/27,11:05:00,185.51,185.52,185.47,185.48,15592
2019/08/27,11:06:00,185.48,185.50,185.43,185.43,19286
2019/08/27,11:07:00,185.43,185.47,185.42,185.43,18521
2019/08/27,11:08:00,185.43,185.43,185.32,185.32,29045
2019/08/27,11:09:00,185.33,185.37,185.25,185.33,151014
2019/08/27,11:10:00,185.31,185.32,185.24,185.25,67740
2019/08/27,11:11:00,185.25,185.25,185.15,185.15,96502
2019/08/27,11:12:00,185.15,185.16,185.06,185.11,109554
2019/08/27,11:13:00,185.08,185.19,185.06,185.16,36900
2019/08/27,11:14:00,185.17,185.18,185.05,185.11,137133
2019/08/27,11:15:00,185.11,185.11,185.02,185.09,40308
2019/08/27,11:16:00,185.09,185.14,185.05,185.05,96878
2019/08/27,11:17:00,185.07,185.07,184.60,184.68,292673
2019/08/27,11:18:00,184.70,184.74,184.65,184.69,70227
2019/08/27,11:19:00,184.69,184.69,184.49,184.54,99086
2019/08/27,11:20:00,184.55,184.60,184.42,184.43,104363
2019/08/27,11:21:00,184.45,184.58,184.32,184.58,177340
2019/08/27,11:22:00,184.58,184.66,184.50,184.65,71866
2019/08/27,11:23:00,184.65,184.70,184.50,184.51,63780
2019/08/27,11:24:00,184.51,184.64,184.48,184.63,67134
2019/08/27,11:25:00,184.64,184.64,184.57,184.60,25131
2019/08/27,11:26:00,184.60,184.70,184.58,184.69,40776
2019/08/27,11:27:00,184.69,184.71,184.66,184.68,88205
2019/08/27,11:28:00,184.68,184.68,184.61,184.68,39577
2019/08/27,11:29:00,184.69,184.69,184.62,184.63,53857
2019/08/27,11:30:00,184.63,184.63,184.49,184.52,44798
2019/08/27,11:31:00,184.50,184.62,184.46,184.62,24465
2019/08/27,11:32:00,184.62,184.83,184.61,184.80,116225
2019/08/27,11:33:00,184.80,184.80,184.73,184.77,63408
2019/08/27,11:34:00,184.78,184.80,184.70,184.80,41319
2019/08/27,11:35:00,184.80,184.85,184.79,184.85,50205
2019/08/27,11:36:00,184.84,184.87,184.80,184.87,49143
2019/08/27,11:37:00,184.87,185.01,184.87,184.99,111929
2019/08/27,11:38:00,184.99,184.99,184.89,184.95,31706
2019/08/27,11:39:00,184.95,184.98,184.92,184.97,44649
2019/08/27,11:40:00,184.97,184.97,184.93,184.96,19806
2019/08/27,11:41:00,184.96,184.98,184.91,184.93,52828
2019/08/27,11:42:00,184.92,184.92,184.84,184.86,50124
2019/08/27,11:43:00,184.87,184.95,184.81,184.92,82125
2019/08/27,11:44:00,184.92,184.99,184.80,184.90,127438
2019/08/27,11:45:00,184.90,184.94,184.85,184.93,18499
2019/08/27,11:46:00,184.93,185.06,184.90,184.94,97341
2019/08/27,11:47:00,184.94,184.96,184.80,184.84,73981
2019/08/27,11:48:00,184.85,184.94,184.85,184.91,30514
2019/08/27,11:49:00,184.91,184.97,184.86,184.96,36247
2019/08/27,11:50:00,184.96,185.06,184.96,185.03,55321
2019/08/27,11:51:00,185.03,185.04,184.89,184.95,56167
2019/08/27,11:52:00,184.94,185.09,184.91,185.03,128767
2019/08/27,11:53:00,185.03,185.06,185.01,185.02,36978
2019/08/27,11:54:00,185.02,185.04,184.95,185.02,16533
2019/08/27,11:55:00,185.02,185.03,184.99,185.00,12727
2019/08/27,11:56:00,185.00,185.06,184.91,184.91,24096
2019/08/27,11:57:00,184.91,184.94,184.80,184.81,99445
2019/08/27,11:58:00,184.80,184.80,184.61,184.64,135087
2019/08/27,11:59:00,184.66,184.76,184.64,184.76,34980
2019/08/27,12:00:00,184.76,184.76,184.71,184.72,20630
2019/08/27,12:01:00,184.72,184.84,184.67,184.81,88877
2019/08/27,12:02:00,184.80,184.91,184.77,184.79,127979
2019/08/27,12:03:00,184.77,184.83,184.74,184.78,29764
2019/08/27,12:04:00,184.78,184.78,184.65,184.65,20729
2019/08/27,12:05:00,184.65,184.66,184.43,184.44,98963
2019/08/27,12:06:00,184.45,184.56,184.37,184.54,476587
2019/08/27,12:07:00,184.55,184.60,184.48,184.48,78771
2019/08/27,12:08:00,184.49,184.62,184.48,184.60,37541
2019/08/27,12:09:00,184.58,184.61,184.55,184.55,12547
2019/08/27,12:10:00,184.55,184.61,184.52,184.55,432434
2019/08/27,12:11:00,184.58,184.66,184.55,184.64,25163
2019/08/27,12:12:00,184.61,184.65,184.57,184.64,55037
2019/08/27,12:13:00,184.63,184.63,184.58,184.60,17448
2019/08/27,12:14:00,184.60,184.60,184.48,184.59,55123
2019/08/27,12:15:00,184.60,184.66,184.52,184.64,33536
2019/08/27,12:16:00,184.64,184.70,184.47,184.55,69542
2019/08/27,12:17:00,184.56,184.64,184.55,184.62,91330
2019/08/27,12:18:00,184.64,184.71,184.60,184.62,49539
2019/08/27,12:19:00,184.62,184.62,184.57,184.57,16699
2019/08/27,12:20:00,184.59,184.61,184.55,184.56,14930
2019/08/27,12:21:00,184.56,184.63,184.53,184.55,33378
2019/08/27,12:22:00,184.53,184.64,184.47,184.64,24758
2019/08/27,12:23:00,184.65,184.70,184.62,184.66,46229
2019/08/27,12:24:00,184.67,184.69,184.56,184.64,61459
2019/08/27,12:25:00,184.66,184.67,184.58,184.61,14305
2019/08/27,12:26:00,184.61,184.72,184.61,184.72,14595
2019/08/27,12:27:00,184.71,184.71,184.63,184.64,28117
2019/08/27,12:28:00,184.65,184.69,184.61,184.61,25760
2019/08/27,12:29:00,184.61,184.67,184.61,184.62,15737
2019/08/27,12:30:00,184.62,184.64,184.58,184.58,21345
2019/08/27,12:31:00,184.58,184.61,184.50,184.60,24833
2019/08/27,12:32:00,184.60,184.71,184.59,184.63,30155
2019/08/27,12:33:00,184.62,184.64,184.56,184.62,21039
2019/08/27,12:34:00,184.62,184.62,184.50,184.50,19306
2019/08/27,12:35:00,184.49,184.50,184.18,184.27,193476
2019/08/27,12:36:00,184.27,184.34,184.21,184.29,55645
2019/08/27,12:37:00,184.29,184.35,184.24,184.34,38118
2019/08/27,12:38:00,184.34,184.34,184.26,184.30,18227
2019/08/27,12:39:00,184.30,184.30,184.19,184.23,44552
2019/08/27,12:40:00,184.22,184.24,184.05,184.05,49138
2019/08/27,12:41:00,184.05,184.20,184.04,184.14,77818
2019/08/27,12:42:00,184.14,184.15,184.03,184.03,34177
2019/08/27,12:43:00,184.03,184.05,184.00,184.04,56330
2019/08/27,12:44:00,184.02,184.08,183.95,184.05,68838
2019/08/27,12:45:00,184.05,184.19,184.04,184.18,67750
2019/08/27,12:46:00,184.18,184.29,184.15,184.26,115080
2019/08/27,12:47:00,184.26,184.30,184.22,184.23,198067
2019/08/27,12:48:00,184.23,184.25,184.20,184.24,13177
2019/08/27,12:49:00,184.24,184.32,184.24,184.29,49892
2019/08/27,12:50:00,184.29,184.30,184.26,184.26,38798
2019/08/27,12:51:00,184.26,184.27,184.18,184.20,11224
2019/08/27,12:52:00,184.21,184.23,184.14,184.14,27811
2019/08/27,12:53:00,184.14,184.19,184.11,184.15,30645
2019/08/27,12:54:00,184.15,184.15,183.85,183.85,81136
2019/08/27,12:55:00,183.86,183.96,183.82,183.91,155613
2019/08/27,12:56:00,183.94,183.99,183.88,183.99,94069
2019/08/27,12:57:00,183.99,184.02,183.94,183.98,16904
2019/08/27,12:58:00,183.98,183.98,183.90,183.96,24876
2019/08/27,12:59:00,183.95,183.98,183.91,183.91,29408
2019/08/27,13:00:00,183.91,183.96,183.84,183.88,74621
2019/08/27,13:01:00,183.88,183.93,183.71,183.91,60585
2019/08/27,13:02:00,183.89,184.08,183.86,184.03,89616
2019/08/27,13:03:00,184.03,184.04,183.97,184.01,31982
2019/08/27,13:04:00,184.03,184.07,183.99,184.02,81678
2019/08/27,13:05:00,184.02,184.05,183.97,184.03,57824
2019/08/27,13:06:00,184.03,184.03,183.86,183.97,48464
2019/08/27,13:07:00,183.97,184.09,183.97,184.09,24926
2019/08/27,13:08:00,184.08,184.19,184.06,184.13,45091
2019/08/27,13:09:00,184.14,184.14,184.08,184.11,50836
2019/08/27,13:10:00,184.09,184.13,184.07,184.07,46424
2019/08/27,13:11:00,184.07,184.08,184.00,184.07,23162
2019/08/27,13:12:00,184.07,184.08,184.01,184.04,24396
2019/08/27,13:13:00,184.04,184.08,184.02,184.05,364861
2019/08/27,13:14:00,184.03,184.06,184.03,184.04,24133
2019/08/27,13:15:00,184.02,184.10,183.93,183.94,161996
2019/08/27,13:16:00,183.94,183.94,183.80,183.80,94426
2019/08/27,13:17:00,183.80,183.85,183.75,183.83,53019
2019/08/27,13:18:00,183.83,183.88,183.81,183.87,23798
2019/08/27,13:19:00,183.87,183.93,183.82,183.93,42751
2019/08/27,13:20:00,183.94,183.94,183.89,183.94,73235
2019/08/27,13:21:00,183.93,184.02,183.89,183.99,35960
2019/08/27,13:22:00,183.99,184.02,183.96,183.96,26623
2019/08/27,13:23:00,183.96,184.02,183.93,183.97,33725
2019/08/27,13:24:00,183.98,184.00,183.94,184.00,54331
2019/08/27,13:25:00,184.00,184.08,183.98,184.05,54665
2019/08/27,13:26:00,184.05,184.16,184.05,184.15,88267
2019/08/27,13:27:00,184.15,184.22,184.12,184.14,69312
2019/08/27,13:28:00,184.13,184.17,184.12,184.14,38444
2019/08/27,13:29:00,184.14,184.18,184.14,184.14,16268
2019/08/27,13:30:00,184.13,184.23,184.13,184.22,43443
2019/08/27,13:31:00,184.23,184.23,184.09,184.17,33743
2019/08/27,13:32:00,184.17,184.29,184.16,184.25,57722
2019/08/27,13:33:00,184.26,184.26,184.16,184.18,156329
2019/08/27,13:34:00,184.18,184.19,184.14,184.14,13257
2019/08/27,13:35:00,184.15,184.23,184.15,184.20,33902
2019/08/27,13:36:00,184.21,184.40,184.21,184.36,127546
2019/08/27,13:37:00,184.36,184.50,184.35,184.50,78875
2019/08/27,13:38:00,184.48,184.94,184.48,184.78,322572
2019/08/27,13:39:00,184.82,184.90,184.74,184.75,90918
2019/08/27,13:40:00,184.75,184.82,184.66,184.68,122493
2019/08/27,13:41:00,184.68,184.85,184.68,184.83,75439
2019/08/27,13:42:00,184.84,184.88,184.71,184.72,92965
2019/08/27,13:43:00,184.75,184.80,184.71,184.72,24609
2019/08/27,13:44:00,184.73,184.78,184.71,184.72,20974
2019/08/27,13:45:00,184.71,184.81,184.70,184.80,16650
2019/08/27,13:46:00,184.80,184.86,184.74,184.83,23225
2019/08/27,13:47:00,184.83,184.84,184.73,184.78,31220
2019/08/27,13:48:00,184.78,184.78,184.70,184.73,91063
2019/08/27,13:49:00,184.73,184.82,184.72,184.74,38901
2019/08/27,13:50:00,184.74,184.78,184.71,184.76,27258
2019/08/27,13:51:00,184.76,184.79,184.75,184.76,5535
2019/08/27,13:52:00,184.76,184.76,184.69,184.69,23106
2019/08/27,13:53:00,184.69,184.72,184.67,184.68,28724
2019/08/27,13:54:00,184.68,184.74,184.67,184.68,16278
2019/08/27,13:55:00,184.65,184.69,184.62,184.64,48700
2019/08/27,13:56:00,184.63,184.67,184.59,184.64,21150
2019/08/27,13:57:00,184.65,184.71,184.63,184.66,11087
2019/08/27,13:58:00,184.66,184.66,184.59,184.63,8904
2019/08/27,13:59:00,184.64,184.71,184.63,184.70,18079
2019/08/27,14:00:00,184.69,184.77,184.67,184.77,24601
2019/08/27,14:01:00,184.77,184.93,184.73,184.91,70368
2019/08/27,14:02:00,184.91,184.93,184.85,184.85,18029
2019/08/27,14:03:00,184.85,184.85,184.77,184.78,34216
2019/08/27,14:04:00,184.79,184.79,184.70,184.74,25655
2019/08/27,14:05:00,184.74,184.74,184.63,184.68,20409
2019/08/27,14:06:00,184.68,184.75,184.65,184.65,25229
2019/08/27,14:07:00,184.66,184.73,184.66,184.69,19514
2019/08/27,14:08:00,184.70,184.74,184.67,184.68,23901
2019/08/27,14:09:00,184.69,184.69,184.51,184.52,44910
2019/08/27,14:10:00,184.53,184.58,184.50,184.52,39488
2019/08/27,14:11:00,184.52,184.59,184.49,184.50,39003
2019/08/27,14:12:00,184.49,184.51,184.36,184.38,71158
2019/08/27,14:13:00,184.39,184.39,184.34,184.38,101827
2019/08/27,14:14:00,184.38,184.40,184.31,184.31,70951
2019/08/27,14:15:00,184.32,184.38,184.29,184.33,114315
2019/08/27,14:16:00,184.33,184.33,184.24,184.31,100052
2019/08/27,14:17:00,184.31,184.40,184.31,184.36,152104
2019/08/27,14:18:00,184.38,184.38,184.34,184.36,10768
2019/08/27,14:19:00,184.36,184.38,184.33,184.36,20823
2019/08/27,14:20:00,184.36,184.40,184.36,184.40,9116
2019/08/27,14:21:00,184.40,184.45,184.40,184.45,15779
2019/08/27,14:22:00,184.45,184.51,184.43,184.44,25827
2019/08/27,14:23:00,184.43,184.45,184.42,184.42,14721
2019/08/27,14:24:00,184.42,184.52,184.41,184.49,17503
2019/08/27,14:25:00,184.49,184.50,184.46,184.47,19048
2019/08/27,14:26:00,184.47,184.50,184.42,184.44,17892
2019/08/27,14:27:00,184.44,184.44,184.40,184.40,11592
2019/08/27,14:28:00,184.40,184.40,184.31,184.31,36253
2019/08/27,14:29:00,184.31,184.42,184.30,184.39,23751
2019/08/27,14:30:00,184.40,184.41,184.36,184.40,59682
2019/08/27,14:31:00,184.40,184.40,184.20,184.29,47850
2019/08/27,14:32:00,184.29,184.36,184.28,184.34,62271
2019/08/27,14:33:00,184.34,184.34,184.22,184.22,13507
2019/08/27,14:34:00,184.22,184.26,184.21,184.26,19998
2019/08/27,14:35:00,184.26,184.33,184.24,184.33,14494
2019/08/27,14:36:00,184.33,184.36,184.28,184.28,10287
2019/08/27,14:37:00,184.28,184.33,184.28,184.33,6621
2019/08/27,14:38:00,184.33,184.33,184.28,184.30,3210
2019/08/27,14:39:00,184.30,184.39,184.30,184.39,21366
2019/08/27,14:40:00,184.38,184.38,184.30,184.38,12034
2019/08/27,14:41:00,184.40,184.43,184.34,184.36,18725
2019/08/27,14:42:00,184.36,184.36,184.26,184.29,42488
2019/08/27,14:43:00,184.29,184.36,184.29,184.36,31244
2019/08/27,14:44:00,184.36,184.45,184.35,184.45,38582
2019/08/27,14:45:00,184.45,184.58,184.45,184.50,61012
2019/08/27,14:46:00,184.50,184.50,184.36,184.41,58765
2019/08/27,14:47:00,184.41,184.43,184.36,184.40,32487
2019/08/27,14:48:00,184.40,184.54,184.40,184.54,55311
2019/08/27,14:49:00,184.54,184.67,184.54,184.67,91318
2019/08/27,14:50:00,184.67,184.67,184.62,184.64,33670
2019/08/27,14:51:00,184.64,184.70,184.64,184.67,22337
2019/08/27,14:52:00,184.67,184.79,184.67,184.73,66497
2019/08/27,14:53:00,184.74,184.86,184.74,184.80,67901
2019/08/27,14:54:00,184.80,184.84,184.78,184.82,30044
2019/08/27,14:55:00,184.82,185.07,184.82,185.03,77775
2019/08/27,14:56:00,185.03,185.08,184.95,185.06,37439
2019/08/27,14:57:00,185.06,185.06,184.99,184.99,46642
2019/08/27,14:58:00,184.99,185.02,184.96,185.00,35670
2019/08/27,14:59:00,185.00,185.02,184.96,184.97,18107
2019/08/27,15:00:00,184.96,185.00,184.93,184.98,41780
2019/08/27,15:01:00,184.99,185.07,184.95,185.02,48973
2019/08/27,15:02:00,185.02,185.05,184.99,185.04,25289
2019/08/27,15:03:00,185.04,185.19,185.00,185.18,78028
2019/08/27,15:04:00,185.18,185.37,185.18,185.30,152078
2019/08/27,15:05:00,185.29,185.34,185.27,185.33,42808
2019/08/27,15:06:00,185.33,185.42,185.24,185.25,73656
2019/08/27,15:07:00,185.24,185.26,185.22,185.22,53585
2019/08/27,15:08:00,185.22,185.24,185.19,185.23,34306
2019/08/27,15:09:00,185.24,185.26,185.16,185.17,51348
2019/08/27,15:10:00,185.17,185.22,185.12,185.13,59429
2019/08/27,15:11:00,185.13,185.16,184.96,184.97,131525
2019/08/27,15:12:00,184.98,185.02,184.97,184.97,510764
2019/08/27,15:13:00,184.98,185.02,184.86,184.88,339403
2019/08/27,15:14:00,184.86,184.89,184.79,184.83,79289
2019/08/27,15:15:00,184.84,184.89,184.82,184.87,451902
2019/08/27,15:16:00,184.87,184.92,184.85,184.85,32014
2019/08/27,15:17:00,184.83,184.87,184.78,184.81,26477
2019/08/27,15:18:00,184.82,184.88,184.79,184.88,23002
2019/08/27,15:19:00,184.88,184.88,184.83,184.83,8811
2019/08/27,15:20:00,184.84,184.87,184.83,184.84,8627
2019/08/27,15:21:00,184.83,184.84,184.65,184.71,85499
2019/08/27,15:22:00,184.72,184.74,184.55,184.58,80335
2019/08/27,15:23:00,184.58,184.64,184.58,184.62,21513
2019/08/27,15:24:00,184.63,184.64,184.58,184.59,49593
2019/08/27,15:25:00,184.58,184.67,184.58,184.65,33869
2019/08/27,15:26:00,184.66,184.70,184.64,184.69,24359
2019/08/27,15:27:00,184.69,184.70,184.59,184.62,45028
2019/08/27,15:28:00,184.62,184.69,184.60,184.67,13873
2019/08/27,15:29:00,184.67,184.68,184.61,184.61,21128
2019/08/27,15:30:00,184.61,184.66,184.54,184.55,66121
2019/08/27,15:31:00,184.55,184.56,184.41,184.41,47397
2019/08/27,15:32:00,184.41,184.49,184.39,184.43,115785
2019/08/27,15:33:00,184.43,184.53,184.43,184.46,29821
2019/08/27,15:34:00,184.48,184.54,184.48,184.54,26596
2019/08/27,15:35:00,184.53,184.53,184.48,184.51,21272
2019/08/27,15:36:00,184.51,184.51,184.41,184.41,40381
2019/08/27,15:37:00,184.40,184.48,184.39,184.48,30726
2019/08/27,15:38:00,184.48,184.56,184.47,184.56,56144
2019/08/27,15:39:00,184.55,184.71,184.53,184.65,133608
2019/08/27,15:40:00,184.65,184.70,184.65,184.69,20170
2019/08/27,15:41:00,184.69,184.89,184.69,184.86,114838
2019/08/27,15:42:00,184.85,184.86,184.79,184.79,41797
2019/08/27,15:43:00,184.79,184.80,184.68,184.69,54667
2019/08/27,15:44:00,184.68,184.73,184.66,184.67,35917
2019/08/27,15:45:00,184.68,184.70,184.63,184.64,25182
2019/08/27,15:46:00,184.64,184.73,184.64,184.71,43213
2019/08/27,15:47:00,184.70,184.71,184.65,184.70,79562
2019/08/27,15:48:00,184.70,184.77,184.68,184.75,47187
2019/08/27,15:49:00,184.75,184.97,184.73,184.94,129475
2019/08/27,15:50:00,184.93,184.94,184.86,184.89,65865
2019/08/27,15:51:00,184.89,184.92,184.47,184.50,226642
2019/08/27,15:52:00,184.50,184.61,184.48,184.53,80446
2019/08/27,15:53:00,184.51,184.54,184.43,184.45,117138
2019/08/27,15:54:00,184.45,184.53,184.45,184.48,46881
2019/08/27,15:55:00,184.48,184.55,184.46,184.55,51043
2019/08/27,15:56:00,184.55,184.74,184.34,184.65,627871
2019/08/27,15:57:00,184.67,184.80,184.67,184.71,101879
2019/08/27,15:58:00,184.72,184.73,184.60,184.63,86080
2019/08/27,15:59:00,184.62,184.67,184.52,184.54,130315
2019/08/27,16:00:00,184.54,184.76,184.43,184.43,412181
2019/08/28,09:31:00,183.84,184.12,183.80,183.85,179909
2019/08/28,09:32:00,183.85,183.92,183.60,183.68,113075
2019/08/28,09:33:00,183.67,183.70,183.24,183.38,145537
2019/08/28,09:34:00,183.37,183.53,183.31,183.33,135366
2019/08/28,09:35:00,183.34,183.45,183.18,183.29,130098
2019/08/28,09:36:00,183.24,183.40,183.13,183.28,268815
2019/08/28,09:37:00,183.29,183.43,183.14,183.34,164546
2019/08/28,09:38:00,183.33,183.33,183.19,183.27,51825
2019/08/28,09:39:00,183.27,183.41,183.11,183.12,145721
2019/08/28,09:40:00,183.10,183.39,182.91,183.27,313471
2019/08/28,09:41:00,183.26,183.26,183.04,183.18,93623
2019/08/28,09:42:00,183.17,183.34,183.08,183.33,73820
2019/08/28,09:43:00,183.33,183.33,183.17,183.20,69207
2019/08/28,09:44:00,183.20,183.29,183.14,183.26,84072
2019/08/28,09:45:00,183.26,183.68,183.26,183.63,164513
2019/08/28,09:46:00,183.61,183.66,183.47,183.53,127379
2019/08/28,09:47:00,183.53,183.71,183.49,183.63,52717
2019/08/28,09:48:00,183.63,183.66,183.54,183.54,44461
2019/08/28,09:49:00,183.54,183.84,183.52,183.81,432295
2019/08/28,09:50:00,183.80,183.81,183.67,183.78,92668
2019/08/28,09:51:00,183.78,183.83,183.72,183.80,58059
2019/08/28,09:52:00,183.80,183.80,183.68,183.70,90568
2019/08/28,09:53:00,183.70,183.81,183.67,183.76,55349
2019/08/28,09:54:00,183.76,183.95,183.76,183.91,53440
2019/08/28,09:55:00,183.91,184.09,183.91,184.01,119501
2019/08/28,09:56:00,183.99,184.06,183.96,184.01,71147
2019/08/28,09:57:00,184.01,184.23,184.00,184.23,96991
2019/08/28,09:58:00,184.22,184.23,184.09,184.12,39958
2019/08/28,09:59:00,184.11,184.17,184.09,184.14,36445
2019/08/28,10:00:00,184.14,184.15,184.03,184.04,46837
2019/08/28,10:01:00,184.07,184.11,183.95,183.97,73206
2019/08/28,10:02:00,183.98,184.23,183.93,184.10,84815
2019/08/28,10:03:00,184.10,184.29,184.06,184.14,53828
2019/08/28,10:04:00,184.14,184.16,183.95,183.95,99513
2019/08/28,10:05:00,183.95,183.99,183.89,183.97,91739
2019/08/28,10:06:00,183.97,184.15,183.97,184.07,51390
2019/08/28,10:07:00,184.05,184.14,184.03,184.12,52025
2019/08/28,10:08:00,184.12,184.24,184.09,184.24,26654
2019/08/28,10:09:00,184.25,184.50,184.22,184.49,235305
2019/08/28,10:10:00,184.48,184.55,184.39,184.47,253001
2019/08/28,10:11:00,184.47,184.57,184.45,184.45,81545
2019/08/28,10:12:00,184.45,184.45,184.30,184.33,75099
2019/08/28,10:13:00,184.33,184.38,184.29,184.34,59106
2019/08/28,10:14:00,184.34,184.35,184.23,184.24,40437
2019/08/28,10:15:00,184.24,184.28,184.23,184.27,19155
2019/08/28,10:16:00,184.27,184.36,184.23,184.29,43286
2019/08/28,10:17:00,184.29,184.37,184.26,184.31,27879
2019/08/28,10:18:00,184.31,184.32,184.13,184.16,91521
2019/08/28,10:19:00,184.17,184.19,184.06,184.06,43538
2019/08/28,10:20:00,184.06,184.10,183.92,183.97,71351
2019/08/28,10:21:00,184.00,184.00,183.91,183.91,59421
2019/08/28,10:22:00,183.91,184.04,183.88,184.03,57476
2019/08/28,10:23:00,184.03,184.06,183.98,183.99,66638
2019/08/28,10:24:00,183.97,184.02,183.95,184.00,35970
2019/08/28,10:25:00,184.01,184.05,183.98,184.03,45937
2019/08/28,10:26:00,184.03,184.18,184.02,184.17,37202
2019/08/28,10:27:00,184.18,184.21,184.02,184.08,109990
2019/08/28,10:28:00,184.08,184.16,184.08,184.10,181900
2019/08/28,10:29:00,184.10,184.13,183.96,184.00,157346
2019/08/28,10:30:00,184.02,184.05,183.99,184.03,12874
2019/08/28,10:31:00,184.03,184.16,184.03,184.07,30878
2019/08/28,10:32:00,184.07,184.45,184.07,184.32,215821
2019/08/28,10:33:00,184.32,184.33,184.08,184.10,89284
2019/08/28,10:34:00,184.11,184.32,184.10,184.18,135529
2019/08/28,10:35:00,184.19,184.23,184.13,184.17,32788
2019/08/28,10:36:00,184.16,184.23,184.15,184.23,26565
2019/08/28,10:37:00,184.23,184.34,184.21,184.34,37026
2019/08/28,10:38:00,184.34,184.47,184.34,184.47,38541
2019/08/28,10:39:00,184.47,184.49,184.33,184.35,19559
2019/08/28,10:40:00,184.34,184.42,184.27,184.32,263135
2019/08/28,10:41:00,184.32,184.37,184.27,184.33,129120
2019/08/28,10:42:00,184.35,184.48,184.30,184.43,235055
2019/08/28,10:43:00,184.43,184.77,184.43,184.73,183809
2019/08/28,10:44:00,184.73,184.82,184.65,184.67,88393
2019/08/28,10:45:00,184.67,184.77,184.62,184.71,48402
2019/08/28,10:46:00,184.71,184.71,184.56,184.57,50111
2019/08/28,10:47:00,184.57,184.66,184.55,184.56,15916
2019/08/28,10:48:00,184.56,184.60,184.55,184.59,11304
2019/08/28,10:49:00,184.59,184.65,184.58,184.62,10353
2019/08/28,10:50:00,184.60,184.61,184.54,184.55,23664
2019/08/28,10:51:00,184.56,184.63,184.55,184.63,23520
2019/08/28,10:52:00,184.61,184.63,184.53,184.54,23113
2019/08/28,10:53:00,184.56,184.72,184.53,184.71,64736
2019/08/28,10:54:00,184.70,184.81,184.69,184.79,59591
2019/08/28,10:55:00,184.80,184.82,184.73,184.80,73275
2019/08/28,10:56:00,184.80,184.82,184.71,184.71,50164
2019/08/28,10:57:00,184.71,184.71,184.60,184.64,18997
2019/08/28,10:58:00,184.65,184.71,184.65,184.68,14839
2019/08/28,10:59:00,184.68,184.69,184.60,184.62,54227
2019/08/28,11:00:00,184.62,184.63,184.58,184.61,17205
2019/08/28,11:01:00,184.61,184.64,184.48,184.52,44967
2019/08/28,11:02:00,184.52,184.52,184.34,184.38,86545
2019/08/28,11:03:00,184.38,184.46,184.37,184.44,36329
2019/08/28,11:04:00,184.43,184.47,184.40,184.44,19037
2019/08/28,11:05:00,184.42,184.47,184.42,184.44,15576
2019/08/28,11:06:00,184.43,184.50,184.40,184.47,26900
2019/08/28,11:07:00,184.47,184.49,184.41,184.43,19588
2019/08/28,11:08:00,184.43,184.47,184.40,184.42,13396
2019/08/28,11:09:00,184.41,184.42,184.28,184.39,90653
2019/08/28,11:10:00,184.38,184.45,184.38,184.42,18810
2019/08/28,11:11:00,184.43,184.52,184.43,184.47,38066
2019/08/28,11:12:00,184.47,184.47,184.33,184.37,24469
2019/08/28,11:13:00,184.36,184.41,184.26,184.27,23749
2019/08/28,11:14:00,184.27,184.33,184.24,184.32,26122
2019/08/28,11:15:00,184.35,184.40,184.35,184.38,13842
2019/08/28,11:16:00,184.38,184.48,184.36,184.42,40742
2019/08/28,11:17:00,184.43,184.56,184.42,184.46,33654
2019/08/28,11:18:00,184.47,184.48,184.32,184.39,166238
2019/08/28,11:19:00,184.39,184.39,184.27,184.31,99811
2019/08/28,11:20:00,184.31,184.37,184.27,184.37,433386
2019/08/28,11:21:00,184.37,184.41,184.33,184.40,21042
2019/08/28,11:22:00,184.40,184.44,184.37,184.44,31019
2019/08/28,11:23:00,184.44,184.56,184.44,184.53,80897
2019/08/28,11:24:00,184.53,184.89,184.53,184.84,355294
2019/08/28,11:25:00,184.84,184.91,184.74,184.76,67508
2019/08/28,11:26:00,184.75,184.84,184.74,184.75,29784
2019/08/28,11:27:00,184.75,184.83,184.70,184.81,12341
2019/08/28,11:28:00,184.81,184.88,184.77,184.87,25755
2019/08/28,11:29:00,184.87,184.95,184.84,184.90,58140
2019/08/28,11:30:00,184.90,185.01,184.86,184.97,75836
2019/08/28,11:31:00,184.96,185.10,184.95,185.08,216298
2019/08/28,11:32:00,185.08,185.17,184.96,185.00,89426
2019/08/28,11:33:00,185.00,185.05,184.93,184.98,25273
2019/08/28,11:34:00,184.95,184.99,184.92,184.98,20603
2019/08/28,11:35:00,184.98,184.99,184.90,184.91,13264
2019/08/28,11:36:00,184.94,185.00,184.93,184.98,46475
2019/08/28,11:37:00,184.97,184.99,184.91,184.94,18679
2019/08/28,11:38:00,184.95,184.95,184.85,184.93,55744
2019/08/28,11:39:00,184.93,185.00,184.92,184.98,22516
2019/08/28,11:40:00,184.98,185.04,184.96,184.96,18403
2019/08/28,11:41:00,184.96,185.04,184.92,185.03,33426
2019/08/28,11:42:00,185.03,185.13,185.02,185.09,31834
2019/08/28,11:43:00,185.08,185.13,185.04,185.12,21961
2019/08/28,11:44:00,185.13,185.17,185.09,185.16,30223
2019/08/28,11:45:00,185.14,185.17,185.09,185.09,19002
2019/08/28,11:46:00,185.10,185.19,185.09,185.19,18150
2019/08/28,11:47:00,185.17,185.19,185.07,185.08,37007
2019/08/28,11:48:00,185.07,185.09,185.03,185.08,42983
2019/08/28,11:49:00,185.09,185.11,185.03,185.07,19485
2019/08/28,11:50:00,185.07,185.09,185.01,185.06,32695
2019/08/28,11:51:00,185.08,185.13,185.05,185.08,19560
2019/08/28,11:52:00,185.09,185.11,185.06,185.06,24214
2019/08/28,11:53:00,185.07,185.10,185.06,185.08,8587
2019/08/28,11:54:00,185.09,185.22,185.09,185.22,63367
2019/08/28,11:55:00,185.22,185.24,185.19,185.24,24776
2019/08/28,11:56:00,185.23,185.25,185.09,185.10,24396
2019/08/28,11:57:00,185.10,185.18,185.10,185.15,39302
2019/08/28,11:58:00,185.15,185.17,185.05,185.05,52179
2019/08/28,11:59:00,185.05,185.07,185.01,185.02,45548
2019/08/28,12:00:00,185.02,185.04,184.99,185.04,18326
2019/08/28,12:01:00,185.03,185.06,185.00,185.05,15454
2019/08/28,12:02:00,185.04,185.04,184.94,184.96,19540
2019/08/28,12:03:00,184.96,185.03,184.96,184.99,12259
2019/08/28,12:04:00,184.99,185.02,184.97,184.97,6698
2019/08/28,12:05:00,184.99,185.03,184.98,185.03,8897
2019/08/28,12:06:00,185.04,185.04,185.01,185.04,15444
2019/08/28,12:07:00,185.04,185.07,185.02,185.03,11807
2019/08/28,12:08:00,185.03,185.06,185.02,185.03,6949
2019/08/28,12:09:00,185.03,185.05,185.00,185.03,16664
2019/08/28,12:10:00,185.03,185.03,184.95,184.99,15543
2019/08/28,12:11:00,184.99,184.99,184.95,184.96,11092
2019/08/28,12:12:00,184.96,184.96,184.88,184.89,37923
2019/08/28,12:13:00,184.88,184.89,184.83,184.84,40131
2019/08/28,12:14:00,184.84,184.86,184.83,184.86,33425
2019/08/28,12:15:00,184.85,184.87,184.82,184.85,17207
2019/08/28,12:16:00,184.85,184.94,184.85,184.92,21047
2019/08/28,12:17:00,184.92,184.98,184.89,184.98,19538
2019/08/28,12:18:00,184.98,184.99,184.96,184.98,26414
2019/08/28,12:19:00,184.98,184.99,184.95,184.99,8539
2019/08/28,12:20:00,184.99,185.05,184.98,185.05,22195
2019/08/28,12:21:00,185.05,185.05,184.98,185.03,34140
2019/08/28,12:22:00,185.03,185.11,185.03,185.09,23358
2019/08/28,12:23:00,185.10,185.11,184.97,184.98,15232
2019/08/28,12:24:00,184.98,185.02,184.96,184.97,8522
2019/08/28,12:25:00,184.97,184.99,184.92,184.94,12762
2019/08/28,12:26:00,184.95,184.97,184.90,184.90,23136
2019/08/28,12:27:00,184.91,184.92,184.87,184.88,18787
2019/08/28,12:28:00,184.88,184.91,184.85,184.86,19522
2019/08/28,12:29:00,184.87,184.89,184.86,184.88,7544
2019/08/28,12:30:00,184.88,184.90,184.83,184.86,10417
2019/08/28,12:31:00,184.87,184.94,184.87,184.94,13062
2019/08/28,12:32:00,184.93,184.94,184.87,184.89,7801
2019/08/28,12:33:00,184.89,184.95,184.89,184.92,9115
2019/08/28,12:34:00,184.92,184.96,184.92,184.94,4478
2019/08/28,12:35:00,184.94,184.95,184.91,184.94,10862
2019/08/28,12:36:00,184.96,184.97,184.77,184.77,69134
2019/08/28,12:37:00,184.78,184.86,184.78,184.83,23815
2019/08/28,12:38:00,184.82,184.82,184.75,184.77,47726
2019/08/28,12:39:00,184.77,184.78,184.72,184.75,46768
2019/08/28,12:40:00,184.75,184.77,184.73,184.76,17105
2019/08/28,12:41:00,184.76,184.77,184.72,184.75,35725
2019/08/28,12:42:00,184.75,184.79,184.73,184.79,12537
2019/08/28,12:43:00,184.79,184.79,184.74,184.76,9762
2019/08/28,12:44:00,184.76,184.77,184.73,184.74,16231
2019/08/28,12:45:00,184.75,184.78,184.69,184.71,43636
2019/08/28,12:46:00,184.69,184.75,184.69,184.73,38805
2019/08/28,12:47:00,184.73,184.79,184.72,184.76,19603
2019/08/28,12:48:00,184.77,184.78,184.73,184.73,12447
2019/08/28,12:49:00,184.73,184.76,184.67,184.75,15327
2019/08/28,12:50:00,184.75,184.78,184.70,184.72,14223
2019/08/28,12:51:00,184.72,184.76,184.69,184.75,10893
2019/08/28,12:52:00,184.75,184.79,184.75,184.79,17404
2019/08/28,12:53:00,184.80,184.84,184.80,184.81,39853
2019/08/28,12:54:00,184.81,184.85,184.81,184.82,27182
2019/08/28,12:55:00,184.82,185.01,184.82,184.99,85853
2019/08/28,12:56:00,184.98,184.99,184.91,184.98,32025
2019/08/28,12:57:00,184.98,185.00,184.95,184.99,28504
2019/08/28,12:58:00,184.99,185.04,184.99,185.02,16150
2019/08/28,12:59:00,185.01,185.02,184.98,185.00,16123
2019/08/28,13:00:00,185.00,185.06,185.00,185.04,13968
2019/08/28,13:01:00,185.05,185.05,184.99,184.99,16023
2019/08/28,13:02:00,184.99,184.99,184.86,184.87,41331
2019/08/28,13:03:00,184.87,184.90,184.83,184.88,28940
2019/08/28,13:04:00,184.91,184.93,184.90,184.93,19652
2019/08/28,13:05:00,184.93,184.94,184.90,184.93,8705
2019/08/28,13:06:00,184.94,184.95,184.86,184.88,19698
2019/08/28,13:07:00,184.88,184.93,184.85,184.92,13158
2019/08/28,13:08:00,184.93,184.96,184.92,184.93,13631
2019/08/28,13:09:00,184.93,184.93,184.80,184.82,33912
2019/08/28,13:10:00,184.81,184.87,184.81,184.84,11585
2019/08/28,13:11:00,184.84,184.84,184.77,184.77,20970
2019/08/28,13:12:00,184.76,184.78,184.57,184.61,125740
2019/08/28,13:13:00,184.61,184.63,184.44,184.48,72807
2019/08/28,13:14:00,184.48,184.57,184.48,184.56,22759
2019/08/28,13:15:00,184.56,184.58,184.51,184.55,48462
2019/08/28,13:16:00,184.54,184.57,184.49,184.57,34382
2019/08/28,13:17:00,184.57,184.57,184.52,184.52,18127
2019/08/28,13:18:00,184.52,184.54,184.49,184.52,13390
2019/08/28,13:19:00,184.53,184.64,184.52,184.62,25853
2019/08/28,13:20:00,184.62,184.66,184.62,184.65,23212
2019/08/28,13:21:00,184.65,184.71,184.62,184.70,29016
2019/08/28,13:22:00,184.70,184.78,184.70,184.75,40313
2019/08/28,13:23:00,184.75,184.77,184.74,184.74,10125
2019/08/28,13:24:00,184.74,184.78,184.72,184.72,18461
2019/08/28,13:25:00,184.72,184.73,184.66,184.70,17490
2019/08/28,13:26:00,184.70,184.71,184.66,184.68,5307
2019/08/28,13:27:00,184.68,184.73,184.66,184.70,5596
2019/08/28,13:28:00,184.70,184.74,184.70,184.72,7092
2019/08/28,13:29:00,184.72,184.74,184.70,184.74,4258
2019/08/28,13:30:00,184.75,184.77,184.72,184.73,14629
2019/08/28,13:31:00,184.73,184.74,184.68,184.70,10040
2019/08/28,13:32:00,184.70,184.70,184.60,184.63,32511
2019/08/28,13:33:00,184.63,184.78,184.63,184.76,60895
2019/08/28,13:34:00,184.76,184.83,184.75,184.80,41808
2019/08/28,13:35:00,184.80,184.85,184.80,184.83,17962
2019/08/28,13:36:00,184.85,184.87,184.82,184.87,19787
2019/08/28,13:37:00,184.86,184.95,184.86,184.90,35387
2019/08/28,13:38:00,184.90,184.95,184.88,184.91,16135
2019/08/28,13:39:00,184.92,184.93,184.89,184.91,22557
2019/08/28,13:40:00,184.92,184.95,184.91,184.92,57670
2019/08/28,13:41:00,184.93,184.93,184.90,184.90,18018
2019/08/28,13:42:00,184.91,184.92,184.85,184.87,11978
2019/08/28,13:43:00,184.89,184.93,184.87,184.93,8804
2019/08/28,13:44:00,184.92,184.93,184.89,184.89,7987
2019/08/28,13:45:00,184.89,184.90,184.88,184.90,3347
2019/08/28,13:46:00,184.90,184.90,184.84,184.87,20634
2019/08/28,13:47:00,184.87,184.95,184.84,184.95,18089
2019/08/28,13:48:00,184.95,184.97,184.91,184.91,318069
2019/08/28,13:49:00,184.91,184.93,184.89,184.92,7758
2019/08/28,13:50:00,184.92,185.00,184.92,184.98,441283
2019/08/28,13:51:00,184.98,185.00,184.89,184.90,12547
2019/08/28,13:52:00,184.91,184.91,184.79,184.81,34308
2019/08/28,13:53:00,184.81,184.84,184.81,184.81,7606
2019/08/28,13:54:00,184.81,184.87,184.81,184.85,7674
2019/08/28,13:55:00,184.85,184.85,184.81,184.85,5825
2019/08/28,13:56:00,184.85,184.88,184.81,184.82,17712
2019/08/28,13:57:00,184.83,184.85,184.83,184.84,44776
2019/08/28,13:58:00,184.84,184.88,184.82,184.83,9410
2019/08/28,13:59:00,184.84,184.86,184.75,184.77,34849
2019/08/28,14:00:00,184.78,184.81,184.75,184.81,8467
2019/08/28,14:01:00,184.81,184.87,184.77,184.86,21143
2019/08/28,14:02:00,184.87,184.92,184.87,184.89,30988
2019/08/28,14:03:00,184.90,184.90,184.83,184.89,10252
2019/08/28,14:04:00,184.89,184.90,184.85,184.87,17012
2019/08/28,14:05:00,184.87,184.88,184.81,184.81,13610
2019/08/28,14:06:00,184.81,184.83,184.76,184.77,12752
2019/08/28,14:07:00,184.78,184.86,184.78,184.84,11704
2019/08/28,14:08:00,184.84,184.85,184.80,184.83,10514
2019/08/28,14:09:00,184.83,184.83,184.79,184.79,17271
2019/08/28,14:10:00,184.79,184.82,184.79,184.80,7357
2019/08/28,14:11:00,184.80,184.85,184.77,184.84,22062
2019/08/28,14:12:00,184.84,184.87,184.84,184.84,100817
2019/08/28,14:13:00,184.84,184.87,184.74,184.75,10434
2019/08/28,14:14:00,184.75,184.79,184.74,184.77,12190
2019/08/28,14:15:00,184.77,184.78,184.71,184.72,17663
2019/08/28,14:16:00,184.71,184.75,184.70,184.74,26576
2019/08/28,14:17:00,184.74,184.76,184.69,184.71,8046
2019/08/28,14:18:00,184.72,184.75,184.71,184.73,15868
2019/08/28,14:19:00,184.74,184.79,184.74,184.75,14156
2019/08/28,14:20:00,184.75,184.80,184.74,184.79,13062
2019/08/28,14:21:00,184.79,184.84,184.77,184.82,18666
2019/08/28,14:22:00,184.82,184.82,184.80,184.80,8944
2019/08/28,14:23:00,184.80,184.80,184.69,184.70,10665
2019/08/28,14:24:00,184.71,184.74,184.68,184.74,7855
2019/08/28,14:25:00,184.74,184.75,184.73,184.74,5005
2019/08/28,14:26:00,184.74,184.78,184.72,184.73,21749
2019/08/28,14:27:00,184.73,184.79,184.73,184.79,2993
2019/08/28,14:28:00,184.78,184.79,184.71,184.74,10426
2019/08/28,14:29:00,184.74,184.78,184.74,184.77,5598
2019/08/28,14:30:00,184.74,184.76,184.71,184.76,20022
2019/08/28,14:31:00,184.76,184.79,184.73,184.74,12852
2019/08/28,14:32:00,184.75,184.75,184.73,184.74,12654
2019/08/28,14:33:00,184.74,184.77,184.74,184.76,5329
2019/08/28,14:34:00,184.76,184.88,184.76,184.88,28613
2019/08/28,14:35:00,184.88,185.02,184.88,185.00,75159
2019/08/28,14:36:00,185.00,185.03,184.98,185.03,53722
2019/08/28,14:37:00,185.03,185.06,184.99,184.99,26301
2019/08/28,14:38:00,184.99,185.00,184.96,184.96,24673
2019/08/28,14:39:00,184.96,184.97,184.93,184.94,19702
2019/08/28,14:40:00,184.94,184.97,184.92,184.97,10641
2019/08/28,14:41:00,184.96,185.01,184.95,184.99,9681
2019/08/28,14:42:00,185.00,185.01,184.97,184.97,19457
2019/08/28,14:43:00,184.97,185.00,184.96,184.97,10169
2019/08/28,14:44:00,184.96,184.96,184.90,184.94,34954
2019/08/28,14:45:00,184.95,184.95,184.90,184.91,9480
2019/08/28,14:46:00,184.91,184.98,184.91,184.97,11213
2019/08/28,14:47:00,184.97,185.00,184.97,185.00,24351
2019/08/28,14:48:00,185.00,185.06,185.00,185.04,14844
2019/08/28,14:49:00,185.04,185.19,185.04,185.17,67617
2019/08/28,14:50:00,185.17,185.17,185.07,185.15,31113
2019/08/28,14:51:00,185.15,185.19,185.14,185.16,24250
2019/08/28,14:52:00,185.15,185.23,185.15,185.21,20817
2019/08/28,14:53:00,185.21,185.21,185.17,185.17,19612
2019/08/28,14:54:00,185.16,185.23,185.16,185.21,14922
2019/08/28,14:55:00,185.21,185.25,185.19,185.20,116670
2019/08/28,14:56:00,185.20,185.20,185.16,185.17,31831
2019/08/28,14:57:00,185.17,185.17,185.14,185.14,18056
2019/08/28,14:58:00,185.15,185.22,185.15,185.17,26838
2019/08/28,14:59:00,185.17,185.18,185.12,185.14,20619
2019/08/28,15:00:00,185.13,185.19,185.13,185.19,13877
2019/08/28,15:01:00,185.18,185.18,185.10,185.15,18207
2019/08/28,15:02:00,185.15,185.16,185.10,185.10,77184
2019/08/28,15:03:00,185.10,185.14,185.10,185.11,22640
2019/08/28,15:04:00,185.11,185.15,185.10,185.11,15851
2019/08/28,15:05:00,185.12,185.15,185.08,185.13,12842
2019/08/28,15:06:00,185.14,185.14,185.12,185.14,2449
2019/08/28,15:07:00,185.16,185.19,185.13,185.14,23639
2019/08/28,15:08:00,185.14,185.14,185.12,185.14,9937
2019/08/28,15:09:00,185.14,185.17,185.10,185.12,6485
2019/08/28,15:10:00,185.12,185.15,185.12,185.13,11079
2019/08/28,15:11:00,185.14,185.20,185.14,185.19,13502
2019/08/28,15:12:00,185.19,185.22,185.14,185.15,46830
2019/08/28,15:13:00,185.15,185.16,185.06,185.06,40541
2019/08/28,15:14:00,185.07,185.11,185.05,185.10,26710
2019/08/28,15:15:00,185.10,185.14,185.10,185.14,14856
2019/08/28,15:16:00,185.14,185.21,185.12,185.20,23983
2019/08/28,15:17:00,185.21,185.26,185.13,185.14,54456
2019/08/28,15:18:00,185.14,185.17,185.10,185.12,29749
2019/08/28,15:19:00,185.12,185.20,185.11,185.20,94984
2019/08/28,15:20:00,185.20,185.39,185.18,185.36,257584
2019/08/28,15:21:00,185.36,185.40,185.27,185.28,197221
2019/08/28,15:22:00,185.28,185.31,185.06,185.08,129567
2019/08/28,15:23:00,185.08,185.17,185.05,185.05,38989
2019/08/28,15:24:00,185.04,185.12,185.02,185.03,93128
2019/08/28,15:25:00,185.03,185.07,185.01,185.05,30330
2019/08/28,15:26:00,185.07,185.07,185.02,185.04,16941
2019/08/28,15:27:00,185.04,185.05,185.01,185.05,11219
2019/08/28,15:28:00,185.04,185.07,185.03,185.03,24031
2019/08/28,15:29:00,185.03,185.07,185.02,185.04,27132
2019/08/28,15:30:00,185.04,185.08,185.03,185.03,36137
2019/08/28,15:31:00,185.03,185.03,184.92,184.98,73458
2019/08/28,15:32:00,184.99,185.01,184.82,184.83,90027
2019/08/28,15:33:00,184.83,184.93,184.83,184.93,42300
2019/08/28,15:34:00,184.93,185.02,184.93,184.98,13924
2019/08/28,15:35:00,184.98,184.98,184.93,184.94,13370
2019/08/28,15:36:00,184.94,184.98,184.94,184.97,5123
2019/08/28,15:37:00,184.97,185.01,184.95,185.01,16923
2019/08/28,15:38:00,185.01,185.09,185.01,185.09,28066
2019/08/28,15:39:00,185.10,185.10,185.02,185.03,25634
2019/08/28,15:40:00,185.04,185.08,185.02,185.03,13048
2019/08/28,15:41:00,185.03,185.07,184.96,185.05,45342
2019/08/28,15:42:00,185.05,185.06,185.01,185.06,26387
2019/08/28,15:43:00,185.06,185.06,185.00,185.03,19550
2019/08/28,15:44:00,185.02,185.03,184.93,184.95,103492
2019/08/28,15:45:00,184.94,185.02,184.92,184.98,37663
2019/08/28,15:46:00,184.97,185.02,184.96,185.00,30066
2019/08/28,15:47:00,185.00,185.03,184.98,185.02,35490
2019/08/28,15:48:00,185.02,185.04,184.97,185.01,39789
2019/08/28,15:49:00,185.01,185.12,185.01,185.10,72949
2019/08/28,15:50:00,185.10,185.13,185.05,185.06,86461
2019/08/28,15:51:00,185.06,185.15,185.06,185.13,77070
2019/08/28,15:52:00,185.13,185.13,185.04,185.05,30994
2019/08/28,15:53:00,185.05,185.08,184.95,184.97,85464
2019/08/28,15:54:00,184.97,185.03,184.95,185.03,48197
2019/08/28,15:55:00,185.03,185.09,185.01,185.05,159553
2019/08/28,15:56:00,185.06,185.12,184.95,185.11,248911
2019/08/28,15:57:00,185.12,185.16,185.09,185.14,50550
2019/08/28,15:58:00,185.13,185.13,185.07,185.10,78181
2019/08/28,15:59:00,185.11,185.11,185.02,185.05,87948
2019/08/28,16:00:00,185.05,185.14,185.00,185.09,286710
2019/08/29,09:31:00,187.37,187.44,187.32,187.41,204274
2019/08/29,09:32:00,187.41,187.65,187.41,187.60,140860
2019/08/29,09:33:00,187.59,187.94,187.59,187.93,165249
2019/08/29,09:34:00,187.92,188.13,187.92,188.05,198984
2019/08/29,09:35:00,188.05,188.07,187.93,188.00,91186
2019/08/29,09:36:00,187.98,188.13,187.98,188.01,231460
2019/08/29,09:37:00,187.99,188.11,187.89,187.98,214639
2019/08/29,09:38:00,187.98,188.07,187.91,188.03,125327
2019/08/29,09:39:00,188.03,188.07,187.93,188.01,215608
2019/08/29,09:40:00,188.02,188.07,187.97,187.97,55156
2019/08/29,09:41:00,187.97,188.10,187.97,188.04,207236
2019/08/29,09:42:00,188.04,188.11,187.95,187.95,218293
2019/08/29,09:43:00,187.95,187.97,187.72,187.83,185001
2019/08/29,09:44:00,187.82,188.02,187.82,187.90,124036
2019/08/29,09:45:00,187.89,187.94,187.82,187.90,38073
2019/08/29,09:46:00,187.93,188.11,187.93,188.05,91287
2019/08/29,09:47:00,188.07,188.23,188.06,188.17,136714
2019/08/29,09:48:00,188.16,188.20,188.09,188.16,66944
2019/08/29,09:49:00,188.18,188.25,188.17,188.19,68310
2019/08/29,09:50:00,188.20,188.21,188.09,188.18,103413
2019/08/29,09:51:00,188.20,188.25,188.05,188.11,172943
2019/08/29,09:52:00,188.11,188.13,188.06,188.12,33571
2019/08/29,09:53:00,188.12,188.22,188.10,188.20,70208
2019/08/29,09:54:00,188.20,188.29,188.11,188.25,75537
2019/08/29,09:55:00,188.25,188.34,188.23,188.29,96808
2019/08/29,09:56:00,188.29,188.29,188.19,188.19,56419
2019/08/29,09:57:00,188.19,188.24,188.14,188.15,24663
2019/08/29,09:58:00,188.15,188.19,188.09,188.10,53031
2019/08/29,09:59:00,188.10,188.11,188.00,188.07,93391
2019/08/29,10:00:00,188.07,188.12,188.03,188.11,60433
2019/08/29,10:01:00,188.10,188.13,187.98,188.02,55071
2019/08/29,10:02:00,188.03,188.07,187.99,188.02,63722
2019/08/29,10:03:00,188.03,188.10,187.97,187.99,102650
2019/08/29,10:04:00,187.99,188.02,187.77,187.79,160534
2019/08/29,10:05:00,187.79,187.88,187.76,187.81,86371
2019/08/29,10:06:00,187.82,187.94,187.82,187.88,55023
2019/08/29,10:07:00,187.89,187.98,187.89,187.97,84486
2019/08/29,10:08:00,187.98,188.00,187.88,187.93,114335
2019/08/29,10:09:00,187.93,187.96,187.88,187.92,29488
2019/08/29,10:10:00,187.92,187.98,187.91,187.98,48842
2019/08/29,10:11:00,187.97,187.98,187.87,187.87,62233
2019/08/29,10:12:00,187.88,187.88,187.59,187.63,207630
2019/08/29,10:13:00,187.63,187.71,187.53,187.54,187189
2019/08/29,10:14:00,187.54,187.67,187.51,187.63,76732
2019/08/29,10:15:00,187.63,187.72,187.61,187.71,312234
2019/08/29,10:16:00,187.71,187.77,187.67,187.69,135301
2019/08/29,10:17:00,187.68,187.76,187.63,187.75,87916
2019/08/29,10:18:00,187.75,187.80,187.74,187.76,31148
2019/08/29,10:19:00,187.76,187.80,187.73,187.77,35712
2019/08/29,10:20:00,187.76,187.79,187.71,187.79,27968
2019/08/29,10:21:00,187.79,187.79,187.68,187.76,51871
2019/08/29,10:22:00,187.76,187.76,187.67,187.73,25856
2019/08/29,10:23:00,187.73,187.81,187.72,187.78,45030
2019/08/29,10:24:00,187.80,187.91,187.80,187.87,70711
2019/08/29,10:25:00,187.87,187.88,187.80,187.81,42142
2019/08/29,10:26:00,187.79,187.88,187.78,187.87,34001
2019/08/29,10:27:00,187.89,187.91,187.81,187.82,37229
2019/08/29,10:28:00,187.83,187.86,187.82,187.83,15121
2019/08/29,10:29:00,187.83,187.87,187.82,187.85,18000
2019/08/29,10:30:00,187.85,187.93,187.85,187.92,24069
2019/08/29,10:31:00,187.90,187.94,187.84,187.84,57048
2019/08/29,10:32:00,187.84,187.85,187.79,187.80,50277
2019/08/29,10:33:00,187.80,187.83,187.72,187.73,21837
2019/08/29,10:34:00,187.73,187.82,187.71,187.81,42229
2019/08/29,10:35:00,187.81,187.88,187.81,187.85,66566
2019/08/29,10:36:00,187.85,187.90,187.79,187.79,20567
2019/08/29,10:37:00,187.79,187.80,187.49,187.50,101273
2019/08/29,10:38:00,187.50,187.50,186.74,186.77,744693
2019/08/29,10:39:00,186.75,187.34,186.68,187.32,281904
2019/08/29,10:40:00,187.34,187.34,187.11,187.12,220140
2019/08/29,10:41:00,187.12,187.23,187.08,187.19,114897
2019/08/29,10:42:00,187.18,187.51,187.14,187.39,105377
2019/08/29,10:43:00,187.39,187.42,187.30,187.37,59768
2019/08/29,10:44:00,187.37,187.39,187.32,187.36,53912
2019/08/29,10:45:00,187.36,187.43,187.14,187.21,100380
2019/08/29,10:46:00,187.21,187.27,187.05,187.09,51858
2019/08/29,10:47:00,187.09,187.15,186.95,187.03,63681
2019/08/29,10:48:00,187.02,187.05,186.95,187.05,46083
2019/08/29,10:49:00,187.04,187.15,186.96,187.02,60659
2019/08/29,10:50:00,187.02,187.11,186.98,187.09,44589
2019/08/29,10:51:00,187.10,187.24,187.09,187.23,92353
2019/08/29,10:52:00,187.23,187.27,187.18,187.24,21378
2019/08/29,10:53:00,187.24,187.32,187.22,187.25,25346
2019/08/29,10:54:00,187.25,187.34,187.22,187.34,48083
2019/08/29,10:55:00,187.34,187.37,187.30,187.36,28786
2019/08/29,10:56:00,187.36,187.38,187.32,187.33,35495
2019/08/29,10:57:00,187.33,187.38,187.31,187.38,30070
2019/08/29,10:58:00,187.39,187.45,187.35,187.44,50689
2019/08/29,10:59:00,187.44,187.58,187.44,187.52,67293
2019/08/29,11:00:00,187.52,187.61,187.51,187.61,46577
2019/08/29,11:01:00,187.60,187.62,187.53,187.53,28971
2019/08/29,11:02:00,187.54,187.59,187.49,187.54,72792
2019/08/29,11:03:00,187.54,187.59,187.54,187.55,42748
2019/08/29,11:04:00,187.55,187.59,187.54,187.56,26849
2019/08/29,11:05:00,187.55,187.57,187.49,187.51,33365
2019/08/29,11:06:00,187.52,187.67,187.52,187.63,93919
2019/08/29,11:07:00,187.63,187.67,187.55,187.57,57621
2019/08/29,11:08:00,187.57,187.60,187.54,187.58,16537
2019/08/29,11:09:00,187.58,187.62,187.51,187.55,38299
2019/08/29,11:10:00,187.57,187.59,187.53,187.56,11256
2019/08/29,11:11:00,187.56,187.60,187.55,187.60,12977
2019/08/29,11:12:00,187.61,187.69,187.61,187.66,21786
2019/08/29,11:13:00,187.67,187.77,187.67,187.76,42366
2019/08/29,11:14:00,187.76,187.83,187.76,187.82,67093
2019/08/29,11:15:00,187.82,187.87,187.81,187.83,54985
2019/08/29,11:16:00,187.83,187.87,187.79,187.80,16112
2019/08/29,11:17:00,187.80,187.81,187.73,187.75,39097
2019/08/29,11:18:00,187.75,187.81,187.74,187.80,13041
2019/08/29,11:19:00,187.79,187.86,187.79,187.86,21595
2019/08/29,11:20:00,187.86,187.90,187.84,187.86,17345
2019/08/29,11:21:00,187.86,187.89,187.78,187.83,46231
2019/08/29,11:22:00,187.83,187.86,187.82,187.84,10723
2019/08/29,11:23:00,187.84,187.85,187.80,187.80,11207
2019/08/29,11:24:00,187.80,187.82,187.75,187.82,27717
2019/08/29,11:25:00,187.82,188.01,187.82,187.98,84635
2019/08/29,11:26:00,187.99,188.06,187.95,187.96,63255
2019/08/29,11:27:00,187.96,187.97,187.91,187.91,45817
2019/08/29,11:28:00,187.92,187.95,187.91,187.93,42802
2019/08/29,11:29:00,187.94,187.96,187.91,187.93,19904
2019/08/29,11:30:00,187.93,187.95,187.92,187.95,7435
2019/08/29,11:31:00,187.95,187.98,187.92,187.96,33298
2019/08/29,11:32:00,187.97,188.03,187.96,188.02,24408
2019/08/29,11:33:00,188.02,188.05,187.97,187.98,18530
2019/08/29,11:34:00,187.99,188.04,187.98,188.03,46355
2019/08/29,11:35:00,188.03,188.07,188.01,188.05,34017
2019/08/29,11:36:00,188.05,188.12,188.04,188.12,45001
2019/08/29,11:37:00,188.12,188.14,188.09,188.13,85851
2019/08/29,11:38:00,188.13,188.16,188.12,188.13,57833
2019/08/29,11:39:00,188.12,188.16,188.12,188.13,24221
2019/08/29,11:40:00,188.12,188.12,188.03,188.05,34721
2019/08/29,11:41:00,188.06,188.07,188.02,188.06,38544
2019/08/29,11:42:00,188.05,188.08,188.05,188.08,5368
2019/08/29,11:43:00,188.08,188.09,188.07,188.07,8785
2019/08/29,11:44:00,188.07,188.09,188.05,188.06,8878
2019/08/29,11:45:00,188.06,188.12,188.05,188.10,25831
2019/08/29,11:46:00,188.11,188.13,188.07,188.10,27135
2019/08/29,11:47:00,188.10,188.21,188.10,188.15,72692
2019/08/29,11:48:00,188.14,188.15,188.08,188.11,31140
2019/08/29,11:49:00,188.11,188.12,188.09,188.12,21292
2019/08/29,11:50:00,188.12,188.16,188.11,188.16,23699
2019/08/29,11:51:00,188.16,188.16,188.13,188.13,25251
2019/08/29,11:52:00,188.13,188.14,188.10,188.10,11769
2019/08/29,11:53:00,188.11,188.12,188.08,188.09,13797
2019/08/29,11:54:00,188.10,188.12,188.07,188.09,19654
2019/08/29,11:55:00,188.09,188.13,188.08,188.10,17018
2019/08/29,11:56:00,188.10,188.11,188.02,188.05,21675
2019/08/29,11:57:00,188.05,188.06,187.97,187.97,23432
2019/08/29,11:58:00,187.97,187.98,187.90,187.97,47248
2019/08/29,11:59:00,187.98,188.05,187.96,188.05,15590
2019/08/29,12:00:00,188.05,188.07,187.97,187.97,58526
2019/08/29,12:01:00,187.98,188.01,187.84,187.85,111973
2019/08/29,12:02:00,187.86,187.89,187.82,187.89,22186
2019/08/29,12:03:00,187.89,187.95,187.87,187.93,40909
2019/08/29,12:04:00,187.94,188.01,187.94,187.98,43940
2019/08/29,12:05:00,187.98,187.98,187.92,187.94,44267
2019/08/29,12:06:00,187.95,188.01,187.95,187.99,22552
2019/08/29,12:07:00,187.99,188.03,187.96,188.03,13378
2019/08/29,12:08:00,188.03,188.06,188.03,188.04,24964
2019/08/29,12:09:00,188.03,188.05,188.00,188.00,31856
2019/08/29,12:10:00,187.99,187.99,187.95,187.99,27922
2019/08/29,12:11:00,188.00,188.11,187.99,188.09,160230
2019/08/29,12:12:00,188.09,188.10,188.06,188.09,44805
2019/08/29,12:13:00,188.09,188.12,188.07,188.11,46506
2019/08/29,12:14:00,188.11,188.11,188.08,188.09,33497
2019/08/29,12:15:00,188.10,188.11,188.07,188.09,41834
2019/08/29,12:16:00,188.09,188.10,188.06,188.08,26775
2019/08/29,12:17:00,188.08,188.13,188.08,188.09,42090
2019/08/29,12:18:00,188.08,188.08,188.04,188.07,30796
2019/08/29,12:19:00,188.08,188.10,188.08,188.08,33959
2019/08/29,12:20:00,188.09,188.13,188.08,188.13,44127
2019/08/29,12:21:00,188.14,188.16,188.12,188.15,46201
2019/08/29,12:22:00,188.16,188.17,188.13,188.15,42596
2019/08/29,12:23:00,188.15,188.17,188.14,188.15,42107
2019/08/29,12:24:00,188.15,188.17,188.14,188.17,13133
2019/08/29,12:25:00,188.17,188.20,188.15,188.19,53274
2019/08/29,12:26:00,188.19,188.19,188.07,188.07,20217
2019/08/29,12:27:00,188.07,188.10,188.06,188.09,11454
2019/08/29,12:28:00,188.09,188.12,188.07,188.09,17621
2019/08/29,12:29:00,188.09,188.13,188.09,188.10,3598
2019/08/29,12:30:00,188.10,188.11,188.02,188.03,18715
2019/08/29,12:31:00,188.03,188.04,187.99,188.00,55889
2019/08/29,12:32:00,188.00,188.07,188.00,188.06,25010
2019/08/29,12:33:00,188.06,188.15,188.06,188.12,26851
2019/08/29,12:34:00,188.12,188.17,188.11,188.17,30373
2019/08/29,12:35:00,188.18,188.18,188.16,188.17,7230
2019/08/29,12:36:00,188.17,188.19,188.15,188.19,10047
2019/08/29,12:37:00,188.19,188.26,188.16,188.26,184054
2019/08/29,12:38:00,188.26,188.26,188.22,188.24,28594
2019/08/29,12:39:00,188.24,188.26,188.23,188.25,15558
2019/08/29,12:40:00,188.25,188.26,188.23,188.25,9373
2019/08/29,12:41:00,188.25,188.25,188.21,188.21,14692
2019/08/29,12:42:00,188.22,188.23,188.21,188.23,26325
2019/08/29,12:43:00,188.23,188.26,188.20,188.20,15256
2019/08/29,12:44:00,188.20,188.21,188.19,188.21,13248
2019/08/29,12:45:00,188.21,188.21,188.14,188.15,46645
2019/08/29,12:46:00,188.15,188.17,188.12,188.17,103527
2019/08/29,12:47:00,188.17,188.20,188.17,188.18,9940
2019/08/29,12:48:00,188.18,188.19,188.14,188.16,42319
2019/08/29,12:49:00,188.16,188.18,188.02,188.07,236038
2019/08/29,12:50:00,188.07,188.12,188.04,188.05,88274
2019/08/29,12:51:00,188.06,188.06,187.89,187.92,113222
2019/08/29,12:52:00,187.92,187.99,187.91,187.97,8636
2019/08/29,12:53:00,187.98,188.02,187.96,188.02,22010
2019/08/29,12:54:00,188.02,188.06,188.01,188.06,13014
2019/08/29,12:55:00,188.05,188.12,188.05,188.07,16104
2019/08/29,12:56:00,188.08,188.10,188.07,188.10,60709
2019/08/29,12:57:00,188.10,188.12,188.09,188.11,109128
2019/08/29,12:58:00,188.11,188.14,188.08,188.09,14421
2019/08/29,12:59:00,188.09,188.15,188.09,188.15,38530
2019/08/29,13:00:00,188.15,188.15,188.06,188.07,49455
2019/08/29,13:01:00,188.07,188.11,188.06,188.08,39332
2019/08/29,13:02:00,188.08,188.12,188.05,188.10,45740
2019/08/29,13:03:00,188.10,188.16,188.06,188.07,29167
2019/08/29,13:04:00,188.08,188.13,188.06,188.13,56086
2019/08/29,13:05:00,188.13,188.16,188.12,188.15,81595
2019/08/29,13:06:00,188.15,188.16,188.10,188.12,31966
2019/08/29,13:07:00,188.12,188.14,188.08,188.11,8447
2019/08/29,13:08:00,188.11,188.14,188.07,188.10,24021
2019/08/29,13:09:00,188.10,188.13,188.09,188.10,48333
2019/08/29,13:10:00,188.10,188.13,188.07,188.07,15387
2019/08/29,13:11:00,188.07,188.09,188.05,188.08,29281
2019/08/29,13:12:00,188.08,188.11,188.07,188.11,8061
2019/08/29,13:13:00,188.12,188.13,188.05,188.09,26717
2019/08/29,13:14:00,188.08,188.13,188.08,188.12,13778
2019/08/29,13:15:00,188.12,188.13,188.09,188.09,7756
2019/08/29,13:16:00,188.08,188.09,188.05,188.07,81303
2019/08/29,13:17:00,188.07,188.14,188.07,188.11,18465
2019/08/29,13:18:00,188.11,188.15,188.11,188.14,6242
2019/08/29,13:19:00,188.14,188.15,188.13,188.14,7344
2019/08/29,13:20:00,188.14,188.15,188.13,188.15,8261
2019/08/29,13:21:00,188.15,188.18,188.14,188.14,11318
2019/08/29,13:22:00,188.13,188.17,188.10,188.17,14306
2019/08/29,13:23:00,188.17,188.20,188.16,188.18,37698
2019/08/29,13:24:00,188.18,188.19,188.16,188.16,10926
2019/08/29,13:25:00,188.16,188.19,188.14,188.16,116701
2019/08/29,13:26:00,188.16,188.16,188.11,188.12,28409
2019/08/29,13:27:00,188.13,188.16,188.13,188.15,9428
2019/08/29,13:28:00,188.14,188.15,188.10,188.12,31177
2019/08/29,13:29:00,188.13,188.14,188.11,188.13,13414
2019/08/29,13:30:00,188.13,188.14,188.02,188.06,169047
2019/08/29,13:31:00,188.06,188.08,188.05,188.05,20345
2019/08/29,13:32:00,188.05,188.05,187.98,188.02,43863
2019/08/29,13:33:00,188.02,188.05,188.02,188.03,14696
2019/08/29,13:34:00,188.03,188.04,188.01,188.01,7972
2019/08/29,13:35:00,188.00,188.00,187.96,187.98,15879
2019/08/29,13:36:00,187.98,188.04,187.98,188.04,7659
2019/08/29,13:37:00,188.04,188.09,188.03,188.09,10902
2019/08/29,13:38:00,188.09,188.22,188.09,188.21,55891
2019/08/29,13:39:00,188.21,188.24,188.20,188.23,29522
2019/08/29,13:40:00,188.24,188.26,188.23,188.26,35150
2019/08/29,13:41:00,188.25,188.29,188.25,188.27,33263
2019/08/29,13:42:00,188.27,188.28,188.25,188.28,12482
2019/08/29,13:43:00,188.28,188.29,188.24,188.25,142559
2019/08/29,13:44:00,188.26,188.27,188.20,188.20,17993
2019/08/29,13:45:00,188.21,188.22,188.19,188.21,8269
2019/08/29,13:46:00,188.22,188.24,188.22,188.24,20277
2019/08/29,13:47:00,188.24,188.24,188.21,188.23,86882
2019/08/29,13:48:00,188.23,188.27,188.22,188.27,39211
2019/08/29,13:49:00,188.27,188.27,188.24,188.24,13990
2019/08/29,13:50:00,188.24,188.24,188.22,188.24,2875
2019/08/29,13:51:00,188.24,188.25,188.22,188.25,14403
2019/08/29,13:52:00,188.25,188.29,188.25,188.27,16049
2019/08/29,13:53:00,188.28,188.30,188.27,188.28,12462
2019/08/29,13:54:00,188.28,188.29,188.26,188.28,10276
2019/08/29,13:55:00,188.29,188.34,188.29,188.34,77135
2019/08/29,13:56:00,188.34,188.39,188.30,188.30,51370
2019/08/29,13:57:00,188.30,188.31,188.25,188.27,25350
2019/08/29,13:58:00,188.29,188.31,188.26,188.30,128725
2019/08/29,13:59:00,188.29,188.31,188.28,188.30,9836
2019/08/29,14:00:00,188.30,188.32,188.29,188.30,10627
2019/08/29,14:01:00,188.32,188.45,188.32,188.42,100711
2019/08/29,14:02:00,188.42,188.43,188.36,188.37,22748
2019/08/29,14:03:00,188.37,188.40,188.37,188.39,19081
2019/08/29,14:04:00,188.39,188.42,188.38,188.40,24894
2019/08/29,14:05:00,188.39,188.42,188.38,188.40,30193
2019/08/29,14:06:00,188.41,188.46,188.39,188.43,56991
2019/08/29,14:07:00,188.43,188.43,188.37,188.39,11642
2019/08/29,14:08:00,188.39,188.40,188.37,188.40,16705
2019/08/29,14:09:00,188.39,188.39,188.34,188.36,15107
2019/08/29,14:10:00,188.36,188.42,188.34,188.40,9339
2019/08/29,14:11:00,188.40,188.43,188.39,188.40,10650
2019/08/29,14:12:00,188.40,188.42,188.38,188.41,17631
2019/08/29,14:13:00,188.41,188.42,188.39,188.39,7493
2019/08/29,14:14:00,188.39,188.43,188.39,188.43,9634
2019/08/29,14:15:00,188.43,188.44,188.41,188.43,9525
2019/08/29,14:16:00,188.43,188.44,188.40,188.44,12751
2019/08/29,14:17:00,188.44,188.46,188.36,188.36,84567
2019/08/29,14:18:00,188.37,188.37,188.14,188.14,329412
2019/08/29,14:19:00,188.15,188.27,188.09,188.12,283172
2019/08/29,14:20:00,188.13,188.14,188.01,188.07,79659
2019/08/29,14:21:00,188.07,188.11,188.00,188.11,133748
2019/08/29,14:22:00,188.14,188.18,188.09,188.15,65207
2019/08/29,14:23:00,188.15,188.18,188.13,188.15,20743
2019/08/29,14:24:00,188.15,188.18,188.14,188.17,42521
2019/08/29,14:25:00,188.16,188.16,188.11,188.12,14129
2019/08/29,14:26:00,188.12,188.15,188.11,188.12,28481
2019/08/29,14:27:00,188.12,188.15,188.10,188.14,51093
2019/08/29,14:28:00,188.14,188.23,188.14,188.19,51797
2019/08/29,14:29:00,188.19,188.22,188.18,188.19,41579
2019/08/29,14:30:00,188.19,188.19,188.15,188.17,23526
2019/08/29,14:31:00,188.17,188.24,188.16,188.19,54296
2019/08/29,14:32:00,188.20,188.23,188.16,188.22,32507
2019/08/29,14:33:00,188.22,188.22,188.18,188.19,10286
2019/08/29,14:34:00,188.19,188.21,188.13,188.19,23490
2019/08/29,14:35:00,188.19,188.20,188.15,188.20,15216
2019/08/29,14:36:00,188.20,188.22,188.16,188.16,37035
2019/08/29,14:37:00,188.17,188.19,188.11,188.15,53370
2019/08/29,14:38:00,188.14,188.16,188.13,188.15,8778
2019/08/29,14:39:00,188.15,188.15,188.11,188.14,9393
2019/08/29,14:40:00,188.14,188.19,188.14,188.18,7059
2019/08/29,14:41:00,188.17,188.22,188.17,188.18,18014
2019/08/29,14:42:00,188.18,188.22,188.18,188.20,8140
2019/08/29,14:43:00,188.19,188.19,188.05,188.07,67852
2019/08/29,14:44:00,188.08,188.11,188.07,188.10,11997
2019/08/29,14:45:00,188.09,188.09,187.99,188.03,140838
2019/08/29,14:46:00,188.03,188.05,188.00,188.05,77957
2019/08/29,14:47:00,188.05,188.06,187.92,187.99,52058
2019/08/29,14:48:00,187.99,188.00,187.94,188.00,7903
2019/08/29,14:49:00,188.00,188.02,187.99,188.01,20723
2019/08/29,14:50:00,188.01,188.02,187.97,188.02,10938
2019/08/29,14:51:00,188.02,188.03,187.95,187.95,19896
2019/08/29,14:52:00,187.95,187.97,187.89,187.96,35693
2019/08/29,14:53:00,187.96,187.98,187.92,187.92,32440
2019/08/29,14:54:00,187.94,187.96,187.93,187.95,80822
2019/08/29,14:55:00,187.97,187.98,187.94,187.94,7098
2019/08/29,14:56:00,187.94,187.97,187.93,187.96,6372
2019/08/29,14:57:00,187.96,188.00,187.94,188.00,15697
2019/08/29,14:58:00,188.01,188.02,187.98,187.99,419877
2019/08/29,14:59:00,187.99,188.03,187.97,188.01,5520
2019/08/29,15:00:00,188.00,188.00,187.94,187.99,29447
2019/08/29,15:01:00,187.98,187.99,187.86,187.89,46044
2019/08/29,15:02:00,187.89,187.90,187.85,187.90,17571
2019/08/29,15:03:00,187.90,187.91,187.87,187.89,9768
2019/08/29,15:04:00,187.89,187.92,187.86,187.91,13803
2019/08/29,15:05:00,187.89,187.94,187.88,187.90,90480
2019/08/29,15:06:00,187.91,187.98,187.89,187.97,36789
2019/08/29,15:07:00,187.97,187.98,187.96,187.96,11986
2019/08/29,15:08:00,187.97,187.97,187.83,187.85,34250
2019/08/29,15:09:00,187.85,187.89,187.79,187.89,54707
2019/08/29,15:10:00,187.89,187.90,187.86,187.86,19432
2019/08/29,15:11:00,187.86,187.90,187.86,187.90,9208
2019/08/29,15:12:00,187.89,187.94,187.88,187.93,23590
2019/08/29,15:13:00,187.92,187.95,187.90,187.94,37145
2019/08/29,15:14:00,187.93,187.94,187.91,187.92,8395
2019/08/29,15:15:00,187.91,187.92,187.89,187.91,16597
2019/08/29,15:16:00,187.91,187.93,187.89,187.90,14121
2019/08/29,15:17:00,187.90,187.93,187.87,187.93,13901
2019/08/29,15:18:00,187.93,187.98,187.91,187.98,15081
2019/08/29,15:19:00,187.98,188.04,187.96,188.03,32486
2019/08/29,15:20:00,188.03,188.04,187.98,188.00,16740
2019/08/29,15:21:00,188.01,188.01,187.93,187.96,20458
2019/08/29,15:22:00,187.96,187.96,187.87,187.89,27365
2019/08/29,15:23:00,187.89,187.89,187.82,187.84,29144
2019/08/29,15:24:00,187.84,187.90,187.84,187.89,12410
2019/08/29,15:25:00,187.89,187.89,187.84,187.86,14401
2019/08/29,15:26:00,187.86,187.90,187.84,187.85,25518
2019/08/29,15:27:00,187.85,187.87,187.83,187.86,15959
2019/08/29,15:28:00,187.85,187.85,187.76,187.77,68396
2019/08/29,15:29:00,187.77,187.83,187.69,187.71,50279
2019/08/29,15:30:00,187.70,187.74,187.68,187.71,35110
2019/08/29,15:31:00,187.71,187.87,187.71,187.83,53976
2019/08/29,15:32:00,187.84,187.87,187.81,187.83,31462
2019/08/29,15:33:00,187.83,187.84,187.79,187.83,28180
2019/08/29,15:34:00,187.83,187.85,187.81,187.83,12646
2019/08/29,15:35:00,187.83,187.85,187.81,187.84,30963
2019/08/29,15:36:00,187.84,187.86,187.80,187.83,23874
2019/08/29,15:37:00,187.83,187.89,187.82,187.88,35798
2019/08/29,15:38:00,187.88,187.94,187.87,187.94,122444
2019/08/29,15:39:00,187.94,187.94,187.91,187.93,42528
2019/08/29,15:40:00,187.93,187.97,187.91,187.96,27098
2019/08/29,15:41:00,187.96,187.96,187.93,187.94,27090
2019/08/29,15:42:00,187.94,187.95,187.90,187.94,37495
2019/08/29,15:43:00,187.94,187.94,187.91,187.93,23264
2019/08/29,15:44:00,187.94,187.94,187.90,187.90,29796
2019/08/29,15:45:00,187.91,187.93,187.86,187.89,48043
2019/08/29,15:46:00,187.89,187.89,187.84,187.87,44293
2019/08/29,15:47:00,187.87,187.95,187.87,187.94,60433
2019/08/29,15:48:00,187.94,187.97,187.94,187.96,46653
2019/08/29,15:49:00,187.96,188.04,187.95,188.02,86192
2019/08/29,15:50:00,188.02,188.06,187.99,187.99,96531
2019/08/29,15:51:00,187.99,188.09,187.97,188.04,287795
2019/08/29,15:52:00,188.04,188.04,187.95,187.96,73294
2019/08/29,15:53:00,187.96,187.98,187.92,187.92,98861
2019/08/29,15:54:00,187.92,187.92,187.88,187.89,102658
2019/08/29,15:55:00,187.89,187.90,187.81,187.87,354826
2019/08/29,15:56:00,187.88,187.98,187.80,187.81,510768
2019/08/29,15:57:00,187.82,187.86,187.77,187.80,169274
2019/08/29,15:58:00,187.81,187.81,187.73,187.76,169517
2019/08/29,15:59:00,187.76,187.87,187.72,187.85,266507
2019/08/29,16:00:00,187.85,187.93,187.78,187.92,544052
2019/08/30,09:31:00,188.94,188.97,188.84,188.91,198896
2019/08/30,09:32:00,188.91,188.91,188.60,188.70,111448
2019/08/30,09:33:00,188.70,188.83,188.68,188.68,116795
2019/08/30,09:34:00,188.68,188.74,188.60,188.67,95451
2019/08/30,09:35:00,188.67,188.78,188.60,188.75,137280
2019/08/30,09:36:00,188.75,188.80,188.64,188.71,71693
2019/08/30,09:37:00,188.71,188.79,188.64,188.67,156912
2019/08/30,09:38:00,188.67,188.73,188.63,188.72,32507
2019/08/30,09:39:00,188.72,188.72,188.60,188.72,58916
2019/08/30,09:40:00,188.72,188.78,188.71,188.78,48760
2019/08/30,09:41:00,188.79,188.86,188.69,188.69,32706
2019/08/30,09:42:00,188.69,188.70,188.65,188.69,37570
2019/08/30,09:43:00,188.67,188.72,188.55,188.62,60266
2019/08/30,09:44:00,188.62,188.67,188.58,188.61,55650
2019/08/30,09:45:00,188.62,188.63,188.47,188.49,79432
2019/08/30,09:46:00,188.49,188.51,188.41,188.46,34603
2019/08/30,09:47:00,188.46,188.58,188.38,188.53,45460
2019/08/30,09:48:00,188.53,188.58,188.47,188.57,84871
2019/08/30,09:49:00,188.56,188.63,188.54,188.57,50555
2019/08/30,09:50:00,188.57,188.59,188.49,188.53,39571
2019/08/30,09:51:00,188.52,188.63,188.44,188.59,58712
2019/08/30,09:52:00,188.59,188.66,188.53,188.53,50914
2019/08/30,09:53:00,188.54,188.61,188.52,188.57,26926
2019/08/30,09:54:00,188.56,188.63,188.55,188.59,36827
2019/08/30,09:55:00,188.60,188.71,188.60,188.68,86751
2019/08/30,09:56:00,188.69,188.71,188.51,188.53,79242
2019/08/30,09:57:00,188.53,188.53,188.31,188.40,99124
2019/08/30,09:58:00,188.40,188.42,188.34,188.35,55867
2019/08/30,09:59:00,188.33,188.39,188.24,188.29,56243
2019/08/30,10:00:00,188.27,188.43,188.27,188.41,54622
2019/08/30,10:01:00,188.42,188.49,188.33,188.49,132250
2019/08/30,10:02:00,188.49,188.64,188.49,188.53,59705
2019/08/30,10:03:00,188.52,188.70,188.52,188.58,53107
2019/08/30,10:04:00,188.58,188.60,188.53,188.59,23227
2019/08/30,10:05:00,188.59,188.64,188.54,188.57,29786
2019/08/30,10:06:00,188.59,188.60,188.42,188.48,33106
2019/08/30,10:07:00,188.47,188.50,188.45,188.47,31595
2019/08/30,10:08:00,188.47,188.63,188.41,188.59,38756
2019/08/30,10:09:00,188.59,188.65,188.57,188.59,26668
2019/08/30,10:10:00,188.59,188.65,188.54,188.55,11946
2019/08/30,10:11:00,188.55,188.59,188.54,188.55,13125
2019/08/30,10:12:00,188.55,188.57,188.50,188.50,20282
2019/08/30,10:13:00,188.51,188.51,188.26,188.29,94503
2019/08/30,10:14:00,188.29,188.35,188.28,188.33,39376
2019/08/30,10:15:00,188.33,188.33,188.04,188.04,138610
2019/08/30,10:16:00,188.04,188.15,188.03,188.05,134234
2019/08/30,10:17:00,188.04,188.08,187.98,188.03,138130
2019/08/30,10:18:00,188.04,188.18,188.02,188.13,46102
2019/08/30,10:19:00,188.13,188.15,187.98,188.04,62529
2019/08/30,10:20:00,188.04,188.13,188.03,188.08,22420
2019/08/30,10:21:00,188.08,188.11,187.90,187.91,66090
2019/08/30,10:22:00,187.91,187.92,187.77,187.80,64568
2019/08/30,10:23:00,187.80,187.90,187.77,187.90,67831
2019/08/30,10:24:00,187.90,187.95,187.86,187.89,33960
2019/08/30,10:25:00,187.90,187.96,187.86,187.94,26327
2019/08/30,10:26:00,187.94,188.02,187.93,187.98,51522
2019/08/30,10:27:00,187.97,188.00,187.88,188.00,24998
2019/08/30,10:28:00,188.00,188.00,187.81,187.85,44623
2019/08/30,10:29:00,187.84,187.88,187.81,187.85,32663
2019/08/30,10:30:00,187.87,187.97,187.84,187.92,27721
2019/08/30,10:31:00,187.93,188.07,187.92,187.98,55667
2019/08/30,10:32:00,187.97,188.14,187.96,188.12,41060
2019/08/30,10:33:00,188.12,188.19,188.11,188.18,54814
2019/08/30,10:34:00,188.18,188.20,188.09,188.13,39886
2019/08/30,10:35:00,188.14,188.16,188.07,188.09,44749
2019/08/30,10:36:00,188.09,188.12,187.94,188.09,58389
2019/08/30,10:37:00,188.11,188.15,188.07,188.14,25032
2019/08/30,10:38:00,188.13,188.23,188.10,188.19,34358
2019/08/30,10:39:00,188.20,188.20,188.14,188.17,18075
2019/08/30,10:40:00,188.16,188.18,188.07,188.13,14713
2019/08/30,10:41:00,188.14,188.21,188.01,188.01,17971
2019/08/30,10:42:00,188.02,188.03,187.96,187.97,94774
2019/08/30,10:43:00,187.97,188.05,187.97,188.04,19288
2019/08/30,10:44:00,188.04,188.13,188.04,188.06,15087
2019/08/30,10:45:00,188.06,188.07,188.01,188.04,11504
2019/08/30,10:46:00,188.00,188.06,187.86,187.86,46011
2019/08/30,10:47:00,187.88,187.93,187.86,187.88,14752
2019/08/30,10:48:00,187.89,187.98,187.89,187.98,18680
2019/08/30,10:49:00,187.98,188.11,187.98,188.07,46706
2019/08/30,10:50:00,188.07,188.16,188.03,188.13,56736
2019/08/30,10:51:00,188.13,188.13,188.02,188.03,29231
2019/08/30,10:52:00,188.03,188.03,187.88,187.95,34526
2019/08/30,10:53:00,187.95,187.97,187.87,187.90,58374
2019/08/30,10:54:00,187.89,187.94,187.86,187.93,32669
2019/08/30,10:55:00,187.93,188.00,187.93,187.97,21499
2019/08/30,10:56:00,187.98,188.00,187.89,187.91,15358
2019/08/30,10:57:00,187.91,187.95,187.89,187.95,21081
2019/08/30,10:58:00,187.95,188.05,187.92,188.05,29426
2019/08/30,10:59:00,188.05,188.06,187.85,187.87,353243
2019/08/30,11:00:00,187.86,187.89,187.78,187.79,60052
2019/08/30,11:01:00,187.77,187.87,187.59,187.59,251754
2019/08/30,11:02:00,187.59,187.60,187.46,187.54,372307
2019/08/30,11:03:00,187.54,187.55,187.31,187.31,128945
2019/08/30,11:04:00,187.31,187.39,187.22,187.38,394357
2019/08/30,11:05:00,187.35,187.39,187.18,187.20,111311
2019/08/30,11:06:00,187.21,187.32,187.19,187.29,55191
2019/08/30,11:07:00,187.29,187.41,187.23,187.39,71348
2019/08/30,11:08:00,187.40,187.41,187.33,187.37,56780
2019/08/30,11:09:00,187.37,187.37,187.27,187.35,86358
2019/08/30,11:10:00,187.34,187.34,187.28,187.30,52257
2019/08/30,11:11:00,187.29,187.36,187.24,187.30,66237
2019/08/30,11:12:00,187.30,187.33,187.07,187.07,525649
2019/08/30,11:13:00,187.08,187.09,186.97,187.01,132698
2019/08/30,11:14:00,187.01,187.01,186.84,186.85,103719
2019/08/30,11:15:00,186.85,186.93,186.78,186.90,107269
2019/08/30,11:16:00,186.89,187.00,186.87,186.97,105885
2019/08/30,11:17:00,186.97,187.00,186.83,186.84,151167
2019/08/30,11:18:00,186.84,186.86,186.74,186.81,246017
2019/08/30,11:19:00,186.82,186.83,186.59,186.60,214751
2019/08/30,11:20:00,186.61,186.80,186.56,186.77,521172
2019/08/30,11:21:00,186.76,186.77,186.60,186.77,65744
2019/08/30,11:22:00,186.75,186.82,186.64,186.73,83441
2019/08/30,11:23:00,186.74,186.78,186.64,186.77,122543
2019/08/30,11:24:00,186.77,186.77,186.64,186.70,62690
2019/08/30,11:25:00,186.70,186.72,186.57,186.60,84260
2019/08/30,11:26:00,186.60,186.62,186.46,186.48,154553
2019/08/30,11:27:00,186.46,186.57,186.41,186.56,245913
2019/08/30,11:28:00,186.57,186.70,186.57,186.70,91966
2019/08/30,11:29:00,186.70,186.77,186.65,186.77,77692
2019/08/30,11:30:00,186.77,186.80,186.68,186.79,70817
2019/08/30,11:31:00,186.79,187.01,186.77,186.95,122090
2019/08/30,11:32:00,186.95,187.04,186.95,186.98,124539
2019/08/30,11:33:00,186.98,187.02,186.93,187.02,85932
2019/08/30,11:34:00,187.03,187.12,186.96,187.09,76017
2019/08/30,11:35:00,187.11,187.18,187.07,187.13,73726
2019/08/30,11:36:00,187.13,187.17,187.04,187.05,68431
2019/08/30,11:37:00,187.06,187.08,187.00,187.00,65925
2019/08/30,11:38:00,187.00,187.03,186.97,187.03,28409
2019/08/30,11:39:00,187.03,187.06,187.00,187.01,34723
2019/08/30,11:40:00,187.01,187.03,186.94,186.99,34590
2019/08/30,11:41:00,186.99,187.03,186.96,186.96,16505
2019/08/30,11:42:00,186.96,186.97,186.93,186.96,27191
2019/08/30,11:43:00,186.96,187.00,186.93,186.96,24878
2019/08/30,11:44:00,186.94,187.09,186.94,187.01,44356
2019/08/30,11:45:00,187.01,187.09,187.01,187.08,20751
2019/08/30,11:46:00,187.08,187.15,187.08,187.09,18127
2019/08/30,11:47:00,187.09,187.15,187.09,187.15,39010
2019/08/30,11:48:00,187.15,187.17,187.12,187.16,65059
2019/08/30,11:49:00,187.15,187.19,187.15,187.18,17451
2019/08/30,11:50:00,187.18,187.29,187.18,187.27,56696
2019/08/30,11:51:00,187.27,187.31,187.22,187.23,40896
2019/08/30,11:52:00,187.22,187.23,187.17,187.21,50966
2019/08/30,11:53:00,187.21,187.22,187.16,187.16,38125
2019/08/30,11:54:00,187.16,187.21,187.15,187.20,16566
2019/08/30,11:55:00,187.20,187.21,187.15,187.15,12117
2019/08/30,11:56:00,187.15,187.16,187.11,187.11,33101
2019/08/30,11:57:00,187.12,187.12,187.02,187.10,31171
2019/08/30,11:58:00,187.10,187.27,187.09,187.22,20463
2019/08/30,11:59:00,187.22,187.22,187.13,187.16,17229
2019/08/30,12:00:00,187.16,187.16,187.09,187.14,76812
2019/08/30,12:01:00,187.15,187.21,187.15,187.18,16391
2019/08/30,12:02:00,187.18,187.18,187.09,187.09,20018
2019/08/30,12:03:00,187.08,187.12,187.00,187.09,35521
2019/08/30,12:04:00,187.06,187.10,187.04,187.07,15706
2019/08/30,12:05:00,187.08,187.12,187.02,187.03,16449
2019/08/30,12:06:00,187.03,187.08,186.99,187.03,28348
2019/08/30,12:07:00,187.04,187.11,187.03,187.09,30229
2019/08/30,12:08:00,187.10,187.15,187.07,187.07,33555
2019/08/30,12:09:00,187.07,187.07,186.98,186.99,46715
2019/08/30,12:10:00,186.99,186.99,186.83,186.91,69497
2019/08/30,12:11:00,186.88,186.99,186.83,186.98,62932
2019/08/30,12:12:00,186.99,187.08,186.99,187.05,60375
2019/08/30,12:13:00,187.05,187.20,187.03,187.18,69898
2019/08/30,12:14:00,187.19,187.24,187.14,187.17,32566
2019/08/30,12:15:00,187.18,187.19,187.12,187.15,24054
2019/08/30,12:16:00,187.14,187.18,187.10,187.11,18339
2019/08/30,12:17:00,187.11,187.15,187.09,187.13,12387
2019/08/30,12:18:00,187.14,187.23,187.14,187.20,24243
2019/08/30,12:19:00,187.20,187.28,187.19,187.21,295976
2019/08/30,12:20:00,187.19,187.20,187.15,187.19,12584
2019/08/30,12:21:00,187.19,187.21,187.13,187.17,8206
2019/08/30,12:22:00,187.17,187.26,187.17,187.21,20371
2019/08/30,12:23:00,187.20,187.27,187.17,187.18,17547
2019/08/30,12:24:00,187.18,187.21,187.15,187.19,23831
2019/08/30,12:25:00,187.20,187.21,187.15,187.15,12622
2019/08/30,12:26:00,187.18,187.24,187.18,187.24,15559
2019/08/30,12:27:00,187.23,187.26,187.21,187.21,27736
2019/08/30,12:28:00,187.21,187.23,187.19,187.23,12265
2019/08/30,12:29:00,187.23,187.25,187.21,187.25,7971
2019/08/30,12:30:00,187.25,187.30,187.21,187.22,201425
2019/08/30,12:31:00,187.23,187.23,187.18,187.19,27320
2019/08/30,12:32:00,187.18,187.18,187.04,187.11,144820
2019/08/30,12:33:00,187.12,187.17,187.12,187.17,15119
2019/08/30,12:34:00,187.17,187.36,187.16,187.32,109027
2019/08/30,12:35:00,187.32,187.34,187.24,187.29,269084
2019/08/30,12:36:00,187.29,187.30,187.25,187.25,7457
2019/08/30,12:37:00,187.25,187.26,187.22,187.22,40481
2019/08/30,12:38:00,187.22,187.25,187.21,187.23,46636
2019/08/30,12:39:00,187.24,187.24,187.21,187.22,7958
2019/08/30,12:40:00,187.22,187.22,187.17,187.19,13143
2019/08/30,12:41:00,187.19,187.22,187.19,187.21,12549
2019/08/30,12:42:00,187.21,187.22,187.15,187.16,7813
2019/08/30,12:43:00,187.17,187.24,187.15,187.22,19164
2019/08/30,12:44:00,187.20,187.23,187.16,187.22,20189
2019/08/30,12:45:00,187.23,187.28,187.21,187.21,22523
2019/08/30,12:46:00,187.23,187.26,187.19,187.19,18026
2019/08/30,12:47:00,187.19,187.19,187.17,187.18,11683
2019/08/30,12:48:00,187.19,187.23,187.18,187.22,13458
2019/08/30,12:49:00,187.21,187.24,187.19,187.22,8602
2019/08/30,12:50:00,187.22,187.22,187.16,187.16,16178
2019/08/30,12:51:00,187.16,187.18,187.12,187.12,14712
2019/08/30,12:52:00,187.13,187.13,187.02,187.07,35436
2019/08/30,12:53:00,187.08,187.11,187.07,187.10,12622
2019/08/30,12:54:00,187.10,187.15,187.10,187.12,106684
2019/08/30,12:55:00,187.12,187.21,187.12,187.21,191772
2019/08/30,12:56:00,187.20,187.30,187.19,187.30,40667
2019/08/30,12:57:00,187.30,187.30,187.20,187.20,36985
2019/08/30,12:58:00,187.20,187.26,187.20,187.26,28071
2019/08/30,12:59:00,187.25,187.25,187.21,187.25,10224
2019/08/30,13:00:00,187.25,187.27,187.22,187.22,9878
2019/08/30,13:01:00,187.22,187.31,187.21,187.29,23957
2019/08/30,13:02:00,187.29,187.29,187.24,187.24,5708
2019/08/30,13:03:00,187.22,187.24,187.17,187.18,28235
2019/08/30,13:04:00,187.18,187.19,187.12,187.12,29340
2019/08/30,13:05:00,187.12,187.17,187.10,187.10,15959
2019/08/30,13:06:00,187.10,187.12,186.99,186.99,47183
2019/08/30,13:07:00,186.99,187.02,186.98,187.00,32865
2019/08/30,13:08:00,187.02,187.10,187.02,187.09,13259
2019/08/30,13:09:00,187.09,187.09,187.05,187.08,8685
2019/08/30,13:10:00,187.08,187.09,187.06,187.07,5941
2019/08/30,13:11:00,187.07,187.08,187.02,187.03,10939
2019/08/30,13:12:00,187.02,187.05,187.00,187.02,16160
2019/08/30,13:13:00,187.02,187.06,187.02,187.05,4370
2019/08/30,13:14:00,187.06,187.08,187.05,187.06,7691
2019/08/30,13:15:00,187.07,187.08,187.03,187.03,8317
2019/08/30,13:16:00,187.01,187.02,186.97,187.00,35372
2019/08/30,13:17:00,187.00,187.01,186.92,186.95,22690
2019/08/30,13:18:00,186.95,186.95,186.87,186.95,76007
2019/08/30,13:19:00,186.95,186.96,186.88,186.96,25795
2019/08/30,13:20:00,186.96,186.98,186.94,186.97,7446
2019/08/30,13:21:00,186.97,187.05,186.97,187.05,14322
2019/08/30,13:22:00,187.06,187.08,187.03,187.04,141456
2019/08/30,13:23:00,187.04,187.09,187.03,187.08,6769
2019/08/30,13:24:00,187.08,187.09,187.01,187.03,84734
2019/08/30,13:25:00,187.03,187.03,186.97,187.01,17835
2019/08/30,13:26:00,187.01,187.06,187.01,187.05,51535
2019/08/30,13:27:00,187.05,187.05,187.00,187.05,64630
2019/08/30,13:28:00,187.05,187.08,187.05,187.05,43962
2019/08/30,13:29:00,187.05,187.10,187.04,187.10,18588
2019/08/30,13:30:00,187.10,187.12,187.04,187.04,196589
2019/08/30,13:31:00,187.04,187.08,187.02,187.02,11102
2019/08/30,13:32:00,187.02,187.10,187.02,187.07,19972
2019/08/30,13:33:00,187.05,187.10,187.05,187.10,9366
2019/08/30,13:34:00,187.10,187.12,187.07,187.07,12321
2019/08/30,13:35:00,187.07,187.09,187.04,187.07,7990
2019/08/30,13:36:00,187.07,187.09,186.98,186.98,30570
2019/08/30,13:37:00,186.98,186.99,186.94,186.97,11716
2019/08/30,13:38:00,186.97,187.00,186.93,186.94,19542
2019/08/30,13:39:00,186.94,186.98,186.94,186.94,5693
2019/08/30,13:40:00,186.95,187.00,186.95,186.95,9967
2019/08/30,13:41:00,186.95,186.96,186.91,186.95,14756
2019/08/30,13:42:00,186.93,186.95,186.91,186.95,22719
2019/08/30,13:43:00,186.93,186.97,186.93,186.96,9316
2019/08/30,13:44:00,186.96,186.96,186.92,186.93,7667
2019/08/30,13:45:00,186.93,186.93,186.89,186.91,25989
2019/08/30,13:46:00,186.91,187.02,186.91,187.02,24379
2019/08/30,13:47:00,187.02,187.05,186.99,187.03,16765
2019/08/30,13:48:00,187.04,187.04,187.01,187.01,47746
2019/08/30,13:49:00,187.01,187.04,187.01,187.04,10988
2019/08/30,13:50:00,187.04,187.07,187.03,187.06,76797
2019/08/30,13:51:00,187.06,187.08,187.06,187.07,34770
2019/08/30,13:52:00,187.07,187.07,187.03,187.04,30832
2019/08/30,13:53:00,187.03,187.06,187.01,187.06,26200
2019/08/30,13:54:00,187.05,187.06,187.03,187.04,57207
2019/08/30,13:55:00,187.04,187.05,187.01,187.02,34832
2019/08/30,13:56:00,187.01,187.03,186.96,187.03,37447
2019/08/30,13:57:00,187.03,187.04,187.00,187.04,13580
2019/08/30,13:58:00,187.04,187.11,187.02,187.08,42769
2019/08/30,13:59:00,187.08,187.10,187.06,187.08,30994
2019/08/30,14:00:00,187.09,187.09,186.98,187.06,71748
2019/08/30,14:01:00,187.05,187.13,187.04,187.13,18676
2019/08/30,14:02:00,187.13,187.19,187.11,187.15,31049
2019/08/30,14:03:00,187.16,187.20,187.15,187.17,20425
2019/08/30,14:04:00,187.17,187.18,187.15,187.16,6670
2019/08/30,14:05:00,187.16,187.17,187.14,187.15,21678
2019/08/30,14:06:00,187.14,187.17,187.10,187.10,27192
2019/08/30,14:07:00,187.12,187.16,187.10,187.16,14376
2019/08/30,14:08:00,187.17,187.19,187.12,187.15,90130
2019/08/30,14:09:00,187.15,187.18,187.14,187.16,8361
2019/08/30,14:10:00,187.17,187.23,187.17,187.23,15982
2019/08/30,14:11:00,187.23,187.28,187.23,187.26,93661
2019/08/30,14:12:00,187.27,187.32,187.25,187.25,78222
2019/08/30,14:13:00,187.25,187.27,187.21,187.25,53559
2019/08/30,14:14:00,187.25,187.31,187.25,187.30,17323
2019/08/30,14:15:00,187.30,187.31,187.28,187.30,42002
2019/08/30,14:16:00,187.30,187.31,187.26,187.26,16770
2019/08/30,14:17:00,187.26,187.29,187.25,187.29,13831
2019/08/30,14:18:00,187.29,187.31,187.27,187.28,16748
2019/08/30,14:19:00,187.29,187.36,187.29,187.36,47237
2019/08/30,14:20:00,187.36,187.38,187.33,187.34,48440
2019/08/30,14:21:00,187.34,187.36,187.25,187.28,64282
2019/08/30,14:22:00,187.28,187.30,187.28,187.29,11614
2019/08/30,14:23:00,187.28,187.29,187.25,187.26,47256
2019/08/30,14:24:00,187.26,187.28,187.25,187.26,12437
2019/08/30,14:25:00,187.26,187.30,187.26,187.28,14629
2019/08/30,14:26:00,187.28,187.35,187.28,187.34,34019
2019/08/30,14:27:00,187.33,187.35,187.30,187.35,17832
2019/08/30,14:28:00,187.35,187.35,187.29,187.30,11542
2019/08/30,14:29:00,187.31,187.33,187.28,187.28,26556
2019/08/30,14:30:00,187.29,187.31,187.28,187.31,19969
2019/08/30,14:31:00,187.32,187.34,187.28,187.33,22536
2019/08/30,14:32:00,187.33,187.37,187.27,187.35,60931
2019/08/30,14:33:00,187.35,187.41,187.30,187.30,51186
2019/08/30,14:34:00,187.30,187.30,187.17,187.22,56514
2019/08/30,14:35:00,187.21,187.25,187.15,187.19,50168
2019/08/30,14:36:00,187.19,187.20,187.12,187.15,29286
2019/08/30,14:37:00,187.15,187.22,187.13,187.20,17812
2019/08/30,14:38:00,187.20,187.20,187.16,187.16,10575
2019/08/30,14:39:00,187.15,187.17,187.08,187.11,99926
2019/08/30,14:40:00,187.11,187.17,187.10,187.11,24252
2019/08/30,14:41:00,187.11,187.11,187.04,187.07,34977
2019/08/30,14:42:00,187.07,187.10,186.95,186.99,38556
2019/08/30,14:43:00,186.98,187.04,186.90,187.04,104640
2019/08/30,14:44:00,187.04,187.11,187.02,187.07,80788
2019/08/30,14:45:00,187.08,187.16,187.08,187.13,35543
2019/08/30,14:46:00,187.13,187.13,186.97,187.03,35561
2019/08/30,14:47:00,187.02,187.03,186.92,186.92,35820
2019/08/30,14:48:00,186.92,187.00,186.92,186.97,24822
2019/08/30,14:49:00,186.97,186.97,186.93,186.95,31089
2019/08/30,14:50:00,186.95,187.00,186.94,186.96,21150
2019/08/30,14:51:00,186.96,187.04,186.94,187.00,55887
2019/08/30,14:52:00,186.99,187.02,186.94,187.00,19713
2019/08/30,14:53:00,187.00,187.02,186.92,186.92,77877
2019/08/30,14:54:00,186.91,186.97,186.90,186.95,13869
2019/08/30,14:55:00,186.94,187.01,186.94,186.99,83614
2019/08/30,14:56:00,186.99,187.03,186.96,187.01,24205
2019/08/30,14:57:00,187.00,187.08,187.00,187.03,24905
2019/08/30,14:58:00,187.04,187.09,187.04,187.06,18645
2019/08/30,14:59:00,187.06,187.06,187.02,187.05,12345
2019/08/30,15:00:00,187.05,187.06,187.00,187.02,21072
2019/08/30,15:01:00,187.02,187.11,187.00,187.05,58141
2019/08/30,15:02:00,187.05,187.06,186.86,186.89,67567
2019/08/30,15:03:00,186.89,186.91,186.77,186.85,77791
2019/08/30,15:04:00,186.85,186.86,186.74,186.84,45989
2019/08/30,15:05:00,186.83,186.88,186.83,186.86,18265
2019/08/30,15:06:00,186.86,186.91,186.85,186.88,27105
2019/08/30,15:07:00,186.88,186.93,186.87,186.87,13185
2019/08/30,15:08:00,186.87,186.90,186.85,186.85,8814
2019/08/30,15:09:00,186.85,186.88,186.85,186.88,10710
2019/08/30,15:10:00,186.88,186.91,186.88,186.89,3801
2019/08/30,15:11:00,186.89,186.91,186.86,186.86,11352
2019/08/30,15:12:00,186.87,186.88,186.79,186.85,38850
2019/08/30,15:13:00,186.82,186.82,186.75,186.79,43377
2019/08/30,15:14:00,186.80,186.85,186.79,186.81,15810
2019/08/30,15:15:00,186.81,186.87,186.80,186.85,42352
2019/08/30,15:16:00,186.86,186.91,186.81,186.83,30705
2019/08/30,15:17:00,186.83,186.83,186.70,186.77,117580
2019/08/30,15:18:00,186.76,186.77,186.70,186.73,49806
2019/08/30,15:19:00,186.74,186.76,186.70,186.75,30034
2019/08/30,15:20:00,186.75,186.78,186.74,186.76,26321
2019/08/30,15:21:00,186.76,186.87,186.76,186.86,31265
2019/08/30,15:22:00,186.85,186.86,186.81,186.83,20435
2019/08/30,15:23:00,186.82,186.87,186.77,186.78,31334
2019/08/30,15:24:00,186.78,186.84,186.75,186.84,16096
2019/08/30,15:25:00,186.84,186.91,186.84,186.87,26313
2019/08/30,15:26:00,186.88,186.94,186.88,186.93,51971
2019/08/30,15:27:00,186.92,187.02,186.91,187.00,46826
2019/08/30,15:28:00,187.00,187.07,186.96,187.06,143548
2019/08/30,15:29:00,187.06,187.20,187.06,187.14,101148
2019/08/30,15:30:00,187.13,187.17,187.10,187.10,37620
2019/08/30,15:31:00,187.12,187.22,187.09,187.22,61841
2019/08/30,15:32:00,187.22,187.26,187.21,187.24,92053
2019/08/30,15:33:00,187.24,187.24,187.16,187.20,72556
2019/08/30,15:34:00,187.20,187.22,187.16,187.18,32644
2019/08/30,15:35:00,187.17,187.25,187.17,187.23,59424
2019/08/30,15:36:00,187.24,187.30,187.19,187.23,76734
2019/08/30,15:37:00,187.23,187.29,187.20,187.25,34366
2019/08/30,15:38:00,187.25,187.29,187.21,187.22,41822
2019/08/30,15:39:00,187.22,187.25,187.20,187.23,53969
2019/08/30,15:40:00,187.24,187.29,187.22,187.25,43918
2019/08/30,15:41:00,187.25,187.34,187.25,187.30,87746
2019/08/30,15:42:00,187.30,187.31,187.20,187.22,53814
2019/08/30,15:43:00,187.22,187.22,187.18,187.20,96321
2019/08/30,15:44:00,187.20,187.21,187.17,187.19,80342
2019/08/30,15:45:00,187.19,187.22,187.17,187.20,58806
2019/08/30,15:46:00,187.20,187.25,187.20,187.21,43182
2019/08/30,15:47:00,187.21,187.22,187.17,187.19,63600
2019/08/30,15:48:00,187.20,187.23,187.17,187.23,64952
2019/08/30,15:49:00,187.23,187.24,187.18,187.20,30615
2019/08/30,15:50:00,187.20,187.24,187.16,187.16,77333
2019/08/30,15:51:00,187.17,187.31,187.17,187.28,291122
2019/08/30,15:52:00,187.27,187.28,187.23,187.24,328434
2019/08/30,15:53:00,187.24,187.29,187.23,187.26,116104
2019/08/30,15:54:00,187.26,187.27,187.16,187.18,100382
2019/08/30,15:55:00,187.17,187.27,187.15,187.23,459464
2019/08/30,15:56:00,187.23,187.67,187.23,187.66,726544
2019/08/30,15:57:00,187.65,187.66,187.58,187.61,169362
2019/08/30,15:58:00,187.61,187.62,187.51,187.54,276104
2019/08/30,15:59:00,187.54,187.58,187.41,187.51,312256
2019/08/30,16:00:00,187.52,187.62,187.21,187.47,635188
2019/09/03,09:31:00,186.26,186.32,186.00,186.08,163600
2019/09/03,09:32:00,186.08,186.20,186.01,186.12,114384
2019/09/03,09:33:00,186.12,186.23,186.06,186.06,186643
2019/09/03,09:34:00,186.06,186.21,186.03,186.16,130631
2019/09/03,09:35:00,186.15,186.52,186.11,186.47,155008
2019/09/03,09:36:00,186.47,186.78,186.47,186.71,183115
2019/09/03,09:37:00,186.71,186.99,186.71,186.84,183427
2019/09/03,09:38:00,186.85,186.88,186.61,186.62,158741
2019/09/03,09:39:00,186.64,186.82,186.64,186.72,97635
2019/09/03,09:40:00,186.73,186.89,186.73,186.83,38479
2019/09/03,09:41:00,186.83,186.93,186.73,186.74,131176
2019/09/03,09:42:00,186.75,186.79,186.57,186.57,124992
2019/09/03,09:43:00,186.57,186.68,186.49,186.66,99132
2019/09/03,09:44:00,186.66,186.85,186.66,186.80,84979
2019/09/03,09:45:00,186.81,186.84,186.73,186.77,75934
2019/09/03,09:46:00,186.79,186.96,186.77,186.92,82985
2019/09/03,09:47:00,186.92,186.95,186.85,186.89,59149
2019/09/03,09:48:00,186.90,186.95,186.67,186.78,64193
2019/09/03,09:49:00,186.78,186.80,186.55,186.55,72833
2019/09/03,09:50:00,186.56,186.66,186.38,186.62,146075
2019/09/03,09:51:00,186.62,186.93,186.62,186.85,136213
2019/09/03,09:52:00,186.85,187.12,186.85,187.03,139590
2019/09/03,09:53:00,187.03,187.17,187.02,187.14,106071
2019/09/03,09:54:00,187.14,187.15,187.04,187.10,124095
2019/09/03,09:55:00,187.10,187.12,187.01,187.11,59173
2019/09/03,09:56:00,187.11,187.18,186.95,187.00,96073
2019/09/03,09:57:00,187.00,187.02,186.91,186.94,49649
2019/09/03,09:58:00,186.94,186.96,186.86,186.86,42915
2019/09/03,09:59:00,186.86,186.93,186.84,186.85,31547
2019/09/03,10:00:00,186.85,186.99,186.85,186.98,32186
2019/09/03,10:01:00,186.96,186.96,186.21,186.21,347224
2019/09/03,10:02:00,186.23,186.27,186.03,186.11,334387
2019/09/03,10:03:00,186.10,186.39,186.06,186.26,190125
2019/09/03,10:04:00,186.23,186.31,186.14,186.18,90499
2019/09/03,10:05:00,186.18,186.18,185.53,185.66,329878
2019/09/03,10:06:00,185.66,185.75,185.56,185.67,226930
2019/09/03,10:07:00,185.67,185.78,185.39,185.41,568705
2019/09/03,10:08:00,185.41,185.60,185.38,185.59,468553
2019/09/03,10:09:00,185.57,185.71,185.54,185.69,91367
2019/09/03,10:10:00,185.68,185.68,185.44,185.63,91293
2019/09/03,10:11:00,185.63,185.78,185.55,185.77,381693
2019/09/03,10:12:00,185.79,185.81,185.63,185.70,161869
2019/09/03,10:13:00,185.70,185.70,185.46,185.56,92389
2019/09/03,10:14:00,185.55,185.61,185.46,185.52,89311
2019/09/03,10:15:00,185.52,185.59,185.35,185.40,165031
2019/09/03,10:16:00,185.40,185.50,185.26,185.50,142333
2019/09/03,10:17:00,185.50,185.64,185.49,185.62,73106
2019/09/03,10:18:00,185.62,185.66,185.56,185.63,141829
2019/09/03,10:19:00,185.63,185.66,185.58,185.62,533369
2019/09/03,10:20:00,185.65,185.70,185.59,185.60,39752
2019/09/03,10:21:00,185.61,185.67,185.58,185.63,54479
2019/09/03,10:22:00,185.63,185.77,185.63,185.74,58335
2019/09/03,10:23:00,185.75,185.77,185.61,185.66,94159
2019/09/03,10:24:00,185.66,185.81,185.64,185.81,147285
2019/09/03,10:25:00,185.81,185.81,185.60,185.66,68360
2019/09/03,10:26:00,185.67,185.69,185.59,185.59,41558
2019/09/03,10:27:00,185.59,185.59,185.41,185.57,87303
2019/09/03,10:28:00,185.55,185.66,185.51,185.66,42629
2019/09/03,10:29:00,185.65,185.89,185.63,185.80,91566
2019/09/03,10:30:00,185.79,186.00,185.79,185.99,144363
2019/09/03,10:31:00,185.98,185.99,185.84,185.87,109324
2019/09/03,10:32:00,185.85,185.86,185.72,185.72,70854
2019/09/03,10:33:00,185.73,185.85,185.70,185.84,68288
2019/09/03,10:34:00,185.84,185.84,185.66,185.69,38355
2019/09/03,10:35:00,185.69,185.75,185.59,185.74,52746
2019/09/03,10:36:00,185.74,185.84,185.56,185.64,129257
2019/09/03,10:37:00,185.64,185.81,185.64,185.79,43271
2019/09/03,10:38:00,185.80,185.88,185.73,185.73,68076
2019/09/03,10:39:00,185.74,185.83,185.69,185.80,29990
2019/09/03,10:40:00,185.79,185.81,185.73,185.79,37069
2019/09/03,10:41:00,185.79,185.92,185.73,185.91,43942
2019/09/03,10:42:00,185.92,186.49,185.90,186.42,323611
2019/09/03,10:43:00,186.41,186.44,186.23,186.25,92460
2019/09/03,10:44:00,186.26,186.27,186.17,186.24,76695
2019/09/03,10:45:00,186.24,186.29,186.14,186.23,60081
2019/09/03,10:46:00,186.21,186.30,186.12,186.24,66535
2019/09/03,10:47:00,186.24,186.25,186.00,186.03,63374
2019/09/03,10:48:00,186.04,186.07,185.97,185.99,133338
2019/09/03,10:49:00,185.99,186.09,185.97,186.07,46631
2019/09/03,10:50:00,186.07,186.30,186.07,186.19,123873
2019/09/03,10:51:00,186.19,186.26,186.13,186.23,29500
2019/09/03,10:52:00,186.23,186.28,186.15,186.24,26847
2019/09/03,10:53:00,186.24,186.36,186.19,186.33,51377
2019/09/03,10:54:00,186.33,186.41,186.29,186.33,41451
2019/09/03,10:55:00,186.34,186.38,186.29,186.30,61128
2019/09/03,10:56:00,186.30,186.40,186.30,186.39,63653
2019/09/03,10:57:00,186.39,186.43,186.34,186.38,66879
2019/09/03,10:58:00,186.38,186.42,186.29,186.37,60993
2019/09/03,10:59:00,186.37,186.39,186.29,186.32,73964
2019/09/03,11:00:00,186.32,186.46,186.31,186.46,55603
2019/09/03,11:01:00,186.46,186.47,186.34,186.35,20417
2019/09/03,11:02:00,186.35,186.39,186.31,186.38,25881
2019/09/03,11:03:00,186.37,186.43,186.24,186.33,39120
2019/09/03,11:04:00,186.33,186.41,186.20,186.23,27487
2019/09/03,11:05:00,186.24,186.31,186.22,186.22,29987
2019/09/03,11:06:00,186.22,186.26,186.11,186.17,65338
2019/09/03,11:07:00,186.17,186.28,186.14,186.21,42425
2019/09/03,11:08:00,186.19,186.31,186.17,186.29,57881
2019/09/03,11:09:00,186.26,186.32,186.10,186.13,60870
2019/09/03,11:10:00,186.13,186.17,186.08,186.12,234731
2019/09/03,11:11:00,186.12,186.16,185.79,185.80,149354
2019/09/03,11:12:00,185.81,185.90,185.77,185.79,102504
2019/09/03,11:13:00,185.79,185.79,185.56,185.63,71808
2019/09/03,11:14:00,185.63,185.73,185.63,185.68,37158
2019/09/03,11:15:00,185.66,185.71,185.62,185.63,71039
2019/09/03,11:16:00,185.63,185.74,185.56,185.71,51246
2019/09/03,11:17:00,185.70,185.78,185.66,185.78,42668
2019/09/03,11:18:00,185.78,185.89,185.72,185.72,56882
2019/09/03,11:19:00,185.71,185.76,185.68,185.74,21144
2019/09/03,11:20:00,185.72,185.85,185.72,185.85,18492
2019/09/03,11:21:00,185.83,185.95,185.78,185.94,36640
2019/09/03,11:22:00,185.92,185.97,185.90,185.91,21043
2019/09/03,11:23:00,185.91,185.96,185.89,185.93,17304
2019/09/03,11:24:00,185.93,185.96,185.88,185.89,44192
2019/09/03,11:25:00,185.89,185.98,185.83,185.97,49752
2019/09/03,11:26:00,185.97,186.03,185.88,185.88,51409
2019/09/03,11:27:00,185.88,186.00,185.87,186.00,24329
2019/09/03,11:28:00,186.00,186.05,185.96,186.01,37265
2019/09/03,11:29:00,186.01,186.14,185.85,185.85,206371
2019/09/03,11:30:00,185.82,186.00,185.79,185.99,95834
2019/09/03,11:31:00,185.99,186.28,185.95,186.16,129984
2019/09/03,11:32:00,186.16,186.16,185.92,186.02,57872
2019/09/03,11:33:00,186.02,186.07,185.93,185.94,34276
2019/09/03,11:34:00,185.94,186.04,185.75,186.01,99906
2019/09/03,11:35:00,186.00,186.16,185.98,186.06,44208
2019/09/03,11:36:00,186.07,186.19,186.04,186.15,47659
2019/09/03,11:37:00,186.13,186.20,186.13,186.17,10523
2019/09/03,11:38:00,186.17,186.21,186.14,186.17,21275
2019/09/03,11:39:00,186.17,186.23,186.14,186.20,23049
2019/09/03,11:40:00,186.19,186.20,186.11,186.17,17423
2019/09/03,11:41:00,186.17,186.20,186.08,186.14,12912
2019/09/03,11:42:00,186.16,186.19,186.12,186.14,26450
2019/09/03,11:43:00,186.14,186.20,186.11,186.12,14429
2019/09/03,11:44:00,186.13,186.19,186.09,186.10,35413
2019/09/03,11:45:00,186.08,186.20,186.07,186.11,46772
2019/09/03,11:46:00,186.10,186.16,185.99,186.04,46679
2019/09/03,11:47:00,186.04,186.07,186.01,186.03,19680
2019/09/03,11:48:00,186.04,186.46,186.04,186.35,83798
2019/09/03,11:49:00,186.34,186.39,186.30,186.38,37293
2019/09/03,11:50:00,186.39,186.41,186.38,186.41,16718
2019/09/03,11:51:00,186.42,186.42,186.32,186.32,30270
2019/09/03,11:52:00,186.32,186.36,186.31,186.33,18901
2019/09/03,11:53:00,186.33,186.37,186.31,186.37,20252
2019/09/03,11:54:00,186.36,186.36,186.27,186.31,30084
2019/09/03,11:55:00,186.31,186.34,186.27,186.33,25177
2019/09/03,11:56:00,186.33,186.33,186.23,186.23,19230
2019/09/03,11:57:00,186.23,186.23,186.10,186.15,139768
2019/09/03,11:58:00,186.15,186.24,186.15,186.22,18812
2019/09/03,11:59:00,186.22,186.23,186.12,186.17,13544
2019/09/03,12:00:00,186.16,186.18,186.13,186.13,12704
2019/09/03,12:01:00,186.13,186.17,186.07,186.16,29324
2019/09/03,12:02:00,186.16,186.17,186.05,186.08,18081
2019/09/03,12:03:00,186.09,186.16,186.04,186.10,16162
2019/09/03,12:04:00,186.10,186.22,186.10,186.22,22781
2019/09/03,12:05:00,186.23,186.30,186.22,186.23,32140
2019/09/03,12:06:00,186.23,186.24,186.17,186.21,32377
2019/09/03,12:07:00,186.20,186.25,186.20,186.20,8917
2019/09/03,12:08:00,186.20,186.24,186.08,186.10,22457
2019/09/03,12:09:00,186.08,186.11,186.03,186.05,30338
2019/09/03,12:10:00,186.05,186.10,185.88,185.94,58083
2019/09/03,12:11:00,185.94,186.02,185.92,185.99,18338
2019/09/03,12:12:00,185.99,186.01,185.93,185.98,119677
2019/09/03,12:13:00,185.97,185.98,185.89,185.93,22036
2019/09/03,12:14:00,185.91,185.99,185.90,185.93,15119
2019/09/03,12:15:00,185.93,186.01,185.92,186.00,9094
2019/09/03,12:16:00,186.00,186.03,185.96,185.97,15710
2019/09/03,12:17:00,185.98,185.99,185.90,185.92,13182
2019/09/03,12:18:00,185.93,186.00,185.93,185.96,11313
2019/09/03,12:19:00,185.96,186.06,185.96,186.00,41699
2019/09/03,12:20:00,186.00,186.06,186.00,186.03,22793
2019/09/03,12:21:00,186.04,186.12,186.03,186.08,48636
2019/09/03,12:22:00,186.09,186.09,186.01,186.03,19241
2019/09/03,12:23:00,186.03,186.06,185.92,185.94,58692
2019/09/03,12:24:00,185.94,185.99,185.91,185.98,20260
2019/09/03,12:25:00,185.98,186.02,185.95,185.95,8450
2019/09/03,12:26:00,185.95,186.02,185.95,186.01,16016
2019/09/03,12:27:00,186.01,186.02,185.96,186.01,12057
2019/09/03,12:28:00,186.01,186.01,185.97,185.97,16917
2019/09/03,12:29:00,185.96,185.96,185.87,185.94,23275
2019/09/03,12:30:00,185.95,186.01,185.94,185.96,21469
2019/09/03,12:31:00,185.95,185.95,185.83,185.84,24614
2019/09/03,12:32:00,185.84,185.84,185.76,185.81,56278
2019/09/03,12:33:00,185.82,185.88,185.82,185.85,17848
2019/09/03,12:34:00,185.84,185.87,185.81,185.85,13705
2019/09/03,12:35:00,185.84,185.86,185.80,185.85,7529
2019/09/03,12:36:00,185.85,185.87,185.81,185.84,15491
2019/09/03,12:37:00,185.84,185.95,185.84,185.94,12589
2019/09/03,12:38:00,185.94,185.95,185.88,185.93,30773
2019/09/03,12:39:00,185.93,186.01,185.93,185.95,81980
2019/09/03,12:40:00,185.97,186.00,185.97,185.97,101389
2019/09/03,12:41:00,185.97,185.99,185.94,185.98,86735
2019/09/03,12:42:00,185.97,185.97,185.91,185.97,105906
2019/09/03,12:43:00,185.97,186.00,185.95,185.96,17112
2019/09/03,12:44:00,185.96,186.02,185.95,185.97,19951
2019/09/03,12:45:00,185.97,186.00,185.96,185.96,20601
2019/09/03,12:46:00,185.95,185.96,185.89,185.95,15034
2019/09/03,12:47:00,185.95,186.01,185.91,186.01,10685
2019/09/03,12:48:00,186.02,186.03,186.00,186.02,21624
2019/09/03,12:49:00,186.02,186.13,186.02,186.13,43892
2019/09/03,12:50:00,186.13,186.15,186.07,186.09,24695
2019/09/03,12:51:00,186.09,186.10,185.99,186.01,46082
2019/09/03,12:52:00,186.02,186.02,185.94,185.94,14338
2019/09/03,12:53:00,185.94,185.96,185.87,185.88,27095
2019/09/03,12:54:00,185.88,185.88,185.75,185.77,32828
2019/09/03,12:55:00,185.76,185.76,185.67,185.72,54762
2019/09/03,12:56:00,185.71,185.78,185.67,185.77,36685
2019/09/03,12:57:00,185.76,185.78,185.72,185.77,31116
2019/09/03,12:58:00,185.78,185.81,185.74,185.77,17297
2019/09/03,12:59:00,185.77,185.80,185.74,185.78,10141
2019/09/03,13:00:00,185.78,185.80,185.75,185.77,7309
2019/09/03,13:01:00,185.77,185.86,185.75,185.83,31088
2019/09/03,13:02:00,185.82,185.92,185.82,185.92,22502
2019/09/03,13:03:00,185.92,185.95,185.77,185.77,31925
2019/09/03,13:04:00,185.77,185.79,185.72,185.76,21743
2019/09/03,13:05:00,185.76,185.85,185.74,185.75,11080
2019/09/03,13:06:00,185.75,185.82,185.73,185.79,14427
2019/09/03,13:07:00,185.78,185.82,185.76,185.78,13647
2019/09/03,13:08:00,185.79,185.80,185.61,185.61,46117
2019/09/03,13:09:00,185.60,185.64,185.49,185.63,101402
2019/09/03,13:10:00,185.63,185.70,185.63,185.69,19831
2019/09/03,13:11:00,185.69,185.72,185.67,185.72,46695
2019/09/03,13:12:00,185.72,185.75,185.71,185.73,15368
2019/09/03,13:13:00,185.72,185.72,185.65,185.65,21987
2019/09/03,13:14:00,185.64,185.69,185.57,185.68,25916
2019/09/03,13:15:00,185.68,185.73,185.67,185.70,12674
2019/09/03,13:16:00,185.70,185.71,185.63,185.66,35528
2019/09/03,13:17:00,185.66,185.69,185.62,185.62,32492
2019/09/03,13:18:00,185.62,185.72,185.62,185.70,10986
2019/09/03,13:19:00,185.72,185.72,185.61,185.61,15644
2019/09/03,13:20:00,185.61,185.66,185.57,185.63,79085
2019/09/03,13:21:00,185.63,185.63,185.55,185.60,18625
2019/09/03,13:22:00,185.60,185.62,185.48,185.48,35312
2019/09/03,13:23:00,185.48,185.54,185.45,185.48,33340
2019/09/03,13:24:00,185.49,185.52,185.43,185.43,32077
2019/09/03,13:25:00,185.43,185.50,185.41,185.50,32908
2019/09/03,13:26:00,185.50,185.55,185.48,185.53,60976
2019/09/03,13:27:00,185.54,185.55,185.50,185.54,14343
2019/09/03,13:28:00,185.54,185.58,185.54,185.58,9404
2019/09/03,13:29:00,185.58,185.59,185.57,185.57,36640
2019/09/03,13:30:00,185.57,185.59,185.55,185.56,9190
2019/09/03,13:31:00,185.56,185.59,185.52,185.52,14128
2019/09/03,13:32:00,185.52,185.58,185.50,185.57,19151
2019/09/03,13:33:00,185.54,185.54,185.42,185.47,44134
2019/09/03,13:34:00,185.46,185.50,185.38,185.39,71949
2019/09/03,13:35:00,185.39,185.42,185.34,185.38,95146
2019/09/03,13:36:00,185.38,185.40,185.33,185.40,105608
2019/09/03,13:37:00,185.40,185.40,185.28,185.29,52681
2019/09/03,13:38:00,185.29,185.35,185.28,185.33,56156
2019/09/03,13:39:00,185.31,185.35,185.29,185.34,51247
2019/09/03,13:40:00,185.34,185.40,185.32,185.39,18372
2019/09/03,13:41:00,185.38,185.42,185.36,185.40,25358
2019/09/03,13:42:00,185.40,185.42,185.40,185.40,27885
2019/09/03,13:43:00,185.39,185.42,185.33,185.33,11615
2019/09/03,13:44:00,185.33,185.37,185.33,185.34,9536
2019/09/03,13:45:00,185.35,185.35,185.15,185.25,76609
2019/09/03,13:46:00,185.25,185.32,185.13,185.21,120696
2019/09/03,13:47:00,185.20,185.27,185.18,185.20,40032
2019/09/03,13:48:00,185.20,185.26,185.20,185.20,23016
2019/09/03,13:49:00,185.21,185.22,185.10,185.20,42026
2019/09/03,13:50:00,185.20,185.25,185.18,185.22,44822
2019/09/03,13:51:00,185.22,185.23,185.19,185.21,57117
2019/09/03,13:52:00,185.22,185.27,185.22,185.23,101619
2019/09/03,13:53:00,185.22,185.26,185.20,185.22,78602
2019/09/03,13:54:00,185.22,185.22,185.11,185.11,24738
2019/09/03,13:55:00,185.11,185.12,185.03,185.09,68501
2019/09/03,13:56:00,185.11,185.16,185.08,185.15,63207
2019/09/03,13:57:00,185.14,185.18,185.12,185.17,27198
2019/09/03,13:58:00,185.17,185.20,185.14,185.16,30655
2019/09/03,13:59:00,185.16,185.19,185.13,185.13,22526
2019/09/03,14:00:00,185.13,185.16,185.10,185.11,26341
2019/09/03,14:01:00,185.11,185.22,185.08,185.21,36323
2019/09/03,14:02:00,185.21,185.25,185.18,185.20,61443
2019/09/03,14:03:00,185.19,185.24,185.18,185.24,44555
2019/09/03,14:04:00,185.24,185.35,185.24,185.32,59007
2019/09/03,14:05:00,185.33,185.39,185.31,185.32,146844
2019/09/03,14:06:00,185.32,185.32,185.23,185.30,34665
2019/09/03,14:07:00,185.31,185.35,185.26,185.32,58880
2019/09/03,14:08:00,185.31,185.32,185.27,185.30,36673
2019/09/03,14:09:00,185.29,185.29,185.26,185.27,22533
2019/09/03,14:10:00,185.26,185.29,185.25,185.29,34913
2019/09/03,14:11:00,185.29,185.31,185.25,185.30,29619
2019/09/03,14:12:00,185.30,185.36,185.26,185.33,62812
2019/09/03,14:13:00,185.34,185.36,185.30,185.31,44135
2019/09/03,14:14:00,185.31,185.31,185.19,185.24,38230
2019/09/03,14:15:00,185.24,185.31,185.23,185.27,30309
2019/09/03,14:16:00,185.27,185.29,185.19,185.20,36610
2019/09/03,14:17:00,185.20,185.22,185.15,185.20,40655
2019/09/03,14:18:00,185.20,185.24,185.17,185.21,22997
2019/09/03,14:19:00,185.21,185.21,185.17,185.17,17223
2019/09/03,14:20:00,185.17,185.18,185.08,185.12,27126
2019/09/03,14:21:00,185.11,185.23,185.11,185.22,31667
2019/09/03,14:22:00,185.22,185.30,185.20,185.24,42095
2019/09/03,14:23:00,185.24,185.24,185.16,185.18,17607
2019/09/03,14:24:00,185.18,185.18,185.12,185.13,12590
2019/09/03,14:25:00,185.14,185.16,185.07,185.09,92088
2019/09/03,14:26:00,185.09,185.13,185.09,185.11,61329
2019/09/03,14:27:00,185.11,185.19,185.11,185.17,46886
2019/09/03,14:28:00,185.17,185.22,185.14,185.21,14567
2019/09/03,14:29:00,185.22,185.24,185.20,185.21,32183
2019/09/03,14:30:00,185.21,185.30,185.20,185.27,48023
2019/09/03,14:31:00,185.27,185.33,185.25,185.31,24173
2019/09/03,14:32:00,185.31,185.36,185.29,185.34,76911
2019/09/03,14:33:00,185.34,185.36,185.30,185.30,34095
2019/09/03,14:34:00,185.30,185.36,185.30,185.33,14084
2019/09/03,14:35:00,185.32,185.33,185.21,185.23,30137
2019/09/03,14:36:00,185.23,185.27,185.19,185.21,17211
2019/09/03,14:37:00,185.22,185.34,185.22,185.32,21463
2019/09/03,14:38:00,185.31,185.33,185.29,185.31,435043
2019/09/03,14:39:00,185.31,185.37,185.30,185.37,42323
2019/09/03,14:40:00,185.35,185.35,185.28,185.31,22442
2019/09/03,14:41:00,185.31,185.35,185.30,185.33,16557
2019/09/03,14:42:00,185.33,185.34,185.27,185.29,31074
2019/09/03,14:43:00,185.29,185.30,185.22,185.26,19577
2019/09/03,14:44:00,185.26,185.27,185.22,185.22,18752
2019/09/03,14:45:00,185.22,185.31,185.21,185.29,93524
2019/09/03,14:46:00,185.29,185.30,185.23,185.28,47668
2019/09/03,14:47:00,185.28,185.28,185.17,185.20,163366
2019/09/03,14:48:00,185.20,185.23,185.17,185.23,27603
2019/09/03,14:49:00,185.23,185.30,185.23,185.25,22201
2019/09/03,14:50:00,185.25,185.28,185.25,185.28,8115
2019/09/03,14:51:00,185.28,185.42,185.28,185.36,37820
2019/09/03,14:52:00,185.36,185.36,185.28,185.31,36871
2019/09/03,14:53:00,185.31,185.34,185.25,185.27,21536
2019/09/03,14:54:00,185.27,185.29,185.21,185.21,23901
2019/09/03,14:55:00,185.22,185.33,185.21,185.32,47364
2019/09/03,14:56:00,185.32,185.33,185.20,185.23,42863
2019/09/03,14:57:00,185.23,185.31,185.22,185.27,20002
2019/09/03,14:58:00,185.28,185.30,185.21,185.29,15506
2019/09/03,14:59:00,185.30,185.31,185.24,185.25,20044
2019/09/03,15:00:00,185.25,185.28,185.23,185.27,17400
2019/09/03,15:01:00,185.28,185.32,185.15,185.19,125658
2019/09/03,15:02:00,185.20,185.24,185.17,185.23,22401
2019/09/03,15:03:00,185.23,185.34,185.21,185.26,41945
2019/09/03,15:04:00,185.26,185.29,185.20,185.23,28903
2019/09/03,15:05:00,185.23,185.25,185.15,185.15,40396
2019/09/03,15:06:00,185.15,185.23,185.15,185.22,33409
2019/09/03,15:07:00,185.22,185.24,185.20,185.21,10100
2019/09/03,15:08:00,185.21,185.24,185.16,185.17,38188
2019/09/03,15:09:00,185.17,185.25,185.14,185.24,24942
2019/09/03,15:10:00,185.24,185.28,185.21,185.26,28505
2019/09/03,15:11:00,185.26,185.29,185.22,185.24,77281
2019/09/03,15:12:00,185.25,185.26,185.21,185.23,20852
2019/09/03,15:13:00,185.25,185.28,185.23,185.26,22655
2019/09/03,15:14:00,185.26,185.31,185.24,185.28,22555
2019/09/03,15:15:00,185.29,185.30,185.25,185.27,17863
2019/09/03,15:16:00,185.27,185.29,185.21,185.29,37766
2019/09/03,15:17:00,185.29,185.35,185.28,185.34,21699
2019/09/03,15:18:00,185.34,185.48,185.33,185.45,59794
2019/09/03,15:19:00,185.45,185.48,185.40,185.45,132727
2019/09/03,15:20:00,185.45,185.48,185.41,185.45,31589
2019/09/03,15:21:00,185.45,185.60,185.45,185.57,112529
2019/09/03,15:22:00,185.57,185.59,185.54,185.55,32856
2019/09/03,15:23:00,185.55,185.60,185.55,185.56,25431
2019/09/03,15:24:00,185.55,185.57,185.54,185.55,35905
2019/09/03,15:25:00,185.55,185.58,185.54,185.55,39037
2019/09/03,15:26:00,185.54,185.58,185.52,185.52,44607
2019/09/03,15:27:00,185.53,185.54,185.50,185.51,31540
2019/09/03,15:28:00,185.52,185.56,185.50,185.51,28729
2019/09/03,15:29:00,185.51,185.53,185.49,185.50,34796
2019/09/03,15:30:00,185.50,185.56,185.46,185.55,173019
2019/09/03,15:31:00,185.55,185.63,185.48,185.53,109949
2019/09/03,15:32:00,185.55,185.66,185.55,185.65,100653
2019/09/03,15:33:00,185.65,185.69,185.61,185.61,74776
2019/09/03,15:34:00,185.61,185.62,185.59,185.61,35898
2019/09/03,15:35:00,185.61,185.64,185.58,185.64,27472
2019/09/03,15:36:00,185.64,185.67,185.60,185.67,59732
2019/09/03,15:37:00,185.67,185.68,185.60,185.60,38920
2019/09/03,15:38:00,185.61,185.64,185.55,185.63,67510
2019/09/03,15:39:00,185.63,185.63,185.60,185.61,29546
2019/09/03,15:40:00,185.61,185.68,185.59,185.65,27286
2019/09/03,15:41:00,185.65,185.69,185.64,185.65,42890
2019/09/03,15:42:00,185.65,185.71,185.62,185.63,85775
2019/09/03,15:43:00,185.62,185.65,185.62,185.62,38317
2019/09/03,15:44:00,185.62,185.63,185.57,185.59,58028
2019/09/03,15:45:00,185.59,185.63,185.59,185.63,31694
2019/09/03,15:46:00,185.64,185.79,185.63,185.79,70454
2019/09/03,15:47:00,185.79,185.87,185.79,185.85,55893
2019/09/03,15:48:00,185.85,185.92,185.85,185.91,72203
2019/09/03,15:49:00,185.91,185.91,185.83,185.84,100038
2019/09/03,15:50:00,185.84,185.86,185.74,185.77,108299
2019/09/03,15:51:00,185.78,185.91,185.77,185.85,304008
2019/09/03,15:52:00,185.86,185.95,185.85,185.95,78708
2019/09/03,15:53:00,185.96,185.97,185.85,185.93,100255
2019/09/03,15:54:00,185.92,185.94,185.84,185.84,55821
2019/09/03,15:55:00,185.85,185.96,185.85,185.92,315442
2019/09/03,15:56:00,185.91,185.91,185.76,185.80,164016
2019/09/03,15:57:00,185.80,185.81,185.69,185.69,110657
2019/09/03,15:58:00,185.69,185.74,185.67,185.73,153632
2019/09/03,15:59:00,185.73,185.73,185.66,185.67,128818
2019/09/03,16:00:00,185.66,185.79,185.62,185.65,382832
2019/09/04,09:31:00,187.43,187.55,187.38,187.47,307616
2019/09/04,09:32:00,187.47,187.57,187.41,187.47,155224
2019/09/04,09:33:00,187.47,187.57,187.30,187.38,198443
2019/09/04,09:34:00,187.37,187.47,187.35,187.44,100265
2019/09/04,09:35:00,187.44,187.50,187.39,187.48,42837
2019/09/04,09:36:00,187.49,187.67,187.49,187.60,112696
2019/09/04,09:37:00,187.60,187.71,187.50,187.57,99723
2019/09/04,09:38:00,187.59,187.65,187.49,187.49,50861
2019/09/04,09:39:00,187.49,187.51,187.39,187.49,48289
2019/09/04,09:40:00,187.49,187.60,187.49,187.54,44142
2019/09/04,09:41:00,187.55,187.64,187.52,187.64,52276
2019/09/04,09:42:00,187.63,187.71,187.62,187.65,70865
2019/09/04,09:43:00,187.65,187.68,187.58,187.67,276608
2019/09/04,09:44:00,187.65,187.71,187.65,187.70,47724
2019/09/04,09:45:00,187.69,187.72,187.35,187.56,250158
2019/09/04,09:46:00,187.57,187.85,187.57,187.75,119848
2019/09/04,09:47:00,187.77,187.90,187.66,187.66,141567
2019/09/04,09:48:00,187.66,187.69,187.61,187.61,68731
2019/09/04,09:49:00,187.62,187.68,187.56,187.59,88242
2019/09/04,09:50:00,187.59,187.65,187.51,187.54,57982
2019/09/04,09:51:00,187.54,187.63,187.52,187.57,69594
2019/09/04,09:52:00,187.59,187.59,187.38,187.44,99494
2019/09/04,09:53:00,187.45,187.50,187.41,187.44,76818
2019/09/04,09:54:00,187.44,187.48,187.38,187.39,26092
2019/09/04,09:55:00,187.40,187.48,187.40,187.46,68533
2019/09/04,09:56:00,187.47,187.49,187.33,187.37,52270
2019/09/04,09:57:00,187.37,187.44,187.36,187.42,68221
2019/09/04,09:58:00,187.42,187.46,187.38,187.42,114585
2019/09/04,09:59:00,187.42,187.48,187.42,187.47,45197
2019/09/04,10:00:00,187.47,187.48,187.40,187.44,47291
2019/09/04,10:01:00,187.44,187.53,187.33,187.51,97528
2019/09/04,10:02:00,187.52,187.61,187.48,187.56,54411
2019/09/04,10:03:00,187.56,187.56,187.46,187.48,16237
2019/09/04,10:04:00,187.48,187.51,187.45,187.51,15636
2019/09/04,10:05:00,187.51,187.52,187.36,187.45,33782
2019/09/04,10:06:00,187.45,187.53,187.44,187.51,31095
2019/09/04,10:07:00,187.52,187.52,187.32,187.35,148917
2019/09/04,10:08:00,187.35,187.35,187.17,187.18,144223
2019/09/04,10:09:00,187.19,187.24,187.16,187.20,31009
2019/09/04,10:10:00,187.21,187.26,187.20,187.21,44402
2019/09/04,10:11:00,187.21,187.24,187.09,187.11,54855
2019/09/04,10:12:00,187.10,187.12,187.02,187.03,47693
2019/09/04,10:13:00,187.03,187.09,186.90,186.98,362943
2019/09/04,10:14:00,186.98,187.06,186.96,187.04,40132
2019/09/04,10:15:00,187.04,187.07,186.94,187.01,33781
2019/09/04,10:16:00,187.01,187.09,186.96,187.06,60060
2019/09/04,10:17:00,187.05,187.12,187.05,187.08,46759
2019/09/04,10:18:00,187.08,187.10,187.01,187.07,43274
2019/09/04,10:19:00,187.07,187.14,187.06,187.13,33840
2019/09/04,10:20:00,187.12,187.17,187.11,187.15,104787
2019/09/04,10:21:00,187.15,187.16,187.11,187.16,79049
2019/09/04,10:22:00,187.16,187.23,187.16,187.23,53644
2019/09/04,10:23:00,187.22,187.25,187.19,187.21,61511
2019/09/04,10:24:00,187.21,187.21,187.15,187.18,64536
2019/09/04,10:25:00,187.18,187.19,187.07,187.08,27859
2019/09/04,10:26:00,187.08,187.13,187.00,187.13,47731
2019/09/04,10:27:00,187.13,187.18,187.11,187.15,19045
2019/09/04,10:28:00,187.15,187.26,187.13,187.26,45143
2019/09/04,10:29:00,187.25,187.27,187.21,187.25,26139
2019/09/04,10:30:00,187.25,187.27,187.20,187.21,16839
2019/09/04,10:31:00,187.24,187.26,187.17,187.22,20569
2019/09/04,10:32:00,187.22,187.25,187.22,187.24,10028
2019/09/04,10:33:00,187.23,187.30,187.22,187.27,25756
2019/09/04,10:34:00,187.27,187.34,187.26,187.34,61932
2019/09/04,10:35:00,187.34,187.37,187.32,187.32,21684
2019/09/04,10:36:00,187.32,187.32,187.25,187.31,24106
2019/09/04,10:37:00,187.31,187.31,187.22,187.25,22338
2019/09/04,10:38:00,187.25,187.25,187.17,187.25,47126
2019/09/04,10:39:00,187.25,187.32,187.25,187.31,26912
2019/09/04,10:40:00,187.31,187.31,187.23,187.23,15514
2019/09/04,10:41:00,187.24,187.24,187.12,187.21,46284
2019/09/04,10:42:00,187.21,187.24,187.19,187.20,103556
2019/09/04,10:43:00,187.20,187.21,187.14,187.21,22775
2019/09/04,10:44:00,187.22,187.22,187.16,187.21,14328
2019/09/04,10:45:00,187.21,187.21,187.14,187.17,27241
2019/09/04,10:46:00,187.17,187.19,187.12,187.14,20139
2019/09/04,10:47:00,187.14,187.21,187.11,187.18,33395
2019/09/04,10:48:00,187.18,187.25,187.14,187.23,22360
2019/09/04,10:49:00,187.23,187.28,187.23,187.28,42157
2019/09/04,10:50:00,187.28,187.28,187.26,187.28,14001
2019/09/04,10:51:00,187.28,187.31,187.22,187.29,30757
2019/09/04,10:52:00,187.29,187.37,187.28,187.36,23321
2019/09/04,10:53:00,187.36,187.36,187.32,187.33,55659
2019/09/04,10:54:00,187.33,187.37,187.32,187.34,62214
2019/09/04,10:55:00,187.34,187.34,187.27,187.30,27158
2019/09/04,10:56:00,187.31,187.31,187.21,187.29,27738
2019/09/04,10:57:00,187.29,187.29,187.19,187.25,65381
2019/09/04,10:58:00,187.24,187.32,187.24,187.28,99773
2019/09/04,10:59:00,187.28,187.31,187.28,187.28,18772
2019/09/04,11:00:00,187.28,187.34,187.27,187.33,37262
2019/09/04,11:01:00,187.34,187.43,187.33,187.37,51150
2019/09/04,11:02:00,187.37,187.40,187.32,187.39,36410
2019/09/04,11:03:00,187.39,187.43,187.39,187.42,22884
2019/09/04,11:04:00,187.42,187.43,187.40,187.40,14913
2019/09/04,11:05:00,187.39,187.40,187.36,187.39,25344
2019/09/04,11:06:00,187.39,187.40,187.30,187.34,63188
2019/09/04,11:07:00,187.34,187.35,187.31,187.34,11647
2019/09/04,11:08:00,187.34,187.39,187.34,187.39,27629
2019/09/04,11:09:00,187.39,187.44,187.39,187.40,33574
2019/09/04,11:10:00,187.40,187.41,187.37,187.40,25934
2019/09/04,11:11:00,187.40,187.42,187.36,187.41,22389
2019/09/04,11:12:00,187.41,187.45,187.41,187.43,51755
2019/09/04,11:13:00,187.42,187.42,187.36,187.36,25956
2019/09/04,11:14:00,187.36,187.37,187.31,187.35,21393
2019/09/04,11:15:00,187.35,187.35,187.30,187.31,50361
2019/09/04,11:16:00,187.31,187.34,187.29,187.34,45056
2019/09/04,11:17:00,187.34,187.36,187.32,187.32,56842
2019/09/04,11:18:00,187.32,187.39,187.32,187.39,30014
2019/09/04,11:19:00,187.39,187.39,187.35,187.37,12010
2019/09/04,11:20:00,187.37,187.40,187.35,187.36,19754
2019/09/04,11:21:00,187.36,187.40,187.36,187.36,14038
2019/09/04,11:22:00,187.36,187.38,187.34,187.38,17867
2019/09/04,11:23:00,187.38,187.44,187.37,187.43,16428
2019/09/04,11:24:00,187.43,187.48,187.42,187.47,42781
2019/09/04,11:25:00,187.46,187.47,187.41,187.42,27229
2019/09/04,11:26:00,187.42,187.44,187.38,187.41,22401
2019/09/04,11:27:00,187.41,187.44,187.40,187.43,29144
2019/09/04,11:28:00,187.43,187.50,187.43,187.48,81886
2019/09/04,11:29:00,187.49,187.53,187.49,187.49,55679
2019/09/04,11:30:00,187.50,187.60,187.50,187.58,226535
2019/09/04,11:31:00,187.58,187.60,187.56,187.60,79146
2019/09/04,11:32:00,187.60,187.68,187.58,187.67,59651
2019/09/04,11:33:00,187.67,187.75,187.67,187.70,66562
2019/09/04,11:34:00,187.71,187.71,187.65,187.68,47092
2019/09/04,11:35:00,187.68,187.77,187.67,187.74,112396
2019/09/04,11:36:00,187.74,187.82,187.74,187.76,53357
2019/09/04,11:37:00,187.76,187.81,187.73,187.75,112042
2019/09/04,11:38:00,187.76,187.78,187.74,187.76,19251
2019/09/04,11:39:00,187.76,187.79,187.72,187.73,25573
2019/09/04,11:40:00,187.73,187.76,187.73,187.73,31735
2019/09/04,11:41:00,187.73,187.80,187.73,187.78,194627
2019/09/04,11:42:00,187.78,187.83,187.76,187.78,67700
2019/09/04,11:43:00,187.78,187.82,187.77,187.80,42078
2019/09/04,11:44:00,187.81,187.81,187.79,187.79,26203
2019/09/04,11:45:00,187.79,187.83,187.79,187.82,21910
2019/09/04,11:46:00,187.82,187.84,187.80,187.83,21594
2019/09/04,11:47:00,187.83,187.84,187.82,187.83,18381
2019/09/04,11:48:00,187.83,187.84,187.78,187.78,27307
2019/09/04,11:49:00,187.78,187.79,187.75,187.78,31442
2019/09/04,11:50:00,187.79,187.81,187.77,187.79,15536
2019/09/04,11:51:00,187.79,187.82,187.77,187.78,29201
2019/09/04,11:52:00,187.78,187.80,187.74,187.76,20906
2019/09/04,11:53:00,187.77,187.77,187.73,187.75,19505
2019/09/04,11:54:00,187.75,187.77,187.74,187.75,13596
2019/09/04,11:55:00,187.75,187.78,187.73,187.76,34883
2019/09/04,11:56:00,187.76,187.78,187.74,187.76,13453
2019/09/04,11:57:00,187.76,187.77,187.74,187.74,7424
2019/09/04,11:58:00,187.74,187.75,187.71,187.73,12728
2019/09/04,11:59:00,187.74,187.75,187.72,187.74,179270
2019/09/04,12:00:00,187.74,187.79,187.73,187.79,11142
2019/09/04,12:01:00,187.79,187.81,187.76,187.77,20376
2019/09/04,12:02:00,187.78,187.81,187.78,187.81,27967
2019/09/04,12:03:00,187.82,187.83,187.80,187.81,9451
2019/09/04,12:04:00,187.81,187.87,187.80,187.86,46201
2019/09/04,12:05:00,187.87,187.87,187.84,187.85,11612
2019/09/04,12:06:00,187.85,187.87,187.81,187.82,9003
2019/09/04,12:07:00,187.81,187.82,187.80,187.81,65822
2019/09/04,12:08:00,187.81,187.83,187.80,187.81,17462
2019/09/04,12:09:00,187.81,187.84,187.81,187.84,16267
2019/09/04,12:10:00,187.82,187.83,187.79,187.80,67461
2019/09/04,12:11:00,187.79,187.80,187.73,187.73,27170
2019/09/04,12:12:00,187.74,187.82,187.74,187.82,28976
2019/09/04,12:13:00,187.82,187.83,187.81,187.82,45335
2019/09/04,12:14:00,187.81,187.81,187.78,187.79,11583
2019/09/04,12:15:00,187.80,187.80,187.77,187.77,21881
2019/09/04,12:16:00,187.77,187.78,187.71,187.71,31578
2019/09/04,12:17:00,187.71,187.71,187.59,187.63,76812
2019/09/04,12:18:00,187.64,187.64,187.53,187.54,34061
2019/09/04,12:19:00,187.53,187.60,187.53,187.59,43882
2019/09/04,12:20:00,187.59,187.63,187.58,187.61,16322
2019/09/04,12:21:00,187.62,187.67,187.60,187.66,16411
2019/09/04,12:22:00,187.66,187.66,187.64,187.64,19192
2019/09/04,12:23:00,187.65,187.65,187.63,187.65,5659
2019/09/04,12:24:00,187.65,187.66,187.62,187.66,11505
2019/09/04,12:25:00,187.66,187.66,187.62,187.64,14387
2019/09/04,12:26:00,187.64,187.65,187.62,187.63,9583
2019/09/04,12:27:00,187.63,187.66,187.63,187.65,13170
2019/09/04,12:28:00,187.65,187.66,187.64,187.64,116715
2019/09/04,12:29:00,187.64,187.65,187.64,187.65,2461
2019/09/04,12:30:00,187.65,187.66,187.64,187.64,7450
2019/09/04,12:31:00,187.64,187.72,187.63,187.71,22582
2019/09/04,12:32:00,187.71,187.71,187.69,187.70,5476
2019/09/04,12:33:00,187.70,187.72,187.69,187.70,7634
2019/09/04,12:34:00,187.70,187.70,187.59,187.64,84481
2019/09/04,12:35:00,187.64,187.64,187.59,187.62,7008
2019/09/04,12:36:00,187.62,187.67,187.62,187.66,16212
2019/09/04,12:37:00,187.67,187.70,187.64,187.68,20006
2019/09/04,12:38:00,187.68,187.74,187.67,187.69,11222
2019/09/04,12:39:00,187.69,187.70,187.66,187.67,61045
2019/09/04,12:40:00,187.67,187.73,187.67,187.71,28313
2019/09/04,12:41:00,187.71,187.71,187.66,187.70,11598
2019/09/04,12:42:00,187.70,187.75,187.70,187.73,9641
2019/09/04,12:43:00,187.73,187.75,187.71,187.75,6550
2019/09/04,12:44:00,187.75,187.76,187.72,187.74,12116
2019/09/04,12:45:00,187.74,187.77,187.70,187.76,11789
2019/09/04,12:46:00,187.77,187.82,187.75,187.81,33359
2019/09/04,12:47:00,187.80,187.87,187.80,187.85,31003
2019/09/04,12:48:00,187.86,187.95,187.86,187.88,141971
2019/09/04,12:49:00,187.88,187.97,187.88,187.97,44674
2019/09/04,12:50:00,187.97,188.11,187.97,188.09,122428
2019/09/04,12:51:00,188.09,188.09,188.04,188.04,29006
2019/09/04,12:52:00,188.04,188.11,188.04,188.09,42500
2019/09/04,12:53:00,188.09,188.09,188.04,188.07,36033
2019/09/04,12:54:00,188.06,188.08,188.02,188.07,61409
2019/09/04,12:55:00,188.07,188.09,188.04,188.08,64309
2019/09/04,12:56:00,188.07,188.14,188.05,188.10,78822
2019/09/04,12:57:00,188.10,188.12,188.07,188.11,24242
2019/09/04,12:58:00,188.11,188.12,188.08,188.08,9618
2019/09/04,12:59:00,188.08,188.08,188.06,188.07,17472
2019/09/04,13:00:00,188.07,188.09,188.04,188.08,54696
2019/09/04,13:01:00,188.08,188.11,188.05,188.07,16756
2019/09/04,13:02:00,188.06,188.15,188.05,188.14,42151
2019/09/04,13:03:00,188.14,188.18,188.12,188.14,63281
2019/09/04,13:04:00,188.14,188.16,188.13,188.15,63535
2019/09/04,13:05:00,188.14,188.15,188.09,188.09,25188
2019/09/04,13:06:00,188.09,188.14,188.08,188.14,12714
2019/09/04,13:07:00,188.15,188.17,188.12,188.13,26499
2019/09/04,13:08:00,188.13,188.15,188.10,188.11,34890
2019/09/04,13:09:00,188.11,188.15,188.10,188.14,23912
2019/09/04,13:10:00,188.14,188.15,188.12,188.15,29853
2019/09/04,13:11:00,188.15,188.15,188.09,188.10,19681
2019/09/04,13:12:00,188.10,188.16,188.10,188.13,23241
2019/09/04,13:13:00,188.13,188.13,188.10,188.10,43519
2019/09/04,13:14:00,188.10,188.12,188.09,188.12,10304
2019/09/04,13:15:00,188.12,188.14,188.09,188.13,33682
2019/09/04,13:16:00,188.12,188.12,188.09,188.09,34545
2019/09/04,13:17:00,188.09,188.09,188.06,188.09,17437
2019/09/04,13:18:00,188.09,188.11,188.04,188.04,22994
2019/09/04,13:19:00,188.04,188.09,188.04,188.09,15489
2019/09/04,13:20:00,188.09,188.12,188.09,188.11,7147
2019/09/04,13:21:00,188.11,188.11,188.09,188.11,5062
2019/09/04,13:22:00,188.11,188.14,188.11,188.13,20008
2019/09/04,13:23:00,188.13,188.15,188.12,188.13,19239
2019/09/04,13:24:00,188.13,188.13,188.09,188.11,36626
2019/09/04,13:25:00,188.12,188.14,188.12,188.14,35776
2019/09/04,13:26:00,188.14,188.18,188.12,188.17,29240
2019/09/04,13:27:00,188.17,188.19,188.17,188.18,33733
2019/09/04,13:28:00,188.18,188.19,188.15,188.17,26768
2019/09/04,13:29:00,188.17,188.17,188.14,188.16,39722
2019/09/04,13:30:00,188.16,188.20,188.16,188.19,30062
2019/09/04,13:31:00,188.20,188.22,188.18,188.18,33490
2019/09/04,13:32:00,188.18,188.20,188.17,188.20,13291
2019/09/04,13:33:00,188.20,188.22,188.19,188.22,16090
2019/09/04,13:34:00,188.21,188.23,188.20,188.21,19704
2019/09/04,13:35:00,188.21,188.23,188.20,188.20,9987
2019/09/04,13:36:00,188.20,188.20,188.15,188.17,13600
2019/09/04,13:37:00,188.17,188.19,188.13,188.16,25683
2019/09/04,13:38:00,188.16,188.18,188.15,188.15,17821
2019/09/04,13:39:00,188.15,188.16,188.08,188.08,26370
2019/09/04,13:40:00,188.09,188.11,188.07,188.08,11380
2019/09/04,13:41:00,188.07,188.08,188.02,188.02,23854
2019/09/04,13:42:00,188.02,188.04,188.01,188.02,10987
2019/09/04,13:43:00,188.02,188.05,188.02,188.05,8443
2019/09/04,13:44:00,188.05,188.06,188.05,188.06,13630
2019/09/04,13:45:00,188.06,188.06,188.02,188.02,22064
2019/09/04,13:46:00,188.03,188.05,188.03,188.03,26625
2019/09/04,13:47:00,188.05,188.06,187.97,187.98,72468
2019/09/04,13:48:00,187.98,187.99,187.92,187.99,32695
2019/09/04,13:49:00,187.99,188.00,187.97,188.00,16463
2019/09/04,13:50:00,188.00,188.03,188.00,188.01,23451
2019/09/04,13:51:00,188.01,188.01,187.96,187.96,12311
2019/09/04,13:52:00,187.95,187.96,187.89,187.93,42536
2019/09/04,13:53:00,187.92,187.94,187.86,187.88,53335
2019/09/04,13:54:00,187.88,187.92,187.88,187.91,13639
2019/09/04,13:55:00,187.93,187.93,187.90,187.90,7401
2019/09/04,13:56:00,187.89,187.92,187.89,187.90,14041
2019/09/04,13:57:00,187.90,187.93,187.89,187.92,15210
2019/09/04,13:58:00,187.92,187.95,187.91,187.95,21855
2019/09/04,13:59:00,187.95,187.95,187.93,187.93,7798
2019/09/04,14:00:00,187.93,187.93,187.90,187.90,26546
2019/09/04,14:01:00,187.90,187.91,187.84,187.89,56515
2019/09/04,14:02:00,187.89,187.94,187.88,187.93,19347
2019/09/04,14:03:00,187.93,188.00,187.92,187.98,57015
2019/09/04,14:04:00,187.97,188.01,187.97,188.01,13322
2019/09/04,14:05:00,188.01,188.03,188.00,188.01,18361
2019/09/04,14:06:00,188.02,188.03,187.99,188.00,24578
2019/09/04,14:07:00,188.00,188.03,187.98,188.03,16935
2019/09/04,14:08:00,188.02,188.02,187.99,188.00,4793
2019/09/04,14:09:00,188.00,188.01,187.95,187.97,16582
2019/09/04,14:10:00,187.96,187.98,187.96,187.96,10017
2019/09/04,14:11:00,187.96,188.00,187.93,187.93,30313
2019/09/04,14:12:00,187.93,187.95,187.93,187.93,3667
2019/09/04,14:13:00,187.93,187.94,187.78,187.80,32981
2019/09/04,14:14:00,187.80,187.86,187.79,187.84,20972
2019/09/04,14:15:00,187.84,187.87,187.84,187.86,6044
2019/09/04,14:16:00,187.85,187.89,187.84,187.89,15970
2019/09/04,14:17:00,187.88,187.88,187.84,187.84,11098
2019/09/04,14:18:00,187.84,187.85,187.81,187.84,18423
2019/09/04,14:19:00,187.83,187.90,187.83,187.88,15318
2019/09/04,14:20:00,187.88,187.93,187.88,187.92,12480
2019/09/04,14:21:00,187.90,187.94,187.90,187.93,9827
2019/09/04,14:22:00,187.94,187.96,187.91,187.91,17562
2019/09/04,14:23:00,187.90,187.95,187.89,187.91,45449
2019/09/04,14:24:00,187.91,187.91,187.87,187.91,21372
2019/09/04,14:25:00,187.91,187.91,187.88,187.90,21614
2019/09/04,14:26:00,187.90,187.92,187.89,187.92,21217
2019/09/04,14:27:00,187.92,187.92,187.88,187.90,15219
2019/09/04,14:28:00,187.90,187.96,187.90,187.95,10022
2019/09/04,14:29:00,187.95,187.99,187.94,187.96,14711
2019/09/04,14:30:00,187.96,187.98,187.92,187.94,10692
2019/09/04,14:31:00,187.94,187.96,187.92,187.95,7928
2019/09/04,14:32:00,187.95,187.95,187.93,187.93,10774
2019/09/04,14:33:00,187.92,187.94,187.90,187.92,14291
2019/09/04,14:34:00,187.92,187.95,187.92,187.93,5170
2019/09/04,14:35:00,187.93,188.03,187.92,188.00,89617
2019/09/04,14:36:00,188.00,188.02,188.00,188.01,9369
2019/09/04,14:37:00,188.01,188.02,187.99,187.99,6932
2019/09/04,14:38:00,187.99,187.99,187.96,187.96,18362
2019/09/04,14:39:00,187.96,188.00,187.96,187.98,7928
2019/09/04,14:40:00,187.99,188.00,187.97,187.98,5162
2019/09/04,14:41:00,187.98,188.00,187.97,187.99,18790
2019/09/04,14:42:00,187.99,188.01,187.98,188.01,9853
2019/09/04,14:43:00,188.01,188.07,188.01,188.05,16601
2019/09/04,14:44:00,188.05,188.07,188.04,188.05,24957
2019/09/04,14:45:00,188.05,188.05,188.02,188.03,20896
2019/09/04,14:46:00,188.04,188.07,188.03,188.05,19977
2019/09/04,14:47:00,188.05,188.05,188.00,188.02,46494
2019/09/04,14:48:00,188.02,188.09,188.02,188.08,28674
2019/09/04,14:49:00,188.08,188.10,188.06,188.07,19124
2019/09/04,14:50:00,188.08,188.08,188.05,188.07,21556
2019/09/04,14:51:00,188.08,188.08,187.98,188.00,20152
2019/09/04,14:52:00,188.01,188.07,188.00,188.07,16131
2019/09/04,14:53:00,188.07,188.09,188.06,188.06,10164
2019/09/04,14:54:00,188.06,188.07,188.04,188.06,6635
2019/09/04,14:55:00,188.06,188.08,188.04,188.04,17166
2019/09/04,14:56:00,188.04,188.06,188.02,188.05,8522
2019/09/04,14:57:00,188.06,188.06,188.00,188.02,13456
2019/09/04,14:58:00,188.02,188.02,187.99,187.99,14681
2019/09/04,14:59:00,187.98,188.03,187.98,188.02,17573
2019/09/04,15:00:00,188.02,188.04,188.01,188.02,22675
2019/09/04,15:01:00,188.02,188.06,188.02,188.04,12520
2019/09/04,15:02:00,188.05,188.08,188.03,188.08,21478
2019/09/04,15:03:00,188.08,188.08,188.06,188.07,8707
2019/09/04,15:04:00,188.07,188.11,188.07,188.10,16990
2019/09/04,15:05:00,188.10,188.12,188.09,188.10,159030
2019/09/04,15:06:00,188.09,188.12,188.08,188.10,49523
2019/09/04,15:07:00,188.09,188.13,188.09,188.10,55694
2019/09/04,15:08:00,188.10,188.11,188.09,188.10,17408
2019/09/04,15:09:00,188.10,188.10,188.07,188.10,37756
2019/09/04,15:10:00,188.10,188.13,188.08,188.12,30881
2019/09/04,15:11:00,188.12,188.15,188.12,188.12,21901
2019/09/04,15:12:00,188.12,188.15,188.12,188.15,16126
2019/09/04,15:13:00,188.15,188.15,188.13,188.13,22300
2019/09/04,15:14:00,188.13,188.16,188.13,188.16,14716
2019/09/04,15:15:00,188.16,188.24,188.15,188.21,159498
2019/09/04,15:16:00,188.21,188.21,188.15,188.17,42247
2019/09/04,15:17:00,188.17,188.18,188.11,188.11,21256
2019/09/04,15:18:00,188.11,188.14,188.09,188.11,39419
2019/09/04,15:19:00,188.12,188.16,188.10,188.14,15462
2019/09/04,15:20:00,188.13,188.16,188.12,188.14,34057
2019/09/04,15:21:00,188.15,188.18,188.12,188.16,17312
2019/09/04,15:22:00,188.17,188.20,188.17,188.17,37680
2019/09/04,15:23:00,188.18,188.19,188.15,188.15,27871
2019/09/04,15:24:00,188.15,188.20,188.14,188.19,15278
2019/09/04,15:25:00,188.19,188.22,188.16,188.18,32529
2019/09/04,15:26:00,188.18,188.20,188.18,188.18,18585
2019/09/04,15:27:00,188.18,188.19,188.16,188.18,25748
2019/09/04,15:28:00,188.18,188.20,188.17,188.17,13878
2019/09/04,15:29:00,188.17,188.25,188.17,188.24,67158
2019/09/04,15:30:00,188.24,188.26,188.21,188.26,77086
2019/09/04,15:31:00,188.26,188.29,188.25,188.27,64681
2019/09/04,15:32:00,188.27,188.37,188.27,188.37,65098
2019/09/04,15:33:00,188.37,188.37,188.34,188.37,40272
2019/09/04,15:34:00,188.37,188.43,188.37,188.43,100511
2019/09/04,15:35:00,188.43,188.44,188.39,188.39,90271
2019/09/04,15:36:00,188.39,188.43,188.38,188.41,42465
2019/09/04,15:37:00,188.41,188.43,188.40,188.40,79256
2019/09/04,15:38:00,188.40,188.42,188.36,188.36,96317
2019/09/04,15:39:00,188.37,188.39,188.36,188.36,39762
2019/09/04,15:40:00,188.36,188.41,188.34,188.40,38816
2019/09/04,15:41:00,188.40,188.46,188.39,188.42,133803
2019/09/04,15:42:00,188.42,188.44,188.39,188.40,59345
2019/09/04,15:43:00,188.41,188.43,188.40,188.42,47466
2019/09/04,15:44:00,188.43,188.43,188.38,188.40,71186
2019/09/04,15:45:00,188.40,188.41,188.36,188.37,56115
2019/09/04,15:46:00,188.37,188.38,188.34,188.38,39122
2019/09/04,15:47:00,188.38,188.40,188.36,188.38,65795
2019/09/04,15:48:00,188.38,188.38,188.33,188.34,290658
2019/09/04,15:49:00,188.34,188.35,188.31,188.35,58689
2019/09/04,15:50:00,188.34,188.40,188.29,188.37,362078
2019/09/04,15:51:00,188.37,188.42,188.37,188.40,344341
2019/09/04,15:52:00,188.40,188.43,188.39,188.42,291056
2019/09/04,15:53:00,188.41,188.49,188.41,188.43,175096
2019/09/04,15:54:00,188.43,188.44,188.37,188.42,154291
2019/09/04,15:55:00,188.41,188.43,188.36,188.40,182017
2019/09/04,15:56:00,188.40,188.40,188.28,188.38,354550
2019/09/04,15:57:00,188.37,188.38,188.28,188.29,222787
2019/09/04,15:58:00,188.29,188.31,188.26,188.29,636281
2019/09/04,15:59:00,188.29,188.33,188.27,188.31,165849
2019/09/04,16:00:00,188.32,188.38,188.27,188.33,421173
2019/09/05,09:31:00,190.39,190.55,190.34,190.54,218923
2019/09/05,09:32:00,190.53,190.57,190.44,190.54,99425
2019/09/05,09:33:00,190.54,190.66,190.48,190.65,135314
2019/09/05,09:34:00,190.65,190.81,190.64,190.76,237838
2019/09/05,09:35:00,190.77,190.77,190.64,190.66,183045
2019/09/05,09:36:00,190.67,190.79,190.65,190.74,173952
2019/09/05,09:37:00,190.74,190.86,190.71,190.83,293501
2019/09/05,09:38:00,190.82,190.90,190.81,190.87,103053
2019/09/05,09:39:00,190.89,190.94,190.86,190.91,144868
2019/09/05,09:40:00,190.91,190.98,190.90,190.95,151251
2019/09/05,09:41:00,190.94,190.97,190.87,190.90,92419
2019/09/05,09:42:00,190.91,190.97,190.89,190.94,89527
2019/09/05,09:43:00,190.94,190.99,190.92,190.96,105457
2019/09/05,09:44:00,190.94,190.96,190.82,190.84,119827
2019/09/05,09:45:00,190.84,190.96,190.79,190.95,200370
2019/09/05,09:46:00,190.96,191.26,190.94,191.03,658796
2019/09/05,09:47:00,191.03,191.07,190.93,190.95,189070
2019/09/05,09:48:00,190.96,190.98,190.86,190.94,125454
2019/09/05,09:49:00,190.94,190.99,190.92,190.97,95270
2019/09/05,09:50:00,190.98,191.13,190.98,191.07,85756
2019/09/05,09:51:00,191.09,191.14,191.08,191.14,80223
2019/09/05,09:52:00,191.14,191.18,191.10,191.17,143346
2019/09/05,09:53:00,191.17,191.29,191.17,191.29,231154
2019/09/05,09:54:00,191.29,191.37,191.28,191.31,164418
2019/09/05,09:55:00,191.30,191.32,191.26,191.29,154152
2019/09/05,09:56:00,191.30,191.32,191.24,191.25,52011
2019/09/05,09:57:00,191.25,191.34,191.25,191.33,87327
2019/09/05,09:58:00,191.33,191.39,191.33,191.35,140952
2019/09/05,09:59:00,191.34,191.40,191.32,191.37,103723
2019/09/05,10:00:00,191.37,191.39,191.25,191.27,317412
2019/09/05,10:01:00,191.28,191.56,191.27,191.45,658544
2019/09/05,10:02:00,191.45,191.59,191.35,191.58,222406
2019/09/05,10:03:00,191.58,191.73,191.54,191.64,293322
2019/09/05,10:04:00,191.64,191.72,191.54,191.54,232491
2019/09/05,10:05:00,191.53,191.60,191.48,191.55,108247
2019/09/05,10:06:00,191.55,191.57,191.46,191.52,146138
2019/09/05,10:07:00,191.51,191.60,191.51,191.57,52759
2019/09/05,10:08:00,191.55,191.62,191.51,191.56,66102
2019/09/05,10:09:00,191.55,191.65,191.55,191.65,130677
2019/09/05,10:10:00,191.65,191.69,191.60,191.67,149121
2019/09/05,10:11:00,191.67,191.69,191.57,191.61,98839
2019/09/05,10:12:00,191.62,191.65,191.56,191.62,41031
2019/09/05,10:13:00,191.62,191.77,191.57,191.72,161200
2019/09/05,10:14:00,191.72,191.81,191.62,191.80,251729
2019/09/05,10:15:00,191.80,191.84,191.74,191.75,73719
2019/09/05,10:16:00,191.75,191.87,191.75,191.84,48353
2019/09/05,10:17:00,191.84,191.98,191.80,191.96,172717
2019/09/05,10:18:00,191.96,192.02,191.95,192.02,287761
2019/09/05,10:19:00,192.02,192.23,192.01,192.09,337644
2019/09/05,10:20:00,192.09,192.33,192.07,192.31,266387
2019/09/05,10:21:00,192.32,192.32,192.18,192.19,234188
2019/09/05,10:22:00,192.19,192.21,192.14,192.16,137803
2019/09/05,10:23:00,192.16,192.22,192.16,192.19,57809
2019/09/05,10:24:00,192.19,192.20,192.10,192.11,74390
2019/09/05,10:25:00,192.11,192.13,191.99,191.99,630420
2019/09/05,10:26:00,192.00,192.03,191.93,191.94,629218
2019/09/05,10:27:00,191.94,191.97,191.91,191.94,179946
2019/09/05,10:28:00,191.94,192.00,191.90,191.99,265842
2019/09/05,10:29:00,191.99,192.01,191.88,191.88,34473
2019/09/05,10:30:00,191.89,191.97,191.88,191.97,125252
2019/09/05,10:31:00,191.98,191.98,191.90,191.95,237558
2019/09/05,10:32:00,191.95,192.05,191.95,192.02,60533
2019/09/05,10:33:00,192.01,192.11,192.00,192.07,223657
2019/09/05,10:34:00,192.08,192.12,192.03,192.03,63867
2019/09/05,10:35:00,192.03,192.08,192.02,192.08,39655
2019/09/05,10:36:00,192.08,192.10,192.03,192.08,76289
2019/09/05,10:37:00,192.08,192.10,192.00,192.00,66438
2019/09/05,10:38:00,192.01,192.13,192.01,192.13,102439
2019/09/05,10:39:00,192.12,192.14,192.06,192.07,31541
2019/09/05,10:40:00,192.07,192.08,191.89,191.97,66329
2019/09/05,10:41:00,191.97,192.04,191.94,191.94,86381
2019/09/05,10:42:00,191.94,191.96,191.87,191.90,131009
2019/09/05,10:43:00,191.90,191.98,191.88,191.97,122360
2019/09/05,10:44:00,191.97,191.98,191.87,191.89,132348
2019/09/05,10:45:00,191.89,191.91,191.83,191.86,78347
2019/09/05,10:46:00,191.87,191.94,191.81,191.81,85139
2019/09/05,10:47:00,191.83,191.84,191.78,191.83,30752
2019/09/05,10:48:00,191.82,191.82,191.71,191.77,50848
2019/09/05,10:49:00,191.76,191.77,191.66,191.69,72436
2019/09/05,10:50:00,191.69,191.69,191.64,191.67,98789
2019/09/05,10:51:00,191.67,191.74,191.63,191.73,110807
2019/09/05,10:52:00,191.74,191.74,191.65,191.66,20535
2019/09/05,10:53:00,191.66,191.73,191.63,191.72,19292
2019/09/05,10:54:00,191.72,191.72,191.68,191.71,26576
2019/09/05,10:55:00,191.71,191.71,191.67,191.70,17892
2019/09/05,10:56:00,191.71,191.73,191.65,191.70,47463
2019/09/05,10:57:00,191.70,191.77,191.68,191.77,44733
2019/09/05,10:58:00,191.77,191.78,191.61,191.63,458855
2019/09/05,10:59:00,191.63,191.72,191.63,191.70,91331
2019/09/05,11:00:00,191.70,191.70,191.60,191.70,36107
2019/09/05,11:01:00,191.70,191.96,191.70,191.85,147720
2019/09/05,11:02:00,191.86,191.87,191.83,191.86,30167
2019/09/05,11:03:00,191.86,191.88,191.63,191.64,52773
2019/09/05,11:04:00,191.64,191.71,191.62,191.71,59674
2019/09/05,11:05:00,191.71,191.82,191.71,191.79,33579
2019/09/05,11:06:00,191.79,191.86,191.78,191.85,33792
2019/09/05,11:07:00,191.85,191.88,191.83,191.84,19725
2019/09/05,11:08:00,191.85,191.86,191.83,191.84,31561
2019/09/05,11:09:00,191.84,191.85,191.77,191.79,42736
2019/09/05,11:10:00,191.77,191.80,191.75,191.79,66256
2019/09/05,11:11:00,191.80,191.87,191.80,191.81,28879
2019/09/05,11:12:00,191.81,191.82,191.72,191.77,66302
2019/09/05,11:13:00,191.77,191.78,191.70,191.70,25672
2019/09/05,11:14:00,191.70,191.75,191.66,191.75,16875
2019/09/05,11:15:00,191.75,191.78,191.73,191.74,41087
2019/09/05,11:16:00,191.75,191.76,191.65,191.69,46964
2019/09/05,11:17:00,191.69,191.70,191.64,191.66,31793
2019/09/05,11:18:00,191.67,191.67,191.55,191.60,78169
2019/09/05,11:19:00,191.60,191.69,191.60,191.69,443153
2019/09/05,11:20:00,191.69,191.69,191.61,191.62,29608
2019/09/05,11:21:00,191.62,191.65,191.53,191.62,108657
2019/09/05,11:22:00,191.62,191.64,191.59,191.61,14642
2019/09/05,11:23:00,191.61,191.63,191.58,191.61,30535
2019/09/05,11:24:00,191.62,191.65,191.58,191.63,37191
2019/09/05,11:25:00,191.63,191.66,191.57,191.60,26959
2019/09/05,11:26:00,191.60,191.66,191.55,191.65,29731
2019/09/05,11:27:00,191.66,191.71,191.65,191.69,66223
2019/09/05,11:28:00,191.69,191.71,191.68,191.70,38860
2019/09/05,11:29:00,191.69,191.73,191.69,191.72,19900
2019/09/05,11:30:00,191.72,191.75,191.70,191.74,43155
2019/09/05,11:31:00,191.74,191.74,191.65,191.67,72556
2019/09/05,11:32:00,191.67,191.70,191.64,191.69,78819
2019/09/05,11:33:00,191.69,191.70,191.64,191.69,41376
2019/09/05,11:34:00,191.70,191.77,191.69,191.77,42493
2019/09/05,11:35:00,191.77,191.83,191.75,191.79,71749
2019/09/05,11:36:00,191.79,191.89,191.79,191.86,100626
2019/09/05,11:37:00,191.87,191.89,191.82,191.82,41188
2019/09/05,11:38:00,191.82,191.86,191.80,191.83,61994
2019/09/05,11:39:00,191.83,191.83,191.77,191.77,44792
2019/09/05,11:40:00,191.78,191.81,191.75,191.80,50987
2019/09/05,11:41:00,191.81,191.84,191.76,191.78,35463
2019/09/05,11:42:00,191.78,191.82,191.78,191.82,16397
2019/09/05,11:43:00,191.81,191.81,191.77,191.78,98557
2019/09/05,11:44:00,191.78,191.83,191.78,191.82,26577
2019/09/05,11:45:00,191.83,191.83,191.77,191.78,14055
2019/09/05,11:46:00,191.78,191.78,191.72,191.73,28232
2019/09/05,11:47:00,191.73,191.74,191.61,191.64,46497
2019/09/05,11:48:00,191.64,191.66,191.53,191.59,49219
2019/09/05,11:49:00,191.59,191.67,191.59,191.66,34115
2019/09/05,11:50:00,191.65,191.69,191.65,191.69,30045
2019/09/05,11:51:00,191.69,191.69,191.66,191.67,430947
2019/09/05,11:52:00,191.66,191.68,191.63,191.63,25348
2019/09/05,11:53:00,191.63,191.64,191.58,191.61,30506
2019/09/05,11:54:00,191.61,191.66,191.61,191.64,163255
2019/09/05,11:55:00,191.64,191.66,191.62,191.63,19880
2019/09/05,11:56:00,191.63,191.64,191.57,191.57,21306
2019/09/05,11:57:00,191.57,191.62,191.56,191.56,15446
2019/09/05,11:58:00,191.56,191.57,191.51,191.54,35367
2019/09/05,11:59:00,191.54,191.61,191.54,191.56,33493
2019/09/05,12:00:00,191.56,191.58,191.53,191.53,36007
2019/09/05,12:01:00,191.52,191.58,191.49,191.57,42370
2019/09/05,12:02:00,191.57,191.61,191.53,191.60,11668
2019/09/05,12:03:00,191.60,191.64,191.60,191.60,11673
2019/09/05,12:04:00,191.60,191.63,191.59,191.59,15088
2019/09/05,12:05:00,191.59,191.60,191.53,191.54,18668
2019/09/05,12:06:00,191.54,191.56,191.51,191.54,25506
2019/09/05,12:07:00,191.54,191.60,191.54,191.56,28787
2019/09/05,12:08:00,191.56,191.58,191.50,191.53,60771
2019/09/05,12:09:00,191.52,191.53,191.44,191.49,121851
2019/09/05,12:10:00,191.49,191.59,191.48,191.56,77470
2019/09/05,12:11:00,191.55,191.58,191.53,191.56,39393
2019/09/05,12:12:00,191.55,191.66,191.55,191.65,68576
2019/09/05,12:13:00,191.65,191.72,191.65,191.67,80672
2019/09/05,12:14:00,191.67,191.73,191.65,191.70,52360
2019/09/05,12:15:00,191.70,191.73,191.68,191.71,31146
2019/09/05,12:16:00,191.71,191.77,191.69,191.76,19358
2019/09/05,12:17:00,191.76,191.77,191.73,191.75,96432
2019/09/05,12:18:00,191.75,191.76,191.68,191.70,13301
2019/09/05,12:19:00,191.70,191.70,191.62,191.64,19020
2019/09/05,12:20:00,191.65,191.68,191.63,191.63,12399
2019/09/05,12:21:00,191.63,191.66,191.62,191.62,28872
2019/09/05,12:22:00,191.62,191.62,191.48,191.48,28803
2019/09/05,12:23:00,191.49,191.52,191.43,191.50,52352
2019/09/05,12:24:00,191.50,191.51,191.38,191.42,94724
2019/09/05,12:25:00,191.42,191.51,191.41,191.46,63053
2019/09/05,12:26:00,191.46,191.52,191.45,191.50,36564
2019/09/05,12:27:00,191.49,191.50,191.46,191.48,37349
2019/09/05,12:28:00,191.48,191.48,191.43,191.48,21136
2019/09/05,12:29:00,191.48,191.48,191.41,191.44,27928
2019/09/05,12:30:00,191.44,191.47,191.43,191.46,31864
2019/09/05,12:31:00,191.46,191.47,191.43,191.44,34817
2019/09/05,12:32:00,191.44,191.45,191.40,191.43,20129
2019/09/05,12:33:00,191.44,191.48,191.44,191.48,10000
2019/09/05,12:34:00,191.48,191.51,191.44,191.49,18163
2019/09/05,12:35:00,191.48,191.53,191.48,191.53,17789
2019/09/05,12:36:00,191.53,191.54,191.48,191.48,14054
2019/09/05,12:37:00,191.50,191.50,191.48,191.50,9535
2019/09/05,12:38:00,191.50,191.55,191.50,191.54,41580
2019/09/05,12:39:00,191.54,191.57,191.51,191.52,205609
2019/09/05,12:40:00,191.52,191.53,191.51,191.52,22725
2019/09/05,12:41:00,191.52,191.54,191.49,191.52,22816
2019/09/05,12:42:00,191.52,191.56,191.52,191.55,38346
2019/09/05,12:43:00,191.55,191.56,191.54,191.56,20455
2019/09/05,12:44:00,191.55,191.56,191.53,191.56,73432
2019/09/05,12:45:00,191.56,191.57,191.53,191.55,47378
2019/09/05,12:46:00,191.55,191.59,191.55,191.58,58748
2019/09/05,12:47:00,191.58,191.64,191.58,191.58,55590
2019/09/05,12:48:00,191.58,191.58,191.53,191.54,14874
2019/09/05,12:49:00,191.54,191.55,191.48,191.48,14369
2019/09/05,12:50:00,191.48,191.52,191.48,191.51,19460
2019/09/05,12:51:00,191.51,191.53,191.51,191.52,10620
2019/09/05,12:52:00,191.52,191.55,191.52,191.55,18480
2019/09/05,12:53:00,191.55,191.56,191.53,191.54,17073
2019/09/05,12:54:00,191.54,191.54,191.50,191.50,24230
2019/09/05,12:55:00,191.51,191.51,191.48,191.50,19512
2019/09/05,12:56:00,191.50,191.52,191.48,191.49,9343
2019/09/05,12:57:00,191.49,191.51,191.47,191.50,426530
2019/09/05,12:58:00,191.51,191.51,191.48,191.51,14897
2019/09/05,12:59:00,191.51,191.52,191.48,191.50,25181
2019/09/05,13:00:00,191.50,191.54,191.50,191.53,21671
2019/09/05,13:01:00,191.54,191.63,191.53,191.58,66774
2019/09/05,13:02:00,191.58,191.60,191.55,191.60,14030
2019/09/05,13:03:00,191.60,191.61,191.57,191.59,33491
2019/09/05,13:04:00,191.59,191.60,191.30,191.35,148556
2019/09/05,13:05:00,191.35,191.42,191.35,191.39,68009
2019/09/05,13:06:00,191.40,191.43,191.28,191.28,47842
2019/09/05,13:07:00,191.28,191.31,191.22,191.22,84836
2019/09/05,13:08:00,191.22,191.28,191.18,191.28,102968
2019/09/05,13:09:00,191.28,191.31,191.28,191.30,18499
2019/09/05,13:10:00,191.31,191.33,191.30,191.32,9590
2019/09/05,13:11:00,191.32,191.36,191.32,191.35,36470
2019/09/05,13:12:00,191.35,191.39,191.34,191.37,12357
2019/09/05,13:13:00,191.37,191.39,191.35,191.37,22155
2019/09/05,13:14:00,191.37,191.40,191.37,191.38,12878
2019/09/05,13:15:00,191.38,191.41,191.38,191.40,20249
2019/09/05,13:16:00,191.40,191.40,191.38,191.40,8333
2019/09/05,13:17:00,191.40,191.41,191.34,191.38,19745
2019/09/05,13:18:00,191.38,191.40,191.35,191.35,21011
2019/09/05,13:19:00,191.35,191.38,191.34,191.35,24183
2019/09/05,13:20:00,191.35,191.36,191.34,191.35,9194
2019/09/05,13:21:00,191.35,191.41,191.35,191.38,22831
2019/09/05,13:22:00,191.38,191.41,191.38,191.41,17044
2019/09/05,13:23:00,191.41,191.42,191.40,191.40,5763
2019/09/05,13:24:00,191.41,191.43,191.40,191.41,24505
2019/09/05,13:25:00,191.41,191.44,191.41,191.43,8005
2019/09/05,13:26:00,191.44,191.44,191.41,191.44,32101
2019/09/05,13:27:00,191.44,191.51,191.44,191.51,64297
2019/09/05,13:28:00,191.50,191.57,191.50,191.55,54678
2019/09/05,13:29:00,191.55,191.58,191.55,191.56,55837
2019/09/05,13:30:00,191.57,191.57,191.51,191.54,29592
2019/09/05,13:31:00,191.54,191.54,191.50,191.51,14876
2019/09/05,13:32:00,191.51,191.54,191.50,191.50,24330
2019/09/05,13:33:00,191.51,191.53,191.50,191.51,21086
2019/09/05,13:34:00,191.51,191.51,191.43,191.43,24590
2019/09/05,13:35:00,191.43,191.45,191.38,191.41,22831
2019/09/05,13:36:00,191.41,191.42,191.34,191.39,40772
2019/09/05,13:37:00,191.39,191.42,191.38,191.42,29685
2019/09/05,13:38:00,191.42,191.42,191.39,191.42,48227
2019/09/05,13:39:00,191.41,191.42,191.38,191.38,15255
2019/09/05,13:40:00,191.38,191.42,191.37,191.40,25397
2019/09/05,13:41:00,191.40,191.44,191.39,191.42,18630
2019/09/05,13:42:00,191.42,191.43,191.38,191.38,17810
2019/09/05,13:43:00,191.38,191.41,191.36,191.37,14214
2019/09/05,13:44:00,191.37,191.41,191.36,191.38,19233
2019/09/05,13:45:00,191.38,191.41,191.35,191.41,39042
2019/09/05,13:46:00,191.41,191.47,191.41,191.46,11118
2019/09/05,13:47:00,191.46,191.48,191.45,191.47,18632
2019/09/05,13:48:00,191.48,191.49,191.47,191.48,19434
2019/09/05,13:49:00,191.48,191.49,191.44,191.44,10868
2019/09/05,13:50:00,191.44,191.44,191.39,191.42,25379
2019/09/05,13:51:00,191.42,191.47,191.41,191.46,28111
2019/09/05,13:52:00,191.47,191.52,191.46,191.48,19451
2019/09/05,13:53:00,191.48,191.48,191.45,191.48,7679
2019/09/05,13:54:00,191.48,191.48,191.45,191.47,8527
2019/09/05,13:55:00,191.47,191.51,191.46,191.49,8449
2019/09/05,13:56:00,191.49,191.51,191.47,191.47,7095
2019/09/05,13:57:00,191.47,191.49,191.46,191.49,9938
2019/09/05,13:58:00,191.49,191.50,191.46,191.49,17784
2019/09/05,13:59:00,191.50,191.50,191.47,191.48,428341
2019/09/05,14:00:00,191.47,191.47,191.45,191.47,8139
2019/09/05,14:01:00,191.48,191.50,191.46,191.49,35706
2019/09/05,14:02:00,191.49,191.50,191.39,191.39,19445
2019/09/05,14:03:00,191.39,191.43,191.31,191.43,62476
2019/09/05,14:04:00,191.42,191.44,191.41,191.43,8616
2019/09/05,14:05:00,191.43,191.44,191.41,191.44,11573
2019/09/05,14:06:00,191.44,191.46,191.42,191.46,10475
2019/09/05,14:07:00,191.46,191.48,191.43,191.44,7142
2019/09/05,14:08:00,191.43,191.46,191.43,191.43,10271
2019/09/05,14:09:00,191.43,191.47,191.40,191.46,16199
2019/09/05,14:10:00,191.46,191.49,191.45,191.48,8926
2019/09/05,14:11:00,191.48,191.52,191.48,191.51,25623
2019/09/05,14:12:00,191.51,191.55,191.51,191.54,45494
2019/09/05,14:13:00,191.54,191.69,191.54,191.68,278902
2019/09/05,14:14:00,191.69,191.70,191.63,191.65,20278
2019/09/05,14:15:00,191.65,191.68,191.63,191.64,21702
2019/09/05,14:16:00,191.64,191.64,191.61,191.63,18868
2019/09/05,14:17:00,191.63,191.64,191.62,191.64,9548
2019/09/05,14:18:00,191.64,191.64,191.61,191.63,25285
2019/09/05,14:19:00,191.63,191.64,191.61,191.62,13609
2019/09/05,14:20:00,191.62,191.64,191.59,191.59,28906
2019/09/05,14:21:00,191.59,191.60,191.45,191.51,100867
2019/09/05,14:22:00,191.52,191.53,191.45,191.52,30732
2019/09/05,14:23:00,191.52,191.55,191.51,191.51,40551
2019/09/05,14:24:00,191.51,191.52,191.44,191.46,37355
2019/09/05,14:25:00,191.45,191.46,191.38,191.43,46974
2019/09/05,14:26:00,191.43,191.47,191.42,191.47,20989
2019/09/05,14:27:00,191.46,191.51,191.46,191.49,41656
2019/09/05,14:28:00,191.49,191.53,191.49,191.50,10404
2019/09/05,14:29:00,191.50,191.50,191.48,191.50,18778
2019/09/05,14:30:00,191.50,191.53,191.50,191.52,6778
2019/09/05,14:31:00,191.52,191.53,191.46,191.52,22185
2019/09/05,14:32:00,191.52,191.55,191.49,191.51,21216
2019/09/05,14:33:00,191.52,191.52,191.48,191.50,17425
2019/09/05,14:34:00,191.51,191.53,191.50,191.53,12058
2019/09/05,14:35:00,191.53,191.55,191.50,191.50,22481
2019/09/05,14:36:00,191.50,191.52,191.49,191.52,7790
2019/09/05,14:37:00,191.52,191.58,191.51,191.56,27852
2019/09/05,14:38:00,191.56,191.57,191.49,191.49,13281
2019/09/05,14:39:00,191.48,191.49,191.45,191.48,31861
2019/09/05,14:40:00,191.48,191.56,191.46,191.54,33653
2019/09/05,14:41:00,191.53,191.56,191.49,191.56,29130
2019/09/05,14:42:00,191.55,191.57,191.53,191.56,30044
2019/09/05,14:43:00,191.56,191.62,191.56,191.61,39500
2019/09/05,14:44:00,191.61,191.64,191.60,191.61,14825
2019/09/05,14:45:00,191.61,191.64,191.60,191.63,12483
2019/09/05,14:46:00,191.63,191.64,191.61,191.62,7910
2019/09/05,14:47:00,191.62,191.64,191.59,191.59,13317
2019/09/05,14:48:00,191.59,191.64,191.59,191.64,17701
2019/09/05,14:49:00,191.64,191.70,191.63,191.69,37393
2019/09/05,14:50:00,191.69,191.70,191.66,191.68,14920
2019/09/05,14:51:00,191.68,191.68,191.65,191.68,14542
2019/09/05,14:52:00,191.68,191.68,191.62,191.62,11737
2019/09/05,14:53:00,191.63,191.73,191.62,191.73,54351
2019/09/05,14:54:00,191.72,191.79,191.72,191.74,128313
2019/09/05,14:55:00,191.74,191.74,191.68,191.69,36208
2019/09/05,14:56:00,191.68,191.73,191.66,191.71,20187
2019/09/05,14:57:00,191.70,191.73,191.69,191.72,29168
2019/09/05,14:58:00,191.72,191.78,191.70,191.75,26114
2019/09/05,14:59:00,191.75,191.75,191.72,191.72,41556
2019/09/05,15:00:00,191.73,191.75,191.72,191.74,40711
2019/09/05,15:01:00,191.74,191.80,191.73,191.80,37861
2019/09/05,15:02:00,191.81,191.94,191.80,191.84,362040
2019/09/05,15:03:00,191.83,191.86,191.80,191.85,60967
2019/09/05,15:04:00,191.86,191.86,191.79,191.82,86837
2019/09/05,15:05:00,191.82,191.83,191.74,191.80,20085
2019/09/05,15:06:00,191.80,191.81,191.73,191.78,25770
2019/09/05,15:07:00,191.78,191.79,191.76,191.79,10090
2019/09/05,15:08:00,191.79,191.81,191.78,191.80,12321
2019/09/05,15:09:00,191.80,191.81,191.79,191.80,7183
2019/09/05,15:10:00,191.79,191.80,191.77,191.77,47090
2019/09/05,15:11:00,191.77,191.85,191.77,191.83,58581
2019/09/05,15:12:00,191.83,191.85,191.82,191.84,64760
2019/09/05,15:13:00,191.84,191.86,191.83,191.85,54130
2019/09/05,15:14:00,191.85,191.87,191.84,191.84,6258
2019/09/05,15:15:00,191.84,191.86,191.83,191.86,24952
2019/09/05,15:16:00,191.86,191.87,191.84,191.85,15979
2019/09/05,15:17:00,191.85,191.89,191.85,191.89,29156
2019/09/05,15:18:00,191.89,191.92,191.88,191.90,127119
2019/09/05,15:19:00,191.89,191.92,191.89,191.92,13208
2019/09/05,15:20:00,191.91,191.95,191.91,191.94,130126
2019/09/05,15:21:00,191.94,191.95,191.93,191.93,83132
2019/09/05,15:22:00,191.93,191.93,191.88,191.89,82999
2019/09/05,15:23:00,191.88,191.92,191.87,191.92,32625
2019/09/05,15:24:00,191.92,191.93,191.87,191.90,49867
2019/09/05,15:25:00,191.90,191.97,191.90,191.91,43129
2019/09/05,15:26:00,191.91,191.97,191.90,191.93,32753
2019/09/05,15:27:00,191.93,191.94,191.91,191.92,27376
2019/09/05,15:28:00,191.92,191.94,191.88,191.90,26507
2019/09/05,15:29:00,191.90,191.92,191.87,191.88,49845
2019/09/05,15:30:00,191.88,191.91,191.85,191.91,24539
2019/09/05,15:31:00,191.90,191.98,191.89,191.96,57080
2019/09/05,15:32:00,191.96,191.98,191.94,191.96,36463
2019/09/05,15:33:00,191.96,191.98,191.94,191.95,45484
2019/09/05,15:34:00,191.95,191.96,191.93,191.94,38261
2019/09/05,15:35:00,191.94,191.98,191.94,191.98,41677
2019/09/05,15:36:00,191.98,192.00,191.94,191.94,202283
2019/09/05,15:37:00,191.94,191.97,191.94,191.95,65532
2019/09/05,15:38:00,191.95,191.97,191.93,191.94,55825
2019/09/05,15:39:00,191.94,191.97,191.93,191.93,22422
2019/09/05,15:40:00,191.93,191.94,191.85,191.85,64440
2019/09/05,15:41:00,191.86,191.90,191.86,191.88,49677
2019/09/05,15:42:00,191.88,191.89,191.87,191.88,39267
2019/09/05,15:43:00,191.88,191.88,191.81,191.86,138143
2019/09/05,15:44:00,191.86,191.88,191.84,191.85,174216
2019/09/05,15:45:00,191.86,191.86,191.82,191.83,71394
2019/09/05,15:46:00,191.82,191.82,191.75,191.76,186581
2019/09/05,15:47:00,191.77,191.80,191.75,191.80,123438
2019/09/05,15:48:00,191.80,191.80,191.77,191.78,74833
2019/09/05,15:49:00,191.78,191.79,191.77,191.77,75043
2019/09/05,15:50:00,191.76,191.77,191.70,191.71,73935
2019/09/05,15:51:00,191.71,191.71,191.62,191.67,332591
2019/09/05,15:52:00,191.68,191.73,191.66,191.71,239191
2019/09/05,15:53:00,191.71,191.77,191.70,191.75,141223
2019/09/05,15:54:00,191.75,191.81,191.75,191.79,283648
2019/09/05,15:55:00,191.79,191.84,191.75,191.79,470275
2019/09/05,15:56:00,191.79,191.93,191.72,191.92,704499
2019/09/05,15:57:00,191.92,191.93,191.87,191.91,167919
2019/09/05,15:58:00,191.91,191.91,191.80,191.82,215238
2019/09/05,15:59:00,191.81,191.85,191.78,191.79,236296
2019/09/05,16:00:00,191.79,191.84,191.66,191.78,729202
2019/09/06,09:31:00,192.03,192.10,191.84,191.99,270539
2019/09/06,09:32:00,191.99,192.01,191.75,191.82,96404
2019/09/06,09:33:00,191.81,191.81,191.66,191.70,65481
2019/09/06,09:34:00,191.71,191.84,191.63,191.77,97408
2019/09/06,09:35:00,191.77,191.77,191.53,191.55,117296
2019/09/06,09:36:00,191.55,191.61,191.31,191.37,105472
2019/09/06,09:37:00,191.39,191.44,191.35,191.37,46638
2019/09/06,09:38:00,191.36,191.40,191.29,191.35,88010
2019/09/06,09:39:00,191.35,191.36,191.23,191.33,120188
2019/09/06,09:40:00,191.33,191.35,191.23,191.29,99462
2019/09/06,09:41:00,191.31,191.41,191.30,191.35,85625
2019/09/06,09:42:00,191.35,191.41,191.29,191.35,35350
2019/09/06,09:43:00,191.35,191.45,191.34,191.45,61590
2019/09/06,09:44:00,191.45,191.49,191.40,191.42,71086
2019/09/06,09:45:00,191.42,191.44,191.28,191.35,91374
2019/09/06,09:46:00,191.34,191.39,191.29,191.37,53328
2019/09/06,09:47:00,191.37,191.53,191.37,191.51,57341
2019/09/06,09:48:00,191.51,191.65,191.51,191.63,78721
2019/09/06,09:49:00,191.64,191.87,191.64,191.76,84352
2019/09/06,09:50:00,191.76,191.96,191.74,191.89,270658
2019/09/06,09:51:00,191.88,191.88,191.73,191.75,147566
2019/09/06,09:52:00,191.75,191.79,191.72,191.76,103357
2019/09/06,09:53:00,191.78,191.78,191.68,191.73,51229
2019/09/06,09:54:00,191.73,191.74,191.66,191.66,63684
2019/09/06,09:55:00,191.66,191.75,191.65,191.69,52238
2019/09/06,09:56:00,191.69,191.73,191.55,191.61,57432
2019/09/06,09:57:00,191.60,191.66,191.54,191.62,52713
2019/09/06,09:58:00,191.63,191.63,191.49,191.55,109083
2019/09/06,09:59:00,191.55,191.55,191.33,191.38,115314
2019/09/06,10:00:00,191.37,191.50,191.32,191.46,51031
2019/09/06,10:01:00,191.46,191.56,191.44,191.53,113012
2019/09/06,10:02:00,191.53,191.53,191.41,191.49,43397
2019/09/06,10:03:00,191.49,191.50,191.35,191.42,31494
2019/09/06,10:04:00,191.42,191.56,191.39,191.50,57479
2019/09/06,10:05:00,191.48,191.51,191.41,191.46,43950
2019/09/06,10:06:00,191.46,191.55,191.46,191.49,31822
2019/09/06,10:07:00,191.50,191.67,191.47,191.57,46437
2019/09/06,10:08:00,191.57,191.58,191.39,191.47,70543
2019/09/06,10:09:00,191.47,191.48,191.29,191.41,110791
2019/09/06,10:10:00,191.41,191.50,191.38,191.41,53002
2019/09/06,10:11:00,191.43,191.48,191.36,191.48,25654
2019/09/06,10:12:00,191.47,191.59,191.45,191.52,38132
2019/09/06,10:13:00,191.52,191.55,191.40,191.45,40428
2019/09/06,10:14:00,191.45,191.57,191.45,191.56,25610
2019/09/06,10:15:00,191.54,191.58,191.45,191.58,31292
2019/09/06,10:16:00,191.55,191.65,191.55,191.60,20530
2019/09/06,10:17:00,191.61,191.62,191.55,191.59,16916
2019/09/06,10:18:00,191.58,191.68,191.57,191.60,35771
2019/09/06,10:19:00,191.61,191.64,191.55,191.57,25242
2019/09/06,10:20:00,191.57,191.59,191.48,191.48,23217
2019/09/06,10:21:00,191.48,191.51,191.41,191.50,25126
2019/09/06,10:22:00,191.50,191.59,191.48,191.52,19045
2019/09/06,10:23:00,191.52,191.57,191.51,191.51,14470
2019/09/06,10:24:00,191.51,191.65,191.50,191.58,33000
2019/09/06,10:25:00,191.58,191.71,191.58,191.67,39855
2019/09/06,10:26:00,191.67,191.70,191.63,191.65,31316
2019/09/06,10:27:00,191.65,191.67,191.61,191.67,17846
2019/09/06,10:28:00,191.68,191.71,191.67,191.70,16779
2019/09/06,10:29:00,191.71,191.72,191.63,191.66,22153
2019/09/06,10:30:00,191.66,191.77,191.65,191.77,26682
2019/09/06,10:31:00,191.77,191.81,191.66,191.66,48665
2019/09/06,10:32:00,191.66,191.69,191.60,191.63,19503
2019/09/06,10:33:00,191.64,191.69,191.64,191.67,26415
2019/09/06,10:34:00,191.68,191.70,191.65,191.70,28476
2019/09/06,10:35:00,191.70,191.73,191.68,191.71,37991
2019/09/06,10:36:00,191.71,191.82,191.71,191.79,40203
2019/09/06,10:37:00,191.79,191.80,191.72,191.76,26287
2019/09/06,10:38:00,191.75,191.77,191.72,191.77,26079
2019/09/06,10:39:00,191.76,191.76,191.72,191.75,19856
2019/09/06,10:40:00,191.75,191.82,191.75,191.77,28093
2019/09/06,10:41:00,191.77,191.87,191.77,191.84,39034
2019/09/06,10:42:00,191.85,191.89,191.81,191.81,26603
2019/09/06,10:43:00,191.81,191.84,191.77,191.81,21487
2019/09/06,10:44:00,191.81,191.86,191.81,191.86,91556
2019/09/06,10:45:00,191.87,191.94,191.86,191.93,48331
2019/09/06,10:46:00,191.93,191.97,191.91,191.95,30072
2019/09/06,10:47:00,191.96,191.99,191.94,191.98,56254
2019/09/06,10:48:00,191.98,192.00,191.97,191.98,36253
2019/09/06,10:49:00,191.98,192.02,191.98,192.01,32881
2019/09/06,10:50:00,192.01,192.05,191.98,192.03,35386
2019/09/06,10:51:00,192.03,192.10,192.03,192.07,43901
2019/09/06,10:52:00,192.07,192.08,192.00,192.03,17159
2019/09/06,10:53:00,192.04,192.09,192.03,192.06,14408
2019/09/06,10:54:00,192.06,192.08,192.04,192.04,24637
2019/09/06,10:55:00,192.05,192.08,192.03,192.03,83986
2019/09/06,10:56:00,192.03,192.03,191.94,191.94,34146
2019/09/06,10:57:00,191.94,191.97,191.92,191.92,25550
2019/09/06,10:58:00,191.91,191.92,191.85,191.88,25945
2019/09/06,10:59:00,191.89,191.90,191.86,191.90,11402
2019/09/06,11:00:00,191.90,191.94,191.90,191.94,14477
2019/09/06,11:01:00,191.94,191.96,191.90,191.93,42456
2019/09/06,11:02:00,191.93,191.95,191.89,191.91,14669
2019/09/06,11:03:00,191.92,191.95,191.88,191.94,17702
2019/09/06,11:04:00,191.94,191.95,191.90,191.91,7721
2019/09/06,11:05:00,191.91,191.93,191.90,191.93,11256
2019/09/06,11:06:00,191.93,191.97,191.93,191.96,5717
2019/09/06,11:07:00,191.98,192.05,191.98,192.03,46476
2019/09/06,11:08:00,192.03,192.03,191.97,191.97,25737
2019/09/06,11:09:00,191.97,192.01,191.96,191.99,39860
2019/09/06,11:10:00,191.99,192.02,191.97,191.98,24733
2019/09/06,11:11:00,191.98,191.98,191.88,191.89,44359
2019/09/06,11:12:00,191.89,191.92,191.88,191.91,12439
2019/09/06,11:13:00,191.93,192.01,191.93,191.97,23116
2019/09/06,11:14:00,191.97,192.00,191.93,191.95,24960
2019/09/06,11:15:00,191.96,191.97,191.94,191.94,14609
2019/09/06,11:16:00,191.94,191.96,191.83,191.87,24769
2019/09/06,11:17:00,191.87,191.92,191.86,191.90,107592
2019/09/06,11:18:00,191.89,191.91,191.86,191.87,13973
2019/09/06,11:19:00,191.87,191.87,191.80,191.83,12462
2019/09/06,11:20:00,191.83,191.87,191.79,191.87,103813
2019/09/06,11:21:00,191.87,191.88,191.84,191.88,16431
2019/09/06,11:22:00,191.88,191.94,191.88,191.92,33502
2019/09/06,11:23:00,191.92,191.94,191.89,191.91,25367
2019/09/06,11:24:00,191.92,191.92,191.87,191.87,18587
2019/09/06,11:25:00,191.88,191.90,191.87,191.89,59847
2019/09/06,11:26:00,191.89,191.91,191.87,191.89,28736
2019/09/06,11:27:00,191.89,191.90,191.83,191.85,12189
2019/09/06,11:28:00,191.85,191.86,191.80,191.82,19945
2019/09/06,11:29:00,191.82,191.85,191.80,191.80,82258
2019/09/06,11:30:00,191.80,191.87,191.80,191.84,25658
2019/09/06,11:31:00,191.85,191.88,191.84,191.86,37444
2019/09/06,11:32:00,191.86,191.86,191.82,191.84,27497
2019/09/06,11:33:00,191.84,191.84,191.78,191.78,30046
2019/09/06,11:34:00,191.78,191.78,191.64,191.73,120528
2019/09/06,11:35:00,191.73,191.78,191.73,191.77,45121
2019/09/06,11:36:00,191.78,191.82,191.75,191.81,25331
2019/09/06,11:37:00,191.81,191.91,191.81,191.87,72580
2019/09/06,11:38:00,191.88,191.89,191.84,191.88,19168
2019/09/06,11:39:00,191.88,191.89,191.84,191.84,33058
2019/09/06,11:40:00,191.84,191.85,191.80,191.83,14540
2019/09/06,11:41:00,191.83,191.84,191.80,191.84,26644
2019/09/06,11:42:00,191.84,191.84,191.80,191.81,14915
2019/09/06,11:43:00,191.80,191.81,191.79,191.80,14424
2019/09/06,11:44:00,191.80,191.83,191.78,191.83,15400
2019/09/06,11:45:00,191.83,191.87,191.83,191.84,18664
2019/09/06,11:46:00,191.84,191.88,191.82,191.84,14704
2019/09/06,11:47:00,191.83,191.89,191.82,191.87,20035
2019/09/06,11:48:00,191.87,191.87,191.82,191.84,33617
2019/09/06,11:49:00,191.83,191.86,191.82,191.82,10779
2019/09/06,11:50:00,191.81,191.83,191.80,191.81,16555
2019/09/06,11:51:00,191.82,191.82,191.78,191.80,49790
2019/09/06,11:52:00,191.80,191.81,191.76,191.76,16558
2019/09/06,11:53:00,191.76,191.79,191.75,191.76,29124
2019/09/06,11:54:00,191.76,191.76,191.73,191.74,19116
2019/09/06,11:55:00,191.74,191.76,191.71,191.71,37262
2019/09/06,11:56:00,191.72,191.74,191.68,191.74,23653
2019/09/06,11:57:00,191.74,191.75,191.69,191.70,9020
2019/09/06,11:58:00,191.70,191.70,191.64,191.64,22322
2019/09/06,11:59:00,191.64,191.67,191.62,191.63,20992
2019/09/06,12:00:00,191.62,191.69,191.62,191.66,48041
2019/09/06,12:01:00,191.66,191.68,191.62,191.64,23107
2019/09/06,12:02:00,191.64,191.69,191.64,191.69,7920
2019/09/06,12:03:00,191.69,191.70,191.66,191.69,7124
2019/09/06,12:04:00,191.69,191.71,191.68,191.71,5166
2019/09/06,12:05:00,191.71,191.72,191.69,191.69,6319
2019/09/06,12:06:00,191.69,191.71,191.67,191.68,12602
2019/09/06,12:07:00,191.68,191.71,191.67,191.68,46596
2019/09/06,12:08:00,191.68,191.70,191.66,191.70,24658
2019/09/06,12:09:00,191.70,191.71,191.69,191.70,12071
2019/09/06,12:10:00,191.70,191.71,191.69,191.70,7359
2019/09/06,12:11:00,191.70,191.71,191.66,191.70,26957
2019/09/06,12:12:00,191.69,191.70,191.68,191.68,10058
2019/09/06,12:13:00,191.68,191.72,191.68,191.69,5462
2019/09/06,12:14:00,191.69,191.73,191.69,191.71,15291
2019/09/06,12:15:00,191.71,191.71,191.70,191.71,20482
2019/09/06,12:16:00,191.71,191.72,191.71,191.71,416266
2019/09/06,12:17:00,191.71,191.75,191.70,191.71,24254
2019/09/06,12:18:00,191.72,191.74,191.71,191.72,8657
2019/09/06,12:19:00,191.72,191.77,191.71,191.76,17913
2019/09/06,12:20:00,191.76,191.77,191.75,191.75,61396
2019/09/06,12:21:00,191.75,191.78,191.75,191.77,9109
2019/09/06,12:22:00,191.77,191.79,191.76,191.76,6752
2019/09/06,12:23:00,191.77,191.77,191.73,191.76,13623
2019/09/06,12:24:00,191.75,191.77,191.75,191.76,5442
2019/09/06,12:25:00,191.76,191.76,191.72,191.72,13652
2019/09/06,12:26:00,191.72,191.77,191.72,191.76,7009
2019/09/06,12:27:00,191.76,191.76,191.73,191.74,18350
2019/09/06,12:28:00,191.74,191.76,191.73,191.73,7539
2019/09/06,12:29:00,191.72,191.73,191.70,191.73,3946
2019/09/06,12:30:00,191.73,191.75,191.72,191.74,19783
2019/09/06,12:31:00,191.75,191.76,191.71,191.73,8961
2019/09/06,12:32:00,191.73,191.73,191.70,191.71,12836
2019/09/06,12:33:00,191.72,191.72,191.64,191.65,17375
2019/09/06,12:34:00,191.65,191.66,191.62,191.65,19207
2019/09/06,12:35:00,191.66,191.67,191.65,191.67,8367
2019/09/06,12:36:00,191.67,191.70,191.65,191.68,12888
2019/09/06,12:37:00,191.68,191.72,191.68,191.69,8736
2019/09/06,12:38:00,191.69,191.71,191.68,191.68,6741
2019/09/06,12:39:00,191.68,191.69,191.66,191.67,6135
2019/09/06,12:40:00,191.67,191.75,191.67,191.73,27228
2019/09/06,12:41:00,191.73,191.75,191.70,191.70,10280
2019/09/06,12:42:00,191.70,191.73,191.68,191.70,8090
2019/09/06,12:43:00,191.70,191.70,191.68,191.68,2363
2019/09/06,12:44:00,191.68,191.68,191.56,191.67,98898
2019/09/06,12:45:00,191.66,191.66,191.60,191.64,19262
2019/09/06,12:46:00,191.63,191.63,191.50,191.53,57200
2019/09/06,12:47:00,191.52,191.58,191.41,191.53,78769
2019/09/06,12:48:00,191.53,191.54,191.44,191.44,48951
2019/09/06,12:49:00,191.44,191.50,191.42,191.46,23329
2019/09/06,12:50:00,191.46,191.46,191.35,191.40,33944
2019/09/06,12:51:00,191.40,191.40,191.33,191.35,29638
2019/09/06,12:52:00,191.34,191.34,191.17,191.22,152715
2019/09/06,12:53:00,191.23,191.34,191.20,191.31,112996
2019/09/06,12:54:00,191.30,191.42,191.29,191.38,46328
2019/09/06,12:55:00,191.37,191.58,191.37,191.54,61429
2019/09/06,12:56:00,191.54,191.66,191.48,191.65,49585
2019/09/06,12:57:00,191.66,191.66,191.58,191.58,38890
2019/09/06,12:58:00,191.58,191.59,191.54,191.55,15476
2019/09/06,12:59:00,191.55,191.62,191.55,191.57,17530
2019/09/06,13:00:00,191.58,191.65,191.57,191.64,48000
2019/09/06,13:01:00,191.64,191.75,191.60,191.74,53195
2019/09/06,13:02:00,191.73,191.80,191.72,191.76,104043
2019/09/06,13:03:00,191.76,191.79,191.68,191.70,27915
2019/09/06,13:04:00,191.70,191.73,191.69,191.71,7384
2019/09/06,13:05:00,191.71,191.89,191.71,191.86,51056
2019/09/06,13:06:00,191.86,191.86,191.80,191.80,16985
2019/09/06,13:07:00,191.79,191.81,191.76,191.76,13056
2019/09/06,13:08:00,191.76,191.79,191.76,191.78,5682
2019/09/06,13:09:00,191.78,191.81,191.72,191.72,34017
2019/09/06,13:10:00,191.74,191.74,191.71,191.72,1249810
2019/09/06,13:11:00,191.72,191.74,191.68,191.70,16085
2019/09/06,13:12:00,191.70,191.77,191.69,191.76,23431
2019/09/06,13:13:00,191.76,191.79,191.74,191.76,15356
2019/09/06,13:14:00,191.75,191.78,191.74,191.75,23126
2019/09/06,13:15:00,191.75,191.77,191.75,191.77,4150
2019/09/06,13:16:00,191.78,191.83,191.77,191.81,26229
2019/09/06,13:17:00,191.82,191.85,191.79,191.84,12668
2019/09/06,13:18:00,191.82,191.83,191.78,191.82,7186
2019/09/06,13:19:00,191.83,191.89,191.79,191.89,23312
2019/09/06,13:20:00,191.89,191.89,191.79,191.80,19682
2019/09/06,13:21:00,191.80,191.84,191.78,191.80,13725
2019/09/06,13:22:00,191.81,191.86,191.81,191.85,14058
2019/09/06,13:23:00,191.85,191.93,191.84,191.90,39246
2019/09/06,13:24:00,191.90,191.92,191.88,191.92,15590
2019/09/06,13:25:00,191.93,191.95,191.92,191.94,27708
2019/09/06,13:26:00,191.95,191.96,191.92,191.95,28877
2019/09/06,13:27:00,191.94,191.95,191.91,191.91,18188
2019/09/06,13:28:00,191.92,191.94,191.90,191.94,16779
2019/09/06,13:29:00,191.94,191.98,191.93,191.97,14987
2019/09/06,13:30:00,191.97,191.99,191.96,191.98,28649
2019/09/06,13:31:00,191.99,192.08,191.98,192.06,87093
2019/09/06,13:32:00,192.06,192.06,192.00,192.02,66655
2019/09/06,13:33:00,192.03,192.03,192.00,192.03,41023
2019/09/06,13:34:00,192.03,192.09,192.03,192.05,40298
2019/09/06,13:35:00,192.05,192.05,192.01,192.01,39470
2019/09/06,13:36:00,192.01,192.04,191.99,192.01,53802
2019/09/06,13:37:00,192.01,192.04,192.01,192.03,23309
2019/09/06,13:38:00,192.03,192.05,192.03,192.04,46343
2019/09/06,13:39:00,192.04,192.09,192.03,192.09,19850
2019/09/06,13:40:00,192.08,192.13,192.08,192.09,104869
2019/09/06,13:41:00,192.09,192.10,192.04,192.04,10417
2019/09/06,13:42:00,192.04,192.04,192.02,192.03,6637
2019/09/06,13:43:00,192.03,192.03,191.99,192.00,16315
2019/09/06,13:44:00,192.00,192.04,191.99,192.02,11778
2019/09/06,13:45:00,192.01,192.03,192.01,192.01,20619
2019/09/06,13:46:00,192.01,192.02,191.97,191.97,12059
2019/09/06,13:47:00,191.97,191.99,191.96,191.97,11057
2019/09/06,13:48:00,191.97,191.99,191.96,191.96,17578
2019/09/06,13:49:00,191.96,191.99,191.95,191.96,18923
2019/09/06,13:50:00,191.96,192.02,191.96,192.01,29025
2019/09/06,13:51:00,192.01,192.03,192.00,192.02,45268
2019/09/06,13:52:00,192.04,192.04,192.00,192.00,14380
2019/09/06,13:53:00,192.00,192.02,192.00,192.02,11345
2019/09/06,13:54:00,192.00,192.05,192.00,192.05,5373
2019/09/06,13:55:00,192.05,192.07,192.03,192.05,11369
2019/09/06,13:56:00,192.05,192.06,192.04,192.06,11415
2019/09/06,13:57:00,192.05,192.08,192.04,192.05,13318
2019/09/06,13:58:00,192.05,192.07,192.05,192.05,5213
2019/09/06,13:59:00,192.05,192.06,192.04,192.04,20352
2019/09/06,14:00:00,192.04,192.07,192.03,192.06,21923
2019/09/06,14:01:00,192.07,192.09,192.00,192.03,33487
2019/09/06,14:02:00,192.02,192.03,191.96,191.98,14574
2019/09/06,14:03:00,191.98,192.00,191.97,191.98,11511
2019/09/06,14:04:00,191.98,192.00,191.93,191.97,36863
2019/09/06,14:05:00,191.98,192.00,191.97,191.97,10201
2019/09/06,14:06:00,191.97,191.99,191.96,191.96,4919
2019/09/06,14:07:00,191.96,191.97,191.91,191.95,40789
2019/09/06,14:08:00,191.94,191.95,191.91,191.95,14872
2019/09/06,14:09:00,191.95,191.97,191.95,191.96,5656
2019/09/06,14:10:00,191.95,191.96,191.93,191.96,7005
2019/09/06,14:11:00,191.96,191.97,191.93,191.93,10853
2019/09/06,14:12:00,191.93,191.95,191.92,191.92,18873
2019/09/06,14:13:00,191.92,191.97,191.92,191.95,17516
2019/09/06,14:14:00,191.95,191.97,191.95,191.95,8655
2019/09/06,14:15:00,191.95,191.99,191.95,191.98,14086
2019/09/06,14:16:00,191.98,191.99,191.96,191.97,13262
2019/09/06,14:17:00,191.97,191.99,191.96,191.97,5148
2019/09/06,14:18:00,191.97,191.98,191.96,191.96,17332
2019/09/06,14:19:00,191.97,191.98,191.94,191.96,12072
2019/09/06,14:20:00,191.95,191.98,191.94,191.98,11199
2019/09/06,14:21:00,191.98,192.02,191.97,191.99,10387
2019/09/06,14:22:00,191.99,192.00,191.94,191.95,16761
2019/09/06,14:23:00,191.95,191.96,191.93,191.94,18572
2019/09/06,14:24:00,191.94,191.95,191.93,191.93,14934
2019/09/06,14:25:00,191.93,191.97,191.92,191.95,11763
2019/09/06,14:26:00,191.95,191.97,191.94,191.96,6957
2019/09/06,14:27:00,191.96,191.99,191.95,191.97,11524
2019/09/06,14:28:00,191.97,191.99,191.96,191.98,9113
2019/09/06,14:29:00,191.99,191.99,191.93,191.96,13061
2019/09/06,14:30:00,191.95,192.02,191.95,192.02,29806
2019/09/06,14:31:00,192.02,192.03,191.97,191.98,16442
2019/09/06,14:32:00,191.98,192.01,191.96,192.01,10686
2019/09/06,14:33:00,192.01,192.06,192.00,192.03,165854
2019/09/06,14:34:00,192.03,192.05,192.02,192.05,10148
2019/09/06,14:35:00,192.05,192.07,192.05,192.05,13761
2019/09/06,14:36:00,192.05,192.05,192.00,192.01,15218
2019/09/06,14:37:00,192.02,192.07,192.02,192.03,26892
2019/09/06,14:38:00,192.03,192.04,192.02,192.02,7050
2019/09/06,14:39:00,192.03,192.03,192.01,192.01,13897
2019/09/06,14:40:00,192.01,192.01,191.98,191.99,12873
2019/09/06,14:41:00,191.98,192.00,191.92,191.92,19767
2019/09/06,14:42:00,191.92,191.97,191.92,191.97,25987
2019/09/06,14:43:00,191.98,191.99,191.96,191.96,11401
2019/09/06,14:44:00,191.97,191.97,191.94,191.95,6591
2019/09/06,14:45:00,191.96,191.99,191.96,191.99,20412
2019/09/06,14:46:00,192.00,192.00,191.95,191.98,26217
2019/09/06,14:47:00,191.98,191.99,191.96,191.98,11277
2019/09/06,14:48:00,191.97,192.00,191.94,191.98,12349
2019/09/06,14:49:00,191.99,192.00,191.96,191.96,7369
2019/09/06,14:50:00,191.97,192.03,191.97,192.02,66706
2019/09/06,14:51:00,192.02,192.02,192.00,192.01,2996
2019/09/06,14:52:00,192.01,192.03,192.00,192.01,6433
2019/09/06,14:53:00,192.01,192.02,191.97,191.97,13922
2019/09/06,14:54:00,191.98,192.01,191.98,192.00,33097
2019/09/06,14:55:00,192.00,192.00,191.95,191.98,15406
2019/09/06,14:56:00,191.98,191.98,191.95,191.97,10352
2019/09/06,14:57:00,191.97,191.97,191.94,191.94,16746
2019/09/06,14:58:00,191.94,191.97,191.93,191.94,16374
2019/09/06,14:59:00,191.94,191.98,191.94,191.97,18173
2019/09/06,15:00:00,191.97,191.99,191.96,191.98,10359
2019/09/06,15:01:00,191.98,191.98,191.95,191.96,10551
2019/09/06,15:02:00,191.96,191.96,191.93,191.96,13427
2019/09/06,15:03:00,191.95,191.98,191.95,191.95,25517
2019/09/06,15:04:00,191.95,191.96,191.93,191.94,20183
2019/09/06,15:05:00,191.95,191.96,191.93,191.95,28440
2019/09/06,15:06:00,191.95,191.95,191.94,191.95,6630
2019/09/06,15:07:00,191.95,191.98,191.95,191.95,140047
2019/09/06,15:08:00,191.95,191.97,191.93,191.94,17679
2019/09/06,15:09:00,191.94,191.96,191.92,191.96,26657
2019/09/06,15:10:00,191.95,191.96,191.91,191.92,16165
2019/09/06,15:11:00,191.92,191.95,191.89,191.90,19275
2019/09/06,15:12:00,191.90,191.94,191.90,191.91,63950
2019/09/06,15:13:00,191.91,191.94,191.91,191.93,33213
2019/09/06,15:14:00,191.93,191.94,191.89,191.93,20369
2019/09/06,15:15:00,191.94,191.96,191.91,191.95,27089
2019/09/06,15:16:00,191.95,191.96,191.91,191.92,25568
2019/09/06,15:17:00,191.91,191.95,191.91,191.94,35382
2019/09/06,15:18:00,191.94,191.96,191.92,191.92,23155
2019/09/06,15:19:00,191.92,191.96,191.90,191.93,10969
2019/09/06,15:20:00,191.93,191.95,191.92,191.94,16421
2019/09/06,15:21:00,191.94,191.98,191.93,191.95,30216
2019/09/06,15:22:00,191.95,191.98,191.95,191.96,37050
2019/09/06,15:23:00,191.95,191.98,191.95,191.98,17162
2019/09/06,15:24:00,191.99,192.06,191.98,192.06,34729
2019/09/06,15:25:00,192.05,192.05,192.01,192.04,25549
2019/09/06,15:26:00,192.04,192.07,192.04,192.06,23680
2019/09/06,15:27:00,192.05,192.07,192.04,192.07,39799
2019/09/06,15:28:00,192.07,192.11,192.07,192.09,37556
2019/09/06,15:29:00,192.09,192.11,192.06,192.10,54253
2019/09/06,15:30:00,192.10,192.11,192.08,192.09,14684
2019/09/06,15:31:00,192.09,192.16,192.09,192.16,47859
2019/09/06,15:32:00,192.16,192.17,192.09,192.11,95737
2019/09/06,15:33:00,192.11,192.12,192.06,192.07,37193
2019/09/06,15:34:00,192.07,192.09,192.05,192.06,31675
2019/09/06,15:35:00,192.06,192.10,192.06,192.08,34747
2019/09/06,15:36:00,192.06,192.07,192.00,192.02,40891
2019/09/06,15:37:00,192.00,192.01,191.98,191.99,44946
2019/09/06,15:38:00,191.99,192.00,191.95,191.97,34281
2019/09/06,15:39:00,191.97,191.99,191.96,191.96,21573
2019/09/06,15:40:00,191.96,192.00,191.95,191.97,37295
2019/09/06,15:41:00,191.97,192.00,191.96,191.98,27087
2019/09/06,15:42:00,191.97,191.97,191.92,191.92,79158
2019/09/06,15:43:00,191.93,191.94,191.91,191.91,33887
2019/09/06,15:44:00,191.91,191.92,191.86,191.87,59376
2019/09/06,15:45:00,191.87,191.87,191.82,191.83,77358
2019/09/06,15:46:00,191.84,191.85,191.80,191.81,25677
2019/09/06,15:47:00,191.80,191.83,191.78,191.82,38088
2019/09/06,15:48:00,191.82,191.82,191.77,191.79,84852
2019/09/06,15:49:00,191.79,191.79,191.72,191.72,68599
2019/09/06,15:50:00,191.71,191.77,191.70,191.77,119212
2019/09/06,15:51:00,191.76,191.77,191.64,191.65,97970
2019/09/06,15:52:00,191.65,191.68,191.63,191.66,478280
2019/09/06,15:53:00,191.66,191.68,191.65,191.66,44531
2019/09/06,15:54:00,191.66,191.69,191.64,191.67,132114
2019/09/06,15:55:00,191.67,191.73,191.61,191.63,241795
2019/09/06,15:56:00,191.62,191.63,191.47,191.51,280939
2019/09/06,15:57:00,191.52,191.56,191.49,191.52,98770
2019/09/06,15:58:00,191.53,191.53,191.49,191.51,54720
2019/09/06,15:59:00,191.51,191.61,191.50,191.61,112424
2019/09/06,16:00:00,191.61,191.69,191.55,191.59,397677
2019/09/09,09:31:00,192.18,192.27,192.12,192.13,116972
2019/09/09,09:32:00,192.13,192.14,192.03,192.07,68007
2019/09/09,09:33:00,192.07,192.14,191.98,192.07,90522
2019/09/09,09:34:00,192.06,192.09,191.92,192.07,181654
2019/09/09,09:35:00,192.06,192.06,191.91,191.95,127011
2019/09/09,09:36:00,191.94,191.94,191.78,191.92,202535
2019/09/09,09:37:00,191.93,191.94,191.79,191.84,127800
2019/09/09,09:38:00,191.84,191.87,191.76,191.77,70927
2019/09/09,09:39:00,191.76,191.78,191.68,191.75,122698
2019/09/09,09:40:00,191.76,191.76,191.66,191.76,89316
2019/09/09,09:41:00,191.77,191.91,191.75,191.91,104481
2019/09/09,09:42:00,191.92,191.92,191.84,191.91,59427
2019/09/09,09:43:00,191.91,191.98,191.90,191.97,71233
2019/09/09,09:44:00,191.97,191.98,191.90,191.98,42439
2019/09/09,09:45:00,191.98,192.06,191.94,191.97,86278
2019/09/09,09:46:00,191.97,192.03,191.87,192.01,294961
2019/09/09,09:47:00,192.01,192.02,191.95,192.01,83737
2019/09/09,09:48:00,192.01,192.01,191.87,191.90,126062
2019/09/09,09:49:00,191.91,191.94,191.87,191.93,44273
2019/09/09,09:50:00,191.92,191.95,191.90,191.91,28499
2019/09/09,09:51:00,191.90,192.01,191.87,191.92,89724
2019/09/09,09:52:00,191.93,191.99,191.85,191.87,72715
2019/09/09,09:53:00,191.87,191.91,191.83,191.84,55085
2019/09/09,09:54:00,191.84,191.86,191.73,191.76,56931
2019/09/09,09:55:00,191.76,191.79,191.73,191.79,57549
2019/09/09,09:56:00,191.79,191.84,191.64,191.64,164448
2019/09/09,09:57:00,191.64,191.65,191.48,191.57,202842
2019/09/09,09:58:00,191.59,191.69,191.55,191.59,125369
2019/09/09,09:59:00,191.60,191.61,191.51,191.51,57878
2019/09/09,10:00:00,191.53,191.56,191.50,191.51,56409
2019/09/09,10:01:00,191.51,191.66,191.51,191.61,140591
2019/09/09,10:02:00,191.61,191.64,191.50,191.57,214116
2019/09/09,10:03:00,191.56,191.56,191.45,191.55,156767
2019/09/09,10:04:00,191.54,191.71,191.52,191.52,174615
2019/09/09,10:05:00,191.52,191.63,191.52,191.62,47898
2019/09/09,10:06:00,191.62,191.68,191.59,191.68,39145
2019/09/09,10:07:00,191.69,191.76,191.67,191.68,46803
2019/09/09,10:08:00,191.67,191.69,191.61,191.66,25970
2019/09/09,10:09:00,191.66,191.70,191.64,191.69,43536
2019/09/09,10:10:00,191.71,191.72,191.65,191.65,30124
2019/09/09,10:11:00,191.65,191.67,191.57,191.62,41932
2019/09/09,10:12:00,191.63,191.63,191.58,191.61,27825
2019/09/09,10:13:00,191.61,191.66,191.58,191.66,58132
2019/09/09,10:14:00,191.66,191.70,191.60,191.66,169829
2019/09/09,10:15:00,191.66,191.71,191.52,191.55,54197
2019/09/09,10:16:00,191.55,191.63,191.54,191.60,100558
2019/09/09,10:17:00,191.60,191.68,191.54,191.63,68335
2019/09/09,10:18:00,191.62,191.65,191.60,191.62,209288
2019/09/09,10:19:00,191.62,191.67,191.62,191.65,87552
2019/09/09,10:20:00,191.65,191.68,191.60,191.60,53917
2019/09/09,10:21:00,191.59,191.64,191.52,191.54,39669
2019/09/09,10:22:00,191.54,191.57,191.35,191.35,195136
2019/09/09,10:23:00,191.35,191.43,191.32,191.41,115808
2019/09/09,10:24:00,191.41,191.47,191.36,191.47,174674
2019/09/09,10:25:00,191.47,191.69,191.44,191.66,142187
2019/09/09,10:26:00,191.66,191.73,191.63,191.69,74234
2019/09/09,10:27:00,191.69,191.69,191.54,191.64,84888
2019/09/09,10:28:00,191.64,191.68,191.61,191.62,42561
2019/09/09,10:29:00,191.63,191.68,191.61,191.68,23498
2019/09/09,10:30:00,191.67,191.72,191.63,191.72,58530
2019/09/09,10:31:00,191.72,191.73,191.66,191.67,45214
2019/09/09,10:32:00,191.67,191.74,191.67,191.72,35158
2019/09/09,10:33:00,191.72,191.72,191.68,191.69,16824
2019/09/09,10:34:00,191.69,191.70,191.60,191.69,33161
2019/09/09,10:35:00,191.69,191.84,191.68,191.80,43919
2019/09/09,10:36:00,191.79,191.82,191.77,191.78,33544
2019/09/09,10:37:00,191.78,191.80,191.75,191.78,60587
2019/09/09,10:38:00,191.78,191.79,191.75,191.79,27551
2019/09/09,10:39:00,191.79,191.82,191.76,191.79,19757
2019/09/09,10:40:00,191.79,191.81,191.71,191.76,62668
2019/09/09,10:41:00,191.75,191.76,191.71,191.74,18246
2019/09/09,10:42:00,191.74,191.76,191.71,191.71,39825
2019/09/09,10:43:00,191.72,191.76,191.68,191.74,75691
2019/09/09,10:44:00,191.75,191.84,191.74,191.81,52202
2019/09/09,10:45:00,191.80,191.86,191.80,191.80,81386
2019/09/09,10:46:00,191.81,191.90,191.81,191.84,51914
2019/09/09,10:47:00,191.84,191.85,191.77,191.81,29091
2019/09/09,10:48:00,191.81,191.86,191.81,191.84,33128
2019/09/09,10:49:00,191.81,191.82,191.78,191.81,21142
2019/09/09,10:50:00,191.81,191.84,191.80,191.84,29959
2019/09/09,10:51:00,191.83,191.94,191.83,191.90,43049
2019/09/09,10:52:00,191.90,191.95,191.89,191.93,453981
2019/09/09,10:53:00,191.93,191.98,191.90,191.90,60228
2019/09/09,10:54:00,191.90,191.94,191.89,191.93,35126
2019/09/09,10:55:00,191.93,191.96,191.92,191.94,62650
2019/09/09,10:56:00,191.94,191.96,191.91,191.92,59761
2019/09/09,10:57:00,191.93,191.93,191.91,191.92,20730
2019/09/09,10:58:00,191.92,192.00,191.92,192.00,44741
2019/09/09,10:59:00,192.00,192.05,191.99,192.03,85565
2019/09/09,11:00:00,192.03,192.07,192.00,192.01,61531
2019/09/09,11:01:00,192.02,192.03,191.99,192.02,27389
2019/09/09,11:02:00,192.03,192.08,192.03,192.08,21840
2019/09/09,11:03:00,192.09,192.11,192.06,192.06,27195
2019/09/09,11:04:00,192.05,192.06,191.98,191.99,458027
2019/09/09,11:05:00,191.99,192.00,191.94,191.99,27319
2019/09/09,11:06:00,191.98,192.05,191.97,191.99,30104
2019/09/09,11:07:00,191.99,192.04,191.99,192.01,13919
2019/09/09,11:08:00,192.01,192.02,191.95,191.96,29600
2019/09/09,11:09:00,191.96,191.97,191.89,191.91,46771
2019/09/09,11:10:00,191.91,191.94,191.88,191.93,24197
2019/09/09,11:11:00,191.94,191.98,191.90,191.90,84085
2019/09/09,11:12:00,191.91,191.91,191.81,191.83,28889
2019/09/09,11:13:00,191.83,191.95,191.83,191.93,46243
2019/09/09,11:14:00,191.93,192.04,191.92,192.02,45706
2019/09/09,11:15:00,192.02,192.06,191.94,191.94,38708
2019/09/09,11:16:00,191.93,191.96,191.87,191.89,45345
2019/09/09,11:17:00,191.89,191.94,191.89,191.92,17789
2019/09/09,11:18:00,191.92,191.92,191.84,191.87,26559
2019/09/09,11:19:00,191.88,191.89,191.83,191.83,21847
2019/09/09,11:20:00,191.83,191.89,191.83,191.87,15474
2019/09/09,11:21:00,191.87,191.90,191.86,191.90,21854
2019/09/09,11:22:00,191.90,191.90,191.86,191.86,16289
2019/09/09,11:23:00,191.86,191.88,191.84,191.85,26021
2019/09/09,11:24:00,191.85,191.89,191.85,191.87,12866
2019/09/09,11:25:00,191.87,191.92,191.87,191.87,18020
2019/09/09,11:26:00,191.86,191.90,191.85,191.87,31755
2019/09/09,11:27:00,191.87,191.91,191.86,191.90,19262
2019/09/09,11:28:00,191.90,191.94,191.89,191.92,27779
2019/09/09,11:29:00,191.92,191.98,191.90,191.98,16663
2019/09/09,11:30:00,191.98,192.02,191.97,191.99,24390
2019/09/09,11:31:00,191.98,191.98,191.95,191.96,22652
2019/09/09,11:32:00,191.96,192.00,191.93,192.00,34585
2019/09/09,11:33:00,191.98,191.99,191.95,191.98,51023
2019/09/09,11:34:00,191.98,192.02,191.97,192.00,24828
2019/09/09,11:35:00,192.00,192.00,191.97,191.98,21271
2019/09/09,11:36:00,191.98,192.02,191.98,192.01,13325
2019/09/09,11:37:00,192.01,192.03,191.99,192.00,19090
2019/09/09,11:38:00,191.98,192.00,191.96,191.96,31214
2019/09/09,11:39:00,191.96,191.98,191.90,191.96,30460
2019/09/09,11:40:00,191.96,191.96,191.89,191.89,4804
2019/09/09,11:41:00,191.89,191.94,191.88,191.89,16631
2019/09/09,11:42:00,191.89,191.92,191.86,191.86,6310
2019/09/09,11:43:00,191.85,191.86,191.77,191.77,43628
2019/09/09,11:44:00,191.77,191.77,191.74,191.75,48414
2019/09/09,11:45:00,191.75,191.81,191.74,191.81,15039
2019/09/09,11:46:00,191.80,191.80,191.75,191.76,15995
2019/09/09,11:47:00,191.75,191.77,191.73,191.76,25133
2019/09/09,11:48:00,191.77,191.79,191.74,191.79,12199
2019/09/09,11:49:00,191.79,191.79,191.75,191.75,59533
2019/09/09,11:50:00,191.74,191.74,191.70,191.73,34270
2019/09/09,11:51:00,191.73,191.76,191.71,191.75,26066
2019/09/09,11:52:00,191.75,191.75,191.66,191.71,28437
2019/09/09,11:53:00,191.71,191.74,191.71,191.72,26903
2019/09/09,11:54:00,191.72,191.75,191.68,191.75,17333
2019/09/09,11:55:00,191.75,191.76,191.72,191.73,31700
2019/09/09,11:56:00,191.74,191.75,191.72,191.73,13724
2019/09/09,11:57:00,191.73,191.80,191.71,191.79,21291
2019/09/09,11:58:00,191.79,191.82,191.79,191.80,20453
2019/09/09,11:59:00,191.81,191.81,191.76,191.77,9901
2019/09/09,12:00:00,191.77,191.79,191.76,191.77,20018
2019/09/09,12:01:00,191.78,191.81,191.77,191.77,16148
2019/09/09,12:02:00,191.77,191.79,191.74,191.76,16438
2019/09/09,12:03:00,191.76,191.76,191.67,191.68,19478
2019/09/09,12:04:00,191.68,191.68,191.61,191.62,46835
2019/09/09,12:05:00,191.61,191.66,191.61,191.65,50192
2019/09/09,12:06:00,191.65,191.69,191.65,191.67,22499
2019/09/09,12:07:00,191.67,191.67,191.63,191.66,19622
2019/09/09,12:08:00,191.66,191.66,191.56,191.57,105547
2019/09/09,12:09:00,191.56,191.60,191.52,191.52,184903
2019/09/09,12:10:00,191.52,191.54,191.51,191.52,46614
2019/09/09,12:11:00,191.52,191.52,191.42,191.47,85178
2019/09/09,12:12:00,191.48,191.53,191.46,191.46,53816
2019/09/09,12:13:00,191.45,191.45,191.36,191.44,68139
2019/09/09,12:14:00,191.44,191.44,191.24,191.27,131615
2019/09/09,12:15:00,191.26,191.27,191.22,191.25,104255
2019/09/09,12:16:00,191.24,191.26,191.12,191.16,119328
2019/09/09,12:17:00,191.15,191.19,191.03,191.17,135216
2019/09/09,12:18:00,191.17,191.24,191.12,191.22,44335
2019/09/09,12:19:00,191.22,191.24,191.14,191.16,34395
2019/09/09,12:20:00,191.16,191.16,191.09,191.11,80648
2019/09/09,12:21:00,191.10,191.16,191.09,191.11,62167
2019/09/09,12:22:00,191.11,191.14,191.10,191.10,28431
2019/09/09,12:23:00,191.11,191.15,191.07,191.14,46840
2019/09/09,12:24:00,191.14,191.14,191.10,191.12,30823
2019/09/09,12:25:00,191.12,191.12,191.07,191.10,26614
2019/09/09,12:26:00,191.12,191.12,190.97,191.01,124307
2019/09/09,12:27:00,191.01,191.01,190.90,190.94,105201
2019/09/09,12:28:00,190.94,190.97,190.83,190.88,99238
2019/09/09,12:29:00,190.88,190.90,190.84,190.89,40182
2019/09/09,12:30:00,190.89,190.91,190.85,190.89,46454
2019/09/09,12:31:00,190.89,190.91,190.84,190.88,40957
2019/09/09,12:32:00,190.87,190.88,190.72,190.75,61277
2019/09/09,12:33:00,190.75,190.76,190.72,190.73,62796
2019/09/09,12:34:00,190.73,190.83,190.70,190.83,80892
2019/09/09,12:35:00,190.83,190.83,190.77,190.79,53104
2019/09/09,12:36:00,190.79,190.79,190.55,190.57,103054
2019/09/09,12:37:00,190.56,190.56,190.30,190.39,151377
2019/09/09,12:38:00,190.38,190.51,190.38,190.51,40727
2019/09/09,12:39:00,190.51,190.53,190.46,190.50,449838
2019/09/09,12:40:00,190.51,190.55,190.49,190.53,47560
2019/09/09,12:41:00,190.53,190.62,190.53,190.62,36742
2019/09/09,12:42:00,190.62,190.65,190.60,190.61,85510
2019/09/09,12:43:00,190.61,190.61,190.55,190.59,32809
2019/09/09,12:44:00,190.59,190.68,190.58,190.67,36548
2019/09/09,12:45:00,190.68,190.68,190.64,190.68,46356
2019/09/09,12:46:00,190.67,190.72,190.66,190.69,82534
2019/09/09,12:47:00,190.68,190.68,190.64,190.65,27267
2019/09/09,12:48:00,190.65,190.68,190.63,190.65,31869
2019/09/09,12:49:00,190.65,190.66,190.60,190.65,20524
2019/09/09,12:50:00,190.65,190.68,190.57,190.59,27573
2019/09/09,12:51:00,190.60,190.72,190.59,190.68,26530
2019/09/09,12:52:00,190.68,190.70,190.63,190.64,17607
2019/09/09,12:53:00,190.64,190.78,190.61,190.78,120565
2019/09/09,12:54:00,190.78,190.94,190.78,190.94,118535
2019/09/09,12:55:00,190.94,190.94,190.89,190.91,34064
2019/09/09,12:56:00,190.91,190.95,190.90,190.94,42009
2019/09/09,12:57:00,190.94,190.95,190.94,190.94,16130
2019/09/09,12:58:00,190.94,190.95,190.92,190.93,14731
2019/09/09,12:59:00,190.93,191.01,190.93,190.98,58717
2019/09/09,13:00:00,190.98,191.03,190.98,190.98,46897
2019/09/09,13:01:00,190.98,190.99,190.93,190.93,37084
2019/09/09,13:02:00,190.93,191.01,190.93,191.00,56327
2019/09/09,13:03:00,191.00,191.04,190.99,191.01,40540
2019/09/09,13:04:00,191.01,191.05,190.99,191.05,44415
2019/09/09,13:05:00,191.05,191.06,191.00,191.00,16958
2019/09/09,13:06:00,191.00,191.03,190.95,190.95,22074
2019/09/09,13:07:00,190.95,191.04,190.94,191.04,27454
2019/09/09,13:08:00,191.04,191.06,190.98,190.98,74661
2019/09/09,13:09:00,190.98,191.04,190.98,191.02,14056
2019/09/09,13:10:00,191.02,191.05,191.00,191.05,19952
2019/09/09,13:11:00,191.05,191.07,191.04,191.06,26696
2019/09/09,13:12:00,191.06,191.06,190.99,190.99,11119
2019/09/09,13:13:00,190.99,191.02,190.98,191.00,14602
2019/09/09,13:14:00,191.00,191.00,190.93,190.93,17043
2019/09/09,13:15:00,190.93,190.96,190.89,190.92,25708
2019/09/09,13:16:00,190.92,190.96,190.90,190.93,28104
2019/09/09,13:17:00,190.93,191.00,190.93,190.94,15482
2019/09/09,13:18:00,190.94,190.95,190.91,190.94,21068
2019/09/09,13:19:00,190.94,190.98,190.92,190.96,39601
2019/09/09,13:20:00,190.96,190.97,190.91,190.91,16017
2019/09/09,13:21:00,190.91,190.93,190.84,190.85,22236
2019/09/09,13:22:00,190.85,190.89,190.82,190.82,32219
2019/09/09,13:23:00,190.83,190.85,190.78,190.81,56403
2019/09/09,13:24:00,190.81,190.83,190.76,190.76,46213
2019/09/09,13:25:00,190.76,190.76,190.69,190.71,28268
2019/09/09,13:26:00,190.71,190.76,190.69,190.74,47731
2019/09/09,13:27:00,190.74,190.75,190.72,190.75,22508
2019/09/09,13:28:00,190.73,190.75,190.71,190.73,40858
2019/09/09,13:29:00,190.73,190.73,190.63,190.63,17220
2019/09/09,13:30:00,190.65,190.66,190.62,190.65,24991
2019/09/09,13:31:00,190.63,190.67,190.61,190.63,21978
2019/09/09,13:32:00,190.64,190.66,190.60,190.64,22143
2019/09/09,13:33:00,190.64,190.64,190.52,190.52,24868
2019/09/09,13:34:00,190.51,190.55,190.47,190.53,49564
2019/09/09,13:35:00,190.52,190.61,190.52,190.61,34471
2019/09/09,13:36:00,190.60,190.60,190.44,190.44,163055
2019/09/09,13:37:00,190.44,190.53,190.42,190.53,31672
2019/09/09,13:38:00,190.53,190.54,190.47,190.48,41527
2019/09/09,13:39:00,190.49,190.53,190.48,190.53,45132
2019/09/09,13:40:00,190.53,190.60,190.53,190.60,30675
2019/09/09,13:41:00,190.60,190.65,190.59,190.61,19987
2019/09/09,13:42:00,190.60,190.60,190.54,190.55,17815
2019/09/09,13:43:00,190.55,190.62,190.55,190.62,19698
2019/09/09,13:44:00,190.61,190.62,190.57,190.58,18411
2019/09/09,13:45:00,190.57,190.60,190.56,190.57,29884
2019/09/09,13:46:00,190.57,190.59,190.52,190.57,66651
2019/09/09,13:47:00,190.57,190.70,190.57,190.69,42484
2019/09/09,13:48:00,190.68,190.71,190.66,190.69,41647
2019/09/09,13:49:00,190.70,190.75,190.69,190.75,32014
2019/09/09,13:50:00,190.75,190.76,190.72,190.74,24823
2019/09/09,13:51:00,190.74,190.77,190.74,190.76,23641
2019/09/09,13:52:00,190.76,190.83,190.76,190.79,65058
2019/09/09,13:53:00,190.79,190.83,190.77,190.80,18034
2019/09/09,13:54:00,190.79,190.80,190.77,190.80,40716
2019/09/09,13:55:00,190.80,190.81,190.77,190.79,25050
2019/09/09,13:56:00,190.79,190.83,190.77,190.83,23591
2019/09/09,13:57:00,190.83,190.83,190.80,190.81,11079
2019/09/09,13:58:00,190.80,190.80,190.75,190.77,35960
2019/09/09,13:59:00,190.77,190.79,190.76,190.79,5724
2019/09/09,14:00:00,190.79,190.80,190.75,190.77,11263
2019/09/09,14:01:00,190.77,190.77,190.70,190.73,32523
2019/09/09,14:02:00,190.72,190.74,190.68,190.71,33210
2019/09/09,14:03:00,190.72,190.79,190.71,190.74,29483
2019/09/09,14:04:00,190.75,190.76,190.73,190.75,28886
2019/09/09,14:05:00,190.75,190.76,190.73,190.76,11965
2019/09/09,14:06:00,190.76,190.77,190.73,190.75,26479
2019/09/09,14:07:00,190.75,190.76,190.73,190.74,59257
2019/09/09,14:08:00,190.74,190.74,190.70,190.71,22508
2019/09/09,14:09:00,190.71,190.71,190.57,190.60,52452
2019/09/09,14:10:00,190.60,190.60,190.53,190.56,39482
2019/09/09,14:11:00,190.56,190.56,190.47,190.47,19394
2019/09/09,14:12:00,190.47,190.51,190.43,190.45,60115
2019/09/09,14:13:00,190.45,190.45,190.41,190.44,24126
2019/09/09,14:14:00,190.44,190.50,190.41,190.49,35424
2019/09/09,14:15:00,190.50,190.51,190.47,190.47,28588
2019/09/09,14:16:00,190.47,190.49,190.38,190.43,43477
2019/09/09,14:17:00,190.43,190.54,190.42,190.54,80509
2019/09/09,14:18:00,190.54,190.59,190.54,190.54,59207
2019/09/09,14:19:00,190.54,190.55,190.51,190.53,35406
2019/09/09,14:20:00,190.53,190.53,190.43,190.43,44091
2019/09/09,14:21:00,190.43,190.46,190.34,190.40,125956
2019/09/09,14:22:00,190.40,190.46,190.39,190.43,42952
2019/09/09,14:23:00,190.44,190.44,190.38,190.40,19386
2019/09/09,14:24:00,190.38,190.40,190.31,190.34,40584
2019/09/09,14:25:00,190.34,190.38,190.30,190.33,68988
2019/09/09,14:26:00,190.33,190.36,190.33,190.36,21241
2019/09/09,14:27:00,190.37,190.40,190.36,190.37,26731
2019/09/09,14:28:00,190.37,190.38,190.32,190.35,19111
2019/09/09,14:29:00,190.35,190.35,190.32,190.33,46255
2019/09/09,14:30:00,190.33,190.33,190.27,190.30,55841
2019/09/09,14:31:00,190.29,190.29,190.22,190.26,59033
2019/09/09,14:32:00,190.26,190.41,190.25,190.40,88079
2019/09/09,14:33:00,190.40,190.48,190.40,190.48,82252
2019/09/09,14:34:00,190.48,190.51,190.45,190.47,52147
2019/09/09,14:35:00,190.47,190.50,190.47,190.49,14564
2019/09/09,14:36:00,190.49,190.49,190.39,190.41,29219
2019/09/09,14:37:00,190.42,190.42,190.34,190.38,23811
2019/09/09,14:38:00,190.38,190.39,190.35,190.37,22894
2019/09/09,14:39:00,190.39,190.42,190.36,190.42,37637
2019/09/09,14:40:00,190.41,190.49,190.39,190.45,22388
2019/09/09,14:41:00,190.45,190.52,190.43,190.49,32374
2019/09/09,14:42:00,190.49,190.50,190.46,190.47,35644
2019/09/09,14:43:00,190.46,190.47,190.37,190.39,37456
2019/09/09,14:44:00,190.39,190.47,190.39,190.47,26356
2019/09/09,14:45:00,190.47,190.51,190.42,190.44,33478
2019/09/09,14:46:00,190.45,190.47,190.42,190.46,21746
2019/09/09,14:47:00,190.47,190.50,190.46,190.48,220975
2019/09/09,14:48:00,190.48,190.49,190.44,190.49,45601
2019/09/09,14:49:00,190.50,190.53,190.49,190.51,46405
2019/09/09,14:50:00,190.51,190.52,190.48,190.51,48082
2019/09/09,14:51:00,190.51,190.51,190.43,190.44,43725
2019/09/09,14:52:00,190.44,190.48,190.43,190.46,57181
2019/09/09,14:53:00,190.46,190.46,190.40,190.46,52025
2019/09/09,14:54:00,190.46,190.49,190.41,190.41,37686
2019/09/09,14:55:00,190.41,190.41,190.33,190.34,32497
2019/09/09,14:56:00,190.34,190.41,190.33,190.40,24748
2019/09/09,14:57:00,190.40,190.43,190.40,190.42,20806
2019/09/09,14:58:00,190.42,190.46,190.42,190.44,23791
2019/09/09,14:59:00,190.44,190.46,190.43,190.45,14005
2019/09/09,15:00:00,190.45,190.46,190.44,190.45,17990
2019/09/09,15:01:00,190.45,190.45,190.33,190.41,32314
2019/09/09,15:02:00,190.41,190.53,190.41,190.53,53274
2019/09/09,15:03:00,190.54,190.56,190.52,190.55,36758
2019/09/09,15:04:00,190.55,190.79,190.55,190.70,289186
2019/09/09,15:05:00,190.70,190.76,190.70,190.74,100149
2019/09/09,15:06:00,190.75,190.75,190.65,190.66,35292
2019/09/09,15:07:00,190.66,190.66,190.60,190.63,32863
2019/09/09,15:08:00,190.62,190.64,190.60,190.61,20041
2019/09/09,15:09:00,190.61,190.62,190.60,190.62,15564
2019/09/09,15:10:00,190.62,190.65,190.60,190.60,29872
2019/09/09,15:11:00,190.60,190.68,190.60,190.66,22760
2019/09/09,15:12:00,190.66,190.70,190.65,190.70,42966
2019/09/09,15:13:00,190.70,190.91,190.70,190.88,238370
2019/09/09,15:14:00,190.88,190.91,190.83,190.84,145346
2019/09/09,15:15:00,190.84,190.89,190.83,190.89,20963
2019/09/09,15:16:00,190.90,190.94,190.85,190.93,61533
2019/09/09,15:17:00,190.93,190.98,190.92,190.95,25546
2019/09/09,15:18:00,190.95,190.97,190.86,190.88,34619
2019/09/09,15:19:00,190.88,190.88,190.82,190.86,26761
2019/09/09,15:20:00,190.86,190.98,190.85,190.97,111554
2019/09/09,15:21:00,190.97,191.00,190.95,190.95,31126
2019/09/09,15:22:00,190.95,190.97,190.93,190.95,25723
2019/09/09,15:23:00,190.95,190.96,190.89,190.91,27863
2019/09/09,15:24:00,190.91,190.93,190.87,190.90,30460
2019/09/09,15:25:00,190.91,190.91,190.87,190.88,17978
2019/09/09,15:26:00,190.89,190.90,190.81,190.84,51849
2019/09/09,15:27:00,190.83,190.86,190.83,190.83,11330
2019/09/09,15:28:00,190.83,190.90,190.83,190.88,60272
2019/09/09,15:29:00,190.88,190.90,190.87,190.88,23218
2019/09/09,15:30:00,190.88,190.89,190.83,190.85,29608
2019/09/09,15:31:00,190.85,190.87,190.80,190.80,38814
2019/09/09,15:32:00,190.80,190.83,190.75,190.82,62987
2019/09/09,15:33:00,190.81,190.85,190.80,190.82,32388
2019/09/09,15:34:00,190.82,190.85,190.81,190.82,15480
2019/09/09,15:35:00,190.83,190.87,190.82,190.87,71217
2019/09/09,15:36:00,190.86,190.89,190.81,190.82,38795
2019/09/09,15:37:00,190.81,190.85,190.80,190.85,37553
2019/09/09,15:38:00,190.85,190.87,190.83,190.87,24278
2019/09/09,15:39:00,190.87,190.97,190.87,190.96,42627
2019/09/09,15:40:00,190.96,191.04,190.95,191.02,65462
2019/09/09,15:41:00,191.02,191.05,190.98,190.98,50039
2019/09/09,15:42:00,190.98,190.98,190.94,190.96,49853
2019/09/09,15:43:00,190.97,191.01,190.97,190.98,71345
2019/09/09,15:44:00,190.97,191.01,190.96,190.97,60303
2019/09/09,15:45:00,190.97,191.01,190.96,190.98,66062
2019/09/09,15:46:00,190.98,190.99,190.93,190.98,67268
2019/09/09,15:47:00,190.98,191.09,190.98,191.08,72022
2019/09/09,15:48:00,191.08,191.17,191.05,191.15,119754
2019/09/09,15:49:00,191.14,191.20,191.14,191.14,63808
2019/09/09,15:50:00,191.13,191.15,191.11,191.11,48476
2019/09/09,15:51:00,191.11,191.19,191.10,191.17,108821
2019/09/09,15:52:00,191.16,191.18,191.15,191.16,32798
2019/09/09,15:53:00,191.17,191.20,191.16,191.17,99503
2019/09/09,15:54:00,191.17,191.22,191.16,191.22,62590
2019/09/09,15:55:00,191.22,191.27,191.18,191.18,191585
2019/09/09,15:56:00,191.18,191.18,191.02,191.17,454175
2019/09/09,15:57:00,191.17,191.17,191.07,191.15,102878
2019/09/09,15:58:00,191.15,191.18,191.13,191.14,70808
2019/09/09,15:59:00,191.14,191.17,191.10,191.11,100754
2019/09/09,16:00:00,191.11,191.21,191.10,191.19,604957
2019/09/10,09:31:00,190.19,190.26,190.08,190.13,165156
2019/09/10,09:32:00,190.11,190.14,190.01,190.01,102414
2019/09/10,09:33:00,190.01,190.03,189.69,189.78,242766
2019/09/10,09:34:00,189.77,189.86,189.77,189.79,63122
2019/09/10,09:35:00,189.79,189.80,189.66,189.75,118390
2019/09/10,09:36:00,189.75,189.75,189.58,189.62,182517
2019/09/10,09:37:00,189.62,189.69,189.58,189.64,92664
2019/09/10,09:38:00,189.64,189.70,189.52,189.52,188239
2019/09/10,09:39:00,189.51,189.58,189.47,189.52,112190
2019/09/10,09:40:00,189.52,189.66,189.49,189.51,306604
2019/09/10,09:41:00,189.51,189.52,189.37,189.38,231413
2019/09/10,09:42:00,189.37,189.38,189.12,189.15,155019
2019/09/10,09:43:00,189.14,189.20,189.08,189.16,212063
2019/09/10,09:44:00,189.15,189.21,189.10,189.20,135197
2019/09/10,09:45:00,189.20,189.35,189.19,189.25,140858
2019/09/10,09:46:00,189.25,189.26,189.13,189.25,141985
2019/09/10,09:47:00,189.24,189.48,189.21,189.45,346017
2019/09/10,09:48:00,189.45,189.55,189.43,189.46,77630
2019/09/10,09:49:00,189.46,189.48,189.42,189.44,100712
2019/09/10,09:50:00,189.44,189.44,189.36,189.41,73119
2019/09/10,09:51:00,189.41,189.41,189.31,189.33,49578
2019/09/10,09:52:00,189.32,189.36,189.27,189.27,105987
2019/09/10,09:53:00,189.27,189.32,189.16,189.17,151628
2019/09/10,09:54:00,189.16,189.21,189.03,189.15,183041
2019/09/10,09:55:00,189.15,189.17,188.96,188.97,243957
2019/09/10,09:56:00,188.97,189.10,188.97,189.09,90990
2019/09/10,09:57:00,189.09,189.10,188.91,188.93,168500
2019/09/10,09:58:00,188.93,189.20,188.93,189.19,173089
2019/09/10,09:59:00,189.19,189.26,189.14,189.25,73405
2019/09/10,10:00:00,189.24,189.41,189.21,189.34,188983
2019/09/10,10:01:00,189.33,189.38,189.24,189.37,76275
2019/09/10,10:02:00,189.37,189.40,189.34,189.39,53469
2019/09/10,10:03:00,189.39,189.43,189.32,189.35,101479
2019/09/10,10:04:00,189.35,189.38,189.25,189.27,122819
2019/09/10,10:05:00,189.27,189.38,189.27,189.32,76401
2019/09/10,10:06:00,189.31,189.35,189.22,189.31,89868
2019/09/10,10:07:00,189.31,189.39,189.29,189.29,76817
2019/09/10,10:08:00,189.29,189.33,189.20,189.21,128895
2019/09/10,10:09:00,189.21,189.21,189.05,189.06,49428
2019/09/10,10:10:00,189.13,189.19,189.12,189.16,118421
2019/09/10,10:11:00,189.15,189.19,189.10,189.11,86840
2019/09/10,10:12:00,189.12,189.21,189.09,189.20,165222
2019/09/10,10:13:00,189.19,189.21,189.11,189.11,102531
2019/09/10,10:14:00,189.11,189.31,189.07,189.30,199528
2019/09/10,10:15:00,189.30,189.36,189.26,189.26,73537
2019/09/10,10:16:00,189.23,189.34,189.22,189.34,45090
2019/09/10,10:17:00,189.34,189.54,189.33,189.48,168022
2019/09/10,10:18:00,189.48,189.54,189.44,189.45,128846
2019/09/10,10:19:00,189.44,189.47,189.42,189.44,125753
2019/09/10,10:20:00,189.44,189.49,189.42,189.47,56909
2019/09/10,10:21:00,189.47,189.53,189.38,189.38,77054
2019/09/10,10:22:00,189.38,189.56,189.38,189.54,108766
2019/09/10,10:23:00,189.54,189.68,189.54,189.68,123477
2019/09/10,10:24:00,189.68,189.73,189.65,189.72,110353
2019/09/10,10:25:00,189.72,189.81,189.70,189.74,90404
2019/09/10,10:26:00,189.75,189.82,189.71,189.77,84165
2019/09/10,10:27:00,189.77,189.85,189.76,189.81,62095
2019/09/10,10:28:00,189.81,189.85,189.78,189.83,39361
2019/09/10,10:29:00,189.83,189.89,189.82,189.85,31964
2019/09/10,10:30:00,189.85,189.85,189.77,189.82,78787
2019/09/10,10:31:00,189.82,189.88,189.74,189.74,61908
2019/09/10,10:32:00,189.74,189.74,189.65,189.69,114839
2019/09/10,10:33:00,189.69,189.75,189.68,189.70,48868
2019/09/10,10:34:00,189.70,189.79,189.67,189.77,47013
2019/09/10,10:35:00,189.77,189.78,189.70,189.70,61098
2019/09/10,10:36:00,189.70,189.72,189.62,189.64,36789
2019/09/10,10:37:00,189.64,189.76,189.63,189.76,27145
2019/09/10,10:38:00,189.76,189.95,189.76,189.89,77735
2019/09/10,10:39:00,189.90,189.92,189.74,189.76,50574
2019/09/10,10:40:00,189.75,189.79,189.66,189.71,45101
2019/09/10,10:41:00,189.72,189.77,189.68,189.73,128623
2019/09/10,10:42:00,189.73,189.76,189.69,189.72,31544
2019/09/10,10:43:00,189.72,189.82,189.70,189.81,36222
2019/09/10,10:44:00,189.82,189.86,189.70,189.70,36986
2019/09/10,10:45:00,189.70,189.75,189.62,189.72,93643
2019/09/10,10:46:00,189.73,189.80,189.63,189.65,53842
2019/09/10,10:47:00,189.65,189.71,189.64,189.68,52711
2019/09/10,10:48:00,189.69,189.72,189.63,189.67,30309
2019/09/10,10:49:00,189.68,189.69,189.56,189.61,71154
2019/09/10,10:50:00,189.61,189.74,189.61,189.72,24966
2019/09/10,10:51:00,189.72,189.83,189.71,189.74,40948
2019/09/10,10:52:00,189.74,189.74,189.61,189.65,36079
2019/09/10,10:53:00,189.65,189.67,189.58,189.60,21695
2019/09/10,10:54:00,189.61,189.61,189.47,189.50,52993
2019/09/10,10:55:00,189.50,189.50,189.42,189.46,55095
2019/09/10,10:56:00,189.46,189.53,189.43,189.46,21456
2019/09/10,10:57:00,189.46,189.46,189.35,189.37,27345
2019/09/10,10:58:00,189.37,189.38,189.27,189.31,68202
2019/09/10,10:59:00,189.31,189.33,189.28,189.32,23848
2019/09/10,11:00:00,189.32,189.36,189.30,189.35,59897
2019/09/10,11:01:00,189.35,189.46,189.34,189.39,44769
2019/09/10,11:02:00,189.39,189.42,189.34,189.37,48226
2019/09/10,11:03:00,189.37,189.40,189.34,189.39,30510
2019/09/10,11:04:00,189.39,189.54,189.39,189.54,49065
2019/09/10,11:05:00,189.54,189.56,189.48,189.49,46780
2019/09/10,11:06:00,189.50,189.54,189.44,189.45,16453
2019/09/10,11:07:00,189.45,189.49,189.44,189.45,58341
2019/09/10,11:08:00,189.46,189.50,189.42,189.43,13781
2019/09/10,11:09:00,189.43,189.49,189.43,189.48,11923
2019/09/10,11:10:00,189.47,189.56,189.47,189.53,19497
2019/09/10,11:11:00,189.53,189.58,189.50,189.53,48404
2019/09/10,11:12:00,189.53,189.53,189.42,189.47,33585
2019/09/10,11:13:00,189.47,189.55,189.47,189.55,32461
2019/09/10,11:14:00,189.55,189.57,189.51,189.54,15941
2019/09/10,11:15:00,189.55,189.57,189.52,189.53,17757
2019/09/10,11:16:00,189.52,189.56,189.50,189.51,29509
2019/09/10,11:17:00,189.51,189.51,189.38,189.39,20863
2019/09/10,11:18:00,189.36,189.39,189.33,189.37,38688
2019/09/10,11:19:00,189.37,189.45,189.35,189.43,13809
2019/09/10,11:20:00,189.42,189.42,189.38,189.41,13827
2019/09/10,11:21:00,189.41,189.43,189.37,189.40,20730
2019/09/10,11:22:00,189.39,189.42,189.38,189.38,28921
2019/09/10,11:23:00,189.37,189.39,189.32,189.36,26317
2019/09/10,11:24:00,189.36,189.38,189.35,189.36,13444
2019/09/10,11:25:00,189.36,189.36,189.21,189.28,138260
2019/09/10,11:26:00,189.28,189.28,189.20,189.20,32390
2019/09/10,11:27:00,189.20,189.20,189.12,189.18,32975
2019/09/10,11:28:00,189.18,189.21,189.14,189.20,21252
2019/09/10,11:29:00,189.21,189.24,189.21,189.22,19039
2019/09/10,11:30:00,189.22,189.26,189.18,189.24,18963
2019/09/10,11:31:00,189.24,189.34,189.22,189.33,42245
2019/09/10,11:32:00,189.33,189.36,189.32,189.34,25934
2019/09/10,11:33:00,189.34,189.34,189.26,189.29,26266
2019/09/10,11:34:00,189.29,189.29,189.15,189.23,30555
2019/09/10,11:35:00,189.23,189.27,189.23,189.24,17689
2019/09/10,11:36:00,189.25,189.28,189.21,189.23,16562
2019/09/10,11:37:00,189.23,189.26,189.19,189.20,18753
2019/09/10,11:38:00,189.20,189.22,189.14,189.15,22257
2019/09/10,11:39:00,189.15,189.20,189.15,189.19,12807
2019/09/10,11:40:00,189.19,189.26,189.18,189.23,20711
2019/09/10,11:41:00,189.23,189.25,189.20,189.20,18786
2019/09/10,11:42:00,189.19,189.19,189.09,189.11,49929
2019/09/10,11:43:00,189.11,189.19,189.11,189.18,25331
2019/09/10,11:44:00,189.18,189.22,189.18,189.21,31006
2019/09/10,11:45:00,189.21,189.22,189.13,189.15,27887
2019/09/10,11:46:00,189.15,189.43,189.13,189.33,236479
2019/09/10,11:47:00,189.33,189.35,189.21,189.35,53573
2019/09/10,11:48:00,189.36,189.64,189.35,189.63,149845
2019/09/10,11:49:00,189.63,189.85,189.62,189.75,117848
2019/09/10,11:50:00,189.75,189.82,189.69,189.69,58002
2019/09/10,11:51:00,189.69,189.82,189.69,189.80,55100
2019/09/10,11:52:00,189.82,190.09,189.82,189.97,231952
2019/09/10,11:53:00,189.97,190.02,189.88,189.94,84026
2019/09/10,11:54:00,189.95,190.02,189.92,189.97,123419
2019/09/10,11:55:00,189.97,190.04,189.96,190.00,35784
2019/09/10,11:56:00,190.00,190.05,189.96,189.96,44947
2019/09/10,11:57:00,189.96,189.96,189.88,189.89,67061
2019/09/10,11:58:00,189.89,189.92,189.82,189.86,42411
2019/09/10,11:59:00,189.85,189.86,189.79,189.79,54952
2019/09/10,12:00:00,189.79,189.83,189.73,189.83,49520
2019/09/10,12:01:00,189.82,189.86,189.80,189.82,31687
2019/09/10,12:02:00,189.82,189.85,189.74,189.76,29929
2019/09/10,12:03:00,189.76,189.76,189.69,189.73,28922
2019/09/10,12:04:00,189.73,189.74,189.50,189.54,101060
2019/09/10,12:05:00,189.54,189.67,189.54,189.62,36023
2019/09/10,12:06:00,189.61,189.65,189.51,189.65,65853
2019/09/10,12:07:00,189.65,189.66,189.61,189.64,17380
2019/09/10,12:08:00,189.63,189.65,189.62,189.65,14821
2019/09/10,12:09:00,189.65,189.72,189.60,189.71,77849
2019/09/10,12:10:00,189.71,189.76,189.70,189.73,40857
2019/09/10,12:11:00,189.73,189.73,189.67,189.69,22456
2019/09/10,12:12:00,189.69,189.72,189.66,189.71,9812
2019/09/10,12:13:00,189.71,189.85,189.69,189.85,31525
2019/09/10,12:14:00,189.85,189.91,189.83,189.85,34784
2019/09/10,12:15:00,189.85,189.87,189.81,189.83,45024
2019/09/10,12:16:00,189.83,189.91,189.82,189.90,41164
2019/09/10,12:17:00,189.90,189.94,189.88,189.91,28723
2019/09/10,12:18:00,189.91,189.93,189.87,189.89,17179
2019/09/10,12:19:00,189.89,189.97,189.89,189.96,49115
2019/09/10,12:20:00,189.95,189.99,189.95,189.99,19474
2019/09/10,12:21:00,189.99,190.09,189.99,190.02,83392
2019/09/10,12:22:00,190.03,190.07,189.99,190.04,25143
2019/09/10,12:23:00,190.03,190.23,190.03,190.23,85519
2019/09/10,12:24:00,190.24,190.43,190.24,190.41,133053
2019/09/10,12:25:00,190.42,190.42,190.35,190.35,39315
2019/09/10,12:26:00,190.34,190.37,190.27,190.29,33787
2019/09/10,12:27:00,190.30,190.32,190.25,190.28,25473
2019/09/10,12:28:00,190.28,190.29,190.24,190.26,27431
2019/09/10,12:29:00,190.27,190.30,190.23,190.23,16079
2019/09/10,12:30:00,190.23,190.26,190.22,190.24,27017
2019/09/10,12:31:00,190.24,190.24,190.21,190.24,16563
2019/09/10,12:32:00,190.24,190.24,190.17,190.20,21745
2019/09/10,12:33:00,190.20,190.25,190.17,190.19,12915
2019/09/10,12:34:00,190.19,190.21,190.19,190.19,7612
2019/09/10,12:35:00,190.19,190.21,190.17,190.18,9154
2019/09/10,12:36:00,190.18,190.28,190.18,190.27,15491
2019/09/10,12:37:00,190.29,190.30,190.17,190.17,70542
2019/09/10,12:38:00,190.16,190.20,190.14,190.14,16321
2019/09/10,12:39:00,190.14,190.18,190.14,190.16,13676
2019/09/10,12:40:00,190.17,190.18,190.13,190.14,10622
2019/09/10,12:41:00,190.14,190.16,190.08,190.14,20221
2019/09/10,12:42:00,190.14,190.16,190.12,190.12,12949
2019/09/10,12:43:00,190.12,190.15,190.12,190.15,5692
2019/09/10,12:44:00,190.15,190.20,190.15,190.17,16150
2019/09/10,12:45:00,190.17,190.24,190.17,190.20,28179
2019/09/10,12:46:00,190.21,190.30,190.21,190.29,31373
2019/09/10,12:47:00,190.29,190.38,190.28,190.38,16736
2019/09/10,12:48:00,190.37,190.37,190.31,190.34,19927
2019/09/10,12:49:00,190.34,190.34,190.30,190.32,22855
2019/09/10,12:50:00,190.32,190.47,190.32,190.43,39525
2019/09/10,12:51:00,190.43,190.47,190.41,190.44,33638
2019/09/10,12:52:00,190.44,190.46,190.43,190.44,22094
2019/09/10,12:53:00,190.44,190.51,190.43,190.48,47361
2019/09/10,12:54:00,190.48,190.55,190.48,190.53,49872
2019/09/10,12:55:00,190.52,190.54,190.49,190.54,33553
2019/09/10,12:56:00,190.54,190.54,190.46,190.46,22328
2019/09/10,12:57:00,190.45,190.47,190.40,190.40,37462
2019/09/10,12:58:00,190.39,190.41,190.37,190.37,76785
2019/09/10,12:59:00,190.37,190.39,190.36,190.36,30116
2019/09/10,13:00:00,190.36,190.38,190.32,190.36,19732
2019/09/10,13:01:00,190.35,190.39,190.28,190.32,43386
2019/09/10,13:02:00,190.34,190.35,190.31,190.33,63578
2019/09/10,13:03:00,190.33,190.35,190.30,190.31,13682
2019/09/10,13:04:00,190.31,190.33,190.28,190.29,6823
2019/09/10,13:05:00,190.29,190.30,190.19,190.21,52043
2019/09/10,13:06:00,190.21,190.25,190.19,190.21,35613
2019/09/10,13:07:00,190.21,190.25,190.14,190.15,17724
2019/09/10,13:08:00,190.15,190.21,190.13,190.13,52898
2019/09/10,13:09:00,190.13,190.14,190.08,190.11,14649
2019/09/10,13:10:00,190.11,190.12,190.03,190.09,42295
2019/09/10,13:11:00,190.08,190.13,190.07,190.10,27252
2019/09/10,13:12:00,190.10,190.11,190.05,190.07,14793
2019/09/10,13:13:00,190.07,190.10,190.05,190.10,5258
2019/09/10,13:14:00,190.10,190.13,190.09,190.13,12510
2019/09/10,13:15:00,190.13,190.17,190.13,190.15,8211
2019/09/10,13:16:00,190.15,190.18,190.10,190.10,15904
2019/09/10,13:17:00,190.11,190.12,190.05,190.05,6572
2019/09/10,13:18:00,190.06,190.06,189.96,189.98,54226
2019/09/10,13:19:00,189.98,189.98,189.76,189.82,174081
2019/09/10,13:20:00,189.82,189.87,189.72,189.84,100615
2019/09/10,13:21:00,189.84,189.84,189.78,189.84,56901
2019/09/10,13:22:00,189.84,189.92,189.84,189.92,12136
2019/09/10,13:23:00,189.92,189.95,189.89,189.93,33161
2019/09/10,13:24:00,189.93,190.00,189.93,189.98,21102
2019/09/10,13:25:00,189.98,190.05,189.93,190.05,34762
2019/09/10,13:26:00,190.05,190.10,190.03,190.08,18776
2019/09/10,13:27:00,190.08,190.09,190.01,190.04,33678
2019/09/10,13:28:00,190.03,190.03,189.99,190.00,16489
2019/09/10,13:29:00,190.00,190.03,189.98,190.02,8708
2019/09/10,13:30:00,190.02,190.03,189.97,189.97,17154
2019/09/10,13:31:00,189.97,190.05,189.97,190.05,16933
2019/09/10,13:32:00,190.05,190.08,190.02,190.06,12846
2019/09/10,13:33:00,190.06,190.18,190.06,190.13,60746
2019/09/10,13:34:00,190.13,190.22,190.13,190.16,38040
2019/09/10,13:35:00,190.15,190.17,190.09,190.09,7680
2019/09/10,13:36:00,190.09,190.14,190.09,190.12,7709
2019/09/10,13:37:00,190.12,190.18,190.12,190.14,92382
2019/09/10,13:38:00,190.13,190.15,190.10,190.12,56399
2019/09/10,13:39:00,190.13,190.15,190.10,190.12,9348
2019/09/10,13:40:00,190.12,190.15,190.09,190.11,15341
2019/09/10,13:41:00,190.11,190.13,190.04,190.06,36755
2019/09/10,13:42:00,190.06,190.12,190.01,190.12,12912
2019/09/10,13:43:00,190.12,190.12,190.07,190.09,4377
2019/09/10,13:44:00,190.09,190.10,190.05,190.06,10913
2019/09/10,13:45:00,190.06,190.08,190.02,190.03,12211
2019/09/10,13:46:00,190.04,190.04,190.00,190.02,9556
2019/09/10,13:47:00,190.02,190.09,190.02,190.09,7244
2019/09/10,13:48:00,190.10,190.12,190.07,190.11,5991
2019/09/10,13:49:00,190.11,190.21,190.11,190.19,12074
2019/09/10,13:50:00,190.19,190.23,190.17,190.19,24228
2019/09/10,13:51:00,190.19,190.29,190.19,190.24,46951
2019/09/10,13:52:00,190.24,190.30,190.22,190.23,29892
2019/09/10,13:53:00,190.23,190.24,190.17,190.18,25256
2019/09/10,13:54:00,190.18,190.18,190.12,190.12,6474
2019/09/10,13:55:00,190.12,190.14,190.10,190.13,9707
2019/09/10,13:56:00,190.13,190.14,190.10,190.12,12446
2019/09/10,13:57:00,190.12,190.13,190.07,190.07,3943
2019/09/10,13:58:00,190.07,190.07,189.93,189.97,69990
2019/09/10,13:59:00,189.97,189.97,189.84,189.87,67609
2019/09/10,14:00:00,189.86,189.89,189.82,189.82,115123
2019/09/10,14:01:00,189.82,189.95,189.81,189.92,48753
2019/09/10,14:02:00,189.92,189.92,189.82,189.82,18561
2019/09/10,14:03:00,189.82,189.82,189.72,189.74,49482
2019/09/10,14:04:00,189.74,189.77,189.69,189.70,39263
2019/09/10,14:05:00,189.69,189.74,189.69,189.70,34226
2019/09/10,14:06:00,189.70,189.76,189.70,189.73,21328
2019/09/10,14:07:00,189.73,189.73,189.59,189.63,60966
2019/09/10,14:08:00,189.62,189.89,189.59,189.82,58569
2019/09/10,14:09:00,189.82,189.84,189.72,189.79,23380
2019/09/10,14:10:00,189.81,189.81,189.70,189.71,6468
2019/09/10,14:11:00,189.71,189.75,189.64,189.72,26678
2019/09/10,14:12:00,189.72,189.74,189.69,189.73,6709
2019/09/10,14:13:00,189.73,189.75,189.68,189.70,11180
2019/09/10,14:14:00,189.70,189.72,189.62,189.62,16907
2019/09/10,14:15:00,189.61,189.63,189.56,189.61,32638
2019/09/10,14:16:00,189.61,189.65,189.55,189.59,34200
2019/09/10,14:17:00,189.59,189.64,189.58,189.60,24606
2019/09/10,14:18:00,189.60,189.63,189.55,189.59,29198
2019/09/10,14:19:00,189.61,189.62,189.54,189.60,33069
2019/09/10,14:20:00,189.60,189.68,189.60,189.64,10334
2019/09/10,14:21:00,189.63,189.65,189.58,189.58,16257
2019/09/10,14:22:00,189.58,189.67,189.56,189.67,27207
2019/09/10,14:23:00,189.68,189.74,189.65,189.72,26131
2019/09/10,14:24:00,189.72,189.75,189.70,189.73,517271
2019/09/10,14:25:00,189.72,189.72,189.63,189.66,16403
2019/09/10,14:26:00,189.66,189.70,189.63,189.70,12072
2019/09/10,14:27:00,189.70,189.74,189.65,189.67,38465
2019/09/10,14:28:00,189.67,189.67,189.61,189.65,18964
2019/09/10,14:29:00,189.63,189.63,189.51,189.53,75760
2019/09/10,14:30:00,189.53,189.58,189.51,189.56,32278
2019/09/10,14:31:00,189.55,189.60,189.53,189.56,10793
2019/09/10,14:32:00,189.58,189.66,189.57,189.62,36781
2019/09/10,14:33:00,189.62,189.67,189.62,189.66,18257
2019/09/10,14:34:00,189.66,189.72,189.66,189.70,15582
2019/09/10,14:35:00,189.71,189.73,189.68,189.71,34563
2019/09/10,14:36:00,189.71,189.71,189.66,189.68,384078
2019/09/10,14:37:00,189.68,189.68,189.54,189.55,75431
2019/09/10,14:38:00,189.55,189.55,189.38,189.48,132462
2019/09/10,14:39:00,189.48,189.55,189.47,189.50,40027
2019/09/10,14:40:00,189.50,189.50,189.45,189.46,15424
2019/09/10,14:41:00,189.45,189.48,189.33,189.33,87313
2019/09/10,14:42:00,189.33,189.41,189.31,189.33,29343
2019/09/10,14:43:00,189.32,189.43,189.30,189.40,27790
2019/09/10,14:44:00,189.40,189.42,189.38,189.39,11164
2019/09/10,14:45:00,189.39,189.45,189.39,189.39,8557
2019/09/10,14:46:00,189.39,189.47,189.38,189.46,21550
2019/09/10,14:47:00,189.45,189.47,189.44,189.45,7186
2019/09/10,14:48:00,189.45,189.46,189.38,189.44,16043
2019/09/10,14:49:00,189.43,189.43,189.38,189.41,19588
2019/09/10,14:50:00,189.41,189.43,189.35,189.37,25602
2019/09/10,14:51:00,189.37,189.38,189.32,189.37,33914
2019/09/10,14:52:00,189.35,189.41,189.34,189.39,19712
2019/09/10,14:53:00,189.38,189.42,189.34,189.34,15902
2019/09/10,14:54:00,189.34,189.37,189.33,189.37,7720
2019/09/10,14:55:00,189.37,189.51,189.37,189.49,28295
2019/09/10,14:56:00,189.50,189.55,189.49,189.53,25545
2019/09/10,14:57:00,189.54,189.58,189.53,189.56,32864
2019/09/10,14:58:00,189.56,189.56,189.50,189.51,14481
2019/09/10,14:59:00,189.51,189.54,189.51,189.53,8150
2019/09/10,15:00:00,189.54,189.62,189.53,189.59,65848
2019/09/10,15:01:00,189.59,189.67,189.59,189.63,39045
2019/09/10,15:02:00,189.62,189.62,189.55,189.58,22822
2019/09/10,15:03:00,189.58,189.65,189.58,189.62,14962
2019/09/10,15:04:00,189.63,189.67,189.62,189.64,24865
2019/09/10,15:05:00,189.63,189.69,189.61,189.66,438100
2019/09/10,15:06:00,189.66,189.66,189.61,189.63,13180
2019/09/10,15:07:00,189.62,189.63,189.60,189.60,19260
2019/09/10,15:08:00,189.61,189.65,189.61,189.63,24970
2019/09/10,15:09:00,189.63,189.65,189.63,189.64,8183
2019/09/10,15:10:00,189.64,189.64,189.54,189.56,34029
2019/09/10,15:11:00,189.56,189.63,189.56,189.59,20206
2019/09/10,15:12:00,189.59,189.61,189.56,189.58,19284
2019/09/10,15:13:00,189.58,189.61,189.56,189.58,13591
2019/09/10,15:14:00,189.58,189.66,189.57,189.63,14236
2019/09/10,15:15:00,189.63,189.65,189.57,189.57,11631
2019/09/10,15:16:00,189.58,189.62,189.58,189.59,15032
2019/09/10,15:17:00,189.58,189.62,189.55,189.60,12515
2019/09/10,15:18:00,189.60,189.66,189.60,189.65,10555
2019/09/10,15:19:00,189.65,189.69,189.63,189.66,99829
2019/09/10,15:20:00,189.65,189.70,189.65,189.70,20217
2019/09/10,15:21:00,189.70,189.70,189.61,189.62,25868
2019/09/10,15:22:00,189.62,189.63,189.49,189.52,71772
2019/09/10,15:23:00,189.52,189.56,189.51,189.56,23977
2019/09/10,15:24:00,189.56,189.56,189.47,189.47,53782
2019/09/10,15:25:00,189.48,189.52,189.46,189.49,14830
2019/09/10,15:26:00,189.49,189.52,189.48,189.49,19728
2019/09/10,15:27:00,189.50,189.58,189.50,189.58,21172
2019/09/10,15:28:00,189.58,189.59,189.54,189.54,12520
2019/09/10,15:29:00,189.54,189.55,189.53,189.54,10006
2019/09/10,15:30:00,189.54,189.56,189.54,189.56,10283
2019/09/10,15:31:00,189.56,189.57,189.52,189.57,15734
2019/09/10,15:32:00,189.57,189.66,189.57,189.65,33755
2019/09/10,15:33:00,189.65,189.70,189.63,189.68,72872
2019/09/10,15:34:00,189.68,189.70,189.65,189.67,50935
2019/09/10,15:35:00,189.67,189.70,189.67,189.67,30496
2019/09/10,15:36:00,189.67,189.70,189.64,189.69,21673
2019/09/10,15:37:00,189.69,189.71,189.66,189.68,14309
2019/09/10,15:38:00,189.68,189.71,189.66,189.69,19822
2019/09/10,15:39:00,189.69,189.70,189.66,189.68,13477
2019/09/10,15:40:00,189.68,189.68,189.64,189.65,19079
2019/09/10,15:41:00,189.65,189.70,189.65,189.67,183404
2019/09/10,15:42:00,189.67,189.71,189.65,189.69,15826
2019/09/10,15:43:00,189.69,189.86,189.69,189.83,77635
2019/09/10,15:44:00,189.84,189.87,189.83,189.83,34703
2019/09/10,15:45:00,189.83,189.87,189.83,189.87,20343
2019/09/10,15:46:00,189.87,189.89,189.84,189.88,81294
2019/09/10,15:47:00,189.88,189.95,189.88,189.95,53496
2019/09/10,15:48:00,189.95,189.97,189.93,189.93,35158
2019/09/10,15:49:00,189.93,189.93,189.89,189.91,28320
2019/09/10,15:50:00,189.91,189.94,189.88,189.89,39786
2019/09/10,15:51:00,189.89,189.97,189.88,189.97,146039
2019/09/10,15:52:00,189.96,189.96,189.90,189.90,175065
2019/09/10,15:53:00,189.90,189.95,189.90,189.93,29792
2019/09/10,15:54:00,189.93,189.94,189.90,189.91,30802
2019/09/10,15:55:00,189.91,189.96,189.91,189.94,104789
2019/09/10,15:56:00,189.94,190.33,189.94,190.26,321597
2019/09/10,15:57:00,190.22,190.33,190.22,190.32,123138
2019/09/10,15:58:00,190.32,190.33,190.28,190.32,71618
2019/09/10,15:59:00,190.32,190.40,190.32,190.40,102745
2019/09/10,16:00:00,190.41,190.73,189.94,190.64,537143
2019/09/11,09:31:00,190.98,191.00,190.71,190.71,313223
2019/09/11,09:32:00,190.71,190.97,190.59,190.78,178667
2019/09/11,09:33:00,190.77,190.96,190.72,190.94,68138
2019/09/11,09:34:00,190.94,190.94,190.65,190.65,99690
2019/09/11,09:35:00,190.65,190.87,190.56,190.83,125235
2019/09/11,09:36:00,190.85,190.86,190.67,190.85,307487
2019/09/11,09:37:00,190.85,190.85,190.72,190.83,183525
2019/09/11,09:38:00,190.83,191.02,190.80,191.02,103511
2019/09/11,09:39:00,191.03,191.09,190.96,191.05,109038
2019/09/11,09:40:00,191.06,191.29,191.06,191.24,171717
2019/09/11,09:41:00,191.23,191.42,191.15,191.18,111160
2019/09/11,09:42:00,191.18,191.28,191.07,191.20,133314
2019/09/11,09:43:00,191.20,191.26,191.16,191.19,106207
2019/09/11,09:44:00,191.20,191.22,191.09,191.09,77358
2019/09/11,09:45:00,191.07,191.18,191.06,191.10,77659
2019/09/11,09:46:00,191.08,191.35,191.07,191.23,151824
2019/09/11,09:47:00,191.23,191.29,191.12,191.19,71167
2019/09/11,09:48:00,191.17,191.36,191.17,191.35,74166
2019/09/11,09:49:00,191.34,191.54,191.33,191.46,115655
2019/09/11,09:50:00,191.47,191.57,191.43,191.43,92913
2019/09/11,09:51:00,191.42,191.48,191.37,191.38,75552
2019/09/11,09:52:00,191.41,191.43,191.34,191.35,43478
2019/09/11,09:53:00,191.35,191.36,191.26,191.29,37036
2019/09/11,09:54:00,191.29,191.44,191.29,191.38,108110
2019/09/11,09:55:00,191.38,191.38,191.29,191.36,46031
2019/09/11,09:56:00,191.36,191.37,191.27,191.27,30475
2019/09/11,09:57:00,191.26,191.38,191.26,191.36,168492
2019/09/11,09:58:00,191.36,191.37,191.23,191.28,53069
2019/09/11,09:59:00,191.28,191.32,191.17,191.31,53441
2019/09/11,10:00:00,191.30,191.42,191.28,191.42,22118
2019/09/11,10:01:00,191.42,191.43,191.34,191.39,41225
2019/09/11,10:02:00,191.40,191.58,191.38,191.57,85314
2019/09/11,10:03:00,191.57,191.65,191.43,191.50,82173
2019/09/11,10:04:00,191.50,191.54,191.44,191.46,44143
2019/09/11,10:05:00,191.47,191.51,191.45,191.50,39450
2019/09/11,10:06:00,191.50,191.51,191.42,191.50,112480
2019/09/11,10:07:00,191.49,191.54,191.43,191.43,44318
2019/09/11,10:08:00,191.43,191.44,191.34,191.44,141804
2019/09/11,10:09:00,191.45,191.55,191.43,191.49,82339
2019/09/11,10:10:00,191.48,191.56,191.45,191.54,29999
2019/09/11,10:11:00,191.55,191.59,191.44,191.47,36856
2019/09/11,10:12:00,191.47,191.60,191.45,191.58,200825
2019/09/11,10:13:00,191.58,191.67,191.55,191.64,34073
2019/09/11,10:14:00,191.64,191.80,191.64,191.78,116802
2019/09/11,10:15:00,191.78,191.91,191.77,191.85,98099
2019/09/11,10:16:00,191.85,191.88,191.80,191.82,142486
2019/09/11,10:17:00,191.82,191.84,191.75,191.78,85240
2019/09/11,10:18:00,191.78,191.80,191.77,191.77,98520
2019/09/11,10:19:00,191.77,191.79,191.72,191.78,148593
2019/09/11,10:20:00,191.78,191.88,191.74,191.85,261618
2019/09/11,10:21:00,191.85,191.89,191.75,191.77,87935
2019/09/11,10:22:00,191.77,191.83,191.77,191.78,16723
2019/09/11,10:23:00,191.78,191.82,191.75,191.77,11940
2019/09/11,10:24:00,191.77,191.85,191.75,191.85,24295
2019/09/11,10:25:00,191.85,191.91,191.81,191.81,76124
2019/09/11,10:26:00,191.82,191.82,191.70,191.75,77856
2019/09/11,10:27:00,191.75,191.77,191.71,191.72,50178
2019/09/11,10:28:00,191.72,191.81,191.72,191.81,76242
2019/09/11,10:29:00,191.81,191.82,191.78,191.78,15364
2019/09/11,10:30:00,191.78,191.81,191.74,191.76,23323
2019/09/11,10:31:00,191.75,191.90,191.71,191.84,50362
2019/09/11,10:32:00,191.84,191.88,191.80,191.88,45203
2019/09/11,10:33:00,191.88,191.91,191.82,191.88,19774
2019/09/11,10:34:00,191.89,191.97,191.83,191.84,37190
2019/09/11,10:35:00,191.84,191.84,191.77,191.80,27316
2019/09/11,10:36:00,191.79,191.88,191.79,191.86,14243
2019/09/11,10:37:00,191.86,191.96,191.85,191.93,17920
2019/09/11,10:38:00,191.93,191.96,191.88,191.88,45018
2019/09/11,10:39:00,191.88,191.91,191.86,191.89,35590
2019/09/11,10:40:00,191.89,191.89,191.80,191.85,28768
2019/09/11,10:41:00,191.85,191.88,191.81,191.83,24677
2019/09/11,10:42:00,191.83,191.83,191.73,191.77,28680
2019/09/11,10:43:00,191.78,191.79,191.73,191.79,58169
2019/09/11,10:44:00,191.79,191.85,191.77,191.84,14225
2019/09/11,10:45:00,191.85,191.89,191.85,191.85,13450
2019/09/11,10:46:00,191.85,191.90,191.75,191.75,17368
2019/09/11,10:47:00,191.76,191.79,191.68,191.69,33061
2019/09/11,10:48:00,191.69,191.76,191.65,191.74,45357
2019/09/11,10:49:00,191.74,191.74,191.69,191.71,17066
2019/09/11,10:50:00,191.71,191.73,191.69,191.71,24871
2019/09/11,10:51:00,191.72,191.78,191.70,191.76,10900
2019/09/11,10:52:00,191.77,191.81,191.71,191.74,124609
2019/09/11,10:53:00,191.74,191.76,191.72,191.72,30524
2019/09/11,10:54:00,191.72,191.72,191.62,191.67,19060
2019/09/11,10:55:00,191.69,191.71,191.65,191.70,23162
2019/09/11,10:56:00,191.70,191.75,191.67,191.71,18601
2019/09/11,10:57:00,191.71,191.79,191.71,191.77,28317
2019/09/11,10:58:00,191.77,191.81,191.70,191.70,27218
2019/09/11,10:59:00,191.70,191.74,191.64,191.73,21666
2019/09/11,11:00:00,191.74,191.78,191.72,191.76,35963
2019/09/11,11:01:00,191.76,191.79,191.72,191.75,32347
2019/09/11,11:02:00,191.77,191.83,191.77,191.81,42095
2019/09/11,11:03:00,191.80,191.80,191.74,191.79,141270
2019/09/11,11:04:00,191.79,191.80,191.76,191.77,6607
2019/09/11,11:05:00,191.77,191.80,191.74,191.74,15656
2019/09/11,11:06:00,191.74,191.74,191.64,191.68,34564
2019/09/11,11:07:00,191.68,191.72,191.66,191.66,20139
2019/09/11,11:08:00,191.66,191.69,191.64,191.64,12745
2019/09/11,11:09:00,191.65,191.69,191.64,191.68,130239
2019/09/11,11:10:00,191.68,191.71,191.64,191.65,25475
2019/09/11,11:11:00,191.65,191.75,191.65,191.75,20896
2019/09/11,11:12:00,191.75,191.78,191.72,191.75,29170
2019/09/11,11:13:00,191.76,191.76,191.71,191.72,32496
2019/09/11,11:14:00,191.71,191.75,191.70,191.73,59314
2019/09/11,11:15:00,191.72,191.76,191.68,191.76,40707
2019/09/11,11:16:00,191.76,191.82,191.76,191.78,77585
2019/09/11,11:17:00,191.78,191.80,191.76,191.78,25754
2019/09/11,11:18:00,191.78,191.79,191.74,191.78,31558
2019/09/11,11:19:00,191.78,191.78,191.72,191.72,14511
2019/09/11,11:20:00,191.72,191.76,191.69,191.76,45911
2019/09/11,11:21:00,191.76,191.81,191.74,191.79,62078
2019/09/11,11:22:00,191.79,191.84,191.78,191.84,48048
2019/09/11,11:23:00,191.84,191.91,191.84,191.90,28971
2019/09/11,11:24:00,191.89,191.89,191.85,191.87,31342
2019/09/11,11:25:00,191.87,191.89,191.86,191.88,31251
2019/09/11,11:26:00,191.87,191.90,191.86,191.88,20419
2019/09/11,11:27:00,191.88,191.94,191.85,191.85,35917
2019/09/11,11:28:00,191.84,191.85,191.81,191.84,39170
2019/09/11,11:29:00,191.84,191.84,191.75,191.77,48313
2019/09/11,11:30:00,191.77,191.84,191.77,191.83,28999
2019/09/11,11:31:00,191.84,192.00,191.84,191.99,90262
2019/09/11,11:32:00,191.99,192.12,191.99,192.09,129475
2019/09/11,11:33:00,192.09,192.13,192.07,192.11,106107
2019/09/11,11:34:00,192.11,192.13,192.06,192.07,69420
2019/09/11,11:35:00,192.07,192.10,192.05,192.08,27568
2019/09/11,11:36:00,192.08,192.11,192.06,192.11,13378
2019/09/11,11:37:00,192.11,192.17,192.11,192.16,62837
2019/09/11,11:38:00,192.16,192.16,192.07,192.07,16705
2019/09/11,11:39:00,192.07,192.07,192.04,192.06,33660
2019/09/11,11:40:00,192.06,192.09,192.05,192.06,41597
2019/09/11,11:41:00,192.08,192.11,192.02,192.03,51456
2019/09/11,11:42:00,192.03,192.08,192.02,192.04,39159
2019/09/11,11:43:00,192.04,192.09,192.04,192.07,10308
2019/09/11,11:44:00,192.07,192.08,192.04,192.06,14423
2019/09/11,11:45:00,192.07,192.12,192.06,192.12,32619
2019/09/11,11:46:00,192.11,192.13,192.05,192.05,30603
2019/09/11,11:47:00,192.05,192.07,192.02,192.06,64223
2019/09/11,11:48:00,192.07,192.08,192.02,192.04,13459
2019/09/11,11:49:00,192.03,192.06,192.03,192.04,17353
2019/09/11,11:50:00,192.04,192.06,192.00,192.05,22293
2019/09/11,11:51:00,192.04,192.08,192.03,192.03,15728
2019/09/11,11:52:00,192.03,192.10,192.03,192.08,14812
2019/09/11,11:53:00,192.09,192.11,192.08,192.11,14062
2019/09/11,11:54:00,192.11,192.14,192.10,192.14,22891
2019/09/11,11:55:00,192.14,192.22,192.13,192.20,148567
2019/09/11,11:56:00,192.20,192.21,192.13,192.21,83611
2019/09/11,11:57:00,192.21,192.21,192.14,192.17,27930
2019/09/11,11:58:00,192.17,192.19,192.15,192.17,22932
2019/09/11,11:59:00,192.17,192.20,192.16,192.17,15429
2019/09/11,12:00:00,192.18,192.18,192.16,192.18,21179
2019/09/11,12:01:00,192.18,192.26,192.18,192.25,56168
2019/09/11,12:02:00,192.25,192.31,192.23,192.29,92072
2019/09/11,12:03:00,192.29,192.29,192.26,192.27,31040
2019/09/11,12:04:00,192.27,192.29,192.25,192.27,20795
2019/09/11,12:05:00,192.28,192.34,192.28,192.32,33306
2019/09/11,12:06:00,192.32,192.47,192.32,192.42,181218
2019/09/11,12:07:00,192.42,192.43,192.37,192.39,57775
2019/09/11,12:08:00,192.39,192.42,192.39,192.41,24807
2019/09/11,12:09:00,192.41,192.44,192.39,192.41,41763
2019/09/11,12:10:00,192.41,192.42,192.36,192.36,21221
2019/09/11,12:11:00,192.36,192.40,192.36,192.40,42867
2019/09/11,12:12:00,192.40,192.42,192.38,192.39,50871
2019/09/11,12:13:00,192.41,192.43,192.40,192.41,28033
2019/09/11,12:14:00,192.40,192.41,192.39,192.39,62530
2019/09/11,12:15:00,192.39,192.40,192.35,192.36,53027
2019/09/11,12:16:00,192.36,192.37,192.34,192.35,19142
2019/09/11,12:17:00,192.35,192.35,192.30,192.31,22816
2019/09/11,12:18:00,192.30,192.32,192.28,192.31,15437
2019/09/11,12:19:00,192.31,192.33,192.30,192.33,15404
2019/09/11,12:20:00,192.33,192.33,192.31,192.32,24827
2019/09/11,12:21:00,192.32,192.33,192.31,192.32,13439
2019/09/11,12:22:00,192.32,192.34,192.29,192.30,23504
2019/09/11,12:23:00,192.30,192.31,192.29,192.29,13798
2019/09/11,12:24:00,192.29,192.30,192.27,192.27,29544
2019/09/11,12:25:00,192.26,192.29,192.26,192.26,14144
2019/09/11,12:26:00,192.27,192.28,192.25,192.26,11937
2019/09/11,12:27:00,192.26,192.26,192.25,192.25,66833
2019/09/11,12:28:00,192.25,192.26,192.23,192.23,24949
2019/09/11,12:29:00,192.22,192.26,192.22,192.25,58503
2019/09/11,12:30:00,192.25,192.28,192.25,192.26,27710
2019/09/11,12:31:00,192.26,192.27,192.23,192.26,9555
2019/09/11,12:32:00,192.26,192.34,192.25,192.32,22984
2019/09/11,12:33:00,192.32,192.34,192.30,192.31,14774
2019/09/11,12:34:00,192.32,192.33,192.31,192.32,9138
2019/09/11,12:35:00,192.32,192.35,192.30,192.32,29773
2019/09/11,12:36:00,192.32,192.36,192.32,192.36,7324
2019/09/11,12:37:00,192.36,192.36,192.34,192.34,10409
2019/09/11,12:38:00,192.34,192.36,192.31,192.32,16195
2019/09/11,12:39:00,192.32,192.34,192.31,192.34,18900
2019/09/11,12:40:00,192.33,192.35,192.32,192.33,7125
2019/09/11,12:41:00,192.33,192.35,192.26,192.28,73247
2019/09/11,12:42:00,192.27,192.31,192.26,192.30,38579
2019/09/11,12:43:00,192.30,192.33,192.27,192.27,16090
2019/09/11,12:44:00,192.28,192.30,192.27,192.28,18890
2019/09/11,12:45:00,192.29,192.30,192.27,192.29,12085
2019/09/11,12:46:00,192.30,192.34,192.30,192.34,17052
2019/09/11,12:47:00,192.34,192.36,192.32,192.36,10340
2019/09/11,12:48:00,192.35,192.36,192.34,192.35,32344
2019/09/11,12:49:00,192.35,192.39,192.35,192.39,20986
2019/09/11,12:50:00,192.39,192.39,192.34,192.35,18826
2019/09/11,12:51:00,192.34,192.35,192.34,192.35,43129
2019/09/11,12:52:00,192.34,192.34,192.32,192.32,51456
2019/09/11,12:53:00,192.32,192.35,192.31,192.33,130289
2019/09/11,12:54:00,192.33,192.35,192.33,192.35,103626
2019/09/11,12:55:00,192.35,192.36,192.29,192.31,24276
2019/09/11,12:56:00,192.31,192.39,192.31,192.37,60715
2019/09/11,12:57:00,192.38,192.42,192.38,192.42,34706
2019/09/11,12:58:00,192.42,192.52,192.40,192.44,169360
2019/09/11,12:59:00,192.45,192.46,192.40,192.42,23110
2019/09/11,13:00:00,192.42,192.42,192.31,192.33,20556
2019/09/11,13:01:00,192.31,192.38,192.31,192.35,22412
2019/09/11,13:02:00,192.35,192.35,192.27,192.30,17345
2019/09/11,13:03:00,192.30,192.31,192.28,192.30,16580
2019/09/11,13:04:00,192.30,192.30,192.27,192.28,13071
2019/09/11,13:05:00,192.29,192.32,192.29,192.30,14464
2019/09/11,13:06:00,192.30,192.31,192.25,192.28,14569
2019/09/11,13:07:00,192.28,192.29,192.26,192.28,21587
2019/09/11,13:08:00,192.28,192.32,192.27,192.32,25652
2019/09/11,13:09:00,192.32,192.35,192.31,192.31,24265
2019/09/11,13:10:00,192.31,192.33,192.30,192.30,14380
2019/09/11,13:11:00,192.30,192.33,192.27,192.33,32710
2019/09/11,13:12:00,192.33,192.35,192.31,192.35,10479
2019/09/11,13:13:00,192.36,192.38,192.36,192.38,33451
2019/09/11,13:14:00,192.39,192.39,192.36,192.38,33397
2019/09/11,13:15:00,192.38,192.39,192.36,192.37,31072
2019/09/11,13:16:00,192.37,192.41,192.37,192.39,13424
2019/09/11,13:17:00,192.38,192.38,192.36,192.38,11014
2019/09/11,13:18:00,192.38,192.38,192.36,192.36,11026
2019/09/11,13:19:00,192.36,192.37,192.33,192.36,16952
2019/09/11,13:20:00,192.36,192.41,192.35,192.38,30391
2019/09/11,13:21:00,192.38,192.39,192.36,192.37,10718
2019/09/11,13:22:00,192.37,192.40,192.34,192.35,22488
2019/09/11,13:23:00,192.35,192.38,192.35,192.38,6755
2019/09/11,13:24:00,192.38,192.41,192.38,192.40,16028
2019/09/11,13:25:00,192.40,192.40,192.37,192.37,13501
2019/09/11,13:26:00,192.37,192.41,192.37,192.40,17617
2019/09/11,13:27:00,192.40,192.41,192.37,192.37,35582
2019/09/11,13:28:00,192.37,192.37,192.31,192.32,20886
2019/09/11,13:29:00,192.32,192.32,192.28,192.29,29212
2019/09/11,13:30:00,192.28,192.29,192.18,192.20,34485
2019/09/11,13:31:00,192.20,192.25,192.19,192.25,57031
2019/09/11,13:32:00,192.25,192.27,192.24,192.26,17965
2019/09/11,13:33:00,192.26,192.27,192.24,192.24,17034
2019/09/11,13:34:00,192.24,192.28,192.23,192.28,58343
2019/09/11,13:35:00,192.28,192.29,192.27,192.27,26663
2019/09/11,13:36:00,192.27,192.28,192.25,192.27,21081
2019/09/11,13:37:00,192.27,192.29,192.25,192.26,99427
2019/09/11,13:38:00,192.26,192.27,192.23,192.25,34864
2019/09/11,13:39:00,192.25,192.26,192.24,192.24,16576
2019/09/11,13:40:00,192.24,192.27,192.24,192.27,18189
2019/09/11,13:41:00,192.26,192.26,192.25,192.25,12461
2019/09/11,13:42:00,192.25,192.29,192.12,192.13,73474
2019/09/11,13:43:00,192.13,192.17,192.07,192.10,63797
2019/09/11,13:44:00,192.10,192.10,192.05,192.07,108043
2019/09/11,13:45:00,192.08,192.10,192.06,192.09,26430
2019/09/11,13:46:00,192.09,192.11,192.08,192.08,18635
2019/09/11,13:47:00,192.08,192.12,192.07,192.11,18252
2019/09/11,13:48:00,192.11,192.11,192.09,192.11,7042
2019/09/11,13:49:00,192.11,192.12,192.09,192.11,10428
2019/09/11,13:50:00,192.11,192.14,192.11,192.13,16309
2019/09/11,13:51:00,192.14,192.17,192.13,192.13,20307
2019/09/11,13:52:00,192.13,192.14,192.10,192.11,17190
2019/09/11,13:53:00,192.11,192.12,192.08,192.08,9655
2019/09/11,13:54:00,192.08,192.09,192.04,192.05,12190
2019/09/11,13:55:00,192.05,192.07,192.03,192.04,16971
2019/09/11,13:56:00,192.03,192.05,192.01,192.01,21566
2019/09/11,13:57:00,192.01,192.02,191.98,191.98,53379
2019/09/11,13:58:00,191.98,192.06,191.97,192.04,56733
2019/09/11,13:59:00,192.03,192.03,191.95,191.95,30658
2019/09/11,14:00:00,191.96,192.02,191.96,192.02,24888
2019/09/11,14:01:00,192.02,192.03,192.00,192.01,16453
2019/09/11,14:02:00,192.01,192.02,191.99,192.00,19021
2019/09/11,14:03:00,192.01,192.03,192.01,192.01,18152
2019/09/11,14:04:00,192.01,192.02,191.95,191.95,37242
2019/09/11,14:05:00,191.95,191.97,191.92,191.93,18530
2019/09/11,14:06:00,191.93,191.95,191.90,191.94,21155
2019/09/11,14:07:00,191.93,191.96,191.90,191.95,22544
2019/09/11,14:08:00,191.95,191.95,191.93,191.94,8478
2019/09/11,14:09:00,191.94,191.98,191.93,191.98,17746
2019/09/11,14:10:00,191.99,192.03,191.98,192.02,40185
2019/09/11,14:11:00,192.02,192.03,191.99,191.99,14259
2019/09/11,14:12:00,191.99,191.99,191.96,191.98,19841
2019/09/11,14:13:00,191.99,192.00,191.98,191.98,7836
2019/09/11,14:14:00,191.98,192.00,191.95,191.95,9967
2019/09/11,14:15:00,191.96,191.98,191.95,191.98,21298
2019/09/11,14:16:00,191.98,191.98,191.96,191.96,7523
2019/09/11,14:17:00,191.96,191.97,191.95,191.96,18046
2019/09/11,14:18:00,191.96,191.96,191.93,191.93,14596
2019/09/11,14:19:00,191.93,191.93,191.90,191.93,32229
2019/09/11,14:20:00,191.93,191.95,191.91,191.91,7363
2019/09/11,14:21:00,191.91,191.94,191.88,191.90,243854
2019/09/11,14:22:00,191.90,191.97,191.90,191.97,26909
2019/09/11,14:23:00,191.97,192.00,191.97,191.99,19139
2019/09/11,14:24:00,191.99,191.99,191.97,191.98,38437
2019/09/11,14:25:00,191.98,191.98,191.89,191.89,13625
2019/09/11,14:26:00,191.89,191.91,191.83,191.90,22813
2019/09/11,14:27:00,191.89,191.90,191.88,191.90,3676
2019/09/11,14:28:00,191.91,191.92,191.90,191.90,44171
2019/09/11,14:29:00,191.90,191.92,191.90,191.92,16714
2019/09/11,14:30:00,191.92,191.93,191.87,191.87,14017
2019/09/11,14:31:00,191.87,191.87,191.81,191.81,14214
2019/09/11,14:32:00,191.82,191.83,191.78,191.79,63436
2019/09/11,14:33:00,191.78,191.82,191.77,191.80,11930
2019/09/11,14:34:00,191.80,191.81,191.76,191.78,30529
2019/09/11,14:35:00,191.78,191.81,191.78,191.79,15751
2019/09/11,14:36:00,191.79,191.80,191.77,191.80,17557
2019/09/11,14:37:00,191.80,191.80,191.78,191.79,9305
2019/09/11,14:38:00,191.79,191.79,191.76,191.76,14275
2019/09/11,14:39:00,191.76,191.79,191.76,191.79,19326
2019/09/11,14:40:00,191.80,191.82,191.80,191.81,22374
2019/09/11,14:41:00,191.80,191.84,191.80,191.83,12596
2019/09/11,14:42:00,191.84,191.87,191.83,191.83,30835
2019/09/11,14:43:00,191.83,191.87,191.82,191.87,21150
2019/09/11,14:44:00,191.87,191.92,191.85,191.92,32305
2019/09/11,14:45:00,191.93,191.93,191.91,191.92,19978
2019/09/11,14:46:00,191.92,191.93,191.89,191.90,28865
2019/09/11,14:47:00,191.90,191.90,191.87,191.89,42116
2019/09/11,14:48:00,191.88,191.90,191.87,191.88,13602
2019/09/11,14:49:00,191.88,191.89,191.83,191.83,14701
2019/09/11,14:50:00,191.83,191.83,191.76,191.76,32612
2019/09/11,14:51:00,191.76,191.79,191.69,191.76,118519
2019/09/11,14:52:00,191.76,191.79,191.75,191.75,38087
2019/09/11,14:53:00,191.74,191.74,191.70,191.71,83564
2019/09/11,14:54:00,191.72,191.78,191.71,191.78,22275
2019/09/11,14:55:00,191.78,191.80,191.78,191.80,11791
2019/09/11,14:56:00,191.79,191.85,191.77,191.85,21213
2019/09/11,14:57:00,191.86,191.86,191.81,191.83,23896
2019/09/11,14:58:00,191.83,191.89,191.83,191.89,14302
2019/09/11,14:59:00,191.88,191.90,191.88,191.89,17659
2019/09/11,15:00:00,191.89,191.92,191.88,191.91,21706
2019/09/11,15:01:00,191.90,191.95,191.90,191.94,33140
2019/09/11,15:02:00,191.94,192.02,191.93,192.01,47088
2019/09/11,15:03:00,192.01,192.03,192.00,192.02,71010
2019/09/11,15:04:00,192.02,192.05,192.01,192.05,94827
2019/09/11,15:05:00,192.05,192.09,192.04,192.07,115709
2019/09/11,15:06:00,192.07,192.07,192.02,192.05,31868
2019/09/11,15:07:00,192.05,192.05,192.03,192.05,16847
2019/09/11,15:08:00,192.05,192.07,192.04,192.05,8353
2019/09/11,15:09:00,192.05,192.06,192.02,192.02,27619
2019/09/11,15:10:00,192.03,192.03,192.00,192.00,11919
2019/09/11,15:11:00,192.00,192.04,191.99,192.04,37051
2019/09/11,15:12:00,192.04,192.05,192.02,192.03,8316
2019/09/11,15:13:00,192.03,192.05,192.01,192.04,12176
2019/09/11,15:14:00,192.04,192.04,191.99,192.00,16111
2019/09/11,15:15:00,192.00,192.03,192.00,192.01,20812
2019/09/11,15:16:00,192.01,192.03,192.00,192.02,26517
2019/09/11,15:17:00,192.02,192.03,192.00,192.01,14229
2019/09/11,15:18:00,192.01,192.06,192.00,192.06,40749
2019/09/11,15:19:00,192.06,192.08,192.05,192.07,17612
2019/09/11,15:20:00,192.07,192.08,192.01,192.02,45224
2019/09/11,15:21:00,192.02,192.07,192.02,192.04,19576
2019/09/11,15:22:00,192.05,192.06,192.03,192.04,36701
2019/09/11,15:23:00,192.04,192.06,192.03,192.06,26441
2019/09/11,15:24:00,192.06,192.07,192.05,192.06,19778
2019/09/11,15:25:00,192.06,192.06,191.98,191.99,35132
2019/09/11,15:26:00,191.99,192.07,191.99,192.06,101262
2019/09/11,15:27:00,192.05,192.07,192.04,192.07,55118
2019/09/11,15:28:00,192.07,192.07,192.05,192.06,17610
2019/09/11,15:29:00,192.06,192.09,192.05,192.09,21427
2019/09/11,15:30:00,192.08,192.09,192.02,192.04,32820
2019/09/11,15:31:00,192.04,192.11,192.04,192.11,35186
2019/09/11,15:32:00,192.11,192.13,192.10,192.13,43190
2019/09/11,15:33:00,192.13,192.13,192.11,192.11,16754
2019/09/11,15:34:00,192.12,192.14,192.11,192.13,78243
2019/09/11,15:35:00,192.13,192.14,192.09,192.13,80677
2019/09/11,15:36:00,192.13,192.20,192.05,192.08,554527
2019/09/11,15:37:00,192.08,192.18,192.08,192.16,66674
2019/09/11,15:38:00,192.16,192.20,192.15,192.20,32477
2019/09/11,15:39:00,192.20,192.25,192.20,192.24,132758
2019/09/11,15:40:00,192.24,192.25,192.21,192.23,169120
2019/09/11,15:41:00,192.23,192.24,192.21,192.21,44395
2019/09/11,15:42:00,192.21,192.26,192.21,192.24,62528
2019/09/11,15:43:00,192.25,192.27,192.20,192.22,34436
2019/09/11,15:44:00,192.22,192.24,192.17,192.17,34382
2019/09/11,15:45:00,192.16,192.17,192.14,192.16,60529
2019/09/11,15:46:00,192.16,192.16,191.98,192.02,105352
2019/09/11,15:47:00,192.02,192.03,191.91,191.95,163390
2019/09/11,15:48:00,191.95,192.03,191.95,192.03,40624
2019/09/11,15:49:00,192.03,192.07,192.01,192.06,96410
2019/09/11,15:50:00,192.06,192.07,192.00,192.03,63482
2019/09/11,15:51:00,192.03,192.18,192.03,192.16,298637
2019/09/11,15:52:00,192.16,192.16,192.09,192.13,95563
2019/09/11,15:53:00,192.12,192.14,192.09,192.14,83442
2019/09/11,15:54:00,192.14,192.22,192.14,192.20,202897
2019/09/11,15:55:00,192.20,192.31,192.19,192.31,443805
2019/09/11,15:56:00,192.31,192.53,192.16,192.21,1009391
2019/09/11,15:57:00,192.21,192.22,192.13,192.14,145291
2019/09/11,15:58:00,192.14,192.18,192.13,192.13,259960
2019/09/11,15:59:00,192.13,192.24,192.13,192.23,261815
2019/09/11,16:00:00,192.23,192.45,192.14,192.43,543266
2019/09/12,09:31:00,193.64,193.65,193.35,193.54,167187
2019/09/12,09:32:00,193.54,193.86,193.52,193.78,279562
2019/09/12,09:33:00,193.80,194.00,193.64,193.87,108552
2019/09/12,09:34:00,193.88,194.02,193.88,193.94,108883
2019/09/12,09:35:00,193.94,194.03,193.91,193.98,173923
2019/09/12,09:36:00,194.00,194.10,193.91,193.91,141896
2019/09/12,09:37:00,193.91,193.91,193.76,193.83,141365
2019/09/12,09:38:00,193.83,193.83,193.73,193.79,84653
2019/09/12,09:39:00,193.79,193.87,193.70,193.82,120910
2019/09/12,09:40:00,193.79,193.96,193.75,193.95,150117
2019/09/12,09:41:00,193.96,194.10,193.91,193.93,92583
2019/09/12,09:42:00,193.94,193.95,193.76,193.79,68253
2019/09/12,09:43:00,193.80,193.86,193.72,193.77,46363
2019/09/12,09:44:00,193.76,193.76,193.42,193.48,165215
2019/09/12,09:45:00,193.48,193.58,193.35,193.38,351202
2019/09/12,09:46:00,193.41,193.52,193.32,193.50,177300
2019/09/12,09:47:00,193.50,193.62,193.43,193.43,142597
2019/09/12,09:48:00,193.43,193.47,193.26,193.27,82990
2019/09/12,09:49:00,193.26,193.27,193.10,193.13,170903
2019/09/12,09:50:00,193.12,193.24,193.04,193.15,232569
2019/09/12,09:51:00,193.15,193.21,193.04,193.06,74362
2019/09/12,09:52:00,193.05,193.20,192.97,193.16,212462
2019/09/12,09:53:00,193.17,193.30,193.15,193.23,119631
2019/09/12,09:54:00,193.24,193.32,193.17,193.17,96129
2019/09/12,09:55:00,193.17,193.19,193.03,193.18,88079
2019/09/12,09:56:00,193.19,193.22,193.10,193.22,29344
2019/09/12,09:57:00,193.24,193.39,193.24,193.34,58702
2019/09/12,09:58:00,193.31,193.37,193.29,193.33,125204
2019/09/12,09:59:00,193.33,193.48,193.28,193.44,137426
2019/09/12,10:00:00,193.43,193.53,193.43,193.50,118153
2019/09/12,10:01:00,193.50,193.53,193.41,193.46,58878
2019/09/12,10:02:00,193.46,193.47,193.38,193.38,62835
2019/09/12,10:03:00,193.39,193.55,193.38,193.53,62030
2019/09/12,10:04:00,193.52,193.67,193.52,193.66,64912
2019/09/12,10:05:00,193.65,193.81,193.65,193.74,203052
2019/09/12,10:06:00,193.75,193.78,193.66,193.71,58007
2019/09/12,10:07:00,193.71,193.76,193.70,193.75,66449
2019/09/12,10:08:00,193.76,193.78,193.65,193.65,28794
2019/09/12,10:09:00,193.68,193.69,193.64,193.64,14522
2019/09/12,10:10:00,193.64,193.67,193.57,193.59,40154
2019/09/12,10:11:00,193.59,194.57,193.46,194.55,543700
2019/09/12,10:12:00,194.46,194.51,193.84,194.47,769808
2019/09/12,10:13:00,194.47,194.71,194.31,194.33,313249
2019/09/12,10:14:00,194.33,194.41,194.00,194.04,267552
2019/09/12,10:15:00,194.03,194.12,193.94,194.03,257379
2019/09/12,10:16:00,194.05,194.36,193.98,194.32,206597
2019/09/12,10:17:00,194.31,194.40,194.27,194.37,98864
2019/09/12,10:18:00,194.38,194.51,194.32,194.45,169677
2019/09/12,10:19:00,194.48,194.52,194.32,194.33,114552
2019/09/12,10:20:00,194.34,194.39,194.30,194.33,111515
2019/09/12,10:21:00,194.35,194.68,194.32,194.60,220865
2019/09/12,10:22:00,194.60,194.64,194.45,194.46,149550
2019/09/12,10:23:00,194.46,194.48,194.34,194.42,146974
2019/09/12,10:24:00,194.42,194.42,194.27,194.32,100747
2019/09/12,10:25:00,194.32,194.39,194.26,194.32,68433
2019/09/12,10:26:00,194.32,194.51,194.28,194.48,120196
2019/09/12,10:27:00,194.49,194.54,194.38,194.45,67753
2019/09/12,10:28:00,194.45,194.49,194.37,194.44,96795
2019/09/12,10:29:00,194.43,194.46,194.36,194.42,52301
2019/09/12,10:30:00,194.43,194.51,194.37,194.45,60101
2019/09/12,10:31:00,194.44,194.56,194.35,194.39,85598
2019/09/12,10:32:00,194.39,194.40,194.28,194.32,67272
2019/09/12,10:33:00,194.32,194.47,194.30,194.46,62296
2019/09/12,10:34:00,194.45,194.48,194.41,194.44,51647
2019/09/12,10:35:00,194.44,194.45,194.30,194.33,76785
2019/09/12,10:36:00,194.33,194.33,194.11,194.12,110148
2019/09/12,10:37:00,194.11,194.18,194.08,194.12,67485
2019/09/12,10:38:00,194.11,194.23,194.09,194.22,36161
2019/09/12,10:39:00,194.22,194.27,194.15,194.23,33313
2019/09/12,10:40:00,194.22,194.30,194.19,194.25,43522
2019/09/12,10:41:00,194.25,194.41,194.24,194.24,125207
2019/09/12,10:42:00,194.24,194.24,194.09,194.12,34902
2019/09/12,10:43:00,194.12,194.24,194.11,194.23,49789
2019/09/12,10:44:00,194.23,194.29,194.21,194.24,90443
2019/09/12,10:45:00,194.24,194.25,194.14,194.21,30482
2019/09/12,10:46:00,194.22,194.29,194.13,194.21,60539
2019/09/12,10:47:00,194.21,194.34,194.20,194.24,60882
2019/09/12,10:48:00,194.24,194.25,194.17,194.23,61815
2019/09/12,10:49:00,194.23,194.33,194.22,194.27,201995
2019/09/12,10:50:00,194.27,194.30,194.24,194.29,21845
2019/09/12,10:51:00,194.30,194.33,193.57,193.59,395385
2019/09/12,10:52:00,193.55,193.73,193.11,193.47,517227
2019/09/12,10:53:00,193.48,193.88,193.29,193.43,379833
2019/09/12,10:54:00,193.43,193.54,193.26,193.50,234599
2019/09/12,10:55:00,193.50,193.68,193.43,193.58,146080
2019/09/12,10:56:00,193.58,193.68,193.44,193.68,98930
2019/09/12,10:57:00,193.69,193.71,193.52,193.66,130009
2019/09/12,10:58:00,193.66,193.70,193.61,193.69,120888
2019/09/12,10:59:00,193.67,193.71,193.55,193.64,74450
2019/09/12,11:00:00,193.64,193.66,193.56,193.57,48377
2019/09/12,11:01:00,193.55,193.64,193.45,193.53,94971
2019/09/12,11:02:00,193.54,193.61,193.41,193.41,96826
2019/09/12,11:03:00,193.40,193.51,193.33,193.39,98455
2019/09/12,11:04:00,193.39,193.47,193.37,193.46,284743
2019/09/12,11:05:00,193.46,193.55,193.44,193.52,38015
2019/09/12,11:06:00,193.52,193.52,193.39,193.46,41601
2019/09/12,11:07:00,193.46,193.49,193.39,193.39,54667
2019/09/12,11:08:00,193.39,193.45,193.29,193.32,33715
2019/09/12,11:09:00,193.32,193.41,193.32,193.40,24543
2019/09/12,11:10:00,193.41,193.51,193.39,193.49,40595
2019/09/12,11:11:00,193.49,193.62,193.45,193.58,41429
2019/09/12,11:12:00,193.58,193.63,193.51,193.63,27517
2019/09/12,11:13:00,193.63,193.64,193.57,193.63,34530
2019/09/12,11:14:00,193.63,193.63,193.50,193.53,28586
2019/09/12,11:15:00,193.54,193.63,193.54,193.62,36354
2019/09/12,11:16:00,193.64,193.72,193.62,193.72,34012
2019/09/12,11:17:00,193.70,193.81,193.70,193.78,59237
2019/09/12,11:18:00,193.78,193.81,193.73,193.75,43023
2019/09/12,11:19:00,193.75,193.77,193.71,193.75,19416
2019/09/12,11:20:00,193.75,193.82,193.74,193.81,14542
2019/09/12,11:21:00,193.81,193.84,193.71,193.83,32639
2019/09/12,11:22:00,193.83,193.87,193.76,193.82,28203
2019/09/12,11:23:00,193.83,193.87,193.82,193.86,43514
2019/09/12,11:24:00,193.86,193.89,193.82,193.85,22249
2019/09/12,11:25:00,193.87,193.95,193.87,193.91,41401
2019/09/12,11:26:00,193.92,193.94,193.88,193.89,24560
2019/09/12,11:27:00,193.89,193.91,193.81,193.82,39537
2019/09/12,11:28:00,193.83,193.86,193.80,193.82,33599
2019/09/12,11:29:00,193.83,193.90,193.81,193.89,17749
2019/09/12,11:30:00,193.89,193.92,193.81,193.83,58724
2019/09/12,11:31:00,193.82,193.87,193.79,193.82,46126
2019/09/12,11:32:00,193.82,193.88,193.81,193.83,22355
2019/09/12,11:33:00,193.83,193.85,193.77,193.82,49046
2019/09/12,11:34:00,193.83,193.86,193.75,193.76,26524
2019/09/12,11:35:00,193.76,193.77,193.67,193.67,24489
2019/09/12,11:36:00,193.68,193.74,193.66,193.71,31661
2019/09/12,11:37:00,193.71,193.76,193.70,193.76,17537
2019/09/12,11:38:00,193.75,193.75,193.68,193.72,11721
2019/09/12,11:39:00,193.72,193.73,193.69,193.69,7561
2019/09/12,11:40:00,193.69,193.70,193.67,193.69,47988
2019/09/12,11:41:00,193.70,193.70,193.64,193.64,16501
2019/09/12,11:42:00,193.65,193.69,193.63,193.66,9927
2019/09/12,11:43:00,193.66,193.73,193.64,193.73,29260
2019/09/12,11:44:00,193.72,193.75,193.66,193.70,44269
2019/09/12,11:45:00,193.70,193.81,193.70,193.77,28256
2019/09/12,11:46:00,193.77,193.88,193.76,193.81,62177
2019/09/12,11:47:00,193.82,193.88,193.82,193.86,24261
2019/09/12,11:48:00,193.86,193.87,193.81,193.83,17873
2019/09/12,11:49:00,193.84,193.87,193.81,193.81,23404
2019/09/12,11:50:00,193.82,193.87,193.81,193.83,78501
2019/09/12,11:51:00,193.83,193.85,193.80,193.85,32679
2019/09/12,11:52:00,193.85,193.92,193.85,193.89,30349
2019/09/12,11:53:00,193.90,193.92,193.87,193.90,20249
2019/09/12,11:54:00,193.90,193.99,193.89,193.99,15336
2019/09/12,11:55:00,193.99,194.00,193.96,193.98,8359
2019/09/12,11:56:00,193.98,193.98,193.90,193.90,25033
2019/09/12,11:57:00,193.91,193.93,193.88,193.92,14626
2019/09/12,11:58:00,193.92,193.92,193.85,193.87,12404
2019/09/12,11:59:00,193.87,193.91,193.85,193.91,8778
2019/09/12,12:00:00,193.91,193.97,193.89,193.91,23469
2019/09/12,12:01:00,193.92,193.94,193.87,193.92,6624
2019/09/12,12:02:00,193.92,193.92,193.88,193.88,11803
2019/09/12,12:03:00,193.89,193.90,193.86,193.86,7638
2019/09/12,12:04:00,193.86,193.87,193.72,193.75,39158
2019/09/12,12:05:00,193.75,193.79,193.75,193.76,19957
2019/09/12,12:06:00,193.76,193.77,193.74,193.76,17661
2019/09/12,12:07:00,193.77,193.79,193.66,193.71,20252
2019/09/12,12:08:00,193.71,193.73,193.61,193.63,17069
2019/09/12,12:09:00,193.62,193.63,193.57,193.57,25268
2019/09/12,12:10:00,193.59,193.60,193.54,193.59,60746
2019/09/12,12:11:00,193.60,193.70,193.60,193.69,19609
2019/09/12,12:12:00,193.68,193.71,193.67,193.71,10072
2019/09/12,12:13:00,193.72,193.73,193.66,193.71,10442
2019/09/12,12:14:00,193.70,193.72,193.66,193.67,16132
2019/09/12,12:15:00,193.67,193.71,193.66,193.71,12597
2019/09/12,12:16:00,193.70,193.70,193.65,193.67,11520
2019/09/12,12:17:00,193.67,193.68,193.61,193.66,14896
2019/09/12,12:18:00,193.66,193.66,193.56,193.57,23762
2019/09/12,12:19:00,193.57,193.63,193.54,193.57,19352
2019/09/12,12:20:00,193.57,193.57,193.53,193.53,24324
2019/09/12,12:21:00,193.54,193.64,193.54,193.60,421796
2019/09/12,12:22:00,193.60,193.64,193.59,193.63,10615
2019/09/12,12:23:00,193.63,193.65,193.62,193.64,17172
2019/09/12,12:24:00,193.64,193.65,193.60,193.60,21618
2019/09/12,12:25:00,193.60,193.62,193.57,193.57,12699
2019/09/12,12:26:00,193.58,193.65,193.56,193.60,214322
2019/09/12,12:27:00,193.60,193.65,193.58,193.63,57452
2019/09/12,12:28:00,193.63,193.69,193.63,193.69,8629
2019/09/12,12:29:00,193.68,193.75,193.68,193.75,45761
2019/09/12,12:30:00,193.75,193.76,193.71,193.73,23392
2019/09/12,12:31:00,193.73,193.78,193.73,193.78,16019
2019/09/12,12:32:00,193.78,193.85,193.78,193.80,21704
2019/09/12,12:33:00,193.80,193.81,193.79,193.81,14097
2019/09/12,12:34:00,193.80,193.83,193.78,193.83,24809
2019/09/12,12:35:00,193.83,193.84,193.81,193.81,22585
2019/09/12,12:36:00,193.81,193.82,193.78,193.81,24957
2019/09/12,12:37:00,193.81,193.88,193.81,193.85,22762
2019/09/12,12:38:00,193.85,193.87,193.83,193.87,14175
2019/09/12,12:39:00,193.88,193.88,193.81,193.81,21291
2019/09/12,12:40:00,193.80,193.84,193.79,193.81,21759
2019/09/12,12:41:00,193.81,193.81,193.75,193.78,38384
2019/09/12,12:42:00,193.78,193.85,193.78,193.85,7100
2019/09/12,12:43:00,193.85,193.85,193.83,193.84,2890
2019/09/12,12:44:00,193.84,193.89,193.84,193.88,15276
2019/09/12,12:45:00,193.88,193.91,193.88,193.91,12787
2019/09/12,12:46:00,193.91,193.98,193.89,193.96,42769
2019/09/12,12:47:00,193.96,193.97,193.93,193.94,8883
2019/09/12,12:48:00,193.94,193.97,193.93,193.97,8243
2019/09/12,12:49:00,193.97,193.97,193.94,193.96,14567
2019/09/12,12:50:00,193.96,194.00,193.94,193.94,19724
2019/09/12,12:51:00,193.93,193.96,193.93,193.95,9852
2019/09/12,12:52:00,193.95,193.98,193.95,193.97,10243
2019/09/12,12:53:00,193.97,193.98,193.89,193.91,29381
2019/09/12,12:54:00,193.91,193.97,193.89,193.96,42420
2019/09/12,12:55:00,193.96,194.00,193.96,193.98,29287
2019/09/12,12:56:00,193.99,194.00,193.98,193.99,3698
2019/09/12,12:57:00,194.00,194.04,194.00,194.01,27221
2019/09/12,12:58:00,193.99,194.04,193.99,194.02,11943
2019/09/12,12:59:00,194.02,194.02,193.97,194.02,22323
2019/09/12,13:00:00,194.02,194.04,193.99,194.00,12653
2019/09/12,13:01:00,194.00,194.08,194.00,194.02,18822
2019/09/12,13:02:00,194.02,194.12,194.02,194.11,24640
2019/09/12,13:03:00,194.12,194.32,194.09,194.16,246846
2019/09/12,13:04:00,194.16,194.18,194.10,194.12,81801
2019/09/12,13:05:00,194.13,194.14,194.09,194.13,49819
2019/09/12,13:06:00,194.13,194.20,194.10,194.17,196805
2019/09/12,13:07:00,194.17,194.19,194.12,194.12,36562
2019/09/12,13:08:00,194.12,194.12,194.05,194.07,22178
2019/09/12,13:09:00,194.07,194.08,194.00,194.00,45271
2019/09/12,13:10:00,193.99,194.06,193.97,193.97,49811
2019/09/12,13:11:00,193.97,194.01,193.94,193.96,41626
2019/09/12,13:12:00,193.97,194.00,193.93,193.94,45825
2019/09/12,13:13:00,193.95,193.98,193.91,193.96,52605
2019/09/12,13:14:00,193.96,194.02,193.96,193.98,17995
2019/09/12,13:15:00,193.98,193.99,193.96,193.98,15522
2019/09/12,13:16:00,193.97,193.98,193.86,193.87,34979
2019/09/12,13:17:00,193.87,193.93,193.87,193.91,15324
2019/09/12,13:18:00,193.92,193.96,193.92,193.96,15908
2019/09/12,13:19:00,193.96,193.98,193.94,193.98,8854
2019/09/12,13:20:00,193.99,193.99,193.92,193.92,13392
2019/09/12,13:21:00,193.92,193.96,193.92,193.94,10213
2019/09/12,13:22:00,193.94,193.99,193.94,193.99,20272
2019/09/12,13:23:00,193.99,194.00,193.93,193.96,49860
2019/09/12,13:24:00,193.95,193.96,193.91,193.92,64041
2019/09/12,13:25:00,193.91,193.93,193.87,193.92,25853
2019/09/12,13:26:00,193.91,193.93,193.88,193.93,26606
2019/09/12,13:27:00,193.92,193.96,193.92,193.92,47240
2019/09/12,13:28:00,193.92,193.94,193.90,193.94,22715
2019/09/12,13:29:00,193.94,194.00,193.94,193.94,34283
2019/09/12,13:30:00,193.94,193.97,193.94,193.96,4707
2019/09/12,13:31:00,193.97,194.04,193.96,194.03,22179
2019/09/12,13:32:00,194.03,194.06,194.02,194.05,36545
2019/09/12,13:33:00,194.04,194.08,194.04,194.08,5171
2019/09/12,13:34:00,194.08,194.08,194.03,194.03,8268
2019/09/12,13:35:00,194.03,194.05,194.01,194.02,15492
2019/09/12,13:36:00,194.03,194.06,194.02,194.06,7497
2019/09/12,13:37:00,194.06,194.07,194.05,194.06,13733
2019/09/12,13:38:00,194.05,194.06,193.98,193.98,24105
2019/09/12,13:39:00,193.98,194.00,193.97,194.00,10511
2019/09/12,13:40:00,194.00,194.00,193.95,193.95,11905
2019/09/12,13:41:00,193.95,193.99,193.95,193.96,12939
2019/09/12,13:42:00,193.96,193.98,193.92,193.97,13905
2019/09/12,13:43:00,193.96,194.00,193.96,194.00,7029
2019/09/12,13:44:00,194.00,194.03,194.00,194.01,5701
2019/09/12,13:45:00,194.01,194.14,194.00,194.11,110536
2019/09/12,13:46:00,194.11,194.15,194.08,194.14,21923
2019/09/12,13:47:00,194.14,194.17,194.12,194.12,9510
2019/09/12,13:48:00,194.12,194.14,194.11,194.13,9586
2019/09/12,13:49:00,194.13,194.14,194.04,194.08,66065
2019/09/12,13:50:00,194.09,194.15,194.09,194.09,57727
2019/09/12,13:51:00,194.10,194.13,194.08,194.13,43341
2019/09/12,13:52:00,194.13,194.13,194.09,194.11,8146
2019/09/12,13:53:00,194.11,194.18,194.11,194.15,17891
2019/09/12,13:54:00,194.15,194.15,194.09,194.09,25727
2019/09/12,13:55:00,194.08,194.09,194.06,194.07,7809
2019/09/12,13:56:00,194.07,194.07,194.01,194.04,12530
2019/09/12,13:57:00,194.05,194.07,194.03,194.04,15582
2019/09/12,13:58:00,194.06,194.06,194.04,194.04,6592
2019/09/12,13:59:00,194.05,194.06,194.03,194.05,5065
2019/09/12,14:00:00,194.04,194.06,194.02,194.02,15674
2019/09/12,14:01:00,194.02,194.05,193.98,194.00,43786
2019/09/12,14:02:00,194.00,194.00,193.96,193.96,13988
2019/09/12,14:03:00,193.96,194.00,193.93,193.95,43892
2019/09/12,14:04:00,193.95,193.97,193.91,193.93,24205
2019/09/12,14:05:00,193.93,193.97,193.90,193.97,19856
2019/09/12,14:06:00,193.98,193.98,193.95,193.95,47406
2019/09/12,14:07:00,193.95,193.97,193.92,193.95,22715
2019/09/12,14:08:00,193.96,194.00,193.96,193.98,14627
2019/09/12,14:09:00,193.97,193.98,193.91,193.93,26650
2019/09/12,14:10:00,193.92,193.95,193.89,193.95,32645
2019/09/12,14:11:00,193.95,194.00,193.93,193.99,26633
2019/09/12,14:12:00,193.99,194.01,193.96,194.00,20460
2019/09/12,14:13:00,194.00,194.05,194.00,194.04,34749
2019/09/12,14:14:00,194.04,194.04,193.99,194.01,20814
2019/09/12,14:15:00,194.01,194.01,193.97,193.97,16030
2019/09/12,14:16:00,193.97,193.98,193.90,193.91,37023
2019/09/12,14:17:00,193.91,193.95,193.90,193.93,62148
2019/09/12,14:18:00,193.93,194.02,193.92,193.98,111812
2019/09/12,14:19:00,193.98,194.01,193.97,193.97,14695
2019/09/12,14:20:00,193.97,193.99,193.95,193.97,11527
2019/09/12,14:21:00,193.97,193.98,193.89,193.91,19939
2019/09/12,14:22:00,193.91,193.94,193.91,193.93,38359
2019/09/12,14:23:00,193.92,193.92,193.83,193.85,17914
2019/09/12,14:24:00,193.85,193.85,193.82,193.84,23792
2019/09/12,14:25:00,193.84,193.87,193.80,193.86,19419
2019/09/12,14:26:00,193.87,193.87,193.84,193.86,12499
2019/09/12,14:27:00,193.87,193.93,193.87,193.92,12526
2019/09/12,14:28:00,193.92,193.95,193.92,193.93,12569
2019/09/12,14:29:00,193.94,193.94,193.91,193.93,12985
2019/09/12,14:30:00,193.94,193.94,193.92,193.93,7669
2019/09/12,14:31:00,193.93,193.94,193.87,193.90,11731
2019/09/12,14:32:00,193.90,194.00,193.90,194.00,24772
2019/09/12,14:33:00,194.00,194.01,193.97,194.00,15533
2019/09/12,14:34:00,194.01,194.06,194.00,194.04,12449
2019/09/12,14:35:00,194.04,194.04,194.00,194.03,14211
2019/09/12,14:36:00,194.03,194.06,194.01,194.04,21517
2019/09/12,14:37:00,194.04,194.12,194.03,194.08,81367
2019/09/12,14:38:00,194.07,194.11,194.04,194.04,24629
2019/09/12,14:39:00,194.04,194.06,194.03,194.04,14721
2019/09/12,14:40:00,194.04,194.07,194.04,194.05,7120
2019/09/12,14:41:00,194.07,194.23,194.07,194.13,64945
2019/09/12,14:42:00,194.14,194.17,194.14,194.14,9018
2019/09/12,14:43:00,194.15,194.16,194.10,194.13,10210
2019/09/12,14:44:00,194.14,194.14,194.10,194.12,11964
2019/09/12,14:45:00,194.12,194.12,194.08,194.10,20904
2019/09/12,14:46:00,194.09,194.11,194.07,194.07,16353
2019/09/12,14:47:00,194.07,194.07,194.03,194.06,11143
2019/09/12,14:48:00,194.06,194.12,194.06,194.11,12994
2019/09/12,14:49:00,194.11,194.13,194.09,194.10,17276
2019/09/12,14:50:00,194.10,194.10,194.07,194.07,12469
2019/09/12,14:51:00,194.07,194.11,194.06,194.10,9881
2019/09/12,14:52:00,194.10,194.12,194.08,194.12,17185
2019/09/12,14:53:00,194.11,194.14,194.06,194.07,20627
2019/09/12,14:54:00,194.07,194.08,194.06,194.07,28125
2019/09/12,14:55:00,194.08,194.08,194.05,194.07,12074
2019/09/12,14:56:00,194.06,194.06,193.96,194.01,59434
2019/09/12,14:57:00,194.01,194.03,194.00,194.02,9914
2019/09/12,14:58:00,194.03,194.06,194.02,194.04,9941
2019/09/12,14:59:00,194.04,194.05,194.02,194.04,120821
2019/09/12,15:00:00,194.04,194.04,194.02,194.03,28689
2019/09/12,15:01:00,194.03,194.05,194.00,194.01,63482
2019/09/12,15:02:00,194.01,194.01,193.88,193.96,59187
2019/09/12,15:03:00,193.96,193.96,193.92,193.94,22107
2019/09/12,15:04:00,193.94,193.98,193.91,193.96,74310
2019/09/12,15:05:00,193.97,193.98,193.94,193.94,16798
2019/09/12,15:06:00,193.94,193.96,193.92,193.94,20907
2019/09/12,15:07:00,193.94,193.96,193.91,193.94,22873
2019/09/12,15:08:00,193.94,193.95,193.91,193.92,10875
2019/09/12,15:09:00,193.92,193.93,193.90,193.93,21497
2019/09/12,15:10:00,193.93,193.95,193.93,193.95,8499
2019/09/12,15:11:00,193.94,193.96,193.93,193.95,12984
2019/09/12,15:12:00,193.95,193.95,193.86,193.88,44763
2019/09/12,15:13:00,193.88,193.91,193.87,193.90,19480
2019/09/12,15:14:00,193.89,193.92,193.89,193.92,19084
2019/09/12,15:15:00,193.92,193.95,193.90,193.92,30722
2019/09/12,15:16:00,193.92,193.93,193.90,193.91,8600
2019/09/12,15:17:00,193.91,193.94,193.91,193.93,9204
2019/09/12,15:18:00,193.93,193.93,193.88,193.88,11532
2019/09/12,15:19:00,193.88,193.88,193.84,193.86,11723
2019/09/12,15:20:00,193.86,193.86,193.83,193.85,16433
2019/09/12,15:21:00,193.85,193.93,193.83,193.91,40760
2019/09/12,15:22:00,193.91,193.96,193.90,193.92,23376
2019/09/12,15:23:00,193.91,193.93,193.90,193.92,15877
2019/09/12,15:24:00,193.93,193.97,193.93,193.95,21208
2019/09/12,15:25:00,193.95,193.96,193.91,193.91,12276
2019/09/12,15:26:00,193.91,193.93,193.87,193.88,423245
2019/09/12,15:27:00,193.88,193.91,193.88,193.90,7030
2019/09/12,15:28:00,193.89,193.91,193.87,193.91,17405
2019/09/12,15:29:00,193.91,193.91,193.87,193.87,19785
2019/09/12,15:30:00,193.87,193.89,193.78,193.80,73836
2019/09/12,15:31:00,193.80,193.89,193.76,193.87,66030
2019/09/12,15:32:00,193.87,193.97,193.87,193.93,49250
2019/09/12,15:33:00,193.93,193.94,193.89,193.90,34570
2019/09/12,15:34:00,193.90,193.91,193.85,193.86,18830
2019/09/12,15:35:00,193.86,193.88,193.84,193.84,35236
2019/09/12,15:36:00,193.84,193.88,193.81,193.86,103146
2019/09/12,15:37:00,193.86,193.91,193.86,193.89,33108
2019/09/12,15:38:00,193.90,193.90,193.87,193.89,17159
2019/09/12,15:39:00,193.89,193.91,193.86,193.89,20080
2019/09/12,15:40:00,193.89,193.89,193.79,193.83,33968
2019/09/12,15:41:00,193.83,193.84,193.71,193.72,68901
2019/09/12,15:42:00,193.73,193.76,193.69,193.71,88416
2019/09/12,15:43:00,193.72,193.75,193.70,193.70,29406
2019/09/12,15:44:00,193.71,193.73,193.66,193.70,477484
2019/09/12,15:45:00,193.71,193.77,193.71,193.73,137106
2019/09/12,15:46:00,193.73,193.73,193.67,193.71,54319
2019/09/12,15:47:00,193.70,193.77,193.70,193.76,86842
2019/09/12,15:48:00,193.76,193.79,193.74,193.74,58841
2019/09/12,15:49:00,193.74,193.75,193.68,193.68,98472
2019/09/12,15:50:00,193.68,193.68,193.57,193.57,125035
2019/09/12,15:51:00,193.57,193.64,193.53,193.54,63772
2019/09/12,15:52:00,193.54,193.58,193.51,193.51,46638
2019/09/12,15:53:00,193.52,193.53,193.49,193.50,146672
2019/09/12,15:54:00,193.50,193.55,193.46,193.54,76909
2019/09/12,15:55:00,193.55,193.58,193.49,193.53,608153
2019/09/12,15:56:00,193.53,193.53,193.33,193.35,374543
2019/09/12,15:57:00,193.35,193.35,193.21,193.22,219074
2019/09/12,15:58:00,193.21,193.31,193.20,193.31,165631
2019/09/12,15:59:00,193.30,193.34,193.24,193.25,184747
2019/09/12,16:00:00,193.25,193.49,193.15,193.23,502691
2019/09/13,09:31:00,192.95,193.03,192.82,192.84,233393
2019/09/13,09:32:00,192.83,192.84,192.50,192.52,282183
2019/09/13,09:33:00,192.52,192.65,192.43,192.64,262025
2019/09/13,09:34:00,192.64,192.67,192.52,192.58,180279
2019/09/13,09:35:00,192.57,192.58,192.46,192.47,122695
2019/09/13,09:36:00,192.47,192.72,192.42,192.67,175069
2019/09/13,09:37:00,192.68,192.76,192.64,192.76,124865
2019/09/13,09:38:00,192.76,192.76,192.63,192.64,190333
2019/09/13,09:39:00,192.64,192.64,192.49,192.49,122508
2019/09/13,09:40:00,192.48,192.65,192.42,192.63,111563
2019/09/13,09:41:00,192.63,192.65,192.44,192.57,172824
2019/09/13,09:42:00,192.57,192.80,192.54,192.73,112998
2019/09/13,09:43:00,192.73,192.88,192.71,192.74,355086
2019/09/13,09:44:00,192.74,192.91,192.70,192.89,167606
2019/09/13,09:45:00,192.88,192.93,192.83,192.85,85531
2019/09/13,09:46:00,192.84,192.88,192.75,192.81,120736
2019/09/13,09:47:00,192.81,192.97,192.77,192.84,146255
2019/09/13,09:48:00,192.84,192.95,192.82,192.87,121835
2019/09/13,09:49:00,192.87,192.96,192.83,192.86,47653
2019/09/13,09:50:00,192.87,192.92,192.79,192.91,55372
2019/09/13,09:51:00,192.91,193.16,192.90,193.12,229714
2019/09/13,09:52:00,193.12,193.15,193.07,193.14,29564
2019/09/13,09:53:00,193.14,193.16,193.08,193.10,37271
2019/09/13,09:54:00,193.09,193.20,193.07,193.20,22480
2019/09/13,09:55:00,193.20,193.22,193.10,193.12,71354
2019/09/13,09:56:00,193.11,193.13,193.00,193.10,44619
2019/09/13,09:57:00,193.09,193.10,192.96,192.96,35002
2019/09/13,09:58:00,192.95,192.96,192.83,192.87,87703
2019/09/13,09:59:00,192.86,192.86,192.71,192.79,66336
2019/09/13,10:00:00,192.79,192.95,192.78,192.90,60731
2019/09/13,10:01:00,192.90,192.90,192.74,192.82,51592
2019/09/13,10:02:00,192.83,192.85,192.72,192.83,36278
2019/09/13,10:03:00,192.83,192.94,192.81,192.93,59978
2019/09/13,10:04:00,192.93,192.93,192.82,192.85,34242
2019/09/13,10:05:00,192.85,192.88,192.67,192.71,49939
2019/09/13,10:06:00,192.73,192.83,192.72,192.76,116501
2019/09/13,10:07:00,192.74,192.80,192.71,192.72,65131
2019/09/13,10:08:00,192.72,192.74,192.58,192.64,59346
2019/09/13,10:09:00,192.64,192.68,192.52,192.55,55351
2019/09/13,10:10:00,192.55,192.56,192.45,192.50,60447
2019/09/13,10:11:00,192.51,192.56,192.43,192.55,115305
2019/09/13,10:12:00,192.55,192.65,192.53,192.59,70333
2019/09/13,10:13:00,192.59,192.66,192.47,192.48,92648
2019/09/13,10:14:00,192.49,192.49,192.39,192.45,78018
2019/09/13,10:15:00,192.45,192.57,192.44,192.54,32004
2019/09/13,10:16:00,192.54,192.57,192.53,192.56,29552
2019/09/13,10:17:00,192.58,192.73,192.58,192.66,71465
2019/09/13,10:18:00,192.66,192.73,192.62,192.71,52492
2019/09/13,10:19:00,192.72,192.80,192.69,192.78,56843
2019/09/13,10:20:00,192.78,192.87,192.77,192.83,57056
2019/09/13,10:21:00,192.83,192.87,192.79,192.81,151934
2019/09/13,10:22:00,192.81,192.91,192.81,192.90,93724
2019/09/13,10:23:00,192.90,193.06,192.89,193.00,155582
2019/09/13,10:24:00,192.99,193.02,192.91,192.93,48767
2019/09/13,10:25:00,192.92,192.93,192.85,192.93,39384
2019/09/13,10:26:00,192.94,193.01,192.92,192.99,27420
2019/09/13,10:27:00,192.99,193.04,192.98,193.00,14828
2019/09/13,10:28:00,193.01,193.05,192.99,193.02,36861
2019/09/13,10:29:00,193.03,193.09,193.03,193.04,31108
2019/09/13,10:30:00,193.03,193.08,192.98,192.98,42511
2019/09/13,10:31:00,192.98,193.05,192.97,192.99,317251
2019/09/13,10:32:00,192.98,193.01,192.91,192.95,28090
2019/09/13,10:33:00,192.95,193.04,192.89,193.02,274626
2019/09/13,10:34:00,193.01,193.12,193.01,193.07,46793
2019/09/13,10:35:00,193.06,193.07,192.92,192.92,234794
2019/09/13,10:36:00,192.92,192.92,192.77,192.77,217289
2019/09/13,10:37:00,192.77,192.86,192.72,192.80,196081
2019/09/13,10:38:00,192.79,192.86,192.78,192.82,33311
2019/09/13,10:39:00,192.81,192.97,192.80,192.97,33385
2019/09/13,10:40:00,192.97,193.07,192.96,193.02,47550
2019/09/13,10:41:00,193.00,193.02,192.93,193.01,23177
2019/09/13,10:42:00,192.99,193.00,192.94,192.98,27308
2019/09/13,10:43:00,192.98,192.98,192.91,192.93,22097
2019/09/13,10:44:00,192.93,193.03,192.91,193.01,34292
2019/09/13,10:45:00,193.01,193.01,192.91,192.92,18328
2019/09/13,10:46:00,192.91,192.92,192.87,192.91,62639
2019/09/13,10:47:00,192.91,193.05,192.91,192.99,77846
2019/09/13,10:48:00,193.00,193.07,192.98,193.06,26224
2019/09/13,10:49:00,193.07,193.10,193.05,193.08,57013
2019/09/13,10:50:00,193.08,193.17,193.06,193.14,52594
2019/09/13,10:51:00,193.14,193.18,193.11,193.12,65686
2019/09/13,10:52:00,193.13,193.20,193.04,193.14,158807
2019/09/13,10:53:00,193.14,193.18,193.14,193.14,78103
2019/09/13,10:54:00,193.15,193.17,193.10,193.11,72255
2019/09/13,10:55:00,193.12,193.22,193.10,193.21,72567
2019/09/13,10:56:00,193.21,193.25,193.17,193.21,60508
2019/09/13,10:57:00,193.20,193.21,193.13,193.17,58120
2019/09/13,10:58:00,193.16,193.20,193.12,193.15,77609
2019/09/13,10:59:00,193.15,193.15,193.10,193.12,23070
2019/09/13,11:00:00,193.12,193.14,193.06,193.07,52788
2019/09/13,11:01:00,193.06,193.14,193.06,193.09,43319
2019/09/13,11:02:00,193.07,193.14,193.07,193.11,30337
2019/09/13,11:03:00,193.11,193.15,193.06,193.08,16260
2019/09/13,11:04:00,193.08,193.20,193.04,193.19,337880
2019/09/13,11:05:00,193.20,193.20,193.13,193.14,33713
2019/09/13,11:06:00,193.13,193.16,193.10,193.16,34891
2019/09/13,11:07:00,193.16,193.32,193.16,193.28,139142
2019/09/13,11:08:00,193.29,193.35,193.28,193.30,213524
2019/09/13,11:09:00,193.31,193.40,193.31,193.39,96829
2019/09/13,11:10:00,193.38,193.38,193.29,193.31,68387
2019/09/13,11:11:00,193.30,193.31,193.24,193.28,45316
2019/09/13,11:12:00,193.28,193.29,193.25,193.26,28313
2019/09/13,11:13:00,193.26,193.26,193.22,193.25,43270
2019/09/13,11:14:00,193.25,193.29,193.23,193.29,536680
2019/09/13,11:15:00,193.29,193.31,193.23,193.24,10300
2019/09/13,11:16:00,193.22,193.26,193.19,193.20,53553
2019/09/13,11:17:00,193.20,193.27,193.20,193.26,35133
2019/09/13,11:18:00,193.27,193.32,193.25,193.26,31147
2019/09/13,11:19:00,193.25,193.25,193.19,193.20,36693
2019/09/13,11:20:00,193.20,193.28,193.19,193.27,35481
2019/09/13,11:21:00,193.27,193.30,193.21,193.21,436179
2019/09/13,11:22:00,193.20,193.24,193.18,193.24,22927
2019/09/13,11:23:00,193.23,193.29,193.22,193.23,38246
2019/09/13,11:24:00,193.23,193.26,193.23,193.23,46913
2019/09/13,11:25:00,193.24,193.24,193.18,193.20,53300
2019/09/13,11:26:00,193.20,193.24,193.10,193.10,148929
2019/09/13,11:27:00,193.10,193.13,193.03,193.07,82262
2019/09/13,11:28:00,193.07,193.08,193.01,193.02,74506
2019/09/13,11:29:00,193.01,193.02,192.97,192.99,126930
2019/09/13,11:30:00,193.00,193.03,192.77,192.89,333820
2019/09/13,11:31:00,192.88,192.96,192.86,192.94,116306
2019/09/13,11:32:00,192.94,192.97,192.89,192.89,74624
2019/09/13,11:33:00,192.88,192.89,192.84,192.86,33624
2019/09/13,11:34:00,192.86,192.87,192.79,192.87,80227
2019/09/13,11:35:00,192.88,192.94,192.85,192.85,37623
2019/09/13,11:36:00,192.85,192.90,192.81,192.89,47293
2019/09/13,11:37:00,192.88,192.88,192.82,192.85,64132
2019/09/13,11:38:00,192.84,192.84,192.77,192.77,39823
2019/09/13,11:39:00,192.78,192.78,192.70,192.75,51341
2019/09/13,11:40:00,192.75,192.80,192.74,192.79,29345
2019/09/13,11:41:00,192.79,192.80,192.75,192.78,36488
2019/09/13,11:42:00,192.78,192.81,192.77,192.79,37916
2019/09/13,11:43:00,192.79,192.79,192.74,192.77,29102
2019/09/13,11:44:00,192.78,192.84,192.76,192.83,40666
2019/09/13,11:45:00,192.83,192.85,192.79,192.85,46200
2019/09/13,11:46:00,192.85,192.87,192.83,192.83,42321
2019/09/13,11:47:00,192.84,192.86,192.80,192.82,18671
2019/09/13,11:48:00,192.82,192.83,192.76,192.79,30979
2019/09/13,11:49:00,192.79,192.79,192.74,192.77,43138
2019/09/13,11:50:00,192.77,192.85,192.75,192.84,63781
2019/09/13,11:51:00,192.85,192.94,192.85,192.93,90858
2019/09/13,11:52:00,192.93,192.96,192.88,192.89,77950
2019/09/13,11:53:00,192.89,192.89,192.81,192.85,38350
2019/09/13,11:54:00,192.85,192.85,192.79,192.79,16561
2019/09/13,11:55:00,192.79,192.84,192.79,192.82,16968
2019/09/13,11:56:00,192.83,192.87,192.81,192.87,15143
2019/09/13,11:57:00,192.86,192.92,192.86,192.88,7520
2019/09/13,11:58:00,192.88,192.89,192.85,192.86,16974
2019/09/13,11:59:00,192.87,192.87,192.84,192.87,6505
2019/09/13,12:00:00,192.86,192.86,192.76,192.79,50189
2019/09/13,12:01:00,192.79,192.79,192.71,192.74,27121
2019/09/13,12:02:00,192.74,192.79,192.71,192.76,51112
2019/09/13,12:03:00,192.77,192.80,192.76,192.76,30025
2019/09/13,12:04:00,192.76,192.77,192.68,192.76,50710
2019/09/13,12:05:00,192.76,192.87,192.76,192.85,56852
2019/09/13,12:06:00,192.86,192.92,192.85,192.90,18730
2019/09/13,12:07:00,192.90,192.96,192.90,192.92,54269
2019/09/13,12:08:00,192.92,192.96,192.92,192.96,8065
2019/09/13,12:09:00,192.95,193.05,192.95,193.04,440532
2019/09/13,12:10:00,193.05,193.05,192.96,192.97,55272
2019/09/13,12:11:00,192.97,193.02,192.97,192.98,85251
2019/09/13,12:12:00,192.98,192.99,192.93,192.93,31924
2019/09/13,12:13:00,192.93,192.94,192.88,192.92,11165
2019/09/13,12:14:00,192.92,192.94,192.88,192.91,16761
2019/09/13,12:15:00,192.91,192.94,192.91,192.94,9526
2019/09/13,12:16:00,192.94,192.95,192.91,192.91,9055
2019/09/13,12:17:00,192.91,192.93,192.86,192.93,8671
2019/09/13,12:18:00,192.92,192.96,192.90,192.92,37074
2019/09/13,12:19:00,192.92,192.94,192.88,192.94,23490
2019/09/13,12:20:00,192.93,192.93,192.89,192.92,6628
2019/09/13,12:21:00,192.92,192.92,192.86,192.87,13214
2019/09/13,12:22:00,192.88,192.88,192.76,192.78,43560
2019/09/13,12:23:00,192.77,192.77,192.65,192.67,27506
2019/09/13,12:24:00,192.67,192.69,192.61,192.68,36930
2019/09/13,12:25:00,192.67,192.69,192.63,192.69,18083
2019/09/13,12:26:00,192.68,192.74,192.67,192.70,27689
2019/09/13,12:27:00,192.70,192.73,192.67,192.71,14752
2019/09/13,12:28:00,192.71,192.73,192.70,192.70,5604
2019/09/13,12:29:00,192.71,192.71,192.60,192.63,54256
2019/09/13,12:30:00,192.64,192.67,192.56,192.66,43489
2019/09/13,12:31:00,192.66,192.66,192.58,192.59,27501
2019/09/13,12:32:00,192.59,192.60,192.55,192.56,20915
2019/09/13,12:33:00,192.56,192.65,192.54,192.65,16302
2019/09/13,12:34:00,192.64,192.67,192.61,192.62,19769
2019/09/13,12:35:00,192.61,192.67,192.61,192.67,64492
2019/09/13,12:36:00,192.66,192.69,192.65,192.69,36831
2019/09/13,12:37:00,192.69,192.70,192.65,192.68,23581
2019/09/13,12:38:00,192.69,192.71,192.66,192.70,33768
2019/09/13,12:39:00,192.69,192.71,192.62,192.64,19111
2019/09/13,12:40:00,192.64,192.68,192.63,192.65,9519
2019/09/13,12:41:00,192.65,192.66,192.61,192.63,13990
2019/09/13,12:42:00,192.63,192.64,192.55,192.61,35354
2019/09/13,12:43:00,192.61,192.62,192.53,192.55,9060
2019/09/13,12:44:00,192.55,192.57,192.52,192.56,18523
2019/09/13,12:45:00,192.57,192.61,192.53,192.61,21394
2019/09/13,12:46:00,192.61,192.64,192.58,192.59,19684
2019/09/13,12:47:00,192.59,192.59,192.55,192.55,17918
2019/09/13,12:48:00,192.55,192.58,192.54,192.58,10272
2019/09/13,12:49:00,192.58,192.59,192.57,192.58,208656
2019/09/13,12:50:00,192.58,192.59,192.53,192.54,14343
2019/09/13,12:51:00,192.54,192.58,192.48,192.50,90861
2019/09/13,12:52:00,192.50,192.52,192.48,192.51,39620
2019/09/13,12:53:00,192.51,192.66,192.51,192.64,105226
2019/09/13,12:54:00,192.64,192.68,192.63,192.67,45830
2019/09/13,12:55:00,192.67,192.69,192.62,192.64,29378
2019/09/13,12:56:00,192.64,192.64,192.58,192.60,19593
2019/09/13,12:57:00,192.60,192.66,192.58,192.65,15494
2019/09/13,12:58:00,192.64,192.67,192.63,192.64,23324
2019/09/13,12:59:00,192.64,192.64,192.60,192.60,8516
2019/09/13,13:00:00,192.60,192.62,192.58,192.58,11164
2019/09/13,13:01:00,192.58,192.62,192.56,192.62,18540
2019/09/13,13:02:00,192.62,192.65,192.54,192.54,13077
2019/09/13,13:03:00,192.54,192.56,192.51,192.52,17252
2019/09/13,13:04:00,192.52,192.53,192.50,192.52,5380
2019/09/13,13:05:00,192.53,192.57,192.52,192.52,17717
2019/09/13,13:06:00,192.52,192.53,192.50,192.53,7461
2019/09/13,13:07:00,192.53,192.59,192.53,192.58,12944
2019/09/13,13:08:00,192.58,192.66,192.58,192.62,13235
2019/09/13,13:09:00,192.62,192.66,192.60,192.66,26466
2019/09/13,13:10:00,192.66,192.73,192.66,192.71,27025
2019/09/13,13:11:00,192.71,192.72,192.67,192.67,61652
2019/09/13,13:12:00,192.67,192.76,192.67,192.72,50836
2019/09/13,13:13:00,192.72,192.75,192.72,192.74,7089
2019/09/13,13:14:00,192.74,192.76,192.73,192.75,9128
2019/09/13,13:15:00,192.74,192.74,192.72,192.73,3420
2019/09/13,13:16:00,192.73,192.74,192.72,192.74,23888
2019/09/13,13:17:00,192.74,192.76,192.72,192.75,26294
2019/09/13,13:18:00,192.75,192.80,192.75,192.78,12056
2019/09/13,13:19:00,192.78,192.79,192.75,192.79,18080
2019/09/13,13:20:00,192.80,192.81,192.74,192.75,23905
2019/09/13,13:21:00,192.75,192.75,192.72,192.72,5112
2019/09/13,13:22:00,192.72,192.74,192.70,192.70,8979
2019/09/13,13:23:00,192.70,192.72,192.69,192.72,6321
2019/09/13,13:24:00,192.72,192.74,192.70,192.71,5705
2019/09/13,13:25:00,192.71,192.74,192.70,192.70,3254
2019/09/13,13:26:00,192.70,192.70,192.67,192.69,3871
2019/09/13,13:27:00,192.69,192.70,192.66,192.70,7811
2019/09/13,13:28:00,192.69,192.70,192.68,192.69,12451
2019/09/13,13:29:00,192.69,192.69,192.68,192.69,4606
2019/09/13,13:30:00,192.69,192.70,192.66,192.70,21325
2019/09/13,13:31:00,192.69,192.70,192.68,192.68,2633
2019/09/13,13:32:00,192.68,192.69,192.67,192.69,5567
2019/09/13,13:33:00,192.70,192.70,192.66,192.66,8538
2019/09/13,13:34:00,192.65,192.70,192.65,192.70,5564
2019/09/13,13:35:00,192.71,192.73,192.70,192.71,431812
2019/09/13,13:36:00,192.71,192.72,192.67,192.70,207823
2019/09/13,13:37:00,192.70,192.70,192.58,192.58,24166
2019/09/13,13:38:00,192.58,192.62,192.58,192.60,12950
2019/09/13,13:39:00,192.60,192.62,192.59,192.60,7803
2019/09/13,13:40:00,192.61,192.68,192.61,192.67,11928
2019/09/13,13:41:00,192.66,192.66,192.61,192.64,43705
2019/09/13,13:42:00,192.64,192.64,192.58,192.59,5398
2019/09/13,13:43:00,192.58,192.58,192.50,192.51,23438
2019/09/13,13:44:00,192.51,192.51,192.42,192.43,62604
2019/09/13,13:45:00,192.43,192.47,192.37,192.46,76056
2019/09/13,13:46:00,192.46,192.47,192.39,192.44,44814
2019/09/13,13:47:00,192.45,192.51,192.45,192.48,35813
2019/09/13,13:48:00,192.47,192.56,192.46,192.54,262418
2019/09/13,13:49:00,192.54,192.61,192.53,192.60,27552
2019/09/13,13:50:00,192.60,192.64,192.59,192.64,16869
2019/09/13,13:51:00,192.64,192.69,192.63,192.69,22551
2019/09/13,13:52:00,192.69,192.71,192.67,192.69,28335
2019/09/13,13:53:00,192.69,192.69,192.65,192.68,16335
2019/09/13,13:54:00,192.68,192.70,192.66,192.70,12985
2019/09/13,13:55:00,192.70,192.74,192.69,192.73,13285
2019/09/13,13:56:00,192.73,192.73,192.69,192.70,13735
2019/09/13,13:57:00,192.70,192.70,192.63,192.64,16200
2019/09/13,13:58:00,192.65,192.68,192.57,192.58,39622
2019/09/13,13:59:00,192.58,192.58,192.46,192.49,133139
2019/09/13,14:00:00,192.48,192.49,192.41,192.43,38992
2019/09/13,14:01:00,192.43,192.55,192.42,192.52,33166
2019/09/13,14:02:00,192.52,192.54,192.48,192.48,28980
2019/09/13,14:03:00,192.48,192.49,192.44,192.47,21805
2019/09/13,14:04:00,192.47,192.49,192.44,192.45,15146
2019/09/13,14:05:00,192.45,192.49,192.44,192.48,4925
2019/09/13,14:06:00,192.48,192.52,192.48,192.51,12209
2019/09/13,14:07:00,192.52,192.53,192.47,192.47,26015
2019/09/13,14:08:00,192.47,192.51,192.47,192.50,52815
2019/09/13,14:09:00,192.50,192.63,192.49,192.58,54964
2019/09/13,14:10:00,192.58,192.68,192.56,192.67,73205
2019/09/13,14:11:00,192.67,192.68,192.59,192.60,41224
2019/09/13,14:12:00,192.59,192.62,192.58,192.60,12567
2019/09/13,14:13:00,192.59,192.71,192.59,192.70,18894
2019/09/13,14:14:00,192.70,192.73,192.69,192.69,35648
2019/09/13,14:15:00,192.69,192.70,192.61,192.63,46927
2019/09/13,14:16:00,192.63,192.63,192.58,192.63,55062
2019/09/13,14:17:00,192.61,192.66,192.58,192.60,39693
2019/09/13,14:18:00,192.61,192.62,192.59,192.60,10817
2019/09/13,14:19:00,192.59,192.62,192.56,192.56,17154
2019/09/13,14:20:00,192.56,192.56,192.51,192.55,26808
2019/09/13,14:21:00,192.54,192.58,192.54,192.54,33146
2019/09/13,14:22:00,192.54,192.55,192.51,192.55,13091
2019/09/13,14:23:00,192.54,192.58,192.54,192.55,14607
2019/09/13,14:24:00,192.55,192.63,192.55,192.62,73325
2019/09/13,14:25:00,192.62,192.70,192.62,192.65,38354
2019/09/13,14:26:00,192.65,192.66,192.63,192.64,4566
2019/09/13,14:27:00,192.63,192.63,192.55,192.56,18974
2019/09/13,14:28:00,192.56,192.58,192.52,192.54,15423
2019/09/13,14:29:00,192.54,192.56,192.52,192.55,23488
2019/09/13,14:30:00,192.55,192.61,192.55,192.61,34120
2019/09/13,14:31:00,192.61,192.65,192.61,192.65,6422
2019/09/13,14:32:00,192.66,192.70,192.65,192.70,14163
2019/09/13,14:33:00,192.70,192.72,192.69,192.69,16722
2019/09/13,14:34:00,192.69,192.73,192.68,192.69,9527
2019/09/13,14:35:00,192.69,192.73,192.69,192.70,9345
2019/09/13,14:36:00,192.69,192.70,192.66,192.69,15716
2019/09/13,14:37:00,192.69,192.69,192.66,192.69,7616
2019/09/13,14:38:00,192.69,192.69,192.64,192.64,11141
2019/09/13,14:39:00,192.64,192.68,192.63,192.66,11843
2019/09/13,14:40:00,192.66,192.75,192.66,192.67,26473
2019/09/13,14:41:00,192.67,192.70,192.67,192.70,8323
2019/09/13,14:42:00,192.70,192.76,192.70,192.75,9616
2019/09/13,14:43:00,192.75,192.83,192.73,192.74,68692
2019/09/13,14:44:00,192.74,192.78,192.71,192.78,22878
2019/09/13,14:45:00,192.78,192.81,192.75,192.76,14256
2019/09/13,14:46:00,192.76,192.76,192.72,192.74,709364
2019/09/13,14:47:00,192.74,192.74,192.70,192.71,14229
2019/09/13,14:48:00,192.69,192.69,192.62,192.62,20266
2019/09/13,14:49:00,192.62,192.62,192.57,192.59,104723
2019/09/13,14:50:00,192.59,192.65,192.59,192.61,12239
2019/09/13,14:51:00,192.60,192.66,192.60,192.65,11983
2019/09/13,14:52:00,192.65,192.72,192.64,192.72,18201
2019/09/13,14:53:00,192.72,192.77,192.71,192.71,32374
2019/09/13,14:54:00,192.71,192.71,192.65,192.67,9566
2019/09/13,14:55:00,192.68,192.68,192.65,192.67,9944
2019/09/13,14:56:00,192.67,192.72,192.65,192.72,13254
2019/09/13,14:57:00,192.72,192.72,192.69,192.70,30300
2019/09/13,14:58:00,192.70,192.75,192.67,192.74,49370
2019/09/13,14:59:00,192.74,192.78,192.70,192.71,26023
2019/09/13,15:00:00,192.69,192.73,192.67,192.73,20240
2019/09/13,15:01:00,192.73,192.74,192.64,192.67,16096
2019/09/13,15:02:00,192.66,192.66,192.60,192.61,25549
2019/09/13,15:03:00,192.61,192.62,192.55,192.60,39231
2019/09/13,15:04:00,192.60,192.64,192.57,192.58,37463
2019/09/13,15:05:00,192.58,192.60,192.57,192.58,10896
2019/09/13,15:06:00,192.58,192.62,192.57,192.57,13508
2019/09/13,15:07:00,192.57,192.57,192.45,192.45,44496
2019/09/13,15:08:00,192.45,192.49,192.44,192.49,30668
2019/09/13,15:09:00,192.48,192.48,192.41,192.41,24389
2019/09/13,15:10:00,192.41,192.44,192.39,192.39,26935
2019/09/13,15:11:00,192.38,192.45,192.34,192.45,24755
2019/09/13,15:12:00,192.45,192.50,192.43,192.45,60581
2019/09/13,15:13:00,192.45,192.46,192.43,192.43,14540
2019/09/13,15:14:00,192.43,192.46,192.43,192.46,13796
2019/09/13,15:15:00,192.46,192.48,192.39,192.42,35294
2019/09/13,15:16:00,192.41,192.41,192.29,192.30,32921
2019/09/13,15:17:00,192.31,192.35,192.29,192.32,25477
2019/09/13,15:18:00,192.32,192.37,192.31,192.31,36728
2019/09/13,15:19:00,192.32,192.36,192.30,192.34,26580
2019/09/13,15:20:00,192.34,192.41,192.33,192.39,29322
2019/09/13,15:21:00,192.39,192.41,192.33,192.39,30742
2019/09/13,15:22:00,192.39,192.42,192.35,192.35,19286
2019/09/13,15:23:00,192.35,192.42,192.34,192.42,11685
2019/09/13,15:24:00,192.42,192.44,192.40,192.42,46501
2019/09/13,15:25:00,192.42,192.48,192.41,192.48,30681
2019/09/13,15:26:00,192.47,192.50,192.45,192.46,41972
2019/09/13,15:27:00,192.46,192.49,192.45,192.49,13052
2019/09/13,15:28:00,192.48,192.50,192.46,192.50,63262
2019/09/13,15:29:00,192.50,192.51,192.47,192.48,131175
2019/09/13,15:30:00,192.48,192.50,192.48,192.49,63717
2019/09/13,15:31:00,192.49,192.51,192.45,192.47,46357
2019/09/13,15:32:00,192.46,192.50,192.45,192.47,18543
2019/09/13,15:33:00,192.48,192.53,192.46,192.50,109593
2019/09/13,15:34:00,192.49,192.52,192.48,192.49,31262
2019/09/13,15:35:00,192.49,192.56,192.49,192.56,30452
2019/09/13,15:36:00,192.56,192.63,192.55,192.63,63364
2019/09/13,15:37:00,192.63,192.66,192.60,192.61,46054
2019/09/13,15:38:00,192.61,192.62,192.59,192.61,32116
2019/09/13,15:39:00,192.62,192.63,192.56,192.56,44889
2019/09/13,15:40:00,192.56,192.58,192.55,192.57,43770
2019/09/13,15:41:00,192.57,192.58,192.50,192.53,56247
2019/09/13,15:42:00,192.52,192.57,192.52,192.57,41947
2019/09/13,15:43:00,192.56,192.59,192.56,192.59,39507
2019/09/13,15:44:00,192.59,192.64,192.59,192.63,23034
2019/09/13,15:45:00,192.63,192.68,192.61,192.67,49684
2019/09/13,15:46:00,192.67,192.71,192.64,192.66,39051
2019/09/13,15:47:00,192.66,192.70,192.65,192.66,48660
2019/09/13,15:48:00,192.65,192.65,192.58,192.60,70229
2019/09/13,15:49:00,192.60,192.62,192.58,192.59,47120
2019/09/13,15:50:00,192.58,192.66,192.58,192.66,35133
2019/09/13,15:51:00,192.66,192.77,192.66,192.70,226953
2019/09/13,15:52:00,192.70,192.70,192.65,192.67,58017
2019/09/13,15:53:00,192.67,192.71,192.64,192.66,152877
2019/09/13,15:54:00,192.66,192.70,192.65,192.70,113234
2019/09/13,15:55:00,192.70,192.76,192.65,192.68,490286
2019/09/13,15:56:00,192.68,192.86,192.60,192.65,925011
2019/09/13,15:57:00,192.64,192.65,192.59,192.61,267671
2019/09/13,15:58:00,192.61,192.63,192.54,192.56,200306
2019/09/13,15:59:00,192.57,192.64,192.56,192.59,218746
2019/09/13,16:00:00,192.58,192.69,192.51,192.54,343713
2019/09/16,09:31:00,191.30,191.43,191.16,191.26,199411
2019/09/16,09:32:00,191.25,191.35,191.15,191.17,111982
2019/09/16,09:33:00,191.17,191.33,191.14,191.31,100855
2019/09/16,09:34:00,191.31,191.60,191.24,191.54,145749
2019/09/16,09:35:00,191.54,191.64,191.40,191.43,163309
2019/09/16,09:36:00,191.43,191.66,191.42,191.62,251215
2019/09/16,09:37:00,191.62,191.64,191.42,191.51,114815
2019/09/16,09:38:00,191.51,191.64,191.50,191.63,47903
2019/09/16,09:39:00,191.63,191.71,191.55,191.55,71703
2019/09/16,09:40:00,191.55,191.66,191.51,191.55,49147
2019/09/16,09:41:00,191.55,191.77,191.51,191.70,71706
2019/09/16,09:42:00,191.70,191.71,191.45,191.60,290234
2019/09/16,09:43:00,191.60,191.83,191.59,191.75,91047
2019/09/16,09:44:00,191.75,191.85,191.70,191.72,43010
2019/09/16,09:45:00,191.72,191.77,191.67,191.72,60307
2019/09/16,09:46:00,191.73,191.78,191.55,191.57,66203
2019/09/16,09:47:00,191.57,191.63,191.53,191.60,58442
2019/09/16,09:48:00,191.60,191.65,191.52,191.55,41745
2019/09/16,09:49:00,191.53,191.57,191.48,191.54,34337
2019/09/16,09:50:00,191.56,191.66,191.55,191.59,62168
2019/09/16,09:51:00,191.59,191.71,191.58,191.69,59209
2019/09/16,09:52:00,191.69,191.82,191.69,191.80,31615
2019/09/16,09:53:00,191.80,191.91,191.79,191.88,38640
2019/09/16,09:54:00,191.88,191.98,191.88,191.89,63297
2019/09/16,09:55:00,191.89,191.92,191.84,191.90,101532
2019/09/16,09:56:00,191.90,191.92,191.85,191.85,72442
2019/09/16,09:57:00,191.86,191.87,191.76,191.78,80774
2019/09/16,09:58:00,191.78,191.97,191.77,191.97,120285
2019/09/16,09:59:00,191.97,192.02,191.90,192.01,41953
2019/09/16,10:00:00,192.01,192.05,191.98,192.00,64203
2019/09/16,10:01:00,192.00,192.03,191.89,191.89,50033
2019/09/16,10:02:00,191.89,191.90,191.82,191.84,42112
2019/09/16,10:03:00,191.84,191.92,191.79,191.85,47185
2019/09/16,10:04:00,191.83,191.87,191.74,191.85,62435
2019/09/16,10:05:00,191.85,191.90,191.81,191.85,21957
2019/09/16,10:06:00,191.84,191.96,191.84,191.96,18695
2019/09/16,10:07:00,191.96,192.04,191.95,192.00,20952
2019/09/16,10:08:00,192.00,192.00,191.85,191.89,25052
2019/09/16,10:09:00,191.89,191.98,191.87,191.88,114540
2019/09/16,10:10:00,191.88,191.95,191.87,191.94,13831
2019/09/16,10:11:00,191.94,192.08,191.94,191.98,56094
2019/09/16,10:12:00,191.98,191.98,191.80,191.82,60256
2019/09/16,10:13:00,191.82,191.88,191.81,191.85,31713
2019/09/16,10:14:00,191.85,191.88,191.83,191.86,33462
2019/09/16,10:15:00,191.86,191.90,191.81,191.84,37842
2019/09/16,10:16:00,191.85,191.99,191.78,191.97,31285
2019/09/16,10:17:00,191.97,192.04,191.88,191.90,30757
2019/09/16,10:18:00,191.90,191.92,191.84,191.85,25292
2019/09/16,10:19:00,191.86,191.91,191.86,191.89,74086
2019/09/16,10:20:00,191.89,191.89,191.79,191.83,26699
2019/09/16,10:21:00,191.83,191.85,191.74,191.81,33029
2019/09/16,10:22:00,191.79,191.85,191.77,191.84,21660
2019/09/16,10:23:00,191.84,191.89,191.80,191.89,22983
2019/09/16,10:24:00,191.89,192.03,191.89,192.01,50560
2019/09/16,10:25:00,192.01,192.06,191.94,191.97,31239
2019/09/16,10:26:00,191.97,191.99,191.90,191.94,11445
2019/09/16,10:27:00,191.94,191.94,191.83,191.86,20082
2019/09/16,10:28:00,191.87,191.87,191.79,191.79,21126
2019/09/16,10:29:00,191.79,191.82,191.67,191.67,42492
2019/09/16,10:30:00,191.67,191.69,191.59,191.60,46686
2019/09/16,10:31:00,191.60,191.62,191.48,191.50,58085
2019/09/16,10:32:00,191.51,191.61,191.51,191.59,25749
2019/09/16,10:33:00,191.59,191.59,191.44,191.52,45176
2019/09/16,10:34:00,191.52,191.65,191.52,191.62,140017
2019/09/16,10:35:00,191.63,191.64,191.52,191.58,26745
2019/09/16,10:36:00,191.59,191.60,191.46,191.50,39208
2019/09/16,10:37:00,191.50,191.53,191.45,191.53,42205
2019/09/16,10:38:00,191.52,191.57,191.44,191.56,48724
2019/09/16,10:39:00,191.56,191.60,191.54,191.57,15588
2019/09/16,10:40:00,191.57,191.62,191.56,191.57,30823
2019/09/16,10:41:00,191.57,191.69,191.47,191.68,264157
2019/09/16,10:42:00,191.68,191.75,191.60,191.64,254339
2019/09/16,10:43:00,191.64,191.67,191.61,191.66,13368
2019/09/16,10:44:00,191.66,191.73,191.62,191.65,12880
2019/09/16,10:45:00,191.65,191.69,191.59,191.61,10722
2019/09/16,10:46:00,191.61,191.70,191.61,191.65,22325
2019/09/16,10:47:00,191.65,191.66,191.61,191.65,14020
2019/09/16,10:48:00,191.65,191.65,191.57,191.64,23555
2019/09/16,10:49:00,191.64,191.69,191.62,191.64,34383
2019/09/16,10:50:00,191.63,191.65,191.49,191.49,51709
2019/09/16,10:51:00,191.49,191.60,191.49,191.59,26473
2019/09/16,10:52:00,191.60,191.73,191.60,191.62,126569
2019/09/16,10:53:00,191.62,191.65,191.53,191.56,52538
2019/09/16,10:54:00,191.56,191.58,191.49,191.52,20482
2019/09/16,10:55:00,191.52,191.53,191.29,191.32,95371
2019/09/16,10:56:00,191.32,191.40,191.27,191.40,21020
2019/09/16,10:57:00,191.40,191.48,191.40,191.46,31525
2019/09/16,10:58:00,191.46,191.49,191.43,191.47,52203
2019/09/16,10:59:00,191.47,191.57,191.36,191.39,179084
2019/09/16,11:00:00,191.40,191.48,191.39,191.45,14894
2019/09/16,11:01:00,191.45,191.57,191.45,191.49,59362
2019/09/16,11:02:00,191.49,191.52,191.41,191.41,24315
2019/09/16,11:03:00,191.43,191.43,191.38,191.39,42476
2019/09/16,11:04:00,191.38,191.41,191.33,191.40,16168
2019/09/16,11:05:00,191.40,191.49,191.40,191.48,18240
2019/09/16,11:06:00,191.48,191.57,191.48,191.54,394856
2019/09/16,11:07:00,191.54,191.58,191.52,191.54,15261
2019/09/16,11:08:00,191.55,191.62,191.51,191.62,29581
2019/09/16,11:09:00,191.62,191.74,191.62,191.74,59215
2019/09/16,11:10:00,191.74,191.87,191.74,191.83,86463
2019/09/16,11:11:00,191.85,191.92,191.81,191.84,31159
2019/09/16,11:12:00,191.85,191.88,191.79,191.81,26914
2019/09/16,11:13:00,191.81,191.85,191.78,191.78,38834
2019/09/16,11:14:00,191.78,191.82,191.75,191.80,33555
2019/09/16,11:15:00,191.80,191.87,191.79,191.82,18420
2019/09/16,11:16:00,191.82,191.87,191.79,191.82,7384
2019/09/16,11:17:00,191.82,191.93,191.79,191.87,44596
2019/09/16,11:18:00,191.87,191.90,191.76,191.79,32407
2019/09/16,11:19:00,191.79,191.79,191.72,191.75,28668
2019/09/16,11:20:00,191.75,191.79,191.72,191.76,19222
2019/09/16,11:21:00,191.74,191.76,191.71,191.72,39329
2019/09/16,11:22:00,191.72,191.78,191.71,191.74,25545
2019/09/16,11:23:00,191.74,191.76,191.69,191.69,26074
2019/09/16,11:24:00,191.68,191.69,191.65,191.66,9156
2019/09/16,11:25:00,191.66,191.72,191.65,191.72,38823
2019/09/16,11:26:00,191.73,191.80,191.70,191.80,21553
2019/09/16,11:27:00,191.81,191.89,191.81,191.84,69198
2019/09/16,11:28:00,191.84,191.94,191.84,191.93,26208
2019/09/16,11:29:00,191.93,191.93,191.79,191.83,45568
2019/09/16,11:30:00,191.83,191.85,191.78,191.78,380201
2019/09/16,11:31:00,191.78,191.82,191.72,191.81,34541
2019/09/16,11:32:00,191.80,191.80,191.76,191.78,19446
2019/09/16,11:33:00,191.78,191.83,191.75,191.76,14626
2019/09/16,11:34:00,191.74,191.74,191.59,191.69,84157
2019/09/16,11:35:00,191.69,191.70,191.57,191.58,26075
2019/09/16,11:36:00,191.58,191.68,191.53,191.66,35730
2019/09/16,11:37:00,191.66,191.66,191.63,191.66,11321
2019/09/16,11:38:00,191.66,191.68,191.63,191.68,10562
2019/09/16,11:39:00,191.68,191.68,191.58,191.58,30954
2019/09/16,11:40:00,191.58,191.63,191.55,191.62,14336
2019/09/16,11:41:00,191.62,191.65,191.58,191.63,13323
2019/09/16,11:42:00,191.63,191.63,191.49,191.53,40990
2019/09/16,11:43:00,191.53,191.63,191.53,191.59,26675
2019/09/16,11:44:00,191.60,191.62,191.48,191.53,93479
2019/09/16,11:45:00,191.53,191.56,191.49,191.56,19419
2019/09/16,11:46:00,191.57,191.58,191.43,191.46,28953
2019/09/16,11:47:00,191.46,191.48,191.41,191.48,47556
2019/09/16,11:48:00,191.49,191.51,191.44,191.46,22739
2019/09/16,11:49:00,191.46,191.49,191.40,191.42,22577
2019/09/16,11:50:00,191.43,191.44,191.40,191.41,24775
2019/09/16,11:51:00,191.41,191.44,191.27,191.41,117192
2019/09/16,11:52:00,191.41,191.43,191.39,191.41,38295
2019/09/16,11:53:00,191.41,191.42,191.37,191.39,79555
2019/09/16,11:54:00,191.38,191.42,191.38,191.40,220241
2019/09/16,11:55:00,191.37,191.42,191.33,191.42,7769
2019/09/16,11:56:00,191.42,191.43,191.36,191.37,15926
2019/09/16,11:57:00,191.37,191.39,191.34,191.38,37313
2019/09/16,11:58:00,191.38,191.39,191.37,191.38,8649
2019/09/16,11:59:00,191.38,191.38,191.24,191.28,54177
2019/09/16,12:00:00,191.25,191.25,191.12,191.16,269196
2019/09/16,12:01:00,191.14,191.24,191.11,191.23,42506
2019/09/16,12:02:00,191.23,191.28,191.23,191.26,33135
2019/09/16,12:03:00,191.26,191.28,191.24,191.27,12996
2019/09/16,12:04:00,191.26,191.28,191.23,191.28,502859
2019/09/16,12:05:00,191.28,191.34,191.27,191.30,30387
2019/09/16,12:06:00,191.30,191.30,191.26,191.26,21865
2019/09/16,12:07:00,191.25,191.29,191.22,191.27,21220
2019/09/16,12:08:00,191.27,191.29,191.26,191.26,12441
2019/09/16,12:09:00,191.26,191.32,191.25,191.31,13765
2019/09/16,12:10:00,191.32,191.36,191.30,191.35,24108
2019/09/16,12:11:00,191.34,191.39,191.34,191.37,16126
2019/09/16,12:12:00,191.37,191.38,191.35,191.36,11053
2019/09/16,12:13:00,191.36,191.36,191.28,191.29,9639
2019/09/16,12:14:00,191.29,191.33,191.29,191.31,20213
2019/09/16,12:15:00,191.30,191.33,191.27,191.27,23648
2019/09/16,12:16:00,191.28,191.32,191.26,191.31,17927
2019/09/16,12:17:00,191.31,191.31,191.27,191.28,6339
2019/09/16,12:18:00,191.26,191.27,191.21,191.27,12651
2019/09/16,12:19:00,191.27,191.30,191.25,191.25,6673
2019/09/16,12:20:00,191.25,191.27,191.17,191.20,19118
2019/09/16,12:21:00,191.21,191.24,191.17,191.18,13679
2019/09/16,12:22:00,191.18,191.20,191.16,191.20,18214
2019/09/16,12:23:00,191.20,191.24,191.19,191.23,20014
2019/09/16,12:24:00,191.24,191.29,191.19,191.20,32048
2019/09/16,12:25:00,191.20,191.24,191.20,191.24,7395
2019/09/16,12:26:00,191.24,191.25,191.18,191.20,369972
2019/09/16,12:27:00,191.21,191.24,191.19,191.23,83065
2019/09/16,12:28:00,191.23,191.28,191.22,191.28,19396
2019/09/16,12:29:00,191.28,191.35,191.27,191.35,464423
2019/09/16,12:30:00,191.35,191.39,191.33,191.36,26637
2019/09/16,12:31:00,191.36,191.42,191.35,191.39,177341
2019/09/16,12:32:00,191.39,191.42,191.35,191.35,70205
2019/09/16,12:33:00,191.35,191.39,191.33,191.37,21422
2019/09/16,12:34:00,191.37,191.41,191.37,191.39,17981
2019/09/16,12:35:00,191.39,191.41,191.34,191.37,59291
2019/09/16,12:36:00,191.37,191.37,191.29,191.31,42158
2019/09/16,12:37:00,191.31,191.34,191.30,191.31,30870
2019/09/16,12:38:00,191.32,191.34,191.29,191.31,35881
2019/09/16,12:39:00,191.29,191.35,191.27,191.34,6074
2019/09/16,12:40:00,191.34,191.39,191.30,191.38,35631
2019/09/16,12:41:00,191.39,191.41,191.38,191.38,24029
2019/09/16,12:42:00,191.38,191.41,191.37,191.39,7384
2019/09/16,12:43:00,191.39,191.39,191.28,191.32,53422
2019/09/16,12:44:00,191.32,191.33,191.17,191.20,82921
2019/09/16,12:45:00,191.20,191.20,191.13,191.19,21753
2019/09/16,12:46:00,191.20,191.23,191.13,191.15,53453
2019/09/16,12:47:00,191.15,191.19,191.15,191.18,10525
2019/09/16,12:48:00,191.18,191.25,191.18,191.23,26197
2019/09/16,12:49:00,191.22,191.31,191.22,191.29,67984
2019/09/16,12:50:00,191.29,191.34,191.29,191.33,19805
2019/09/16,12:51:00,191.33,191.37,191.33,191.37,46024
2019/09/16,12:52:00,191.37,191.37,191.32,191.35,21269
2019/09/16,12:53:00,191.35,191.45,191.34,191.43,156654
2019/09/16,12:54:00,191.44,191.44,191.39,191.39,29982
2019/09/16,12:55:00,191.39,191.41,191.37,191.38,18304
2019/09/16,12:56:00,191.38,191.39,191.32,191.34,11346
2019/09/16,12:57:00,191.33,191.33,191.28,191.31,27178
2019/09/16,12:58:00,191.31,191.34,191.30,191.32,46353
2019/09/16,12:59:00,191.32,191.33,191.30,191.32,9774
2019/09/16,13:00:00,191.33,191.33,191.29,191.31,8083
2019/09/16,13:01:00,191.31,191.31,191.22,191.25,18687
2019/09/16,13:02:00,191.27,191.33,191.27,191.31,12971
2019/09/16,13:03:00,191.31,191.31,191.27,191.31,8508
2019/09/16,13:04:00,191.31,191.32,191.30,191.31,15964
2019/09/16,13:05:00,191.31,191.33,191.31,191.33,7039
2019/09/16,13:06:00,191.34,191.37,191.33,191.33,19039
2019/09/16,13:07:00,191.33,191.34,191.30,191.34,16319
2019/09/16,13:08:00,191.33,191.34,191.32,191.34,13266
2019/09/16,13:09:00,191.34,191.37,191.33,191.36,5650
2019/09/16,13:10:00,191.37,191.37,191.35,191.37,8462
2019/09/16,13:11:00,191.37,191.38,191.34,191.34,10279
2019/09/16,13:12:00,191.34,191.35,191.33,191.34,14775
2019/09/16,13:13:00,191.34,191.35,191.34,191.34,3367
2019/09/16,13:14:00,191.34,191.34,191.30,191.32,76328
2019/09/16,13:15:00,191.32,191.36,191.32,191.35,18166
2019/09/16,13:16:00,191.35,191.39,191.32,191.39,34989
2019/09/16,13:17:00,191.39,191.39,191.36,191.38,6256
2019/09/16,13:18:00,191.38,191.39,191.37,191.37,4454
2019/09/16,13:19:00,191.36,191.41,191.36,191.40,10095
2019/09/16,13:20:00,191.40,191.42,191.38,191.38,10314
2019/09/16,13:21:00,191.38,191.39,191.35,191.38,41830
2019/09/16,13:22:00,191.39,191.42,191.39,191.41,9382
2019/09/16,13:23:00,191.42,191.42,191.37,191.37,28188
2019/09/16,13:24:00,191.37,191.37,191.35,191.36,25102
2019/09/16,13:25:00,191.36,191.39,191.36,191.39,6734
2019/09/16,13:26:00,191.39,191.42,191.37,191.42,13167
2019/09/16,13:27:00,191.42,191.43,191.41,191.41,13901
2019/09/16,13:28:00,191.42,191.42,191.39,191.40,10158
2019/09/16,13:29:00,191.39,191.42,191.39,191.40,15960
2019/09/16,13:30:00,191.41,191.41,191.38,191.39,25581
2019/09/16,13:31:00,191.39,191.46,191.39,191.45,14795
2019/09/16,13:32:00,191.46,191.49,191.45,191.47,44358
2019/09/16,13:33:00,191.47,191.47,191.41,191.42,17922
2019/09/16,13:34:00,191.42,191.43,191.40,191.40,436935
2019/09/16,13:35:00,191.40,191.42,191.38,191.40,17160
2019/09/16,13:36:00,191.40,191.41,191.38,191.38,16957
2019/09/16,13:37:00,191.38,191.46,191.38,191.45,38119
2019/09/16,13:38:00,191.45,191.49,191.42,191.42,30329
2019/09/16,13:39:00,191.42,191.42,191.35,191.38,54217
2019/09/16,13:40:00,191.38,191.43,191.38,191.40,18785
2019/09/16,13:41:00,191.40,191.47,191.40,191.43,24939
2019/09/16,13:42:00,191.43,191.47,191.43,191.46,7482
2019/09/16,13:43:00,191.47,191.47,191.39,191.43,10833
2019/09/16,13:44:00,191.43,191.43,191.40,191.41,6638
2019/09/16,13:45:00,191.41,191.43,191.38,191.40,10719
2019/09/16,13:46:00,191.40,191.41,191.37,191.37,21119
2019/09/16,13:47:00,191.38,191.38,191.34,191.35,50116
2019/09/16,13:48:00,191.35,191.36,191.34,191.35,27810
2019/09/16,13:49:00,191.35,191.38,191.35,191.38,5884
2019/09/16,13:50:00,191.38,191.41,191.37,191.41,4256
2019/09/16,13:51:00,191.42,191.44,191.40,191.41,6428
2019/09/16,13:52:00,191.41,191.41,191.38,191.38,17591
2019/09/16,13:53:00,191.38,191.42,191.38,191.42,5562
2019/09/16,13:54:00,191.42,191.50,191.42,191.50,33305
2019/09/16,13:55:00,191.50,191.65,191.50,191.60,69313
2019/09/16,13:56:00,191.60,191.65,191.60,191.65,19761
2019/09/16,13:57:00,191.66,191.68,191.65,191.67,30654
2019/09/16,13:58:00,191.67,191.70,191.66,191.67,32136
2019/09/16,13:59:00,191.66,191.69,191.65,191.67,27280
2019/09/16,14:00:00,191.66,191.68,191.64,191.65,32612
2019/09/16,14:01:00,191.65,191.75,191.64,191.73,75778
2019/09/16,14:02:00,191.74,191.75,191.68,191.69,36853
2019/09/16,14:03:00,191.69,191.70,191.67,191.69,4769
2019/09/16,14:04:00,191.68,191.69,191.60,191.62,20102
2019/09/16,14:05:00,191.62,191.62,191.58,191.59,53516
2019/09/16,14:06:00,191.59,191.63,191.58,191.59,39669
2019/09/16,14:07:00,191.59,191.59,191.54,191.56,42806
2019/09/16,14:08:00,191.56,191.56,191.52,191.53,16846
2019/09/16,14:09:00,191.53,191.53,191.49,191.50,22247
2019/09/16,14:10:00,191.50,191.51,191.47,191.48,13647
2019/09/16,14:11:00,191.48,191.52,191.46,191.50,24797
2019/09/16,14:12:00,191.52,191.54,191.52,191.54,6750
2019/09/16,14:13:00,191.54,191.55,191.51,191.51,9099
2019/09/16,14:14:00,191.51,191.52,191.47,191.51,15718
2019/09/16,14:15:00,191.51,191.56,191.46,191.46,21159
2019/09/16,14:16:00,191.46,191.48,191.43,191.44,23822
2019/09/16,14:17:00,191.45,191.50,191.44,191.48,12518
2019/09/16,14:18:00,191.48,191.52,191.47,191.49,13974
2019/09/16,14:19:00,191.49,191.51,191.46,191.51,9599
2019/09/16,14:20:00,191.51,191.59,191.51,191.59,27206
2019/09/16,14:21:00,191.59,191.61,191.57,191.60,15368
2019/09/16,14:22:00,191.59,191.59,191.58,191.59,7041
2019/09/16,14:23:00,191.59,191.62,191.58,191.61,11801
2019/09/16,14:24:00,191.60,191.63,191.58,191.62,7701
2019/09/16,14:25:00,191.63,191.63,191.60,191.60,12929
2019/09/16,14:26:00,191.60,191.61,191.58,191.60,9625
2019/09/16,14:27:00,191.60,191.62,191.56,191.60,8459
2019/09/16,14:28:00,191.60,191.61,191.57,191.57,17119
2019/09/16,14:29:00,191.57,191.60,191.57,191.60,11465
2019/09/16,14:30:00,191.60,191.67,191.59,191.64,9776
2019/09/16,14:31:00,191.63,191.63,191.54,191.57,55291
2019/09/16,14:32:00,191.57,191.60,191.56,191.58,23796
2019/09/16,14:33:00,191.58,191.63,191.58,191.63,12937
2019/09/16,14:34:00,191.63,191.74,191.62,191.73,30816
2019/09/16,14:35:00,191.73,191.75,191.64,191.64,17301
2019/09/16,14:36:00,191.65,191.65,191.58,191.58,14340
2019/09/16,14:37:00,191.58,191.59,191.56,191.58,9271
2019/09/16,14:38:00,191.59,191.60,191.56,191.56,8656
2019/09/16,14:39:00,191.58,191.58,191.53,191.53,6732
2019/09/16,14:40:00,191.53,191.55,191.53,191.54,9963
2019/09/16,14:41:00,191.53,191.55,191.52,191.55,12633
2019/09/16,14:42:00,191.55,191.55,191.54,191.55,6764
2019/09/16,14:43:00,191.55,191.55,191.54,191.54,4749
2019/09/16,14:44:00,191.54,191.58,191.54,191.58,11439
2019/09/16,14:45:00,191.58,191.63,191.52,191.55,80303
2019/09/16,14:46:00,191.55,191.61,191.52,191.54,35223
2019/09/16,14:47:00,191.54,191.55,191.52,191.55,4720
2019/09/16,14:48:00,191.55,191.60,191.53,191.60,9474
2019/09/16,14:49:00,191.60,191.64,191.60,191.62,11333
2019/09/16,14:50:00,191.62,191.62,191.58,191.61,66120
2019/09/16,14:51:00,191.61,191.62,191.60,191.62,17757
2019/09/16,14:52:00,191.62,191.66,191.60,191.60,16242
2019/09/16,14:53:00,191.60,191.62,191.59,191.60,20641
2019/09/16,14:54:00,191.60,191.61,191.58,191.61,9687
2019/09/16,14:55:00,191.61,191.64,191.59,191.63,17119
2019/09/16,14:56:00,191.62,191.64,191.60,191.60,13107
2019/09/16,14:57:00,191.60,191.64,191.60,191.62,8445
2019/09/16,14:58:00,191.62,191.63,191.60,191.62,6437
2019/09/16,14:59:00,191.62,191.65,191.62,191.64,4958
2019/09/16,15:00:00,191.64,191.66,191.62,191.63,10260
2019/09/16,15:01:00,191.62,191.71,191.60,191.71,35522
2019/09/16,15:02:00,191.70,191.71,191.64,191.64,22357
2019/09/16,15:03:00,191.64,191.64,191.60,191.60,14924
2019/09/16,15:04:00,191.60,191.61,191.59,191.59,17870
2019/09/16,15:05:00,191.60,191.64,191.60,191.63,8607
2019/09/16,15:06:00,191.63,191.64,191.57,191.57,26097
2019/09/16,15:07:00,191.57,191.61,191.54,191.54,42100
2019/09/16,15:08:00,191.54,191.57,191.51,191.51,27525
2019/09/16,15:09:00,191.51,191.55,191.50,191.52,32598
2019/09/16,15:10:00,191.52,191.54,191.50,191.54,12340
2019/09/16,15:11:00,191.54,191.60,191.54,191.58,23510
2019/09/16,15:12:00,191.58,191.71,191.57,191.69,26686
2019/09/16,15:13:00,191.69,191.80,191.69,191.78,94396
2019/09/16,15:14:00,191.78,191.80,191.75,191.77,19592
2019/09/16,15:15:00,191.77,191.78,191.74,191.75,35547
2019/09/16,15:16:00,191.75,191.75,191.73,191.75,15502
2019/09/16,15:17:00,191.75,191.77,191.69,191.70,25390
2019/09/16,15:18:00,191.70,191.70,191.64,191.67,48221
2019/09/16,15:19:00,191.67,191.69,191.66,191.67,5186
2019/09/16,15:20:00,191.66,191.69,191.66,191.68,10605
2019/09/16,15:21:00,191.67,191.68,191.58,191.60,47309
2019/09/16,15:22:00,191.59,191.60,191.55,191.56,30799
2019/09/16,15:23:00,191.56,191.59,191.56,191.57,11071
2019/09/16,15:24:00,191.57,191.62,191.57,191.61,16098
2019/09/16,15:25:00,191.61,191.61,191.59,191.60,10422
2019/09/16,15:26:00,191.60,191.61,191.56,191.58,15717
2019/09/16,15:27:00,191.58,191.58,191.53,191.55,18894
2019/09/16,15:28:00,191.55,191.66,191.52,191.57,105274
2019/09/16,15:29:00,191.57,191.57,191.50,191.54,42223
2019/09/16,15:30:00,191.54,191.56,191.53,191.53,17053
2019/09/16,15:31:00,191.53,191.54,191.46,191.53,40219
2019/09/16,15:32:00,191.54,191.58,191.53,191.54,37518
2019/09/16,15:33:00,191.54,191.60,191.52,191.59,22708
2019/09/16,15:34:00,191.59,191.66,191.56,191.62,37347
2019/09/16,15:35:00,191.62,191.64,191.60,191.63,18591
2019/09/16,15:36:00,191.62,191.68,191.61,191.68,27076
2019/09/16,15:37:00,191.67,191.67,191.63,191.63,9933
2019/09/16,15:38:00,191.63,191.65,191.62,191.64,27522
2019/09/16,15:39:00,191.64,191.64,191.60,191.62,34925
2019/09/16,15:40:00,191.62,191.62,191.54,191.60,28475
2019/09/16,15:41:00,191.60,191.60,191.54,191.54,24622
2019/09/16,15:42:00,191.55,191.57,191.50,191.57,40483
2019/09/16,15:43:00,191.57,191.60,191.56,191.57,338938
2019/09/16,15:44:00,191.57,191.57,191.51,191.54,26290
2019/09/16,15:45:00,191.54,191.57,191.52,191.56,36243
2019/09/16,15:46:00,191.56,191.62,191.55,191.59,454533
2019/09/16,15:47:00,191.60,191.63,191.59,191.61,36241
2019/09/16,15:48:00,191.61,191.63,191.60,191.62,27021
2019/09/16,15:49:00,191.62,191.67,191.61,191.62,36282
2019/09/16,15:50:00,191.62,191.62,191.52,191.52,53443
2019/09/16,15:51:00,191.52,191.63,191.52,191.62,55932
2019/09/16,15:52:00,191.62,191.63,191.54,191.54,58302
2019/09/16,15:53:00,191.54,191.54,191.49,191.49,49972
2019/09/16,15:54:00,191.49,191.56,191.48,191.54,66035
2019/09/16,15:55:00,191.54,191.59,191.52,191.58,143464
2019/09/16,15:56:00,191.57,191.60,191.46,191.55,393085
2019/09/16,15:57:00,191.55,191.62,191.54,191.61,110021
2019/09/16,15:58:00,191.61,191.64,191.59,191.64,55858
2019/09/16,15:59:00,191.65,191.66,191.60,191.63,128351
2019/09/16,16:00:00,191.62,191.70,191.58,191.68,417963
2019/09/17,09:31:00,191.70,191.75,191.55,191.61,112850
2019/09/17,09:32:00,191.62,191.83,191.59,191.73,244718
2019/09/17,09:33:00,191.75,191.75,191.61,191.65,71235
2019/09/17,09:34:00,191.65,191.76,191.58,191.68,119713
2019/09/17,09:35:00,191.68,191.86,191.64,191.66,143477
2019/09/17,09:36:00,191.66,191.74,191.50,191.55,101683
2019/09/17,09:37:00,191.55,191.55,191.36,191.37,77568
2019/09/17,09:38:00,191.36,191.47,191.29,191.41,101447
2019/09/17,09:39:00,191.40,191.61,191.38,191.60,91407
2019/09/17,09:40:00,191.60,191.77,191.58,191.77,80266
2019/09/17,09:41:00,191.77,191.90,191.63,191.85,65831
2019/09/17,09:42:00,191.85,192.02,191.85,191.98,56385
2019/09/17,09:43:00,191.98,191.99,191.90,191.94,45246
2019/09/17,09:44:00,191.97,192.03,191.82,191.87,201206
2019/09/17,09:45:00,191.87,191.96,191.77,191.83,86913
2019/09/17,09:46:00,191.83,191.91,191.76,191.89,39053
2019/09/17,09:47:00,191.89,191.97,191.82,191.82,115698
2019/09/17,09:48:00,191.82,191.82,191.72,191.78,65862
2019/09/17,09:49:00,191.77,191.87,191.75,191.86,40058
2019/09/17,09:50:00,191.86,191.95,191.82,191.94,39230
2019/09/17,09:51:00,191.94,192.00,191.79,191.81,58983
2019/09/17,09:52:00,191.81,191.91,191.79,191.81,23025
2019/09/17,09:53:00,191.81,191.91,191.79,191.79,31126
2019/09/17,09:54:00,191.78,191.79,191.71,191.72,26380
2019/09/17,09:55:00,191.70,191.70,191.59,191.70,32279
2019/09/17,09:56:00,191.70,191.73,191.63,191.66,22255
2019/09/17,09:57:00,191.66,191.75,191.65,191.73,17978
2019/09/17,09:58:00,191.73,191.83,191.72,191.77,46756
2019/09/17,09:59:00,191.76,191.80,191.74,191.76,255446
2019/09/17,10:00:00,191.77,191.79,191.64,191.68,33428
2019/09/17,10:01:00,191.69,191.74,191.61,191.65,41534
2019/09/17,10:02:00,191.64,191.64,191.56,191.62,23164
2019/09/17,10:03:00,191.65,191.66,191.58,191.59,16603
2019/09/17,10:04:00,191.59,191.68,191.59,191.62,22479
2019/09/17,10:05:00,191.61,191.68,191.58,191.61,31774
2019/09/17,10:06:00,191.60,191.61,191.52,191.60,36444
2019/09/17,10:07:00,191.60,191.60,191.51,191.54,21198
2019/09/17,10:08:00,191.53,191.60,191.52,191.54,22621
2019/09/17,10:09:00,191.54,191.55,191.46,191.49,35479
2019/09/17,10:10:00,191.49,191.52,191.46,191.51,14784
2019/09/17,10:11:00,191.51,191.54,191.43,191.45,33614
2019/09/17,10:12:00,191.45,191.48,191.42,191.48,26831
2019/09/17,10:13:00,191.48,191.48,191.42,191.43,22222
2019/09/17,10:14:00,191.43,191.60,191.43,191.55,22660
2019/09/17,10:15:00,191.55,191.60,191.54,191.56,19969
2019/09/17,10:16:00,191.56,191.69,191.56,191.69,41029
2019/09/17,10:17:00,191.69,191.71,191.64,191.68,79807
2019/09/17,10:18:00,191.68,191.73,191.64,191.71,29332
2019/09/17,10:19:00,191.71,191.77,191.69,191.73,60412
2019/09/17,10:20:00,191.73,191.73,191.60,191.62,52169
2019/09/17,10:21:00,191.62,191.66,191.60,191.64,21821
2019/09/17,10:22:00,191.64,191.64,191.50,191.51,119895
2019/09/17,10:23:00,191.51,191.56,191.49,191.56,42152
2019/09/17,10:24:00,191.56,191.59,191.52,191.54,29274
2019/09/17,10:25:00,191.54,191.55,191.50,191.50,16623
2019/09/17,10:26:00,191.50,191.57,191.50,191.56,33483
2019/09/17,10:27:00,191.56,191.61,191.53,191.59,23196
2019/09/17,10:28:00,191.59,191.64,191.59,191.63,20090
2019/09/17,10:29:00,191.63,191.70,191.63,191.67,24274
2019/09/17,10:30:00,191.67,191.69,191.58,191.61,13578
2019/09/17,10:31:00,191.61,191.69,191.60,191.67,14666
2019/09/17,10:32:00,191.67,191.69,191.61,191.69,10901
2019/09/17,10:33:00,191.69,191.77,191.69,191.74,39817
2019/09/17,10:34:00,191.74,191.81,191.69,191.70,47498
2019/09/17,10:35:00,191.69,191.78,191.69,191.77,22119
2019/09/17,10:36:00,191.77,191.77,191.67,191.68,90338
2019/09/17,10:37:00,191.67,191.70,191.64,191.67,9422
2019/09/17,10:38:00,191.67,191.74,191.67,191.74,8913
2019/09/17,10:39:00,191.74,191.75,191.68,191.69,5518
2019/09/17,10:40:00,191.72,191.74,191.69,191.70,35041
2019/09/17,10:41:00,191.70,191.72,191.69,191.72,15987
2019/09/17,10:42:00,191.72,191.72,191.63,191.63,26506
2019/09/17,10:43:00,191.63,191.70,191.62,191.65,27326
2019/09/17,10:44:00,191.66,191.71,191.66,191.70,10928
2019/09/17,10:45:00,191.70,191.70,191.65,191.67,11782
2019/09/17,10:46:00,191.66,191.67,191.58,191.63,20301
2019/09/17,10:47:00,191.63,191.71,191.60,191.71,21784
2019/09/17,10:48:00,191.72,191.73,191.59,191.59,21454
2019/09/17,10:49:00,191.58,191.58,191.50,191.55,58496
2019/09/17,10:50:00,191.55,191.59,191.54,191.56,19933
2019/09/17,10:51:00,191.54,191.61,191.54,191.61,18282
2019/09/17,10:52:00,191.61,191.63,191.57,191.59,15832
2019/09/17,10:53:00,191.59,191.61,191.54,191.61,53995
2019/09/17,10:54:00,191.61,191.65,191.58,191.59,9929
2019/09/17,10:55:00,191.59,191.60,191.54,191.54,7088
2019/09/17,10:56:00,191.54,191.64,191.54,191.61,27908
2019/09/17,10:57:00,191.61,191.63,191.60,191.60,6595
2019/09/17,10:58:00,191.60,191.60,191.54,191.56,16846
2019/09/17,10:59:00,191.56,191.61,191.55,191.61,12708
2019/09/17,11:00:00,191.61,191.63,191.53,191.53,7476
2019/09/17,11:01:00,191.53,191.68,191.52,191.67,16450
2019/09/17,11:02:00,191.67,191.70,191.66,191.68,13996
2019/09/17,11:03:00,191.68,191.76,191.68,191.71,8482
2019/09/17,11:04:00,191.71,191.77,191.71,191.76,7310
2019/09/17,11:05:00,191.76,191.85,191.72,191.80,49492
2019/09/17,11:06:00,191.80,191.84,191.78,191.84,31644
2019/09/17,11:07:00,191.86,191.88,191.82,191.82,15174
2019/09/17,11:08:00,191.82,191.82,191.77,191.80,31339
2019/09/17,11:09:00,191.80,191.80,191.72,191.76,19179
2019/09/17,11:10:00,191.76,191.80,191.73,191.80,15650
2019/09/17,11:11:00,191.81,191.84,191.71,191.75,52768
2019/09/17,11:12:00,191.75,191.81,191.75,191.81,15085
2019/09/17,11:13:00,191.81,191.86,191.80,191.80,15286
2019/09/17,11:14:00,191.80,191.83,191.77,191.79,22677
2019/09/17,11:15:00,191.79,191.85,191.79,191.82,11409
2019/09/17,11:16:00,191.82,191.90,191.78,191.90,42280
2019/09/17,11:17:00,191.91,191.95,191.90,191.91,48654
2019/09/17,11:18:00,191.91,191.91,191.83,191.83,28649
2019/09/17,11:19:00,191.85,191.86,191.76,191.81,848166
2019/09/17,11:20:00,191.81,191.83,191.78,191.78,8503
2019/09/17,11:21:00,191.78,191.81,191.74,191.80,25352
2019/09/17,11:22:00,191.80,191.91,191.79,191.90,21159
2019/09/17,11:23:00,191.90,191.90,191.86,191.87,15371
2019/09/17,11:24:00,191.87,191.94,191.86,191.94,99434
2019/09/17,11:25:00,191.94,192.01,191.94,191.98,58406
2019/09/17,11:26:00,191.97,191.97,191.94,191.94,4722
2019/09/17,11:27:00,191.94,191.96,191.85,191.87,18220
2019/09/17,11:28:00,191.84,191.84,191.77,191.77,10336
2019/09/17,11:29:00,191.79,191.83,191.78,191.81,12194
2019/09/17,11:30:00,191.81,191.84,191.76,191.78,61703
2019/09/17,11:31:00,191.78,191.87,191.78,191.85,19502
2019/09/17,11:32:00,191.85,191.88,191.79,191.79,19459
2019/09/17,11:33:00,191.79,191.81,191.76,191.81,14183
2019/09/17,11:34:00,191.81,191.82,191.79,191.80,57564
2019/09/17,11:35:00,191.80,191.83,191.77,191.79,23190
2019/09/17,11:36:00,191.80,191.83,191.78,191.82,5840
2019/09/17,11:37:00,191.83,191.87,191.83,191.84,8587
2019/09/17,11:38:00,191.84,191.88,191.84,191.85,7380
2019/09/17,11:39:00,191.85,191.90,191.85,191.88,8510
2019/09/17,11:40:00,191.88,191.93,191.88,191.93,20347
2019/09/17,11:41:00,191.93,191.93,191.87,191.88,12383
2019/09/17,11:42:00,191.88,191.89,191.86,191.88,31057
2019/09/17,11:43:00,191.88,191.93,191.87,191.91,20597
2019/09/17,11:44:00,191.91,191.91,191.87,191.89,39197
2019/09/17,11:45:00,191.91,191.91,191.88,191.89,15607
2019/09/17,11:46:00,191.89,191.89,191.82,191.85,26498
2019/09/17,11:47:00,191.88,191.92,191.88,191.90,12331
2019/09/17,11:48:00,191.90,191.96,191.89,191.94,20924
2019/09/17,11:49:00,191.94,191.96,191.90,191.91,12111
2019/09/17,11:50:00,191.89,191.90,191.86,191.87,18722
2019/09/17,11:51:00,191.86,191.86,191.81,191.84,18069
2019/09/17,11:52:00,191.84,191.88,191.84,191.85,10959
2019/09/17,11:53:00,191.85,191.89,191.85,191.88,418718
2019/09/17,11:54:00,191.90,191.91,191.87,191.89,420095
2019/09/17,11:55:00,191.89,191.90,191.87,191.88,9616
2019/09/17,11:56:00,191.87,191.90,191.83,191.84,13602
2019/09/17,11:57:00,191.84,191.85,191.81,191.81,5552
2019/09/17,11:58:00,191.81,191.84,191.79,191.79,11295
2019/09/17,11:59:00,191.78,191.83,191.78,191.80,13508
2019/09/17,12:00:00,191.80,191.82,191.78,191.82,15514
2019/09/17,12:01:00,191.82,191.88,191.82,191.87,9646
2019/09/17,12:02:00,191.87,191.88,191.84,191.85,11098
2019/09/17,12:03:00,191.85,191.87,191.84,191.86,8205
2019/09/17,12:04:00,191.86,191.86,191.83,191.85,8811
2019/09/17,12:05:00,191.85,191.88,191.85,191.87,5537
2019/09/17,12:06:00,191.88,191.96,191.88,191.95,13571
2019/09/17,12:07:00,191.95,191.96,191.93,191.93,12010
2019/09/17,12:08:00,191.93,191.94,191.82,191.84,40488
2019/09/17,12:09:00,191.83,191.83,191.78,191.80,25107
2019/09/17,12:10:00,191.80,191.81,191.77,191.77,16652
2019/09/17,12:11:00,191.77,191.80,191.73,191.79,14577
2019/09/17,12:12:00,191.80,191.83,191.78,191.80,11948
2019/09/17,12:13:00,191.80,191.84,191.78,191.82,192548
2019/09/17,12:14:00,191.82,191.84,191.78,191.78,62666
2019/09/17,12:15:00,191.78,191.78,191.74,191.74,6590
2019/09/17,12:16:00,191.74,191.78,191.70,191.77,13443
2019/09/17,12:17:00,191.78,191.79,191.74,191.76,10634
2019/09/17,12:18:00,191.76,191.76,191.72,191.74,15892
2019/09/17,12:19:00,191.74,191.76,191.72,191.72,12689
2019/09/17,12:20:00,191.72,191.75,191.72,191.75,5162
2019/09/17,12:21:00,191.75,191.75,191.70,191.71,12526
2019/09/17,12:22:00,191.71,191.73,191.70,191.73,6456
2019/09/17,12:23:00,191.73,191.75,191.70,191.73,14256
2019/09/17,12:24:00,191.73,191.74,191.70,191.70,2525
2019/09/17,12:25:00,191.70,191.73,191.70,191.71,7762
2019/09/17,12:26:00,191.71,191.71,191.67,191.67,29437
2019/09/17,12:27:00,191.67,191.70,191.65,191.70,22879
2019/09/17,12:28:00,191.70,191.73,191.69,191.73,22975
2019/09/17,12:29:00,191.73,191.76,191.73,191.76,9171
2019/09/17,12:30:00,191.76,191.79,191.75,191.75,15449
2019/09/17,12:31:00,191.75,191.75,191.70,191.70,8441
2019/09/17,12:32:00,191.70,191.73,191.69,191.70,428250
2019/09/17,12:33:00,191.70,191.70,191.64,191.64,21431
2019/09/17,12:34:00,191.65,191.67,191.64,191.67,12710
2019/09/17,12:35:00,191.67,191.67,191.63,191.67,7941
2019/09/17,12:36:00,191.67,191.70,191.67,191.70,7165
2019/09/17,12:37:00,191.70,191.70,191.66,191.66,8009
2019/09/17,12:38:00,191.66,191.66,191.58,191.59,228599
2019/09/17,12:39:00,191.59,191.60,191.55,191.60,46252
2019/09/17,12:40:00,191.60,191.62,191.59,191.61,25156
2019/09/17,12:41:00,191.61,191.66,191.61,191.64,22439
2019/09/17,12:42:00,191.64,191.67,191.63,191.66,5751
2019/09/17,12:43:00,191.66,191.72,191.64,191.72,41312
2019/09/17,12:44:00,191.72,191.75,191.71,191.73,12327
2019/09/17,12:45:00,191.73,191.73,191.70,191.71,11014
2019/09/17,12:46:00,191.71,191.71,191.69,191.71,5590
2019/09/17,12:47:00,191.71,191.72,191.70,191.72,6252
2019/09/17,12:48:00,191.72,191.73,191.71,191.71,3530
2019/09/17,12:49:00,191.71,191.71,191.69,191.71,8706
2019/09/17,12:50:00,191.71,191.74,191.71,191.72,3726
2019/09/17,12:51:00,191.72,191.77,191.72,191.76,4405
2019/09/17,12:52:00,191.76,191.76,191.67,191.69,9157
2019/09/17,12:53:00,191.69,191.70,191.65,191.68,6122
2019/09/17,12:54:00,191.69,191.69,191.66,191.68,7229
2019/09/17,12:55:00,191.69,191.69,191.66,191.68,9597
2019/09/17,12:56:00,191.68,191.68,191.64,191.67,3702
2019/09/17,12:57:00,191.67,191.67,191.63,191.67,12815
2019/09/17,12:58:00,191.67,191.67,191.63,191.63,9170
2019/09/17,12:59:00,191.63,191.67,191.63,191.67,20885
2019/09/17,13:00:00,191.66,191.69,191.65,191.69,3883
2019/09/17,13:01:00,191.69,191.72,191.67,191.70,7165
2019/09/17,13:02:00,191.70,191.73,191.70,191.71,4270
2019/09/17,13:03:00,191.69,191.69,191.67,191.69,4774
2019/09/17,13:04:00,191.69,191.70,191.67,191.67,4502
2019/09/17,13:05:00,191.67,191.70,191.66,191.70,8640
2019/09/17,13:06:00,191.70,191.72,191.69,191.71,7648
2019/09/17,13:07:00,191.71,191.74,191.71,191.74,12173
2019/09/17,13:08:00,191.75,191.75,191.73,191.73,17314
2019/09/17,13:09:00,191.73,191.77,191.72,191.76,426918
2019/09/17,13:10:00,191.76,191.78,191.74,191.75,7537
2019/09/17,13:11:00,191.75,191.76,191.74,191.75,12225
2019/09/17,13:12:00,191.76,191.76,191.74,191.76,8388
2019/09/17,13:13:00,191.76,191.76,191.74,191.75,3098
2019/09/17,13:14:00,191.75,191.79,191.75,191.76,12536
2019/09/17,13:15:00,191.75,191.75,191.73,191.75,4998
2019/09/17,13:16:00,191.75,191.76,191.74,191.76,2582
2019/09/17,13:17:00,191.76,191.79,191.76,191.79,7338
2019/09/17,13:18:00,191.80,191.83,191.79,191.83,16299
2019/09/17,13:19:00,191.83,191.85,191.83,191.84,6029
2019/09/17,13:20:00,191.84,191.85,191.81,191.82,28189
2019/09/17,13:21:00,191.82,191.84,191.82,191.83,6177
2019/09/17,13:22:00,191.83,191.88,191.83,191.84,5244
2019/09/17,13:23:00,191.85,191.86,191.85,191.85,7403
2019/09/17,13:24:00,191.83,191.85,191.83,191.85,2541
2019/09/17,13:25:00,191.85,191.85,191.83,191.84,1612
2019/09/17,13:26:00,191.84,191.84,191.80,191.82,6825
2019/09/17,13:27:00,191.82,191.82,191.78,191.78,10389
2019/09/17,13:28:00,191.78,191.78,191.74,191.75,4570
2019/09/17,13:29:00,191.75,191.75,191.73,191.74,5020
2019/09/17,13:30:00,191.74,191.75,191.73,191.74,4365
2019/09/17,13:31:00,191.74,191.75,191.72,191.74,5975
2019/09/17,13:32:00,191.74,191.77,191.74,191.75,8885
2019/09/17,13:33:00,191.75,191.77,191.75,191.77,8066
2019/09/17,13:34:00,191.77,191.79,191.76,191.79,9579
2019/09/17,13:35:00,191.79,191.80,191.77,191.78,8972
2019/09/17,13:36:00,191.78,191.78,191.77,191.77,2228
2019/09/17,13:37:00,191.78,191.79,191.75,191.77,12134
2019/09/17,13:38:00,191.77,191.79,191.76,191.77,255184
2019/09/17,13:39:00,191.77,191.78,191.76,191.78,3210
2019/09/17,13:40:00,191.78,191.79,191.74,191.75,16208
2019/09/17,13:41:00,191.77,191.83,191.73,191.82,15216
2019/09/17,13:42:00,191.82,191.84,191.81,191.81,10242
2019/09/17,13:43:00,191.82,191.83,191.82,191.83,2418
2019/09/17,13:44:00,191.83,191.86,191.83,191.84,7034
2019/09/17,13:45:00,191.84,191.84,191.82,191.83,28900
2019/09/17,13:46:00,191.83,191.85,191.82,191.83,15674
2019/09/17,13:47:00,191.83,191.91,191.81,191.91,432385
2019/09/17,13:48:00,191.91,191.92,191.88,191.92,18204
2019/09/17,13:49:00,191.91,191.92,191.89,191.91,15643
2019/09/17,13:50:00,191.91,191.92,191.90,191.91,4368
2019/09/17,13:51:00,191.91,191.92,191.89,191.91,4785
2019/09/17,13:52:00,191.91,191.95,191.90,191.91,75300
2019/09/17,13:53:00,191.91,191.91,191.87,191.87,44868
2019/09/17,13:54:00,191.87,191.88,191.85,191.87,9198
2019/09/17,13:55:00,191.87,191.90,191.86,191.87,40897
2019/09/17,13:56:00,191.87,191.90,191.86,191.88,14645
2019/09/17,13:57:00,191.86,191.87,191.82,191.85,31625
2019/09/17,13:58:00,191.85,191.88,191.85,191.87,6007
2019/09/17,13:59:00,191.87,191.89,191.85,191.86,7562
2019/09/17,14:00:00,191.86,192.10,191.80,191.87,233178
2019/09/17,14:01:00,191.88,192.01,191.88,191.93,57955
2019/09/17,14:02:00,191.93,191.99,191.92,191.96,32300
2019/09/17,14:03:00,191.96,192.04,191.96,191.97,24543
2019/09/17,14:04:00,191.98,192.00,191.96,191.98,12790
2019/09/17,14:05:00,191.98,191.98,191.94,191.96,22484
2019/09/17,14:06:00,191.96,191.97,191.91,191.93,15760
2019/09/17,14:07:00,191.93,191.93,191.90,191.90,8587
2019/09/17,14:08:00,191.91,191.91,191.85,191.86,434631
2019/09/17,14:09:00,191.88,191.88,191.76,191.77,49164
2019/09/17,14:10:00,191.76,191.80,191.70,191.80,134815
2019/09/17,14:11:00,191.81,191.84,191.77,191.82,509105
2019/09/17,14:12:00,191.82,191.83,191.78,191.80,10502
2019/09/17,14:13:00,191.79,191.81,191.77,191.79,12156
2019/09/17,14:14:00,191.79,191.81,191.78,191.80,6892
2019/09/17,14:15:00,191.80,191.80,191.77,191.80,8858
2019/09/17,14:16:00,191.80,191.83,191.79,191.83,13639
2019/09/17,14:17:00,191.82,191.87,191.82,191.84,14181
2019/09/17,14:18:00,191.83,191.85,191.81,191.84,3001
2019/09/17,14:19:00,191.84,191.85,191.83,191.85,3326
2019/09/17,14:20:00,191.85,191.87,191.84,191.86,4895
2019/09/17,14:21:00,191.86,191.87,191.84,191.86,6301
2019/09/17,14:22:00,191.86,191.86,191.83,191.85,2147
2019/09/17,14:23:00,191.85,191.85,191.82,191.83,416851
2019/09/17,14:24:00,191.83,191.83,191.81,191.81,2749
2019/09/17,14:25:00,191.81,191.82,191.80,191.81,12498
2019/09/17,14:26:00,191.81,191.82,191.79,191.81,8118
2019/09/17,14:27:00,191.81,191.81,191.78,191.80,5857
2019/09/17,14:28:00,191.80,191.80,191.78,191.80,4407
2019/09/17,14:29:00,191.81,191.85,191.81,191.85,4525
2019/09/17,14:30:00,191.85,191.85,191.82,191.84,12589
2019/09/17,14:31:00,191.84,191.87,191.84,191.85,11204
2019/09/17,14:32:00,191.85,191.87,191.83,191.86,8583
2019/09/17,14:33:00,191.87,191.87,191.85,191.85,6062
2019/09/17,14:34:00,191.86,191.86,191.84,191.85,190083
2019/09/17,14:35:00,191.85,191.86,191.82,191.84,6295
2019/09/17,14:36:00,191.84,191.87,191.83,191.83,9873
2019/09/17,14:37:00,191.83,191.85,191.81,191.81,24170
2019/09/17,14:38:00,191.82,191.82,191.81,191.82,3980
2019/09/17,14:39:00,191.82,191.89,191.82,191.85,11612
2019/09/17,14:40:00,191.85,191.85,191.80,191.84,14221
2019/09/17,14:41:00,191.84,191.93,191.84,191.92,47139
2019/09/17,14:42:00,191.92,191.95,191.90,191.90,51800
2019/09/17,14:43:00,191.91,191.91,191.87,191.89,16451
2019/09/17,14:44:00,191.89,191.89,191.87,191.89,12003
2019/09/17,14:45:00,191.89,191.93,191.88,191.91,7846
2019/09/17,14:46:00,191.92,191.93,191.91,191.93,7791
2019/09/17,14:47:00,191.93,191.95,191.91,191.93,8745
2019/09/17,14:48:00,191.93,191.93,191.92,191.92,13917
2019/09/17,14:49:00,191.91,191.96,191.90,191.96,11287
2019/09/17,14:50:00,191.96,191.96,191.92,191.93,2998
2019/09/17,14:51:00,191.93,191.94,191.92,191.94,5155
2019/09/17,14:52:00,191.94,191.95,191.93,191.95,9202
2019/09/17,14:53:00,191.95,191.98,191.95,191.95,12214
2019/09/17,14:54:00,191.95,191.98,191.95,191.97,563640
2019/09/17,14:55:00,191.97,191.99,191.96,191.97,14095
2019/09/17,14:56:00,191.97,191.97,191.94,191.97,9563
2019/09/17,14:57:00,191.97,191.99,191.94,191.95,19927
2019/09/17,14:58:00,191.95,191.97,191.94,191.94,16577
2019/09/17,14:59:00,191.94,191.94,191.90,191.90,10997
2019/09/17,15:00:00,191.90,191.94,191.90,191.94,13591
2019/09/17,15:01:00,191.94,192.00,191.93,191.96,15204
2019/09/17,15:02:00,191.97,191.97,191.90,191.90,11017
2019/09/17,15:03:00,191.90,191.95,191.90,191.95,8270
2019/09/17,15:04:00,191.95,191.95,191.90,191.90,10860
2019/09/17,15:05:00,191.91,191.92,191.91,191.91,3788
2019/09/17,15:06:00,191.91,191.94,191.91,191.93,3275
2019/09/17,15:07:00,191.94,191.96,191.93,191.95,118242
2019/09/17,15:08:00,191.95,191.99,191.95,191.98,54779
2019/09/17,15:09:00,191.99,191.99,191.96,191.97,10574
2019/09/17,15:10:00,191.97,191.98,191.95,191.96,60904
2019/09/17,15:11:00,191.96,191.98,191.93,191.94,14315
2019/09/17,15:12:00,191.93,191.94,191.92,191.92,14314
2019/09/17,15:13:00,191.92,191.95,191.92,191.93,837423
2019/09/17,15:14:00,191.94,191.95,191.93,191.94,15383
2019/09/17,15:15:00,191.94,191.95,191.93,191.93,22290
2019/09/17,15:16:00,191.93,191.94,191.89,191.90,34672
2019/09/17,15:17:00,191.90,191.95,191.90,191.93,27043
2019/09/17,15:18:00,191.93,191.94,191.90,191.91,29497
2019/09/17,15:19:00,191.91,191.92,191.90,191.92,18567
2019/09/17,15:20:00,191.92,191.92,191.89,191.91,15349
2019/09/17,15:21:00,191.92,191.93,191.88,191.92,24016
2019/09/17,15:22:00,191.92,191.92,191.89,191.90,24708
2019/09/17,15:23:00,191.90,191.95,191.90,191.94,24386
2019/09/17,15:24:00,191.95,191.95,191.93,191.95,11718
2019/09/17,15:25:00,191.95,191.96,191.93,191.94,13226
2019/09/17,15:26:00,191.95,191.98,191.95,191.98,7916
2019/09/17,15:27:00,191.98,191.99,191.97,191.99,5947
2019/09/17,15:28:00,191.99,192.05,191.99,192.04,24188
2019/09/17,15:29:00,192.04,192.06,192.03,192.05,24533
2019/09/17,15:30:00,192.05,192.08,192.04,192.07,17890
2019/09/17,15:31:00,192.07,192.16,192.06,192.14,105434
2019/09/17,15:32:00,192.15,192.16,192.12,192.15,58347
2019/09/17,15:33:00,192.15,192.20,192.15,192.20,82230
2019/09/17,15:34:00,192.20,192.20,192.15,192.15,41725
2019/09/17,15:35:00,192.15,192.22,192.14,192.20,55580
2019/09/17,15:36:00,192.20,192.22,192.19,192.21,28745
2019/09/17,15:37:00,192.21,192.25,192.21,192.24,22778
2019/09/17,15:38:00,192.24,192.29,192.24,192.28,42259
2019/09/17,15:39:00,192.28,192.29,192.27,192.28,41878
2019/09/17,15:40:00,192.29,192.36,192.29,192.35,58559
2019/09/17,15:41:00,192.35,192.40,192.31,192.39,80121
2019/09/17,15:42:00,192.39,192.41,192.37,192.37,30098
2019/09/17,15:43:00,192.37,192.39,192.35,192.38,30587
2019/09/17,15:44:00,192.38,192.41,192.38,192.40,28708
2019/09/17,15:45:00,192.40,192.42,192.38,192.41,48353
2019/09/17,15:46:00,192.41,192.48,192.36,192.45,291422
2019/09/17,15:47:00,192.46,192.53,192.45,192.50,136777
2019/09/17,15:48:00,192.50,192.51,192.48,192.49,79166
2019/09/17,15:49:00,192.49,192.49,192.47,192.49,89529
2019/09/17,15:50:00,192.49,192.54,192.49,192.52,269365
2019/09/17,15:51:00,192.52,192.53,192.45,192.46,87887
2019/09/17,15:52:00,192.46,192.46,192.42,192.42,38556
2019/09/17,15:53:00,192.42,192.49,192.42,192.47,674927
2019/09/17,15:54:00,192.47,192.48,192.44,192.48,229658
2019/09/17,15:55:00,192.47,192.49,192.44,192.48,206194
2019/09/17,15:56:00,192.48,192.54,192.40,192.45,263400
2019/09/17,15:57:00,192.45,192.50,192.42,192.50,125723
2019/09/17,15:58:00,192.50,192.55,192.50,192.54,77091
2019/09/17,15:59:00,192.54,192.58,192.53,192.58,180201
2019/09/17,16:00:00,192.57,192.60,192.47,192.60,421443
2019/09/18,09:31:00,192.20,192.25,192.13,192.15,114876
2019/09/18,09:32:00,192.15,192.16,192.03,192.11,161775
2019/09/18,09:33:00,192.10,192.17,191.98,191.99,128167
2019/09/18,09:34:00,191.99,192.05,191.95,192.01,123539
2019/09/18,09:35:00,192.01,192.06,191.93,191.99,133889
2019/09/18,09:36:00,191.99,192.02,191.93,191.98,80709
2019/09/18,09:37:00,191.98,191.98,191.87,191.90,135003
2019/09/18,09:38:00,191.88,192.04,191.83,192.02,115018
2019/09/18,09:39:00,192.01,192.08,192.00,192.03,80403
2019/09/18,09:40:00,192.03,192.20,192.01,192.13,132546
2019/09/18,09:41:00,192.13,192.13,191.99,192.01,58991
2019/09/18,09:42:00,192.00,192.08,192.00,192.00,53720
2019/09/18,09:43:00,192.01,192.04,191.96,192.03,35055
2019/09/18,09:44:00,192.03,192.06,191.97,191.98,52194
2019/09/18,09:45:00,191.97,192.01,191.88,191.89,62212
2019/09/18,09:46:00,191.89,191.92,191.82,191.82,75443
2019/09/18,09:47:00,191.82,191.86,191.76,191.81,59495
2019/09/18,09:48:00,191.81,191.85,191.80,191.84,163627
2019/09/18,09:49:00,191.84,191.90,191.79,191.90,34133
2019/09/18,09:50:00,191.90,191.96,191.86,191.91,64701
2019/09/18,09:51:00,191.91,191.99,191.88,191.93,57246
2019/09/18,09:52:00,191.93,191.96,191.91,191.92,34350
2019/09/18,09:53:00,191.92,191.95,191.88,191.88,22209
2019/09/18,09:54:00,191.89,191.90,191.80,191.81,44354
2019/09/18,09:55:00,191.80,191.95,191.80,191.93,39181
2019/09/18,09:56:00,191.93,192.02,191.89,191.99,52741
2019/09/18,09:57:00,191.99,192.04,191.95,192.00,55382
2019/09/18,09:58:00,192.01,192.01,191.92,191.96,26607
2019/09/18,09:59:00,191.96,191.99,191.89,191.99,30102
2019/09/18,10:00:00,191.99,192.00,191.96,191.97,34802
2019/09/18,10:01:00,191.97,192.04,191.96,192.02,35931
2019/09/18,10:02:00,192.00,192.00,191.97,191.99,20213
2019/09/18,10:03:00,191.99,192.04,191.99,192.03,15349
2019/09/18,10:04:00,192.03,192.04,191.97,192.00,12541
2019/09/18,10:05:00,192.00,192.06,192.00,192.06,24769
2019/09/18,10:06:00,192.06,192.07,192.01,192.05,22202
2019/09/18,10:07:00,192.05,192.05,191.98,192.02,24770
2019/09/18,10:08:00,192.01,192.09,192.00,192.08,41725
2019/09/18,10:09:00,192.08,192.08,192.02,192.04,26813
2019/09/18,10:10:00,192.05,192.13,192.03,192.11,23217
2019/09/18,10:11:00,192.10,192.12,192.06,192.09,39350
2019/09/18,10:12:00,192.09,192.14,192.09,192.10,25308
2019/09/18,10:13:00,192.10,192.10,192.00,192.02,58232
2019/09/18,10:14:00,192.02,192.06,191.99,191.99,57283
2019/09/18,10:15:00,191.98,192.02,191.95,191.98,39563
2019/09/18,10:16:00,191.97,192.10,191.93,192.04,119063
2019/09/18,10:17:00,192.05,192.09,191.97,192.04,152031
2019/09/18,10:18:00,192.03,192.08,192.01,192.03,29730
2019/09/18,10:19:00,192.03,192.09,192.01,192.09,11601
2019/09/18,10:20:00,192.09,192.11,192.07,192.07,32750
2019/09/18,10:21:00,192.06,192.08,192.04,192.04,21869
2019/09/18,10:22:00,192.04,192.05,192.00,192.02,35535
2019/09/18,10:23:00,192.01,192.05,192.00,192.04,21627
2019/09/18,10:24:00,192.04,192.09,192.04,192.07,25175
2019/09/18,10:25:00,192.08,192.11,192.07,192.09,22239
2019/09/18,10:26:00,192.09,192.15,192.07,192.07,39504
2019/09/18,10:27:00,192.07,192.10,192.07,192.08,13939
2019/09/18,10:28:00,192.08,192.12,192.08,192.09,11576
2019/09/18,10:29:00,192.10,192.10,192.04,192.04,12104
2019/09/18,10:30:00,192.06,192.09,192.03,192.07,17636
2019/09/18,10:31:00,192.08,192.13,192.06,192.06,16803
2019/09/18,10:32:00,192.06,192.07,192.03,192.07,11526
2019/09/18,10:33:00,192.08,192.09,192.07,192.08,209170
2019/09/18,10:34:00,192.08,192.10,192.04,192.10,11369
2019/09/18,10:35:00,192.11,192.12,192.07,192.09,25535
2019/09/18,10:36:00,192.08,192.11,192.06,192.07,14354
2019/09/18,10:37:00,192.07,192.14,192.03,192.12,51557
2019/09/18,10:38:00,192.12,192.14,192.09,192.11,39778
2019/09/18,10:39:00,192.11,192.12,192.07,192.07,10140
2019/09/18,10:40:00,192.07,192.10,192.05,192.06,17186
2019/09/18,10:41:00,192.06,192.06,192.00,192.02,25751
2019/09/18,10:42:00,192.02,192.07,192.02,192.06,18931
2019/09/18,10:43:00,192.06,192.10,192.04,192.10,13152
2019/09/18,10:44:00,192.11,192.11,192.06,192.08,17051
2019/09/18,10:45:00,192.08,192.12,192.06,192.06,26705
2019/09/18,10:46:00,192.06,192.11,192.06,192.07,15096
2019/09/18,10:47:00,192.06,192.09,192.05,192.06,16413
2019/09/18,10:48:00,192.05,192.06,192.03,192.04,8454
2019/09/18,10:49:00,192.04,192.05,192.00,192.03,12833
2019/09/18,10:50:00,192.03,192.03,191.97,191.98,12516
2019/09/18,10:51:00,191.98,191.98,191.92,191.96,20577
2019/09/18,10:52:00,191.95,191.95,191.92,191.95,9943
2019/09/18,10:53:00,191.95,191.96,191.92,191.94,16549
2019/09/18,10:54:00,191.93,191.97,191.93,191.97,17852
2019/09/18,10:55:00,191.97,192.01,191.96,192.00,13846
2019/09/18,10:56:00,192.01,192.08,192.00,192.08,10429
2019/09/18,10:57:00,192.08,192.10,192.06,192.07,10402
2019/09/18,10:58:00,192.08,192.09,192.03,192.03,260747
2019/09/18,10:59:00,192.03,192.09,192.02,192.06,33254
2019/09/18,11:00:00,192.07,192.07,192.01,192.07,39932
2019/09/18,11:01:00,192.06,192.11,192.05,192.09,18035
2019/09/18,11:02:00,192.10,192.10,192.03,192.05,18650
2019/09/18,11:03:00,192.05,192.06,192.03,192.05,16522
2019/09/18,11:04:00,192.04,192.05,192.02,192.03,7905
2019/09/18,11:05:00,192.03,192.04,191.98,191.98,7432
2019/09/18,11:06:00,191.98,192.01,191.93,191.94,19746
2019/09/18,11:07:00,191.94,191.97,191.92,191.96,32294
2019/09/18,11:08:00,191.97,192.01,191.96,192.00,14447
2019/09/18,11:09:00,192.01,192.02,191.95,191.96,9874
2019/09/18,11:10:00,191.96,191.97,191.93,191.96,14762
2019/09/18,11:11:00,191.95,192.03,191.93,192.01,34256
2019/09/18,11:12:00,192.02,192.03,192.00,192.01,5761
2019/09/18,11:13:00,192.01,192.01,191.99,192.00,12533
2019/09/18,11:14:00,191.99,192.02,191.99,191.99,7997
2019/09/18,11:15:00,192.00,192.01,191.99,192.00,13077
2019/09/18,11:16:00,192.01,192.02,191.93,191.94,14057
2019/09/18,11:17:00,191.94,192.00,191.94,191.99,10720
2019/09/18,11:18:00,191.99,192.03,191.99,192.02,19885
2019/09/18,11:19:00,192.02,192.03,192.01,192.02,7164
2019/09/18,11:20:00,192.02,192.03,192.01,192.02,15736
2019/09/18,11:21:00,192.02,192.07,192.01,192.07,17424
2019/09/18,11:22:00,192.07,192.08,192.00,192.00,22737
2019/09/18,11:23:00,192.00,192.06,192.00,192.06,46578
2019/09/18,11:24:00,192.05,192.07,192.04,192.04,9700
2019/09/18,11:25:00,192.04,192.04,192.02,192.03,10830
2019/09/18,11:26:00,192.04,192.04,192.01,192.04,8003
2019/09/18,11:27:00,192.03,192.03,191.99,191.99,11372
2019/09/18,11:28:00,191.99,192.03,191.99,192.01,6998
2019/09/18,11:29:00,192.02,192.02,191.97,191.97,12726
2019/09/18,11:30:00,191.97,192.00,191.97,192.00,18790
2019/09/18,11:31:00,191.99,192.02,191.98,192.00,24030
2019/09/18,11:32:00,192.01,192.02,191.95,191.96,34686
2019/09/18,11:33:00,191.96,192.00,191.96,191.98,25917
2019/09/18,11:34:00,191.98,191.99,191.93,191.96,42658
2019/09/18,11:35:00,191.97,192.01,191.97,192.00,25730
2019/09/18,11:36:00,192.00,192.03,191.97,192.02,15581
2019/09/18,11:37:00,192.02,192.03,191.97,191.98,19519
2019/09/18,11:38:00,191.98,192.00,191.97,191.98,8850
2019/09/18,11:39:00,191.98,192.00,191.97,191.99,11837
2019/09/18,11:40:00,192.00,192.00,191.97,191.99,8454
2019/09/18,11:41:00,192.00,192.02,191.98,191.99,17300
2019/09/18,11:42:00,191.99,191.99,191.95,191.97,12799
2019/09/18,11:43:00,191.95,191.99,191.95,191.99,13638
2019/09/18,11:44:00,192.00,192.01,191.98,192.00,13366
2019/09/18,11:45:00,192.00,192.00,191.98,192.00,507558
2019/09/18,11:46:00,192.00,192.01,191.97,191.99,10518
2019/09/18,11:47:00,191.99,192.01,191.99,192.01,15497
2019/09/18,11:48:00,192.00,192.01,191.98,191.99,19977
2019/09/18,11:49:00,191.99,192.03,191.98,192.02,19848
2019/09/18,11:50:00,192.01,192.05,192.01,192.04,4734
2019/09/18,11:51:00,192.03,192.06,192.01,192.02,52389
2019/09/18,11:52:00,192.02,192.02,191.99,191.99,12351
2019/09/18,11:53:00,191.99,192.00,191.97,192.00,7085
2019/09/18,11:54:00,192.00,192.05,192.00,192.05,27895
2019/09/18,11:55:00,192.05,192.06,191.96,191.96,39651
2019/09/18,11:56:00,191.96,191.98,191.92,191.96,45486
2019/09/18,11:57:00,191.96,191.97,191.96,191.96,36682
2019/09/18,11:58:00,191.96,191.97,191.94,191.95,15987
2019/09/18,11:59:00,191.95,191.96,191.92,191.92,16893
2019/09/18,12:00:00,191.92,191.97,191.92,191.97,30198
2019/09/18,12:01:00,191.97,192.00,191.95,192.00,14781
2019/09/18,12:02:00,192.00,192.03,192.00,192.01,4540
2019/09/18,12:03:00,192.01,192.02,191.99,192.01,12408
2019/09/18,12:04:00,192.01,192.02,192.00,192.02,4169
2019/09/18,12:05:00,192.02,192.02,191.96,191.97,13235
2019/09/18,12:06:00,191.97,191.99,191.95,191.97,7193
2019/09/18,12:07:00,191.98,192.01,191.98,192.00,9869
2019/09/18,12:08:00,192.00,192.02,192.00,192.02,11790
2019/09/18,12:09:00,192.01,192.03,192.00,192.00,5696
2019/09/18,12:10:00,192.00,192.00,191.97,191.98,270129
2019/09/18,12:11:00,191.98,191.99,191.96,191.97,6908
2019/09/18,12:12:00,191.97,191.99,191.96,191.96,5872
2019/09/18,12:13:00,191.96,191.96,191.93,191.94,9871
2019/09/18,12:14:00,191.94,191.95,191.92,191.92,55974
2019/09/18,12:15:00,191.93,191.94,191.92,191.93,8036
2019/09/18,12:16:00,191.94,191.96,191.92,191.93,10332
2019/09/18,12:17:00,191.93,191.96,191.93,191.95,11489
2019/09/18,12:18:00,191.95,191.96,191.95,191.96,4526
2019/09/18,12:19:00,191.96,191.97,191.96,191.96,6614
2019/09/18,12:20:00,191.96,191.96,191.94,191.95,8972
2019/09/18,12:21:00,191.95,191.95,191.93,191.93,9410
2019/09/18,12:22:00,191.93,191.97,191.91,191.96,55313
2019/09/18,12:23:00,191.96,191.98,191.95,191.98,16263
2019/09/18,12:24:00,191.99,191.99,191.97,191.98,3985
2019/09/18,12:25:00,191.98,192.00,191.94,191.98,29749
2019/09/18,12:26:00,191.98,191.98,191.96,191.97,4325
2019/09/18,12:27:00,191.97,191.98,191.97,191.97,8344
2019/09/18,12:28:00,191.97,191.98,191.96,191.97,6560
2019/09/18,12:29:00,191.97,191.98,191.96,191.98,5087
2019/09/18,12:30:00,191.98,191.98,191.96,191.98,6482
2019/09/18,12:31:00,191.98,191.99,191.97,191.97,14989
2019/09/18,12:32:00,191.97,192.00,191.96,192.00,42288
2019/09/18,12:33:00,192.00,192.00,191.98,191.99,9582
2019/09/18,12:34:00,191.99,192.01,191.98,192.01,22443
2019/09/18,12:35:00,192.00,192.02,192.00,192.00,15738
2019/09/18,12:36:00,192.00,192.03,191.99,192.00,24312
2019/09/18,12:37:00,191.99,192.00,191.97,191.97,15708
2019/09/18,12:38:00,191.97,191.98,191.96,191.97,24575
2019/09/18,12:39:00,191.98,191.98,191.95,191.97,9131
2019/09/18,12:40:00,191.97,191.98,191.94,191.94,46376
2019/09/18,12:41:00,191.94,191.95,191.89,191.90,20626
2019/09/18,12:42:00,191.90,191.90,191.86,191.86,16599
2019/09/18,12:43:00,191.87,191.87,191.83,191.83,37449
2019/09/18,12:44:00,191.83,191.85,191.82,191.85,34393
2019/09/18,12:45:00,191.85,191.86,191.84,191.85,13603
2019/09/18,12:46:00,191.86,191.86,191.82,191.84,16755
2019/09/18,12:47:00,191.83,191.86,191.82,191.85,15930
2019/09/18,12:48:00,191.85,191.87,191.85,191.86,6737
2019/09/18,12:49:00,191.86,191.88,191.86,191.86,8608
2019/09/18,12:50:00,191.87,191.87,191.85,191.86,24710
2019/09/18,12:51:00,191.87,191.89,191.85,191.85,22647
2019/09/18,12:52:00,191.85,191.87,191.84,191.86,4825
2019/09/18,12:53:00,191.86,191.87,191.86,191.87,3860
2019/09/18,12:54:00,191.87,191.88,191.79,191.79,481601
2019/09/18,12:55:00,191.79,191.84,191.79,191.83,22407
2019/09/18,12:56:00,191.83,191.83,191.81,191.81,11732
2019/09/18,12:57:00,191.81,191.81,191.75,191.79,41278
2019/09/18,12:58:00,191.79,191.80,191.73,191.73,27096
2019/09/18,12:59:00,191.73,191.73,191.68,191.71,46356
2019/09/18,13:00:00,191.71,191.73,191.67,191.68,18619
2019/09/18,13:01:00,191.68,191.69,191.63,191.63,55835
2019/09/18,13:02:00,191.63,191.63,191.51,191.57,80788
2019/09/18,13:03:00,191.58,191.62,191.57,191.57,42145
2019/09/18,13:04:00,191.58,191.60,191.56,191.60,67568
2019/09/18,13:05:00,191.59,191.60,191.56,191.56,11682
2019/09/18,13:06:00,191.56,191.57,191.52,191.52,30675
2019/09/18,13:07:00,191.52,191.54,191.49,191.54,60905
2019/09/18,13:08:00,191.53,191.55,191.52,191.55,42764
2019/09/18,13:09:00,191.55,191.57,191.55,191.56,47610
2019/09/18,13:10:00,191.56,191.57,191.53,191.56,10414
2019/09/18,13:11:00,191.55,191.56,191.53,191.54,13605
2019/09/18,13:12:00,191.54,191.56,191.51,191.52,34801
2019/09/18,13:13:00,191.52,191.53,191.51,191.52,24729
2019/09/18,13:14:00,191.53,191.56,191.51,191.52,18647
2019/09/18,13:15:00,191.52,191.57,191.50,191.56,39640
2019/09/18,13:16:00,191.56,191.58,191.53,191.57,25166
2019/09/18,13:17:00,191.57,191.58,191.55,191.55,8135
2019/09/18,13:18:00,191.55,191.55,191.52,191.54,17118
2019/09/18,13:19:00,191.54,191.55,191.52,191.53,9817
2019/09/18,13:20:00,191.52,191.53,191.51,191.52,12001
2019/09/18,13:21:00,191.52,191.54,191.52,191.53,10499
2019/09/18,13:22:00,191.53,191.53,191.52,191.53,5852
2019/09/18,13:23:00,191.52,191.56,191.51,191.55,35319
2019/09/18,13:24:00,191.55,191.55,191.53,191.54,79247
2019/09/18,13:25:00,191.54,191.56,191.52,191.52,146310
2019/09/18,13:26:00,191.51,191.51,191.39,191.41,125890
2019/09/18,13:27:00,191.41,191.42,191.32,191.35,35787
2019/09/18,13:28:00,191.36,191.39,191.35,191.37,32006
2019/09/18,13:29:00,191.37,191.38,191.34,191.34,12958
2019/09/18,13:30:00,191.34,191.35,191.32,191.32,13410
2019/09/18,13:31:00,191.32,191.35,191.31,191.31,14833
2019/09/18,13:32:00,191.31,191.34,191.28,191.34,36263
2019/09/18,13:33:00,191.33,191.36,191.32,191.36,24842
2019/09/18,13:34:00,191.36,191.36,191.34,191.34,24145
2019/09/18,13:35:00,191.36,191.40,191.35,191.39,33327
2019/09/18,13:36:00,191.39,191.40,191.36,191.38,47821
2019/09/18,13:37:00,191.38,191.39,191.28,191.37,124522
2019/09/18,13:38:00,191.38,191.43,191.38,191.43,33925
2019/09/18,13:39:00,191.43,191.50,191.43,191.50,40031
2019/09/18,13:40:00,191.49,191.54,191.48,191.52,81452
2019/09/18,13:41:00,191.52,191.56,191.50,191.52,50605
2019/09/18,13:42:00,191.52,191.53,191.50,191.52,14934
2019/09/18,13:43:00,191.52,191.56,191.51,191.55,20031
2019/09/18,13:44:00,191.55,191.56,191.52,191.54,53675
2019/09/18,13:45:00,191.55,191.58,191.54,191.56,38314
2019/09/18,13:46:00,191.57,191.58,191.53,191.54,30926
2019/09/18,13:47:00,191.54,191.54,191.51,191.52,419709
2019/09/18,13:48:00,191.52,191.55,191.51,191.54,29931
2019/09/18,13:49:00,191.54,191.57,191.52,191.55,44166
2019/09/18,13:50:00,191.55,191.57,191.53,191.55,21881
2019/09/18,13:51:00,191.55,191.55,191.51,191.51,17994
2019/09/18,13:52:00,191.51,191.54,191.49,191.52,17578
2019/09/18,13:53:00,191.52,191.57,191.51,191.56,33407
2019/09/18,13:54:00,191.57,191.58,191.53,191.56,150359
2019/09/18,13:55:00,191.56,191.66,191.54,191.63,140953
2019/09/18,13:56:00,191.63,191.64,191.56,191.56,70199
2019/09/18,13:57:00,191.57,191.65,191.57,191.62,57625
2019/09/18,13:58:00,191.63,191.64,191.58,191.60,36302
2019/09/18,13:59:00,191.61,191.63,191.60,191.62,43624
2019/09/18,14:00:00,191.62,191.72,191.61,191.72,33604
2019/09/18,14:01:00,191.72,191.99,191.33,191.88,215804
2019/09/18,14:02:00,191.88,191.99,191.06,191.12,328810
2019/09/18,14:03:00,191.10,191.17,190.73,191.14,521007
2019/09/18,14:04:00,191.12,191.44,190.99,191.37,281224
2019/09/18,14:05:00,191.37,191.43,191.17,191.40,128260
2019/09/18,14:06:00,191.40,191.67,191.33,191.53,196067
2019/09/18,14:07:00,191.53,191.69,191.48,191.54,123382
2019/09/18,14:08:00,191.53,191.94,191.53,191.86,136379
2019/09/18,14:09:00,191.86,191.88,191.55,191.58,90761
2019/09/18,14:10:00,191.58,191.62,191.38,191.39,103321
2019/09/18,14:11:00,191.39,191.41,191.16,191.20,99941
2019/09/18,14:12:00,191.20,191.22,191.02,191.07,109665
2019/09/18,14:13:00,191.07,191.30,191.01,191.21,71236
2019/09/18,14:14:00,191.20,191.20,190.92,190.96,127472
2019/09/18,14:15:00,190.95,191.00,190.59,190.66,328978
2019/09/18,14:16:00,190.65,190.71,190.48,190.59,186636
2019/09/18,14:17:00,190.59,190.66,190.42,190.64,169072
2019/09/18,14:18:00,190.65,190.93,190.61,190.81,563654
2019/09/18,14:19:00,190.80,190.86,190.73,190.84,82378
2019/09/18,14:20:00,190.81,190.84,190.61,190.68,95718
2019/09/18,14:21:00,190.67,190.67,190.37,190.38,156998
2019/09/18,14:22:00,190.39,190.65,190.38,190.65,144088
2019/09/18,14:23:00,190.65,190.77,190.64,190.73,55095
2019/09/18,14:24:00,190.73,190.74,190.57,190.67,53905
2019/09/18,14:25:00,190.67,190.71,190.59,190.62,51999
2019/09/18,14:26:00,190.60,190.62,190.45,190.52,80251
2019/09/18,14:27:00,190.52,190.61,190.50,190.53,68538
2019/09/18,14:28:00,190.53,190.65,190.50,190.60,61687
2019/09/18,14:29:00,190.60,190.63,190.51,190.54,165120
2019/09/18,14:30:00,190.54,190.56,190.42,190.53,146523
2019/09/18,14:31:00,190.54,190.57,190.38,190.42,88172
2019/09/18,14:32:00,190.40,190.62,190.29,190.60,101701
2019/09/18,14:33:00,190.57,190.59,190.38,190.43,114149
2019/09/18,14:34:00,190.42,190.57,190.40,190.57,62267
2019/09/18,14:35:00,190.57,190.75,190.47,190.73,91922
2019/09/18,14:36:00,190.71,190.74,190.50,190.56,89382
2019/09/18,14:37:00,190.54,190.62,190.36,190.62,167070
2019/09/18,14:38:00,190.61,190.63,190.48,190.55,50923
2019/09/18,14:39:00,190.55,190.60,190.42,190.43,905925
2019/09/18,14:40:00,190.42,190.54,190.35,190.50,191720
2019/09/18,14:41:00,190.49,190.61,190.42,190.50,121147
2019/09/18,14:42:00,190.50,190.60,190.46,190.56,96124
2019/09/18,14:43:00,190.54,190.80,190.50,190.77,131698
2019/09/18,14:44:00,190.78,190.78,190.52,190.66,147232
2019/09/18,14:45:00,190.68,190.70,190.59,190.70,70542
2019/09/18,14:46:00,190.68,190.68,190.46,190.54,128604
2019/09/18,14:47:00,190.54,190.56,190.22,190.32,236163
2019/09/18,14:48:00,190.32,190.34,190.12,190.17,175213
2019/09/18,14:49:00,190.17,190.24,190.11,190.19,97220
2019/09/18,14:50:00,190.19,190.40,190.16,190.35,85797
2019/09/18,14:51:00,190.35,190.48,190.29,190.45,71907
2019/09/18,14:52:00,190.45,190.62,190.45,190.56,68198
2019/09/18,14:53:00,190.57,190.78,190.56,190.73,85715
2019/09/18,14:54:00,190.73,190.91,190.73,190.88,99960
2019/09/18,14:55:00,190.86,190.97,190.85,190.87,62915
2019/09/18,14:56:00,190.87,190.91,190.75,190.79,93121
2019/09/18,14:57:00,190.78,190.81,190.71,190.79,94019
2019/09/18,14:58:00,190.78,190.84,190.74,190.77,75795
2019/09/18,14:59:00,190.77,190.80,190.72,190.73,26865
2019/09/18,15:00:00,190.72,190.83,190.72,190.83,104337
2019/09/18,15:01:00,190.82,190.94,190.77,190.90,44343
2019/09/18,15:02:00,190.89,190.90,190.77,190.77,57687
2019/09/18,15:03:00,190.77,190.81,190.63,190.77,52781
2019/09/18,15:04:00,190.76,190.77,190.67,190.73,35604
2019/09/18,15:05:00,190.73,190.89,190.73,190.82,78008
2019/09/18,15:06:00,190.82,190.85,190.76,190.81,22904
2019/09/18,15:07:00,190.82,190.85,190.79,190.85,30512
2019/09/18,15:08:00,190.86,191.00,190.86,191.00,86391
2019/09/18,15:09:00,191.00,191.17,190.99,191.15,105036
2019/09/18,15:10:00,191.15,191.16,191.09,191.11,88598
2019/09/18,15:11:00,191.11,191.26,191.11,191.22,55770
2019/09/18,15:12:00,191.23,191.34,191.20,191.30,115418
2019/09/18,15:13:00,191.31,191.41,191.31,191.31,96902
2019/09/18,15:14:00,191.32,191.34,191.27,191.29,58565
2019/09/18,15:15:00,191.29,191.31,191.24,191.31,56156
2019/09/18,15:16:00,191.30,191.32,191.25,191.25,54009
2019/09/18,15:17:00,191.24,191.36,191.23,191.36,102889
2019/09/18,15:18:00,191.36,191.46,191.36,191.42,137121
2019/09/18,15:19:00,191.42,191.46,191.40,191.41,44092
2019/09/18,15:20:00,191.41,191.55,191.39,191.51,151358
2019/09/18,15:21:00,191.51,191.60,191.50,191.60,1620735
2019/09/18,15:22:00,191.60,191.63,191.51,191.51,114721
2019/09/18,15:23:00,191.52,191.53,191.46,191.46,35150
2019/09/18,15:24:00,191.46,191.48,191.42,191.43,73862
2019/09/18,15:25:00,191.43,191.55,191.43,191.54,43394
2019/09/18,15:26:00,191.54,191.61,191.52,191.57,49782
2019/09/18,15:27:00,191.57,191.70,191.57,191.64,76617
2019/09/18,15:28:00,191.65,191.69,191.62,191.69,54350
2019/09/18,15:29:00,191.69,191.75,191.66,191.66,165114
2019/09/18,15:30:00,191.66,191.70,191.62,191.67,71802
2019/09/18,15:31:00,191.67,191.76,191.67,191.72,81040
2019/09/18,15:32:00,191.71,191.77,191.68,191.77,48961
2019/09/18,15:33:00,191.77,191.95,191.77,191.95,160068
2019/09/18,15:34:00,191.96,192.10,191.96,192.09,131256
2019/09/18,15:35:00,192.10,192.28,192.09,192.26,249154
2019/09/18,15:36:00,192.26,192.43,192.19,192.34,168354
2019/09/18,15:37:00,192.36,192.37,192.18,192.18,120598
2019/09/18,15:38:00,192.19,192.24,192.17,192.18,58096
2019/09/18,15:39:00,192.18,192.32,192.18,192.26,98383
2019/09/18,15:40:00,192.26,192.29,192.24,192.26,59459
2019/09/18,15:41:00,192.26,192.35,192.23,192.32,145494
2019/09/18,15:42:00,192.32,192.49,192.32,192.43,138820
2019/09/18,15:43:00,192.42,192.44,192.27,192.32,65332
2019/09/18,15:44:00,192.32,192.37,192.26,192.36,33204
2019/09/18,15:45:00,192.36,192.54,192.35,192.49,172544
2019/09/18,15:46:00,192.50,192.59,192.40,192.40,58814
2019/09/18,15:47:00,192.41,192.48,192.38,192.38,33201
2019/09/18,15:48:00,192.38,192.39,192.34,192.34,52466
2019/09/18,15:49:00,192.34,192.44,192.34,192.43,41390
2019/09/18,15:50:00,192.44,192.54,192.43,192.53,76950
2019/09/18,15:51:00,192.53,192.57,192.39,192.44,70528
2019/09/18,15:52:00,192.44,192.46,192.37,192.40,82318
2019/09/18,15:53:00,192.40,192.42,192.34,192.36,70445
2019/09/18,15:54:00,192.36,192.40,192.34,192.36,69632
2019/09/18,15:55:00,192.36,192.38,192.33,192.37,106584
2019/09/18,15:56:00,192.38,192.44,192.32,192.36,349902
2019/09/18,15:57:00,192.36,192.48,192.33,192.47,83577
2019/09/18,15:58:00,192.46,192.54,192.43,192.50,104666
2019/09/18,15:59:00,192.50,192.54,192.48,192.51,96726
2019/09/18,16:00:00,192.51,192.60,192.35,192.52,563293
2019/09/19,09:31:00,192.86,193.02,192.86,192.95,83017
2019/09/19,09:32:00,192.95,193.07,192.95,193.05,158556
2019/09/19,09:33:00,193.06,193.40,193.05,193.35,289602
2019/09/19,09:34:00,193.34,193.46,193.32,193.35,180134
2019/09/19,09:35:00,193.35,193.41,193.24,193.35,133468
2019/09/19,09:36:00,193.36,193.40,193.29,193.35,62378
2019/09/19,09:37:00,193.35,193.60,193.35,193.58,172630
2019/09/19,09:38:00,193.58,193.77,193.55,193.75,227389
2019/09/19,09:39:00,193.75,193.80,193.56,193.63,143746
2019/09/19,09:40:00,193.65,193.70,193.57,193.62,97331
2019/09/19,09:41:00,193.63,193.65,193.52,193.57,760970
2019/09/19,09:42:00,193.57,193.64,193.55,193.56,187303
2019/09/19,09:43:00,193.56,193.57,193.46,193.50,109640
2019/09/19,09:44:00,193.50,193.57,193.46,193.57,57113
2019/09/19,09:45:00,193.57,193.67,193.55,193.64,66582
2019/09/19,09:46:00,193.64,193.70,193.57,193.57,53576
2019/09/19,09:47:00,193.57,193.60,193.53,193.56,35159
2019/09/19,09:48:00,193.57,193.58,193.44,193.45,53580
2019/09/19,09:49:00,193.44,193.52,193.38,193.51,158911
2019/09/19,09:50:00,193.51,193.54,193.47,193.51,50486
2019/09/19,09:51:00,193.51,193.57,193.45,193.49,47884
2019/09/19,09:52:00,193.50,193.50,193.44,193.48,374122
2019/09/19,09:53:00,193.48,193.54,193.48,193.52,25472
2019/09/19,09:54:00,193.50,193.53,193.45,193.52,30194
2019/09/19,09:55:00,193.53,193.55,193.48,193.53,43553
2019/09/19,09:56:00,193.53,193.59,193.52,193.57,39100
2019/09/19,09:57:00,193.57,193.68,193.57,193.66,112773
2019/09/19,09:58:00,193.66,193.67,193.61,193.67,50629
2019/09/19,09:59:00,193.65,193.68,193.61,193.67,25264
2019/09/19,10:00:00,193.68,193.73,193.57,193.57,59716
2019/09/19,10:01:00,193.57,193.73,193.57,193.70,48615
2019/09/19,10:02:00,193.70,193.76,193.68,193.68,35934
2019/09/19,10:03:00,193.71,193.85,193.71,193.83,59316
2019/09/19,10:04:00,193.84,193.86,193.70,193.70,68211
2019/09/19,10:05:00,193.70,193.77,193.70,193.74,38310
2019/09/19,10:06:00,193.74,193.86,193.74,193.84,61297
2019/09/19,10:07:00,193.84,193.91,193.84,193.88,53278
2019/09/19,10:08:00,193.89,193.92,193.82,193.83,35368
2019/09/19,10:09:00,193.83,193.85,193.77,193.77,30288
2019/09/19,10:10:00,193.77,193.80,193.73,193.76,49555
2019/09/19,10:11:00,193.76,193.79,193.71,193.72,38832
2019/09/19,10:12:00,193.72,193.76,193.66,193.67,46656
2019/09/19,10:13:00,193.67,193.70,193.63,193.64,28436
2019/09/19,10:14:00,193.65,193.68,193.64,193.66,28986
2019/09/19,10:15:00,193.67,193.77,193.67,193.77,34271
2019/09/19,10:16:00,193.77,193.83,193.76,193.81,42846
2019/09/19,10:17:00,193.80,193.91,193.76,193.85,114141
2019/09/19,10:18:00,193.85,193.91,193.81,193.82,496713
2019/09/19,10:19:00,193.83,193.94,193.79,193.84,130105
2019/09/19,10:20:00,193.84,193.86,193.76,193.77,45219
2019/09/19,10:21:00,193.76,193.82,193.76,193.77,47414
2019/09/19,10:22:00,193.76,193.79,193.73,193.75,33137
2019/09/19,10:23:00,193.75,193.78,193.74,193.77,27422
2019/09/19,10:24:00,193.76,193.79,193.76,193.78,12285
2019/09/19,10:25:00,193.78,193.82,193.75,193.78,22082
2019/09/19,10:26:00,193.79,193.81,193.75,193.78,48984
2019/09/19,10:27:00,193.78,193.82,193.69,193.72,63223
2019/09/19,10:28:00,193.72,193.79,193.71,193.79,70214
2019/09/19,10:29:00,193.79,193.81,193.77,193.78,36100
2019/09/19,10:30:00,193.80,193.85,193.78,193.78,550730
2019/09/19,10:31:00,193.80,193.86,193.80,193.84,35545
2019/09/19,10:32:00,193.85,193.87,193.83,193.86,31275
2019/09/19,10:33:00,193.87,193.94,193.87,193.91,76230
2019/09/19,10:34:00,193.92,193.92,193.87,193.88,7921
2019/09/19,10:35:00,193.88,193.98,193.88,193.95,46822
2019/09/19,10:36:00,193.96,193.96,193.91,193.91,14174
2019/09/19,10:37:00,193.91,193.97,193.91,193.96,37045
2019/09/19,10:38:00,193.97,193.98,193.89,193.91,15326
2019/09/19,10:39:00,193.92,193.95,193.87,193.88,102882
2019/09/19,10:40:00,193.87,193.91,193.87,193.89,28269
2019/09/19,10:41:00,193.90,193.97,193.90,193.93,51971
2019/09/19,10:42:00,193.94,193.95,193.91,193.93,444427
2019/09/19,10:43:00,193.93,193.93,193.88,193.90,34175
2019/09/19,10:44:00,193.91,193.91,193.87,193.88,33218
2019/09/19,10:45:00,193.88,193.92,193.85,193.88,439533
2019/09/19,10:46:00,193.88,193.88,193.82,193.83,93464
2019/09/19,10:47:00,193.84,193.86,193.81,193.86,90775
2019/09/19,10:48:00,193.87,193.94,193.87,193.94,39628
2019/09/19,10:49:00,193.94,193.95,193.93,193.95,19905
2019/09/19,10:50:00,193.95,193.95,193.88,193.90,28611
2019/09/19,10:51:00,193.90,193.94,193.89,193.94,437781
2019/09/19,10:52:00,193.94,194.00,193.93,193.98,70064
2019/09/19,10:53:00,193.99,194.00,193.95,193.95,34065
2019/09/19,10:54:00,193.95,194.00,193.94,193.99,27815
2019/09/19,10:55:00,193.99,194.04,193.99,194.03,59159
2019/09/19,10:56:00,194.03,194.03,193.98,193.99,105634
2019/09/19,10:57:00,193.98,193.99,193.94,193.95,22445
2019/09/19,10:58:00,193.95,193.96,193.88,193.88,27646
2019/09/19,10:59:00,193.89,193.89,193.78,193.80,99216
2019/09/19,11:00:00,193.80,193.82,193.75,193.75,39070
2019/09/19,11:01:00,193.75,193.79,193.72,193.75,46527
2019/09/19,11:02:00,193.76,193.77,193.73,193.74,41893
2019/09/19,11:03:00,193.73,193.74,193.72,193.72,38040
2019/09/19,11:04:00,193.72,193.72,193.64,193.66,78919
2019/09/19,11:05:00,193.65,193.70,193.65,193.70,28594
2019/09/19,11:06:00,193.70,193.75,193.69,193.70,31149
2019/09/19,11:07:00,193.71,193.76,193.71,193.74,28409
2019/09/19,11:08:00,193.75,193.79,193.74,193.77,47747
2019/09/19,11:09:00,193.77,193.77,193.72,193.75,207021
2019/09/19,11:10:00,193.75,193.80,193.75,193.78,17122
2019/09/19,11:11:00,193.78,193.79,193.70,193.72,54145
2019/09/19,11:12:00,193.72,193.74,193.69,193.72,26759
2019/09/19,11:13:00,193.72,193.78,193.71,193.74,41839
2019/09/19,11:14:00,193.74,193.74,193.69,193.70,21241
2019/09/19,11:15:00,193.70,193.73,193.69,193.72,21940
2019/09/19,11:16:00,193.72,193.72,193.63,193.65,27569
2019/09/19,11:17:00,193.66,193.67,193.60,193.64,30107
2019/09/19,11:18:00,193.64,193.71,193.62,193.71,44763
2019/09/19,11:19:00,193.71,193.75,193.70,193.73,41081
2019/09/19,11:20:00,193.73,193.77,193.73,193.77,41496
2019/09/19,11:21:00,193.77,193.79,193.71,193.73,31709
2019/09/19,11:22:00,193.73,193.74,193.70,193.70,22510
2019/09/19,11:23:00,193.70,193.70,193.66,193.68,22292
2019/09/19,11:24:00,193.67,193.72,193.66,193.66,35521
2019/09/19,11:25:00,193.67,193.72,193.67,193.69,13597
2019/09/19,11:26:00,193.70,193.70,193.64,193.66,26751
2019/09/19,11:27:00,193.65,193.70,193.58,193.69,79556
2019/09/19,11:28:00,193.68,193.69,193.67,193.68,10591
2019/09/19,11:29:00,193.69,193.73,193.69,193.71,430447
2019/09/19,11:30:00,193.71,193.71,193.68,193.69,18060
2019/09/19,11:31:00,193.70,193.73,193.67,193.71,27741
2019/09/19,11:32:00,193.71,193.78,193.71,193.77,45099
2019/09/19,11:33:00,193.76,193.76,193.73,193.74,28860
2019/09/19,11:34:00,193.74,193.76,193.73,193.75,21544
2019/09/19,11:35:00,193.75,193.81,193.75,193.78,26919
2019/09/19,11:36:00,193.78,193.81,193.77,193.79,21775
2019/09/19,11:37:00,193.79,193.85,193.77,193.85,28307
2019/09/19,11:38:00,193.85,193.89,193.84,193.88,40707
2019/09/19,11:39:00,193.88,193.90,193.85,193.88,116349
2019/09/19,11:40:00,193.88,193.89,193.84,193.86,28025
2019/09/19,11:41:00,193.86,193.86,193.81,193.82,14033
2019/09/19,11:42:00,193.82,193.82,193.78,193.79,48580
2019/09/19,11:43:00,193.79,193.79,193.71,193.72,96128
2019/09/19,11:44:00,193.72,193.72,193.56,193.60,138228
2019/09/19,11:45:00,193.58,193.60,193.53,193.54,57404
2019/09/19,11:46:00,193.54,193.54,193.48,193.53,82764
2019/09/19,11:47:00,193.53,193.56,193.53,193.55,17648
2019/09/19,11:48:00,193.55,193.59,193.55,193.57,46449
2019/09/19,11:49:00,193.57,193.57,193.54,193.55,6946
2019/09/19,11:50:00,193.55,193.55,193.51,193.52,50891
2019/09/19,11:51:00,193.51,193.51,193.42,193.45,56881
2019/09/19,11:52:00,193.44,193.44,193.40,193.41,33985
2019/09/19,11:53:00,193.41,193.47,193.41,193.47,66127
2019/09/19,11:54:00,193.47,193.49,193.43,193.45,74250
2019/09/19,11:55:00,193.45,193.47,193.44,193.44,58572
2019/09/19,11:56:00,193.44,193.45,193.42,193.42,22244
2019/09/19,11:57:00,193.42,193.49,193.41,193.47,55423
2019/09/19,11:58:00,193.47,193.54,193.47,193.54,45796
2019/09/19,11:59:00,193.54,193.55,193.50,193.51,60330
2019/09/19,12:00:00,193.51,193.52,193.46,193.48,39577
2019/09/19,12:01:00,193.49,193.54,193.49,193.54,29922
2019/09/19,12:02:00,193.54,193.61,193.54,193.57,37528
2019/09/19,12:03:00,193.57,193.60,193.56,193.57,21420
2019/09/19,12:04:00,193.56,193.60,193.55,193.58,57692
2019/09/19,12:05:00,193.57,193.59,193.56,193.59,8658
2019/09/19,12:06:00,193.60,193.63,193.60,193.61,34140
2019/09/19,12:07:00,193.61,193.61,193.58,193.58,88198
2019/09/19,12:08:00,193.58,193.60,193.57,193.57,20674
2019/09/19,12:09:00,193.58,193.58,193.52,193.56,41645
2019/09/19,12:10:00,193.56,193.59,193.55,193.57,70069
2019/09/19,12:11:00,193.56,193.56,193.52,193.53,33391
2019/09/19,12:12:00,193.53,193.56,193.53,193.56,20259
2019/09/19,12:13:00,193.56,193.60,193.56,193.56,26593
2019/09/19,12:14:00,193.56,193.57,193.56,193.56,12435
2019/09/19,12:15:00,193.56,193.58,193.53,193.53,38400
2019/09/19,12:16:00,193.53,193.53,193.48,193.48,50844
2019/09/19,12:17:00,193.47,193.51,193.47,193.47,19255
2019/09/19,12:18:00,193.45,193.46,193.38,193.40,39044
2019/09/19,12:19:00,193.40,193.40,193.37,193.38,28669
2019/09/19,12:20:00,193.38,193.39,193.35,193.36,43232
2019/09/19,12:21:00,193.35,193.36,193.29,193.31,64912
2019/09/19,12:22:00,193.31,193.32,193.28,193.30,60706
2019/09/19,12:23:00,193.29,193.30,193.26,193.29,33469
2019/09/19,12:24:00,193.29,193.33,193.29,193.33,35667
2019/09/19,12:25:00,193.33,193.33,193.29,193.30,35761
2019/09/19,12:26:00,193.29,193.36,193.29,193.31,36036
2019/09/19,12:27:00,193.30,193.32,193.24,193.25,55617
2019/09/19,12:28:00,193.25,193.27,193.05,193.09,210319
2019/09/19,12:29:00,193.08,193.09,192.91,192.94,149554
2019/09/19,12:30:00,192.94,192.94,192.81,192.89,161182
2019/09/19,12:31:00,192.88,192.96,192.78,192.95,87447
2019/09/19,12:32:00,192.95,192.98,192.93,192.97,117157
2019/09/19,12:33:00,192.96,193.02,192.96,192.98,83690
2019/09/19,12:34:00,192.98,193.02,192.96,193.01,41813
2019/09/19,12:35:00,193.01,193.01,192.97,192.98,48573
2019/09/19,12:36:00,192.98,192.99,192.92,192.96,67594
2019/09/19,12:37:00,192.96,192.97,192.93,192.95,33044
2019/09/19,12:38:00,192.95,193.03,192.95,193.03,31481
2019/09/19,12:39:00,193.03,193.11,193.03,193.10,60402
2019/09/19,12:40:00,193.09,193.12,193.07,193.10,39543
2019/09/19,12:41:00,193.10,193.12,193.08,193.09,40129
2019/09/19,12:42:00,193.08,193.12,193.08,193.12,13484
2019/09/19,12:43:00,193.12,193.13,193.10,193.10,17929
2019/09/19,12:44:00,193.10,193.14,193.10,193.13,48207
2019/09/19,12:45:00,193.13,193.14,193.11,193.12,14352
2019/09/19,12:46:00,193.11,193.13,193.09,193.13,34575
2019/09/19,12:47:00,193.13,193.16,193.13,193.13,30745
2019/09/19,12:48:00,193.13,193.19,193.12,193.17,46751
2019/09/19,12:49:00,193.17,193.20,193.16,193.18,30801
2019/09/19,12:50:00,193.18,193.19,193.15,193.16,22024
2019/09/19,12:51:00,193.16,193.16,193.13,193.13,7837
2019/09/19,12:52:00,193.13,193.14,193.09,193.09,58815
2019/09/19,12:53:00,193.09,193.13,193.05,193.05,25585
2019/09/19,12:54:00,193.05,193.05,193.01,193.02,23847
2019/09/19,12:55:00,193.02,193.12,193.01,193.10,17621
2019/09/19,12:56:00,193.09,193.11,193.07,193.11,13030
2019/09/19,12:57:00,193.11,193.17,193.10,193.15,26927
2019/09/19,12:58:00,193.15,193.15,193.12,193.14,27591
2019/09/19,12:59:00,193.13,193.14,193.11,193.12,23310
2019/09/19,13:00:00,193.12,193.12,193.06,193.06,14946
2019/09/19,13:01:00,193.06,193.13,193.06,193.11,25749
2019/09/19,13:02:00,193.11,193.11,193.03,193.05,24567
2019/09/19,13:03:00,193.05,193.09,193.05,193.07,14147
2019/09/19,13:04:00,193.07,193.07,193.03,193.07,15779
2019/09/19,13:05:00,193.07,193.11,193.04,193.11,16452
2019/09/19,13:06:00,193.11,193.17,193.09,193.14,55280
2019/09/19,13:07:00,193.13,193.13,193.02,193.03,25638
2019/09/19,13:08:00,193.03,193.04,192.95,192.97,65119
2019/09/19,13:09:00,192.97,193.01,192.95,192.95,117114
2019/09/19,13:10:00,192.95,192.97,192.86,192.86,434419
2019/09/19,13:11:00,192.87,192.87,192.81,192.81,305205
2019/09/19,13:12:00,192.81,192.91,192.81,192.90,32300
2019/09/19,13:13:00,192.89,192.89,192.79,192.79,34056
2019/09/19,13:14:00,192.79,192.83,192.77,192.77,53928
2019/09/19,13:15:00,192.79,192.85,192.74,192.85,55763
2019/09/19,13:16:00,192.85,192.95,192.84,192.92,34173
2019/09/19,13:17:00,192.92,192.93,192.90,192.91,45405
2019/09/19,13:18:00,192.91,192.97,192.90,192.94,20634
2019/09/19,13:19:00,192.94,193.00,192.94,192.98,40142
2019/09/19,13:20:00,192.99,193.05,192.98,193.03,30355
2019/09/19,13:21:00,193.03,193.03,192.95,192.96,30684
2019/09/19,13:22:00,192.96,192.97,192.92,192.97,48953
2019/09/19,13:23:00,192.99,193.00,192.97,193.00,18899
2019/09/19,13:24:00,193.00,193.02,192.98,193.00,28903
2019/09/19,13:25:00,193.00,193.01,192.98,193.00,10348
2019/09/19,13:26:00,193.01,193.01,192.96,192.96,34179
2019/09/19,13:27:00,192.96,192.98,192.93,192.98,19968
2019/09/19,13:28:00,192.98,193.02,192.98,193.01,10419
2019/09/19,13:29:00,193.01,193.02,192.98,193.02,14505
2019/09/19,13:30:00,193.02,193.04,192.97,192.97,49267
2019/09/19,13:31:00,192.98,193.01,192.53,192.53,298875
2019/09/19,13:32:00,192.52,192.72,192.52,192.68,147218
2019/09/19,13:33:00,192.68,192.73,192.65,192.73,37139
2019/09/19,13:34:00,192.73,192.81,192.67,192.78,61730
2019/09/19,13:35:00,192.78,192.86,192.76,192.86,65599
2019/09/19,13:36:00,192.84,192.84,192.78,192.80,36580
2019/09/19,13:37:00,192.80,192.90,192.76,192.86,59047
2019/09/19,13:38:00,192.86,192.90,192.81,192.87,39622
2019/09/19,13:39:00,192.87,192.87,192.76,192.78,51751
2019/09/19,13:40:00,192.75,192.80,192.68,192.75,57529
2019/09/19,13:41:00,192.75,192.80,192.64,192.65,64428
2019/09/19,13:42:00,192.66,192.69,192.62,192.64,17569
2019/09/19,13:43:00,192.64,192.69,192.52,192.52,61684
2019/09/19,13:44:00,192.51,192.69,192.47,192.67,133642
2019/09/19,13:45:00,192.68,192.71,192.66,192.69,35985
2019/09/19,13:46:00,192.69,192.79,192.68,192.78,44548
2019/09/19,13:47:00,192.78,192.80,192.76,192.77,39880
2019/09/19,13:48:00,192.77,192.78,192.75,192.76,61307
2019/09/19,13:49:00,192.76,192.77,192.74,192.76,17745
2019/09/19,13:50:00,192.76,192.87,192.76,192.84,27338
2019/09/19,13:51:00,192.84,192.86,192.79,192.85,25090
2019/09/19,13:52:00,192.86,192.93,192.85,192.92,50432
2019/09/19,13:53:00,192.91,192.93,192.89,192.90,20417
2019/09/19,13:54:00,192.90,192.94,192.88,192.93,21269
2019/09/19,13:55:00,192.93,192.99,192.93,192.96,62651
2019/09/19,13:56:00,192.96,192.97,192.92,192.95,27627
2019/09/19,13:57:00,192.95,192.95,192.91,192.93,26840
2019/09/19,13:58:00,192.93,192.98,192.93,192.97,23750
2019/09/19,13:59:00,192.97,193.04,192.96,193.01,33956
2019/09/19,14:00:00,193.00,193.04,192.99,193.03,20328
2019/09/19,14:01:00,193.02,193.04,193.01,193.03,27705
2019/09/19,14:02:00,193.03,193.10,193.03,193.09,59938
2019/09/19,14:03:00,193.09,193.09,193.02,193.05,24969
2019/09/19,14:04:00,193.06,193.08,193.04,193.06,30905
2019/09/19,14:05:00,193.06,193.08,192.98,193.05,34062
2019/09/19,14:06:00,193.05,193.05,193.01,193.02,57311
2019/09/19,14:07:00,193.02,193.07,193.01,193.06,98196
2019/09/19,14:08:00,193.06,193.09,193.04,193.09,126689
2019/09/19,14:09:00,193.08,193.10,193.07,193.08,106528
2019/09/19,14:10:00,193.08,193.12,193.08,193.11,68455
2019/09/19,14:11:00,193.10,193.10,193.04,193.07,12856
2019/09/19,14:12:00,193.07,193.14,193.07,193.12,55969
2019/09/19,14:13:00,193.12,193.12,193.07,193.07,11879
2019/09/19,14:14:00,193.07,193.09,193.06,193.08,24401
2019/09/19,14:15:00,193.09,193.12,193.09,193.12,21093
2019/09/19,14:16:00,193.11,193.14,193.11,193.11,30074
2019/09/19,14:17:00,193.11,193.11,193.09,193.11,17263
2019/09/19,14:18:00,193.11,193.14,193.11,193.11,14470
2019/09/19,14:19:00,193.11,193.16,193.11,193.14,16968
2019/09/19,14:20:00,193.15,193.15,193.12,193.15,14342
2019/09/19,14:21:00,193.14,193.19,193.14,193.19,38420
2019/09/19,14:22:00,193.19,193.19,193.16,193.17,26288
2019/09/19,14:23:00,193.17,193.17,193.07,193.09,57815
2019/09/19,14:24:00,193.09,193.11,193.02,193.02,17115
2019/09/19,14:25:00,193.03,193.07,193.01,193.07,39318
2019/09/19,14:26:00,193.07,193.08,193.03,193.03,18211
2019/09/19,14:27:00,193.02,193.06,192.99,193.05,24649
2019/09/19,14:28:00,193.05,193.06,193.04,193.04,16475
2019/09/19,14:29:00,193.04,193.05,193.00,193.05,21177
2019/09/19,14:30:00,193.05,193.08,193.03,193.08,8260
2019/09/19,14:31:00,193.07,193.07,193.02,193.06,22775
2019/09/19,14:32:00,193.06,193.08,193.01,193.03,37581
2019/09/19,14:33:00,193.02,193.03,192.97,192.98,18388
2019/09/19,14:34:00,192.98,192.98,192.92,192.95,18340
2019/09/19,14:35:00,192.95,193.00,192.95,192.97,476004
2019/09/19,14:36:00,192.99,193.02,192.93,192.93,18023
2019/09/19,14:37:00,192.94,192.94,192.85,192.89,34927
2019/09/19,14:38:00,192.89,192.93,192.89,192.91,9234
2019/09/19,14:39:00,192.92,192.94,192.91,192.93,21918
2019/09/19,14:40:00,192.93,192.94,192.91,192.92,18179
2019/09/19,14:41:00,192.93,192.98,192.87,192.98,15479
2019/09/19,14:42:00,192.97,193.00,192.95,192.98,21688
2019/09/19,14:43:00,192.98,192.99,192.96,192.99,7161
2019/09/19,14:44:00,192.99,193.03,192.96,193.03,36818
2019/09/19,14:45:00,193.03,193.03,192.95,192.96,32523
2019/09/19,14:46:00,192.96,192.96,192.83,192.85,29809
2019/09/19,14:47:00,192.86,192.92,192.85,192.90,25648
2019/09/19,14:48:00,192.91,192.91,192.83,192.87,46664
2019/09/19,14:49:00,192.87,192.89,192.85,192.88,11713
2019/09/19,14:50:00,192.88,192.93,192.87,192.93,16489
2019/09/19,14:51:00,192.92,192.99,192.92,192.94,17242
2019/09/19,14:52:00,192.95,192.99,192.94,192.98,40902
2019/09/19,14:53:00,192.98,193.03,192.97,193.01,10827
2019/09/19,14:54:00,193.01,193.06,193.01,193.02,18970
2019/09/19,14:55:00,193.01,193.02,192.99,193.01,9672
2019/09/19,14:56:00,193.00,193.02,192.98,192.99,23174
2019/09/19,14:57:00,192.99,193.05,192.96,193.04,24610
2019/09/19,14:58:00,193.04,193.04,192.96,192.98,22265
2019/09/19,14:59:00,192.97,193.00,192.96,192.98,18969
2019/09/19,15:00:00,192.98,193.02,192.98,193.01,22906
2019/09/19,15:01:00,193.01,193.04,192.97,193.03,27871
2019/09/19,15:02:00,193.03,193.03,192.98,193.00,8904
2019/09/19,15:03:00,192.99,193.08,192.98,193.08,60659
2019/09/19,15:04:00,193.07,193.07,192.99,193.01,18428
2019/09/19,15:05:00,193.01,193.03,192.90,192.97,40166
2019/09/19,15:06:00,192.96,192.97,192.89,192.95,21701
2019/09/19,15:07:00,192.95,192.98,192.91,192.93,36261
2019/09/19,15:08:00,192.91,192.95,192.90,192.93,7096
2019/09/19,15:09:00,192.94,192.95,192.91,192.94,21639
2019/09/19,15:10:00,192.95,193.02,192.95,193.00,24743
2019/09/19,15:11:00,193.00,193.04,193.00,193.03,18200
2019/09/19,15:12:00,193.05,193.06,192.96,192.98,40426
2019/09/19,15:13:00,192.98,192.99,192.91,192.93,38524
2019/09/19,15:14:00,192.94,192.99,192.93,192.97,15941
2019/09/19,15:15:00,192.97,192.99,192.94,192.97,16344
2019/09/19,15:16:00,192.97,193.00,192.91,192.99,20978
2019/09/19,15:17:00,193.00,193.00,192.98,193.00,13617
2019/09/19,15:18:00,193.00,193.04,192.99,193.03,20022
2019/09/19,15:19:00,193.03,193.03,192.96,192.96,32941
2019/09/19,15:20:00,192.97,192.99,192.96,192.98,13482
2019/09/19,15:21:00,192.99,193.06,192.97,193.05,33036
2019/09/19,15:22:00,193.04,193.07,193.03,193.07,13344
2019/09/19,15:23:00,193.07,193.11,193.06,193.10,27668
2019/09/19,15:24:00,193.10,193.15,193.09,193.14,21690
2019/09/19,15:25:00,193.13,193.14,193.11,193.12,24574
2019/09/19,15:26:00,193.12,193.13,193.10,193.10,21361
2019/09/19,15:27:00,193.10,193.14,193.09,193.14,18558
2019/09/19,15:28:00,193.14,193.16,193.13,193.15,23589
2019/09/19,15:29:00,193.15,193.18,193.13,193.15,15540
2019/09/19,15:30:00,193.15,193.15,193.05,193.09,37553
2019/09/19,15:31:00,193.09,193.09,192.98,193.04,79058
2019/09/19,15:32:00,193.04,193.04,192.97,192.98,65426
2019/09/19,15:33:00,192.98,192.99,192.78,192.83,173167
2019/09/19,15:34:00,192.83,192.84,192.76,192.76,43854
2019/09/19,15:35:00,192.76,192.81,192.71,192.71,164124
2019/09/19,15:36:00,192.72,192.76,192.67,192.70,82003
2019/09/19,15:37:00,192.70,192.79,192.70,192.77,39356
2019/09/19,15:38:00,192.76,192.86,192.75,192.85,46231
2019/09/19,15:39:00,192.86,192.95,192.85,192.92,76327
2019/09/19,15:40:00,192.92,192.96,192.88,192.94,43617
2019/09/19,15:41:00,192.94,192.97,192.93,192.96,27236
2019/09/19,15:42:00,192.96,193.01,192.95,192.97,31695
2019/09/19,15:43:00,192.97,192.99,192.93,192.93,33703
2019/09/19,15:44:00,192.93,192.96,192.88,192.93,129298
2019/09/19,15:45:00,192.93,192.96,192.90,192.95,24507
2019/09/19,15:46:00,192.95,192.96,192.84,192.92,71403
2019/09/19,15:47:00,192.91,192.95,192.88,192.89,29519
2019/09/19,15:48:00,192.88,192.90,192.85,192.87,61066
2019/09/19,15:49:00,192.87,192.92,192.85,192.87,63767
2019/09/19,15:50:00,192.87,192.88,192.74,192.80,192110
2019/09/19,15:51:00,192.80,192.82,192.72,192.77,209433
2019/09/19,15:52:00,192.75,192.75,192.64,192.66,108987
2019/09/19,15:53:00,192.66,192.68,192.64,192.66,95565
2019/09/19,15:54:00,192.66,192.67,192.60,192.67,104920
2019/09/19,15:55:00,192.67,192.72,192.60,192.72,123097
2019/09/19,15:56:00,192.73,192.90,192.71,192.90,335754
2019/09/19,15:57:00,192.90,192.92,192.85,192.89,133776
2019/09/19,15:58:00,192.89,192.89,192.80,192.81,149392
2019/09/19,15:59:00,192.81,192.87,192.80,192.82,191521
2019/09/19,16:00:00,192.82,192.97,192.76,192.84,547052
2019/09/20,09:31:00,193.11,193.14,192.92,193.10,240928
2019/09/20,09:32:00,193.10,193.13,193.03,193.03,163521
2019/09/20,09:33:00,193.04,193.14,193.02,193.10,167410
2019/09/20,09:34:00,193.10,193.17,192.94,193.00,173120
2019/09/20,09:35:00,192.99,193.08,192.93,192.99,110060
2019/09/20,09:36:00,192.99,193.08,192.96,193.00,109736
2019/09/20,09:37:00,193.01,193.08,192.98,193.08,75212
2019/09/20,09:38:00,193.08,193.13,193.03,193.10,87025
2019/09/20,09:39:00,193.11,193.24,193.07,193.21,83423
2019/09/20,09:40:00,193.21,193.27,193.17,193.26,118466
2019/09/20,09:41:00,193.26,193.27,193.18,193.21,61889
2019/09/20,09:42:00,193.21,193.23,193.17,193.22,32992
2019/09/20,09:43:00,193.22,193.29,193.21,193.25,57817
2019/09/20,09:44:00,193.26,193.28,193.21,193.25,75659
2019/09/20,09:45:00,193.27,193.31,193.23,193.23,57406
2019/09/20,09:46:00,193.27,193.29,193.23,193.24,39406
2019/09/20,09:47:00,193.24,193.24,193.13,193.14,53402
2019/09/20,09:48:00,193.16,193.18,193.12,193.14,37979
2019/09/20,09:49:00,193.14,193.14,193.04,193.05,70711
2019/09/20,09:50:00,193.06,193.12,193.05,193.05,33370
2019/09/20,09:51:00,193.06,193.07,193.00,193.02,46755
2019/09/20,09:52:00,193.02,193.08,193.01,193.05,33965
2019/09/20,09:53:00,193.05,193.13,193.05,193.08,39287
2019/09/20,09:54:00,193.08,193.15,193.07,193.11,35598
2019/09/20,09:55:00,193.11,193.13,193.09,193.10,30121
2019/09/20,09:56:00,193.10,193.12,193.05,193.05,62601
2019/09/20,09:57:00,193.05,193.09,192.97,192.97,57372
2019/09/20,09:58:00,192.97,193.05,192.97,193.02,36858
2019/09/20,09:59:00,193.02,193.05,193.01,193.03,22712
2019/09/20,10:00:00,193.03,193.03,192.91,192.92,52365
2019/09/20,10:01:00,192.92,193.00,192.89,192.99,71399
2019/09/20,10:02:00,192.99,193.04,192.97,192.98,30882
2019/09/20,10:03:00,192.98,193.05,192.97,193.04,26564
2019/09/20,10:04:00,193.04,193.05,192.96,192.99,22623
2019/09/20,10:05:00,192.99,193.06,192.96,193.01,97182
2019/09/20,10:06:00,193.03,193.03,192.95,192.96,91433
2019/09/20,10:07:00,192.95,193.02,192.91,193.02,40624
2019/09/20,10:08:00,193.02,193.12,193.02,193.11,194360
2019/09/20,10:09:00,193.12,193.15,193.10,193.11,31993
2019/09/20,10:10:00,193.11,193.14,193.09,193.11,21897
2019/09/20,10:11:00,193.11,193.17,193.11,193.17,26268
2019/09/20,10:12:00,193.17,193.20,193.14,193.17,29798
2019/09/20,10:13:00,193.17,193.19,193.10,193.10,165024
2019/09/20,10:14:00,193.10,193.13,193.03,193.04,48898
2019/09/20,10:15:00,193.04,193.09,192.93,192.96,126431
2019/09/20,10:16:00,192.97,193.01,192.87,192.89,95429
2019/09/20,10:17:00,192.89,193.01,192.89,193.01,41690
2019/09/20,10:18:00,193.01,193.01,192.97,193.00,45651
2019/09/20,10:19:00,193.00,193.08,192.99,193.08,42974
2019/09/20,10:20:00,193.06,193.09,193.03,193.07,22463
2019/09/20,10:21:00,193.07,193.09,193.04,193.06,29966
2019/09/20,10:22:00,193.06,193.08,193.02,193.02,30859
2019/09/20,10:23:00,193.03,193.03,192.96,193.01,34766
2019/09/20,10:24:00,193.01,193.02,192.98,192.99,42435
2019/09/20,10:25:00,193.00,193.04,192.98,193.02,34471
2019/09/20,10:26:00,193.02,193.05,193.00,193.03,21082
2019/09/20,10:27:00,193.03,193.09,193.03,193.06,25797
2019/09/20,10:28:00,193.06,193.09,193.03,193.04,38922
2019/09/20,10:29:00,193.03,193.03,192.97,192.97,36451
2019/09/20,10:30:00,192.97,192.98,192.93,192.98,35817
2019/09/20,10:31:00,192.98,193.08,192.98,193.06,80847
2019/09/20,10:32:00,193.05,193.06,193.03,193.04,28103
2019/09/20,10:33:00,193.03,193.06,192.99,193.03,21050
2019/09/20,10:34:00,193.03,193.07,193.03,193.05,24667
2019/09/20,10:35:00,193.05,193.05,192.94,192.95,46007
2019/09/20,10:36:00,192.95,192.98,192.94,192.97,1212361
2019/09/20,10:37:00,192.97,193.00,192.97,192.99,16824
2019/09/20,10:38:00,192.99,193.00,192.92,192.93,35493
2019/09/20,10:39:00,192.93,192.95,192.89,192.89,25108
2019/09/20,10:40:00,192.89,192.90,192.74,192.76,100460
2019/09/20,10:41:00,192.76,192.82,192.71,192.74,48940
2019/09/20,10:42:00,192.74,192.79,192.73,192.78,57989
2019/09/20,10:43:00,192.78,192.78,192.74,192.76,122533
2019/09/20,10:44:00,192.76,192.82,192.75,192.79,17465
2019/09/20,10:45:00,192.79,192.80,192.72,192.74,78699
2019/09/20,10:46:00,192.73,192.79,192.72,192.78,27030
2019/09/20,10:47:00,192.78,192.81,192.77,192.81,82695
2019/09/20,10:48:00,192.81,192.82,192.76,192.82,36920
2019/09/20,10:49:00,192.82,192.89,192.82,192.83,72803
2019/09/20,10:50:00,192.83,192.84,192.78,192.80,50430
2019/09/20,10:51:00,192.80,192.81,192.78,192.79,20038
2019/09/20,10:52:00,192.78,192.79,192.72,192.75,24137
2019/09/20,10:53:00,192.74,192.74,192.67,192.71,44258
2019/09/20,10:54:00,192.71,192.72,192.66,192.66,35338
2019/09/20,10:55:00,192.66,192.71,192.64,192.70,41010
2019/09/20,10:56:00,192.69,192.70,192.65,192.68,36378
2019/09/20,10:57:00,192.68,192.72,192.66,192.66,43488
2019/09/20,10:58:00,192.66,192.67,192.61,192.64,50197
2019/09/20,10:59:00,192.62,192.64,192.58,192.64,37354
2019/09/20,11:00:00,192.64,192.72,192.64,192.70,23053
2019/09/20,11:01:00,192.69,192.70,192.60,192.61,36918
2019/09/20,11:02:00,192.60,192.65,192.59,192.65,30445
2019/09/20,11:03:00,192.65,192.67,192.56,192.59,30978
2019/09/20,11:04:00,192.59,192.63,192.56,192.62,24868
2019/09/20,11:05:00,192.62,192.64,192.59,192.59,30675
2019/09/20,11:06:00,192.59,192.61,192.58,192.58,19963
2019/09/20,11:07:00,192.58,192.65,192.53,192.65,31898
2019/09/20,11:08:00,192.64,192.68,192.62,192.68,11285
2019/09/20,11:09:00,192.68,192.72,192.67,192.71,20155
2019/09/20,11:10:00,192.71,192.73,192.71,192.73,17915
2019/09/20,11:11:00,192.72,192.73,192.68,192.68,19471
2019/09/20,11:12:00,192.68,192.70,192.66,192.69,28725
2019/09/20,11:13:00,192.69,192.76,192.69,192.74,36398
2019/09/20,11:14:00,192.73,192.73,192.68,192.68,8851
2019/09/20,11:15:00,192.67,192.68,192.61,192.64,18227
2019/09/20,11:16:00,192.64,192.66,192.61,192.66,23922
2019/09/20,11:17:00,192.67,192.68,192.63,192.63,14877
2019/09/20,11:18:00,192.63,192.64,192.50,192.51,67978
2019/09/20,11:19:00,192.51,192.51,192.37,192.50,118649
2019/09/20,11:20:00,192.49,192.50,192.44,192.47,62840
2019/09/20,11:21:00,192.46,192.52,192.45,192.52,36717
2019/09/20,11:22:00,192.52,192.57,192.51,192.56,21663
2019/09/20,11:23:00,192.56,192.56,192.51,192.54,23331
2019/09/20,11:24:00,192.54,192.57,192.52,192.55,15220
2019/09/20,11:25:00,192.56,192.56,192.52,192.53,9226
2019/09/20,11:26:00,192.52,192.53,192.48,192.48,23206
2019/09/20,11:27:00,192.48,192.49,192.42,192.48,54904
2019/09/20,11:28:00,192.47,192.48,192.41,192.42,31148
2019/09/20,11:29:00,192.42,192.44,192.37,192.40,43225
2019/09/20,11:30:00,192.39,192.42,192.37,192.40,30705
2019/09/20,11:31:00,192.40,192.42,192.34,192.34,63126
2019/09/20,11:32:00,192.34,192.43,192.34,192.38,79659
2019/09/20,11:33:00,192.39,192.41,192.35,192.38,20681
2019/09/20,11:34:00,192.38,192.39,192.35,192.37,13243
2019/09/20,11:35:00,192.37,192.43,192.37,192.42,23845
2019/09/20,11:36:00,192.42,192.42,192.32,192.32,18938
2019/09/20,11:37:00,192.32,192.33,192.21,192.21,44813
2019/09/20,11:38:00,192.21,192.23,192.15,192.18,73628
2019/09/20,11:39:00,192.17,192.18,192.13,192.17,48221
2019/09/20,11:40:00,192.17,192.19,192.10,192.15,76248
2019/09/20,11:41:00,192.15,192.21,192.15,192.18,45917
2019/09/20,11:42:00,192.18,192.18,192.06,192.09,47290
2019/09/20,11:43:00,192.09,192.10,191.98,192.01,135930
2019/09/20,11:44:00,192.01,192.03,191.92,191.94,57686
2019/09/20,11:45:00,191.94,192.00,191.89,192.00,72441
2019/09/20,11:46:00,192.00,192.03,191.98,192.03,48656
2019/09/20,11:47:00,192.04,192.08,192.03,192.08,40400
2019/09/20,11:48:00,192.08,192.12,192.05,192.12,56863
2019/09/20,11:49:00,192.12,192.14,192.10,192.11,35848
2019/09/20,11:50:00,192.11,192.15,192.10,192.12,31582
2019/09/20,11:51:00,192.13,192.17,192.09,192.11,69222
2019/09/20,11:52:00,192.10,192.12,192.07,192.08,21938
2019/09/20,11:53:00,192.08,192.13,192.07,192.13,47826
2019/09/20,11:54:00,192.13,192.15,192.11,192.15,36328
2019/09/20,11:55:00,192.15,192.18,192.13,192.15,184736
2019/09/20,11:56:00,192.14,192.23,192.14,192.21,54229
2019/09/20,11:57:00,192.22,192.26,192.21,192.24,27909
2019/09/20,11:58:00,192.24,192.24,192.19,192.22,23861
2019/09/20,11:59:00,192.22,192.25,192.21,192.23,20429
2019/09/20,12:00:00,192.23,192.27,192.22,192.26,23884
2019/09/20,12:01:00,192.26,192.29,192.25,192.27,20132
2019/09/20,12:02:00,192.28,192.29,192.25,192.26,15300
2019/09/20,12:03:00,192.26,192.28,192.24,192.26,27527
2019/09/20,12:04:00,192.26,192.29,192.25,192.26,18093
2019/09/20,12:05:00,192.26,192.26,192.22,192.22,17858
2019/09/20,12:06:00,192.22,192.23,192.18,192.20,35073
2019/09/20,12:07:00,192.20,192.25,192.20,192.22,28169
2019/09/20,12:08:00,192.22,192.24,192.18,192.21,30697
2019/09/20,12:09:00,192.22,192.23,192.18,192.18,73498
2019/09/20,12:10:00,192.18,192.22,192.18,192.19,26703
2019/09/20,12:11:00,192.19,192.32,192.18,192.32,55574
2019/09/20,12:12:00,192.31,192.37,192.31,192.34,66195
2019/09/20,12:13:00,192.33,192.36,192.32,192.35,20158
2019/09/20,12:14:00,192.35,192.38,192.34,192.34,23526
2019/09/20,12:15:00,192.35,192.36,192.32,192.34,24444
2019/09/20,12:16:00,192.34,192.37,192.34,192.35,39798
2019/09/20,12:17:00,192.35,192.36,192.32,192.33,23593
2019/09/20,12:18:00,192.33,192.33,192.27,192.31,31064
2019/09/20,12:19:00,192.32,192.32,192.25,192.26,21237
2019/09/20,12:20:00,192.26,192.29,192.25,192.25,10679
2019/09/20,12:21:00,192.26,192.29,192.25,192.25,13928
2019/09/20,12:22:00,192.26,192.26,192.22,192.23,23394
2019/09/20,12:23:00,192.22,192.26,192.22,192.25,18601
2019/09/20,12:24:00,192.25,192.31,192.25,192.27,26285
2019/09/20,12:25:00,192.28,192.28,192.17,192.17,54367
2019/09/20,12:26:00,192.18,192.23,192.10,192.12,92942
2019/09/20,12:27:00,192.12,192.14,192.07,192.12,50399
2019/09/20,12:28:00,192.13,192.16,192.12,192.14,39367
2019/09/20,12:29:00,192.15,192.19,192.09,192.10,42078
2019/09/20,12:30:00,192.11,192.17,192.11,192.15,25993
2019/09/20,12:31:00,192.16,192.16,192.12,192.14,7875
2019/09/20,12:32:00,192.13,192.13,192.08,192.09,43485
2019/09/20,12:33:00,192.08,192.09,192.02,192.02,53232
2019/09/20,12:34:00,192.02,192.02,191.92,191.99,65982
2019/09/20,12:35:00,191.98,191.99,191.95,191.95,30934
2019/09/20,12:36:00,191.95,191.97,191.94,191.94,31903
2019/09/20,12:37:00,191.94,191.95,191.78,191.84,122943
2019/09/20,12:38:00,191.82,191.82,191.72,191.81,61064
2019/09/20,12:39:00,191.81,191.85,191.79,191.85,46364
2019/09/20,12:40:00,191.85,191.95,191.84,191.91,57991
2019/09/20,12:41:00,191.90,191.91,191.79,191.85,104938
2019/09/20,12:42:00,191.85,191.86,191.83,191.83,59744
2019/09/20,12:43:00,191.84,191.85,191.75,191.78,82661
2019/09/20,12:44:00,191.78,191.89,191.78,191.86,17980
2019/09/20,12:45:00,191.86,191.93,191.86,191.92,48957
2019/09/20,12:46:00,191.92,191.94,191.91,191.92,20902
2019/09/20,12:47:00,191.92,191.93,191.90,191.91,10178
2019/09/20,12:48:00,191.91,191.96,191.90,191.95,9068
2019/09/20,12:49:00,191.95,191.99,191.93,191.96,43591
2019/09/20,12:50:00,191.95,192.01,191.95,192.01,27637
2019/09/20,12:51:00,192.01,192.04,191.99,192.01,14868
2019/09/20,12:52:00,192.02,192.05,192.01,192.02,16895
2019/09/20,12:53:00,192.01,192.01,191.97,192.00,11634
2019/09/20,12:54:00,192.00,192.03,192.00,192.03,18235
2019/09/20,12:55:00,192.02,192.05,192.01,192.05,6242
2019/09/20,12:56:00,192.05,192.05,192.01,192.02,15948
2019/09/20,12:57:00,192.02,192.08,192.02,192.07,20173
2019/09/20,12:58:00,192.08,192.08,192.05,192.08,16560
2019/09/20,12:59:00,192.08,192.09,192.05,192.09,32410
2019/09/20,13:00:00,192.08,192.08,192.05,192.05,15063
2019/09/20,13:01:00,192.06,192.11,192.06,192.11,20680
2019/09/20,13:02:00,192.11,192.11,192.08,192.10,9044
2019/09/20,13:03:00,192.10,192.10,192.08,192.08,7266
2019/09/20,13:04:00,192.08,192.11,192.08,192.10,13985
2019/09/20,13:05:00,192.09,192.10,192.08,192.09,4273
2019/09/20,13:06:00,192.09,192.10,192.07,192.08,21311
2019/09/20,13:07:00,192.08,192.10,192.08,192.10,13405
2019/09/20,13:08:00,192.10,192.10,192.08,192.09,16161
2019/09/20,13:09:00,192.10,192.12,192.09,192.12,21094
2019/09/20,13:10:00,192.11,192.11,192.07,192.07,17531
2019/09/20,13:11:00,192.07,192.07,191.97,191.97,52854
2019/09/20,13:12:00,191.97,192.02,191.97,192.02,16269
2019/09/20,13:13:00,192.02,192.04,192.01,192.02,10340
2019/09/20,13:14:00,192.02,192.02,191.12,191.32,527676
2019/09/20,13:15:00,191.07,191.17,190.68,190.95,659305
2019/09/20,13:16:00,190.68,190.95,190.36,190.73,762227
2019/09/20,13:17:00,190.73,190.83,190.29,190.31,328247
2019/09/20,13:18:00,190.30,190.71,190.16,190.62,261933
2019/09/20,13:19:00,190.63,190.67,190.43,190.55,288949
2019/09/20,13:20:00,190.55,191.05,190.53,191.02,233423
2019/09/20,13:21:00,190.97,191.01,190.71,190.71,271524
2019/09/20,13:22:00,190.73,191.00,190.62,190.92,161528
2019/09/20,13:23:00,190.92,191.01,190.80,190.97,93871
2019/09/20,13:24:00,190.95,191.00,190.84,190.99,114857
2019/09/20,13:25:00,191.00,191.05,190.90,191.02,126996
2019/09/20,13:26:00,191.02,191.13,190.97,191.13,241555
2019/09/20,13:27:00,191.13,191.21,191.04,191.11,108598
2019/09/20,13:28:00,191.11,191.14,190.96,191.01,90340
2019/09/20,13:29:00,191.01,191.06,190.97,191.05,26435
2019/09/20,13:30:00,191.06,191.16,191.04,191.16,35127
2019/09/20,13:31:00,191.17,191.21,190.94,190.97,80564
2019/09/20,13:32:00,190.97,191.05,190.90,190.91,63489
2019/09/20,13:33:00,190.91,190.99,190.85,190.91,93750
2019/09/20,13:34:00,190.92,190.96,190.83,190.87,111628
2019/09/20,13:35:00,190.87,190.92,190.82,190.92,76582
2019/09/20,13:36:00,190.91,191.03,190.86,191.03,47449
2019/09/20,13:37:00,191.03,191.10,190.98,191.01,85184
2019/09/20,13:38:00,191.01,191.03,190.91,190.92,23047
2019/09/20,13:39:00,190.93,190.98,190.89,190.94,38817
2019/09/20,13:40:00,190.92,190.93,190.84,190.89,37156
2019/09/20,13:41:00,190.90,190.94,190.84,190.90,41282
2019/09/20,13:42:00,190.90,190.90,190.79,190.81,42838
2019/09/20,13:43:00,190.81,190.90,190.78,190.83,149039
2019/09/20,13:44:00,190.89,190.96,190.74,190.76,388203
2019/09/20,13:45:00,190.77,190.89,190.77,190.79,49729
2019/09/20,13:46:00,190.79,190.86,190.73,190.84,51871
2019/09/20,13:47:00,190.84,190.87,190.70,190.72,32899
2019/09/20,13:48:00,190.73,190.77,190.67,190.67,32575
2019/09/20,13:49:00,190.68,190.72,190.63,190.63,40547
2019/09/20,13:50:00,190.63,190.63,190.50,190.54,55536
2019/09/20,13:51:00,190.54,190.63,190.50,190.62,46339
2019/09/20,13:52:00,190.62,190.64,190.55,190.58,32179
2019/09/20,13:53:00,190.58,190.61,190.52,190.61,44126
2019/09/20,13:54:00,190.61,190.61,190.48,190.54,25524
2019/09/20,13:55:00,190.55,190.62,190.52,190.53,28548
2019/09/20,13:56:00,190.53,190.60,190.51,190.56,44425
2019/09/20,13:57:00,190.56,190.66,190.55,190.65,28514
2019/09/20,13:58:00,190.64,190.84,190.64,190.83,65752
2019/09/20,13:59:00,190.83,191.05,190.82,190.89,188274
2019/09/20,14:00:00,190.89,191.01,190.78,191.00,88709
2019/09/20,14:01:00,190.99,191.29,190.99,191.24,218217
2019/09/20,14:02:00,191.24,191.29,191.15,191.16,99720
2019/09/20,14:03:00,191.16,191.42,191.10,191.18,275726
2019/09/20,14:04:00,191.18,191.25,191.10,191.10,50218
2019/09/20,14:05:00,191.10,191.17,191.06,191.15,31239
2019/09/20,14:06:00,191.13,191.23,191.09,191.23,48302
2019/09/20,14:07:00,191.22,191.28,191.12,191.14,45607
2019/09/20,14:08:00,191.12,191.17,191.03,191.06,32981
2019/09/20,14:09:00,191.06,191.08,190.89,190.96,78966
2019/09/20,14:10:00,190.96,191.05,190.95,191.03,38139
2019/09/20,14:11:00,191.03,191.09,191.01,191.05,14627
2019/09/20,14:12:00,191.05,191.08,190.98,191.01,28063
2019/09/20,14:13:00,191.00,191.03,190.96,191.00,14849
2019/09/20,14:14:00,190.99,191.00,190.94,190.98,14487
2019/09/20,14:15:00,190.98,191.02,190.91,190.91,38531
2019/09/20,14:16:00,190.91,191.00,190.90,190.96,23749
2019/09/20,14:17:00,190.96,191.11,190.93,191.04,49666
2019/09/20,14:18:00,191.04,191.14,191.02,191.14,22481
2019/09/20,14:19:00,191.15,191.15,191.00,191.01,21174
2019/09/20,14:20:00,191.00,191.12,191.00,191.05,633111
2019/09/20,14:21:00,191.06,191.19,191.01,191.16,35404
2019/09/20,14:22:00,191.17,191.28,191.16,191.27,103298
2019/09/20,14:23:00,191.28,191.28,191.18,191.26,109277
2019/09/20,14:24:00,191.26,191.34,191.25,191.34,465215
2019/09/20,14:25:00,191.34,191.39,191.33,191.36,35945
2019/09/20,14:26:00,191.36,191.39,191.26,191.28,34940
2019/09/20,14:27:00,191.28,191.29,191.25,191.26,34717
2019/09/20,14:28:00,191.26,191.29,191.25,191.28,18861
2019/09/20,14:29:00,191.28,191.34,191.26,191.34,24551
2019/09/20,14:30:00,191.34,191.42,191.34,191.39,57093
2019/09/20,14:31:00,191.39,191.44,191.36,191.39,48443
2019/09/20,14:32:00,191.38,191.51,191.37,191.51,58054
2019/09/20,14:33:00,191.51,191.54,191.43,191.49,56487
2019/09/20,14:34:00,191.51,191.55,191.46,191.47,34858
2019/09/20,14:35:00,191.47,191.54,191.47,191.52,17223
2019/09/20,14:36:00,191.52,191.55,191.50,191.52,36865
2019/09/20,14:37:00,191.51,191.61,191.51,191.58,30745
2019/09/20,14:38:00,191.58,191.65,191.57,191.62,28490
2019/09/20,14:39:00,191.62,191.65,191.60,191.60,821970
2019/09/20,14:40:00,191.61,191.64,191.58,191.59,109938
2019/09/20,14:41:00,191.58,191.61,191.56,191.59,57284
2019/09/20,14:42:00,191.60,191.60,191.47,191.49,39786
2019/09/20,14:43:00,191.49,191.53,191.46,191.47,39123
2019/09/20,14:44:00,191.47,191.49,191.44,191.45,13511
2019/09/20,14:45:00,191.45,191.48,191.44,191.44,31462
2019/09/20,14:46:00,191.44,191.48,191.44,191.48,20713
2019/09/20,14:47:00,191.48,191.56,191.47,191.54,29650
2019/09/20,14:48:00,191.54,191.55,191.51,191.55,15521
2019/09/20,14:49:00,191.55,191.57,191.52,191.53,26985
2019/09/20,14:50:00,191.53,191.55,191.48,191.49,15541
2019/09/20,14:51:00,191.49,191.52,191.45,191.45,27158
2019/09/20,14:52:00,191.45,191.45,191.37,191.41,38149
2019/09/20,14:53:00,191.41,191.42,191.38,191.40,16010
2019/09/20,14:54:00,191.39,191.42,191.39,191.39,10727
2019/09/20,14:55:00,191.39,191.42,191.37,191.42,18281
2019/09/20,14:56:00,191.42,191.45,191.39,191.45,20624
2019/09/20,14:57:00,191.45,191.47,191.33,191.33,36332
2019/09/20,14:58:00,191.32,191.37,191.27,191.35,19236
2019/09/20,14:59:00,191.36,191.38,191.28,191.28,33670
2019/09/20,15:00:00,191.28,191.38,191.27,191.35,29448
2019/09/20,15:01:00,191.35,191.37,191.29,191.34,42448
2019/09/20,15:02:00,191.35,191.42,191.32,191.32,38953
2019/09/20,15:03:00,191.33,191.39,191.32,191.33,15415
2019/09/20,15:04:00,191.33,191.40,191.33,191.39,25875
2019/09/20,15:05:00,191.39,191.46,191.38,191.45,35704
2019/09/20,15:06:00,191.45,191.49,191.42,191.45,36984
2019/09/20,15:07:00,191.45,191.47,191.43,191.45,14420
2019/09/20,15:08:00,191.45,191.48,191.44,191.47,13487
2019/09/20,15:09:00,191.47,191.51,191.37,191.38,36236
2019/09/20,15:10:00,191.38,191.39,191.31,191.31,57949
2019/09/20,15:11:00,191.31,191.37,191.29,191.29,61338
2019/09/20,15:12:00,191.29,191.30,191.26,191.28,23129
2019/09/20,15:13:00,191.28,191.31,191.26,191.31,10247
2019/09/20,15:14:00,191.31,191.39,191.29,191.37,28436
2019/09/20,15:15:00,191.37,191.46,191.37,191.45,21956
2019/09/20,15:16:00,191.45,191.54,191.44,191.54,54385
2019/09/20,15:17:00,191.54,191.56,191.49,191.50,22755
2019/09/20,15:18:00,191.50,191.50,191.42,191.45,53881
2019/09/20,15:19:00,191.45,191.49,191.44,191.44,23182
2019/09/20,15:20:00,191.44,191.49,191.44,191.46,15887
2019/09/20,15:21:00,191.45,191.47,191.43,191.47,14587
2019/09/20,15:22:00,191.47,191.50,191.42,191.42,20614
2019/09/20,15:23:00,191.42,191.42,191.39,191.41,17550
2019/09/20,15:24:00,191.39,191.40,191.34,191.34,27941
2019/09/20,15:25:00,191.35,191.37,191.30,191.36,20114
2019/09/20,15:26:00,191.36,191.39,191.29,191.29,45919
2019/09/20,15:27:00,191.30,191.34,191.28,191.32,36660
2019/09/20,15:28:00,191.32,191.32,191.27,191.29,20933
2019/09/20,15:29:00,191.29,191.29,191.23,191.23,41094
2019/09/20,15:30:00,191.23,191.23,191.16,191.23,47293
2019/09/20,15:31:00,191.23,191.31,191.23,191.27,46960
2019/09/20,15:32:00,191.27,191.28,191.14,191.16,50813
2019/09/20,15:33:00,191.16,191.19,191.13,191.17,23515
2019/09/20,15:34:00,191.17,191.21,191.16,191.18,32778
2019/09/20,15:35:00,191.18,191.18,191.13,191.16,34279
2019/09/20,15:36:00,191.17,191.25,191.15,191.25,60322
2019/09/20,15:37:00,191.24,191.28,191.24,191.26,27595
2019/09/20,15:38:00,191.26,191.28,191.20,191.20,17457
2019/09/20,15:39:00,191.21,191.21,191.18,191.20,20573
2019/09/20,15:40:00,191.19,191.28,191.18,191.25,40080
2019/09/20,15:41:00,191.25,191.28,191.23,191.24,37981
2019/09/20,15:42:00,191.23,191.29,191.23,191.26,41263
2019/09/20,15:43:00,191.25,191.27,191.24,191.25,19765
2019/09/20,15:44:00,191.24,191.25,191.19,191.21,51074
2019/09/20,15:45:00,191.21,191.23,191.16,191.16,31982
2019/09/20,15:46:00,191.17,191.18,190.98,191.01,222802
2019/09/20,15:47:00,191.01,191.01,190.88,190.89,125710
2019/09/20,15:48:00,190.89,190.92,190.85,190.91,137010
2019/09/20,15:49:00,190.89,190.91,190.81,190.85,127481
2019/09/20,15:50:00,190.85,190.87,190.81,190.86,75424
2019/09/20,15:51:00,190.86,190.98,190.84,190.98,145912
2019/09/20,15:52:00,190.98,191.03,190.95,190.96,117823
2019/09/20,15:53:00,190.95,191.04,190.95,191.02,133841
2019/09/20,15:54:00,191.02,191.14,191.02,191.12,101131
2019/09/20,15:55:00,191.12,191.20,191.10,191.18,126960
2019/09/20,15:56:00,191.18,191.27,191.11,191.21,356218
2019/09/20,15:57:00,191.32,191.34,190.80,190.80,296895
2019/09/23,09:31:00,190.36,190.60,190.29,190.53,412367
2019/09/23,09:32:00,190.54,190.54,190.33,190.39,94900
2019/09/23,09:33:00,190.39,190.39,190.10,190.16,181144
2019/09/23,09:34:00,190.17,190.39,190.13,190.27,124696
2019/09/23,09:35:00,190.25,190.35,190.12,190.17,139239
2019/09/23,09:36:00,190.14,190.29,190.11,190.19,106829
2019/09/23,09:37:00,190.16,190.26,190.00,190.22,150367
2019/09/23,09:38:00,190.23,190.45,190.19,190.31,243633
2019/09/23,09:39:00,190.31,190.38,190.28,190.33,86495
2019/09/23,09:40:00,190.34,190.36,190.23,190.26,72216
2019/09/23,09:41:00,190.23,190.24,190.12,190.14,73877
2019/09/23,09:42:00,190.14,190.30,190.09,190.30,71718
2019/09/23,09:43:00,190.28,190.32,190.23,190.26,28763
2019/09/23,09:44:00,190.26,190.29,190.20,190.28,80162
2019/09/23,09:45:00,190.30,190.44,190.26,190.44,98066
2019/09/23,09:46:00,190.44,190.52,190.30,190.49,163286
2019/09/23,09:47:00,190.48,190.57,190.47,190.49,155438
2019/09/23,09:48:00,190.48,190.48,190.36,190.38,48051
2019/09/23,09:49:00,190.38,190.45,190.36,190.44,68477
2019/09/23,09:50:00,190.45,190.48,190.41,190.45,60030
2019/09/23,09:51:00,190.45,190.69,190.42,190.64,86154
2019/09/23,09:52:00,190.64,190.69,190.58,190.59,121114
2019/09/23,09:53:00,190.59,190.64,190.55,190.56,57504
2019/09/23,09:54:00,190.56,190.62,190.56,190.59,34134
2019/09/23,09:55:00,190.59,190.63,190.54,190.62,43059
2019/09/23,09:56:00,190.63,190.65,190.54,190.54,59974
2019/09/23,09:57:00,190.53,190.58,190.42,190.47,43450
2019/09/23,09:58:00,190.47,190.52,190.45,190.47,54784
2019/09/23,09:59:00,190.47,190.47,190.40,190.43,30110
2019/09/23,10:00:00,190.43,190.44,190.38,190.38,36944
2019/09/23,10:01:00,190.39,190.44,190.29,190.32,190183
2019/09/23,10:02:00,190.31,190.36,190.21,190.26,73846
2019/09/23,10:03:00,190.26,190.34,190.24,190.32,47409
2019/09/23,10:04:00,190.32,190.33,190.26,190.27,48938
2019/09/23,10:05:00,190.24,190.25,190.12,190.14,122198
2019/09/23,10:06:00,190.15,190.16,190.01,190.03,125902
2019/09/23,10:07:00,190.02,190.12,189.97,190.04,80879
2019/09/23,10:08:00,190.03,190.18,190.03,190.14,41459
2019/09/23,10:09:00,190.13,190.16,190.09,190.11,24662
2019/09/23,10:10:00,190.10,190.10,189.93,189.95,44179
2019/09/23,10:11:00,189.93,189.96,189.87,189.92,175898
2019/09/23,10:12:00,189.92,189.95,189.72,189.77,121376
2019/09/23,10:13:00,189.77,189.83,189.73,189.80,57384
2019/09/23,10:14:00,189.81,189.88,189.80,189.86,53140
2019/09/23,10:15:00,189.85,189.87,189.82,189.86,114726
2019/09/23,10:16:00,189.86,189.88,189.82,189.88,62408
2019/09/23,10:17:00,189.89,190.00,189.87,189.99,46957
2019/09/23,10:18:00,189.99,190.06,189.94,190.02,48662
2019/09/23,10:19:00,190.01,190.05,190.00,190.02,23951
2019/09/23,10:20:00,190.02,190.07,190.02,190.07,112609
2019/09/23,10:21:00,190.06,190.12,190.05,190.10,51916
2019/09/23,10:22:00,190.10,190.30,190.10,190.25,122945
2019/09/23,10:23:00,190.24,190.31,190.23,190.28,130377
2019/09/23,10:24:00,190.28,190.40,190.28,190.32,105697
2019/09/23,10:25:00,190.34,190.37,190.30,190.31,20325
2019/09/23,10:26:00,190.31,190.34,190.26,190.32,55517
2019/09/23,10:27:00,190.32,190.34,190.24,190.28,63906
2019/09/23,10:28:00,190.28,190.31,190.23,190.25,35549
2019/09/23,10:29:00,190.25,190.31,190.22,190.28,27815
2019/09/23,10:30:00,190.28,190.37,190.28,190.35,24650
2019/09/23,10:31:00,190.35,190.54,190.35,190.54,84221
2019/09/23,10:32:00,190.52,190.53,190.42,190.45,76805
2019/09/23,10:33:00,190.46,190.51,190.45,190.45,46557
2019/09/23,10:34:00,190.45,190.46,190.35,190.36,52817
2019/09/23,10:35:00,190.36,190.42,190.30,190.30,23370
2019/09/23,10:36:00,190.30,190.38,190.30,190.33,31437
2019/09/23,10:37:00,190.33,190.36,190.27,190.35,28345
2019/09/23,10:38:00,190.35,190.40,190.34,190.36,21279
2019/09/23,10:39:00,190.36,190.39,190.34,190.36,17849
2019/09/23,10:40:00,190.36,190.36,190.27,190.29,31988
2019/09/23,10:41:00,190.30,190.30,190.17,190.18,29161
2019/09/23,10:42:00,190.20,190.26,190.20,190.26,39498
2019/09/23,10:43:00,190.26,190.26,190.19,190.21,15381
2019/09/23,10:44:00,190.21,190.24,190.16,190.21,17109
2019/09/23,10:45:00,190.23,190.24,190.19,190.19,9247
2019/09/23,10:46:00,190.19,190.23,190.13,190.13,58461
2019/09/23,10:47:00,190.13,190.13,190.07,190.11,1526215
2019/09/23,10:48:00,190.10,190.13,190.09,190.09,23114
2019/09/23,10:49:00,190.09,190.09,190.03,190.06,22530
2019/09/23,10:50:00,190.07,190.16,190.05,190.13,57536
2019/09/23,10:51:00,190.13,190.22,190.11,190.21,1683483
2019/09/23,10:52:00,190.21,190.27,190.19,190.25,57713
2019/09/23,10:53:00,190.24,190.30,190.19,190.19,23630
2019/09/23,10:54:00,190.19,190.19,189.89,189.93,83803
2019/09/23,10:55:00,189.93,189.96,189.87,189.88,59281
2019/09/23,10:56:00,189.88,189.99,189.87,189.94,27364
2019/09/23,10:57:00,189.94,189.94,189.84,189.88,42796
2019/09/23,10:58:00,189.87,189.95,189.87,189.91,30573
2019/09/23,10:59:00,189.91,189.94,189.89,189.94,16092
2019/09/23,11:00:00,189.94,189.98,189.91,189.98,18624
2019/09/23,11:01:00,190.00,190.15,189.97,190.07,59801
2019/09/23,11:02:00,190.07,190.07,190.00,190.06,27258
2019/09/23,11:03:00,190.06,190.21,190.06,190.19,20683
2019/09/23,11:04:00,190.19,190.34,190.15,190.30,80760
2019/09/23,11:05:00,190.30,190.34,190.27,190.27,47431
2019/09/23,11:06:00,190.27,190.31,190.16,190.18,82538
2019/09/23,11:07:00,190.18,190.25,190.18,190.21,12030
2019/09/23,11:08:00,190.22,190.26,190.21,190.22,14008
2019/09/23,11:09:00,190.22,190.23,190.18,190.19,15593
2019/09/23,11:10:00,190.19,190.20,190.11,190.15,18859
2019/09/23,11:11:00,190.14,190.15,190.08,190.12,23933
2019/09/23,11:12:00,190.11,190.14,190.04,190.09,53423
2019/09/23,11:13:00,190.09,190.10,190.05,190.10,6182
2019/09/23,11:14:00,190.08,190.17,190.08,190.15,114965
2019/09/23,11:15:00,190.14,190.16,190.09,190.10,8187
2019/09/23,11:16:00,190.12,190.23,190.12,190.20,23345
2019/09/23,11:17:00,190.20,190.30,190.20,190.28,11899
2019/09/23,11:18:00,190.28,190.34,190.27,190.31,31451
2019/09/23,11:19:00,190.31,190.37,190.27,190.34,29404
2019/09/23,11:20:00,190.35,190.35,190.28,190.32,205005
2019/09/23,11:21:00,190.31,190.35,190.29,190.34,29887
2019/09/23,11:22:00,190.33,190.44,190.32,190.37,80138
2019/09/23,11:23:00,190.37,190.37,190.27,190.30,221155
2019/09/23,11:24:00,190.31,190.39,190.31,190.39,11344
2019/09/23,11:25:00,190.39,190.47,190.39,190.47,51129
2019/09/23,11:26:00,190.48,190.49,190.40,190.44,24978
2019/09/23,11:27:00,190.44,190.52,190.41,190.51,17547
2019/09/23,11:28:00,190.50,190.54,190.44,190.51,47361
2019/09/23,11:29:00,190.51,190.54,190.49,190.54,27988
2019/09/23,11:30:00,190.53,190.55,190.49,190.53,37177
2019/09/23,11:31:00,190.53,190.67,190.53,190.58,116921
2019/09/23,11:32:00,190.58,190.64,190.58,190.60,62218
2019/09/23,11:33:00,190.60,190.63,190.56,190.56,62037
2019/09/23,11:34:00,190.56,190.62,190.55,190.60,127142
2019/09/23,11:35:00,190.60,190.63,190.56,190.56,29248
2019/09/23,11:36:00,190.56,190.63,190.56,190.60,35806
2019/09/23,11:37:00,190.60,190.66,190.60,190.64,32712
2019/09/23,11:38:00,190.65,190.77,190.65,190.73,128151
2019/09/23,11:39:00,190.73,190.73,190.66,190.67,24664
2019/09/23,11:40:00,190.67,190.68,190.64,190.66,50769
2019/09/23,11:41:00,190.66,190.70,190.63,190.65,48362
2019/09/23,11:42:00,190.65,190.68,190.64,190.67,32717
2019/09/23,11:43:00,190.67,190.80,190.64,190.77,182980
2019/09/23,11:44:00,190.77,190.77,190.63,190.66,23652
2019/09/23,11:45:00,190.66,190.70,190.65,190.70,25270
2019/09/23,11:46:00,190.70,190.70,190.66,190.66,15123
2019/09/23,11:47:00,190.66,190.67,190.65,190.66,5438
2019/09/23,11:48:00,190.66,190.69,190.64,190.66,18418
2019/09/23,11:49:00,190.66,190.68,190.62,190.63,23105
2019/09/23,11:50:00,190.63,190.70,190.63,190.69,13598
2019/09/23,11:51:00,190.69,190.71,190.64,190.66,24299
2019/09/23,11:52:00,190.65,190.65,190.54,190.58,42830
2019/09/23,11:53:00,190.59,190.59,190.55,190.56,25204
2019/09/23,11:54:00,190.56,190.58,190.54,190.56,7618
2019/09/23,11:55:00,190.56,190.58,190.55,190.57,13369
2019/09/23,11:56:00,190.58,190.61,190.54,190.61,29357
2019/09/23,11:57:00,190.61,190.63,190.57,190.57,24948
2019/09/23,11:58:00,190.57,190.60,190.54,190.54,22336
2019/09/23,11:59:00,190.53,190.57,190.52,190.54,14615
2019/09/23,12:00:00,190.53,190.62,190.52,190.59,12726
2019/09/23,12:01:00,190.59,190.64,190.58,190.59,14359
2019/09/23,12:02:00,190.59,190.62,190.58,190.60,5395
2019/09/23,12:03:00,190.60,190.61,190.55,190.56,28400
2019/09/23,12:04:00,190.56,190.60,190.53,190.59,7839
2019/09/23,12:05:00,190.59,190.66,190.59,190.65,20523
2019/09/23,12:06:00,190.65,190.81,190.65,190.78,120869
2019/09/23,12:07:00,190.79,190.81,190.73,190.73,22882
2019/09/23,12:08:00,190.75,190.78,190.73,190.77,27618
2019/09/23,12:09:00,190.77,190.83,190.77,190.79,39607
2019/09/23,12:10:00,190.78,190.84,190.78,190.82,40617
2019/09/23,12:11:00,190.83,190.84,190.78,190.80,19160
2019/09/23,12:12:00,190.80,190.82,190.76,190.76,36494
2019/09/23,12:13:00,190.76,190.79,190.73,190.73,16687
2019/09/23,12:14:00,190.73,190.78,190.73,190.77,12179
2019/09/23,12:15:00,190.77,190.79,190.75,190.78,18429
2019/09/23,12:16:00,190.78,190.82,190.76,190.80,21145
2019/09/23,12:17:00,190.80,190.80,190.76,190.77,5753
2019/09/23,12:18:00,190.77,190.78,190.73,190.76,16104
2019/09/23,12:19:00,190.76,190.76,190.72,190.73,34988
2019/09/23,12:20:00,190.73,190.74,190.67,190.67,24570
2019/09/23,12:21:00,190.67,190.73,190.65,190.72,24624
2019/09/23,12:22:00,190.72,190.75,190.70,190.73,31468
2019/09/23,12:23:00,190.74,190.75,190.70,190.70,20121
2019/09/23,12:24:00,190.70,190.75,190.69,190.75,40166
2019/09/23,12:25:00,190.75,190.80,190.74,190.80,115916
2019/09/23,12:26:00,190.80,190.83,190.80,190.82,84379
2019/09/23,12:27:00,190.82,190.82,190.78,190.80,11344
2019/09/23,12:28:00,190.79,190.90,190.79,190.89,101264
2019/09/23,12:29:00,190.89,190.91,190.85,190.85,36601
2019/09/23,12:30:00,190.85,190.85,190.75,190.77,48308
2019/09/23,12:31:00,190.77,190.78,190.71,190.73,20587
2019/09/23,12:32:00,190.73,190.77,190.72,190.77,11017
2019/09/23,12:33:00,190.77,190.82,190.76,190.80,13531
2019/09/23,12:34:00,190.80,190.82,190.79,190.80,4893
2019/09/23,12:35:00,190.80,190.81,190.77,190.77,11602
2019/09/23,12:36:00,190.77,190.78,190.73,190.73,7305
2019/09/23,12:37:00,190.73,190.73,190.71,190.72,7955
2019/09/23,12:38:00,190.72,190.78,190.72,190.78,22184
2019/09/23,12:39:00,190.78,190.79,190.76,190.76,19592
2019/09/23,12:40:00,190.76,190.80,190.75,190.77,21006
2019/09/23,12:41:00,190.78,190.80,190.75,190.75,12916
2019/09/23,12:42:00,190.75,190.85,190.75,190.84,19915
2019/09/23,12:43:00,190.84,190.86,190.83,190.84,23574
2019/09/23,12:44:00,190.84,190.90,190.84,190.86,10736
2019/09/23,12:45:00,190.87,190.87,190.83,190.85,7164
2019/09/23,12:46:00,190.85,190.87,190.81,190.81,9395
2019/09/23,12:47:00,190.82,190.85,190.80,190.85,17950
2019/09/23,12:48:00,190.85,190.87,190.81,190.82,19839
2019/09/23,12:49:00,190.82,190.82,190.78,190.80,2960
2019/09/23,12:50:00,190.80,190.80,190.77,190.77,7438
2019/09/23,12:51:00,190.77,190.77,190.73,190.73,13298
2019/09/23,12:52:00,190.73,190.79,190.73,190.78,30088
2019/09/23,12:53:00,190.79,190.79,190.75,190.76,19563
2019/09/23,12:54:00,190.76,190.78,190.69,190.71,20662
2019/09/23,12:55:00,190.71,190.72,190.67,190.71,66347
2019/09/23,12:56:00,190.70,190.75,190.70,190.75,2997
2019/09/23,12:57:00,190.75,190.75,190.72,190.72,15797
2019/09/23,12:58:00,190.72,190.73,190.69,190.71,11494
2019/09/23,12:59:00,190.71,190.74,190.71,190.74,7658
2019/09/23,13:00:00,190.74,190.74,190.51,190.64,211178
2019/09/23,13:01:00,190.65,190.71,190.63,190.65,77056
2019/09/23,13:02:00,190.66,190.71,190.66,190.69,29859
2019/09/23,13:03:00,190.70,190.72,190.65,190.72,45025
2019/09/23,13:04:00,190.73,190.76,190.66,190.66,46870
2019/09/23,13:05:00,190.67,190.73,190.67,190.68,33328
2019/09/23,13:06:00,190.68,190.68,190.58,190.60,33875
2019/09/23,13:07:00,190.60,190.62,190.58,190.59,471296
2019/09/23,13:08:00,190.59,190.62,190.58,190.61,450695
2019/09/23,13:09:00,190.61,190.63,190.59,190.62,36627
2019/09/23,13:10:00,190.62,190.68,190.62,190.66,36297
2019/09/23,13:11:00,190.67,190.69,190.62,190.62,105770
2019/09/23,13:12:00,190.62,190.67,190.62,190.65,77457
2019/09/23,13:13:00,190.65,190.65,190.60,190.60,16350
2019/09/23,13:14:00,190.59,190.64,190.59,190.61,11716
2019/09/23,13:15:00,190.61,190.65,190.61,190.62,16722
2019/09/23,13:16:00,190.62,190.69,190.62,190.64,23152
2019/09/23,13:17:00,190.64,190.74,190.64,190.72,9678
2019/09/23,13:18:00,190.73,190.77,190.71,190.77,11515
2019/09/23,13:19:00,190.77,190.77,190.72,190.72,21803
2019/09/23,13:20:00,190.72,190.72,190.69,190.72,27564
2019/09/23,13:21:00,190.73,190.75,190.68,190.68,20318
2019/09/23,13:22:00,190.67,190.69,190.63,190.68,16297
2019/09/23,13:23:00,190.69,190.73,190.68,190.70,8788
2019/09/23,13:24:00,190.71,190.72,190.68,190.72,256833
2019/09/23,13:25:00,190.72,190.74,190.70,190.72,257717
2019/09/23,13:26:00,190.73,190.74,190.72,190.73,4546
2019/09/23,13:27:00,190.73,190.73,190.66,190.68,12225
2019/09/23,13:28:00,190.69,190.74,190.69,190.74,5745
2019/09/23,13:29:00,190.74,190.79,190.73,190.79,27220
2019/09/23,13:30:00,190.79,190.82,190.76,190.77,12158
2019/09/23,13:31:00,190.77,190.78,190.73,190.78,17109
2019/09/23,13:32:00,190.78,190.84,190.78,190.80,57207
2019/09/23,13:33:00,190.80,190.80,190.75,190.76,13866
2019/09/23,13:34:00,190.75,190.75,190.69,190.73,27281
2019/09/23,13:35:00,190.73,190.74,190.71,190.72,5695
2019/09/23,13:36:00,190.70,190.75,190.70,190.75,12996
2019/09/23,13:37:00,190.74,190.75,190.73,190.73,10881
2019/09/23,13:38:00,190.73,190.73,190.71,190.72,8468
2019/09/23,13:39:00,190.72,190.77,190.72,190.77,9774
2019/09/23,13:40:00,190.77,190.77,190.75,190.77,4233
2019/09/23,13:41:00,190.77,190.82,190.75,190.79,27980
2019/09/23,13:42:00,190.79,190.82,190.78,190.79,9157
2019/09/23,13:43:00,190.78,190.79,190.77,190.78,6898
2019/09/23,13:44:00,190.77,190.86,190.77,190.85,29474
2019/09/23,13:45:00,190.85,190.90,190.84,190.86,46719
2019/09/23,13:46:00,190.88,190.89,190.87,190.88,21968
2019/09/23,13:47:00,190.88,190.93,190.88,190.93,81697
2019/09/23,13:48:00,190.93,190.97,190.93,190.97,96657
2019/09/23,13:49:00,190.97,190.98,190.96,190.97,39508
2019/09/23,13:50:00,190.97,190.97,190.92,190.92,48694
2019/09/23,13:51:00,190.92,190.93,190.89,190.90,49489
2019/09/23,13:52:00,190.91,190.94,190.91,190.94,14693
2019/09/23,13:53:00,190.93,190.94,190.92,190.93,18621
2019/09/23,13:54:00,190.93,190.94,190.86,190.86,29455
2019/09/23,13:55:00,190.86,190.86,190.83,190.85,14476
2019/09/23,13:56:00,190.85,190.88,190.84,190.87,16709
2019/09/23,13:57:00,190.88,190.88,190.86,190.87,7872
2019/09/23,13:58:00,190.86,190.87,190.86,190.87,11101
2019/09/23,13:59:00,190.87,190.88,190.87,190.87,10454
2019/09/23,14:00:00,190.88,190.88,190.83,190.85,13009
2019/09/23,14:01:00,190.86,190.89,190.85,190.85,14034
2019/09/23,14:02:00,190.84,190.87,190.84,190.85,21607
2019/09/23,14:03:00,190.85,190.85,190.82,190.85,9445
2019/09/23,14:04:00,190.85,190.85,190.82,190.83,11127
2019/09/23,14:05:00,190.83,190.83,190.81,190.82,17258
2019/09/23,14:06:00,190.82,190.87,190.81,190.85,36671
2019/09/23,14:07:00,190.85,190.85,190.78,190.80,74000
2019/09/23,14:08:00,190.79,190.79,190.77,190.78,15961
2019/09/23,14:09:00,190.78,190.78,190.73,190.75,6373
2019/09/23,14:10:00,190.74,190.74,190.69,190.69,27546
2019/09/23,14:11:00,190.68,190.72,190.66,190.72,39486
2019/09/23,14:12:00,190.72,190.73,190.70,190.70,32023
2019/09/23,14:13:00,190.70,190.74,190.70,190.73,15493
2019/09/23,14:14:00,190.73,190.74,190.71,190.73,16835
2019/09/23,14:15:00,190.73,190.76,190.73,190.76,10206
2019/09/23,14:16:00,190.76,190.80,190.73,190.73,21024
2019/09/23,14:17:00,190.72,190.73,190.70,190.70,10511
2019/09/23,14:18:00,190.70,190.74,190.68,190.73,16888
2019/09/23,14:19:00,190.73,190.74,190.70,190.73,4086
2019/09/23,14:20:00,190.73,190.76,190.73,190.74,32729
2019/09/23,14:21:00,190.74,190.77,190.73,190.75,30414
2019/09/23,14:22:00,190.75,190.75,190.66,190.69,22541
2019/09/23,14:23:00,190.68,190.72,190.66,190.69,11853
2019/09/23,14:24:00,190.69,190.75,190.69,190.73,5668
2019/09/23,14:25:00,190.73,190.74,190.72,190.72,7405
2019/09/23,14:26:00,190.72,190.73,190.70,190.70,20183
2019/09/23,14:27:00,190.69,190.69,190.67,190.68,8760
2019/09/23,14:28:00,190.68,190.71,190.68,190.69,15753
2019/09/23,14:29:00,190.69,190.71,190.69,190.70,10322
2019/09/23,14:30:00,190.69,190.71,190.68,190.71,12376
2019/09/23,14:31:00,190.71,190.71,190.68,190.69,9232
2019/09/23,14:32:00,190.69,190.70,190.67,190.68,14750
2019/09/23,14:33:00,190.68,190.70,190.67,190.68,8086
2019/09/23,14:34:00,190.68,190.68,190.63,190.66,16533
2019/09/23,14:35:00,190.66,190.70,190.66,190.70,2329
2019/09/23,14:36:00,190.70,190.71,190.68,190.70,5818
2019/09/23,14:37:00,190.69,190.69,190.65,190.67,3714
2019/09/23,14:38:00,190.67,190.67,190.65,190.67,3649
2019/09/23,14:39:00,190.66,190.68,190.66,190.68,1682
2019/09/23,14:40:00,190.68,190.70,190.67,190.68,4968
2019/09/23,14:41:00,190.67,190.69,190.64,190.65,7941
2019/09/23,14:42:00,190.67,190.71,190.67,190.71,3218
2019/09/23,14:43:00,190.72,190.75,190.70,190.72,10469
2019/09/23,14:44:00,190.72,190.82,190.72,190.80,71532
2019/09/23,14:45:00,190.80,190.81,190.76,190.80,15959
2019/09/23,14:46:00,190.80,190.85,190.80,190.83,23195
2019/09/23,14:47:00,190.83,190.83,190.79,190.80,12326
2019/09/23,14:48:00,190.80,190.81,190.78,190.80,6037
2019/09/23,14:49:00,190.80,190.81,190.78,190.79,8372
2019/09/23,14:50:00,190.79,190.83,190.79,190.83,16364
2019/09/23,14:51:00,190.82,190.85,190.81,190.81,5067
2019/09/23,14:52:00,190.79,190.82,190.77,190.80,12102
2019/09/23,14:53:00,190.80,190.81,190.78,190.78,3129
2019/09/23,14:54:00,190.78,190.80,190.77,190.80,57359
2019/09/23,14:55:00,190.80,190.81,190.78,190.80,50205
2019/09/23,14:56:00,190.80,190.84,190.79,190.81,6574
2019/09/23,14:57:00,190.81,190.84,190.81,190.82,8391
2019/09/23,14:58:00,190.81,190.81,190.77,190.79,7294
2019/09/23,14:59:00,190.79,190.83,190.79,190.82,2693
2019/09/23,15:00:00,190.82,190.82,190.77,190.78,11800
2019/09/23,15:01:00,190.78,190.83,190.76,190.81,34418
2019/09/23,15:02:00,190.82,190.88,190.82,190.86,54899
2019/09/23,15:03:00,190.86,190.87,190.85,190.87,8611
2019/09/23,15:04:00,190.87,190.87,190.82,190.83,8339
2019/09/23,15:05:00,190.83,190.87,190.82,190.86,9364
2019/09/23,15:06:00,190.86,190.86,190.83,190.84,3118
2019/09/23,15:07:00,190.84,190.91,190.84,190.90,37889
2019/09/23,15:08:00,190.90,190.96,190.89,190.95,17713
2019/09/23,15:09:00,190.94,190.99,190.94,190.99,99194
2019/09/23,15:10:00,190.99,191.07,190.98,191.00,152269
2019/09/23,15:11:00,191.00,191.01,190.98,190.98,25123
2019/09/23,15:12:00,190.97,190.99,190.96,190.97,12384
2019/09/23,15:13:00,190.97,190.99,190.96,190.97,13249
2019/09/23,15:14:00,190.97,190.99,190.97,190.97,3411
2019/09/23,15:15:00,190.97,191.00,190.96,191.00,4369
2019/09/23,15:16:00,191.00,191.00,190.98,191.00,9236
2019/09/23,15:17:00,191.00,191.06,191.00,191.06,22266
2019/09/23,15:18:00,191.06,191.06,191.03,191.04,23082
2019/09/23,15:19:00,191.03,191.03,191.00,191.01,15432
2019/09/23,15:20:00,191.01,191.02,191.01,191.01,2492
2019/09/23,15:21:00,191.01,191.04,190.99,191.00,34294
2019/09/23,15:22:00,191.00,191.03,190.97,191.00,49809
2019/09/23,15:23:00,191.00,191.00,190.94,190.94,26797
2019/09/23,15:24:00,190.94,190.95,190.92,190.92,12844
2019/09/23,15:25:00,190.92,190.96,190.92,190.93,37212
2019/09/23,15:26:00,190.93,190.95,190.92,190.94,6026
2019/09/23,15:27:00,190.95,190.95,190.93,190.94,15760
2019/09/23,15:28:00,190.93,190.97,190.93,190.95,17579
2019/09/23,15:29:00,190.94,190.94,190.91,190.92,8319
2019/09/23,15:30:00,190.92,190.94,190.89,190.90,13926
2019/09/23,15:31:00,190.90,190.93,190.89,190.90,13585
2019/09/23,15:32:00,190.90,190.90,190.82,190.82,20487
2019/09/23,15:33:00,190.82,190.84,190.78,190.81,43837
2019/09/23,15:34:00,190.80,190.80,190.75,190.78,28970
2019/09/23,15:35:00,190.79,190.85,190.77,190.84,18902
2019/09/23,15:36:00,190.84,190.84,190.81,190.82,15343
2019/09/23,15:37:00,190.82,190.82,190.78,190.80,18157
2019/09/23,15:38:00,190.80,190.80,190.76,190.76,12432
2019/09/23,15:39:00,190.76,190.76,190.72,190.76,34279
2019/09/23,15:40:00,190.77,190.80,190.76,190.78,20424
2019/09/23,15:41:00,190.77,190.79,190.75,190.77,17582
2019/09/23,15:42:00,190.77,190.79,190.75,190.77,42866
2019/09/23,15:43:00,190.76,190.77,190.72,190.74,34460
2019/09/23,15:44:00,190.74,190.74,190.70,190.71,16248
2019/09/23,15:45:00,190.71,190.75,190.70,190.73,28424
2019/09/23,15:46:00,190.72,190.79,190.70,190.78,56285
2019/09/23,15:47:00,190.78,190.79,190.74,190.75,15978
2019/09/23,15:48:00,190.75,190.75,190.66,190.67,35503
2019/09/23,15:49:00,190.67,190.70,190.67,190.68,23452
2019/09/23,15:50:00,190.68,190.74,190.66,190.74,42382
2019/09/23,15:51:00,190.73,190.85,190.73,190.76,98870
2019/09/23,15:52:00,190.76,190.76,190.71,190.73,84330
2019/09/23,15:53:00,190.73,190.74,190.70,190.71,67522
2019/09/23,15:54:00,190.71,190.73,190.69,190.71,122855
2019/09/23,15:55:00,190.72,190.73,190.62,190.63,132083
2019/09/23,15:56:00,190.63,190.64,190.44,190.55,508761
2019/09/23,15:57:00,190.55,190.56,190.50,190.53,96627
2019/09/23,15:58:00,190.53,190.57,190.47,190.51,155926
2019/09/23,15:59:00,190.52,190.53,190.45,190.46,154976
2019/09/23,16:00:00,190.46,190.75,190.42,190.50,393169
2019/09/24,09:31:00,191.37,191.42,191.28,191.36,306102
2019/09/24,09:32:00,191.36,191.46,191.21,191.28,204460
2019/09/24,09:33:00,191.28,191.32,191.14,191.21,79599
2019/09/24,09:34:00,191.23,191.29,191.17,191.26,184127
2019/09/24,09:35:00,191.26,191.26,191.17,191.24,103646
2019/09/24,09:36:00,191.24,191.36,191.23,191.31,162034
2019/09/24,09:37:00,191.33,191.33,191.23,191.25,129953
2019/09/24,09:38:00,191.27,191.39,191.22,191.37,144802
2019/09/24,09:39:00,191.39,191.51,191.37,191.47,170981
2019/09/24,09:40:00,191.47,191.51,191.40,191.50,54618
2019/09/24,09:41:00,191.51,191.61,191.51,191.57,122195
2019/09/24,09:42:00,191.57,191.62,191.52,191.59,65444
2019/09/24,09:43:00,191.59,191.65,191.58,191.63,60194
2019/09/24,09:44:00,191.63,191.65,191.59,191.59,71073
2019/09/24,09:45:00,191.59,191.60,191.53,191.56,58172
2019/09/24,09:46:00,191.57,191.63,191.49,191.53,43744
2019/09/24,09:47:00,191.52,191.53,191.46,191.52,45986
2019/09/24,09:48:00,191.52,191.61,191.47,191.55,62945
2019/09/24,09:49:00,191.55,191.59,191.53,191.57,39223
2019/09/24,09:50:00,191.58,191.71,191.58,191.64,99723
2019/09/24,09:51:00,191.64,191.72,191.64,191.66,53688
2019/09/24,09:52:00,191.66,191.67,191.60,191.60,157413
2019/09/24,09:53:00,191.60,191.70,191.60,191.66,59489
2019/09/24,09:54:00,191.67,191.70,191.63,191.63,30119
2019/09/24,09:55:00,191.62,191.67,191.61,191.66,48110
2019/09/24,09:56:00,191.66,191.76,191.66,191.76,52426
2019/09/24,09:57:00,191.76,191.79,191.69,191.71,65507
2019/09/24,09:58:00,191.71,191.75,191.63,191.65,29976
2019/09/24,09:59:00,191.65,191.66,191.61,191.62,35978
2019/09/24,10:00:00,191.62,191.65,191.53,191.56,76006
2019/09/24,10:01:00,191.58,191.59,191.40,191.44,119982
2019/09/24,10:02:00,191.42,191.47,191.36,191.45,93596
2019/09/24,10:03:00,191.46,191.53,191.45,191.53,37210
2019/09/24,10:04:00,191.53,191.53,191.41,191.46,90781
2019/09/24,10:05:00,191.46,191.53,191.45,191.52,24255
2019/09/24,10:06:00,191.51,191.51,191.25,191.30,98414
2019/09/24,10:07:00,191.30,191.32,191.11,191.21,170599
2019/09/24,10:08:00,191.22,191.32,191.20,191.25,355584
2019/09/24,10:09:00,191.25,191.28,191.20,191.22,28062
2019/09/24,10:10:00,191.22,191.29,191.15,191.29,28927
2019/09/24,10:11:00,191.29,191.32,191.26,191.29,9847
2019/09/24,10:12:00,191.29,191.30,191.24,191.24,20331
2019/09/24,10:13:00,191.24,191.28,191.23,191.25,23993
2019/09/24,10:14:00,191.25,191.25,191.13,191.22,54882
2019/09/24,10:15:00,191.22,191.27,191.20,191.20,25531
2019/09/24,10:16:00,191.20,191.22,190.90,190.94,227542
2019/09/24,10:17:00,190.94,191.01,190.87,190.99,98314
2019/09/24,10:18:00,190.99,191.07,190.99,191.07,37833
2019/09/24,10:19:00,191.06,191.15,191.06,191.15,82135
2019/09/24,10:20:00,191.15,191.19,191.14,191.19,24616
2019/09/24,10:21:00,191.19,191.24,191.14,191.23,33971
2019/09/24,10:22:00,191.23,191.30,190.87,191.00,603466
2019/09/24,10:23:00,191.02,191.02,190.80,190.88,92896
2019/09/24,10:24:00,190.88,190.92,190.74,190.78,147013
2019/09/24,10:25:00,190.77,190.82,190.67,190.73,134427
2019/09/24,10:26:00,190.70,190.91,190.70,190.91,74661
2019/09/24,10:27:00,190.91,190.93,190.71,190.83,78753
2019/09/24,10:28:00,190.83,190.88,190.81,190.82,42943
2019/09/24,10:29:00,190.82,190.87,190.76,190.78,33642
2019/09/24,10:30:00,190.78,190.88,190.77,190.82,15859
2019/09/24,10:31:00,190.84,190.91,190.76,190.91,40343
2019/09/24,10:32:00,190.91,190.91,190.83,190.89,36425
2019/09/24,10:33:00,190.89,190.94,190.88,190.92,41418
2019/09/24,10:34:00,190.93,191.02,190.92,190.93,80893
2019/09/24,10:35:00,190.93,190.96,190.84,190.96,33212
2019/09/24,10:36:00,190.98,190.98,190.88,190.89,19740
2019/09/24,10:37:00,190.91,190.93,190.89,190.91,8749
2019/09/24,10:38:00,190.91,190.99,190.84,190.99,31473
2019/09/24,10:39:00,191.02,191.08,190.99,191.02,55727
2019/09/24,10:40:00,191.02,191.02,190.90,190.93,53181
2019/09/24,10:41:00,190.95,190.95,190.81,190.83,138818
2019/09/24,10:42:00,190.83,190.84,190.67,190.70,187391
2019/09/24,10:43:00,190.71,190.79,190.71,190.79,31615
2019/09/24,10:44:00,190.79,190.83,190.71,190.72,30491
2019/09/24,10:45:00,190.73,190.73,190.61,190.68,150418
2019/09/24,10:46:00,190.68,190.68,190.50,190.50,102539
2019/09/24,10:47:00,190.51,190.51,190.35,190.45,150958
2019/09/24,10:48:00,190.46,190.49,190.42,190.42,67607
2019/09/24,10:49:00,190.42,190.45,190.34,190.38,53701
2019/09/24,10:50:00,190.39,190.48,190.34,190.47,120160
2019/09/24,10:51:00,190.47,190.61,190.47,190.59,101630
2019/09/24,10:52:00,190.59,190.62,190.56,190.61,23232
2019/09/24,10:53:00,190.60,190.66,190.52,190.52,58944
2019/09/24,10:54:00,190.52,190.57,190.49,190.55,95703
2019/09/24,10:55:00,190.55,190.61,190.55,190.60,36814
2019/09/24,10:56:00,190.59,190.65,190.58,190.60,29125
2019/09/24,10:57:00,190.60,190.61,190.56,190.61,28787
2019/09/24,10:58:00,190.61,190.65,190.57,190.57,32507
2019/09/24,10:59:00,190.56,190.56,190.50,190.53,62543
2019/09/24,11:00:00,190.54,190.57,190.52,190.53,110697
2019/09/24,11:01:00,190.54,190.57,190.45,190.47,62350
2019/09/24,11:02:00,190.47,190.48,190.34,190.34,91819
2019/09/24,11:03:00,190.34,190.37,190.31,190.36,47366
2019/09/24,11:04:00,190.36,190.36,190.29,190.31,30880
2019/09/24,11:05:00,190.31,190.31,190.09,190.11,199838
2019/09/24,11:06:00,190.11,190.15,190.05,190.08,161121
2019/09/24,11:07:00,190.08,190.19,190.08,190.19,78831
2019/09/24,11:08:00,190.19,190.21,190.15,190.19,440692
2019/09/24,11:09:00,190.19,190.21,190.13,190.21,43088
2019/09/24,11:10:00,190.21,190.27,190.21,190.25,31136
2019/09/24,11:11:00,190.25,190.32,190.24,190.29,52080
2019/09/24,11:12:00,190.29,190.31,190.25,190.29,30594
2019/09/24,11:13:00,190.29,190.29,190.25,190.27,27489
2019/09/24,11:14:00,190.28,190.33,190.27,190.32,23729
2019/09/24,11:15:00,190.32,190.36,190.29,190.35,32970
2019/09/24,11:16:00,190.35,190.36,190.32,190.35,39260
2019/09/24,11:17:00,190.36,190.36,190.28,190.28,31819
2019/09/24,11:18:00,190.28,190.29,190.24,190.25,38164
2019/09/24,11:19:00,190.24,190.26,190.19,190.24,53783
2019/09/24,11:20:00,190.25,190.28,190.22,190.27,26345
2019/09/24,11:21:00,190.27,190.31,190.24,190.25,30910
2019/09/24,11:22:00,190.25,190.34,190.22,190.29,30451
2019/09/24,11:23:00,190.31,190.36,190.29,190.36,27657
2019/09/24,11:24:00,190.36,190.36,190.28,190.29,28340
2019/09/24,11:25:00,190.33,190.36,190.24,190.24,36880
2019/09/24,11:26:00,190.24,190.24,190.15,190.21,29905
2019/09/24,11:27:00,190.21,190.26,190.19,190.22,62988
2019/09/24,11:28:00,190.22,190.31,190.20,190.26,144136
2019/09/24,11:29:00,190.26,190.26,190.21,190.21,38303
2019/09/24,11:30:00,190.21,190.23,190.18,190.19,28913
2019/09/24,11:31:00,190.18,190.21,189.99,190.03,154537
2019/09/24,11:32:00,190.04,190.09,190.03,190.07,46678
2019/09/24,11:33:00,190.07,190.13,190.00,190.00,37214
2019/09/24,11:34:00,189.98,190.03,189.94,190.02,56959
2019/09/24,11:35:00,190.04,190.04,189.98,189.98,40063
2019/09/24,11:36:00,189.98,190.00,189.85,189.86,84126
2019/09/24,11:37:00,189.85,189.85,189.67,189.74,119441
2019/09/24,11:38:00,189.73,189.75,189.60,189.67,182189
2019/09/24,11:39:00,189.65,189.71,189.61,189.65,106733
2019/09/24,11:40:00,189.65,189.68,189.31,189.33,342136
2019/09/24,11:41:00,189.33,189.44,189.28,189.34,201442
2019/09/24,11:42:00,189.34,189.46,189.30,189.45,104326
2019/09/24,11:43:00,189.46,189.48,189.37,189.47,91848
2019/09/24,11:44:00,189.47,189.47,189.33,189.34,109305
2019/09/24,11:45:00,189.33,189.33,188.94,189.01,359095
2019/09/24,11:46:00,189.01,189.20,188.99,189.16,128385
2019/09/24,11:47:00,189.16,189.32,189.16,189.31,153235
2019/09/24,11:48:00,189.31,189.40,189.29,189.40,86024
2019/09/24,11:49:00,189.39,189.41,189.33,189.40,92294
2019/09/24,11:50:00,189.40,189.43,189.38,189.43,62786
2019/09/24,11:51:00,189.43,189.43,189.35,189.38,52949
2019/09/24,11:52:00,189.38,189.38,189.31,189.33,54786
2019/09/24,11:53:00,189.33,189.33,189.18,189.23,104065
2019/09/24,11:54:00,189.23,189.23,189.18,189.21,45768
2019/09/24,11:55:00,189.21,189.30,189.18,189.21,67763
2019/09/24,11:56:00,189.21,189.28,189.19,189.25,36957
2019/09/24,11:57:00,189.25,189.29,189.19,189.28,60085
2019/09/24,11:58:00,189.28,189.30,189.23,189.27,32789
2019/09/24,11:59:00,189.27,189.36,189.26,189.36,35708
2019/09/24,12:00:00,189.36,189.37,189.29,189.30,36836
2019/09/24,12:01:00,189.30,189.30,189.12,189.23,64474
2019/09/24,12:02:00,189.26,189.39,189.26,189.35,53220
2019/09/24,12:03:00,189.34,189.42,189.34,189.40,44039
2019/09/24,12:04:00,189.40,189.43,189.38,189.38,46612
2019/09/24,12:05:00,189.38,189.42,189.37,189.40,38313
2019/09/24,12:06:00,189.40,189.46,189.40,189.46,29810
2019/09/24,12:07:00,189.46,189.54,189.46,189.52,61842
2019/09/24,12:08:00,189.53,189.54,189.46,189.47,23692
2019/09/24,12:09:00,189.47,189.53,189.47,189.51,22012
2019/09/24,12:10:00,189.51,189.58,189.50,189.56,43845
2019/09/24,12:11:00,189.56,189.59,189.55,189.55,13619
2019/09/24,12:12:00,189.55,189.56,189.46,189.47,47167
2019/09/24,12:13:00,189.47,189.50,189.38,189.41,54781
2019/09/24,12:14:00,189.41,189.44,189.37,189.40,19949
2019/09/24,12:15:00,189.41,189.46,189.40,189.41,12489
2019/09/24,12:16:00,189.41,189.41,189.35,189.38,41773
2019/09/24,12:17:00,189.38,189.47,189.38,189.40,67420
2019/09/24,12:18:00,189.41,189.48,189.40,189.46,58923
2019/09/24,12:19:00,189.47,189.48,189.41,189.41,91407
2019/09/24,12:20:00,189.41,189.42,189.10,189.12,213939
2019/09/24,12:21:00,189.12,189.19,189.03,189.09,78531
2019/09/24,12:22:00,189.09,189.18,189.09,189.14,45549
2019/09/24,12:23:00,189.13,189.15,188.76,188.80,216675
2019/09/24,12:24:00,188.80,188.82,187.96,188.17,812638
2019/09/24,12:25:00,188.21,188.50,188.20,188.50,193696
2019/09/24,12:26:00,188.48,188.56,188.40,188.54,66896
2019/09/24,12:27:00,188.52,188.54,188.34,188.35,61009
2019/09/24,12:28:00,188.35,188.50,188.35,188.39,55918
2019/09/24,12:29:00,188.40,188.40,187.97,188.17,149408
2019/09/24,12:30:00,188.17,188.31,188.11,188.29,102566
2019/09/24,12:31:00,188.31,188.33,188.11,188.17,218440
2019/09/24,12:32:00,188.18,188.32,188.17,188.31,74215
2019/09/24,12:33:00,188.29,188.36,188.24,188.30,303963
2019/09/24,12:34:00,188.27,188.33,188.19,188.30,87408
2019/09/24,12:35:00,188.30,188.42,188.29,188.38,76975
2019/09/24,12:36:00,188.38,188.38,188.25,188.29,454663
2019/09/24,12:37:00,188.29,188.29,188.14,188.24,79788
2019/09/24,12:38:00,188.24,188.27,188.15,188.16,384716
2019/09/24,12:39:00,188.16,188.16,187.89,187.94,133780
2019/09/24,12:40:00,187.93,188.03,187.84,188.00,146889
2019/09/24,12:41:00,188.00,188.09,187.72,187.72,156271
2019/09/24,12:42:00,187.72,187.88,187.61,187.68,139935
2019/09/24,12:43:00,187.68,187.85,187.62,187.79,120450
2019/09/24,12:44:00,187.78,187.94,187.70,187.91,93010
2019/09/24,12:45:00,187.90,187.99,187.81,187.90,108778
2019/09/24,12:46:00,187.91,187.92,187.76,187.76,77285
2019/09/24,12:47:00,187.76,187.84,187.74,187.84,98603
2019/09/24,12:48:00,187.84,187.98,187.84,187.98,92713
2019/09/24,12:49:00,187.98,188.01,187.91,188.00,60035
2019/09/24,12:50:00,187.99,188.04,187.93,188.01,49283
2019/09/24,12:51:00,188.01,188.02,187.76,187.84,75992
2019/09/24,12:52:00,187.84,187.88,187.78,187.79,33421
2019/09/24,12:53:00,187.79,187.83,187.56,187.60,110307
2019/09/24,12:54:00,187.60,187.70,187.56,187.60,123546
2019/09/24,12:55:00,187.61,187.63,187.44,187.45,98020
2019/09/24,12:56:00,187.45,187.64,187.45,187.62,134400
2019/09/24,12:57:00,187.62,187.64,187.49,187.55,84274
2019/09/24,12:58:00,187.55,187.56,187.40,187.44,149773
2019/09/24,12:59:00,187.44,187.61,187.44,187.59,69938
2019/09/24,13:00:00,187.59,187.60,187.51,187.53,52351
2019/09/24,13:01:00,187.54,187.65,187.48,187.65,59456
2019/09/24,13:02:00,187.66,187.76,187.63,187.75,98623
2019/09/24,13:03:00,187.76,187.83,187.73,187.73,85985
2019/09/24,13:04:00,187.71,187.74,187.62,187.73,80038
2019/09/24,13:05:00,187.73,187.82,187.71,187.80,44182
2019/09/24,13:06:00,187.81,187.81,187.71,187.75,50155
2019/09/24,13:07:00,187.76,187.93,187.74,187.88,98602
2019/09/24,13:08:00,187.87,187.93,187.83,187.93,51837
2019/09/24,13:09:00,187.94,187.98,187.83,187.86,35104
2019/09/24,13:10:00,187.83,187.91,187.81,187.83,79660
2019/09/24,13:11:00,187.84,187.84,187.69,187.76,63723
2019/09/24,13:12:00,187.76,187.82,187.75,187.81,19658
2019/09/24,13:13:00,187.78,187.80,187.50,187.50,120803
2019/09/24,13:14:00,187.50,187.58,187.41,187.57,152642
2019/09/24,13:15:00,187.57,187.68,187.57,187.64,115290
2019/09/24,13:16:00,187.66,187.70,187.60,187.69,51970
2019/09/24,13:17:00,187.69,187.69,187.52,187.60,46973
2019/09/24,13:18:00,187.60,187.65,187.47,187.63,41207
2019/09/24,13:19:00,187.62,187.65,187.51,187.61,30402
2019/09/24,13:20:00,187.61,187.64,187.54,187.59,18867
2019/09/24,13:21:00,187.58,187.58,187.40,187.41,38238
2019/09/24,13:22:00,187.41,187.47,187.38,187.41,53098
2019/09/24,13:23:00,187.41,187.46,187.23,187.24,90568
2019/09/24,13:24:00,187.24,187.35,187.24,187.34,43248
2019/09/24,13:25:00,187.34,187.38,187.32,187.37,35801
2019/09/24,13:26:00,187.36,187.50,187.32,187.46,80196
2019/09/24,13:27:00,187.46,187.58,187.44,187.58,52525
2019/09/24,13:28:00,187.57,187.65,187.57,187.61,40289
2019/09/24,13:29:00,187.61,187.65,187.56,187.57,34723
2019/09/24,13:30:00,187.57,187.61,187.44,187.44,56737
2019/09/24,13:31:00,187.44,187.76,187.44,187.71,184340
2019/09/24,13:32:00,187.72,187.73,187.59,187.67,38069
2019/09/24,13:33:00,187.67,187.86,187.67,187.84,131780
2019/09/24,13:34:00,187.84,187.90,187.79,187.90,119195
2019/09/24,13:35:00,187.90,187.90,187.76,187.76,29057
2019/09/24,13:36:00,187.75,187.79,187.68,187.76,39513
2019/09/24,13:37:00,187.77,187.88,187.76,187.88,31906
2019/09/24,13:38:00,187.89,187.93,187.83,187.85,30120
2019/09/24,13:39:00,187.85,187.89,187.79,187.79,31682
2019/09/24,13:40:00,187.79,187.83,187.76,187.82,117132
2019/09/24,13:41:00,187.82,187.88,187.81,187.84,20373
2019/09/24,13:42:00,187.84,187.84,187.74,187.77,72563
2019/09/24,13:43:00,187.76,187.85,187.75,187.76,33609
2019/09/24,13:44:00,187.76,187.78,187.71,187.72,13404
2019/09/24,13:45:00,187.72,187.86,187.71,187.86,13543
2019/09/24,13:46:00,187.86,187.87,187.75,187.79,25956
2019/09/24,13:47:00,187.79,187.84,187.78,187.80,21950
2019/09/24,13:48:00,187.79,187.86,187.78,187.83,89013
2019/09/24,13:49:00,187.80,187.88,187.80,187.87,32212
2019/09/24,13:50:00,187.87,187.93,187.87,187.87,74902
2019/09/24,13:51:00,187.87,188.02,187.80,188.00,73911
2019/09/24,13:52:00,188.00,188.00,187.93,187.95,43633
2019/09/24,13:53:00,187.92,187.92,187.78,187.81,67872
2019/09/24,13:54:00,187.81,187.82,187.76,187.79,33148
2019/09/24,13:55:00,187.78,187.79,187.61,187.62,67226
2019/09/24,13:56:00,187.62,187.73,187.57,187.59,105990
2019/09/24,13:57:00,187.59,187.70,187.59,187.68,33088
2019/09/24,13:58:00,187.68,187.75,187.65,187.72,62272
2019/09/24,13:59:00,187.72,187.77,187.65,187.65,32031
2019/09/24,14:00:00,187.65,187.68,187.62,187.62,38599
2019/09/24,14:01:00,187.62,187.66,187.51,187.54,45982
2019/09/24,14:02:00,187.54,187.58,187.48,187.53,68503
2019/09/24,14:03:00,187.53,187.57,187.47,187.48,81559
2019/09/24,14:04:00,187.48,187.50,187.39,187.41,39630
2019/09/24,14:05:00,187.41,187.46,187.35,187.38,29594
2019/09/24,14:06:00,187.38,187.49,187.35,187.38,33407
2019/09/24,14:07:00,187.39,187.39,187.29,187.32,40774
2019/09/24,14:08:00,187.32,187.35,187.29,187.33,24730
2019/09/24,14:09:00,187.30,187.32,187.27,187.29,37251
2019/09/24,14:10:00,187.29,187.29,187.20,187.23,39318
2019/09/24,14:11:00,187.23,187.27,187.15,187.27,73312
2019/09/24,14:12:00,187.29,187.31,187.19,187.23,33679
2019/09/24,14:13:00,187.23,188.23,187.23,188.09,392500
2019/09/24,14:14:00,188.18,188.67,188.00,188.29,520619
2019/09/24,14:15:00,188.29,188.47,188.11,188.35,599937
2019/09/24,14:16:00,188.35,188.51,188.20,188.27,230172
2019/09/24,14:17:00,188.27,188.57,188.22,188.51,271189
2019/09/24,14:18:00,188.51,188.70,188.42,188.58,206317
2019/09/24,14:19:00,188.58,188.86,188.54,188.82,287509
2019/09/24,14:20:00,188.81,188.82,188.67,188.68,91824
2019/09/24,14:21:00,188.68,188.74,188.52,188.53,168987
2019/09/24,14:22:00,188.56,188.71,188.49,188.67,70171
2019/09/24,14:23:00,188.66,188.70,188.53,188.56,171640
2019/09/24,14:24:00,188.56,188.65,188.50,188.59,155455
2019/09/24,14:25:00,188.59,188.59,188.42,188.42,143902
2019/09/24,14:26:00,188.43,188.54,188.43,188.47,66340
2019/09/24,14:27:00,188.47,188.63,188.47,188.61,97360
2019/09/24,14:28:00,188.61,188.65,188.52,188.63,36468
2019/09/24,14:29:00,188.63,188.63,188.51,188.57,48971
2019/09/24,14:30:00,188.59,188.60,188.53,188.59,324804
2019/09/24,14:31:00,188.60,188.65,188.51,188.61,53875
2019/09/24,14:32:00,188.61,188.61,188.50,188.50,42049
2019/09/24,14:33:00,188.51,188.57,188.48,188.52,47541
2019/09/24,14:34:00,188.52,188.52,188.37,188.39,61536
2019/09/24,14:35:00,188.39,188.42,188.35,188.40,42636
2019/09/24,14:36:00,188.40,188.63,188.39,188.47,181753
2019/09/24,14:37:00,188.47,188.64,188.43,188.54,188556
2019/09/24,14:38:00,188.54,188.54,187.75,187.86,401413
2019/09/24,14:39:00,187.86,188.21,187.86,188.16,188358
2019/09/24,14:40:00,188.16,188.17,187.86,188.04,229569
2019/09/24,14:41:00,188.02,188.11,187.90,187.95,103525
2019/09/24,14:42:00,187.95,187.97,187.77,187.78,45963
2019/09/24,14:43:00,187.78,187.95,187.78,187.88,95559
2019/09/24,14:44:00,187.88,187.91,187.81,187.91,44710
2019/09/24,14:45:00,187.90,187.92,187.85,187.88,68542
2019/09/24,14:46:00,187.90,187.92,187.77,187.77,42735
2019/09/24,14:47:00,187.77,187.87,187.73,187.87,64299
2019/09/24,14:48:00,187.87,187.90,187.75,187.81,40640
2019/09/24,14:49:00,187.81,187.95,187.80,187.95,59868
2019/09/24,14:50:00,187.96,188.12,187.95,188.06,69893
2019/09/24,14:51:00,188.06,188.06,187.95,188.05,42583
2019/09/24,14:52:00,188.07,188.14,188.01,188.14,52139
2019/09/24,14:53:00,188.15,188.27,188.12,188.17,42786
2019/09/24,14:54:00,188.17,188.27,187.95,188.22,256750
2019/09/24,14:55:00,188.12,188.20,188.02,188.12,140332
2019/09/24,14:56:00,188.12,188.12,188.00,188.04,60944
2019/09/24,14:57:00,188.04,188.15,188.04,188.09,39950
2019/09/24,14:58:00,188.08,188.09,188.00,188.00,29095
2019/09/24,14:59:00,188.00,188.03,187.89,187.93,89333
2019/09/24,15:00:00,187.93,187.96,187.88,187.91,26788
2019/09/24,15:01:00,187.89,187.94,187.76,187.84,46744
2019/09/24,15:02:00,187.84,187.90,187.68,187.69,86214
2019/09/24,15:03:00,187.69,187.83,187.68,187.77,108828
2019/09/24,15:04:00,187.76,187.92,187.75,187.92,40703
2019/09/24,15:05:00,187.92,187.95,187.89,187.92,28914
2019/09/24,15:06:00,187.92,187.98,187.87,187.89,59378
2019/09/24,15:07:00,187.90,187.92,187.84,187.87,12708
2019/09/24,15:08:00,187.87,187.98,187.84,187.87,41105
2019/09/24,15:09:00,187.87,187.94,187.86,187.93,37860
2019/09/24,15:10:00,187.93,187.99,187.86,187.86,27081
2019/09/24,15:11:00,187.86,187.90,187.81,187.88,33848
2019/09/24,15:12:00,187.88,187.97,187.81,187.88,51166
2019/09/24,15:13:00,187.88,188.13,187.88,188.06,115270
2019/09/24,15:14:00,188.06,188.15,188.05,188.11,33507
2019/09/24,15:15:00,188.10,188.11,188.04,188.11,15275
2019/09/24,15:16:00,188.12,188.12,188.02,188.09,29365
2019/09/24,15:17:00,188.09,188.09,188.00,188.01,20384
2019/09/24,15:18:00,188.01,188.03,187.95,187.97,26242
2019/09/24,15:19:00,187.97,187.97,187.88,187.92,27818
2019/09/24,15:20:00,187.92,187.93,187.89,187.89,21886
2019/09/24,15:21:00,187.89,187.89,187.80,187.86,40717
2019/09/24,15:22:00,187.86,187.87,187.72,187.73,58926
2019/09/24,15:23:00,187.73,187.74,187.56,187.57,40945
2019/09/24,15:24:00,187.57,187.59,187.53,187.54,17195
2019/09/24,15:25:00,187.53,187.53,187.45,187.47,39557
2019/09/24,15:26:00,187.46,187.57,187.45,187.55,543209
2019/09/24,15:27:00,187.54,187.58,187.49,187.57,42122
2019/09/24,15:28:00,187.57,187.69,187.54,187.69,66386
2019/09/24,15:29:00,187.69,187.76,187.68,187.72,40234
2019/09/24,15:30:00,187.72,187.76,187.66,187.67,55891
2019/09/24,15:31:00,187.67,187.68,187.50,187.52,83508
2019/09/24,15:32:00,187.52,187.56,187.48,187.50,42979
2019/09/24,15:33:00,187.51,187.54,187.47,187.48,87658
2019/09/24,15:34:00,187.48,187.53,187.47,187.53,35894
2019/09/24,15:35:00,187.53,187.53,187.41,187.50,86764
2019/09/24,15:36:00,187.49,187.53,187.42,187.45,43600
2019/09/24,15:37:00,187.44,187.59,187.39,187.56,309281
2019/09/24,15:38:00,187.56,187.56,187.46,187.54,49030
2019/09/24,15:39:00,187.51,187.59,187.46,187.58,46770
2019/09/24,15:40:00,187.58,187.61,187.49,187.50,35964
2019/09/24,15:41:00,187.50,187.51,187.45,187.47,39141
2019/09/24,15:42:00,187.47,187.56,187.39,187.54,377174
2019/09/24,15:43:00,187.54,187.64,187.52,187.54,48708
2019/09/24,15:44:00,187.54,187.56,187.49,187.49,32573
2019/09/24,15:45:00,187.49,187.51,187.46,187.49,459092
2019/09/24,15:46:00,187.49,187.78,187.46,187.74,131894
2019/09/24,15:47:00,187.74,187.76,187.65,187.69,66055
2019/09/24,15:48:00,187.69,187.78,187.69,187.75,61580
2019/09/24,15:49:00,187.75,187.93,187.75,187.86,199067
2019/09/24,15:50:00,187.87,188.01,187.87,187.96,115853
2019/09/24,15:51:00,187.96,187.96,187.79,187.93,377685
2019/09/24,15:52:00,187.94,187.97,187.87,187.89,94468
2019/09/24,15:53:00,187.89,187.91,187.67,187.75,180970
2019/09/24,15:54:00,187.75,187.78,187.64,187.77,300659
2019/09/24,15:55:00,187.78,187.94,187.78,187.89,713068
2019/09/24,15:56:00,187.89,187.91,187.68,187.72,944367
2019/09/24,15:57:00,187.72,187.84,187.70,187.81,137889
2019/09/24,15:58:00,187.81,187.90,187.81,187.87,366958
2019/09/24,15:59:00,187.87,187.91,187.78,187.79,237320
2019/09/24,16:00:00,187.78,187.97,187.65,187.97,637192
2019/09/25,09:31:00,187.79,187.92,187.70,187.79,208871
2019/09/25,09:32:00,187.79,187.87,187.66,187.68,153106
2019/09/25,09:33:00,187.69,187.92,187.63,187.92,217408
2019/09/25,09:34:00,187.91,188.07,187.81,187.87,134726
2019/09/25,09:35:00,187.88,188.02,187.86,187.96,76766
2019/09/25,09:36:00,187.96,188.00,187.86,187.94,84004
2019/09/25,09:37:00,187.96,188.02,187.92,187.94,43232
2019/09/25,09:38:00,187.93,188.07,187.93,187.98,66739
2019/09/25,09:39:00,187.99,188.02,187.79,187.82,89677
2019/09/25,09:40:00,187.82,187.83,187.72,187.79,60153
2019/09/25,09:41:00,187.80,187.89,187.78,187.84,34327
2019/09/25,09:42:00,187.84,187.91,187.80,187.83,50517
2019/09/25,09:43:00,187.83,187.87,187.73,187.75,44084
2019/09/25,09:44:00,187.75,187.75,187.51,187.54,107583
2019/09/25,09:45:00,187.56,187.56,187.46,187.50,111794
2019/09/25,09:46:00,187.51,187.55,187.35,187.38,95454
2019/09/25,09:47:00,187.39,187.41,187.28,187.33,83927
2019/09/25,09:48:00,187.33,187.38,187.27,187.33,82347
2019/09/25,09:49:00,187.33,187.48,187.32,187.33,61486
2019/09/25,09:50:00,187.31,187.36,187.19,187.35,146180
2019/09/25,09:51:00,187.35,187.35,186.92,187.01,274660
2019/09/25,09:52:00,187.01,187.21,187.01,187.15,121682
2019/09/25,09:53:00,187.15,187.24,187.12,187.24,50334
2019/09/25,09:54:00,187.24,187.32,187.18,187.18,278774
2019/09/25,09:55:00,187.17,187.26,187.12,187.25,131163
2019/09/25,09:56:00,187.24,187.26,187.04,187.18,166235
2019/09/25,09:57:00,187.17,187.17,187.04,187.12,136371
2019/09/25,09:58:00,187.12,187.16,187.02,187.07,78499
2019/09/25,09:59:00,187.07,187.08,186.88,186.91,117805
2019/09/25,10:00:00,186.91,187.10,186.88,187.06,84715
2019/09/25,10:01:00,187.07,187.14,186.75,186.75,291722
2019/09/25,10:02:00,186.76,186.82,186.21,186.46,416377
2019/09/25,10:03:00,186.48,186.58,186.34,186.54,341210
2019/09/25,10:04:00,186.55,186.89,186.41,186.89,258353
2019/09/25,10:05:00,186.89,187.07,186.74,187.00,265229
2019/09/25,10:06:00,186.99,187.07,186.78,187.07,140113
2019/09/25,10:07:00,187.07,187.27,187.02,187.17,213378
2019/09/25,10:08:00,187.20,187.28,187.15,187.20,97134
2019/09/25,10:09:00,187.18,187.57,187.16,187.46,308412
2019/09/25,10:10:00,187.48,187.49,187.27,187.30,110370
2019/09/25,10:11:00,187.29,187.53,187.28,187.36,95094
2019/09/25,10:12:00,187.36,187.38,187.21,187.24,38394
2019/09/25,10:13:00,187.23,187.25,187.01,187.06,115437
2019/09/25,10:14:00,187.06,187.18,187.03,187.16,189112
2019/09/25,10:15:00,187.17,187.17,187.05,187.08,36115
2019/09/25,10:16:00,187.06,187.08,186.97,187.01,127623
2019/09/25,10:17:00,187.03,187.17,187.03,187.17,52505
2019/09/25,10:18:00,187.16,187.17,187.05,187.10,249401
2019/09/25,10:19:00,187.12,187.15,186.86,186.95,203372
2019/09/25,10:20:00,186.94,187.01,186.83,187.01,111120
2019/09/25,10:21:00,187.01,187.01,186.80,186.92,60412
2019/09/25,10:22:00,186.91,187.20,186.89,187.14,211325
2019/09/25,10:23:00,187.13,187.15,187.03,187.10,142960
2019/09/25,10:24:00,187.10,187.11,186.95,186.95,107633
2019/09/25,10:25:00,186.95,187.01,186.86,186.94,114947
2019/09/25,10:26:00,186.93,187.16,186.93,187.12,211702
2019/09/25,10:27:00,187.12,187.16,187.09,187.15,143865
2019/09/25,10:28:00,187.15,187.27,187.11,187.23,324930
2019/09/25,10:29:00,187.22,187.32,187.18,187.24,225467
2019/09/25,10:30:00,187.24,187.47,187.22,187.45,112445
2019/09/25,10:31:00,187.45,187.62,187.34,187.61,92025
2019/09/25,10:32:00,187.61,187.88,187.61,187.78,386844
2019/09/25,10:33:00,187.77,187.84,187.74,187.75,266169
2019/09/25,10:34:00,187.75,187.79,187.67,187.68,81873
2019/09/25,10:35:00,187.68,187.72,187.62,187.65,77377
2019/09/25,10:36:00,187.67,187.87,187.64,187.87,90774
2019/09/25,10:37:00,187.85,187.85,187.75,187.78,42225
2019/09/25,10:38:00,187.77,187.77,187.57,187.61,71872
2019/09/25,10:39:00,187.61,187.73,187.57,187.67,58192
2019/09/25,10:40:00,187.67,187.75,187.67,187.70,61112
2019/09/25,10:41:00,187.70,187.76,187.60,187.61,44660
2019/09/25,10:42:00,187.60,187.68,187.60,187.63,22345
2019/09/25,10:43:00,187.63,187.65,187.50,187.52,38252
2019/09/25,10:44:00,187.53,187.53,187.39,187.49,110389
2019/09/25,10:45:00,187.48,187.62,187.48,187.57,59120
2019/09/25,10:46:00,187.56,187.69,187.52,187.54,52400
2019/09/25,10:47:00,187.54,187.60,187.44,187.59,73904
2019/09/25,10:48:00,187.59,187.59,187.49,187.51,24207
2019/09/25,10:49:00,187.51,187.54,187.48,187.52,19709
2019/09/25,10:50:00,187.53,187.56,187.47,187.49,51586
2019/09/25,10:51:00,187.49,187.51,187.39,187.40,138166
2019/09/25,10:52:00,187.40,187.63,187.29,187.56,141888
2019/09/25,10:53:00,187.57,187.87,187.57,187.64,258421
2019/09/25,10:54:00,187.64,187.84,187.64,187.83,111164
2019/09/25,10:55:00,187.84,188.31,187.84,188.11,328690
2019/09/25,10:56:00,188.13,188.17,188.05,188.16,161569
2019/09/25,10:57:00,188.15,188.34,188.12,188.17,157669
2019/09/25,10:58:00,188.20,188.21,188.08,188.09,46145
2019/09/25,10:59:00,188.09,188.16,188.03,188.12,55518
2019/09/25,11:00:00,188.13,188.15,188.04,188.10,41713
2019/09/25,11:01:00,188.11,188.26,188.09,188.24,64115
2019/09/25,11:02:00,188.26,188.39,188.21,188.34,88484
2019/09/25,11:03:00,188.34,188.36,188.17,188.20,64448
2019/09/25,11:04:00,188.20,188.38,188.20,188.34,48114
2019/09/25,11:05:00,188.35,188.44,188.31,188.32,86998
2019/09/25,11:06:00,188.35,188.51,188.34,188.43,146957
2019/09/25,11:07:00,188.43,188.50,188.40,188.40,42328
2019/09/25,11:08:00,188.38,188.44,188.35,188.44,26847
2019/09/25,11:09:00,188.44,188.46,188.40,188.46,25222
2019/09/25,11:10:00,188.47,188.51,188.40,188.40,31555
2019/09/25,11:11:00,188.40,188.40,188.32,188.33,27455
2019/09/25,11:12:00,188.34,188.41,188.28,188.40,120815
2019/09/25,11:13:00,188.40,188.49,188.40,188.47,84782
2019/09/25,11:14:00,188.48,188.53,188.42,188.51,153346
2019/09/25,11:15:00,188.52,188.61,188.44,188.61,133078
2019/09/25,11:16:00,188.61,188.73,188.61,188.61,94913
2019/09/25,11:17:00,188.61,188.73,188.60,188.66,105990
2019/09/25,11:18:00,188.68,188.70,188.66,188.66,54109
2019/09/25,11:19:00,188.65,188.66,188.46,188.52,112095
2019/09/25,11:20:00,188.52,188.55,188.41,188.41,46891
2019/09/25,11:21:00,188.41,188.54,188.41,188.51,47761
2019/09/25,11:22:00,188.51,188.58,188.49,188.54,23953
2019/09/25,11:23:00,188.54,188.65,188.53,188.57,85885
2019/09/25,11:24:00,188.57,188.68,188.57,188.59,27788
2019/09/25,11:25:00,188.60,188.63,188.47,188.50,56559
2019/09/25,11:26:00,188.50,188.57,188.41,188.46,85602
2019/09/25,11:27:00,188.46,188.47,188.37,188.37,28856
2019/09/25,11:28:00,188.38,188.45,188.38,188.41,23263
2019/09/25,11:29:00,188.41,188.41,188.33,188.39,14477
2019/09/25,11:30:00,188.38,188.42,188.37,188.41,19474
2019/09/25,11:31:00,188.41,188.43,188.33,188.34,37037
2019/09/25,11:32:00,188.34,188.38,188.32,188.35,57666
2019/09/25,11:33:00,188.33,188.36,188.28,188.34,62375
2019/09/25,11:34:00,188.34,188.43,188.34,188.35,149739
2019/09/25,11:35:00,188.34,188.36,188.24,188.27,186902
2019/09/25,11:36:00,188.27,188.31,188.21,188.21,178933
2019/09/25,11:37:00,188.22,188.22,188.07,188.07,135747
2019/09/25,11:38:00,188.07,188.17,188.06,188.13,157388
2019/09/25,11:39:00,188.14,188.26,188.10,188.26,82251
2019/09/25,11:40:00,188.25,188.32,188.23,188.32,25135
2019/09/25,11:41:00,188.32,188.42,188.31,188.39,89849
2019/09/25,11:42:00,188.41,188.51,188.41,188.42,38288
2019/09/25,11:43:00,188.42,188.45,188.38,188.45,21672
2019/09/25,11:44:00,188.46,188.46,188.38,188.42,24474
2019/09/25,11:45:00,188.42,188.49,188.35,188.40,43639
2019/09/25,11:46:00,188.40,188.44,188.38,188.43,11081
2019/09/25,11:47:00,188.43,188.47,188.41,188.41,10831
2019/09/25,11:48:00,188.41,188.46,188.35,188.35,13236
2019/09/25,11:49:00,188.38,188.38,188.33,188.36,20031
2019/09/25,11:50:00,188.36,188.37,188.30,188.34,15312
2019/09/25,11:51:00,188.32,188.33,188.28,188.29,32233
2019/09/25,11:52:00,188.29,188.33,188.16,188.16,73930
2019/09/25,11:53:00,188.17,188.22,188.15,188.20,55964
2019/09/25,11:54:00,188.20,188.27,188.20,188.25,7301
2019/09/25,11:55:00,188.26,188.33,188.26,188.32,34836
2019/09/25,11:56:00,188.32,188.41,188.32,188.40,51991
2019/09/25,11:57:00,188.39,188.41,188.32,188.34,23182
2019/09/25,11:58:00,188.34,188.39,188.26,188.27,23357
2019/09/25,11:59:00,188.26,188.29,188.16,188.29,25035
2019/09/25,12:00:00,188.29,188.36,188.26,188.35,21021
2019/09/25,12:01:00,188.35,188.45,188.35,188.37,40278
2019/09/25,12:02:00,188.38,188.40,188.29,188.33,36957
2019/09/25,12:03:00,188.35,188.40,188.34,188.40,15062
2019/09/25,12:04:00,188.41,188.48,188.38,188.46,19760
2019/09/25,12:05:00,188.46,188.65,188.45,188.63,81914
2019/09/25,12:06:00,188.65,188.66,188.50,188.50,48628
2019/09/25,12:07:00,188.50,188.67,188.50,188.63,548288
2019/09/25,12:08:00,188.63,188.68,188.57,188.64,59100
2019/09/25,12:09:00,188.63,188.69,188.62,188.67,25848
2019/09/25,12:10:00,188.67,188.84,188.63,188.69,87445
2019/09/25,12:11:00,188.69,188.73,188.58,188.63,76732
2019/09/25,12:12:00,188.63,188.65,188.54,188.64,41177
2019/09/25,12:13:00,188.64,188.64,188.54,188.58,62612
2019/09/25,12:14:00,188.58,188.59,188.49,188.56,50466
2019/09/25,12:15:00,188.56,188.59,188.53,188.53,100424
2019/09/25,12:16:00,188.52,188.57,188.47,188.56,55300
2019/09/25,12:17:00,188.56,188.62,188.53,188.55,29243
2019/09/25,12:18:00,188.54,188.56,188.50,188.50,17906
2019/09/25,12:19:00,188.50,188.50,188.45,188.47,39591
2019/09/25,12:20:00,188.47,188.55,188.35,188.53,165782
2019/09/25,12:21:00,188.53,188.59,188.49,188.49,26904
2019/09/25,12:22:00,188.49,188.50,188.43,188.45,33549
2019/09/25,12:23:00,188.46,188.51,188.45,188.48,19245
2019/09/25,12:24:00,188.49,188.53,188.49,188.53,14790
2019/09/25,12:25:00,188.52,188.59,188.52,188.59,12089
2019/09/25,12:26:00,188.58,188.67,188.58,188.67,28357
2019/09/25,12:27:00,188.66,188.68,188.60,188.67,22974
2019/09/25,12:28:00,188.68,188.69,188.61,188.63,20244
2019/09/25,12:29:00,188.63,188.70,188.62,188.65,17592
2019/09/25,12:30:00,188.65,188.74,188.65,188.71,16068
2019/09/25,12:31:00,188.71,188.82,188.70,188.82,33884
2019/09/25,12:32:00,188.81,188.82,188.75,188.77,42243
2019/09/25,12:33:00,188.78,188.79,188.77,188.77,8397
2019/09/25,12:34:00,188.77,188.77,188.71,188.76,20615
2019/09/25,12:35:00,188.76,188.76,188.73,188.73,14042
2019/09/25,12:36:00,188.74,188.76,188.73,188.75,4247
2019/09/25,12:37:00,188.75,188.89,188.75,188.84,37890
2019/09/25,12:38:00,188.84,188.85,188.76,188.76,7606
2019/09/25,12:39:00,188.76,188.77,188.74,188.77,13006
2019/09/25,12:40:00,188.77,188.81,188.75,188.76,25376
2019/09/25,12:41:00,188.77,188.79,188.71,188.72,36145
2019/09/25,12:42:00,188.72,188.72,188.67,188.70,10682
2019/09/25,12:43:00,188.70,188.73,188.67,188.70,37272
2019/09/25,12:44:00,188.69,188.69,188.61,188.65,34552
2019/09/25,12:45:00,188.65,188.73,188.65,188.73,16163
2019/09/25,12:46:00,188.73,188.75,188.70,188.73,8705
2019/09/25,12:47:00,188.73,188.73,188.61,188.65,25374
2019/09/25,12:48:00,188.65,188.65,188.61,188.65,14129
2019/09/25,12:49:00,188.64,188.64,188.61,188.64,11138
2019/09/25,12:50:00,188.66,188.67,188.63,188.66,8640
2019/09/25,12:51:00,188.68,188.68,188.61,188.63,10001
2019/09/25,12:52:00,188.62,188.63,188.58,188.58,14726
2019/09/25,12:53:00,188.58,188.63,188.51,188.63,33758
2019/09/25,12:54:00,188.63,188.72,188.60,188.69,33897
2019/09/25,12:55:00,188.69,188.73,188.67,188.67,520342
2019/09/25,12:56:00,188.67,188.80,188.67,188.75,96228
2019/09/25,12:57:00,188.83,188.91,188.70,188.70,228227
2019/09/25,12:58:00,188.69,188.69,188.51,188.62,70248
2019/09/25,12:59:00,188.61,188.71,188.58,188.65,27122
2019/09/25,13:00:00,188.65,188.70,188.63,188.64,17508
2019/09/25,13:01:00,188.63,188.73,188.63,188.70,65961
2019/09/25,13:02:00,188.68,188.73,188.58,188.58,13242
2019/09/25,13:03:00,188.57,188.68,188.55,188.67,16149
2019/09/25,13:04:00,188.67,188.78,188.67,188.78,11380
2019/09/25,13:05:00,188.78,188.79,188.65,188.67,22409
2019/09/25,13:06:00,188.67,188.72,188.65,188.72,15422
2019/09/25,13:07:00,188.71,188.76,188.69,188.75,9596
2019/09/25,13:08:00,188.74,188.77,188.74,188.76,5557
2019/09/25,13:09:00,188.76,188.85,188.74,188.83,18166
2019/09/25,13:10:00,188.83,188.87,188.82,188.85,13157
2019/09/25,13:11:00,188.86,188.88,188.81,188.88,17673
2019/09/25,13:12:00,188.87,188.87,188.82,188.86,18279
2019/09/25,13:13:00,188.86,188.86,188.80,188.83,13905
2019/09/25,13:14:00,188.83,188.89,188.83,188.87,9402
2019/09/25,13:15:00,188.87,188.97,188.87,188.95,30133
2019/09/25,13:16:00,188.95,188.95,188.88,188.90,34599
2019/09/25,13:17:00,188.91,188.92,188.78,188.80,44336
2019/09/25,13:18:00,188.81,188.81,188.71,188.73,23266
2019/09/25,13:19:00,188.73,188.75,188.72,188.73,17451
2019/09/25,13:20:00,188.75,188.75,188.68,188.71,14534
2019/09/25,13:21:00,188.70,188.76,188.63,188.76,31588
2019/09/25,13:22:00,188.76,188.79,188.76,188.78,8536
2019/09/25,13:23:00,188.78,188.78,188.74,188.75,420140
2019/09/25,13:24:00,188.75,188.77,188.75,188.77,3522
2019/09/25,13:25:00,188.77,188.80,188.75,188.78,12914
2019/09/25,13:26:00,188.78,188.79,188.74,188.79,13521
2019/09/25,13:27:00,188.79,188.79,188.73,188.77,5058
2019/09/25,13:28:00,188.77,188.78,188.76,188.76,6210
2019/09/25,13:29:00,188.75,188.75,188.70,188.70,7581
2019/09/25,13:30:00,188.70,188.73,188.68,188.71,5033
2019/09/25,13:31:00,188.72,188.77,188.70,188.76,35103
2019/09/25,13:32:00,188.76,188.82,188.69,188.70,19301
2019/09/25,13:33:00,188.70,188.74,188.68,188.73,9871
2019/09/25,13:34:00,188.73,188.73,188.69,188.71,9153
2019/09/25,13:35:00,188.70,188.73,188.67,188.72,16218
2019/09/25,13:36:00,188.72,188.79,188.72,188.77,12708
2019/09/25,13:37:00,188.79,188.84,188.79,188.83,8326
2019/09/25,13:38:00,188.83,188.85,188.82,188.83,8832
2019/09/25,13:39:00,188.83,188.85,188.78,188.80,6399
2019/09/25,13:40:00,188.81,188.82,188.78,188.79,7653
2019/09/25,13:41:00,188.79,188.85,188.77,188.83,9599
2019/09/25,13:42:00,188.82,188.87,188.81,188.86,5240
2019/09/25,13:43:00,188.86,188.91,188.86,188.88,10772
2019/09/25,13:44:00,188.88,188.89,188.84,188.86,6057
2019/09/25,13:45:00,188.88,188.88,188.86,188.88,3978
2019/09/25,13:46:00,188.88,189.00,188.88,188.97,49678
2019/09/25,13:47:00,188.98,188.98,188.94,188.95,13873
2019/09/25,13:48:00,188.96,188.96,188.88,188.88,16339
2019/09/25,13:49:00,188.88,188.90,188.85,188.88,22982
2019/09/25,13:50:00,188.90,188.95,188.90,188.91,7951
2019/09/25,13:51:00,188.91,188.96,188.89,188.95,8629
2019/09/25,13:52:00,188.95,189.00,188.94,188.98,40808
2019/09/25,13:53:00,188.97,188.99,188.95,188.98,8071
2019/09/25,13:54:00,188.98,189.08,188.98,189.08,40301
2019/09/25,13:55:00,189.08,189.13,189.06,189.11,61099
2019/09/25,13:56:00,189.11,189.16,189.11,189.13,45947
2019/09/25,13:57:00,189.13,189.13,189.04,189.06,17171
2019/09/25,13:58:00,189.06,189.09,189.04,189.08,10444
2019/09/25,13:59:00,189.08,189.11,189.07,189.09,12324
2019/09/25,14:00:00,189.09,189.09,189.04,189.06,19658
2019/09/25,14:01:00,189.07,189.09,189.04,189.09,8227
2019/09/25,14:02:00,189.09,189.33,189.09,189.27,199056
2019/09/25,14:03:00,189.28,189.28,189.14,189.24,75784
2019/09/25,14:04:00,189.22,189.22,189.15,189.16,46873
2019/09/25,14:05:00,189.15,189.19,189.14,189.15,17920
2019/09/25,14:06:00,189.15,189.22,189.15,189.20,23345
2019/09/25,14:07:00,189.19,189.24,189.16,189.22,28734
2019/09/25,14:08:00,189.23,189.42,189.22,189.37,220147
2019/09/25,14:09:00,189.37,189.40,189.33,189.35,215102
2019/09/25,14:10:00,189.35,189.36,189.33,189.33,104661
2019/09/25,14:11:00,189.34,189.43,189.33,189.41,456862
2019/09/25,14:12:00,189.42,189.46,189.40,189.42,46648
2019/09/25,14:13:00,189.42,189.45,189.41,189.43,27527
2019/09/25,14:14:00,189.43,189.47,189.43,189.44,21992
2019/09/25,14:15:00,189.45,189.48,189.41,189.42,22038
2019/09/25,14:16:00,189.42,189.44,189.36,189.38,61331
2019/09/25,14:17:00,189.38,189.41,189.36,189.38,52785
2019/09/25,14:18:00,189.38,189.47,189.38,189.47,16728
2019/09/25,14:19:00,189.46,189.48,189.42,189.45,25053
2019/09/25,14:20:00,189.45,189.49,189.44,189.49,26712
2019/09/25,14:21:00,189.49,189.50,189.42,189.44,37287
2019/09/25,14:22:00,189.44,189.50,189.43,189.44,265526
2019/09/25,14:23:00,189.45,189.50,189.45,189.45,52192
2019/09/25,14:24:00,189.45,189.48,189.42,189.47,40364
2019/09/25,14:25:00,189.46,189.48,189.45,189.45,15238
2019/09/25,14:26:00,189.44,189.44,189.39,189.41,18412
2019/09/25,14:27:00,189.42,189.46,189.42,189.44,11569
2019/09/25,14:28:00,189.45,189.46,189.39,189.46,26516
2019/09/25,14:29:00,189.46,189.46,189.42,189.42,8005
2019/09/25,14:30:00,189.43,189.44,189.39,189.40,17419
2019/09/25,14:31:00,189.39,189.40,189.35,189.35,37830
2019/09/25,14:32:00,189.37,189.41,189.37,189.41,28461
2019/09/25,14:33:00,189.41,189.45,189.40,189.42,21675
2019/09/25,14:34:00,189.42,189.42,189.34,189.34,8596
2019/09/25,14:35:00,189.34,189.35,189.31,189.35,15450
2019/09/25,14:36:00,189.35,189.41,189.34,189.38,8633
2019/09/25,14:37:00,189.38,189.41,189.36,189.39,19207
2019/09/25,14:38:00,189.39,189.42,189.38,189.42,6502
2019/09/25,14:39:00,189.42,189.46,189.39,189.44,13549
2019/09/25,14:40:00,189.44,189.49,189.44,189.44,21864
2019/09/25,14:41:00,189.44,189.67,189.44,189.66,127992
2019/09/25,14:42:00,189.67,189.68,189.55,189.60,62694
2019/09/25,14:43:00,189.62,189.63,189.59,189.60,40510
2019/09/25,14:44:00,189.60,189.65,189.60,189.61,18381
2019/09/25,14:45:00,189.61,189.69,189.61,189.68,27115
2019/09/25,14:46:00,189.69,189.73,189.69,189.72,63968
2019/09/25,14:47:00,189.72,189.80,189.72,189.75,95765
2019/09/25,14:48:00,189.76,189.78,189.72,189.77,43865
2019/09/25,14:49:00,189.77,189.85,189.77,189.85,78325
2019/09/25,14:50:00,189.83,189.86,189.80,189.83,172114
2019/09/25,14:51:00,189.83,189.84,189.70,189.70,58845
2019/09/25,14:52:00,189.70,189.80,189.70,189.80,191409
2019/09/25,14:53:00,189.80,189.80,189.75,189.78,11808
2019/09/25,14:54:00,189.78,189.83,189.78,189.82,40765
2019/09/25,14:55:00,189.82,189.83,189.79,189.79,11581
2019/09/25,14:56:00,189.79,189.83,189.75,189.83,22359
2019/09/25,14:57:00,189.83,189.89,189.83,189.87,466532
2019/09/25,14:58:00,189.87,189.89,189.80,189.81,18512
2019/09/25,14:59:00,189.81,189.87,189.81,189.83,10981
2019/09/25,15:00:00,189.83,189.86,189.82,189.84,6791
2019/09/25,15:01:00,189.85,189.85,189.79,189.80,38398
2019/09/25,15:02:00,189.82,189.83,189.79,189.83,10362
2019/09/25,15:03:00,189.82,189.91,189.81,189.90,103402
2019/09/25,15:04:00,189.91,189.92,189.85,189.87,200991
2019/09/25,15:05:00,189.86,189.91,189.85,189.91,83435
2019/09/25,15:06:00,189.93,189.97,189.89,189.94,77603
2019/09/25,15:07:00,189.95,190.06,189.94,190.03,269769
2019/09/25,15:08:00,190.04,190.04,189.93,189.94,107231
2019/09/25,15:09:00,189.94,189.97,189.91,189.95,82181
2019/09/25,15:10:00,189.96,190.03,189.95,190.00,55665
2019/09/25,15:11:00,190.00,190.17,190.00,190.14,170649
2019/09/25,15:12:00,190.15,190.21,190.13,190.21,124718
2019/09/25,15:13:00,190.21,190.24,190.16,190.19,37524
2019/09/25,15:14:00,190.19,190.20,190.17,190.18,30400
2019/09/25,15:15:00,190.19,190.22,190.16,190.19,71825
2019/09/25,15:16:00,190.19,190.23,190.15,190.15,39939
2019/09/25,15:17:00,190.15,190.16,190.13,190.14,25270
2019/09/25,15:18:00,190.13,190.17,190.12,190.17,30109
2019/09/25,15:19:00,190.16,190.22,190.15,190.20,47760
2019/09/25,15:20:00,190.20,190.23,190.19,190.20,51587
2019/09/25,15:21:00,190.20,190.26,190.19,190.25,59083
2019/09/25,15:22:00,190.26,190.26,190.17,190.20,34795
2019/09/25,15:23:00,190.21,190.24,190.20,190.21,342702
2019/09/25,15:24:00,190.20,190.23,190.19,190.21,17191
2019/09/25,15:25:00,190.21,190.25,190.19,190.23,28088
2019/09/25,15:26:00,190.23,190.26,190.21,190.25,20787
2019/09/25,15:27:00,190.25,190.25,190.15,190.19,43313
2019/09/25,15:28:00,190.19,190.20,190.16,190.19,48147
2019/09/25,15:29:00,190.19,190.26,190.19,190.23,90343
2019/09/25,15:30:00,190.23,190.23,190.15,190.21,86173
2019/09/25,15:31:00,190.20,190.21,190.16,190.17,26771
2019/09/25,15:32:00,190.17,190.17,190.13,190.15,67738
2019/09/25,15:33:00,190.16,190.17,190.14,190.16,38859
2019/09/25,15:34:00,190.16,190.17,190.12,190.15,81645
2019/09/25,15:35:00,190.15,190.28,190.15,190.28,61610
2019/09/25,15:36:00,190.29,190.29,190.22,190.25,67695
2019/09/25,15:37:00,190.25,190.28,190.25,190.25,23175
2019/09/25,15:38:00,190.25,190.29,190.23,190.28,83458
2019/09/25,15:39:00,190.28,190.29,190.25,190.28,19766
2019/09/25,15:40:00,190.28,190.33,190.28,190.32,59034
2019/09/25,15:41:00,190.32,190.35,190.25,190.31,65950
2019/09/25,15:42:00,190.31,190.33,190.31,190.33,31971
2019/09/25,15:43:00,190.33,190.34,190.30,190.34,22120
2019/09/25,15:44:00,190.34,190.38,190.34,190.35,56771
2019/09/25,15:45:00,190.35,190.36,190.31,190.36,53254
2019/09/25,15:46:00,190.36,190.37,190.26,190.26,49312
2019/09/25,15:47:00,190.27,190.37,190.21,190.35,1007932
2019/09/25,15:48:00,190.34,190.43,190.31,190.40,91333
2019/09/25,15:49:00,190.41,190.45,190.37,190.44,93203
2019/09/25,15:50:00,190.44,190.44,190.39,190.43,120140
2019/09/25,15:51:00,190.44,190.58,190.43,190.45,287732
2019/09/25,15:52:00,190.46,190.46,190.39,190.39,161626
2019/09/25,15:53:00,190.39,190.40,190.34,190.36,133122
2019/09/25,15:54:00,190.36,190.37,190.32,190.35,101540
2019/09/25,15:55:00,190.35,190.36,190.29,190.30,204740
2019/09/25,15:56:00,190.29,190.29,190.19,190.25,313484
2019/09/25,15:57:00,190.25,190.25,190.17,190.18,194873
2019/09/25,15:58:00,190.18,190.22,190.15,190.22,148670
2019/09/25,15:59:00,190.22,190.22,190.12,190.14,263233
2019/09/25,16:00:00,190.13,190.42,190.04,190.08,667220
2019/09/26,09:31:00,189.87,189.87,189.63,189.73,112083
2019/09/26,09:32:00,189.73,189.87,189.69,189.77,108505
2019/09/26,09:33:00,189.77,189.82,189.56,189.67,73620
2019/09/26,09:34:00,189.70,189.70,189.45,189.45,185841
2019/09/26,09:35:00,189.47,189.51,189.28,189.28,179587
2019/09/26,09:36:00,189.29,189.40,189.17,189.19,184861
2019/09/26,09:37:00,189.17,189.20,189.01,189.07,148835
2019/09/26,09:38:00,189.07,189.27,189.07,189.24,190588
2019/09/26,09:39:00,189.24,189.25,189.10,189.16,80567
2019/09/26,09:40:00,189.16,189.29,189.13,189.13,63328
2019/09/26,09:41:00,189.12,189.13,188.87,188.95,91779
2019/09/26,09:42:00,188.95,189.08,188.87,189.06,148144
2019/09/26,09:43:00,189.01,189.08,188.92,189.04,110660
2019/09/26,09:44:00,189.04,189.08,188.98,189.05,49425
2019/09/26,09:45:00,189.04,189.17,189.00,189.17,70971
2019/09/26,09:46:00,189.16,189.21,189.05,189.20,79088
2019/09/26,09:47:00,189.20,189.23,189.04,189.06,124691
2019/09/26,09:48:00,189.04,189.06,188.93,189.02,67736
2019/09/26,09:49:00,189.02,189.09,189.02,189.09,33659
2019/09/26,09:50:00,189.08,189.19,189.04,189.19,149447
2019/09/26,09:51:00,189.19,189.19,189.05,189.08,85753
2019/09/26,09:52:00,189.07,189.12,189.01,189.12,97082
2019/09/26,09:53:00,189.12,189.21,189.11,189.12,108703
2019/09/26,09:54:00,189.12,189.15,189.05,189.08,91528
2019/09/26,09:55:00,189.07,189.07,188.90,188.93,47832
2019/09/26,09:56:00,188.92,188.99,188.77,188.78,85324
2019/09/26,09:57:00,188.78,188.91,188.75,188.91,41313
2019/09/26,09:58:00,188.92,188.92,188.85,188.85,35792
2019/09/26,09:59:00,188.85,188.86,188.77,188.81,46354
2019/09/26,10:00:00,188.80,188.95,188.79,188.91,62869
2019/09/26,10:01:00,188.92,189.12,188.82,189.11,73519
2019/09/26,10:02:00,189.12,189.19,189.06,189.10,85113
2019/09/26,10:03:00,189.09,189.10,188.98,189.03,66537
2019/09/26,10:04:00,189.01,189.14,189.01,189.13,35654
2019/09/26,10:05:00,189.13,189.27,189.09,189.25,115708
2019/09/26,10:06:00,189.26,189.32,189.17,189.20,90579
2019/09/26,10:07:00,189.20,189.25,189.13,189.14,70329
2019/09/26,10:08:00,189.14,189.15,188.96,188.97,59915
2019/09/26,10:09:00,188.96,189.05,188.91,189.04,51466
2019/09/26,10:10:00,189.04,189.04,188.89,188.91,31808
2019/09/26,10:11:00,188.90,188.99,188.90,188.93,21284
2019/09/26,10:12:00,188.93,188.94,188.77,188.86,75501
2019/09/26,10:13:00,188.85,188.91,188.81,188.87,24096
2019/09/26,10:14:00,188.89,188.90,188.79,188.85,25822
2019/09/26,10:15:00,188.86,188.98,188.86,188.87,34994
2019/09/26,10:16:00,188.87,188.88,188.55,188.67,218861
2019/09/26,10:17:00,188.67,188.69,188.59,188.68,90346
2019/09/26,10:18:00,188.68,188.77,188.64,188.74,65363
2019/09/26,10:19:00,188.74,188.82,188.69,188.69,75065
2019/09/26,10:20:00,188.70,188.73,188.67,188.67,36179
2019/09/26,10:21:00,188.67,188.72,188.62,188.67,54308
2019/09/26,10:22:00,188.64,188.78,188.63,188.76,34621
2019/09/26,10:23:00,188.76,188.87,188.75,188.82,67016
2019/09/26,10:24:00,188.81,188.87,188.80,188.84,102766
2019/09/26,10:25:00,188.84,188.84,188.76,188.78,35448
2019/09/26,10:26:00,188.76,188.81,188.68,188.71,56548
2019/09/26,10:27:00,188.71,188.90,188.70,188.90,214892
2019/09/26,10:28:00,188.90,188.95,188.88,188.90,24371
2019/09/26,10:29:00,188.90,189.05,188.90,189.03,46677
2019/09/26,10:30:00,189.04,189.09,188.99,189.08,34662
2019/09/26,10:31:00,189.08,189.13,189.03,189.11,66408
2019/09/26,10:32:00,189.10,189.15,189.10,189.14,29943
2019/09/26,10:33:00,189.14,189.14,189.10,189.11,134123
2019/09/26,10:34:00,189.10,189.11,189.00,189.00,16743
2019/09/26,10:35:00,189.00,189.05,188.97,189.02,37487
2019/09/26,10:36:00,189.03,189.07,188.97,189.06,12268
2019/09/26,10:37:00,189.05,189.05,188.99,188.99,10456
2019/09/26,10:38:00,188.99,189.00,188.93,189.00,23659
2019/09/26,10:39:00,189.00,189.12,189.00,189.08,22666
2019/09/26,10:40:00,189.08,189.17,189.05,189.15,35866
2019/09/26,10:41:00,189.15,189.20,189.12,189.12,33743
2019/09/26,10:42:00,189.12,189.16,189.04,189.06,8854
2019/09/26,10:43:00,189.06,189.16,189.02,189.14,11913
2019/09/26,10:44:00,189.18,189.18,189.14,189.16,12700
2019/09/26,10:45:00,189.17,189.23,189.15,189.16,90706
2019/09/26,10:46:00,189.16,189.16,189.09,189.12,14018
2019/09/26,10:47:00,189.12,189.21,189.12,189.18,22499
2019/09/26,10:48:00,189.18,189.23,189.14,189.23,12805
2019/09/26,10:49:00,189.23,189.35,189.23,189.33,70295
2019/09/26,10:50:00,189.32,189.48,189.31,189.44,104363
2019/09/26,10:51:00,189.44,189.44,189.37,189.42,29930
2019/09/26,10:52:00,189.42,189.44,189.35,189.38,31833
2019/09/26,10:53:00,189.38,189.43,189.36,189.37,30837
2019/09/26,10:54:00,189.37,189.37,189.34,189.34,33474
2019/09/26,10:55:00,189.34,189.35,189.31,189.34,56927
2019/09/26,10:56:00,189.34,189.46,189.31,189.40,48203
2019/09/26,10:57:00,189.38,189.39,188.89,188.89,595025
2019/09/26,10:58:00,188.91,189.11,188.69,188.75,271928
2019/09/26,10:59:00,188.75,188.92,188.69,188.92,136403
2019/09/26,11:00:00,188.92,188.93,188.82,188.88,175941
2019/09/26,11:01:00,188.87,188.92,188.62,188.63,152335
2019/09/26,11:02:00,188.62,188.67,188.38,188.38,211461
2019/09/26,11:03:00,188.38,188.46,188.27,188.36,202582
2019/09/26,11:04:00,188.36,188.50,188.35,188.49,198962
2019/09/26,11:05:00,188.50,188.51,188.44,188.51,78714
2019/09/26,11:06:00,188.52,188.62,188.51,188.57,141285
2019/09/26,11:07:00,188.57,188.70,188.57,188.61,257613
2019/09/26,11:08:00,188.60,188.66,188.59,188.59,29734
2019/09/26,11:09:00,188.59,188.65,188.42,188.43,50040
2019/09/26,11:10:00,188.43,188.52,188.38,188.52,66124
2019/09/26,11:11:00,188.52,188.68,188.52,188.62,39648
2019/09/26,11:12:00,188.62,188.66,188.58,188.58,124167
2019/09/26,11:13:00,188.58,188.59,188.51,188.51,29924
2019/09/26,11:14:00,188.51,188.61,188.50,188.61,126876
2019/09/26,11:15:00,188.61,188.64,188.54,188.54,25297
2019/09/26,11:16:00,188.54,188.59,188.53,188.55,70886
2019/09/26,11:17:00,188.55,188.55,188.42,188.48,82044
2019/09/26,11:18:00,188.48,188.50,188.33,188.33,83766
2019/09/26,11:19:00,188.33,188.45,188.31,188.35,35258
2019/09/26,11:20:00,188.35,188.35,188.03,188.19,198782
2019/09/26,11:21:00,188.19,188.19,187.99,188.01,94816
2019/09/26,11:22:00,188.00,188.12,188.00,188.12,70413
2019/09/26,11:23:00,188.12,188.14,188.04,188.09,21940
2019/09/26,11:24:00,188.09,188.15,188.07,188.13,23037
2019/09/26,11:25:00,188.13,188.15,188.05,188.06,39887
2019/09/26,11:26:00,188.06,188.09,187.98,188.01,39973
2019/09/26,11:27:00,188.02,188.20,188.02,188.19,91798
2019/09/26,11:28:00,188.18,188.26,188.14,188.25,60594
2019/09/26,11:29:00,188.24,188.35,188.24,188.32,83976
2019/09/26,11:30:00,188.31,188.40,188.29,188.34,99788
2019/09/26,11:31:00,188.35,188.46,188.29,188.31,89398
2019/09/26,11:32:00,188.31,188.33,188.26,188.27,81120
2019/09/26,11:33:00,188.27,188.27,188.21,188.24,41914
2019/09/26,11:34:00,188.23,188.31,188.22,188.28,39419
2019/09/26,11:35:00,188.28,188.45,188.28,188.42,51238
2019/09/26,11:36:00,188.41,188.63,188.41,188.53,159280
2019/09/26,11:37:00,188.54,188.59,188.49,188.50,46743
2019/09/26,11:38:00,188.51,188.55,188.49,188.55,24885
2019/09/26,11:39:00,188.55,188.60,188.53,188.60,37921
2019/09/26,11:40:00,188.60,188.64,188.58,188.60,35476
2019/09/26,11:41:00,188.60,188.60,188.52,188.56,41476
2019/09/26,11:42:00,188.56,188.57,188.41,188.47,68787
2019/09/26,11:43:00,188.47,188.49,188.41,188.43,28762
2019/09/26,11:44:00,188.43,188.45,188.36,188.40,31693
2019/09/26,11:45:00,188.40,188.43,188.37,188.42,11618
2019/09/26,11:46:00,188.42,188.42,188.32,188.33,61152
2019/09/26,11:47:00,188.33,188.34,188.24,188.30,42048
2019/09/26,11:48:00,188.32,188.33,188.22,188.27,51624
2019/09/26,11:49:00,188.27,188.30,188.23,188.27,16699
2019/09/26,11:50:00,188.25,188.32,188.22,188.31,17314
2019/09/26,11:51:00,188.32,188.33,188.27,188.33,16152
2019/09/26,11:52:00,188.31,188.33,188.26,188.27,10753
2019/09/26,11:53:00,188.27,188.27,188.14,188.21,58135
2019/09/26,11:54:00,188.20,188.21,188.14,188.19,48422
2019/09/26,11:55:00,188.19,188.27,188.19,188.26,39290
2019/09/26,11:56:00,188.26,188.35,188.26,188.33,79584
2019/09/26,11:57:00,188.33,188.37,188.28,188.36,30212
2019/09/26,11:58:00,188.37,188.46,188.36,188.46,195816
2019/09/26,11:59:00,188.46,188.47,188.39,188.41,100188
2019/09/26,12:00:00,188.41,188.45,188.39,188.42,16843
2019/09/26,12:01:00,188.42,188.42,188.19,188.25,45259
2019/09/26,12:02:00,188.28,188.36,188.28,188.35,31200
2019/09/26,12:03:00,188.35,188.60,188.35,188.56,84860
2019/09/26,12:04:00,188.56,188.72,188.56,188.64,101742
2019/09/26,12:05:00,188.64,188.65,188.56,188.59,48608
2019/09/26,12:06:00,188.59,188.65,188.59,188.62,21778
2019/09/26,12:07:00,188.62,188.69,188.61,188.65,25159
2019/09/26,12:08:00,188.66,188.71,188.64,188.71,17820
2019/09/26,12:09:00,188.72,188.78,188.70,188.75,26947
2019/09/26,12:10:00,188.75,188.79,188.65,188.71,30957
2019/09/26,12:11:00,188.71,188.74,188.64,188.66,21267
2019/09/26,12:12:00,188.65,188.71,188.59,188.68,23507
2019/09/26,12:13:00,188.68,188.76,188.68,188.70,13116
2019/09/26,12:14:00,188.70,188.74,188.70,188.71,9826
2019/09/26,12:15:00,188.71,188.75,188.67,188.73,376055
2019/09/26,12:16:00,188.74,188.84,188.74,188.77,124814
2019/09/26,12:17:00,188.76,188.77,188.70,188.72,32496
2019/09/26,12:18:00,188.72,188.80,188.72,188.77,17368
2019/09/26,12:19:00,188.77,188.79,188.75,188.79,24916
2019/09/26,12:20:00,188.80,188.85,188.77,188.84,23229
2019/09/26,12:21:00,188.84,188.90,188.81,188.87,79603
2019/09/26,12:22:00,188.88,188.88,188.76,188.80,35137
2019/09/26,12:23:00,188.80,188.80,188.73,188.73,23153
2019/09/26,12:24:00,188.73,188.76,188.71,188.75,16719
2019/09/26,12:25:00,188.75,188.79,188.71,188.78,382733
2019/09/26,12:26:00,188.78,188.80,188.71,188.71,16984
2019/09/26,12:27:00,188.71,188.98,188.68,188.95,258135
2019/09/26,12:28:00,188.95,189.14,188.92,189.05,191361
2019/09/26,12:29:00,189.05,189.06,188.96,189.04,48079
2019/09/26,12:30:00,189.05,189.07,189.01,189.01,16288
2019/09/26,12:31:00,189.01,189.01,188.94,188.96,35129
2019/09/26,12:32:00,188.96,189.01,188.94,188.94,16466
2019/09/26,12:33:00,188.94,188.97,188.90,188.91,24407
2019/09/26,12:34:00,188.91,188.91,188.80,188.84,49777
2019/09/26,12:35:00,188.83,188.86,188.81,188.83,26083
2019/09/26,12:36:00,188.83,188.86,188.80,188.80,16675
2019/09/26,12:37:00,188.80,188.84,188.79,188.80,13818
2019/09/26,12:38:00,188.80,188.87,188.80,188.87,11271
2019/09/26,12:39:00,188.86,188.88,188.83,188.86,57574
2019/09/26,12:40:00,188.85,189.03,188.85,189.02,42340
2019/09/26,12:41:00,189.02,189.03,188.92,188.93,22129
2019/09/26,12:42:00,188.93,188.97,188.90,188.90,21633
2019/09/26,12:43:00,188.90,188.94,188.89,188.89,17930
2019/09/26,12:44:00,188.89,188.92,188.88,188.88,9584
2019/09/26,12:45:00,188.89,188.93,188.83,188.83,25242
2019/09/26,12:46:00,188.83,188.88,188.79,188.88,24027
2019/09/26,12:47:00,188.89,188.93,188.89,188.90,10281
2019/09/26,12:48:00,188.90,188.90,188.85,188.87,8083
2019/09/26,12:49:00,188.87,188.89,188.85,188.88,8952
2019/09/26,12:50:00,188.87,188.90,188.87,188.90,12731
2019/09/26,12:51:00,188.90,188.90,188.76,188.77,35736
2019/09/26,12:52:00,188.77,188.83,188.76,188.77,28833
2019/09/26,12:53:00,188.77,188.77,188.71,188.72,59318
2019/09/26,12:54:00,188.72,188.74,188.63,188.65,75209
2019/09/26,12:55:00,188.65,188.73,188.65,188.70,27486
2019/09/26,12:56:00,188.71,188.72,188.60,188.63,642075
2019/09/26,12:57:00,188.63,188.71,188.63,188.70,37167
2019/09/26,12:58:00,188.70,188.75,188.69,188.73,20495
2019/09/26,12:59:00,188.72,188.75,188.72,188.74,7071
2019/09/26,13:00:00,188.75,188.79,188.73,188.79,25242
2019/09/26,13:01:00,188.80,188.82,188.77,188.79,39671
2019/09/26,13:02:00,188.80,188.86,188.80,188.86,19094
2019/09/26,13:03:00,188.86,188.86,188.83,188.86,13490
2019/09/26,13:04:00,188.86,188.86,188.79,188.81,12070
2019/09/26,13:05:00,188.81,188.89,188.81,188.86,32482
2019/09/26,13:06:00,188.86,188.91,188.86,188.88,15370
2019/09/26,13:07:00,188.88,188.90,188.86,188.90,11876
2019/09/26,13:08:00,188.90,188.96,188.90,188.91,32859
2019/09/26,13:09:00,188.91,188.92,188.86,188.87,8650
2019/09/26,13:10:00,188.87,188.88,188.84,188.87,28019
2019/09/26,13:11:00,188.87,188.88,188.77,188.77,46906
2019/09/26,13:12:00,188.77,188.78,188.73,188.76,16048
2019/09/26,13:13:00,188.76,188.79,188.72,188.77,11386
2019/09/26,13:14:00,188.79,188.81,188.75,188.75,15661
2019/09/26,13:15:00,188.74,188.75,188.70,188.71,14406
2019/09/26,13:16:00,188.71,188.74,188.64,188.67,62898
2019/09/26,13:17:00,188.68,188.70,188.67,188.67,14153
2019/09/26,13:18:00,188.68,188.70,188.63,188.69,18686
2019/09/26,13:19:00,188.68,188.68,188.64,188.65,10536
2019/09/26,13:20:00,188.65,188.66,188.61,188.62,26033
2019/09/26,13:21:00,188.62,188.62,188.50,188.54,64467
2019/09/26,13:22:00,188.55,188.55,188.46,188.48,64618
2019/09/26,13:23:00,188.49,188.53,188.47,188.47,39355
2019/09/26,13:24:00,188.46,188.50,188.43,188.49,101027
2019/09/26,13:25:00,188.49,188.53,188.45,188.48,230158
2019/09/26,13:26:00,188.49,188.49,188.45,188.48,32573
2019/09/26,13:27:00,188.48,188.53,188.47,188.53,59847
2019/09/26,13:28:00,188.53,188.56,188.49,188.50,42977
2019/09/26,13:29:00,188.50,188.55,188.50,188.54,50305
2019/09/26,13:30:00,188.55,188.57,188.53,188.56,19138
2019/09/26,13:31:00,188.56,188.59,188.54,188.59,15318
2019/09/26,13:32:00,188.58,188.63,188.56,188.56,48522
2019/09/26,13:33:00,188.57,188.61,188.57,188.61,29905
2019/09/26,13:34:00,188.62,188.65,188.60,188.61,29809
2019/09/26,13:35:00,188.60,188.60,188.52,188.53,71838
2019/09/26,13:36:00,188.52,188.57,188.50,188.56,23601
2019/09/26,13:37:00,188.56,188.59,188.51,188.53,18497
2019/09/26,13:38:00,188.55,188.57,188.55,188.57,7013
2019/09/26,13:39:00,188.58,188.62,188.57,188.62,16703
2019/09/26,13:40:00,188.63,188.85,188.63,188.80,225132
2019/09/26,13:41:00,188.80,188.80,188.72,188.73,100480
2019/09/26,13:42:00,188.73,188.83,188.73,188.83,83948
2019/09/26,13:43:00,188.83,188.86,188.83,188.86,23123
2019/09/26,13:44:00,188.85,188.86,188.81,188.84,31687
2019/09/26,13:45:00,188.84,188.91,188.84,188.91,15376
2019/09/26,13:46:00,188.91,188.95,188.89,188.95,31414
2019/09/26,13:47:00,188.95,188.97,188.88,188.92,55876
2019/09/26,13:48:00,188.92,188.95,188.90,188.92,24069
2019/09/26,13:49:00,188.92,188.92,188.90,188.91,9100
2019/09/26,13:50:00,188.92,188.93,188.87,188.87,10782
2019/09/26,13:51:00,188.87,188.92,188.87,188.89,21291
2019/09/26,13:52:00,188.87,188.89,188.80,188.80,18125
2019/09/26,13:53:00,188.81,188.82,188.77,188.81,17032
2019/09/26,13:54:00,188.81,188.90,188.81,188.89,19110
2019/09/26,13:55:00,188.88,188.97,188.88,188.96,34519
2019/09/26,13:56:00,188.96,188.99,188.94,188.95,47471
2019/09/26,13:57:00,188.94,188.96,188.88,188.88,17827
2019/09/26,13:58:00,188.88,188.92,188.87,188.89,11230
2019/09/26,13:59:00,188.89,188.92,188.88,188.91,8182
2019/09/26,14:00:00,188.92,189.08,188.92,189.06,64886
2019/09/26,14:01:00,189.06,189.31,189.06,189.20,159619
2019/09/26,14:02:00,189.20,189.22,189.15,189.20,399383
2019/09/26,14:03:00,189.20,189.20,189.15,189.18,24323
2019/09/26,14:04:00,189.17,189.20,189.13,189.15,37337
2019/09/26,14:05:00,189.15,189.24,189.12,189.23,55022
2019/09/26,14:06:00,189.23,189.27,189.22,189.23,27902
2019/09/26,14:07:00,189.23,189.26,189.21,189.22,41953
2019/09/26,14:08:00,189.22,189.26,189.21,189.24,18117
2019/09/26,14:09:00,189.26,189.33,189.26,189.33,53248
2019/09/26,14:10:00,189.34,189.54,189.34,189.51,126014
2019/09/26,14:11:00,189.51,189.58,189.43,189.46,54253
2019/09/26,14:12:00,189.46,189.48,189.41,189.43,46765
2019/09/26,14:13:00,189.43,189.46,189.35,189.37,28736
2019/09/26,14:14:00,189.35,189.38,189.32,189.35,93673
2019/09/26,14:15:00,189.35,189.40,189.35,189.36,27861
2019/09/26,14:16:00,189.36,189.39,189.33,189.34,26939
2019/09/26,14:17:00,189.35,189.51,189.34,189.47,59446
2019/09/26,14:18:00,189.46,189.50,189.38,189.39,63761
2019/09/26,14:19:00,189.39,189.42,189.31,189.34,50557
2019/09/26,14:20:00,189.34,189.43,189.34,189.41,46064
2019/09/26,14:21:00,189.40,189.47,189.40,189.42,37458
2019/09/26,14:22:00,189.43,189.52,189.42,189.51,17802
2019/09/26,14:23:00,189.50,189.54,189.48,189.51,35948
2019/09/26,14:24:00,189.51,189.59,189.42,189.47,52044
2019/09/26,14:25:00,189.47,189.51,189.42,189.43,20295
2019/09/26,14:26:00,189.43,189.44,189.36,189.37,23032
2019/09/26,14:27:00,189.37,189.40,189.31,189.33,44579
2019/09/26,14:28:00,189.31,189.32,189.24,189.27,74903
2019/09/26,14:29:00,189.27,189.34,189.27,189.34,27798
2019/09/26,14:30:00,189.34,189.38,189.34,189.34,16611
2019/09/26,14:31:00,189.34,189.42,189.34,189.39,37023
2019/09/26,14:32:00,189.38,189.47,189.38,189.45,33296
2019/09/26,14:33:00,189.45,189.50,189.44,189.48,27951
2019/09/26,14:34:00,189.48,189.48,189.42,189.43,16472
2019/09/26,14:35:00,189.43,189.43,189.35,189.38,19119
2019/09/26,14:36:00,189.38,189.38,189.31,189.31,39143
2019/09/26,14:37:00,189.31,189.36,189.31,189.33,25095
2019/09/26,14:38:00,189.33,189.34,189.32,189.33,10761
2019/09/26,14:39:00,189.33,189.36,189.33,189.35,6213
2019/09/26,14:40:00,189.35,189.36,189.34,189.36,10873
2019/09/26,14:41:00,189.36,189.46,189.36,189.42,30778
2019/09/26,14:42:00,189.42,189.48,189.38,189.42,15168
2019/09/26,14:43:00,189.41,189.47,189.41,189.45,26838
2019/09/26,14:44:00,189.44,189.49,189.44,189.45,27990
2019/09/26,14:45:00,189.44,189.44,189.40,189.44,3075
2019/09/26,14:46:00,189.43,189.45,189.38,189.41,11627
2019/09/26,14:47:00,189.41,189.48,189.41,189.45,10707
2019/09/26,14:48:00,189.45,189.47,189.42,189.42,3756
2019/09/26,14:49:00,189.42,189.46,189.42,189.45,4850
2019/09/26,14:50:00,189.46,189.49,189.44,189.45,7249
2019/09/26,14:51:00,189.45,189.45,189.31,189.31,21516
2019/09/26,14:52:00,189.31,189.32,189.25,189.29,40447
2019/09/26,14:53:00,189.29,189.29,189.22,189.24,40767
2019/09/26,14:54:00,189.23,189.28,189.23,189.26,19244
2019/09/26,14:55:00,189.26,189.26,189.20,189.23,24244
2019/09/26,14:56:00,189.23,189.32,189.21,189.31,38693
2019/09/26,14:57:00,189.31,189.33,189.27,189.27,18138
2019/09/26,14:58:00,189.28,189.30,189.27,189.27,26122
2019/09/26,14:59:00,189.27,189.27,189.15,189.15,36477
2019/09/26,15:00:00,189.14,189.17,189.12,189.14,24280
2019/09/26,15:01:00,189.15,189.38,189.15,189.32,61277
2019/09/26,15:02:00,189.32,189.34,189.29,189.33,14627
2019/09/26,15:03:00,189.33,189.37,189.33,189.36,12320
2019/09/26,15:04:00,189.35,189.37,189.31,189.32,8119
2019/09/26,15:05:00,189.32,189.36,189.31,189.31,9863
2019/09/26,15:06:00,189.31,189.34,189.17,189.21,57517
2019/09/26,15:07:00,189.21,189.27,189.21,189.25,19990
2019/09/26,15:08:00,189.25,189.25,189.20,189.24,16460
2019/09/26,15:09:00,189.24,189.26,189.22,189.24,19030
2019/09/26,15:10:00,189.23,189.37,189.23,189.32,70333
2019/09/26,15:11:00,189.31,189.38,189.28,189.29,51814
2019/09/26,15:12:00,189.29,189.32,189.26,189.30,15865
2019/09/26,15:13:00,189.30,189.32,189.28,189.31,17171
2019/09/26,15:14:00,189.31,189.45,189.31,189.42,65800
2019/09/26,15:15:00,189.42,189.42,189.32,189.32,29563
2019/09/26,15:16:00,189.33,189.36,189.24,189.25,42643
2019/09/26,15:17:00,189.26,189.34,189.26,189.33,29211
2019/09/26,15:18:00,189.32,189.38,189.32,189.34,21521
2019/09/26,15:19:00,189.35,189.39,189.31,189.36,23325
2019/09/26,15:20:00,189.36,189.37,189.31,189.36,20280
2019/09/26,15:21:00,189.36,189.39,189.33,189.33,23171
2019/09/26,15:22:00,189.33,189.33,189.30,189.33,9372
2019/09/26,15:23:00,189.33,189.43,189.33,189.41,28256
2019/09/26,15:24:00,189.41,189.41,189.32,189.32,30456
2019/09/26,15:25:00,189.32,189.33,189.27,189.33,48042
2019/09/26,15:26:00,189.33,189.75,189.32,189.65,645745
2019/09/26,15:27:00,189.64,189.64,189.32,189.60,189095
2019/09/26,15:28:00,189.59,189.72,189.56,189.63,113009
2019/09/26,15:29:00,189.67,189.73,189.59,189.63,74087
2019/09/26,15:30:00,189.63,189.68,189.58,189.67,45993
2019/09/26,15:31:00,189.67,189.74,189.63,189.73,50638
2019/09/26,15:32:00,189.72,189.74,189.65,189.71,46942
2019/09/26,15:33:00,189.71,189.92,189.71,189.90,153178
2019/09/26,15:34:00,189.90,190.00,189.83,189.95,515042
2019/09/26,15:35:00,189.95,189.97,189.86,189.90,154132
2019/09/26,15:36:00,189.90,189.91,189.82,189.82,54725
2019/09/26,15:37:00,189.83,189.84,189.80,189.81,49926
2019/09/26,15:38:00,189.81,189.89,189.80,189.86,292125
2019/09/26,15:39:00,189.86,189.87,189.82,189.82,222549
2019/09/26,15:40:00,189.83,189.85,189.65,189.66,79302
2019/09/26,15:41:00,189.65,189.68,189.54,189.59,80694
2019/09/26,15:42:00,189.59,189.63,189.56,189.58,34196
2019/09/26,15:43:00,189.58,189.58,189.42,189.45,68225
2019/09/26,15:44:00,189.46,189.46,189.39,189.43,28872
2019/09/26,15:45:00,189.43,189.48,189.42,189.47,17029
2019/09/26,15:46:00,189.47,189.51,189.42,189.45,30383
2019/09/26,15:47:00,189.45,189.51,189.44,189.47,30427
2019/09/26,15:48:00,189.47,189.47,189.44,189.45,18411
2019/09/26,15:49:00,189.45,189.50,189.44,189.48,19379
2019/09/26,15:50:00,189.48,189.56,189.48,189.56,35420
2019/09/26,15:51:00,189.56,189.57,189.42,189.56,124796
2019/09/26,15:52:00,189.56,189.59,189.54,189.57,38133
2019/09/26,15:53:00,189.57,189.59,189.47,189.50,44635
2019/09/26,15:54:00,189.50,189.50,189.30,189.30,86614
2019/09/26,15:55:00,189.30,189.37,189.28,189.37,85617
2019/09/26,15:56:00,189.37,189.37,189.16,189.22,342374
2019/09/26,15:57:00,189.22,189.25,189.18,189.22,130039
2019/09/26,15:58:00,189.21,189.22,189.12,189.15,130544
2019/09/26,15:59:00,189.15,189.27,189.13,189.26,143029
2019/09/26,16:00:00,189.26,189.48,189.17,189.48,387195
2019/09/27,09:31:00,189.70,189.74,189.50,189.58,188591
2019/09/27,09:32:00,189.58,189.83,189.50,189.55,366795
2019/09/27,09:33:00,189.55,189.56,189.32,189.36,270237
2019/09/27,09:34:00,189.36,189.41,189.31,189.41,124818
2019/09/27,09:35:00,189.41,189.48,189.33,189.35,107275
2019/09/27,09:36:00,189.37,189.50,189.36,189.45,67284
2019/09/27,09:37:00,189.44,189.51,189.40,189.47,153175
2019/09/27,09:38:00,189.47,189.47,189.38,189.42,64709
2019/09/27,09:39:00,189.42,189.42,189.27,189.29,137101
2019/09/27,09:40:00,189.29,189.31,189.19,189.28,71350
2019/09/27,09:41:00,189.28,189.29,189.17,189.23,45326
2019/09/27,09:42:00,189.23,189.32,189.19,189.27,40692
2019/09/27,09:43:00,189.26,189.36,189.23,189.33,46410
2019/09/27,09:44:00,189.33,189.38,189.33,189.35,44014
2019/09/27,09:45:00,189.35,189.39,189.25,189.31,45547
2019/09/27,09:46:00,189.32,189.42,189.24,189.24,59789
2019/09/27,09:47:00,189.23,189.24,189.14,189.15,114220
2019/09/27,09:48:00,189.15,189.16,189.06,189.10,48674
2019/09/27,09:49:00,189.11,189.11,189.05,189.10,38179
2019/09/27,09:50:00,189.09,189.18,189.09,189.14,38638
2019/09/27,09:51:00,189.15,189.15,189.00,189.02,72525
2019/09/27,09:52:00,189.02,189.02,188.90,188.90,63559
2019/09/27,09:53:00,188.90,188.92,188.82,188.89,69245
2019/09/27,09:54:00,188.87,188.92,188.86,188.88,72889
2019/09/27,09:55:00,188.87,188.87,188.69,188.72,539587
2019/09/27,09:56:00,188.71,188.71,188.55,188.64,188798
2019/09/27,09:57:00,188.64,188.64,188.52,188.56,141190
2019/09/27,09:58:00,188.57,188.57,188.47,188.50,147147
2019/09/27,09:59:00,188.49,188.58,188.46,188.58,109059
2019/09/27,10:00:00,188.58,188.69,188.58,188.63,56365
2019/09/27,10:01:00,188.62,188.71,188.62,188.66,119701
2019/09/27,10:02:00,188.66,188.68,188.49,188.51,61927
2019/09/27,10:03:00,188.51,188.64,188.43,188.57,62022
2019/09/27,10:04:00,188.55,188.57,188.50,188.50,39166
2019/09/27,10:05:00,188.50,188.50,188.31,188.31,106999
2019/09/27,10:06:00,188.32,188.44,188.24,188.43,103011
2019/09/27,10:07:00,188.43,188.51,188.39,188.39,38636
2019/09/27,10:08:00,188.40,188.49,188.39,188.46,20613
2019/09/27,10:09:00,188.46,188.53,188.44,188.47,46423
2019/09/27,10:10:00,188.46,188.47,188.38,188.41,41987
2019/09/27,10:11:00,188.43,188.53,188.35,188.53,36998
2019/09/27,10:12:00,188.53,188.57,188.46,188.50,66488
2019/09/27,10:13:00,188.49,188.54,188.45,188.52,23245
2019/09/27,10:14:00,188.51,188.53,188.43,188.43,30155
2019/09/27,10:15:00,188.43,188.53,188.39,188.40,54992
2019/09/27,10:16:00,188.40,188.43,188.25,188.28,94618
2019/09/27,10:17:00,188.27,188.34,188.21,188.34,66688
2019/09/27,10:18:00,188.34,188.48,188.34,188.39,39343
2019/09/27,10:19:00,188.44,188.45,188.38,188.43,28130
2019/09/27,10:20:00,188.43,188.53,188.43,188.53,70957
2019/09/27,10:21:00,188.51,188.62,188.51,188.58,94289
2019/09/27,10:22:00,188.58,188.60,188.55,188.60,23027
2019/09/27,10:23:00,188.59,188.64,188.54,188.58,65414
2019/09/27,10:24:00,188.58,188.60,188.49,188.53,88903
2019/09/27,10:25:00,188.53,188.57,188.52,188.55,30106
2019/09/27,10:26:00,188.55,188.55,188.48,188.53,28651
2019/09/27,10:27:00,188.54,188.59,188.51,188.59,22464
2019/09/27,10:28:00,188.59,188.61,188.54,188.58,25388
2019/09/27,10:29:00,188.58,188.74,188.58,188.69,110522
2019/09/27,10:30:00,188.69,188.73,188.66,188.73,66441
2019/09/27,10:31:00,188.72,188.75,188.67,188.69,50731
2019/09/27,10:32:00,188.69,188.73,188.67,188.71,36197
2019/09/27,10:33:00,188.71,188.71,188.57,188.57,46142
2019/09/27,10:34:00,188.57,188.59,188.47,188.55,73287
2019/09/27,10:35:00,188.55,188.59,188.52,188.57,34484
2019/09/27,10:36:00,188.57,188.65,188.54,188.63,49517
2019/09/27,10:37:00,188.63,188.79,188.63,188.78,103900
2019/09/27,10:38:00,188.78,188.79,188.71,188.73,57069
2019/09/27,10:39:00,188.73,188.82,188.72,188.77,35115
2019/09/27,10:40:00,188.78,188.87,188.78,188.87,49242
2019/09/27,10:41:00,188.88,188.96,188.87,188.91,63315
2019/09/27,10:42:00,188.90,188.94,188.86,188.94,65474
2019/09/27,10:43:00,188.94,188.95,188.91,188.91,43573
2019/09/27,10:44:00,188.91,189.02,188.91,188.95,63793
2019/09/27,10:45:00,188.95,189.05,188.94,189.02,63760
2019/09/27,10:46:00,189.02,189.09,189.00,189.01,81723
2019/09/27,10:47:00,189.00,189.01,188.96,189.00,33237
2019/09/27,10:48:00,189.00,189.05,189.00,189.03,21696
2019/09/27,10:49:00,189.03,189.22,189.03,189.16,151930
2019/09/27,10:50:00,189.16,189.20,189.12,189.16,67108
2019/09/27,10:51:00,189.19,189.19,189.07,189.07,33205
2019/09/27,10:52:00,189.07,189.11,189.07,189.10,19089
2019/09/27,10:53:00,189.10,189.14,189.09,189.10,19613
2019/09/27,10:54:00,189.10,189.11,189.09,189.09,13599
2019/09/27,10:55:00,189.08,189.08,189.05,189.05,58149
2019/09/27,10:56:00,189.05,189.11,189.05,189.09,31840
2019/09/27,10:57:00,189.11,189.11,189.06,189.11,7484
2019/09/27,10:58:00,189.11,189.16,189.07,189.10,104639
2019/09/27,10:59:00,189.10,189.27,189.10,189.22,51367
2019/09/27,11:00:00,189.22,189.29,189.22,189.23,17338
2019/09/27,11:01:00,189.23,189.25,189.12,189.16,37409
2019/09/27,11:02:00,189.19,189.29,189.19,189.27,48392
2019/09/27,11:03:00,189.28,189.33,189.26,189.29,32312
2019/09/27,11:04:00,189.30,189.32,189.24,189.24,16021
2019/09/27,11:05:00,189.25,189.32,189.25,189.26,59383
2019/09/27,11:06:00,189.23,189.26,189.20,189.23,34199
2019/09/27,11:07:00,189.23,189.31,189.23,189.27,23696
2019/09/27,11:08:00,189.27,189.29,189.24,189.24,16319
2019/09/27,11:09:00,189.25,189.28,189.20,189.24,49134
2019/09/27,11:10:00,189.23,189.26,189.22,189.26,23272
2019/09/27,11:11:00,189.26,189.26,189.18,189.21,39071
2019/09/27,11:12:00,189.21,189.24,189.19,189.21,8195
2019/09/27,11:13:00,189.22,189.23,189.21,189.23,211447
2019/09/27,11:14:00,189.21,189.25,189.21,189.24,16315
2019/09/27,11:15:00,189.24,189.40,189.21,189.40,44164
2019/09/27,11:16:00,189.39,189.43,189.15,189.16,76708
2019/09/27,11:17:00,189.16,189.21,189.14,189.17,71926
2019/09/27,11:18:00,189.16,189.19,189.12,189.16,72168
2019/09/27,11:19:00,189.17,189.21,189.14,189.18,29087
2019/09/27,11:20:00,189.18,189.18,189.11,189.12,28906
2019/09/27,11:21:00,189.12,189.18,189.12,189.16,14508
2019/09/27,11:22:00,189.15,189.17,189.12,189.13,62390
2019/09/27,11:23:00,189.13,189.17,189.13,189.13,15530
2019/09/27,11:24:00,189.14,189.22,189.14,189.22,6551
2019/09/27,11:25:00,189.23,189.32,189.22,189.27,45677
2019/09/27,11:26:00,189.27,189.32,189.25,189.30,22635
2019/09/27,11:27:00,189.30,189.37,189.27,189.36,57833
2019/09/27,11:28:00,189.35,189.37,189.31,189.33,13006
2019/09/27,11:29:00,189.33,189.33,189.27,189.29,11036
2019/09/27,11:30:00,189.29,189.34,189.29,189.31,19344
2019/09/27,11:31:00,189.31,189.31,189.21,189.22,36030
2019/09/27,11:32:00,189.22,189.23,189.13,189.22,31244
2019/09/27,11:33:00,189.22,189.36,189.22,189.35,19103
2019/09/27,11:34:00,189.35,189.35,189.19,189.22,80501
2019/09/27,11:35:00,189.22,189.28,189.22,189.28,13279
2019/09/27,11:36:00,189.28,189.33,189.22,189.22,27390
2019/09/27,11:37:00,189.22,189.22,188.73,188.75,255672
2019/09/27,11:38:00,188.56,188.63,187.98,188.15,1024481
2019/09/27,11:39:00,188.20,188.20,187.48,187.76,607462
2019/09/27,11:40:00,187.74,188.03,187.37,188.01,403748
2019/09/27,11:41:00,188.01,188.16,187.74,188.03,372118
2019/09/27,11:42:00,188.03,188.33,187.98,188.01,273157
2019/09/27,11:43:00,188.01,188.05,187.83,187.92,102526
2019/09/27,11:44:00,187.90,188.02,187.83,187.94,139669
2019/09/27,11:45:00,187.96,188.08,187.89,187.93,129778
2019/09/27,11:46:00,187.93,188.10,187.75,188.03,201506
2019/09/27,11:47:00,188.03,188.19,187.96,188.09,102032
2019/09/27,11:48:00,188.09,188.11,187.93,188.02,63457
2019/09/27,11:49:00,188.04,188.16,188.00,188.15,112011
2019/09/27,11:50:00,188.14,188.17,188.08,188.12,40085
2019/09/27,11:51:00,188.12,188.12,187.94,188.01,58086
2019/09/27,11:52:00,188.02,188.14,187.99,188.02,58580
2019/09/27,11:53:00,188.01,188.07,187.99,188.00,56182
2019/09/27,11:54:00,188.02,188.10,187.99,188.10,24065
2019/09/27,11:55:00,188.10,188.15,188.02,188.14,24320
2019/09/27,11:56:00,188.14,188.67,188.14,188.66,233511
2019/09/27,11:57:00,188.67,189.15,188.65,188.73,290064
2019/09/27,11:58:00,188.73,188.82,188.53,188.64,181021
2019/09/27,11:59:00,188.65,188.70,188.52,188.54,66205
2019/09/27,12:00:00,188.55,188.65,188.55,188.57,27871
2019/09/27,12:01:00,188.56,188.62,188.43,188.43,45900
2019/09/27,12:02:00,188.45,188.47,188.38,188.43,42916
2019/09/27,12:03:00,188.43,188.46,188.23,188.32,94783
2019/09/27,12:04:00,188.31,188.39,188.23,188.23,21525
2019/09/27,12:05:00,188.23,188.33,188.22,188.28,38502
2019/09/27,12:06:00,188.30,188.38,188.23,188.33,25869
2019/09/27,12:07:00,188.32,188.38,188.29,188.35,60466
2019/09/27,12:08:00,188.36,188.38,188.12,188.22,33692
2019/09/27,12:09:00,188.25,188.42,188.25,188.40,38448
2019/09/27,12:10:00,188.38,188.40,188.32,188.33,24919
2019/09/27,12:11:00,188.33,188.43,188.32,188.43,18359
2019/09/27,12:12:00,188.43,188.58,188.43,188.58,68215
2019/09/27,12:13:00,188.58,188.69,188.45,188.49,176230
2019/09/27,12:14:00,188.49,188.52,188.32,188.47,64079
2019/09/27,12:15:00,188.48,188.64,188.46,188.56,30694
2019/09/27,12:16:00,188.57,188.69,188.49,188.63,14596
2019/09/27,12:17:00,188.63,188.64,188.53,188.53,32743
2019/09/27,12:18:00,188.53,188.63,188.51,188.55,22238
2019/09/27,12:19:00,188.55,188.56,188.24,188.24,74551
2019/09/27,12:20:00,188.28,188.29,188.07,188.11,82263
2019/09/27,12:21:00,188.10,188.23,188.09,188.20,46409
2019/09/27,12:22:00,188.19,188.25,188.19,188.21,27367
2019/09/27,12:23:00,188.24,188.27,188.17,188.20,18693
2019/09/27,12:24:00,188.19,188.24,188.13,188.20,22822
2019/09/27,12:25:00,188.19,188.20,188.08,188.12,46614
2019/09/27,12:26:00,188.10,188.15,188.04,188.07,140620
2019/09/27,12:27:00,188.06,188.11,188.03,188.06,115256
2019/09/27,12:28:00,188.06,188.09,187.97,188.05,52006
2019/09/27,12:29:00,188.05,188.19,188.05,188.15,91946
2019/09/27,12:30:00,188.13,188.16,188.10,188.12,12331
2019/09/27,12:31:00,188.09,188.09,187.86,187.91,115972
2019/09/27,12:32:00,187.92,187.97,187.89,187.91,49600
2019/09/27,12:33:00,187.88,188.02,187.88,188.01,38173
2019/09/27,12:34:00,188.00,188.03,187.97,187.98,32086
2019/09/27,12:35:00,187.97,187.99,187.90,187.95,62292
2019/09/27,12:36:00,187.93,188.04,187.91,188.00,29919
2019/09/27,12:37:00,187.97,187.99,187.92,187.98,13488
2019/09/27,12:38:00,188.00,188.06,187.95,188.00,19548
2019/09/27,12:39:00,188.02,188.06,187.99,188.05,16196
2019/09/27,12:40:00,188.05,188.05,188.01,188.01,15160
2019/09/27,12:41:00,188.01,188.23,188.01,188.14,63431
2019/09/27,12:42:00,188.15,188.21,188.07,188.09,45936
2019/09/27,12:43:00,188.09,188.09,187.98,187.99,46803
2019/09/27,12:44:00,188.01,188.02,187.95,187.96,27024
2019/09/27,12:45:00,187.96,187.96,187.74,187.79,130186
2019/09/27,12:46:00,187.79,187.85,187.72,187.76,26170
2019/09/27,12:47:00,187.76,187.79,187.71,187.77,52730
2019/09/27,12:48:00,187.75,187.75,187.59,187.61,61394
2019/09/27,12:49:00,187.60,187.60,187.48,187.53,145048
2019/09/27,12:50:00,187.53,187.58,187.48,187.48,76781
2019/09/27,12:51:00,187.47,187.58,187.43,187.57,140379
2019/09/27,12:52:00,187.58,187.71,187.52,187.54,53238
2019/09/27,12:53:00,187.55,187.63,187.50,187.53,29560
2019/09/27,12:54:00,187.53,187.57,187.51,187.51,37553
2019/09/27,12:55:00,187.51,187.51,187.41,187.48,57796
2019/09/27,12:56:00,187.48,187.60,187.47,187.49,48273
2019/09/27,12:57:00,187.50,187.59,187.24,187.25,302998
2019/09/27,12:58:00,187.25,187.37,187.18,187.21,91105
2019/09/27,12:59:00,187.21,187.22,187.07,187.07,85239
2019/09/27,13:00:00,187.08,187.12,186.95,186.96,122696
2019/09/27,13:01:00,186.95,187.03,186.79,186.81,266346
2019/09/27,13:02:00,186.79,186.93,186.79,186.92,148905
2019/09/27,13:03:00,186.93,187.12,186.92,187.09,204737
2019/09/27,13:04:00,187.09,187.09,186.97,187.06,104248
2019/09/27,13:05:00,187.06,187.15,186.99,187.13,93254
2019/09/27,13:06:00,187.13,187.15,187.05,187.12,94535
2019/09/27,13:07:00,187.12,187.14,187.05,187.08,55621
2019/09/27,13:08:00,187.08,187.16,187.06,187.15,70954
2019/09/27,13:09:00,187.16,187.36,187.15,187.32,151434
2019/09/27,13:10:00,187.31,187.46,187.30,187.37,85163
2019/09/27,13:11:00,187.37,187.39,187.31,187.33,40301
2019/09/27,13:12:00,187.33,187.37,187.31,187.34,20227
2019/09/27,13:13:00,187.36,187.43,187.30,187.32,100150
2019/09/27,13:14:00,187.32,187.43,187.32,187.36,26454
2019/09/27,13:15:00,187.36,187.36,187.22,187.26,54594
2019/09/27,13:16:00,187.26,187.27,187.17,187.18,36554
2019/09/27,13:17:00,187.19,187.20,187.01,187.06,124030
2019/09/27,13:18:00,187.05,187.09,186.96,187.01,58295
2019/09/27,13:19:00,187.03,187.04,186.94,186.99,62614
2019/09/27,13:20:00,186.99,187.04,186.94,187.04,31729
2019/09/27,13:21:00,187.03,187.16,187.01,187.09,546522
2019/09/27,13:22:00,187.08,187.11,187.00,187.00,41170
2019/09/27,13:23:00,187.00,187.00,186.86,186.95,96163
2019/09/27,13:24:00,186.94,186.99,186.90,186.91,45031
2019/09/27,13:25:00,186.92,186.95,186.85,186.90,466916
2019/09/27,13:26:00,186.91,186.92,186.83,186.91,45444
2019/09/27,13:27:00,186.91,187.08,186.91,186.96,110544
2019/09/27,13:28:00,186.97,187.05,186.97,187.00,31121
2019/09/27,13:29:00,187.01,187.06,186.99,187.04,21179
2019/09/27,13:30:00,187.04,187.11,187.03,187.11,36128
2019/09/27,13:31:00,187.11,187.11,187.02,187.05,72338
2019/09/27,13:32:00,187.05,187.07,186.82,186.85,74482
2019/09/27,13:33:00,186.84,186.86,186.74,186.86,161076
2019/09/27,13:34:00,186.87,186.93,186.85,186.90,24349
2019/09/27,13:35:00,186.90,187.00,186.85,186.94,45148
2019/09/27,13:36:00,186.94,187.01,186.90,187.00,34651
2019/09/27,13:37:00,187.00,187.01,186.83,186.86,98788
2019/09/27,13:38:00,186.86,186.91,186.83,186.84,28034
2019/09/27,13:39:00,186.84,187.01,186.81,187.00,128581
2019/09/27,13:40:00,187.00,187.02,186.95,186.97,28558
2019/09/27,13:41:00,186.97,187.04,186.97,187.01,44684
2019/09/27,13:42:00,187.01,187.18,186.99,187.17,86482
2019/09/27,13:43:00,187.17,187.26,187.12,187.24,59716
2019/09/27,13:44:00,187.25,187.28,187.19,187.23,53315
2019/09/27,13:45:00,187.23,187.23,187.14,187.16,66755
2019/09/27,13:46:00,187.15,187.15,186.99,187.03,38450
2019/09/27,13:47:00,187.02,187.04,186.96,187.01,23747
2019/09/27,13:48:00,187.03,187.06,186.96,187.00,16358
2019/09/27,13:49:00,187.00,187.01,186.94,186.95,11158
2019/09/27,13:50:00,186.95,186.95,186.88,186.93,25367
2019/09/27,13:51:00,186.92,186.93,186.68,186.74,149852
2019/09/27,13:52:00,186.75,186.83,186.72,186.80,26255
2019/09/27,13:53:00,186.80,186.90,186.80,186.83,35402
2019/09/27,13:54:00,186.85,186.96,186.85,186.95,48437
2019/09/27,13:55:00,186.95,187.06,186.92,187.00,47410
2019/09/27,13:56:00,187.00,187.09,186.97,187.05,20890
2019/09/27,13:57:00,187.07,187.20,187.07,187.15,65951
2019/09/27,13:58:00,187.15,187.15,187.06,187.07,28372
2019/09/27,13:59:00,187.07,187.13,187.05,187.11,14095
2019/09/27,14:00:00,187.10,187.18,187.05,187.17,30905
2019/09/27,14:01:00,187.17,187.19,186.98,187.13,145197
2019/09/27,14:02:00,187.13,187.15,187.03,187.03,33165
2019/09/27,14:03:00,187.03,187.03,186.89,186.92,42091
2019/09/27,14:04:00,186.90,186.95,186.80,186.91,93167
2019/09/27,14:05:00,186.92,186.99,186.92,186.93,29367
2019/09/27,14:06:00,186.92,186.95,186.79,186.91,31007
2019/09/27,14:07:00,186.91,186.95,186.77,186.79,43591
2019/09/27,14:08:00,186.79,186.84,186.76,186.82,612481
2019/09/27,14:09:00,186.82,186.85,186.75,186.79,31765
2019/09/27,14:10:00,186.79,186.80,186.69,186.71,33312
2019/09/27,14:11:00,186.71,186.76,186.67,186.73,29602
2019/09/27,14:12:00,186.74,186.74,186.63,186.67,38558
2019/09/27,14:13:00,186.67,186.67,186.59,186.61,24207
2019/09/27,14:14:00,186.61,186.61,186.51,186.53,61635
2019/09/27,14:15:00,186.53,186.76,186.53,186.75,51265
2019/09/27,14:16:00,186.75,186.76,186.70,186.76,36573
2019/09/27,14:17:00,186.76,186.80,186.63,186.67,54589
2019/09/27,14:18:00,186.67,186.67,186.56,186.64,595035
2019/09/27,14:19:00,186.64,186.68,186.59,186.68,144941
2019/09/27,14:20:00,186.68,186.71,186.65,186.70,19039
2019/09/27,14:21:00,186.71,186.84,186.67,186.74,163270
2019/09/27,14:22:00,186.74,186.82,186.69,186.81,26386
2019/09/27,14:23:00,186.81,186.83,186.75,186.76,20883
2019/09/27,14:24:00,186.76,186.77,186.60,186.60,30848
2019/09/27,14:25:00,186.61,186.68,186.56,186.58,56222
2019/09/27,14:26:00,186.58,186.65,186.57,186.62,38909
2019/09/27,14:27:00,186.62,186.66,186.59,186.59,10824
2019/09/27,14:28:00,186.58,186.74,186.57,186.71,32436
2019/09/27,14:29:00,186.69,186.69,186.43,186.48,74621
2019/09/27,14:30:00,186.50,186.62,186.49,186.57,53392
2019/09/27,14:31:00,186.57,186.63,186.49,186.59,48471
2019/09/27,14:32:00,186.58,186.59,186.50,186.50,78631
2019/09/27,14:33:00,186.49,186.53,186.40,186.41,313128
2019/09/27,14:34:00,186.41,186.46,186.40,186.44,263406
2019/09/27,14:35:00,186.44,186.49,186.39,186.42,90818
2019/09/27,14:36:00,186.41,186.49,186.40,186.46,190719
2019/09/27,14:37:00,186.45,186.60,186.42,186.56,89405
2019/09/27,14:38:00,186.56,186.63,186.42,186.56,1850384
2019/09/27,14:39:00,186.57,186.57,186.39,186.45,225044
2019/09/27,14:40:00,186.45,186.52,186.41,186.43,61657
2019/09/27,14:41:00,186.43,186.51,186.39,186.41,39238
2019/09/27,14:42:00,186.41,186.53,186.40,186.49,25019
2019/09/27,14:43:00,186.49,186.50,186.40,186.41,24134
2019/09/27,14:44:00,186.42,186.43,186.37,186.38,22924
2019/09/27,14:45:00,186.38,186.41,186.32,186.33,47216
2019/09/27,14:46:00,186.33,186.39,186.21,186.24,78169
2019/09/27,14:47:00,186.24,186.27,186.16,186.21,60646
2019/09/27,14:48:00,186.21,186.29,186.21,186.28,66794
2019/09/27,14:49:00,186.28,186.32,186.14,186.16,118654
2019/09/27,14:50:00,186.18,186.20,186.01,186.01,202623
2019/09/27,14:51:00,186.01,186.08,185.93,185.93,219009
2019/09/27,14:52:00,185.92,185.96,185.79,185.79,252096
2019/09/27,14:53:00,185.78,185.84,185.75,185.81,147213
2019/09/27,14:54:00,185.80,185.88,185.79,185.86,68028
2019/09/27,14:55:00,185.86,185.89,185.83,185.86,25708
2019/09/27,14:56:00,185.86,186.00,185.86,185.98,93495
2019/09/27,14:57:00,185.98,186.03,185.94,185.99,262541
2019/09/27,14:58:00,185.99,186.10,185.99,186.05,64109
2019/09/27,14:59:00,186.05,186.12,186.04,186.05,81802
2019/09/27,15:00:00,186.05,186.05,185.97,186.02,53645
2019/09/27,15:01:00,186.02,186.16,186.01,186.11,110596
2019/09/27,15:02:00,186.11,186.22,186.06,186.22,70847
2019/09/27,15:03:00,186.22,186.29,186.20,186.23,67297
2019/09/27,15:04:00,186.23,186.25,186.13,186.24,133108
2019/09/27,15:05:00,186.22,186.32,186.21,186.24,60968
2019/09/27,15:06:00,186.25,186.30,186.23,186.25,34047
2019/09/27,15:07:00,186.25,186.28,186.16,186.16,56972
2019/09/27,15:08:00,186.16,186.25,186.15,186.19,47335
2019/09/27,15:09:00,186.19,186.19,186.06,186.06,58552
2019/09/27,15:10:00,186.06,186.11,185.97,186.11,74098
2019/09/27,15:11:00,186.11,186.18,186.08,186.15,61664
2019/09/27,15:12:00,186.14,186.21,186.11,186.14,52925
2019/09/27,15:13:00,186.15,186.15,186.06,186.06,100383
2019/09/27,15:14:00,186.06,186.13,186.05,186.07,197263
2019/09/27,15:15:00,186.07,186.16,186.04,186.07,62272
2019/09/27,15:16:00,186.06,186.20,186.01,186.18,64134
2019/09/27,15:17:00,186.18,186.38,186.18,186.38,262851
2019/09/27,15:18:00,186.38,186.42,186.33,186.38,123640
2019/09/27,15:19:00,186.38,186.58,186.37,186.52,221779
2019/09/27,15:20:00,186.52,186.59,186.49,186.54,165822
2019/09/27,15:21:00,186.54,186.58,186.50,186.54,132864
2019/09/27,15:22:00,186.54,186.61,186.52,186.57,90620
2019/09/27,15:23:00,186.56,186.56,186.50,186.55,72959
2019/09/27,15:24:00,186.55,186.66,186.53,186.63,99825
2019/09/27,15:25:00,186.62,186.67,186.56,186.66,82512
2019/09/27,15:26:00,186.67,186.67,186.58,186.61,110082
2019/09/27,15:27:00,186.61,186.61,186.43,186.43,201767
2019/09/27,15:28:00,186.43,186.48,186.39,186.44,99000
2019/09/27,15:29:00,186.44,186.47,186.36,186.44,110057
2019/09/27,15:30:00,186.43,186.46,186.40,186.44,36639
2019/09/27,15:31:00,186.42,186.54,186.38,186.53,68463
2019/09/27,15:32:00,186.53,186.69,186.53,186.57,123059
2019/09/27,15:33:00,186.57,186.73,186.56,186.73,63916
2019/09/27,15:34:00,186.74,186.80,186.73,186.78,132887
2019/09/27,15:35:00,186.78,186.88,186.74,186.83,136774
2019/09/27,15:36:00,186.83,186.93,186.83,186.87,115412
2019/09/27,15:37:00,186.88,186.90,186.79,186.80,141633
2019/09/27,15:38:00,186.79,186.80,186.64,186.69,80599
2019/09/27,15:39:00,186.69,186.77,186.61,186.76,222705
2019/09/27,15:40:00,186.76,186.84,186.71,186.81,583352
2019/09/27,15:41:00,186.81,186.92,186.78,186.90,71986
2019/09/27,15:42:00,186.89,186.92,186.84,186.88,48187
2019/09/27,15:43:00,186.88,186.89,186.78,186.78,163146
2019/09/27,15:44:00,186.79,186.81,186.73,186.75,65052
2019/09/27,15:45:00,186.74,186.80,186.72,186.79,63449
2019/09/27,15:46:00,186.79,186.84,186.76,186.83,84615
2019/09/27,15:47:00,186.82,186.83,186.75,186.75,74127
2019/09/27,15:48:00,186.76,186.85,186.76,186.85,162778
2019/09/27,15:49:00,186.85,186.86,186.80,186.82,41320
2019/09/27,15:50:00,186.81,186.91,186.81,186.87,136428
2019/09/27,15:51:00,186.87,187.19,186.85,187.09,355858
2019/09/27,15:52:00,187.09,187.22,187.07,187.07,284113
2019/09/27,15:53:00,187.07,187.10,186.94,187.01,125833
2019/09/27,15:54:00,187.01,187.07,186.93,186.94,117084
2019/09/27,15:55:00,186.94,187.16,186.94,187.03,396997
2019/09/27,15:56:00,187.03,187.09,186.83,186.83,578214
2019/09/27,15:57:00,186.83,186.99,186.83,186.97,213914
2019/09/27,15:58:00,186.97,187.05,186.95,187.05,165575
2019/09/27,15:59:00,187.05,187.14,187.04,187.14,173270
2019/09/27,16:00:00,187.14,187.18,186.82,187.03,415777
2019/09/30,09:31:00,187.75,187.86,187.72,187.75,137024
2019/09/30,09:32:00,187.75,187.85,187.66,187.74,189540
2019/09/30,09:33:00,187.74,187.82,187.56,187.73,199226
2019/09/30,09:34:00,187.71,187.74,187.60,187.63,132820
2019/09/30,09:35:00,187.62,187.94,187.56,187.93,123144
2019/09/30,09:36:00,187.92,188.01,187.50,187.57,166466
2019/09/30,09:37:00,187.57,187.75,187.45,187.69,120706
2019/09/30,09:38:00,187.70,187.85,187.60,187.60,84964
2019/09/30,09:39:00,187.59,187.68,187.53,187.55,63745
2019/09/30,09:40:00,187.54,187.54,187.45,187.52,77942
2019/09/30,09:41:00,187.52,187.59,187.40,187.59,75753
2019/09/30,09:42:00,187.59,187.79,187.57,187.76,31418
2019/09/30,09:43:00,187.76,187.83,187.66,187.75,117107
2019/09/30,09:44:00,187.75,187.75,187.61,187.64,121775
2019/09/30,09:45:00,187.64,187.76,187.60,187.68,83903
2019/09/30,09:46:00,187.68,187.76,187.58,187.73,46713
2019/09/30,09:47:00,187.72,187.72,187.59,187.65,66345
2019/09/30,09:48:00,187.65,187.65,187.52,187.55,64291
2019/09/30,09:49:00,187.55,187.74,187.55,187.73,26795
2019/09/30,09:50:00,187.73,187.94,187.70,187.92,90642
2019/09/30,09:51:00,187.91,188.11,187.91,188.05,108782
2019/09/30,09:52:00,188.05,188.15,188.05,188.09,121063
2019/09/30,09:53:00,188.09,188.24,188.09,188.20,101251
2019/09/30,09:54:00,188.20,188.24,188.09,188.10,60865
2019/09/30,09:55:00,188.10,188.13,188.00,188.03,54270
2019/09/30,09:56:00,188.04,188.08,187.88,187.89,64369
2019/09/30,09:57:00,187.89,187.96,187.87,187.92,65474
2019/09/30,09:58:00,187.91,188.10,187.91,188.06,58834
2019/09/30,09:59:00,188.07,188.12,187.94,187.94,52956
2019/09/30,10:00:00,187.94,188.00,187.94,187.96,42065
2019/09/30,10:01:00,187.96,188.03,187.91,188.02,68972
2019/09/30,10:02:00,188.03,188.08,188.00,188.04,83061
2019/09/30,10:03:00,188.04,188.13,188.03,188.11,52111
2019/09/30,10:04:00,188.11,188.11,187.95,187.95,77469
2019/09/30,10:05:00,187.95,188.04,187.95,188.04,28518
2019/09/30,10:06:00,188.04,188.09,187.99,188.04,34692
2019/09/30,10:07:00,188.04,188.04,187.85,187.89,43985
2019/09/30,10:08:00,187.89,187.99,187.89,187.94,24590
2019/09/30,10:09:00,187.93,187.96,187.88,187.93,357987
2019/09/30,10:10:00,187.93,187.93,187.90,187.93,20251
2019/09/30,10:11:00,187.94,188.00,187.89,187.94,24071
2019/09/30,10:12:00,187.94,188.00,187.92,187.99,12898
2019/09/30,10:13:00,188.01,188.09,187.99,188.08,104002
2019/09/30,10:14:00,188.07,188.08,187.97,188.03,239903
2019/09/30,10:15:00,188.03,188.24,188.03,188.21,133939
2019/09/30,10:16:00,188.22,188.41,188.22,188.30,166325
2019/09/30,10:17:00,188.31,188.31,188.20,188.21,114360
2019/09/30,10:18:00,188.21,188.33,188.21,188.28,78057
2019/09/30,10:19:00,188.28,188.28,188.21,188.25,137972
2019/09/30,10:20:00,188.24,188.24,188.10,188.11,31030
2019/09/30,10:21:00,188.11,188.16,188.01,188.06,93095
2019/09/30,10:22:00,188.05,188.14,188.02,188.04,65301
2019/09/30,10:23:00,188.04,188.06,187.95,188.02,21053
2019/09/30,10:24:00,188.03,188.03,187.99,188.00,53342
2019/09/30,10:25:00,188.00,188.07,188.00,188.03,27014
2019/09/30,10:26:00,188.03,188.11,187.96,188.05,175878
2019/09/30,10:27:00,188.05,188.06,187.99,188.05,36096
2019/09/30,10:28:00,188.05,188.06,187.98,188.00,31634
2019/09/30,10:29:00,187.98,188.02,187.95,187.97,42800
2019/09/30,10:30:00,187.97,188.01,187.95,188.01,12195
2019/09/30,10:31:00,188.02,188.11,187.98,188.10,26301
2019/09/30,10:32:00,188.10,188.16,188.10,188.11,35613
2019/09/30,10:33:00,188.11,188.16,188.08,188.11,45490
2019/09/30,10:34:00,188.11,188.12,188.01,188.01,22724
2019/09/30,10:35:00,188.01,188.02,187.97,188.01,31299
2019/09/30,10:36:00,188.01,188.04,187.99,188.04,24021
2019/09/30,10:37:00,188.04,188.12,188.03,188.09,48170
2019/09/30,10:38:00,188.09,188.10,187.99,188.01,32200
2019/09/30,10:39:00,188.02,188.06,188.00,188.03,31523
2019/09/30,10:40:00,188.03,188.09,188.00,188.05,26529
2019/09/30,10:41:00,188.05,188.12,188.03,188.08,76764
2019/09/30,10:42:00,188.09,188.13,188.04,188.12,26326
2019/09/30,10:43:00,188.12,188.17,188.10,188.16,27684
2019/09/30,10:44:00,188.16,188.17,187.85,187.88,98810
2019/09/30,10:45:00,187.89,187.91,187.83,187.83,32320
2019/09/30,10:46:00,187.84,187.87,187.77,187.79,38819
2019/09/30,10:47:00,187.79,187.85,187.78,187.80,86677
2019/09/30,10:48:00,187.80,187.88,187.80,187.87,19905
2019/09/30,10:49:00,187.86,187.93,187.86,187.90,11205
2019/09/30,10:50:00,187.90,187.99,187.89,187.94,72411
2019/09/30,10:51:00,187.94,188.04,187.90,188.00,90853
2019/09/30,10:52:00,188.00,188.01,187.96,187.96,29526
2019/09/30,10:53:00,187.97,187.97,187.89,187.94,58540
2019/09/30,10:54:00,187.95,188.00,187.93,187.99,17179
2019/09/30,10:55:00,188.01,188.16,188.00,188.15,101152
2019/09/30,10:56:00,188.15,188.17,188.12,188.14,42636
2019/09/30,10:57:00,188.15,188.21,188.08,188.10,44707
2019/09/30,10:58:00,188.11,188.11,188.05,188.10,25067
2019/09/30,10:59:00,188.10,188.16,188.10,188.11,20588
2019/09/30,11:00:00,188.11,188.16,188.09,188.13,34532
2019/09/30,11:01:00,188.13,188.25,188.10,188.25,33677
2019/09/30,11:02:00,188.25,188.25,188.14,188.16,20969
2019/09/30,11:03:00,188.17,188.23,188.16,188.19,18101
2019/09/30,11:04:00,188.20,188.20,188.08,188.10,18013
2019/09/30,11:05:00,188.10,188.11,187.98,188.00,60887
2019/09/30,11:06:00,187.99,188.04,187.92,188.02,16577
2019/09/30,11:07:00,188.03,188.04,187.97,188.00,11057
2019/09/30,11:08:00,188.00,188.03,187.99,187.99,19625
2019/09/30,11:09:00,187.98,188.01,187.98,188.01,8885
2019/09/30,11:10:00,188.01,188.15,188.01,188.15,52633
2019/09/30,11:11:00,188.15,188.17,188.13,188.15,17690
2019/09/30,11:12:00,188.15,188.21,188.07,188.09,28406
2019/09/30,11:13:00,188.08,188.12,188.06,188.10,8442
2019/09/30,11:14:00,188.10,188.15,188.09,188.09,9651
2019/09/30,11:15:00,188.09,188.09,188.04,188.07,12258
2019/09/30,11:16:00,188.07,188.12,188.01,188.12,20044
2019/09/30,11:17:00,188.12,188.20,188.12,188.19,17796
2019/09/30,11:18:00,188.20,188.25,188.17,188.22,52521
2019/09/30,11:19:00,188.20,188.20,188.16,188.17,11144
2019/09/30,11:20:00,188.17,188.17,188.04,188.05,25592
2019/09/30,11:21:00,188.05,188.13,188.04,188.11,22177
2019/09/30,11:22:00,188.11,188.14,188.09,188.14,9772
2019/09/30,11:23:00,188.14,188.20,188.11,188.19,33466
2019/09/30,11:24:00,188.19,188.23,188.17,188.20,11380
2019/09/30,11:25:00,188.20,188.20,188.16,188.17,11609
2019/09/30,11:26:00,188.17,188.38,188.17,188.35,113803
2019/09/30,11:27:00,188.35,188.47,188.35,188.45,94687
2019/09/30,11:28:00,188.45,188.49,188.42,188.47,50676
2019/09/30,11:29:00,188.46,188.46,188.36,188.39,39449
2019/09/30,11:30:00,188.39,188.51,188.38,188.48,39675
2019/09/30,11:31:00,188.49,188.51,188.39,188.41,23112
2019/09/30,11:32:00,188.41,188.44,188.37,188.43,34818
2019/09/30,11:33:00,188.43,188.50,188.42,188.49,86034
2019/09/30,11:34:00,188.49,188.49,188.43,188.45,97996
2019/09/30,11:35:00,188.44,188.48,188.40,188.46,32869
2019/09/30,11:36:00,188.46,188.48,188.41,188.41,33039
2019/09/30,11:37:00,188.41,188.45,188.38,188.45,60688
2019/09/30,11:38:00,188.46,188.46,188.41,188.43,53116
2019/09/30,11:39:00,188.42,188.42,188.38,188.38,31565
2019/09/30,11:40:00,188.38,188.42,188.32,188.35,33543
2019/09/30,11:41:00,188.35,188.37,188.31,188.37,17863
2019/09/30,11:42:00,188.39,188.43,188.37,188.43,19352
2019/09/30,11:43:00,188.43,188.44,188.40,188.42,10927
2019/09/30,11:44:00,188.42,188.54,188.42,188.48,53397
2019/09/30,11:45:00,188.48,188.48,188.43,188.47,10302
2019/09/30,11:46:00,188.47,188.47,188.41,188.46,10407
2019/09/30,11:47:00,188.46,188.46,188.40,188.40,13296
2019/09/30,11:48:00,188.40,188.45,188.40,188.43,28135
2019/09/30,11:49:00,188.47,188.49,188.40,188.40,16647
2019/09/30,11:50:00,188.41,188.42,188.38,188.38,11202
2019/09/30,11:51:00,188.40,188.45,188.40,188.44,21858
2019/09/30,11:52:00,188.44,188.44,188.40,188.44,21089
2019/09/30,11:53:00,188.44,188.47,188.39,188.41,70098
2019/09/30,11:54:00,188.40,188.41,188.37,188.38,11335
2019/09/30,11:55:00,188.38,188.39,188.36,188.37,5907
2019/09/30,11:56:00,188.37,188.39,188.33,188.36,10772
2019/09/30,11:57:00,188.36,188.42,188.35,188.40,17143
2019/09/30,11:58:00,188.40,188.41,188.38,188.41,16522
2019/09/30,11:59:00,188.41,188.43,188.40,188.42,28456
2019/09/30,12:00:00,188.42,188.46,188.41,188.45,18032
2019/09/30,12:01:00,188.45,188.54,188.45,188.54,36138
2019/09/30,12:02:00,188.54,188.60,188.50,188.53,52073
2019/09/30,12:03:00,188.54,188.55,188.51,188.51,7823
2019/09/30,12:04:00,188.51,188.51,188.44,188.44,29827
2019/09/30,12:05:00,188.44,188.50,188.43,188.50,4712
2019/09/30,12:06:00,188.51,188.52,188.45,188.45,6485
2019/09/30,12:07:00,188.45,188.53,188.45,188.53,11323
2019/09/30,12:08:00,188.53,188.53,188.50,188.51,415151
2019/09/30,12:09:00,188.51,188.54,188.50,188.51,4726
2019/09/30,12:10:00,188.49,188.52,188.49,188.50,3042
2019/09/30,12:11:00,188.50,188.52,188.48,188.52,9838
2019/09/30,12:12:00,188.52,188.52,188.49,188.50,15395
2019/09/30,12:13:00,188.50,188.56,188.50,188.54,12024
2019/09/30,12:14:00,188.55,188.66,188.52,188.65,37414
2019/09/30,12:15:00,188.65,188.65,188.58,188.60,32432
2019/09/30,12:16:00,188.60,188.60,188.54,188.59,29817
2019/09/30,12:17:00,188.59,188.61,188.58,188.59,4023
2019/09/30,12:18:00,188.59,188.60,188.56,188.58,21687
2019/09/30,12:19:00,188.58,188.58,188.55,188.57,4118
2019/09/30,12:20:00,188.57,188.60,188.57,188.59,22305
2019/09/30,12:21:00,188.60,188.62,188.57,188.60,23744
2019/09/30,12:22:00,188.61,188.65,188.58,188.64,13110
2019/09/30,12:23:00,188.64,188.66,188.61,188.66,13896
2019/09/30,12:24:00,188.66,188.75,188.64,188.71,88871
2019/09/30,12:25:00,188.71,188.78,188.69,188.78,67025
2019/09/30,12:26:00,188.78,188.84,188.77,188.79,102924
2019/09/30,12:27:00,188.79,188.90,188.78,188.88,168882
2019/09/30,12:28:00,188.88,188.89,188.81,188.85,102660
2019/09/30,12:29:00,188.86,188.90,188.86,188.88,80508
2019/09/30,12:30:00,188.89,188.92,188.85,188.90,294371
2019/09/30,12:31:00,188.91,188.98,188.91,188.98,164888
2019/09/30,12:32:00,188.98,189.00,188.96,188.97,98010
2019/09/30,12:33:00,188.97,188.97,188.89,188.90,451347
2019/09/30,12:34:00,188.90,188.90,188.85,188.86,37354
2019/09/30,12:35:00,188.87,188.90,188.86,188.88,25003
2019/09/30,12:36:00,188.88,188.88,188.85,188.85,37380
2019/09/30,12:37:00,188.86,188.94,188.86,188.94,56546
2019/09/30,12:38:00,188.94,188.96,188.93,188.93,33136
2019/09/30,12:39:00,188.93,188.93,188.87,188.87,15153
2019/09/30,12:40:00,188.87,188.90,188.87,188.90,32328
2019/09/30,12:41:00,188.91,188.95,188.91,188.95,10945
2019/09/30,12:42:00,188.95,189.04,188.95,189.02,106353
2019/09/30,12:43:00,189.02,189.05,189.01,189.02,53079
2019/09/30,12:44:00,189.02,189.03,189.00,189.02,27685
2019/09/30,12:45:00,189.02,189.11,189.02,189.10,91321
2019/09/30,12:46:00,189.10,189.11,189.03,189.06,97629
2019/09/30,12:47:00,189.06,189.10,189.06,189.08,47619
2019/09/30,12:48:00,189.08,189.08,189.05,189.06,57337
2019/09/30,12:49:00,189.06,189.06,188.98,188.99,22921
2019/09/30,12:50:00,189.00,189.03,188.98,189.01,27237
2019/09/30,12:51:00,189.02,189.03,188.97,188.99,11956
2019/09/30,12:52:00,188.99,188.99,188.97,188.98,8290
2019/09/30,12:53:00,188.97,189.01,188.97,189.01,11413
2019/09/30,12:54:00,189.01,189.01,188.99,189.00,4823
2019/09/30,12:55:00,189.00,189.01,188.94,188.95,48574
2019/09/30,12:56:00,188.95,189.00,188.93,188.98,42565
2019/09/30,12:57:00,188.98,189.01,188.98,189.01,6991
2019/09/30,12:58:00,189.01,189.04,189.00,189.01,12226
2019/09/30,12:59:00,189.01,189.02,188.96,188.97,8063
2019/09/30,13:00:00,188.97,188.97,188.94,188.97,13680
2019/09/30,13:01:00,188.99,189.01,188.99,189.00,7925
2019/09/30,13:02:00,189.00,189.06,188.99,189.03,30876
2019/09/30,13:03:00,189.02,189.02,188.99,189.01,7814
2019/09/30,13:04:00,189.01,189.05,189.01,189.04,23532
2019/09/30,13:05:00,189.04,189.04,189.01,189.03,613806
2019/09/30,13:06:00,189.03,189.03,189.01,189.01,8487
2019/09/30,13:07:00,189.01,189.04,189.00,189.03,8841
2019/09/30,13:08:00,189.03,189.03,189.02,189.03,4586
2019/09/30,13:09:00,189.03,189.04,188.98,189.00,613349
2019/09/30,13:10:00,189.00,189.01,188.96,188.97,29258
2019/09/30,13:11:00,188.97,188.99,188.97,188.98,22375
2019/09/30,13:12:00,188.98,189.01,188.97,189.01,17873
2019/09/30,13:13:00,188.99,189.00,188.97,188.97,17470
2019/09/30,13:14:00,188.97,189.01,188.97,189.00,32217
2019/09/30,13:15:00,189.00,189.02,189.00,189.00,14058
2019/09/30,13:16:00,189.00,189.02,188.99,189.01,25866
2019/09/30,13:17:00,189.01,189.01,188.97,188.98,18456
2019/09/30,13:18:00,188.98,188.99,188.96,188.96,27604
2019/09/30,13:19:00,188.97,189.00,188.96,188.97,26847
2019/09/30,13:20:00,188.97,188.99,188.96,188.96,15350
2019/09/30,13:21:00,188.97,189.04,188.97,189.03,15572
2019/09/30,13:22:00,189.04,189.07,189.02,189.02,15035
2019/09/30,13:23:00,189.02,189.03,189.00,189.02,431701
2019/09/30,13:24:00,189.02,189.02,188.94,188.94,8702
2019/09/30,13:25:00,188.94,188.97,188.89,188.90,20976
2019/09/30,13:26:00,188.90,188.90,188.87,188.87,12054
2019/09/30,13:27:00,188.87,188.90,188.86,188.87,9423
2019/09/30,13:28:00,188.88,188.90,188.79,188.81,91643
2019/09/30,13:29:00,188.80,188.84,188.79,188.84,12863
2019/09/30,13:30:00,188.84,188.84,188.81,188.83,427993
2019/09/30,13:31:00,188.83,188.86,188.81,188.82,22395
2019/09/30,13:32:00,188.82,188.88,188.81,188.86,11365
2019/09/30,13:33:00,188.85,188.90,188.84,188.90,10696
2019/09/30,13:34:00,188.89,188.90,188.88,188.89,5211
2019/09/30,13:35:00,188.89,188.91,188.88,188.89,4842
2019/09/30,13:36:00,188.90,188.90,188.84,188.86,93393
2019/09/30,13:37:00,188.86,188.86,188.82,188.85,8537
2019/09/30,13:38:00,188.84,188.86,188.82,188.83,9923
2019/09/30,13:39:00,188.83,188.87,188.80,188.86,9787
2019/09/30,13:40:00,188.86,188.91,188.86,188.87,26960
2019/09/30,13:41:00,188.87,188.90,188.87,188.88,10076
2019/09/30,13:42:00,188.88,188.92,188.88,188.91,15958
2019/09/30,13:43:00,188.92,188.92,188.89,188.89,5824
2019/09/30,13:44:00,188.89,188.90,188.88,188.90,7719
2019/09/30,13:45:00,188.89,188.89,188.86,188.86,10225
2019/09/30,13:46:00,188.85,188.88,188.82,188.87,22128
2019/09/30,13:47:00,188.87,188.91,188.87,188.89,20471
2019/09/30,13:48:00,188.89,188.92,188.89,188.90,8536
2019/09/30,13:49:00,188.90,188.98,188.88,188.98,59661
2019/09/30,13:50:00,188.98,189.04,188.96,189.03,70549
2019/09/30,13:51:00,189.04,189.06,189.01,189.03,77368
2019/09/30,13:52:00,189.03,189.04,189.01,189.04,139128
2019/09/30,13:53:00,189.04,189.04,189.02,189.02,17285
2019/09/30,13:54:00,189.02,189.03,188.99,189.00,104494
2019/09/30,13:55:00,189.00,189.00,188.94,188.94,9624
2019/09/30,13:56:00,188.94,188.95,188.89,188.92,29636
2019/09/30,13:57:00,188.92,188.94,188.90,188.92,9001
2019/09/30,13:58:00,188.92,188.97,188.92,188.96,46658
2019/09/30,13:59:00,188.96,188.99,188.96,188.98,8944
2019/09/30,14:00:00,188.98,188.98,188.93,188.94,20091
2019/09/30,14:01:00,188.94,189.00,188.89,188.93,99176
2019/09/30,14:02:00,188.93,188.93,188.88,188.89,7994
2019/09/30,14:03:00,188.88,188.97,188.88,188.96,12406
2019/09/30,14:04:00,188.96,188.96,188.94,188.95,25016
2019/09/30,14:05:00,188.95,188.95,188.90,188.92,193030
2019/09/30,14:06:00,188.93,188.95,188.90,188.95,63496
2019/09/30,14:07:00,188.94,188.94,188.91,188.92,18235
2019/09/30,14:08:00,188.92,188.94,188.92,188.93,8092
2019/09/30,14:09:00,188.94,188.99,188.94,188.96,263077
2019/09/30,14:10:00,188.96,189.00,188.96,188.99,14865
2019/09/30,14:11:00,188.99,189.01,188.98,189.00,18883
2019/09/30,14:12:00,189.00,189.00,188.86,188.87,33964
2019/09/30,14:13:00,188.86,188.96,188.83,188.93,53492
2019/09/30,14:14:00,188.93,188.96,188.93,188.96,27967
2019/09/30,14:15:00,188.96,188.97,188.93,188.93,8477
2019/09/30,14:16:00,188.92,188.95,188.92,188.93,7031
2019/09/30,14:17:00,188.93,188.98,188.92,188.96,12402
2019/09/30,14:18:00,188.96,188.97,188.96,188.96,1881
2019/09/30,14:19:00,188.96,188.96,188.94,188.95,3763
2019/09/30,14:20:00,188.95,188.97,188.92,188.93,13129
2019/09/30,14:21:00,188.92,188.96,188.92,188.96,47847
2019/09/30,14:22:00,188.96,188.96,188.94,188.94,4060
2019/09/30,14:23:00,188.94,188.94,188.88,188.89,16184
2019/09/30,14:24:00,188.89,188.89,188.86,188.88,9807
2019/09/30,14:25:00,188.88,188.94,188.88,188.92,15000
2019/09/30,14:26:00,188.92,188.92,188.85,188.87,26749
2019/09/30,14:27:00,188.86,188.92,188.86,188.92,17988
2019/09/30,14:28:00,188.92,188.92,188.88,188.88,6553
2019/09/30,14:29:00,188.89,188.89,188.85,188.86,6383
2019/09/30,14:30:00,188.86,188.90,188.86,188.89,4645
2019/09/30,14:31:00,188.89,188.90,188.86,188.88,20704
2019/09/30,14:32:00,188.89,188.89,188.84,188.84,14459
2019/09/30,14:33:00,188.85,188.86,188.82,188.84,14750
2019/09/30,14:34:00,188.84,188.88,188.84,188.86,15569
2019/09/30,14:35:00,188.87,188.89,188.87,188.89,11071
2019/09/30,14:36:00,188.89,188.89,188.84,188.86,7142
2019/09/30,14:37:00,188.86,188.86,188.85,188.85,5254
2019/09/30,14:38:00,188.85,188.87,188.74,188.77,58776
2019/09/30,14:39:00,188.77,188.81,188.74,188.77,46186
2019/09/30,14:40:00,188.77,188.77,188.73,188.73,6353
2019/09/30,14:41:00,188.73,188.77,188.72,188.74,22258
2019/09/30,14:42:00,188.74,188.77,188.74,188.75,55732
2019/09/30,14:43:00,188.76,188.78,188.75,188.78,6021
2019/09/30,14:44:00,188.78,188.85,188.78,188.81,60131
2019/09/30,14:45:00,188.81,188.92,188.81,188.89,70548
2019/09/30,14:46:00,188.89,188.95,188.85,188.91,17837
2019/09/30,14:47:00,188.91,188.92,188.91,188.91,6483
2019/09/30,14:48:00,188.91,188.92,188.89,188.89,7452
2019/09/30,14:49:00,188.89,188.90,188.88,188.89,9478
2019/09/30,14:50:00,188.88,188.89,188.86,188.87,3839
2019/09/30,14:51:00,188.87,188.88,188.83,188.83,14085
2019/09/30,14:52:00,188.82,188.86,188.80,188.86,37978
2019/09/30,14:53:00,188.86,188.91,188.86,188.88,16125
2019/09/30,14:54:00,188.88,188.88,188.83,188.83,9182
2019/09/30,14:55:00,188.83,188.83,188.79,188.80,11324
2019/09/30,14:56:00,188.78,188.80,188.76,188.80,15026
2019/09/30,14:57:00,188.80,188.82,188.80,188.81,5723
2019/09/30,14:58:00,188.81,188.81,188.71,188.74,50090
2019/09/30,14:59:00,188.74,188.76,188.74,188.74,27941
2019/09/30,15:00:00,188.74,188.75,188.67,188.69,37578
2019/09/30,15:01:00,188.68,188.74,188.68,188.73,27144
2019/09/30,15:02:00,188.73,188.73,188.63,188.69,40452
2019/09/30,15:03:00,188.68,188.69,188.64,188.66,12338
2019/09/30,15:04:00,188.67,188.67,188.59,188.59,172203
2019/09/30,15:05:00,188.59,188.61,188.55,188.56,96570
2019/09/30,15:06:00,188.56,188.65,188.56,188.64,94799
2019/09/30,15:07:00,188.65,188.67,188.63,188.66,47455
2019/09/30,15:08:00,188.65,188.69,188.64,188.64,74393
2019/09/30,15:09:00,188.64,188.66,188.62,188.63,15277
2019/09/30,15:10:00,188.63,188.65,188.63,188.65,35617
2019/09/30,15:11:00,188.65,188.67,188.62,188.63,20366
2019/09/30,15:12:00,188.63,188.66,188.62,188.62,17733
2019/09/30,15:13:00,188.61,188.69,188.61,188.68,32060
2019/09/30,15:14:00,188.68,188.69,188.64,188.69,22444
2019/09/30,15:15:00,188.69,188.71,188.66,188.68,22456
2019/09/30,15:16:00,188.68,188.70,188.64,188.69,20158
2019/09/30,15:17:00,188.69,188.76,188.69,188.72,67975
2019/09/30,15:18:00,188.72,188.73,188.70,188.72,48220
2019/09/30,15:19:00,188.72,188.73,188.69,188.70,26010
2019/09/30,15:20:00,188.71,188.72,188.70,188.70,14775
2019/09/30,15:21:00,188.70,188.70,188.66,188.66,15599
2019/09/30,15:22:00,188.66,188.66,188.62,188.64,25684
2019/09/30,15:23:00,188.64,188.72,188.62,188.72,30900
2019/09/30,15:24:00,188.72,188.75,188.71,188.74,15490
2019/09/30,15:25:00,188.75,188.76,188.73,188.75,13235
2019/09/30,15:26:00,188.74,188.76,188.72,188.74,16588
2019/09/30,15:27:00,188.74,188.81,188.73,188.78,56451
2019/09/30,15:28:00,188.78,188.78,188.69,188.71,31631
2019/09/30,15:29:00,188.72,188.72,188.66,188.69,88973
2019/09/30,15:30:00,188.68,188.69,188.64,188.66,39378
2019/09/30,15:31:00,188.66,188.66,188.59,188.61,62102
2019/09/30,15:32:00,188.61,188.62,188.58,188.59,65582
2019/09/30,15:33:00,188.58,188.60,188.53,188.59,110049
2019/09/30,15:34:00,188.58,188.58,188.49,188.52,51060
2019/09/30,15:35:00,188.52,188.54,188.46,188.49,51385
2019/09/30,15:36:00,188.48,188.49,188.45,188.48,60306
2019/09/30,15:37:00,188.49,188.49,188.45,188.48,28190
2019/09/30,15:38:00,188.47,188.49,188.45,188.45,70139
2019/09/30,15:39:00,188.45,188.49,188.44,188.48,35325
2019/09/30,15:40:00,188.48,188.63,188.47,188.62,90733
2019/09/30,15:41:00,188.62,188.62,188.55,188.55,24955
2019/09/30,15:42:00,188.55,188.62,188.55,188.60,37009
2019/09/30,15:43:00,188.60,188.62,188.58,188.60,29008
2019/09/30,15:44:00,188.60,188.70,188.59,188.67,73813
2019/09/30,15:45:00,188.67,188.73,188.66,188.71,75013
2019/09/30,15:46:00,188.71,188.77,188.70,188.75,48800
2019/09/30,15:47:00,188.75,188.79,188.73,188.76,63436
2019/09/30,15:48:00,188.76,188.77,188.72,188.72,52126
2019/09/30,15:49:00,188.72,188.80,188.70,188.74,162639
2019/09/30,15:50:00,188.74,188.76,188.39,188.53,927742
2019/09/30,15:51:00,188.52,188.67,188.49,188.66,319643
2019/09/30,15:52:00,188.66,188.68,188.58,188.66,154624
2019/09/30,15:53:00,188.68,188.72,188.63,188.71,147210
2019/09/30,15:54:00,188.71,188.79,188.69,188.73,150936
2019/09/30,15:55:00,188.73,188.75,188.56,188.59,333016
2019/09/30,15:56:00,188.59,188.87,188.54,188.83,965887
2019/09/30,15:57:00,188.78,188.84,188.72,188.74,248600
2019/09/30,15:58:00,188.74,188.79,188.70,188.75,232101
2019/09/30,15:59:00,188.75,188.80,188.72,188.76,216593
2019/09/30,16:00:00,188.77,188.89,188.72,188.81,774674
2019/10/01,09:31:00,189.54,189.79,189.44,189.76,224696
2019/10/01,09:32:00,189.77,189.83,189.68,189.77,241117
2019/10/01,09:33:00,189.77,189.96,189.70,189.89,290187
2019/10/01,09:34:00,189.89,190.00,189.87,189.94,253320
2019/10/01,09:35:00,189.95,190.10,189.93,190.04,169278
2019/10/01,09:36:00,190.04,190.10,189.95,190.06,110973
2019/10/01,09:37:00,190.07,190.19,190.07,190.19,94810
2019/10/01,09:38:00,190.19,190.30,190.19,190.26,83232
2019/10/01,09:39:00,190.26,190.27,190.16,190.20,91903
2019/10/01,09:40:00,190.22,190.28,190.17,190.27,72449
2019/10/01,09:41:00,190.27,190.36,190.15,190.17,156042
2019/10/01,09:42:00,190.18,190.26,190.18,190.21,48562
2019/10/01,09:43:00,190.21,190.32,190.21,190.28,124395
2019/10/01,09:44:00,190.27,190.33,190.24,190.31,104166
2019/10/01,09:45:00,190.31,190.45,190.30,190.38,111520
2019/10/01,09:46:00,190.38,190.48,190.38,190.42,138591
2019/10/01,09:47:00,190.41,190.51,190.40,190.41,87785
2019/10/01,09:48:00,190.41,190.52,190.40,190.51,78758
2019/10/01,09:49:00,190.52,190.59,190.51,190.54,117354
2019/10/01,09:50:00,190.55,190.55,190.49,190.52,59518
2019/10/01,09:51:00,190.53,190.58,190.44,190.45,84714
2019/10/01,09:52:00,190.45,190.46,190.40,190.44,451222
2019/10/01,09:53:00,190.44,190.44,190.34,190.36,142551
2019/10/01,09:54:00,190.36,190.43,190.35,190.43,70656
2019/10/01,09:55:00,190.42,190.46,190.36,190.44,43328
2019/10/01,09:56:00,190.43,190.54,190.42,190.51,49803
2019/10/01,09:57:00,190.51,190.54,190.48,190.52,102878
2019/10/01,09:58:00,190.51,190.54,190.45,190.47,35913
2019/10/01,09:59:00,190.47,190.49,190.40,190.41,39149
2019/10/01,10:00:00,190.41,190.44,190.37,190.41,206774
2019/10/01,10:01:00,190.40,190.40,189.76,190.06,696668
2019/10/01,10:02:00,190.07,190.16,190.00,190.12,95510
2019/10/01,10:03:00,190.15,190.20,189.83,189.89,140809
2019/10/01,10:04:00,189.90,189.90,189.62,189.63,199363
2019/10/01,10:05:00,189.63,189.69,189.53,189.57,224705
2019/10/01,10:06:00,189.56,189.56,189.14,189.35,354232
2019/10/01,10:07:00,189.33,189.47,189.27,189.39,162047
2019/10/01,10:08:00,189.40,189.40,189.12,189.30,341313
2019/10/01,10:09:00,189.30,189.32,189.21,189.29,68289
2019/10/01,10:10:00,189.27,189.29,189.02,189.07,251656
2019/10/01,10:11:00,189.07,189.23,188.95,189.14,487826
2019/10/01,10:12:00,189.14,189.17,189.10,189.17,119577
2019/10/01,10:13:00,189.16,189.22,188.96,188.96,83842
2019/10/01,10:14:00,188.96,189.00,188.76,188.91,362049
2019/10/01,10:15:00,188.92,188.92,188.68,188.77,126856
2019/10/01,10:16:00,188.77,189.01,188.76,189.00,333936
2019/10/01,10:17:00,189.00,189.02,188.85,189.02,163680
2019/10/01,10:18:00,189.02,189.06,188.93,188.96,170518
2019/10/01,10:19:00,188.96,188.97,188.82,188.95,138871
2019/10/01,10:20:00,188.96,188.97,188.81,188.83,141883
2019/10/01,10:21:00,188.83,188.87,188.61,188.63,247159
2019/10/01,10:22:00,188.65,188.77,188.61,188.77,73741
2019/10/01,10:23:00,188.77,188.82,188.69,188.76,217885
2019/10/01,10:24:00,188.75,188.76,188.55,188.73,71169
2019/10/01,10:25:00,188.73,188.87,188.67,188.87,157343
2019/10/01,10:26:00,188.86,188.95,188.81,188.94,83696
2019/10/01,10:27:00,188.94,188.99,188.72,188.81,99934
2019/10/01,10:28:00,188.81,188.91,188.77,188.89,53538
2019/10/01,10:29:00,188.89,189.11,188.87,189.04,142118
2019/10/01,10:30:00,189.04,189.18,189.01,189.16,109710
2019/10/01,10:31:00,189.17,189.17,189.04,189.04,96078
2019/10/01,10:32:00,189.04,189.17,189.00,189.17,79204
2019/10/01,10:33:00,189.16,189.17,189.10,189.14,37849
2019/10/01,10:34:00,189.14,189.17,189.08,189.10,205487
2019/10/01,10:35:00,189.10,189.11,189.02,189.11,52795
2019/10/01,10:36:00,189.11,189.12,188.98,189.01,106224
2019/10/01,10:37:00,189.01,189.01,188.84,188.93,75922
2019/10/01,10:38:00,188.93,188.97,188.86,188.97,64319
2019/10/01,10:39:00,188.96,189.07,188.86,188.90,147000
2019/10/01,10:40:00,188.90,189.04,188.88,189.01,27842
2019/10/01,10:41:00,189.02,189.06,188.89,188.93,55318
2019/10/01,10:42:00,188.94,189.02,188.93,188.98,52941
2019/10/01,10:43:00,188.98,188.99,188.75,188.80,41791
2019/10/01,10:44:00,188.78,188.82,188.67,188.71,83668
2019/10/01,10:45:00,188.72,188.76,188.63,188.73,110064
2019/10/01,10:46:00,188.73,188.97,188.72,188.96,149192
2019/10/01,10:47:00,188.96,188.96,188.82,188.83,70875
2019/10/01,10:48:00,188.83,188.83,188.73,188.78,52523
2019/10/01,10:49:00,188.78,188.88,188.75,188.76,33136
2019/10/01,10:50:00,188.75,188.75,188.57,188.61,76205
2019/10/01,10:51:00,188.58,188.71,188.47,188.68,142178
2019/10/01,10:52:00,188.68,188.78,188.66,188.77,34272
2019/10/01,10:53:00,188.77,188.78,188.61,188.63,28012
2019/10/01,10:54:00,188.63,188.69,188.60,188.67,11932
2019/10/01,10:55:00,188.68,188.75,188.67,188.71,16238
2019/10/01,10:56:00,188.72,188.72,188.59,188.59,38067
2019/10/01,10:57:00,188.59,188.63,188.47,188.49,54165
2019/10/01,10:58:00,188.49,188.57,188.43,188.55,34358
2019/10/01,10:59:00,188.55,188.59,188.46,188.46,14111
2019/10/01,11:00:00,188.45,188.45,188.23,188.30,132311
2019/10/01,11:01:00,188.30,188.30,188.13,188.18,257279
2019/10/01,11:02:00,188.17,188.28,188.16,188.28,113498
2019/10/01,11:03:00,188.27,188.32,188.26,188.27,44429
2019/10/01,11:04:00,188.27,188.32,188.04,188.08,181653
2019/10/01,11:05:00,188.09,188.18,188.06,188.14,105145
2019/10/01,11:06:00,188.15,188.16,188.01,188.09,57860
2019/10/01,11:07:00,188.08,188.22,188.05,188.20,67512
2019/10/01,11:08:00,188.20,188.24,188.16,188.23,48669
2019/10/01,11:09:00,188.23,188.31,188.22,188.31,38863
2019/10/01,11:10:00,188.31,188.40,188.29,188.40,61498
2019/10/01,11:11:00,188.40,188.40,188.17,188.26,47901
2019/10/01,11:12:00,188.27,188.32,188.22,188.29,39395
2019/10/01,11:13:00,188.28,188.29,188.18,188.22,33699
2019/10/01,11:14:00,188.22,188.27,188.22,188.25,19574
2019/10/01,11:15:00,188.25,188.26,188.16,188.22,33254
2019/10/01,11:16:00,188.22,188.22,188.10,188.13,38222
2019/10/01,11:17:00,188.12,188.21,188.11,188.21,22100
2019/10/01,11:18:00,188.21,188.31,188.21,188.31,37826
2019/10/01,11:19:00,188.31,188.36,188.18,188.22,59100
2019/10/01,11:20:00,188.22,188.30,188.20,188.28,34826
2019/10/01,11:21:00,188.28,188.31,188.23,188.28,29743
2019/10/01,11:22:00,188.30,188.34,188.26,188.29,20694
2019/10/01,11:23:00,188.29,188.45,188.26,188.45,36298
2019/10/01,11:24:00,188.45,188.57,188.41,188.57,58519
2019/10/01,11:25:00,188.56,188.56,188.49,188.50,46310
2019/10/01,11:26:00,188.49,188.50,188.37,188.41,53219
2019/10/01,11:27:00,188.41,188.50,188.39,188.49,24665
2019/10/01,11:28:00,188.49,188.61,188.49,188.57,58491
2019/10/01,11:29:00,188.57,188.61,188.53,188.58,87139
2019/10/01,11:30:00,188.58,188.59,188.54,188.57,19036
2019/10/01,11:31:00,188.58,188.61,188.50,188.55,36095
2019/10/01,11:32:00,188.55,188.63,188.54,188.60,36012
2019/10/01,11:33:00,188.59,188.59,188.52,188.57,35493
2019/10/01,11:34:00,188.57,188.64,188.45,188.48,29839
2019/10/01,11:35:00,188.49,188.54,188.48,188.48,24224
2019/10/01,11:36:00,188.47,188.49,188.43,188.46,10824
2019/10/01,11:37:00,188.47,188.47,188.37,188.39,40087
2019/10/01,11:38:00,188.39,188.57,188.39,188.47,51596
2019/10/01,11:39:00,188.48,188.51,188.42,188.42,16319
2019/10/01,11:40:00,188.43,188.43,188.25,188.32,36768
2019/10/01,11:41:00,188.32,188.35,188.23,188.24,37314
2019/10/01,11:42:00,188.25,188.27,188.15,188.16,105553
2019/10/01,11:43:00,188.15,188.18,188.07,188.12,148309
2019/10/01,11:44:00,188.11,188.14,187.97,188.14,180398
2019/10/01,11:45:00,188.12,188.23,188.11,188.21,141478
2019/10/01,11:46:00,188.21,188.24,188.15,188.22,104088
2019/10/01,11:47:00,188.23,188.24,188.12,188.13,37833
2019/10/01,11:48:00,188.12,188.14,188.06,188.11,128498
2019/10/01,11:49:00,188.10,188.10,187.94,188.00,66265
2019/10/01,11:50:00,187.99,187.99,187.84,187.84,75386
2019/10/01,11:51:00,187.82,188.03,187.80,187.91,85239
2019/10/01,11:52:00,187.89,187.96,187.86,187.95,46438
2019/10/01,11:53:00,187.94,187.98,187.91,187.92,43443
2019/10/01,11:54:00,187.91,187.97,187.90,187.93,16980
2019/10/01,11:55:00,187.92,187.94,187.87,187.89,29830
2019/10/01,11:56:00,187.89,187.91,187.87,187.88,21693
2019/10/01,11:57:00,187.87,187.99,187.86,187.98,72707
2019/10/01,11:58:00,187.98,188.03,187.96,187.96,73993
2019/10/01,11:59:00,187.96,187.96,187.81,187.90,56471
2019/10/01,12:00:00,187.90,188.01,187.90,187.99,24956
2019/10/01,12:01:00,187.99,187.99,187.83,187.84,62278
2019/10/01,12:02:00,187.83,187.83,187.71,187.77,68454
2019/10/01,12:03:00,187.77,187.81,187.72,187.80,43057
2019/10/01,12:04:00,187.81,187.84,187.73,187.76,20141
2019/10/01,12:05:00,187.76,187.76,187.70,187.73,29135
2019/10/01,12:06:00,187.74,187.74,187.61,187.62,57754
2019/10/01,12:07:00,187.62,187.63,187.54,187.59,59517
2019/10/01,12:08:00,187.59,187.65,187.57,187.62,165084
2019/10/01,12:09:00,187.63,187.74,187.63,187.70,246141
2019/10/01,12:10:00,187.70,187.71,187.63,187.63,66180
2019/10/01,12:11:00,187.63,187.64,187.49,187.50,43679
2019/10/01,12:12:00,187.50,187.58,187.49,187.52,27149
2019/10/01,12:13:00,187.52,187.62,187.49,187.56,21142
2019/10/01,12:14:00,187.56,187.57,187.44,187.47,63953
2019/10/01,12:15:00,187.47,187.51,187.42,187.45,42832
2019/10/01,12:16:00,187.44,187.55,187.41,187.47,55733
2019/10/01,12:17:00,187.47,187.50,187.45,187.48,26962
2019/10/01,12:18:00,187.49,187.58,187.49,187.57,18498
2019/10/01,12:19:00,187.58,187.77,187.57,187.75,80903
2019/10/01,12:20:00,187.75,187.78,187.67,187.71,40365
2019/10/01,12:21:00,187.71,187.86,187.69,187.71,78424
2019/10/01,12:22:00,187.71,187.83,187.70,187.79,57882
2019/10/01,12:23:00,187.79,187.83,187.77,187.79,40149
2019/10/01,12:24:00,187.78,187.80,187.65,187.67,61623
2019/10/01,12:25:00,187.68,187.69,187.51,187.59,85398
2019/10/01,12:26:00,187.59,187.73,187.58,187.72,100752
2019/10/01,12:27:00,187.72,187.83,187.71,187.77,118172
2019/10/01,12:28:00,187.77,187.79,187.70,187.74,34324
2019/10/01,12:29:00,187.74,187.75,187.62,187.63,29569
2019/10/01,12:30:00,187.63,187.65,187.55,187.65,27381
2019/10/01,12:31:00,187.65,187.68,187.62,187.63,20612
2019/10/01,12:32:00,187.63,187.68,187.59,187.68,17082
2019/10/01,12:33:00,187.68,187.76,187.68,187.75,70301
2019/10/01,12:34:00,187.75,187.78,187.70,187.71,20925
2019/10/01,12:35:00,187.71,187.71,187.64,187.66,87176
2019/10/01,12:36:00,187.66,187.79,187.64,187.78,34670
2019/10/01,12:37:00,187.79,187.92,187.78,187.78,78743
2019/10/01,12:38:00,187.79,187.81,187.73,187.75,44756
2019/10/01,12:39:00,187.75,187.76,187.71,187.76,25037
2019/10/01,12:40:00,187.76,187.77,187.68,187.68,30395
2019/10/01,12:41:00,187.68,187.85,187.67,187.85,51771
2019/10/01,12:42:00,187.85,187.90,187.84,187.88,33666
2019/10/01,12:43:00,187.88,187.95,187.86,187.92,58298
2019/10/01,12:44:00,187.94,187.94,187.87,187.87,77822
2019/10/01,12:45:00,187.87,187.96,187.87,187.95,18604
2019/10/01,12:46:00,187.95,188.01,187.94,187.99,37504
2019/10/01,12:47:00,187.98,187.99,187.87,187.87,37420
2019/10/01,12:48:00,187.86,187.89,187.83,187.89,19612
2019/10/01,12:49:00,187.89,187.96,187.85,187.85,36943
2019/10/01,12:50:00,187.85,187.92,187.85,187.89,23995
2019/10/01,12:51:00,187.90,187.97,187.88,187.89,25318
2019/10/01,12:52:00,187.89,187.90,187.80,187.84,39827
2019/10/01,12:53:00,187.83,187.85,187.80,187.81,21261
2019/10/01,12:54:00,187.80,187.83,187.78,187.80,42847
2019/10/01,12:55:00,187.80,187.83,187.75,187.76,54162
2019/10/01,12:56:00,187.76,187.80,187.73,187.76,21896
2019/10/01,12:57:00,187.76,187.81,187.72,187.79,35167
2019/10/01,12:58:00,187.78,187.88,187.78,187.84,19353
2019/10/01,12:59:00,187.84,187.91,187.78,187.81,19516
2019/10/01,13:00:00,187.79,187.80,187.68,187.68,73376
2019/10/01,13:01:00,187.69,187.73,187.65,187.66,86915
2019/10/01,13:02:00,187.66,187.71,187.58,187.60,31512
2019/10/01,13:03:00,187.61,187.71,187.60,187.67,31572
2019/10/01,13:04:00,187.67,187.70,187.64,187.68,20073
2019/10/01,13:05:00,187.68,187.71,187.67,187.69,23107
2019/10/01,13:06:00,187.70,187.70,187.53,187.55,58489
2019/10/01,13:07:00,187.55,187.55,187.36,187.43,133786
2019/10/01,13:08:00,187.43,187.46,187.41,187.43,25589
2019/10/01,13:09:00,187.42,187.48,187.37,187.41,127611
2019/10/01,13:10:00,187.40,187.55,187.39,187.44,91391
2019/10/01,13:11:00,187.44,187.45,187.40,187.44,22594
2019/10/01,13:12:00,187.43,187.43,187.34,187.36,106463
2019/10/01,13:13:00,187.35,187.41,187.34,187.38,18646
2019/10/01,13:14:00,187.38,187.40,187.30,187.33,56351
2019/10/01,13:15:00,187.35,187.39,187.33,187.34,15413
2019/10/01,13:16:00,187.33,187.35,187.26,187.30,91106
2019/10/01,13:17:00,187.30,187.39,187.29,187.39,23646
2019/10/01,13:18:00,187.39,187.44,187.34,187.37,78561
2019/10/01,13:19:00,187.35,187.37,187.32,187.37,22480
2019/10/01,13:20:00,187.36,187.40,187.35,187.38,84037
2019/10/01,13:21:00,187.38,187.48,187.38,187.44,31566
2019/10/01,13:22:00,187.44,187.44,187.34,187.34,19803
2019/10/01,13:23:00,187.34,187.38,187.28,187.30,39028
2019/10/01,13:24:00,187.30,187.37,187.29,187.36,23101
2019/10/01,13:25:00,187.37,187.37,187.24,187.27,72415
2019/10/01,13:26:00,187.27,187.40,187.25,187.38,40974
2019/10/01,13:27:00,187.38,187.45,187.38,187.40,33539
2019/10/01,13:28:00,187.40,187.40,187.31,187.32,22045
2019/10/01,13:29:00,187.31,187.35,187.27,187.27,25419
2019/10/01,13:30:00,187.27,187.30,187.25,187.27,9946
2019/10/01,13:31:00,187.27,187.29,187.22,187.24,39048
2019/10/01,13:32:00,187.25,187.31,187.25,187.28,14348
2019/10/01,13:33:00,187.28,187.30,187.19,187.20,41215
2019/10/01,13:34:00,187.20,187.22,187.11,187.11,27366
2019/10/01,13:35:00,187.11,187.12,186.97,187.04,197631
2019/10/01,13:36:00,187.04,187.17,187.04,187.14,41237
2019/10/01,13:37:00,187.14,187.16,187.05,187.08,39500
2019/10/01,13:38:00,187.07,187.09,186.98,187.02,32667
2019/10/01,13:39:00,187.02,187.05,186.96,187.05,62609
2019/10/01,13:40:00,187.05,187.11,187.04,187.10,68261
2019/10/01,13:41:00,187.11,187.15,187.09,187.12,32669
2019/10/01,13:42:00,187.12,187.13,187.07,187.10,26476
2019/10/01,13:43:00,187.10,187.15,187.05,187.13,34740
2019/10/01,13:44:00,187.14,187.21,187.14,187.16,61091
2019/10/01,13:45:00,187.16,187.23,187.15,187.18,36790
2019/10/01,13:46:00,187.18,187.21,187.14,187.16,48888
2019/10/01,13:47:00,187.16,187.24,187.13,187.21,74798
2019/10/01,13:48:00,187.21,187.27,187.20,187.25,30744
2019/10/01,13:49:00,187.25,187.25,187.21,187.22,134296
2019/10/01,13:50:00,187.22,187.27,187.19,187.25,35302
2019/10/01,13:51:00,187.25,187.28,187.24,187.24,17215
2019/10/01,13:52:00,187.24,187.24,187.15,187.16,49653
2019/10/01,13:53:00,187.18,187.24,187.17,187.24,30041
2019/10/01,13:54:00,187.24,187.24,187.18,187.21,26838
2019/10/01,13:55:00,187.20,187.20,187.12,187.17,72555
2019/10/01,13:56:00,187.17,187.20,187.12,187.14,26145
2019/10/01,13:57:00,187.14,187.16,187.11,187.13,15624
2019/10/01,13:58:00,187.14,187.15,187.08,187.11,23659
2019/10/01,13:59:00,187.11,187.14,187.09,187.12,24965
2019/10/01,14:00:00,187.13,187.15,187.11,187.13,16601
2019/10/01,14:01:00,187.12,187.19,187.11,187.15,16650
2019/10/01,14:02:00,187.15,187.15,187.03,187.04,163135
2019/10/01,14:03:00,187.04,187.36,187.04,187.34,105488
2019/10/01,14:04:00,187.34,187.42,187.30,187.37,145148
2019/10/01,14:05:00,187.38,187.40,187.32,187.34,260839
2019/10/01,14:06:00,187.33,187.33,187.18,187.19,31726
2019/10/01,14:07:00,187.20,187.25,187.15,187.18,36123
2019/10/01,14:08:00,187.21,187.22,187.16,187.21,9409
2019/10/01,14:09:00,187.21,187.25,187.20,187.20,29706
2019/10/01,14:10:00,187.21,187.27,187.05,187.09,58914
2019/10/01,14:11:00,187.10,187.18,187.09,187.13,50586
2019/10/01,14:12:00,187.12,187.20,187.10,187.20,25992
2019/10/01,14:13:00,187.19,187.33,187.19,187.32,64995
2019/10/01,14:14:00,187.32,187.36,187.32,187.35,54784
2019/10/01,14:15:00,187.35,187.37,187.31,187.35,41591
2019/10/01,14:16:00,187.36,187.36,187.31,187.31,29270
2019/10/01,14:17:00,187.31,187.31,187.27,187.27,22113
2019/10/01,14:18:00,187.27,187.32,187.25,187.29,15945
2019/10/01,14:19:00,187.30,187.38,187.30,187.36,69460
2019/10/01,14:20:00,187.36,187.36,187.31,187.33,22040
2019/10/01,14:21:00,187.33,187.42,187.33,187.42,25799
2019/10/01,14:22:00,187.42,187.50,187.42,187.47,42340
2019/10/01,14:23:00,187.45,187.45,187.41,187.43,15965
2019/10/01,14:24:00,187.43,187.52,187.43,187.51,34180
2019/10/01,14:25:00,187.51,187.54,187.48,187.52,30753
2019/10/01,14:26:00,187.53,187.56,187.49,187.50,28308
2019/10/01,14:27:00,187.50,187.50,187.43,187.48,34744
2019/10/01,14:28:00,187.48,187.51,187.48,187.48,16476
2019/10/01,14:29:00,187.48,187.49,187.37,187.41,84694
2019/10/01,14:30:00,187.40,187.43,187.34,187.41,32440
2019/10/01,14:31:00,187.44,187.51,187.41,187.47,15053
2019/10/01,14:32:00,187.47,187.54,187.47,187.54,35856
2019/10/01,14:33:00,187.54,187.70,187.54,187.70,104879
2019/10/01,14:34:00,187.70,187.80,187.67,187.75,121022
2019/10/01,14:35:00,187.75,187.84,187.75,187.82,55069
2019/10/01,14:36:00,187.82,187.85,187.70,187.75,49960
2019/10/01,14:37:00,187.75,187.77,187.73,187.73,60409
2019/10/01,14:38:00,187.72,187.72,187.67,187.67,50178
2019/10/01,14:39:00,187.67,187.70,187.59,187.62,69658
2019/10/01,14:40:00,187.62,187.69,187.61,187.69,25721
2019/10/01,14:41:00,187.69,187.72,187.66,187.72,33566
2019/10/01,14:42:00,187.72,187.76,187.71,187.75,32128
2019/10/01,14:43:00,187.75,187.82,187.74,187.80,21901
2019/10/01,14:44:00,187.80,187.81,187.74,187.74,23269
2019/10/01,14:45:00,187.74,187.78,187.73,187.76,32264
2019/10/01,14:46:00,187.76,187.86,187.76,187.85,21094
2019/10/01,14:47:00,187.85,187.93,187.85,187.86,67288
2019/10/01,14:48:00,187.86,187.91,187.86,187.91,29618
2019/10/01,14:49:00,187.91,187.95,187.86,187.92,44056
2019/10/01,14:50:00,187.91,187.95,187.79,187.85,71246
2019/10/01,14:51:00,187.87,187.87,187.78,187.83,36658
2019/10/01,14:52:00,187.83,187.84,187.74,187.75,52964
2019/10/01,14:53:00,187.75,187.84,187.75,187.80,15453
2019/10/01,14:54:00,187.80,187.86,187.80,187.84,4262
2019/10/01,14:55:00,187.84,187.85,187.80,187.80,43652
2019/10/01,14:56:00,187.80,187.81,187.72,187.79,41277
2019/10/01,14:57:00,187.79,187.84,187.79,187.80,19786
2019/10/01,14:58:00,187.80,187.82,187.75,187.77,17100
2019/10/01,14:59:00,187.79,187.79,187.71,187.72,19938
2019/10/01,15:00:00,187.72,187.74,187.65,187.74,41886
2019/10/01,15:01:00,187.73,187.80,187.71,187.78,31994
2019/10/01,15:02:00,187.78,187.78,187.65,187.68,88440
2019/10/01,15:03:00,187.68,187.68,187.63,187.65,13590
2019/10/01,15:04:00,187.65,187.70,187.65,187.69,95396
2019/10/01,15:05:00,187.69,187.75,187.68,187.73,28420
2019/10/01,15:06:00,187.73,187.76,187.68,187.76,30152
2019/10/01,15:07:00,187.76,187.79,187.72,187.73,41302
2019/10/01,15:08:00,187.73,187.82,187.71,187.81,21724
2019/10/01,15:09:00,187.81,187.96,187.81,187.96,84048
2019/10/01,15:10:00,187.96,187.99,187.91,187.91,48620
2019/10/01,15:11:00,187.91,187.91,187.78,187.80,57439
2019/10/01,15:12:00,187.81,187.84,187.75,187.77,51140
2019/10/01,15:13:00,187.76,187.77,187.62,187.64,60249
2019/10/01,15:14:00,187.63,187.63,187.54,187.58,70078
2019/10/01,15:15:00,187.58,187.61,187.54,187.54,30791
2019/10/01,15:16:00,187.54,187.58,187.44,187.48,53685
2019/10/01,15:17:00,187.48,187.56,187.45,187.55,39484
2019/10/01,15:18:00,187.54,187.60,187.54,187.60,16696
2019/10/01,15:19:00,187.60,187.64,187.58,187.58,38072
2019/10/01,15:20:00,187.58,187.59,187.53,187.55,53736
2019/10/01,15:21:00,187.55,187.58,187.54,187.54,15372
2019/10/01,15:22:00,187.55,187.55,187.49,187.50,13680
2019/10/01,15:23:00,187.50,187.63,187.50,187.61,44139
2019/10/01,15:24:00,187.60,187.63,187.57,187.58,23782
2019/10/01,15:25:00,187.59,187.61,187.57,187.59,14340
2019/10/01,15:26:00,187.59,187.80,187.59,187.78,77765
2019/10/01,15:27:00,187.77,187.77,187.68,187.70,25254
2019/10/01,15:28:00,187.71,187.74,187.67,187.71,25257
2019/10/01,15:29:00,187.71,187.77,187.70,187.76,46257
2019/10/01,15:30:00,187.75,187.76,187.68,187.75,13743
2019/10/01,15:31:00,187.75,187.75,187.54,187.61,64601
2019/10/01,15:32:00,187.61,187.63,187.47,187.50,72509
2019/10/01,15:33:00,187.50,187.63,187.49,187.49,59818
2019/10/01,15:34:00,187.51,187.61,187.51,187.60,17210
2019/10/01,15:35:00,187.60,187.73,187.60,187.63,62130
2019/10/01,15:36:00,187.63,187.68,187.59,187.61,64198
2019/10/01,15:37:00,187.61,187.62,187.46,187.53,56803
2019/10/01,15:38:00,187.51,187.53,187.43,187.45,59314
2019/10/01,15:39:00,187.44,187.46,187.37,187.41,85204
2019/10/01,15:40:00,187.41,187.46,187.40,187.45,49367
2019/10/01,15:41:00,187.45,187.48,187.35,187.39,64055
2019/10/01,15:42:00,187.40,187.40,187.30,187.34,72146
2019/10/01,15:43:00,187.33,187.44,187.33,187.42,43044
2019/10/01,15:44:00,187.42,187.45,187.36,187.44,52912
2019/10/01,15:45:00,187.44,187.49,187.42,187.48,49745
2019/10/01,15:46:00,187.48,187.55,187.44,187.53,64557
2019/10/01,15:47:00,187.53,187.54,187.39,187.44,103426
2019/10/01,15:48:00,187.44,187.44,187.32,187.35,42167
2019/10/01,15:49:00,187.34,187.38,187.26,187.35,88434
2019/10/01,15:50:00,187.35,187.35,187.21,187.29,136531
2019/10/01,15:51:00,187.28,187.37,187.21,187.35,215074
2019/10/01,15:52:00,187.35,187.38,187.32,187.36,97288
2019/10/01,15:53:00,187.35,187.41,187.33,187.35,129593
2019/10/01,15:54:00,187.36,187.36,187.27,187.32,273972
2019/10/01,15:55:00,187.32,187.44,187.30,187.37,620669
2019/10/01,15:56:00,187.37,187.44,187.19,187.33,868126
2019/10/01,15:57:00,187.33,187.37,187.28,187.33,181067
2019/10/01,15:58:00,187.33,187.34,187.26,187.29,260222
2019/10/01,15:59:00,187.28,187.33,187.23,187.25,255097
2019/10/01,16:00:00,187.25,187.36,187.11,187.27,907281
2019/10/02,09:31:00,186.01,186.03,185.77,185.81,245042
2019/10/02,09:32:00,185.83,185.94,185.68,185.75,278687
2019/10/02,09:33:00,185.75,185.75,185.55,185.61,119290
2019/10/02,09:34:00,185.60,185.66,185.47,185.52,237125
2019/10/02,09:35:00,185.51,185.53,185.39,185.39,195205
2019/10/02,09:36:00,185.40,185.41,185.21,185.37,239741
2019/10/02,09:37:00,185.36,185.46,185.22,185.43,359688
2019/10/02,09:38:00,185.42,185.47,185.21,185.29,117832
2019/10/02,09:39:00,185.28,185.29,185.00,185.06,441160
2019/10/02,09:40:00,185.08,185.08,184.93,185.02,272029
2019/10/02,09:41:00,185.02,185.20,184.96,185.15,280700
2019/10/02,09:42:00,185.14,185.16,185.02,185.04,132424
2019/10/02,09:43:00,185.05,185.07,184.88,184.98,212135
2019/10/02,09:44:00,184.98,185.11,184.90,184.98,149632
2019/10/02,09:45:00,184.98,185.15,184.98,185.13,122521
2019/10/02,09:46:00,185.12,185.14,184.96,185.04,148342
2019/10/02,09:47:00,185.05,185.10,184.99,185.07,53931
2019/10/02,09:48:00,185.08,185.14,185.02,185.14,105762
2019/10/02,09:49:00,185.14,185.25,185.08,185.18,114445
2019/10/02,09:50:00,185.17,185.21,185.03,185.03,75369
2019/10/02,09:51:00,185.04,185.05,184.84,184.87,163223
2019/10/02,09:52:00,184.87,184.98,184.84,184.90,103805
2019/10/02,09:53:00,184.87,184.93,184.80,184.81,159343
2019/10/02,09:54:00,184.82,184.87,184.73,184.75,120281
2019/10/02,09:55:00,184.75,184.98,184.71,184.88,96160
2019/10/02,09:56:00,184.88,184.91,184.78,184.78,63201
2019/10/02,09:57:00,184.78,184.81,184.67,184.78,110775
2019/10/02,09:58:00,184.78,184.80,184.66,184.72,124280
2019/10/02,09:59:00,184.72,184.75,184.57,184.61,142468
2019/10/02,10:00:00,184.60,184.95,184.60,184.93,234009
2019/10/02,10:01:00,184.93,184.93,184.68,184.68,121497
2019/10/02,10:02:00,184.68,184.68,184.34,184.39,361690
2019/10/02,10:03:00,184.38,184.57,184.37,184.52,154414
2019/10/02,10:04:00,184.52,184.60,184.46,184.49,316597
2019/10/02,10:05:00,184.48,184.69,184.46,184.68,60450
2019/10/02,10:06:00,184.68,184.85,184.63,184.85,197357
2019/10/02,10:07:00,184.85,184.98,184.74,184.95,175825
2019/10/02,10:08:00,184.95,185.00,184.88,184.96,50876
2019/10/02,10:09:00,184.97,185.07,184.93,185.00,126283
2019/10/02,10:10:00,184.99,185.00,184.88,184.89,85185
2019/10/02,10:11:00,184.89,184.90,184.80,184.85,73084
2019/10/02,10:12:00,184.85,184.99,184.84,184.96,58157
2019/10/02,10:13:00,184.95,185.04,184.91,184.97,66592
2019/10/02,10:14:00,184.97,185.14,184.97,185.11,134862
2019/10/02,10:15:00,185.11,185.15,185.02,185.05,88339
2019/10/02,10:16:00,185.05,185.25,185.02,185.20,84265
2019/10/02,10:17:00,185.20,185.20,185.03,185.05,52833
2019/10/02,10:18:00,185.05,185.10,185.04,185.10,32448
2019/10/02,10:19:00,185.10,185.16,185.09,185.11,39860
2019/10/02,10:20:00,185.09,185.14,185.09,185.12,39864
2019/10/02,10:21:00,185.13,185.17,185.00,185.08,106161
2019/10/02,10:22:00,185.08,185.24,185.08,185.21,120243
2019/10/02,10:23:00,185.19,185.21,184.94,184.95,156470
2019/10/02,10:24:00,184.96,184.98,184.88,184.91,391665
2019/10/02,10:25:00,184.93,184.95,184.86,184.87,110733
2019/10/02,10:26:00,184.87,184.87,184.75,184.75,136510
2019/10/02,10:27:00,184.75,184.77,184.69,184.77,88679
2019/10/02,10:28:00,184.77,184.88,184.72,184.86,71130
2019/10/02,10:29:00,184.86,184.87,184.72,184.72,43834
2019/10/02,10:30:00,184.72,184.83,184.70,184.76,35233
2019/10/02,10:31:00,184.76,184.76,184.44,184.49,327659
2019/10/02,10:32:00,184.50,184.50,184.33,184.33,99062
2019/10/02,10:33:00,184.34,184.46,184.26,184.34,355554
2019/10/02,10:34:00,184.34,184.34,184.11,184.22,186441
2019/10/02,10:35:00,184.21,184.29,184.18,184.28,223335
2019/10/02,10:36:00,184.28,184.46,184.24,184.29,322389
2019/10/02,10:37:00,184.29,184.36,184.20,184.34,117257
2019/10/02,10:38:00,184.34,184.35,184.11,184.21,124272
2019/10/02,10:39:00,184.21,184.40,184.21,184.27,191755
2019/10/02,10:40:00,184.27,184.31,184.22,184.28,110373
2019/10/02,10:41:00,184.29,184.41,184.17,184.28,255229
2019/10/02,10:42:00,184.28,184.31,184.01,184.12,291469
2019/10/02,10:43:00,184.12,184.38,184.12,184.38,130727
2019/10/02,10:44:00,184.34,184.37,184.26,184.34,88533
2019/10/02,10:45:00,184.34,184.38,184.27,184.27,63791
2019/10/02,10:46:00,184.26,184.27,184.10,184.13,161631
2019/10/02,10:47:00,184.11,184.19,184.04,184.10,133816
2019/10/02,10:48:00,184.10,184.19,183.97,184.03,295027
2019/10/02,10:49:00,184.03,184.07,183.92,183.92,215637
2019/10/02,10:50:00,183.92,183.96,183.80,183.88,85558
2019/10/02,10:51:00,183.88,184.01,183.82,184.00,120681
2019/10/02,10:52:00,183.99,184.07,183.96,183.99,96876
2019/10/02,10:53:00,183.98,184.02,183.88,183.93,73923
2019/10/02,10:54:00,183.93,184.01,183.79,184.01,108709
2019/10/02,10:55:00,184.00,184.34,184.00,184.33,579375
2019/10/02,10:56:00,184.32,184.33,184.15,184.30,157979
2019/10/02,10:57:00,184.30,184.39,184.23,184.38,124498
2019/10/02,10:58:00,184.37,184.38,184.24,184.26,89939
2019/10/02,10:59:00,184.25,184.36,184.22,184.30,110585
2019/10/02,11:00:00,184.30,184.30,184.13,184.15,126412
2019/10/02,11:01:00,184.14,184.30,184.03,184.25,87770
2019/10/02,11:02:00,184.24,184.40,184.24,184.40,267566
2019/10/02,11:03:00,184.40,184.47,184.28,184.35,232254
2019/10/02,11:04:00,184.36,184.42,184.30,184.31,27861
2019/10/02,11:05:00,184.31,184.36,184.26,184.35,60660
2019/10/02,11:06:00,184.34,184.35,184.18,184.32,86734
2019/10/02,11:07:00,184.33,184.34,184.23,184.25,43870
2019/10/02,11:08:00,184.25,184.35,184.25,184.34,36684
2019/10/02,11:09:00,184.34,184.39,184.26,184.27,64372
2019/10/02,11:10:00,184.27,184.37,184.25,184.31,448844
2019/10/02,11:11:00,184.32,184.33,184.10,184.11,89335
2019/10/02,11:12:00,184.11,184.14,183.98,184.04,78286
2019/10/02,11:13:00,184.04,184.05,183.92,183.98,42765
2019/10/02,11:14:00,183.96,184.02,183.94,184.00,41439
2019/10/02,11:15:00,183.98,184.00,183.90,183.97,44024
2019/10/02,11:16:00,183.97,184.02,183.92,183.98,58330
2019/10/02,11:17:00,183.98,184.09,183.92,184.03,149863
2019/10/02,11:18:00,184.03,184.06,183.85,183.86,135451
2019/10/02,11:19:00,183.87,183.94,183.80,183.92,101985
2019/10/02,11:20:00,183.92,184.13,183.84,184.07,86252
2019/10/02,11:21:00,184.07,184.23,183.99,184.04,145581
2019/10/02,11:22:00,184.03,184.04,183.86,183.89,79472
2019/10/02,11:23:00,183.89,183.99,183.85,183.96,84129
2019/10/02,11:24:00,183.99,184.15,183.97,184.13,171780
2019/10/02,11:25:00,184.13,184.20,184.06,184.14,38011
2019/10/02,11:26:00,184.14,184.17,183.98,184.01,306119
2019/10/02,11:27:00,184.00,184.00,183.92,183.92,46099
2019/10/02,11:28:00,183.93,183.99,183.85,183.87,90569
2019/10/02,11:29:00,183.87,184.02,183.87,183.91,79120
2019/10/02,11:30:00,183.92,183.93,183.84,183.93,88878
2019/10/02,11:31:00,183.94,184.06,183.86,183.86,107010
2019/10/02,11:32:00,183.86,183.86,183.61,183.66,419700
2019/10/02,11:33:00,183.66,183.78,183.62,183.71,123525
2019/10/02,11:34:00,183.72,183.76,183.68,183.70,89277
2019/10/02,11:35:00,183.68,183.77,183.64,183.67,95029
2019/10/02,11:36:00,183.67,183.75,183.61,183.62,106861
2019/10/02,11:37:00,183.62,183.67,183.50,183.65,167047
2019/10/02,11:38:00,183.63,183.72,183.58,183.69,66526
2019/10/02,11:39:00,183.70,183.84,183.70,183.82,63356
2019/10/02,11:40:00,183.82,183.93,183.80,183.89,142396
2019/10/02,11:41:00,183.88,183.92,183.81,183.91,105861
2019/10/02,11:42:00,183.91,183.93,183.85,183.90,86839
2019/10/02,11:43:00,183.91,183.96,183.85,183.87,151979
2019/10/02,11:44:00,183.88,183.95,183.80,183.81,116895
2019/10/02,11:45:00,183.81,183.91,183.81,183.85,66799
2019/10/02,11:46:00,183.86,183.95,183.81,183.88,82009
2019/10/02,11:47:00,183.89,183.89,183.77,183.81,57247
2019/10/02,11:48:00,183.82,183.84,183.78,183.82,80773
2019/10/02,11:49:00,183.82,183.82,183.68,183.72,111492
2019/10/02,11:50:00,183.72,183.75,183.65,183.75,73036
2019/10/02,11:51:00,183.75,183.89,183.73,183.80,124185
2019/10/02,11:52:00,183.80,183.82,183.66,183.69,106624
2019/10/02,11:53:00,183.69,183.82,183.67,183.81,58495
2019/10/02,11:54:00,183.81,183.97,183.81,183.86,211338
2019/10/02,11:55:00,183.86,184.00,183.84,183.96,176477
2019/10/02,11:56:00,183.96,184.02,183.92,183.95,101707
2019/10/02,11:57:00,183.95,184.00,183.90,183.92,50836
2019/10/02,11:58:00,183.92,183.92,183.84,183.92,69947
2019/10/02,11:59:00,183.93,183.99,183.88,183.89,63877
2019/10/02,12:00:00,183.89,183.98,183.89,183.93,37288
2019/10/02,12:01:00,183.92,183.95,183.75,183.76,86518
2019/10/02,12:02:00,183.78,183.80,183.68,183.70,95334
2019/10/02,12:03:00,183.70,183.78,183.68,183.76,50299
2019/10/02,12:04:00,183.76,183.84,183.75,183.79,51563
2019/10/02,12:05:00,183.78,183.88,183.76,183.82,31399
2019/10/02,12:06:00,183.83,183.85,183.78,183.82,29138
2019/10/02,12:07:00,183.83,183.90,183.80,183.84,45366
2019/10/02,12:08:00,183.84,183.87,183.84,183.85,32076
2019/10/02,12:09:00,183.85,183.88,183.82,183.84,24620
2019/10/02,12:10:00,183.84,183.88,183.80,183.82,25302
2019/10/02,12:11:00,183.82,183.82,183.71,183.71,54200
2019/10/02,12:12:00,183.71,183.71,183.61,183.61,66766
2019/10/02,12:13:00,183.61,183.65,183.60,183.60,45932
2019/10/02,12:14:00,183.60,183.60,183.51,183.54,77009
2019/10/02,12:15:00,183.54,183.58,183.53,183.57,60403
2019/10/02,12:16:00,183.55,183.64,183.52,183.57,88556
2019/10/02,12:17:00,183.56,183.57,183.50,183.54,63246
2019/10/02,12:18:00,183.55,183.60,183.42,183.55,137073
2019/10/02,12:19:00,183.55,183.68,183.55,183.61,75971
2019/10/02,12:20:00,183.60,183.63,183.57,183.61,80727
2019/10/02,12:21:00,183.62,183.64,183.52,183.52,25121
2019/10/02,12:22:00,183.52,183.59,183.52,183.55,23942
2019/10/02,12:23:00,183.55,183.56,183.51,183.51,20195
2019/10/02,12:24:00,183.50,183.60,183.47,183.58,494315
2019/10/02,12:25:00,183.59,183.66,183.58,183.61,69651
2019/10/02,12:26:00,183.60,183.62,183.56,183.59,35218
2019/10/02,12:27:00,183.59,183.63,183.58,183.61,15920
2019/10/02,12:28:00,183.61,183.65,183.58,183.64,27013
2019/10/02,12:29:00,183.64,183.64,183.57,183.61,20307
2019/10/02,12:30:00,183.61,183.63,183.59,183.63,23694
2019/10/02,12:31:00,183.63,183.63,183.57,183.59,59570
2019/10/02,12:32:00,183.59,183.69,183.59,183.66,41021
2019/10/02,12:33:00,183.66,183.66,183.59,183.59,60250
2019/10/02,12:34:00,183.59,183.60,183.52,183.59,88101
2019/10/02,12:35:00,183.59,183.61,183.54,183.54,81005
2019/10/02,12:36:00,183.54,183.56,183.39,183.40,99121
2019/10/02,12:37:00,183.40,183.46,183.38,183.41,79653
2019/10/02,12:38:00,183.41,183.45,183.40,183.41,44504
2019/10/02,12:39:00,183.40,183.43,183.38,183.39,31625
2019/10/02,12:40:00,183.40,183.42,183.30,183.38,152928
2019/10/02,12:41:00,183.38,183.45,183.38,183.39,42720
2019/10/02,12:42:00,183.39,183.44,183.34,183.36,50227
2019/10/02,12:43:00,183.36,183.39,183.28,183.28,51823
2019/10/02,12:44:00,183.28,183.33,183.23,183.27,108929
2019/10/02,12:45:00,183.26,183.37,183.25,183.37,45534
2019/10/02,12:46:00,183.36,183.39,183.31,183.31,57894
2019/10/02,12:47:00,183.31,183.31,183.18,183.21,161524
2019/10/02,12:48:00,183.21,183.27,183.13,183.25,91963
2019/10/02,12:49:00,183.25,183.27,183.22,183.22,62274
2019/10/02,12:50:00,183.21,183.22,183.14,183.18,63102
2019/10/02,12:51:00,183.18,183.18,183.07,183.11,73539
2019/10/02,12:52:00,183.11,183.19,183.08,183.10,58917
2019/10/02,12:53:00,183.10,183.15,183.09,183.14,48713
2019/10/02,12:54:00,183.14,183.18,183.11,183.14,39067
2019/10/02,12:55:00,183.14,183.15,183.08,183.13,206400
2019/10/02,12:56:00,183.13,183.14,183.02,183.09,87634
2019/10/02,12:57:00,183.09,183.26,183.08,183.23,103479
2019/10/02,12:58:00,183.23,183.28,183.21,183.27,71545
2019/10/02,12:59:00,183.27,183.29,183.18,183.27,165734
2019/10/02,13:00:00,183.27,183.27,183.18,183.24,29520
2019/10/02,13:01:00,183.24,183.24,183.09,183.18,63629
2019/10/02,13:02:00,183.18,183.26,183.17,183.23,64813
2019/10/02,13:03:00,183.24,183.40,183.24,183.39,115368
2019/10/02,13:04:00,183.38,183.41,183.36,183.39,66219
2019/10/02,13:05:00,183.40,183.43,183.37,183.40,82693
2019/10/02,13:06:00,183.39,183.56,183.34,183.45,275419
2019/10/02,13:07:00,183.45,183.45,183.39,183.40,66285
2019/10/02,13:08:00,183.40,183.44,183.39,183.42,36084
2019/10/02,13:09:00,183.42,183.55,183.42,183.54,143922
2019/10/02,13:10:00,183.53,183.56,183.50,183.56,73684
2019/10/02,13:11:00,183.56,183.79,183.54,183.67,187693
2019/10/02,13:12:00,183.68,183.80,183.63,183.79,119110
2019/10/02,13:13:00,183.79,183.85,183.69,183.74,154680
2019/10/02,13:14:00,183.74,183.74,183.69,183.72,217161
2019/10/02,13:15:00,183.72,183.74,183.68,183.71,84213
2019/10/02,13:16:00,183.71,183.77,183.66,183.66,181951
2019/10/02,13:17:00,183.66,183.68,183.63,183.68,70905
2019/10/02,13:18:00,183.67,183.67,183.60,183.63,31353
2019/10/02,13:19:00,183.63,183.71,183.60,183.69,48404
2019/10/02,13:20:00,183.69,183.78,183.66,183.66,54996
2019/10/02,13:21:00,183.66,183.73,183.61,183.65,60413
2019/10/02,13:22:00,183.61,183.71,183.58,183.68,32893
2019/10/02,13:23:00,183.66,183.67,183.59,183.61,37360
2019/10/02,13:24:00,183.62,183.63,183.54,183.63,46193
2019/10/02,13:25:00,183.62,183.66,183.59,183.60,59282
2019/10/02,13:26:00,183.60,183.71,183.59,183.63,52773
2019/10/02,13:27:00,183.63,183.65,183.59,183.61,17629
2019/10/02,13:28:00,183.62,183.68,183.60,183.66,15959
2019/10/02,13:29:00,183.66,183.77,183.66,183.77,25955
2019/10/02,13:30:00,183.77,183.84,183.70,183.73,104084
2019/10/02,13:31:00,183.73,183.76,183.66,183.66,32949
2019/10/02,13:32:00,183.66,183.66,183.60,183.62,35118
2019/10/02,13:33:00,183.62,183.62,183.46,183.51,82147
2019/10/02,13:34:00,183.51,183.51,183.44,183.50,37007
2019/10/02,13:35:00,183.50,183.51,183.40,183.45,63183
2019/10/02,13:36:00,183.45,183.59,183.45,183.53,146069
2019/10/02,13:37:00,183.53,183.54,183.43,183.44,59458
2019/10/02,13:38:00,183.45,183.45,183.36,183.45,62292
2019/10/02,13:39:00,183.46,183.54,183.46,183.51,19326
2019/10/02,13:40:00,183.53,183.54,183.43,183.54,25971
2019/10/02,13:41:00,183.53,183.61,183.50,183.56,46809
2019/10/02,13:42:00,183.57,183.57,183.44,183.45,48553
2019/10/02,13:43:00,183.45,183.52,183.45,183.51,15228
2019/10/02,13:44:00,183.51,183.55,183.44,183.44,123831
2019/10/02,13:45:00,183.44,183.51,183.44,183.44,26235
2019/10/02,13:46:00,183.44,183.49,183.36,183.37,102985
2019/10/02,13:47:00,183.37,183.44,183.34,183.36,164885
2019/10/02,13:48:00,183.35,183.37,183.32,183.34,96732
2019/10/02,13:49:00,183.33,183.41,183.33,183.39,51054
2019/10/02,13:50:00,183.39,183.40,183.24,183.29,54987
2019/10/02,13:51:00,183.29,183.43,183.26,183.29,334907
2019/10/02,13:52:00,183.29,183.29,183.24,183.24,22524
2019/10/02,13:53:00,183.25,183.30,183.22,183.29,49235
2019/10/02,13:54:00,183.28,183.35,183.27,183.33,38703
2019/10/02,13:55:00,183.32,183.39,183.32,183.36,27193
2019/10/02,13:56:00,183.36,183.48,183.36,183.39,91372
2019/10/02,13:57:00,183.39,183.41,183.37,183.40,18674
2019/10/02,13:58:00,183.39,183.43,183.33,183.41,27705
2019/10/02,13:59:00,183.39,183.46,183.38,183.43,24012
2019/10/02,14:00:00,183.43,183.46,183.39,183.40,39772
2019/10/02,14:01:00,183.40,183.40,183.29,183.31,81248
2019/10/02,14:02:00,183.31,183.36,183.31,183.33,15327
2019/10/02,14:03:00,183.33,183.34,183.29,183.31,38214
2019/10/02,14:04:00,183.30,183.46,183.26,183.43,72411
2019/10/02,14:05:00,183.43,183.69,183.43,183.59,218991
2019/10/02,14:06:00,183.59,183.67,183.53,183.54,89037
2019/10/02,14:07:00,183.53,183.53,183.47,183.48,510321
2019/10/02,14:08:00,183.48,183.51,183.40,183.51,126446
2019/10/02,14:09:00,183.51,183.57,183.48,183.54,139430
2019/10/02,14:10:00,183.55,183.56,183.45,183.52,150727
2019/10/02,14:11:00,183.52,183.57,183.50,183.51,34062
2019/10/02,14:12:00,183.51,183.53,183.46,183.50,69499
2019/10/02,14:13:00,183.50,183.52,183.43,183.50,80929
2019/10/02,14:14:00,183.52,183.60,183.51,183.56,64177
2019/10/02,14:15:00,183.56,183.56,183.49,183.51,76133
2019/10/02,14:16:00,183.54,183.68,183.54,183.64,70412
2019/10/02,14:17:00,183.65,183.77,183.62,183.75,97537
2019/10/02,14:18:00,183.74,183.84,183.72,183.78,121631
2019/10/02,14:19:00,183.78,183.82,183.74,183.82,79078
2019/10/02,14:20:00,183.81,183.81,183.78,183.79,42527
2019/10/02,14:21:00,183.79,183.93,183.78,183.85,75457
2019/10/02,14:22:00,183.85,183.94,183.84,183.91,124960
2019/10/02,14:23:00,183.91,183.92,183.86,183.92,61530
2019/10/02,14:24:00,183.92,183.98,183.91,183.96,123266
2019/10/02,14:25:00,183.96,184.04,183.96,183.99,64782
2019/10/02,14:26:00,183.99,183.99,183.96,183.96,31530
2019/10/02,14:27:00,183.97,183.97,183.89,183.89,73002
2019/10/02,14:28:00,183.90,183.91,183.83,183.84,61121
2019/10/02,14:29:00,183.84,183.88,183.79,183.86,58391
2019/10/02,14:30:00,183.86,183.89,183.81,183.82,43690
2019/10/02,14:31:00,183.82,183.87,183.76,183.77,54955
2019/10/02,14:32:00,183.76,183.79,183.68,183.71,68688
2019/10/02,14:33:00,183.71,183.78,183.70,183.74,29676
2019/10/02,14:34:00,183.75,183.85,183.75,183.84,22676
2019/10/02,14:35:00,183.82,183.87,183.80,183.86,41362
2019/10/02,14:36:00,183.86,183.91,183.76,183.76,67754
2019/10/02,14:37:00,183.75,183.76,183.68,183.71,52479
2019/10/02,14:38:00,183.71,183.86,183.71,183.84,42429
2019/10/02,14:39:00,183.83,183.86,183.76,183.80,47833
2019/10/02,14:40:00,183.80,183.85,183.76,183.84,34437
2019/10/02,14:41:00,183.84,183.95,183.79,183.79,78165
2019/10/02,14:42:00,183.80,183.85,183.76,183.83,20272
2019/10/02,14:43:00,183.83,183.96,183.83,183.94,43112
2019/10/02,14:44:00,183.95,184.00,183.92,183.94,73031
2019/10/02,14:45:00,183.96,183.98,183.93,183.98,19200
2019/10/02,14:46:00,183.98,184.12,183.96,184.11,209663
2019/10/02,14:47:00,184.11,184.26,184.09,184.20,118555
2019/10/02,14:48:00,184.19,184.27,184.16,184.22,86675
2019/10/02,14:49:00,184.22,184.29,184.18,184.26,138002
2019/10/02,14:50:00,184.26,184.29,184.19,184.21,70334
2019/10/02,14:51:00,184.21,184.22,184.13,184.21,46000
2019/10/02,14:52:00,184.21,184.29,184.18,184.28,38475
2019/10/02,14:53:00,184.26,184.27,184.19,184.19,79869
2019/10/02,14:54:00,184.19,184.19,184.11,184.13,64387
2019/10/02,14:55:00,184.13,184.15,184.05,184.06,50196
2019/10/02,14:56:00,184.06,184.16,184.05,184.14,35875
2019/10/02,14:57:00,184.15,184.15,184.09,184.10,27143
2019/10/02,14:58:00,184.11,184.16,184.09,184.15,21144
2019/10/02,14:59:00,184.15,184.18,184.10,184.11,54021
2019/10/02,15:00:00,184.11,184.21,184.11,184.21,43732
2019/10/02,15:01:00,184.22,184.30,184.16,184.18,90946
2019/10/02,15:02:00,184.18,184.18,184.08,184.11,71719
2019/10/02,15:03:00,184.11,184.12,184.03,184.07,159998
2019/10/02,15:04:00,184.08,184.12,184.01,184.01,91291
2019/10/02,15:05:00,184.01,184.02,183.92,183.95,108774
2019/10/02,15:06:00,183.95,183.97,183.91,183.92,116444
2019/10/02,15:07:00,183.94,184.08,183.94,184.06,42967
2019/10/02,15:08:00,184.06,184.10,183.99,184.07,47599
2019/10/02,15:09:00,184.07,184.09,184.05,184.08,23580
2019/10/02,15:10:00,184.08,184.09,183.95,184.01,101523
2019/10/02,15:11:00,184.01,184.17,184.01,184.14,126382
2019/10/02,15:12:00,184.14,184.16,184.09,184.12,47038
2019/10/02,15:13:00,184.14,184.44,184.11,184.37,206497
2019/10/02,15:14:00,184.36,184.44,184.30,184.36,199599
2019/10/02,15:15:00,184.36,184.40,184.33,184.35,43505
2019/10/02,15:16:00,184.35,184.37,184.29,184.31,48544
2019/10/02,15:17:00,184.31,184.35,184.26,184.27,85502
2019/10/02,15:18:00,184.28,184.44,184.26,184.44,59622
2019/10/02,15:19:00,184.44,184.50,184.40,184.45,171556
2019/10/02,15:20:00,184.47,184.58,184.44,184.44,120098
2019/10/02,15:21:00,184.44,184.60,184.42,184.60,219770
2019/10/02,15:22:00,184.59,184.63,184.54,184.62,125717
2019/10/02,15:23:00,184.62,184.62,184.50,184.51,53498
2019/10/02,15:24:00,184.51,184.51,184.39,184.40,944824
2019/10/02,15:25:00,184.41,184.48,184.28,184.46,689239
2019/10/02,15:26:00,184.46,184.55,184.37,184.42,224334
2019/10/02,15:27:00,184.43,184.44,184.32,184.36,51970
2019/10/02,15:28:00,184.36,184.38,184.26,184.35,72937
2019/10/02,15:29:00,184.35,184.38,184.24,184.24,61306
2019/10/02,15:30:00,184.24,184.29,184.19,184.20,66087
2019/10/02,15:31:00,184.20,184.20,184.04,184.12,212354
2019/10/02,15:32:00,184.12,184.17,184.07,184.15,641801
2019/10/02,15:33:00,184.15,184.23,184.14,184.23,69741
2019/10/02,15:34:00,184.22,184.24,184.20,184.22,79286
2019/10/02,15:35:00,184.22,184.44,184.21,184.38,223162
2019/10/02,15:36:00,184.37,184.45,184.31,184.42,50249
2019/10/02,15:37:00,184.42,184.42,184.32,184.35,59317
2019/10/02,15:38:00,184.35,184.43,184.29,184.32,43917
2019/10/02,15:39:00,184.29,184.37,184.26,184.34,40195
2019/10/02,15:40:00,184.33,184.36,184.19,184.23,107416
2019/10/02,15:41:00,184.24,184.31,184.24,184.29,59406
2019/10/02,15:42:00,184.29,184.34,184.25,184.33,158000
2019/10/02,15:43:00,184.34,184.43,184.33,184.42,82274
2019/10/02,15:44:00,184.42,184.48,184.31,184.34,50806
2019/10/02,15:45:00,184.34,184.35,184.21,184.26,77812
2019/10/02,15:46:00,184.27,184.35,184.11,184.12,190723
2019/10/02,15:47:00,184.12,184.17,184.01,184.04,106317
2019/10/02,15:48:00,184.04,184.09,183.95,183.96,102028
2019/10/02,15:49:00,183.97,183.97,183.87,183.90,95332
2019/10/02,15:50:00,183.90,183.99,183.89,183.92,116056
2019/10/02,15:51:00,183.92,184.01,183.76,183.87,689066
2019/10/02,15:52:00,183.87,184.01,183.87,183.99,133791
2019/10/02,15:53:00,183.99,184.08,183.99,183.99,123375
2019/10/02,15:54:00,183.99,184.10,183.98,184.09,116033
2019/10/02,15:55:00,184.09,184.18,184.03,184.14,179831
2019/10/02,15:56:00,184.13,184.13,183.92,183.93,330985
2019/10/02,15:57:00,183.93,184.02,183.87,183.87,160003
2019/10/02,15:58:00,183.87,184.06,183.87,184.05,238804
2019/10/02,15:59:00,184.05,184.07,183.97,183.99,216162
2019/10/02,16:00:00,183.98,184.11,183.88,184.05,999061
2019/10/03,09:31:00,184.07,184.17,183.84,183.85,281164
2019/10/03,09:32:00,183.85,184.00,183.63,183.95,157252
2019/10/03,09:33:00,183.96,184.38,183.91,184.38,218833
2019/10/03,09:34:00,184.38,184.45,184.25,184.34,143525
2019/10/03,09:35:00,184.36,184.41,184.26,184.38,118590
2019/10/03,09:36:00,184.39,184.41,184.25,184.36,90733
2019/10/03,09:37:00,184.36,184.50,184.31,184.35,108093
2019/10/03,09:38:00,184.37,184.39,184.21,184.21,114720
2019/10/03,09:39:00,184.21,184.22,183.97,183.98,118419
2019/10/03,09:40:00,183.98,184.11,183.88,184.09,93054
2019/10/03,09:41:00,184.09,184.09,183.89,183.95,118397
2019/10/03,09:42:00,183.93,184.08,183.92,183.92,146720
2019/10/03,09:43:00,183.93,183.99,183.81,183.88,137826
2019/10/03,09:44:00,183.88,184.09,183.88,183.96,63537
2019/10/03,09:45:00,183.96,183.99,183.91,183.96,61396
2019/10/03,09:46:00,183.98,184.24,183.98,184.19,295863
2019/10/03,09:47:00,184.18,184.38,184.18,184.30,134241
2019/10/03,09:48:00,184.30,184.47,184.29,184.39,236450
2019/10/03,09:49:00,184.39,184.41,184.23,184.27,86287
2019/10/03,09:50:00,184.29,184.36,184.24,184.31,68527
2019/10/03,09:51:00,184.31,184.40,184.23,184.23,75125
2019/10/03,09:52:00,184.22,184.24,184.13,184.22,79424
2019/10/03,09:53:00,184.23,184.24,184.14,184.19,44340
2019/10/03,09:54:00,184.18,184.21,184.07,184.14,30906
2019/10/03,09:55:00,184.14,184.27,184.07,184.12,53587
2019/10/03,09:56:00,184.11,184.17,184.02,184.16,58725
2019/10/03,09:57:00,184.16,184.22,184.15,184.21,24446
2019/10/03,09:58:00,184.19,184.32,184.18,184.28,43903
2019/10/03,09:59:00,184.27,184.27,184.17,184.23,32872
2019/10/03,10:00:00,184.23,184.26,184.14,184.18,45635
2019/10/03,10:01:00,184.20,184.20,182.57,182.58,557837
2019/10/03,10:02:00,182.72,182.91,182.27,182.28,763390
2019/10/03,10:03:00,182.28,182.66,182.24,182.46,267431
2019/10/03,10:04:00,182.46,182.60,182.32,182.53,297678
2019/10/03,10:05:00,182.52,182.54,182.30,182.50,161997
2019/10/03,10:06:00,182.45,182.48,182.26,182.34,159262
2019/10/03,10:07:00,182.35,182.42,182.13,182.29,219111
2019/10/03,10:08:00,182.27,182.30,181.93,181.96,235349
2019/10/03,10:09:00,181.95,182.03,181.82,181.96,167862
2019/10/03,10:10:00,181.95,182.23,181.93,182.15,202331
2019/10/03,10:11:00,182.18,182.22,181.99,182.20,172838
2019/10/03,10:12:00,182.19,182.24,182.04,182.11,152244
2019/10/03,10:13:00,182.11,182.23,182.03,182.03,271660
2019/10/03,10:14:00,182.01,182.21,181.99,182.17,227793
2019/10/03,10:15:00,182.18,182.50,182.18,182.38,278336
2019/10/03,10:16:00,182.38,182.61,182.34,182.45,203852
2019/10/03,10:17:00,182.45,182.48,182.33,182.37,72042
2019/10/03,10:18:00,182.36,182.52,182.29,182.51,111341
2019/10/03,10:19:00,182.50,182.55,182.37,182.54,102277
2019/10/03,10:20:00,182.52,182.88,182.52,182.72,312770
2019/10/03,10:21:00,182.72,182.83,182.61,182.81,194911
2019/10/03,10:22:00,182.81,182.96,182.78,182.91,243499
2019/10/03,10:23:00,182.90,182.94,182.76,182.81,233884
2019/10/03,10:24:00,182.83,183.08,182.82,183.00,269694
2019/10/03,10:25:00,183.00,183.10,182.93,182.95,161100
2019/10/03,10:26:00,182.97,183.04,182.85,182.98,144883
2019/10/03,10:27:00,182.99,183.49,182.98,183.24,478302
2019/10/03,10:28:00,183.26,183.87,183.21,183.70,485227
2019/10/03,10:29:00,183.69,183.72,183.38,183.41,239822
2019/10/03,10:30:00,183.45,183.60,183.34,183.43,172460
2019/10/03,10:31:00,183.43,183.49,183.24,183.35,145144
2019/10/03,10:32:00,183.35,183.55,183.32,183.35,112460
2019/10/03,10:33:00,183.33,183.42,183.19,183.19,166145
2019/10/03,10:34:00,183.21,183.31,183.16,183.18,151024
2019/10/03,10:35:00,183.18,183.53,183.16,183.51,182197
2019/10/03,10:36:00,183.50,183.59,183.34,183.57,168252
2019/10/03,10:37:00,183.58,183.86,183.50,183.72,247489
2019/10/03,10:38:00,183.73,183.73,183.54,183.60,229728
2019/10/03,10:39:00,183.60,183.85,183.60,183.66,162281
2019/10/03,10:40:00,183.65,183.75,183.59,183.66,174096
2019/10/03,10:41:00,183.66,183.68,183.44,183.49,188098
2019/10/03,10:42:00,183.50,183.56,183.45,183.47,66670
2019/10/03,10:43:00,183.50,183.59,183.45,183.49,83925
2019/10/03,10:44:00,183.50,183.54,183.43,183.49,81587
2019/10/03,10:45:00,183.49,183.52,183.38,183.39,111188
2019/10/03,10:46:00,183.39,183.55,183.36,183.53,79422
2019/10/03,10:47:00,183.52,183.73,183.50,183.51,102776
2019/10/03,10:48:00,183.52,183.52,183.30,183.31,99444
2019/10/03,10:49:00,183.29,183.33,183.16,183.33,113541
2019/10/03,10:50:00,183.32,183.37,183.20,183.21,105494
2019/10/03,10:51:00,183.21,183.32,183.16,183.20,64712
2019/10/03,10:52:00,183.20,183.30,183.13,183.19,59897
2019/10/03,10:53:00,183.15,183.16,183.03,183.10,51549
2019/10/03,10:54:00,183.10,183.12,182.91,182.97,75555
2019/10/03,10:55:00,182.96,183.09,182.96,183.03,85924
2019/10/03,10:56:00,183.02,183.07,182.89,183.06,202338
2019/10/03,10:57:00,183.05,183.26,183.03,183.21,91157
2019/10/03,10:58:00,183.22,183.44,183.22,183.38,133826
2019/10/03,10:59:00,183.38,183.60,183.33,183.58,145899
2019/10/03,11:00:00,183.58,183.77,183.53,183.70,140005
2019/10/03,11:01:00,183.69,183.88,183.50,183.83,135872
2019/10/03,11:02:00,183.83,184.01,183.80,183.96,135503
2019/10/03,11:03:00,183.96,184.28,183.96,184.27,335003
2019/10/03,11:04:00,184.29,184.52,184.24,184.31,211278
2019/10/03,11:05:00,184.33,184.45,184.29,184.37,139624
2019/10/03,11:06:00,184.38,184.55,184.34,184.40,133526
2019/10/03,11:07:00,184.40,184.58,184.38,184.58,117548
2019/10/03,11:08:00,184.59,184.75,184.53,184.62,326474
2019/10/03,11:09:00,184.63,185.00,184.60,184.89,278852
2019/10/03,11:10:00,184.88,184.91,184.65,184.84,386671
2019/10/03,11:11:00,184.85,184.87,184.64,184.77,287110
2019/10/03,11:12:00,184.77,185.05,184.75,184.85,401499
2019/10/03,11:13:00,184.86,184.93,184.74,184.83,111541
2019/10/03,11:14:00,184.83,184.92,184.82,184.90,70575
2019/10/03,11:15:00,184.90,184.93,184.77,184.86,88200
2019/10/03,11:16:00,184.86,185.10,184.74,185.07,302137
2019/10/03,11:17:00,185.07,185.15,184.99,185.06,106159
2019/10/03,11:18:00,185.05,185.07,184.97,185.05,86445
2019/10/03,11:19:00,185.04,185.18,185.04,185.18,77986
2019/10/03,11:20:00,185.18,185.37,185.15,185.26,185854
2019/10/03,11:21:00,185.28,185.30,185.22,185.23,54760
2019/10/03,11:22:00,185.23,185.23,185.04,185.06,159157
2019/10/03,11:23:00,185.06,185.14,185.03,185.08,81227
2019/10/03,11:24:00,185.08,185.17,185.02,185.03,33292
2019/10/03,11:25:00,185.03,185.13,184.96,184.98,87858
2019/10/03,11:26:00,184.98,185.10,184.97,185.00,84584
2019/10/03,11:27:00,185.01,185.06,184.87,184.92,100645
2019/10/03,11:28:00,184.92,184.94,184.82,184.86,50370
2019/10/03,11:29:00,184.86,184.89,184.82,184.86,36767
2019/10/03,11:30:00,184.87,184.94,184.86,184.89,48130
2019/10/03,11:31:00,184.88,184.95,184.84,184.88,29990
2019/10/03,11:32:00,184.90,184.94,184.83,184.86,50556
2019/10/03,11:33:00,184.85,184.87,184.77,184.77,54995
2019/10/03,11:34:00,184.77,184.83,184.67,184.69,57167
2019/10/03,11:35:00,184.68,184.69,184.57,184.59,113288
2019/10/03,11:36:00,184.59,184.74,184.53,184.73,118841
2019/10/03,11:37:00,184.73,184.73,184.56,184.59,96354
2019/10/03,11:38:00,184.59,184.63,184.51,184.52,35214
2019/10/03,11:39:00,184.53,184.58,184.48,184.52,79978
2019/10/03,11:40:00,184.52,184.57,184.48,184.55,51830
2019/10/03,11:41:00,184.55,184.64,184.50,184.50,79561
2019/10/03,11:42:00,184.50,184.67,184.48,184.65,48545
2019/10/03,11:43:00,184.64,184.65,184.52,184.53,88907
2019/10/03,11:44:00,184.53,184.62,184.52,184.62,20901
2019/10/03,11:45:00,184.62,184.82,184.61,184.80,47707
2019/10/03,11:46:00,184.80,184.84,184.69,184.69,47506
2019/10/03,11:47:00,184.69,184.69,184.52,184.56,45646
2019/10/03,11:48:00,184.56,184.59,184.51,184.55,21377
2019/10/03,11:49:00,184.55,184.63,184.46,184.52,55780
2019/10/03,11:50:00,184.52,184.57,184.46,184.50,34499
2019/10/03,11:51:00,184.54,184.57,184.49,184.55,26215
2019/10/03,11:52:00,184.55,184.58,184.51,184.52,19505
2019/10/03,11:53:00,184.53,184.61,184.53,184.60,25926
2019/10/03,11:54:00,184.61,184.61,184.47,184.59,92706
2019/10/03,11:55:00,184.59,184.69,184.58,184.66,27792
2019/10/03,11:56:00,184.66,184.74,184.64,184.74,29488
2019/10/03,11:57:00,184.75,184.76,184.55,184.59,30584
2019/10/03,11:58:00,184.60,184.61,184.45,184.53,34948
2019/10/03,11:59:00,184.53,184.59,184.51,184.56,22072
2019/10/03,12:00:00,184.54,184.55,184.46,184.54,12657
2019/10/03,12:01:00,184.57,184.65,184.57,184.62,21287
2019/10/03,12:02:00,184.63,184.75,184.62,184.74,52028
2019/10/03,12:03:00,184.74,184.75,184.62,184.65,19060
2019/10/03,12:04:00,184.65,184.73,184.64,184.69,37965
2019/10/03,12:05:00,184.70,184.75,184.57,184.67,72398
2019/10/03,12:06:00,184.69,184.89,184.69,184.86,70598
2019/10/03,12:07:00,184.84,184.95,184.84,184.95,53514
2019/10/03,12:08:00,184.95,184.99,184.90,184.97,36015
2019/10/03,12:09:00,184.95,184.95,184.84,184.88,39389
2019/10/03,12:10:00,184.86,184.92,184.86,184.90,27855
2019/10/03,12:11:00,184.94,184.99,184.90,184.96,21656
2019/10/03,12:12:00,184.96,185.07,184.91,184.92,80421
2019/10/03,12:13:00,184.92,184.99,184.85,184.95,32173
2019/10/03,12:14:00,184.95,185.12,184.94,185.09,150465
2019/10/03,12:15:00,185.09,185.14,185.05,185.09,29493
2019/10/03,12:16:00,185.09,185.13,184.99,185.04,63580
2019/10/03,12:17:00,185.07,185.09,184.95,184.96,46634
2019/10/03,12:18:00,184.96,185.01,184.95,184.95,21059
2019/10/03,12:19:00,184.95,184.96,184.74,184.82,191678
2019/10/03,12:20:00,184.82,184.83,184.69,184.70,69215
2019/10/03,12:21:00,184.71,184.81,184.67,184.81,24202
2019/10/03,12:22:00,184.82,184.83,184.77,184.80,11190
2019/10/03,12:23:00,184.80,184.84,184.76,184.82,13370
2019/10/03,12:24:00,184.81,184.92,184.81,184.90,35823
2019/10/03,12:25:00,184.90,184.97,184.83,184.96,346904
2019/10/03,12:26:00,184.96,185.13,184.96,185.11,241198
2019/10/03,12:27:00,185.11,185.23,185.11,185.17,100794
2019/10/03,12:28:00,185.17,185.18,185.10,185.18,54168
2019/10/03,12:29:00,185.18,185.35,185.18,185.35,63804
2019/10/03,12:30:00,185.34,185.44,185.28,185.29,110610
2019/10/03,12:31:00,185.29,185.35,185.19,185.26,34969
2019/10/03,12:32:00,185.24,185.42,185.24,185.40,56167
2019/10/03,12:33:00,185.40,185.53,185.38,185.48,85442
2019/10/03,12:34:00,185.47,185.48,185.40,185.42,47272
2019/10/03,12:35:00,185.42,185.44,185.34,185.37,39396
2019/10/03,12:36:00,185.38,185.40,185.33,185.37,24730
2019/10/03,12:37:00,185.40,185.40,185.35,185.35,38979
2019/10/03,12:38:00,185.34,185.44,185.34,185.37,109486
2019/10/03,12:39:00,185.38,185.45,185.34,185.44,25398
2019/10/03,12:40:00,185.44,185.55,185.43,185.53,52301
2019/10/03,12:41:00,185.54,185.56,185.42,185.52,43139
2019/10/03,12:42:00,185.52,185.60,185.50,185.56,217073
2019/10/03,12:43:00,185.56,185.57,185.48,185.50,35235
2019/10/03,12:44:00,185.49,185.54,185.42,185.43,80136
2019/10/03,12:45:00,185.42,185.49,185.41,185.49,315731
2019/10/03,12:46:00,185.49,185.53,185.44,185.49,68345
2019/10/03,12:47:00,185.49,185.59,185.49,185.55,22676
2019/10/03,12:48:00,185.55,185.71,185.54,185.64,111881
2019/10/03,12:49:00,185.64,185.80,185.61,185.75,109370
2019/10/03,12:50:00,185.75,185.75,185.64,185.66,43638
2019/10/03,12:51:00,185.67,185.75,185.65,185.68,58238
2019/10/03,12:52:00,185.68,185.68,185.54,185.55,60619
2019/10/03,12:53:00,185.55,185.60,185.47,185.59,30537
2019/10/03,12:54:00,185.60,185.65,185.59,185.62,41741
2019/10/03,12:55:00,185.62,185.62,185.51,185.58,50396
2019/10/03,12:56:00,185.55,185.69,185.54,185.65,17971
2019/10/03,12:57:00,185.64,185.77,185.55,185.66,149119
2019/10/03,12:58:00,185.65,185.80,185.65,185.73,77021
2019/10/03,12:59:00,185.72,185.76,185.67,185.72,23566
2019/10/03,13:00:00,185.71,185.75,185.64,185.65,22020
2019/10/03,13:01:00,185.68,185.78,185.68,185.77,52518
2019/10/03,13:02:00,185.77,185.83,185.74,185.77,61446
2019/10/03,13:03:00,185.77,185.82,185.68,185.71,73540
2019/10/03,13:04:00,185.71,185.72,185.61,185.64,46107
2019/10/03,13:05:00,185.64,185.65,185.56,185.64,49153
2019/10/03,13:06:00,185.66,185.67,185.59,185.65,18451
2019/10/03,13:07:00,185.65,185.66,185.56,185.64,48400
2019/10/03,13:08:00,185.63,185.68,185.61,185.67,13167
2019/10/03,13:09:00,185.67,185.72,185.58,185.61,80356
2019/10/03,13:10:00,185.60,185.63,185.56,185.56,19149
2019/10/03,13:11:00,185.55,185.60,185.54,185.59,35358
2019/10/03,13:12:00,185.60,185.62,185.54,185.56,15682
2019/10/03,13:13:00,185.56,185.63,185.54,185.63,23911
2019/10/03,13:14:00,185.63,185.70,185.62,185.65,14636
2019/10/03,13:15:00,185.65,185.70,185.62,185.63,40679
2019/10/03,13:16:00,185.63,185.63,185.49,185.55,51395
2019/10/03,13:17:00,185.55,185.62,185.55,185.61,19689
2019/10/03,13:18:00,185.61,185.63,185.59,185.60,19456
2019/10/03,13:19:00,185.60,185.63,185.57,185.61,19322
2019/10/03,13:20:00,185.60,185.64,185.57,185.57,40766
2019/10/03,13:21:00,185.56,185.57,185.51,185.56,17897
2019/10/03,13:22:00,185.56,185.57,185.51,185.54,25589
2019/10/03,13:23:00,185.54,185.62,185.54,185.60,7901
2019/10/03,13:24:00,185.62,185.64,185.58,185.61,14221
2019/10/03,13:25:00,185.61,185.76,185.59,185.75,37022
2019/10/03,13:26:00,185.75,185.78,185.69,185.75,37556
2019/10/03,13:27:00,185.75,185.76,185.72,185.72,26676
2019/10/03,13:28:00,185.72,185.74,185.68,185.72,29864
2019/10/03,13:29:00,185.72,185.74,185.65,185.65,34526
2019/10/03,13:30:00,185.65,185.66,185.59,185.60,97920
2019/10/03,13:31:00,185.61,185.67,185.61,185.66,15043
2019/10/03,13:32:00,185.67,185.72,185.65,185.70,20995
2019/10/03,13:33:00,185.71,185.71,185.65,185.71,28392
2019/10/03,13:34:00,185.71,185.71,185.67,185.69,92385
2019/10/03,13:35:00,185.69,185.76,185.69,185.74,19241
2019/10/03,13:36:00,185.74,185.74,185.66,185.68,26904
2019/10/03,13:37:00,185.68,185.69,185.54,185.61,52147
2019/10/03,13:38:00,185.60,185.60,185.55,185.56,38128
2019/10/03,13:39:00,185.57,185.61,185.57,185.61,24619
2019/10/03,13:40:00,185.61,185.66,185.57,185.66,34741
2019/10/03,13:41:00,185.66,185.97,185.66,185.95,155994
2019/10/03,13:42:00,185.95,185.99,185.89,185.94,77479
2019/10/03,13:43:00,185.92,185.99,185.88,185.94,29941
2019/10/03,13:44:00,185.94,186.01,185.89,186.00,65708
2019/10/03,13:45:00,186.01,186.01,185.97,185.99,49406
2019/10/03,13:46:00,185.99,186.09,185.99,186.08,199702
2019/10/03,13:47:00,186.08,186.17,186.08,186.16,272536
2019/10/03,13:48:00,186.17,186.21,186.14,186.15,221551
2019/10/03,13:49:00,186.15,186.18,186.12,186.14,52698
2019/10/03,13:50:00,186.14,186.17,186.12,186.13,62124
2019/10/03,13:51:00,186.14,186.15,186.12,186.12,14851
2019/10/03,13:52:00,186.12,186.16,186.06,186.09,27788
2019/10/03,13:53:00,186.09,186.12,186.07,186.12,37466
2019/10/03,13:54:00,186.12,186.12,186.07,186.10,13686
2019/10/03,13:55:00,186.09,186.09,186.00,186.01,69826
2019/10/03,13:56:00,186.01,186.07,186.01,186.04,37629
2019/10/03,13:57:00,186.04,186.04,185.97,185.97,40606
2019/10/03,13:58:00,185.97,186.09,185.96,186.06,54688
2019/10/03,13:59:00,186.07,186.07,186.00,186.03,10771
2019/10/03,14:00:00,186.03,186.03,185.99,186.03,15450
2019/10/03,14:01:00,186.04,186.05,185.98,186.01,19445
2019/10/03,14:02:00,186.01,186.03,185.92,185.97,50260
2019/10/03,14:03:00,185.98,185.98,185.90,185.94,25431
2019/10/03,14:04:00,185.95,185.99,185.85,185.87,38550
2019/10/03,14:05:00,185.86,185.92,185.86,185.88,27036
2019/10/03,14:06:00,185.87,185.94,185.78,185.94,177798
2019/10/03,14:07:00,185.93,185.96,185.83,185.92,108598
2019/10/03,14:08:00,185.91,185.92,185.84,185.85,24664
2019/10/03,14:09:00,185.85,185.88,185.82,185.84,30198
2019/10/03,14:10:00,185.85,185.85,185.77,185.79,20822
2019/10/03,14:11:00,185.79,185.83,185.75,185.82,39338
2019/10/03,14:12:00,185.83,185.86,185.81,185.83,62807
2019/10/03,14:13:00,185.82,185.83,185.79,185.80,19921
2019/10/03,14:14:00,185.79,185.86,185.79,185.86,56448
2019/10/03,14:15:00,185.85,185.86,185.83,185.85,12477
2019/10/03,14:16:00,185.85,185.89,185.84,185.87,26478
2019/10/03,14:17:00,185.87,185.99,185.87,185.97,51524
2019/10/03,14:18:00,185.97,186.01,185.95,186.00,68630
2019/10/03,14:19:00,186.00,186.00,185.97,185.97,40376
2019/10/03,14:20:00,185.97,185.97,185.90,185.93,20602
2019/10/03,14:21:00,185.93,186.00,185.91,186.00,17002
2019/10/03,14:22:00,186.00,186.01,185.95,185.96,21748
2019/10/03,14:23:00,185.96,185.97,185.92,185.95,14783
2019/10/03,14:24:00,185.96,186.06,185.95,186.04,47006
2019/10/03,14:25:00,186.03,186.09,186.01,186.08,94690
2019/10/03,14:26:00,186.08,186.17,186.07,186.17,221457
2019/10/03,14:27:00,186.16,186.16,186.10,186.13,126740
2019/10/03,14:28:00,186.13,186.14,186.07,186.08,27552
2019/10/03,14:29:00,186.07,186.07,186.05,186.07,18028
2019/10/03,14:30:00,186.06,186.11,186.05,186.10,37136
2019/10/03,14:31:00,186.10,186.13,185.97,185.99,158066
2019/10/03,14:32:00,186.00,186.01,185.93,185.96,35685
2019/10/03,14:33:00,185.97,185.99,185.97,185.97,7270
2019/10/03,14:34:00,185.98,185.99,185.91,185.96,78702
2019/10/03,14:35:00,185.96,186.00,185.95,185.99,29580
2019/10/03,14:36:00,185.98,186.01,185.92,186.00,107994
2019/10/03,14:37:00,186.01,186.02,185.88,185.89,84032
2019/10/03,14:38:00,185.89,185.95,185.84,185.94,106443
2019/10/03,14:39:00,185.94,185.95,185.86,185.86,29201
2019/10/03,14:40:00,185.87,185.88,185.83,185.83,21400
2019/10/03,14:41:00,185.83,185.87,185.82,185.84,14709
2019/10/03,14:42:00,185.84,185.88,185.84,185.86,17348
2019/10/03,14:43:00,185.89,185.93,185.86,185.86,32462
2019/10/03,14:44:00,185.86,185.88,185.83,185.86,22127
2019/10/03,14:45:00,185.86,185.90,185.85,185.89,12472
2019/10/03,14:46:00,185.89,185.89,185.82,185.87,22292
2019/10/03,14:47:00,185.87,185.91,185.87,185.89,15795
2019/10/03,14:48:00,185.89,185.90,185.88,185.88,30528
2019/10/03,14:49:00,185.88,185.89,185.84,185.85,21797
2019/10/03,14:50:00,185.85,185.92,185.83,185.92,22313
2019/10/03,14:51:00,185.92,186.00,185.91,185.98,20550
2019/10/03,14:52:00,185.99,185.99,185.88,185.89,13401
2019/10/03,14:53:00,185.90,185.92,185.86,185.86,16194
2019/10/03,14:54:00,185.87,185.91,185.87,185.90,21318
2019/10/03,14:55:00,185.90,185.90,185.81,185.84,62058
2019/10/03,14:56:00,185.83,185.88,185.82,185.87,57686
2019/10/03,14:57:00,185.87,185.88,185.85,185.87,16866
2019/10/03,14:58:00,185.87,185.91,185.87,185.88,21439
2019/10/03,14:59:00,185.88,185.88,185.82,185.83,22319
2019/10/03,15:00:00,185.83,185.85,185.82,185.83,16432
2019/10/03,15:01:00,185.83,185.90,185.83,185.83,43295
2019/10/03,15:02:00,185.82,185.82,185.76,185.82,132105
2019/10/03,15:03:00,185.82,185.82,185.76,185.79,33405
2019/10/03,15:04:00,185.79,185.80,185.72,185.74,76711
2019/10/03,15:05:00,185.74,185.78,185.73,185.77,22381
2019/10/03,15:06:00,185.77,185.79,185.75,185.78,109188
2019/10/03,15:07:00,185.78,185.79,185.70,185.73,66993
2019/10/03,15:08:00,185.73,185.74,185.71,185.72,26043
2019/10/03,15:09:00,185.74,185.74,185.71,185.72,7342
2019/10/03,15:10:00,185.72,185.79,185.72,185.75,14186
2019/10/03,15:11:00,185.74,185.81,185.71,185.80,43501
2019/10/03,15:12:00,185.80,185.85,185.80,185.81,54918
2019/10/03,15:13:00,185.81,185.81,185.77,185.80,20883
2019/10/03,15:14:00,185.79,185.81,185.78,185.81,23729
2019/10/03,15:15:00,185.81,185.81,185.72,185.72,31878
2019/10/03,15:16:00,185.72,185.78,185.71,185.75,60504
2019/10/03,15:17:00,185.74,185.74,185.71,185.73,24020
2019/10/03,15:18:00,185.72,185.73,185.60,185.62,666011
2019/10/03,15:19:00,185.62,185.66,185.48,185.59,287377
2019/10/03,15:20:00,185.58,185.69,185.56,185.64,50472
2019/10/03,15:21:00,185.64,185.69,185.64,185.69,34288
2019/10/03,15:22:00,185.68,185.72,185.65,185.69,28565
2019/10/03,15:23:00,185.69,185.73,185.68,185.71,23469
2019/10/03,15:24:00,185.70,185.73,185.65,185.65,30917
2019/10/03,15:25:00,185.64,185.65,185.59,185.62,36720
2019/10/03,15:26:00,185.62,185.68,185.62,185.62,46073
2019/10/03,15:27:00,185.61,185.64,185.59,185.62,33139
2019/10/03,15:28:00,185.62,185.63,185.55,185.56,47880
2019/10/03,15:29:00,185.56,185.59,185.54,185.59,111766
2019/10/03,15:30:00,185.59,185.68,185.59,185.67,43714
2019/10/03,15:31:00,185.67,185.68,185.51,185.55,108604
2019/10/03,15:32:00,185.54,185.56,185.49,185.55,61884
2019/10/03,15:33:00,185.54,185.57,185.53,185.55,18225
2019/10/03,15:34:00,185.54,185.60,185.53,185.55,22088
2019/10/03,15:35:00,185.55,185.55,185.52,185.53,35917
2019/10/03,15:36:00,185.53,185.59,185.53,185.56,24021
2019/10/03,15:37:00,185.56,185.59,185.55,185.59,19877
2019/10/03,15:38:00,185.59,185.62,185.56,185.61,27635
2019/10/03,15:39:00,185.61,185.66,185.61,185.65,18377
2019/10/03,15:40:00,185.66,185.68,185.64,185.68,59172
2019/10/03,15:41:00,185.68,185.82,185.65,185.81,80801
2019/10/03,15:42:00,185.81,185.83,185.78,185.82,64033
2019/10/03,15:43:00,185.83,185.89,185.81,185.81,85922
2019/10/03,15:44:00,185.81,185.84,185.80,185.82,34855
2019/10/03,15:45:00,185.82,185.83,185.75,185.77,54349
2019/10/03,15:46:00,185.77,185.84,185.75,185.80,53126
2019/10/03,15:47:00,185.79,185.79,185.72,185.73,65479
2019/10/03,15:48:00,185.73,185.73,185.67,185.69,65446
2019/10/03,15:49:00,185.69,185.70,185.64,185.67,54873
2019/10/03,15:50:00,185.67,185.67,185.51,185.51,164466
2019/10/03,15:51:00,185.51,185.57,185.40,185.57,250841
2019/10/03,15:52:00,185.57,185.62,185.54,185.61,96099
2019/10/03,15:53:00,185.60,185.61,185.52,185.57,62739
2019/10/03,15:54:00,185.58,185.76,185.56,185.76,96279
2019/10/03,15:55:00,185.76,185.77,185.63,185.66,214864
2019/10/03,15:56:00,185.67,185.96,185.67,185.94,814307
2019/10/03,15:57:00,185.94,185.99,185.94,185.99,202032
2019/10/03,15:58:00,185.98,186.03,185.97,186.01,238686
2019/10/03,15:59:00,186.00,186.10,185.99,186.02,882558
2019/10/03,16:00:00,186.08,186.17,185.67,186.07,866609
2019/10/04,09:31:00,186.99,187.11,186.91,187.06,185930
2019/10/04,09:32:00,187.06,187.56,187.06,187.47,274852
2019/10/04,09:33:00,187.47,187.49,187.15,187.18,205129
2019/10/04,09:34:00,187.17,187.21,186.88,187.12,166923
2019/10/04,09:35:00,187.13,187.30,186.94,187.16,1245567
2019/10/04,09:36:00,187.16,187.40,187.14,187.34,436164
2019/10/04,09:37:00,187.33,187.57,187.33,187.50,372390
2019/10/04,09:38:00,187.50,187.60,187.27,187.32,185742
2019/10/04,09:39:00,187.30,187.47,187.19,187.43,172067
2019/10/04,09:40:00,187.42,187.47,187.32,187.39,100922
2019/10/04,09:41:00,187.39,187.44,187.21,187.26,174087
2019/10/04,09:42:00,187.25,187.31,187.18,187.28,243073
2019/10/04,09:43:00,187.28,187.37,187.11,187.12,133751
2019/10/04,09:44:00,187.12,187.35,187.12,187.29,531797
2019/10/04,09:45:00,187.30,187.30,187.07,187.10,167302
2019/10/04,09:46:00,187.09,187.15,187.02,187.10,74698
2019/10/04,09:47:00,187.08,187.34,187.08,187.29,197362
2019/10/04,09:48:00,187.27,187.27,187.04,187.13,73555
2019/10/04,09:49:00,187.14,187.21,187.09,187.09,103616
2019/10/04,09:50:00,187.09,187.18,187.04,187.13,76206
2019/10/04,09:51:00,187.13,187.25,187.04,187.07,124414
2019/10/04,09:52:00,187.09,187.11,186.97,187.01,89667
2019/10/04,09:53:00,187.01,187.17,187.00,187.13,58426
2019/10/04,09:54:00,187.14,187.37,187.09,187.30,109288
2019/10/04,09:55:00,187.30,187.50,187.30,187.45,97054
2019/10/04,09:56:00,187.46,187.46,187.30,187.46,137836
2019/10/04,09:57:00,187.47,187.54,187.39,187.42,142504
2019/10/04,09:58:00,187.42,187.57,187.41,187.57,133997
2019/10/04,09:59:00,187.58,187.75,187.54,187.65,661391
2019/10/04,10:00:00,187.68,187.74,187.64,187.74,436674
2019/10/04,10:01:00,187.73,187.89,187.65,187.87,138081
2019/10/04,10:02:00,187.86,187.88,187.78,187.79,62981
2019/10/04,10:03:00,187.79,187.90,187.76,187.87,65865
2019/10/04,10:04:00,187.87,187.96,187.85,187.91,86728
2019/10/04,10:05:00,187.93,187.95,187.82,187.82,522169
2019/10/04,10:06:00,187.83,187.85,187.74,187.80,214286
2019/10/04,10:07:00,187.80,187.84,187.65,187.66,151542
2019/10/04,10:08:00,187.67,187.71,187.60,187.61,58583
2019/10/04,10:09:00,187.61,187.69,187.60,187.67,32321
2019/10/04,10:10:00,187.67,187.68,187.52,187.65,87365
2019/10/04,10:11:00,187.65,187.65,187.52,187.52,136027
2019/10/04,10:12:00,187.53,187.65,187.48,187.65,76259
2019/10/04,10:13:00,187.64,187.67,187.57,187.59,53611
2019/10/04,10:14:00,187.57,187.58,187.50,187.54,58308
2019/10/04,10:15:00,187.54,187.68,187.54,187.67,32178
2019/10/04,10:16:00,187.67,187.79,187.67,187.75,51209
2019/10/04,10:17:00,187.75,187.81,187.60,187.62,77483
2019/10/04,10:18:00,187.61,187.61,187.51,187.55,81279
2019/10/04,10:19:00,187.54,187.69,187.51,187.55,86411
2019/10/04,10:20:00,187.54,187.62,187.46,187.62,113446
2019/10/04,10:21:00,187.61,187.68,187.56,187.67,35414
2019/10/04,10:22:00,187.67,187.68,187.55,187.58,36098
2019/10/04,10:23:00,187.58,187.73,187.57,187.60,53207
2019/10/04,10:24:00,187.60,187.64,187.55,187.63,30436
2019/10/04,10:25:00,187.63,187.72,187.63,187.70,37901
2019/10/04,10:26:00,187.70,187.73,187.58,187.73,31685
2019/10/04,10:27:00,187.73,187.77,187.71,187.76,24959
2019/10/04,10:28:00,187.75,187.78,187.62,187.64,30508
2019/10/04,10:29:00,187.64,187.64,187.53,187.56,66325
2019/10/04,10:30:00,187.56,187.56,187.37,187.38,127914
2019/10/04,10:31:00,187.36,187.44,187.34,187.35,59472
2019/10/04,10:32:00,187.35,187.36,187.26,187.32,125259
2019/10/04,10:33:00,187.31,187.36,187.27,187.35,74099
2019/10/04,10:34:00,187.35,187.39,187.31,187.35,71552
2019/10/04,10:35:00,187.35,187.36,187.27,187.32,32672
2019/10/04,10:36:00,187.32,187.37,187.15,187.25,96853
2019/10/04,10:37:00,187.25,187.31,187.18,187.22,37939
2019/10/04,10:38:00,187.24,187.37,187.23,187.31,61650
2019/10/04,10:39:00,187.31,187.33,187.21,187.26,16728
2019/10/04,10:40:00,187.25,187.28,187.18,187.21,52002
2019/10/04,10:41:00,187.21,187.30,187.15,187.29,34893
2019/10/04,10:42:00,187.29,187.32,187.25,187.27,29921
2019/10/04,10:43:00,187.27,187.29,187.21,187.21,29324
2019/10/04,10:44:00,187.21,187.31,187.17,187.25,32065
2019/10/04,10:45:00,187.28,187.38,187.22,187.24,47481
2019/10/04,10:46:00,187.24,187.33,187.23,187.25,38343
2019/10/04,10:47:00,187.27,187.27,187.08,187.12,26401
2019/10/04,10:48:00,187.12,187.15,187.03,187.15,114072
2019/10/04,10:49:00,187.14,187.16,187.11,187.16,93219
2019/10/04,10:50:00,187.16,187.31,187.15,187.27,68186
2019/10/04,10:51:00,187.27,187.52,187.26,187.49,90296
2019/10/04,10:52:00,187.51,187.52,187.42,187.45,40069
2019/10/04,10:53:00,187.45,187.47,187.40,187.47,35221
2019/10/04,10:54:00,187.46,187.62,187.45,187.61,64654
2019/10/04,10:55:00,187.61,187.61,187.52,187.58,31231
2019/10/04,10:56:00,187.58,187.66,187.58,187.63,36514
2019/10/04,10:57:00,187.63,187.66,187.53,187.55,21836
2019/10/04,10:58:00,187.56,187.56,187.46,187.50,30081
2019/10/04,10:59:00,187.50,187.61,187.50,187.54,22029
2019/10/04,11:00:00,187.54,187.54,187.44,187.46,22061
2019/10/04,11:01:00,187.48,187.75,187.30,187.67,241134
2019/10/04,11:02:00,187.67,187.72,187.52,187.53,75658
2019/10/04,11:03:00,187.53,187.59,187.42,187.48,36739
2019/10/04,11:04:00,187.47,187.58,187.47,187.56,35913
2019/10/04,11:05:00,187.55,187.68,187.55,187.61,48917
2019/10/04,11:06:00,187.61,187.71,187.54,187.69,35894
2019/10/04,11:07:00,187.69,187.82,187.69,187.77,66678
2019/10/04,11:08:00,187.80,187.81,187.72,187.74,34273
2019/10/04,11:09:00,187.74,187.77,187.72,187.73,17416
2019/10/04,11:10:00,187.73,187.73,187.64,187.68,259355
2019/10/04,11:11:00,187.69,187.71,187.57,187.64,99048
2019/10/04,11:12:00,187.65,187.70,187.64,187.66,29600
2019/10/04,11:13:00,187.67,187.73,187.67,187.73,135949
2019/10/04,11:14:00,187.73,187.80,187.68,187.78,49470
2019/10/04,11:15:00,187.78,187.85,187.78,187.80,53795
2019/10/04,11:16:00,187.81,187.88,187.73,187.76,60258
2019/10/04,11:17:00,187.76,187.79,187.70,187.73,40893
2019/10/04,11:18:00,187.72,187.79,187.70,187.77,53474
2019/10/04,11:19:00,187.77,187.80,187.75,187.79,19754
2019/10/04,11:20:00,187.79,187.83,187.72,187.73,26784
2019/10/04,11:21:00,187.73,187.77,187.68,187.77,60451
2019/10/04,11:22:00,187.76,187.77,187.64,187.67,73306
2019/10/04,11:23:00,187.67,187.68,187.60,187.64,82966
2019/10/04,11:24:00,187.64,187.64,187.57,187.60,28783
2019/10/04,11:25:00,187.60,187.76,187.59,187.74,47944
2019/10/04,11:26:00,187.74,187.77,187.68,187.77,18759
2019/10/04,11:27:00,187.77,187.91,187.77,187.90,62489
2019/10/04,11:28:00,187.89,187.89,187.82,187.87,25546
2019/10/04,11:29:00,187.87,187.88,187.84,187.85,10922
2019/10/04,11:30:00,187.85,187.88,187.79,187.82,58939
2019/10/04,11:31:00,187.83,187.91,187.80,187.90,54246
2019/10/04,11:32:00,187.91,188.00,187.89,187.98,74662
2019/10/04,11:33:00,187.98,188.00,187.92,187.92,70916
2019/10/04,11:34:00,187.92,188.01,187.92,187.96,33859
2019/10/04,11:35:00,187.97,188.14,187.96,188.04,256436
2019/10/04,11:36:00,188.04,188.10,188.02,188.05,124403
2019/10/04,11:37:00,188.05,188.07,188.01,188.07,28743
2019/10/04,11:38:00,188.07,188.18,188.07,188.17,76196
2019/10/04,11:39:00,188.18,188.25,188.17,188.19,84453
2019/10/04,11:40:00,188.19,188.23,188.14,188.18,78942
2019/10/04,11:41:00,188.18,188.24,188.17,188.17,52362
2019/10/04,11:42:00,188.18,188.22,188.16,188.18,30120
2019/10/04,11:43:00,188.18,188.20,188.13,188.13,43479
2019/10/04,11:44:00,188.13,188.13,188.03,188.06,82498
2019/10/04,11:45:00,188.06,188.11,188.04,188.09,31351
2019/10/04,11:46:00,188.10,188.12,188.06,188.07,36647
2019/10/04,11:47:00,188.08,188.12,188.07,188.09,21063
2019/10/04,11:48:00,188.09,188.14,188.09,188.14,31569
2019/10/04,11:49:00,188.14,188.16,188.11,188.13,22720
2019/10/04,11:50:00,188.13,188.21,188.13,188.20,22873
2019/10/04,11:51:00,188.20,188.36,188.20,188.35,187868
2019/10/04,11:52:00,188.34,188.38,188.33,188.36,106493
2019/10/04,11:53:00,188.36,188.37,188.28,188.28,54733
2019/10/04,11:54:00,188.28,188.30,188.22,188.29,81771
2019/10/04,11:55:00,188.28,188.35,188.28,188.32,44397
2019/10/04,11:56:00,188.31,188.39,188.31,188.37,28385
2019/10/04,11:57:00,188.37,188.40,188.29,188.30,67146
2019/10/04,11:58:00,188.28,188.34,188.28,188.33,140297
2019/10/04,11:59:00,188.33,188.33,188.22,188.23,43020
2019/10/04,12:00:00,188.24,188.27,188.20,188.20,39595
2019/10/04,12:01:00,188.20,188.23,188.19,188.20,27066
2019/10/04,12:02:00,188.21,188.23,188.17,188.23,39200
2019/10/04,12:03:00,188.23,188.26,188.22,188.24,18172
2019/10/04,12:04:00,188.23,188.25,188.22,188.23,26995
2019/10/04,12:05:00,188.22,188.27,188.22,188.25,20392
2019/10/04,12:06:00,188.24,188.25,188.16,188.20,57968
2019/10/04,12:07:00,188.20,188.26,188.19,188.24,23709
2019/10/04,12:08:00,188.24,188.28,188.24,188.27,15627
2019/10/04,12:09:00,188.27,188.34,188.27,188.34,64836
2019/10/04,12:10:00,188.34,188.34,188.26,188.28,33211
2019/10/04,12:11:00,188.27,188.28,188.23,188.25,62282
2019/10/04,12:12:00,188.26,188.26,188.21,188.22,29735
2019/10/04,12:13:00,188.22,188.26,188.21,188.26,22096
2019/10/04,12:14:00,188.26,188.28,188.25,188.25,33499
2019/10/04,12:15:00,188.25,188.27,188.11,188.12,63524
2019/10/04,12:16:00,188.12,188.14,188.04,188.08,65283
2019/10/04,12:17:00,188.08,188.15,188.08,188.15,42287
2019/10/04,12:18:00,188.14,188.17,188.13,188.14,29303
2019/10/04,12:19:00,188.14,188.19,188.14,188.15,20217
2019/10/04,12:20:00,188.15,188.17,188.13,188.17,26211
2019/10/04,12:21:00,188.17,188.23,188.13,188.22,64801
2019/10/04,12:22:00,188.23,188.30,188.22,188.27,45090
2019/10/04,12:23:00,188.27,188.28,188.23,188.24,20472
2019/10/04,12:24:00,188.23,188.24,188.17,188.23,20995
2019/10/04,12:25:00,188.22,188.27,188.22,188.27,39568
2019/10/04,12:26:00,188.27,188.32,188.27,188.29,118993
2019/10/04,12:27:00,188.30,188.30,188.23,188.24,21980
2019/10/04,12:28:00,188.24,188.27,188.22,188.24,16500
2019/10/04,12:29:00,188.24,188.24,188.19,188.20,13546
2019/10/04,12:30:00,188.20,188.20,188.14,188.14,16654
2019/10/04,12:31:00,188.14,188.20,188.13,188.16,22785
2019/10/04,12:32:00,188.15,188.16,188.09,188.12,39928
2019/10/04,12:33:00,188.13,188.16,188.12,188.13,28442
2019/10/04,12:34:00,188.14,188.15,188.07,188.10,26956
2019/10/04,12:35:00,188.10,188.12,188.07,188.08,15636
2019/10/04,12:36:00,188.07,188.13,188.07,188.12,19917
2019/10/04,12:37:00,188.12,188.19,188.12,188.14,22892
2019/10/04,12:38:00,188.14,188.15,188.12,188.14,10250
2019/10/04,12:39:00,188.15,188.21,188.15,188.20,9014
2019/10/04,12:40:00,188.20,188.22,188.11,188.11,16608
2019/10/04,12:41:00,188.11,188.13,188.09,188.13,9378
2019/10/04,12:42:00,188.13,188.14,188.11,188.14,5487
2019/10/04,12:43:00,188.14,188.18,188.14,188.18,24172
2019/10/04,12:44:00,188.17,188.17,188.10,188.11,27424
2019/10/04,12:45:00,188.11,188.11,188.06,188.07,46071
2019/10/04,12:46:00,188.07,188.12,188.06,188.10,21104
2019/10/04,12:47:00,188.10,188.11,188.10,188.11,7027
2019/10/04,12:48:00,188.11,188.12,188.09,188.12,15421
2019/10/04,12:49:00,188.13,188.17,188.12,188.12,20074
2019/10/04,12:50:00,188.14,188.23,188.10,188.23,73394
2019/10/04,12:51:00,188.23,188.26,188.21,188.24,20643
2019/10/04,12:52:00,188.24,188.28,188.21,188.22,46918
2019/10/04,12:53:00,188.22,188.22,188.17,188.19,34109
2019/10/04,12:54:00,188.19,188.21,188.18,188.21,6008
2019/10/04,12:55:00,188.20,188.23,188.20,188.21,9528
2019/10/04,12:56:00,188.21,188.22,188.14,188.14,20631
2019/10/04,12:57:00,188.14,188.19,188.11,188.11,25643
2019/10/04,12:58:00,188.11,188.18,188.10,188.17,20658
2019/10/04,12:59:00,188.15,188.18,188.14,188.18,16158
2019/10/04,13:00:00,188.18,188.19,188.13,188.13,13079
2019/10/04,13:01:00,188.13,188.17,188.12,188.16,12822
2019/10/04,13:02:00,188.15,188.15,188.04,188.05,29138
2019/10/04,13:03:00,188.05,188.13,188.03,188.12,19650
2019/10/04,13:04:00,188.12,188.20,188.11,188.20,13754
2019/10/04,13:05:00,188.19,188.21,188.17,188.17,20580
2019/10/04,13:06:00,188.18,188.22,188.17,188.22,20199
2019/10/04,13:07:00,188.22,188.22,188.18,188.21,14556
2019/10/04,13:08:00,188.21,188.22,188.15,188.18,26557
2019/10/04,13:09:00,188.18,188.18,188.14,188.15,26237
2019/10/04,13:10:00,188.15,188.16,188.10,188.11,26868
2019/10/04,13:11:00,188.10,188.18,188.10,188.17,19291
2019/10/04,13:12:00,188.17,188.19,188.16,188.19,13886
2019/10/04,13:13:00,188.19,188.20,188.17,188.19,12385
2019/10/04,13:14:00,188.19,188.20,188.12,188.17,261973
2019/10/04,13:15:00,188.16,188.19,188.13,188.19,15593
2019/10/04,13:16:00,188.19,188.21,188.14,188.18,31546
2019/10/04,13:17:00,188.18,188.19,188.16,188.16,22177
2019/10/04,13:18:00,188.16,188.20,188.16,188.20,23980
2019/10/04,13:19:00,188.20,188.22,188.20,188.21,9621
2019/10/04,13:20:00,188.22,188.26,188.21,188.26,20431
2019/10/04,13:21:00,188.26,188.27,188.22,188.23,29942
2019/10/04,13:22:00,188.24,188.26,188.23,188.26,10137
2019/10/04,13:23:00,188.26,188.26,188.21,188.24,29845
2019/10/04,13:24:00,188.23,188.26,188.23,188.25,17796
2019/10/04,13:25:00,188.25,188.26,188.19,188.20,37798
2019/10/04,13:26:00,188.20,188.20,188.16,188.18,17872
2019/10/04,13:27:00,188.18,188.22,188.18,188.20,15942
2019/10/04,13:28:00,188.21,188.21,188.18,188.21,16123
2019/10/04,13:29:00,188.21,188.24,188.20,188.23,24541
2019/10/04,13:30:00,188.23,188.27,188.23,188.27,21934
2019/10/04,13:31:00,188.26,188.28,188.23,188.26,40815
2019/10/04,13:32:00,188.26,188.28,188.26,188.27,13951
2019/10/04,13:33:00,188.27,188.35,188.27,188.34,74628
2019/10/04,13:34:00,188.34,188.35,188.27,188.28,40718
2019/10/04,13:35:00,188.28,188.28,188.25,188.26,8362
2019/10/04,13:36:00,188.27,188.27,188.25,188.26,13839
2019/10/04,13:37:00,188.25,188.28,188.24,188.28,25913
2019/10/04,13:38:00,188.27,188.27,188.24,188.27,16150
2019/10/04,13:39:00,188.27,188.27,188.25,188.25,15411
2019/10/04,13:40:00,188.26,188.26,188.24,188.25,7783
2019/10/04,13:41:00,188.26,188.29,188.26,188.29,8249
2019/10/04,13:42:00,188.29,188.29,188.27,188.28,8083
2019/10/04,13:43:00,188.29,188.49,188.29,188.38,217868
2019/10/04,13:44:00,188.39,188.44,188.36,188.41,42647
2019/10/04,13:45:00,188.41,188.41,188.36,188.38,32930
2019/10/04,13:46:00,188.37,188.39,188.36,188.38,23347
2019/10/04,13:47:00,188.38,188.38,188.35,188.35,530472
2019/10/04,13:48:00,188.35,188.36,188.31,188.31,24989
2019/10/04,13:49:00,188.31,188.32,188.27,188.28,20154
2019/10/04,13:50:00,188.27,188.28,188.25,188.27,14280
2019/10/04,13:51:00,188.27,188.29,188.24,188.27,6152
2019/10/04,13:52:00,188.27,188.27,188.15,188.18,31723
2019/10/04,13:53:00,188.18,188.18,188.10,188.10,27457
2019/10/04,13:54:00,188.10,188.14,188.08,188.14,14017
2019/10/04,13:55:00,188.13,188.16,188.10,188.16,26463
2019/10/04,13:56:00,188.16,188.21,188.14,188.20,14693
2019/10/04,13:57:00,188.20,188.22,188.20,188.22,9574
2019/10/04,13:58:00,188.21,188.21,188.17,188.17,10935
2019/10/04,13:59:00,188.17,188.19,188.14,188.15,16728
2019/10/04,14:00:00,188.15,188.18,188.10,188.15,40630
2019/10/04,14:01:00,188.15,188.21,188.08,188.09,42366
2019/10/04,14:02:00,188.10,188.13,188.06,188.12,46939
2019/10/04,14:03:00,188.12,188.22,188.11,188.22,19307
2019/10/04,14:04:00,188.21,188.23,188.16,188.16,14613
2019/10/04,14:05:00,188.17,188.21,188.15,188.18,33100
2019/10/04,14:06:00,188.18,188.23,188.18,188.21,35369
2019/10/04,14:07:00,188.21,188.21,188.15,188.17,28296
2019/10/04,14:08:00,188.17,188.23,188.16,188.21,28484
2019/10/04,14:09:00,188.21,188.24,188.21,188.24,15306
2019/10/04,14:10:00,188.24,188.30,188.23,188.30,25156
2019/10/04,14:11:00,188.32,188.39,188.31,188.36,45621
2019/10/04,14:12:00,188.36,188.37,188.32,188.32,37065
2019/10/04,14:13:00,188.33,188.33,188.29,188.30,19430
2019/10/04,14:14:00,188.30,188.32,188.29,188.32,11726
2019/10/04,14:15:00,188.32,188.38,188.31,188.36,45350
2019/10/04,14:16:00,188.36,188.55,188.36,188.53,175956
2019/10/04,14:17:00,188.54,188.54,188.41,188.41,44824
2019/10/04,14:18:00,188.41,188.45,188.37,188.45,50932
2019/10/04,14:19:00,188.45,188.47,188.43,188.44,7444
2019/10/04,14:20:00,188.44,188.48,188.43,188.45,18040
2019/10/04,14:21:00,188.44,188.46,188.42,188.42,27513
2019/10/04,14:22:00,188.41,188.46,188.39,188.41,25810
2019/10/04,14:23:00,188.41,188.43,188.40,188.42,14897
2019/10/04,14:24:00,188.43,188.46,188.39,188.45,23916
2019/10/04,14:25:00,188.46,188.48,188.43,188.48,33965
2019/10/04,14:26:00,188.48,188.50,188.46,188.48,19069
2019/10/04,14:27:00,188.48,188.49,188.42,188.46,12136
2019/10/04,14:28:00,188.46,188.48,188.45,188.46,40490
2019/10/04,14:29:00,188.46,188.50,188.46,188.47,22137
2019/10/04,14:30:00,188.47,188.49,188.47,188.47,13600
2019/10/04,14:31:00,188.47,188.51,188.46,188.51,18042
2019/10/04,14:32:00,188.51,188.55,188.50,188.54,55589
2019/10/04,14:33:00,188.54,188.57,188.51,188.53,42161
2019/10/04,14:34:00,188.53,188.61,188.53,188.57,90093
2019/10/04,14:35:00,188.58,188.58,188.54,188.55,63889
2019/10/04,14:36:00,188.55,188.61,188.54,188.61,189404
2019/10/04,14:37:00,188.61,188.69,188.61,188.64,61839
2019/10/04,14:38:00,188.65,188.65,188.60,188.64,56289
2019/10/04,14:39:00,188.64,188.65,188.62,188.62,42326
2019/10/04,14:40:00,188.63,188.68,188.62,188.65,57735
2019/10/04,14:41:00,188.65,188.68,188.64,188.67,22637
2019/10/04,14:42:00,188.67,188.70,188.67,188.70,42296
2019/10/04,14:43:00,188.70,188.71,188.66,188.67,577556
2019/10/04,14:44:00,188.67,188.71,188.67,188.70,14597
2019/10/04,14:45:00,188.70,188.72,188.65,188.67,25645
2019/10/04,14:46:00,188.67,188.68,188.65,188.65,29123
2019/10/04,14:47:00,188.64,188.67,188.63,188.67,16828
2019/10/04,14:48:00,188.67,188.68,188.63,188.66,30278
2019/10/04,14:49:00,188.66,188.71,188.66,188.70,43820
2019/10/04,14:50:00,188.69,188.69,188.61,188.61,49486
2019/10/04,14:51:00,188.61,188.61,188.56,188.57,56340
2019/10/04,14:52:00,188.57,188.59,188.54,188.58,10940
2019/10/04,14:53:00,188.58,188.59,188.56,188.59,17368
2019/10/04,14:54:00,188.59,188.61,188.57,188.58,15409
2019/10/04,14:55:00,188.59,188.59,188.55,188.55,16722
2019/10/04,14:56:00,188.55,188.60,188.54,188.59,16133
2019/10/04,14:57:00,188.59,188.61,188.58,188.61,25852
2019/10/04,14:58:00,188.62,188.65,188.58,188.58,13976
2019/10/04,14:59:00,188.58,188.63,188.57,188.58,24318
2019/10/04,15:00:00,188.59,188.61,188.58,188.61,10619
2019/10/04,15:01:00,188.61,188.64,188.56,188.57,18781
2019/10/04,15:02:00,188.57,188.58,188.55,188.56,9777
2019/10/04,15:03:00,188.56,188.61,188.56,188.60,17941
2019/10/04,15:04:00,188.60,188.61,188.53,188.53,23359
2019/10/04,15:05:00,188.54,188.58,188.52,188.53,33942
2019/10/04,15:06:00,188.52,188.56,188.51,188.51,27095
2019/10/04,15:07:00,188.51,188.54,188.50,188.52,19714
2019/10/04,15:08:00,188.52,188.59,188.52,188.58,23430
2019/10/04,15:09:00,188.59,188.59,188.53,188.58,28858
2019/10/04,15:10:00,188.58,188.64,188.58,188.63,32397
2019/10/04,15:11:00,188.62,188.66,188.61,188.64,27452
2019/10/04,15:12:00,188.64,188.65,188.57,188.58,25832
2019/10/04,15:13:00,188.58,188.60,188.55,188.59,18642
2019/10/04,15:14:00,188.59,188.62,188.58,188.59,32847
2019/10/04,15:15:00,188.58,188.59,188.54,188.56,64701
2019/10/04,15:16:00,188.56,188.58,188.54,188.58,16232
2019/10/04,15:17:00,188.58,188.60,188.58,188.59,17520
2019/10/04,15:18:00,188.59,188.65,188.59,188.64,43823
2019/10/04,15:19:00,188.64,188.69,188.64,188.68,47217
2019/10/04,15:20:00,188.68,188.69,188.66,188.67,39351
2019/10/04,15:21:00,188.66,188.69,188.65,188.66,66557
2019/10/04,15:22:00,188.65,188.66,188.60,188.63,59819
2019/10/04,15:23:00,188.63,188.66,188.62,188.64,25828
2019/10/04,15:24:00,188.63,188.64,188.58,188.60,23066
2019/10/04,15:25:00,188.61,188.61,188.59,188.59,15015
2019/10/04,15:26:00,188.59,188.61,188.55,188.56,43207
2019/10/04,15:27:00,188.56,188.58,188.56,188.57,18963
2019/10/04,15:28:00,188.57,188.60,188.53,188.58,53551
2019/10/04,15:29:00,188.58,188.69,188.57,188.63,88391
2019/10/04,15:30:00,188.63,188.63,188.51,188.55,59024
2019/10/04,15:31:00,188.56,188.70,188.52,188.66,102713
2019/10/04,15:32:00,188.66,188.70,188.65,188.68,69116
2019/10/04,15:33:00,188.68,188.73,188.66,188.71,64328
2019/10/04,15:34:00,188.71,188.81,188.70,188.79,106148
2019/10/04,15:35:00,188.80,188.80,188.75,188.75,49245
2019/10/04,15:36:00,188.75,188.77,188.71,188.76,78356
2019/10/04,15:37:00,188.76,188.80,188.74,188.80,35617
2019/10/04,15:38:00,188.80,188.81,188.76,188.78,58469
2019/10/04,15:39:00,188.78,188.81,188.77,188.77,86862
2019/10/04,15:40:00,188.77,188.79,188.75,188.79,52094
2019/10/04,15:41:00,188.78,188.83,188.76,188.76,114660
2019/10/04,15:42:00,188.76,188.78,188.74,188.78,57817
2019/10/04,15:43:00,188.77,188.81,188.77,188.79,134816
2019/10/04,15:44:00,188.79,188.87,188.79,188.84,104884
2019/10/04,15:45:00,188.84,188.85,188.78,188.81,54214
2019/10/04,15:46:00,188.81,188.85,188.81,188.84,40828
2019/10/04,15:47:00,188.84,188.85,188.81,188.83,104593
2019/10/04,15:48:00,188.82,188.90,188.81,188.89,85239
2019/10/04,15:49:00,188.89,188.97,188.87,188.93,148728
2019/10/04,15:50:00,188.92,189.04,188.91,188.97,184050
2019/10/04,15:51:00,189.00,189.08,188.90,188.90,249983
2019/10/04,15:52:00,188.90,188.92,188.83,188.84,228895
2019/10/04,15:53:00,188.84,188.84,188.81,188.83,102739
2019/10/04,15:54:00,188.82,188.84,188.75,188.79,188307
2019/10/04,15:55:00,188.79,188.93,188.78,188.92,361911
2019/10/04,15:56:00,188.92,189.06,188.91,189.04,1013118
2019/10/04,15:57:00,189.04,189.08,188.99,188.99,277806
2019/10/04,15:58:00,188.99,188.99,188.92,188.96,269597
2019/10/04,15:59:00,188.96,188.97,188.86,188.97,291059
2019/10/04,16:00:00,188.97,188.98,188.81,188.81,1079515
2019/10/07,09:31:00,188.23,188.44,188.19,188.28,279089
2019/10/07,09:32:00,188.28,188.52,188.25,188.45,74506
2019/10/07,09:33:00,188.45,188.67,188.40,188.66,94496
2019/10/07,09:34:00,188.67,188.69,188.60,188.62,96069
2019/10/07,09:35:00,188.62,188.62,188.33,188.56,88944
2019/10/07,09:36:00,188.55,188.58,188.33,188.38,89243
2019/10/07,09:37:00,188.39,188.47,188.15,188.16,115608
2019/10/07,09:38:00,188.16,188.21,188.08,188.10,70695
2019/10/07,09:39:00,188.11,188.16,188.04,188.08,86247
2019/10/07,09:40:00,188.08,188.28,188.05,188.25,106240
2019/10/07,09:41:00,188.25,188.25,188.14,188.17,47975
2019/10/07,09:42:00,188.17,188.29,188.16,188.18,103217
2019/10/07,09:43:00,188.18,188.18,188.07,188.08,45642
2019/10/07,09:44:00,188.08,188.13,188.00,188.07,84225
2019/10/07,09:45:00,188.07,188.17,188.06,188.14,36723
2019/10/07,09:46:00,188.13,188.15,187.95,187.99,102181
2019/10/07,09:47:00,187.97,188.08,187.97,188.01,71885
2019/10/07,09:48:00,188.01,188.02,187.91,187.93,78529
2019/10/07,09:49:00,187.93,188.11,187.92,188.04,81654
2019/10/07,09:50:00,188.04,188.14,188.02,188.10,38065
2019/10/07,09:51:00,188.10,188.23,188.08,188.17,170477
2019/10/07,09:52:00,188.17,188.32,188.15,188.31,65266
2019/10/07,09:53:00,188.31,188.45,188.31,188.40,77604
2019/10/07,09:54:00,188.39,188.41,188.24,188.31,47550
2019/10/07,09:55:00,188.30,188.36,188.26,188.28,27251
2019/10/07,09:56:00,188.28,188.49,188.28,188.41,70054
2019/10/07,09:57:00,188.42,188.47,188.42,188.45,21288
2019/10/07,09:58:00,188.46,188.48,188.35,188.38,38670
2019/10/07,09:59:00,188.38,188.42,188.24,188.25,54227
2019/10/07,10:00:00,188.27,188.30,188.20,188.26,96116
2019/10/07,10:01:00,188.27,188.32,188.12,188.14,52524
2019/10/07,10:02:00,188.15,188.17,188.10,188.11,31274
2019/10/07,10:03:00,188.11,188.16,188.10,188.10,16377
2019/10/07,10:04:00,188.10,188.16,188.06,188.15,21965
2019/10/07,10:05:00,188.15,188.28,188.15,188.28,24912
2019/10/07,10:06:00,188.28,188.47,188.28,188.46,58453
2019/10/07,10:07:00,188.47,188.66,188.47,188.57,44760
2019/10/07,10:08:00,188.58,188.62,188.53,188.53,15282
2019/10/07,10:09:00,188.55,188.58,188.51,188.54,29850
2019/10/07,10:10:00,188.54,188.65,188.54,188.65,20639
2019/10/07,10:11:00,188.65,188.74,188.60,188.70,38695
2019/10/07,10:12:00,188.70,188.76,188.59,188.61,24920
2019/10/07,10:13:00,188.61,188.65,188.53,188.54,24368
2019/10/07,10:14:00,188.54,188.60,188.54,188.57,12947
2019/10/07,10:15:00,188.58,188.62,188.56,188.58,23109
2019/10/07,10:16:00,188.59,188.77,188.59,188.66,51504
2019/10/07,10:17:00,188.66,188.66,188.56,188.59,17333
2019/10/07,10:18:00,188.59,188.61,188.51,188.56,23316
2019/10/07,10:19:00,188.56,188.61,188.53,188.55,15318
2019/10/07,10:20:00,188.53,188.55,188.47,188.49,28497
2019/10/07,10:21:00,188.49,188.57,188.49,188.54,38418
2019/10/07,10:22:00,188.54,188.68,188.54,188.60,93206
2019/10/07,10:23:00,188.61,188.63,188.57,188.58,13173
2019/10/07,10:24:00,188.58,188.60,188.51,188.54,17578
2019/10/07,10:25:00,188.54,188.66,188.54,188.58,34236
2019/10/07,10:26:00,188.59,188.63,188.55,188.61,19999
2019/10/07,10:27:00,188.61,188.77,188.61,188.77,44317
2019/10/07,10:28:00,188.77,188.86,188.77,188.84,94732
2019/10/07,10:29:00,188.83,188.87,188.77,188.81,17770
2019/10/07,10:30:00,188.81,188.83,188.75,188.78,27428
2019/10/07,10:31:00,188.78,188.79,188.73,188.77,33326
2019/10/07,10:32:00,188.77,188.85,188.75,188.80,27625
2019/10/07,10:33:00,188.82,188.83,188.75,188.78,33303
2019/10/07,10:34:00,188.78,188.87,188.78,188.84,26041
2019/10/07,10:35:00,188.81,188.82,188.76,188.77,17210
2019/10/07,10:36:00,188.75,188.81,188.75,188.77,24707
2019/10/07,10:37:00,188.77,188.83,188.71,188.72,43195
2019/10/07,10:38:00,188.72,188.72,188.62,188.69,32961
2019/10/07,10:39:00,188.69,188.70,188.58,188.58,16733
2019/10/07,10:40:00,188.60,188.61,188.53,188.58,24357
2019/10/07,10:41:00,188.57,188.70,188.55,188.68,21263
2019/10/07,10:42:00,188.68,188.80,188.68,188.80,14383
2019/10/07,10:43:00,188.80,188.80,188.71,188.75,13262
2019/10/07,10:44:00,188.76,188.79,188.70,188.79,11247
2019/10/07,10:45:00,188.78,188.87,188.73,188.75,23717
2019/10/07,10:46:00,188.76,188.81,188.63,188.70,30689
2019/10/07,10:47:00,188.69,188.75,188.68,188.70,3881
2019/10/07,10:48:00,188.70,188.75,188.66,188.72,7443
2019/10/07,10:49:00,188.72,188.73,188.69,188.69,5237
2019/10/07,10:50:00,188.69,188.74,188.67,188.69,9059
2019/10/07,10:51:00,188.69,188.81,188.68,188.76,25031
2019/10/07,10:52:00,188.78,188.82,188.75,188.80,15156
2019/10/07,10:53:00,188.80,188.85,188.79,188.79,73107
2019/10/07,10:54:00,188.80,188.81,188.75,188.79,11583
2019/10/07,10:55:00,188.79,188.84,188.79,188.83,10685
2019/10/07,10:56:00,188.83,189.02,188.80,189.00,84694
2019/10/07,10:57:00,189.00,189.09,188.98,189.05,94645
2019/10/07,10:58:00,189.05,189.07,188.99,189.07,26124
2019/10/07,10:59:00,189.06,189.08,188.98,189.00,24111
2019/10/07,11:00:00,189.00,189.07,188.99,189.03,51473
2019/10/07,11:01:00,189.03,189.21,189.01,189.19,64379
2019/10/07,11:02:00,189.19,189.27,189.19,189.24,96448
2019/10/07,11:03:00,189.24,189.35,189.22,189.29,41597
2019/10/07,11:04:00,189.29,189.33,189.27,189.33,40109
2019/10/07,11:05:00,189.33,189.37,189.25,189.26,91296
2019/10/07,11:06:00,189.25,189.27,189.17,189.22,45903
2019/10/07,11:07:00,189.22,189.33,189.22,189.31,34801
2019/10/07,11:08:00,189.32,189.40,189.28,189.36,258747
2019/10/07,11:09:00,189.36,189.40,189.33,189.37,55328
2019/10/07,11:10:00,189.37,189.42,189.35,189.35,61770
2019/10/07,11:11:00,189.35,189.41,189.28,189.30,72898
2019/10/07,11:12:00,189.30,189.32,189.16,189.16,64397
2019/10/07,11:13:00,189.16,189.24,189.16,189.19,21036
2019/10/07,11:14:00,189.19,189.22,189.05,189.10,77142
2019/10/07,11:15:00,189.11,189.15,189.08,189.14,59376
2019/10/07,11:16:00,189.14,189.18,189.12,189.15,17832
2019/10/07,11:17:00,189.15,189.18,189.14,189.18,31565
2019/10/07,11:18:00,189.17,189.18,189.10,189.11,12498
2019/10/07,11:19:00,189.11,189.13,189.07,189.10,18167
2019/10/07,11:20:00,189.11,189.16,189.09,189.15,29890
2019/10/07,11:21:00,189.16,189.21,189.10,189.14,16447
2019/10/07,11:22:00,189.14,189.17,189.11,189.14,10327
2019/10/07,11:23:00,189.14,189.14,189.04,189.06,33175
2019/10/07,11:24:00,189.07,189.08,189.00,189.05,39258
2019/10/07,11:25:00,189.05,189.08,189.03,189.04,16586
2019/10/07,11:26:00,189.04,189.18,189.04,189.17,28743
2019/10/07,11:27:00,189.17,189.23,189.15,189.23,32338
2019/10/07,11:28:00,189.23,189.23,189.14,189.17,22579
2019/10/07,11:29:00,189.16,189.18,189.13,189.15,25117
2019/10/07,11:30:00,189.15,189.15,189.05,189.06,31182
2019/10/07,11:31:00,189.07,189.17,189.02,189.14,35266
2019/10/07,11:32:00,189.13,189.14,189.07,189.13,30868
2019/10/07,11:33:00,189.13,189.26,189.13,189.25,36474
2019/10/07,11:34:00,189.26,189.31,189.19,189.29,43118
2019/10/07,11:35:00,189.28,189.30,189.25,189.29,30462
2019/10/07,11:36:00,189.30,189.31,189.22,189.25,10938
2019/10/07,11:37:00,189.25,189.26,189.14,189.18,22658
2019/10/07,11:38:00,189.18,189.24,189.18,189.22,4090
2019/10/07,11:39:00,189.22,189.22,189.16,189.18,212608
2019/10/07,11:40:00,189.18,189.20,189.16,189.19,8241
2019/10/07,11:41:00,189.18,189.18,189.07,189.12,48879
2019/10/07,11:42:00,189.12,189.20,189.12,189.20,28783
2019/10/07,11:43:00,189.20,189.35,189.20,189.28,48945
2019/10/07,11:44:00,189.29,189.33,189.26,189.32,13421
2019/10/07,11:45:00,189.32,189.34,189.29,189.31,10490
2019/10/07,11:46:00,189.33,189.37,189.30,189.33,13661
2019/10/07,11:47:00,189.33,189.33,189.29,189.32,8224
2019/10/07,11:48:00,189.32,189.32,189.23,189.24,16683
2019/10/07,11:49:00,189.24,189.29,189.23,189.28,40897
2019/10/07,11:50:00,189.28,189.28,189.23,189.26,13000
2019/10/07,11:51:00,189.24,189.29,189.24,189.28,9572
2019/10/07,11:52:00,189.28,189.34,189.26,189.34,19894
2019/10/07,11:53:00,189.34,189.35,189.28,189.30,14210
2019/10/07,11:54:00,189.28,189.31,189.28,189.31,6378
2019/10/07,11:55:00,189.29,189.37,189.28,189.35,13045
2019/10/07,11:56:00,189.34,189.40,189.31,189.33,26124
2019/10/07,11:57:00,189.34,189.38,189.29,189.29,25696
2019/10/07,11:58:00,189.28,189.33,189.28,189.32,25280
2019/10/07,11:59:00,189.32,189.36,189.31,189.34,23466
2019/10/07,12:00:00,189.34,189.44,189.32,189.43,33000
2019/10/07,12:01:00,189.43,189.44,189.35,189.36,13972
2019/10/07,12:02:00,189.36,189.40,189.34,189.40,9570
2019/10/07,12:03:00,189.40,189.40,189.34,189.34,26690
2019/10/07,12:04:00,189.35,189.39,189.32,189.32,21303
2019/10/07,12:05:00,189.32,189.32,189.25,189.26,24741
2019/10/07,12:06:00,189.27,189.29,189.23,189.27,10970
2019/10/07,12:07:00,189.28,189.32,189.27,189.28,15300
2019/10/07,12:08:00,189.27,189.28,189.23,189.25,9836
2019/10/07,12:09:00,189.25,189.25,189.22,189.23,12738
2019/10/07,12:10:00,189.23,189.24,189.19,189.22,19228
2019/10/07,12:11:00,189.22,189.22,189.13,189.19,28478
2019/10/07,12:12:00,189.19,189.22,189.17,189.21,12861
2019/10/07,12:13:00,189.21,189.26,189.21,189.25,12451
2019/10/07,12:14:00,189.25,189.27,189.21,189.27,11993
2019/10/07,12:15:00,189.27,189.28,189.20,189.26,10223
2019/10/07,12:16:00,189.26,189.28,189.23,189.25,25993
2019/10/07,12:17:00,189.25,189.33,189.25,189.27,11405
2019/10/07,12:18:00,189.28,189.28,189.22,189.27,7485
2019/10/07,12:19:00,189.27,189.28,189.20,189.20,7455
2019/10/07,12:20:00,189.20,189.22,189.19,189.19,18701
2019/10/07,12:21:00,189.19,189.25,189.19,189.20,14348
2019/10/07,12:22:00,189.21,189.27,189.20,189.27,13238
2019/10/07,12:23:00,189.28,189.31,189.27,189.27,15316
2019/10/07,12:24:00,189.27,189.27,189.21,189.22,13022
2019/10/07,12:25:00,189.22,189.23,189.18,189.20,11651
2019/10/07,12:26:00,189.20,189.20,189.11,189.11,50249
2019/10/07,12:27:00,189.11,189.11,189.04,189.07,45244
2019/10/07,12:28:00,189.07,189.09,188.96,188.99,30431
2019/10/07,12:29:00,188.99,189.03,188.98,189.03,5432
2019/10/07,12:30:00,189.04,189.04,189.01,189.01,6626
2019/10/07,12:31:00,189.01,189.02,188.91,188.94,32503
2019/10/07,12:32:00,188.94,188.97,188.92,188.97,10952
2019/10/07,12:33:00,188.96,188.98,188.94,188.96,12072
2019/10/07,12:34:00,188.96,188.97,188.93,188.95,14393
2019/10/07,12:35:00,188.95,188.96,188.93,188.94,7230
2019/10/07,12:36:00,188.94,189.01,188.92,189.00,26655
2019/10/07,12:37:00,189.00,189.04,188.98,188.99,21591
2019/10/07,12:38:00,188.98,189.00,188.96,188.96,11825
2019/10/07,12:39:00,188.96,188.97,188.89,188.97,11438
2019/10/07,12:40:00,188.94,189.02,188.94,189.02,7438
2019/10/07,12:41:00,189.01,189.08,189.01,189.07,12231
2019/10/07,12:42:00,189.07,189.09,189.06,189.08,15253
2019/10/07,12:43:00,189.08,189.08,189.03,189.03,8636
2019/10/07,12:44:00,189.03,189.09,189.01,189.09,6620
2019/10/07,12:45:00,189.09,189.10,189.07,189.09,16192
2019/10/07,12:46:00,189.08,189.11,189.05,189.10,15323
2019/10/07,12:47:00,189.09,189.19,189.09,189.13,41057
2019/10/07,12:48:00,189.13,189.15,189.10,189.15,21236
2019/10/07,12:49:00,189.15,189.15,189.13,189.14,5812
2019/10/07,12:50:00,189.14,189.18,189.14,189.17,20136
2019/10/07,12:51:00,189.17,189.18,189.15,189.15,7714
2019/10/07,12:52:00,189.15,189.15,189.11,189.13,16252
2019/10/07,12:53:00,189.13,189.18,189.03,189.04,10569
2019/10/07,12:54:00,189.05,189.07,189.02,189.02,13858
2019/10/07,12:55:00,189.03,189.03,189.01,189.01,8043
2019/10/07,12:56:00,189.01,189.04,188.99,189.03,15041
2019/10/07,12:57:00,189.03,189.04,188.97,189.00,17460
2019/10/07,12:58:00,189.00,189.02,188.99,189.02,8725
2019/10/07,12:59:00,189.02,189.02,188.99,189.00,173268
2019/10/07,13:00:00,189.00,189.01,188.99,189.00,4906
2019/10/07,13:01:00,188.99,189.04,188.96,189.04,7687
2019/10/07,13:02:00,189.04,189.08,189.03,189.05,13529
2019/10/07,13:03:00,189.05,189.18,189.04,189.16,49702
2019/10/07,13:04:00,189.15,189.18,189.14,189.16,10836
2019/10/07,13:05:00,189.16,189.16,189.11,189.12,8765
2019/10/07,13:06:00,189.11,189.12,188.98,188.98,53218
2019/10/07,13:07:00,188.98,189.04,188.98,189.00,17018
2019/10/07,13:08:00,189.00,189.00,188.90,188.90,29477
2019/10/07,13:09:00,188.90,188.90,188.83,188.88,32907
2019/10/07,13:10:00,188.86,188.87,188.70,188.70,400146
2019/10/07,13:11:00,188.71,188.74,188.63,188.64,211764
2019/10/07,13:12:00,188.63,188.70,188.61,188.69,30908
2019/10/07,13:13:00,188.70,188.73,188.67,188.69,33456
2019/10/07,13:14:00,188.69,188.75,188.68,188.72,37234
2019/10/07,13:15:00,188.72,188.72,188.69,188.69,5279
2019/10/07,13:16:00,188.68,188.68,188.57,188.58,38821
2019/10/07,13:17:00,188.58,188.68,188.56,188.65,44354
2019/10/07,13:18:00,188.66,188.71,188.65,188.70,15140
2019/10/07,13:19:00,188.70,188.70,188.64,188.64,23727
2019/10/07,13:20:00,188.64,188.70,188.64,188.66,32210
2019/10/07,13:21:00,188.66,188.70,188.65,188.70,41744
2019/10/07,13:22:00,188.71,188.78,188.71,188.78,109776
2019/10/07,13:23:00,188.78,188.78,188.74,188.77,45369
2019/10/07,13:24:00,188.77,188.82,188.77,188.82,82450
2019/10/07,13:25:00,188.82,188.87,188.81,188.84,131932
2019/10/07,13:26:00,188.83,188.86,188.83,188.85,8035
2019/10/07,13:27:00,188.84,188.84,188.79,188.83,19117
2019/10/07,13:28:00,188.83,188.85,188.80,188.82,41128
2019/10/07,13:29:00,188.82,188.82,188.77,188.79,8524
2019/10/07,13:30:00,188.79,188.80,188.78,188.80,3841
2019/10/07,13:31:00,188.79,188.85,188.77,188.83,10402
2019/10/07,13:32:00,188.83,188.85,188.80,188.83,5550
2019/10/07,13:33:00,188.84,189.20,188.83,189.14,101696
2019/10/07,13:34:00,189.14,189.54,189.14,189.47,233422
2019/10/07,13:35:00,189.48,189.62,189.29,189.29,327508
2019/10/07,13:36:00,189.29,189.58,189.19,189.58,94751
2019/10/07,13:37:00,189.57,189.63,189.41,189.44,163423
2019/10/07,13:38:00,189.46,189.59,189.44,189.54,42352
2019/10/07,13:39:00,189.55,189.66,189.52,189.59,116978
2019/10/07,13:40:00,189.58,189.74,189.58,189.60,209498
2019/10/07,13:41:00,189.62,189.64,189.58,189.58,37447
2019/10/07,13:42:00,189.58,189.60,189.51,189.57,76206
2019/10/07,13:43:00,189.57,189.62,189.49,189.56,35215
2019/10/07,13:44:00,189.58,189.58,189.47,189.49,14925
2019/10/07,13:45:00,189.50,189.50,189.47,189.47,37227
2019/10/07,13:46:00,189.49,189.49,189.37,189.44,69118
2019/10/07,13:47:00,189.43,189.52,189.43,189.52,27745
2019/10/07,13:48:00,189.52,189.54,189.45,189.51,56955
2019/10/07,13:49:00,189.50,189.59,189.50,189.55,41801
2019/10/07,13:50:00,189.54,189.54,189.49,189.49,8822
2019/10/07,13:51:00,189.49,189.53,189.49,189.50,9302
2019/10/07,13:52:00,189.50,189.56,189.48,189.51,14514
2019/10/07,13:53:00,189.52,189.55,189.49,189.50,5722
2019/10/07,13:54:00,189.50,189.55,189.44,189.46,46373
2019/10/07,13:55:00,189.46,189.55,189.46,189.55,5293
2019/10/07,13:56:00,189.55,189.55,189.46,189.49,7681
2019/10/07,13:57:00,189.51,189.56,189.49,189.54,19967
2019/10/07,13:58:00,189.54,189.55,189.49,189.52,7194
2019/10/07,13:59:00,189.52,189.56,189.51,189.56,18504
2019/10/07,14:00:00,189.56,189.59,189.55,189.56,19026
2019/10/07,14:01:00,189.56,189.60,189.51,189.51,41473
2019/10/07,14:02:00,189.51,189.53,189.48,189.53,56411
2019/10/07,14:03:00,189.53,189.57,189.47,189.50,36604
2019/10/07,14:04:00,189.50,189.54,189.46,189.49,67978
2019/10/07,14:05:00,189.50,189.50,189.39,189.41,26904
2019/10/07,14:06:00,189.42,189.46,189.27,189.27,46807
2019/10/07,14:07:00,189.27,189.28,189.10,189.18,147195
2019/10/07,14:08:00,189.18,189.18,188.99,189.08,127826
2019/10/07,14:09:00,189.07,189.15,189.06,189.13,37437
2019/10/07,14:10:00,189.13,189.17,189.09,189.11,43233
2019/10/07,14:11:00,189.09,189.14,189.07,189.07,16269
2019/10/07,14:12:00,189.05,189.06,188.92,188.93,79715
2019/10/07,14:13:00,188.93,189.01,188.92,188.96,20802
2019/10/07,14:14:00,188.96,188.98,188.91,188.95,21626
2019/10/07,14:15:00,188.93,188.98,188.91,188.97,26657
2019/10/07,14:16:00,188.97,189.02,188.85,188.87,23990
2019/10/07,14:17:00,188.87,188.92,188.83,188.91,31835
2019/10/07,14:18:00,188.90,188.95,188.90,188.94,27612
2019/10/07,14:19:00,188.94,188.96,188.92,188.94,16725
2019/10/07,14:20:00,188.94,188.97,188.91,188.95,14771
2019/10/07,14:21:00,188.95,188.96,188.90,188.94,30918
2019/10/07,14:22:00,188.93,188.94,188.84,188.86,48916
2019/10/07,14:23:00,188.86,188.90,188.81,188.87,20987
2019/10/07,14:24:00,188.86,188.88,188.84,188.87,19374
2019/10/07,14:25:00,188.87,188.95,188.86,188.95,15194
2019/10/07,14:26:00,188.93,188.96,188.90,188.94,7462
2019/10/07,14:27:00,188.94,188.95,188.90,188.91,6972
2019/10/07,14:28:00,188.91,188.95,188.88,188.92,18367
2019/10/07,14:29:00,188.92,188.99,188.90,188.97,26644
2019/10/07,14:30:00,188.97,189.03,188.97,189.00,69478
2019/10/07,14:31:00,189.00,189.00,188.94,188.95,12804
2019/10/07,14:32:00,188.95,188.96,188.86,188.87,23286
2019/10/07,14:33:00,188.87,188.93,188.83,188.91,21370
2019/10/07,14:34:00,188.90,188.90,188.77,188.79,24754
2019/10/07,14:35:00,188.77,188.77,188.62,188.70,102308
2019/10/07,14:36:00,188.70,188.73,188.64,188.69,29254
2019/10/07,14:37:00,188.71,188.72,188.57,188.64,100727
2019/10/07,14:38:00,188.64,188.66,188.60,188.61,22945
2019/10/07,14:39:00,188.61,188.66,188.61,188.65,18381
2019/10/07,14:40:00,188.65,188.74,188.63,188.70,25600
2019/10/07,14:41:00,188.70,188.71,188.66,188.70,11474
2019/10/07,14:42:00,188.70,188.76,188.69,188.74,26859
2019/10/07,14:43:00,188.74,188.75,188.55,188.63,46454
2019/10/07,14:44:00,188.63,188.70,188.60,188.70,26396
2019/10/07,14:45:00,188.70,188.74,188.68,188.71,10935
2019/10/07,14:46:00,188.70,188.72,188.63,188.71,18673
2019/10/07,14:47:00,188.72,188.72,188.55,188.58,70826
2019/10/07,14:48:00,188.56,188.62,188.53,188.58,39815
2019/10/07,14:49:00,188.58,188.58,188.49,188.57,60282
2019/10/07,14:50:00,188.57,188.65,188.56,188.56,26654
2019/10/07,14:51:00,188.55,188.59,188.28,188.31,240350
2019/10/07,14:52:00,188.31,188.45,188.25,188.44,120340
2019/10/07,14:53:00,188.44,188.45,188.35,188.41,63171
2019/10/07,14:54:00,188.41,188.41,188.27,188.27,75898
2019/10/07,14:55:00,188.28,188.37,188.27,188.35,51267
2019/10/07,14:56:00,188.35,188.46,188.31,188.45,39931
2019/10/07,14:57:00,188.46,188.52,188.46,188.47,40295
2019/10/07,14:58:00,188.48,188.59,188.48,188.56,36692
2019/10/07,14:59:00,188.58,188.62,188.56,188.61,25957
2019/10/07,15:00:00,188.59,188.65,188.57,188.63,31871
2019/10/07,15:01:00,188.63,188.67,188.51,188.58,61993
2019/10/07,15:02:00,188.58,188.59,188.52,188.54,22681
2019/10/07,15:03:00,188.56,188.58,188.52,188.55,23876
2019/10/07,15:04:00,188.54,188.64,188.52,188.63,51622
2019/10/07,15:05:00,188.63,188.65,188.55,188.55,44257
2019/10/07,15:06:00,188.55,188.63,188.55,188.60,28988
2019/10/07,15:07:00,188.60,188.61,188.55,188.58,16700
2019/10/07,15:08:00,188.59,188.62,188.55,188.62,32470
2019/10/07,15:09:00,188.62,188.70,188.61,188.69,33373
2019/10/07,15:10:00,188.69,188.77,188.69,188.75,59897
2019/10/07,15:11:00,188.75,188.75,188.66,188.71,30627
2019/10/07,15:12:00,188.71,188.71,188.50,188.54,61501
2019/10/07,15:13:00,188.54,188.64,188.54,188.59,26060
2019/10/07,15:14:00,188.60,188.72,188.59,188.69,24213
2019/10/07,15:15:00,188.71,188.83,188.71,188.77,69570
2019/10/07,15:16:00,188.77,188.82,188.72,188.73,79494
2019/10/07,15:17:00,188.74,188.83,188.74,188.79,87503
2019/10/07,15:18:00,188.79,188.85,188.77,188.80,63793
2019/10/07,15:19:00,188.80,188.83,188.79,188.82,15442
2019/10/07,15:20:00,188.82,188.82,188.79,188.80,14760
2019/10/07,15:21:00,188.80,188.82,188.73,188.74,42572
2019/10/07,15:22:00,188.74,188.76,188.68,188.69,39766
2019/10/07,15:23:00,188.69,188.69,188.58,188.64,34509
2019/10/07,15:24:00,188.65,188.71,188.65,188.67,15384
2019/10/07,15:25:00,188.68,188.68,188.63,188.68,12171
2019/10/07,15:26:00,188.68,188.81,188.68,188.81,50019
2019/10/07,15:27:00,188.82,188.84,188.79,188.80,334967
2019/10/07,15:28:00,188.80,188.91,188.78,188.88,46887
2019/10/07,15:29:00,188.88,188.89,188.80,188.83,90271
2019/10/07,15:30:00,188.83,188.83,188.76,188.81,47689
2019/10/07,15:31:00,188.81,188.84,188.71,188.71,29464
2019/10/07,15:32:00,188.71,188.72,188.61,188.65,63871
2019/10/07,15:33:00,188.65,188.75,188.60,188.75,84998
2019/10/07,15:34:00,188.75,188.75,188.61,188.61,56610
2019/10/07,15:35:00,188.61,188.63,188.48,188.52,52057
2019/10/07,15:36:00,188.53,188.61,188.51,188.52,33523
2019/10/07,15:37:00,188.51,188.58,188.50,188.55,16436
2019/10/07,15:38:00,188.55,188.59,188.50,188.51,28067
2019/10/07,15:39:00,188.51,188.55,188.48,188.52,25564
2019/10/07,15:40:00,188.52,188.60,188.52,188.60,38113
2019/10/07,15:41:00,188.61,188.63,188.54,188.54,104655
2019/10/07,15:42:00,188.55,188.56,188.48,188.50,38704
2019/10/07,15:43:00,188.49,188.57,188.46,188.47,44201
2019/10/07,15:44:00,188.48,188.51,188.42,188.49,50676
2019/10/07,15:45:00,188.49,188.50,188.46,188.50,43033
2019/10/07,15:46:00,188.49,188.54,188.44,188.52,27115
2019/10/07,15:47:00,188.52,188.61,188.52,188.57,54884
2019/10/07,15:48:00,188.56,188.58,188.46,188.50,71011
2019/10/07,15:49:00,188.49,188.49,188.42,188.42,37711
2019/10/07,15:50:00,188.42,188.46,188.41,188.43,35271
2019/10/07,15:51:00,188.42,188.43,188.29,188.35,238352
2019/10/07,15:52:00,188.34,188.38,188.25,188.27,189207
2019/10/07,15:53:00,188.27,188.37,188.24,188.35,168256
2019/10/07,15:54:00,188.34,188.36,188.27,188.32,192353
2019/10/07,15:55:00,188.32,188.35,188.20,188.22,355896
2019/10/07,15:56:00,188.22,188.51,188.19,188.44,976704
2019/10/07,15:57:00,188.44,188.49,188.39,188.48,101631
2019/10/07,15:58:00,188.48,188.57,188.46,188.52,120275
2019/10/07,15:59:00,188.52,188.57,188.41,188.44,185022
2019/10/07,16:00:00,188.44,188.49,188.15,188.24,567233
2019/10/08,09:31:00,187.01,187.06,186.72,186.79,238196
2019/10/08,09:32:00,186.79,186.86,186.65,186.71,436488
2019/10/08,09:33:00,186.72,186.91,186.67,186.90,251418
2019/10/08,09:34:00,186.90,187.20,186.79,187.13,199782
2019/10/08,09:35:00,187.12,187.15,186.98,187.09,151422
2019/10/08,09:36:00,187.06,187.06,186.74,186.92,203024
2019/10/08,09:37:00,186.92,187.04,186.81,186.82,82210
2019/10/08,09:38:00,186.82,186.84,186.59,186.66,105342
2019/10/08,09:39:00,186.66,186.74,186.57,186.70,151831
2019/10/08,09:40:00,186.70,186.70,186.44,186.56,174509
2019/10/08,09:41:00,186.56,186.56,186.31,186.42,125195
2019/10/08,09:42:00,186.42,186.65,186.41,186.61,91377
2019/10/08,09:43:00,186.60,186.60,186.42,186.55,96414
2019/10/08,09:44:00,186.55,186.60,186.49,186.49,110179
2019/10/08,09:45:00,186.48,186.58,186.41,186.58,76097
2019/10/08,09:46:00,186.58,186.76,186.48,186.75,100500
2019/10/08,09:47:00,186.75,186.75,186.47,186.53,96711
2019/10/08,09:48:00,186.53,186.60,186.50,186.58,45563
2019/10/08,09:49:00,186.59,186.65,186.50,186.51,47514
2019/10/08,09:50:00,186.52,186.55,186.35,186.42,70368
2019/10/08,09:51:00,186.41,186.41,186.15,186.25,198992
2019/10/08,09:52:00,186.25,186.35,186.12,186.32,159794
2019/10/08,09:53:00,186.32,186.40,186.23,186.39,549404
2019/10/08,09:54:00,186.40,186.40,186.19,186.24,43698
2019/10/08,09:55:00,186.23,186.33,186.18,186.26,61582
2019/10/08,09:56:00,186.26,186.28,186.16,186.23,92509
2019/10/08,09:57:00,186.23,186.27,186.05,186.06,125752
2019/10/08,09:58:00,186.07,186.19,186.05,186.06,126107
2019/10/08,09:59:00,186.06,186.10,185.94,186.08,179875
2019/10/08,10:00:00,186.06,186.09,186.00,186.01,77350
2019/10/08,10:01:00,186.02,186.09,185.94,186.06,172786
2019/10/08,10:02:00,186.07,186.19,185.99,186.03,173161
2019/10/08,10:03:00,186.03,186.04,185.77,185.83,149669
2019/10/08,10:04:00,185.83,185.84,185.64,185.70,149806
2019/10/08,10:05:00,185.69,185.86,185.66,185.84,208148
2019/10/08,10:06:00,185.85,185.93,185.72,185.78,99132
2019/10/08,10:07:00,185.77,185.77,185.55,185.68,116520
2019/10/08,10:08:00,185.68,185.82,185.63,185.71,139965
2019/10/08,10:09:00,185.71,185.76,185.62,185.69,63745
2019/10/08,10:10:00,185.69,185.79,185.60,185.77,50593
2019/10/08,10:11:00,185.77,185.83,185.65,185.70,178458
2019/10/08,10:12:00,185.70,185.75,185.64,185.69,46228
2019/10/08,10:13:00,185.69,185.83,185.69,185.79,41289
2019/10/08,10:14:00,185.76,185.96,185.76,185.90,107641
2019/10/08,10:15:00,185.89,186.03,185.86,186.03,109211
2019/10/08,10:16:00,186.02,186.02,185.88,185.90,118622
2019/10/08,10:17:00,185.90,186.00,185.90,185.91,511962
2019/10/08,10:18:00,185.91,186.06,185.87,186.04,48813
2019/10/08,10:19:00,186.04,186.09,186.02,186.07,52149
2019/10/08,10:20:00,186.07,186.21,186.07,186.16,46551
2019/10/08,10:21:00,186.17,186.22,186.13,186.18,53146
2019/10/08,10:22:00,186.18,186.18,186.07,186.10,43859
2019/10/08,10:23:00,186.11,186.12,185.99,186.08,52114
2019/10/08,10:24:00,186.08,186.11,186.01,186.09,29936
2019/10/08,10:25:00,186.09,186.17,186.05,186.08,35917
2019/10/08,10:26:00,186.07,186.12,185.98,186.10,44006
2019/10/08,10:27:00,186.10,186.10,186.03,186.09,17178
2019/10/08,10:28:00,186.06,186.08,185.98,186.07,36259
2019/10/08,10:29:00,186.07,186.08,186.01,186.03,21175
2019/10/08,10:30:00,186.03,186.03,185.89,186.00,71202
2019/10/08,10:31:00,186.00,186.27,185.85,186.20,88385
2019/10/08,10:32:00,186.19,186.22,186.12,186.12,36092
2019/10/08,10:33:00,186.12,186.15,186.05,186.08,56979
2019/10/08,10:34:00,186.06,186.06,185.90,185.91,26084
2019/10/08,10:35:00,185.91,185.91,185.74,185.79,68608
2019/10/08,10:36:00,185.79,185.81,185.72,185.76,37320
2019/10/08,10:37:00,185.76,185.86,185.75,185.85,59613
2019/10/08,10:38:00,185.85,185.96,185.83,185.92,39474
2019/10/08,10:39:00,185.93,186.13,185.93,186.00,71059
2019/10/08,10:40:00,186.02,186.24,186.01,186.22,62891
2019/10/08,10:41:00,186.22,186.35,186.17,186.31,203409
2019/10/08,10:42:00,186.32,186.34,186.18,186.19,103372
2019/10/08,10:43:00,186.19,186.26,186.17,186.19,77799
2019/10/08,10:44:00,186.19,186.27,186.18,186.19,65005
2019/10/08,10:45:00,186.19,186.19,186.12,186.16,20944
2019/10/08,10:46:00,186.15,186.24,186.14,186.17,20639
2019/10/08,10:47:00,186.17,186.17,186.04,186.07,24605
2019/10/08,10:48:00,186.07,186.08,185.93,185.96,56190
2019/10/08,10:49:00,185.95,186.15,185.93,186.10,88224
2019/10/08,10:50:00,186.10,186.11,185.96,186.00,18796
2019/10/08,10:51:00,185.98,186.02,185.91,185.95,15679
2019/10/08,10:52:00,185.95,185.97,185.90,185.96,24195
2019/10/08,10:53:00,185.94,186.07,185.94,185.98,48915
2019/10/08,10:54:00,185.98,185.98,185.87,185.91,25040
2019/10/08,10:55:00,185.91,186.07,185.91,186.04,44269
2019/10/08,10:56:00,186.04,186.50,186.04,186.46,215923
2019/10/08,10:57:00,186.47,186.54,186.30,186.33,89347
2019/10/08,10:58:00,186.33,186.41,186.33,186.35,262675
2019/10/08,10:59:00,186.35,186.52,186.34,186.48,161780
2019/10/08,11:00:00,186.48,186.53,186.43,186.51,55020
2019/10/08,11:01:00,186.48,186.59,186.41,186.57,142009
2019/10/08,11:02:00,186.57,186.58,186.35,186.35,50931
2019/10/08,11:03:00,186.35,186.45,186.35,186.38,25972
2019/10/08,11:04:00,186.37,186.43,186.34,186.43,24950
2019/10/08,11:05:00,186.43,186.47,186.38,186.47,29094
2019/10/08,11:06:00,186.48,186.59,186.48,186.54,55356
2019/10/08,11:07:00,186.52,186.52,186.41,186.44,13935
2019/10/08,11:08:00,186.43,186.45,186.30,186.33,32584
2019/10/08,11:09:00,186.35,186.42,186.27,186.35,28693
2019/10/08,11:10:00,186.36,186.40,186.25,186.25,25456
2019/10/08,11:11:00,186.26,186.35,186.24,186.33,39326
2019/10/08,11:12:00,186.33,186.36,186.26,186.35,32715
2019/10/08,11:13:00,186.36,186.44,186.36,186.38,38565
2019/10/08,11:14:00,186.38,186.43,186.33,186.33,28079
2019/10/08,11:15:00,186.31,186.41,186.28,186.37,11586
2019/10/08,11:16:00,186.40,186.49,186.35,186.49,27350
2019/10/08,11:17:00,186.49,186.66,186.49,186.64,115444
2019/10/08,11:18:00,186.64,186.73,186.63,186.65,98349
2019/10/08,11:19:00,186.66,186.67,186.55,186.55,52546
2019/10/08,11:20:00,186.54,186.56,186.48,186.52,21415
2019/10/08,11:21:00,186.54,186.54,186.34,186.41,39095
2019/10/08,11:22:00,186.43,186.45,186.17,186.34,114683
2019/10/08,11:23:00,186.34,186.36,186.23,186.30,77052
2019/10/08,11:24:00,186.31,186.35,186.23,186.28,27925
2019/10/08,11:25:00,186.28,186.32,186.17,186.32,53969
2019/10/08,11:26:00,186.31,186.31,186.19,186.19,31436
2019/10/08,11:27:00,186.20,186.24,186.14,186.24,28853
2019/10/08,11:28:00,186.24,186.25,186.18,186.21,24382
2019/10/08,11:29:00,186.23,186.25,186.10,186.12,59913
2019/10/08,11:30:00,186.11,186.12,186.02,186.08,76937
2019/10/08,11:31:00,186.08,186.10,185.97,185.98,69040
2019/10/08,11:32:00,185.98,186.00,185.95,185.97,21903
2019/10/08,11:33:00,185.97,186.10,185.94,186.01,39468
2019/10/08,11:34:00,185.97,185.97,185.74,185.93,205058
2019/10/08,11:35:00,185.93,185.93,185.86,185.86,32512
2019/10/08,11:36:00,185.86,186.05,185.81,186.01,113116
2019/10/08,11:37:00,186.01,186.02,185.95,186.01,23837
2019/10/08,11:38:00,186.01,186.15,185.97,186.13,62839
2019/10/08,11:39:00,186.13,186.19,186.10,186.17,36571
2019/10/08,11:40:00,186.17,186.18,186.02,186.05,37918
2019/10/08,11:41:00,186.06,186.13,186.02,186.02,29455
2019/10/08,11:42:00,186.02,186.07,185.98,186.03,19739
2019/10/08,11:43:00,186.04,186.11,186.03,186.10,11022
2019/10/08,11:44:00,186.10,186.15,186.05,186.08,12675
2019/10/08,11:45:00,186.07,186.11,185.95,186.05,39440
2019/10/08,11:46:00,186.05,186.20,186.01,186.18,78326
2019/10/08,11:47:00,186.17,186.17,186.03,186.07,33612
2019/10/08,11:48:00,186.05,186.08,185.99,186.02,27886
2019/10/08,11:49:00,186.00,186.04,185.95,185.97,34276
2019/10/08,11:50:00,185.97,186.01,185.90,185.97,60428
2019/10/08,11:51:00,185.96,186.06,185.94,185.94,64499
2019/10/08,11:52:00,185.95,186.05,185.92,186.01,43152
2019/10/08,11:53:00,186.01,186.06,186.00,186.06,31609
2019/10/08,11:54:00,186.06,186.19,186.06,186.17,29986
2019/10/08,11:55:00,186.16,186.22,186.10,186.19,36706
2019/10/08,11:56:00,186.19,186.19,186.10,186.15,37298
2019/10/08,11:57:00,186.14,186.14,186.04,186.12,104040
2019/10/08,11:58:00,186.12,186.22,186.09,186.21,36459
2019/10/08,11:59:00,186.21,186.33,186.21,186.24,63361
2019/10/08,12:00:00,186.24,186.27,186.18,186.21,37490
2019/10/08,12:01:00,186.21,186.27,186.14,186.15,54717
2019/10/08,12:02:00,186.15,186.17,186.09,186.15,26827
2019/10/08,12:03:00,186.14,186.16,186.10,186.15,40714
2019/10/08,12:04:00,186.14,186.21,186.13,186.13,15659
2019/10/08,12:05:00,186.13,186.15,186.11,186.12,10315
2019/10/08,12:06:00,186.10,186.11,186.01,186.07,23843
2019/10/08,12:07:00,186.08,186.16,186.08,186.12,19196
2019/10/08,12:08:00,186.13,186.17,186.08,186.08,12705
2019/10/08,12:09:00,186.08,186.15,186.08,186.13,10552
2019/10/08,12:10:00,186.16,186.24,186.14,186.15,70085
2019/10/08,12:11:00,186.15,186.21,186.12,186.12,10114
2019/10/08,12:12:00,186.13,186.22,186.13,186.14,12858
2019/10/08,12:13:00,186.16,186.20,186.13,186.16,31474
2019/10/08,12:14:00,186.16,186.26,186.15,186.23,21148
2019/10/08,12:15:00,186.23,186.28,186.20,186.28,18418
2019/10/08,12:16:00,186.25,186.31,186.24,186.27,184343
2019/10/08,12:17:00,186.27,186.27,186.24,186.26,22854
2019/10/08,12:18:00,186.26,186.29,186.20,186.21,20521
2019/10/08,12:19:00,186.20,186.22,186.16,186.18,15737
2019/10/08,12:20:00,186.19,186.28,186.19,186.23,28815
2019/10/08,12:21:00,186.26,186.37,186.26,186.32,24089
2019/10/08,12:22:00,186.31,186.49,186.31,186.48,48214
2019/10/08,12:23:00,186.49,186.50,186.43,186.48,37061
2019/10/08,12:24:00,186.48,186.51,186.46,186.47,25861
2019/10/08,12:25:00,186.48,186.55,186.48,186.53,55904
2019/10/08,12:26:00,186.52,186.59,186.52,186.58,39531
2019/10/08,12:27:00,186.58,186.63,186.55,186.55,26354
2019/10/08,12:28:00,186.55,186.58,186.52,186.57,14526
2019/10/08,12:29:00,186.57,186.63,186.56,186.60,33692
2019/10/08,12:30:00,186.59,186.59,186.50,186.52,33481
2019/10/08,12:31:00,186.52,186.53,186.47,186.49,21724
2019/10/08,12:32:00,186.49,186.50,186.46,186.46,20924
2019/10/08,12:33:00,186.46,186.48,186.43,186.44,16447
2019/10/08,12:34:00,186.44,186.47,186.43,186.43,12295
2019/10/08,12:35:00,186.43,186.45,186.43,186.45,10117
2019/10/08,12:36:00,186.46,186.50,186.42,186.42,8563
2019/10/08,12:37:00,186.43,186.43,186.37,186.37,11094
2019/10/08,12:38:00,186.37,186.39,186.34,186.39,38510
2019/10/08,12:39:00,186.39,186.39,186.36,186.37,4802
2019/10/08,12:40:00,186.36,186.38,186.32,186.35,12292
2019/10/08,12:41:00,186.36,186.41,186.36,186.40,10069
2019/10/08,12:42:00,186.39,186.44,186.37,186.44,26187
2019/10/08,12:43:00,186.43,186.44,186.41,186.43,9808
2019/10/08,12:44:00,186.43,186.45,186.43,186.43,9753
2019/10/08,12:45:00,186.43,186.72,186.43,186.66,97080
2019/10/08,12:46:00,186.66,187.18,186.64,187.17,243814
2019/10/08,12:47:00,187.19,187.34,187.08,187.09,281190
2019/10/08,12:48:00,187.09,187.18,187.09,187.11,95768
2019/10/08,12:49:00,187.11,187.12,187.00,187.01,55074
2019/10/08,12:50:00,187.01,187.01,186.91,186.95,36925
2019/10/08,12:51:00,186.96,187.03,186.91,186.93,58220
2019/10/08,12:52:00,186.93,186.97,186.84,186.85,30080
2019/10/08,12:53:00,186.86,186.91,186.85,186.89,33166
2019/10/08,12:54:00,186.89,186.99,186.86,186.94,31102
2019/10/08,12:55:00,186.96,186.96,186.87,186.91,27583
2019/10/08,12:56:00,186.90,186.95,186.76,186.80,42105
2019/10/08,12:57:00,186.80,186.85,186.72,186.74,45671
2019/10/08,12:58:00,186.74,186.76,186.69,186.71,26159
2019/10/08,12:59:00,186.71,186.77,186.71,186.72,20559
2019/10/08,13:00:00,186.72,186.77,186.67,186.76,51703
2019/10/08,13:01:00,186.75,186.80,186.71,186.71,29753
2019/10/08,13:02:00,186.72,186.83,186.70,186.77,45954
2019/10/08,13:03:00,186.78,186.81,186.73,186.76,20063
2019/10/08,13:04:00,186.76,186.81,186.71,186.78,17789
2019/10/08,13:05:00,186.78,186.78,186.67,186.68,18395
2019/10/08,13:06:00,186.70,186.72,186.60,186.63,29970
2019/10/08,13:07:00,186.63,186.71,186.63,186.65,52282
2019/10/08,13:08:00,186.67,186.72,186.67,186.71,13610
2019/10/08,13:09:00,186.72,186.78,186.67,186.72,35023
2019/10/08,13:10:00,186.72,186.75,186.66,186.66,23133
2019/10/08,13:11:00,186.67,186.69,186.54,186.59,42312
2019/10/08,13:12:00,186.59,186.67,186.58,186.67,46660
2019/10/08,13:13:00,186.67,186.76,186.67,186.71,33501
2019/10/08,13:14:00,186.71,186.71,186.63,186.66,14139
2019/10/08,13:15:00,186.65,186.69,186.61,186.62,17398
2019/10/08,13:16:00,186.62,186.70,186.61,186.62,7434
2019/10/08,13:17:00,186.64,186.68,186.61,186.65,7489
2019/10/08,13:18:00,186.66,186.74,186.62,186.71,41919
2019/10/08,13:19:00,186.71,186.77,186.69,186.72,32963
2019/10/08,13:20:00,186.72,186.75,186.68,186.75,9321
2019/10/08,13:21:00,186.76,186.83,186.76,186.80,17232
2019/10/08,13:22:00,186.80,186.82,186.76,186.78,14202
2019/10/08,13:23:00,186.77,186.84,186.73,186.84,29198
2019/10/08,13:24:00,186.84,186.87,186.83,186.87,11715
2019/10/08,13:25:00,186.87,186.92,186.86,186.87,40415
2019/10/08,13:26:00,186.88,186.89,186.86,186.86,16566
2019/10/08,13:27:00,186.85,186.92,186.85,186.90,43138
2019/10/08,13:28:00,186.90,186.95,186.90,186.94,15000
2019/10/08,13:29:00,186.94,186.95,186.87,186.93,33387
2019/10/08,13:30:00,186.93,186.97,186.92,186.94,9148
2019/10/08,13:31:00,186.95,187.07,186.93,187.02,37819
2019/10/08,13:32:00,187.03,187.11,187.01,187.06,87228
2019/10/08,13:33:00,187.06,187.07,187.03,187.04,24748
2019/10/08,13:34:00,187.04,187.04,186.98,187.01,25529
2019/10/08,13:35:00,187.01,187.02,186.96,187.00,25313
2019/10/08,13:36:00,187.00,187.03,186.97,186.98,23166
2019/10/08,13:37:00,186.98,186.98,186.72,186.81,99270
2019/10/08,13:38:00,186.81,186.89,186.81,186.88,118485
2019/10/08,13:39:00,186.89,186.93,186.89,186.90,22110
2019/10/08,13:40:00,186.91,186.98,186.91,186.96,29392
2019/10/08,13:41:00,186.97,187.04,186.95,186.96,31099
2019/10/08,13:42:00,186.97,187.06,186.97,187.02,35303
2019/10/08,13:43:00,187.03,187.15,187.02,187.12,36232
2019/10/08,13:44:00,187.13,187.14,187.10,187.11,40004
2019/10/08,13:45:00,187.09,187.14,187.08,187.13,38416
2019/10/08,13:46:00,187.13,187.21,187.11,187.18,35293
2019/10/08,13:47:00,187.18,187.19,187.12,187.14,67152
2019/10/08,13:48:00,187.14,187.16,187.09,187.14,9788
2019/10/08,13:49:00,187.17,187.21,187.14,187.17,19021
2019/10/08,13:50:00,187.17,187.22,187.16,187.20,34616
2019/10/08,13:51:00,187.21,187.25,187.19,187.21,18595
2019/10/08,13:52:00,187.21,187.21,187.11,187.14,25516
2019/10/08,13:53:00,187.11,187.14,187.10,187.12,10483
2019/10/08,13:54:00,187.12,187.17,187.12,187.13,10029
2019/10/08,13:55:00,187.13,187.13,187.00,187.03,30178
2019/10/08,13:56:00,187.03,187.07,186.94,186.94,49642
2019/10/08,13:57:00,186.94,186.98,186.93,186.96,30822
2019/10/08,13:58:00,186.96,187.00,186.95,186.96,17373
2019/10/08,13:59:00,186.96,187.01,186.94,186.95,27531
2019/10/08,14:00:00,186.95,186.97,186.88,186.89,28615
2019/10/08,14:01:00,186.90,186.97,186.81,186.81,41578
2019/10/08,14:02:00,186.83,186.84,186.68,186.70,33890
2019/10/08,14:03:00,186.70,186.77,186.70,186.71,42185
2019/10/08,14:04:00,186.72,186.77,186.69,186.76,37342
2019/10/08,14:05:00,186.77,186.84,186.57,186.68,68558
2019/10/08,14:06:00,186.68,186.79,186.68,186.77,37235
2019/10/08,14:07:00,186.76,186.86,186.75,186.83,29310
2019/10/08,14:08:00,186.83,186.84,186.79,186.84,29765
2019/10/08,14:09:00,186.84,186.94,186.84,186.86,30069
2019/10/08,14:10:00,186.87,186.94,186.83,186.83,24950
2019/10/08,14:11:00,186.84,186.85,186.79,186.79,11545
2019/10/08,14:12:00,186.79,186.85,186.75,186.75,23124
2019/10/08,14:13:00,186.74,186.76,186.70,186.74,29051
2019/10/08,14:14:00,186.74,186.85,186.74,186.83,21540
2019/10/08,14:15:00,186.82,186.83,186.78,186.82,13823
2019/10/08,14:16:00,186.82,186.86,186.75,186.75,22660
2019/10/08,14:17:00,186.76,186.81,186.73,186.76,19319
2019/10/08,14:18:00,186.76,186.79,186.73,186.78,14219
2019/10/08,14:19:00,186.76,186.86,186.76,186.85,18971
2019/10/08,14:20:00,186.85,186.87,186.79,186.82,14918
2019/10/08,14:21:00,186.83,186.91,186.79,186.84,22092
2019/10/08,14:22:00,186.84,186.85,186.76,186.78,8395
2019/10/08,14:23:00,186.78,186.78,186.74,186.76,9763
2019/10/08,14:24:00,186.75,186.81,186.73,186.79,9075
2019/10/08,14:25:00,186.79,186.88,186.78,186.84,15277
2019/10/08,14:26:00,186.85,186.88,186.82,186.84,21535
2019/10/08,14:27:00,186.84,186.84,186.79,186.81,19542
2019/10/08,14:28:00,186.81,186.85,186.80,186.80,7760
2019/10/08,14:29:00,186.80,186.83,186.77,186.80,10709
2019/10/08,14:30:00,186.80,186.85,186.78,186.82,42821
2019/10/08,14:31:00,186.82,187.30,186.78,186.95,347211
2019/10/08,14:32:00,186.95,187.21,186.93,187.13,108456
2019/10/08,14:33:00,187.12,187.23,187.02,187.13,161692
2019/10/08,14:34:00,187.14,187.16,186.97,187.04,88413
2019/10/08,14:35:00,187.05,187.11,187.01,187.09,35042
2019/10/08,14:36:00,187.09,187.21,187.07,187.20,39127
2019/10/08,14:37:00,187.22,187.49,187.22,187.49,211872
2019/10/08,14:38:00,187.48,187.56,187.43,187.44,163169
2019/10/08,14:39:00,187.44,187.45,187.31,187.42,57152
2019/10/08,14:40:00,187.43,187.46,187.25,187.25,56410
2019/10/08,14:41:00,187.25,187.30,187.20,187.22,145949
2019/10/08,14:42:00,187.22,187.33,187.20,187.22,207557
2019/10/08,14:43:00,187.23,187.30,187.18,187.30,39371
2019/10/08,14:44:00,187.30,187.37,187.28,187.31,20226
2019/10/08,14:45:00,187.31,187.37,187.27,187.31,40555
2019/10/08,14:46:00,187.31,187.40,187.29,187.37,130738
2019/10/08,14:47:00,187.39,187.42,187.32,187.42,157966
2019/10/08,14:48:00,187.42,187.65,187.42,187.63,149124
2019/10/08,14:49:00,187.63,187.78,187.58,187.78,225399
2019/10/08,14:50:00,187.78,187.83,187.68,187.83,179684
2019/10/08,14:51:00,187.83,187.86,187.67,187.67,94705
2019/10/08,14:52:00,187.67,187.71,187.64,187.67,92130
2019/10/08,14:53:00,187.67,187.74,187.58,187.59,40577
2019/10/08,14:54:00,187.60,187.62,187.55,187.59,46699
2019/10/08,14:55:00,187.60,187.60,187.46,187.46,44838
2019/10/08,14:56:00,187.46,187.53,187.43,187.53,41530
2019/10/08,14:57:00,187.54,187.59,187.50,187.51,26265
2019/10/08,14:58:00,187.53,187.55,186.81,186.81,217595
2019/10/08,14:59:00,186.26,186.53,186.16,186.49,894851
2019/10/08,15:00:00,186.58,186.79,186.50,186.70,507990
2019/10/08,15:01:00,186.68,187.21,186.66,187.01,216338
2019/10/08,15:02:00,187.04,187.06,186.80,186.84,58204
2019/10/08,15:03:00,186.86,186.93,186.66,186.67,80686
2019/10/08,15:04:00,186.69,186.69,186.48,186.53,172173
2019/10/08,15:05:00,186.52,186.68,186.44,186.50,72185
2019/10/08,15:06:00,186.51,186.74,186.48,186.53,74544
2019/10/08,15:07:00,186.53,186.53,186.39,186.43,84785
2019/10/08,15:08:00,186.41,186.50,186.34,186.49,93265
2019/10/08,15:09:00,186.49,186.57,186.42,186.51,51956
2019/10/08,15:10:00,186.51,186.57,186.39,186.40,73807
2019/10/08,15:11:00,186.41,186.47,186.17,186.20,131245
2019/10/08,15:12:00,186.21,186.35,186.13,186.35,114346
2019/10/08,15:13:00,186.36,186.42,186.15,186.21,114552
2019/10/08,15:14:00,186.21,186.35,186.17,186.34,55982
2019/10/08,15:15:00,186.34,186.39,186.23,186.36,44185
2019/10/08,15:16:00,186.35,186.37,186.25,186.33,41557
2019/10/08,15:17:00,186.32,186.38,186.24,186.36,28239
2019/10/08,15:18:00,186.36,186.44,186.30,186.40,32663
2019/10/08,15:19:00,186.39,186.53,186.34,186.53,98065
2019/10/08,15:20:00,186.51,186.58,186.49,186.55,73047
2019/10/08,15:21:00,186.54,186.79,186.53,186.76,94895
2019/10/08,15:22:00,186.77,186.78,186.63,186.69,72553
2019/10/08,15:23:00,186.70,186.71,186.52,186.52,57670
2019/10/08,15:24:00,186.53,186.65,186.47,186.61,47722
2019/10/08,15:25:00,186.61,186.61,186.49,186.51,31645
2019/10/08,15:26:00,186.51,186.58,186.48,186.50,87589
2019/10/08,15:27:00,186.50,186.57,186.50,186.55,16824
2019/10/08,15:28:00,186.55,186.63,186.54,186.60,25998
2019/10/08,15:29:00,186.59,186.62,186.46,186.59,50906
2019/10/08,15:30:00,186.59,186.68,186.56,186.56,49830
2019/10/08,15:31:00,186.57,186.68,186.56,186.68,30810
2019/10/08,15:32:00,186.68,186.75,186.64,186.73,72100
2019/10/08,15:33:00,186.73,186.74,186.56,186.60,56613
2019/10/08,15:34:00,186.60,186.66,186.53,186.53,44453
2019/10/08,15:35:00,186.54,186.54,186.42,186.45,43073
2019/10/08,15:36:00,186.43,186.47,186.32,186.44,87153
2019/10/08,15:37:00,186.44,186.45,186.26,186.34,78580
2019/10/08,15:38:00,186.34,186.40,186.29,186.37,39505
2019/10/08,15:39:00,186.37,186.37,186.16,186.18,149203
2019/10/08,15:40:00,186.18,186.19,185.96,186.01,216343
2019/10/08,15:41:00,186.01,186.07,185.97,186.01,115186
2019/10/08,15:42:00,186.01,186.02,185.85,185.87,128946
2019/10/08,15:43:00,185.88,185.89,185.75,185.82,65147
2019/10/08,15:44:00,185.83,186.00,185.82,185.94,65988
2019/10/08,15:45:00,185.94,185.98,185.87,185.93,104034
2019/10/08,15:46:00,185.93,186.06,185.84,185.86,223928
2019/10/08,15:47:00,185.86,185.92,185.84,185.90,63744
2019/10/08,15:48:00,185.90,185.90,185.77,185.81,214303
2019/10/08,15:49:00,185.81,185.93,185.71,185.74,387824
2019/10/08,15:50:00,185.74,185.80,185.68,185.78,140078
2019/10/08,15:51:00,185.78,185.89,185.68,185.68,368414
2019/10/08,15:52:00,185.68,185.69,185.57,185.65,224333
2019/10/08,15:53:00,185.65,185.75,185.58,185.61,234030
2019/10/08,15:54:00,185.59,185.70,185.58,185.66,116687
2019/10/08,15:55:00,185.66,185.71,185.58,185.64,194083
2019/10/08,15:56:00,185.65,185.66,185.43,185.43,507906
2019/10/08,15:57:00,185.43,185.51,185.40,185.50,161213
2019/10/08,15:58:00,185.50,185.55,185.40,185.41,215581
2019/10/08,15:59:00,185.41,185.54,185.38,185.51,480138
2019/10/08,16:00:00,185.52,185.62,185.27,185.42,693933
2019/10/09,09:31:00,186.96,187.14,186.88,186.94,172055
2019/10/09,09:32:00,186.94,187.03,186.85,186.87,88501
2019/10/09,09:33:00,186.87,187.06,186.85,186.96,112860
2019/10/09,09:34:00,186.96,187.05,186.85,186.85,91475
2019/10/09,09:35:00,186.86,186.86,186.64,186.68,93887
2019/10/09,09:36:00,186.68,186.90,186.63,186.81,68654
2019/10/09,09:37:00,186.79,186.85,186.77,186.79,37410
2019/10/09,09:38:00,186.79,186.82,186.71,186.77,42986
2019/10/09,09:39:00,186.75,186.87,186.74,186.83,51232
2019/10/09,09:40:00,186.85,187.04,186.85,186.98,115043
2019/10/09,09:41:00,186.99,187.17,186.98,187.15,83520
2019/10/09,09:42:00,187.14,187.23,187.11,187.15,71945
2019/10/09,09:43:00,187.14,187.29,187.14,187.18,114193
2019/10/09,09:44:00,187.18,187.20,187.05,187.13,70457
2019/10/09,09:45:00,187.14,187.22,186.94,187.00,139456
2019/10/09,09:46:00,186.99,187.15,186.98,187.11,57589
2019/10/09,09:47:00,187.10,187.20,187.07,187.20,39782
2019/10/09,09:48:00,187.19,187.26,187.18,187.23,51130
2019/10/09,09:49:00,187.23,187.25,187.12,187.15,45131
2019/10/09,09:50:00,187.15,187.17,187.07,187.09,20594
2019/10/09,09:51:00,187.10,187.14,186.95,187.02,48508
2019/10/09,09:52:00,187.02,187.04,186.92,186.98,79471
2019/10/09,09:53:00,186.98,186.98,186.71,186.71,66548
2019/10/09,09:54:00,186.71,186.71,186.43,186.63,120752
2019/10/09,09:55:00,186.63,186.71,186.58,186.60,52595
2019/10/09,09:56:00,186.59,186.69,186.57,186.59,58508
2019/10/09,09:57:00,186.58,186.70,186.56,186.69,28317
2019/10/09,09:58:00,186.69,186.77,186.66,186.69,38450
2019/10/09,09:59:00,186.70,186.76,186.66,186.68,39460
2019/10/09,10:00:00,186.69,186.74,186.68,186.70,51709
2019/10/09,10:01:00,186.70,186.98,186.64,186.94,59140
2019/10/09,10:02:00,186.97,187.03,186.66,186.78,81028
2019/10/09,10:03:00,186.79,186.86,186.75,186.79,76388
2019/10/09,10:04:00,186.79,186.83,186.71,186.80,44444
2019/10/09,10:05:00,186.80,186.86,186.74,186.81,20715
2019/10/09,10:06:00,186.80,186.93,186.80,186.89,25380
2019/10/09,10:07:00,186.90,186.95,186.85,186.90,16198
2019/10/09,10:08:00,186.90,186.97,186.80,186.83,38178
2019/10/09,10:09:00,186.81,186.90,186.79,186.87,35427
2019/10/09,10:10:00,186.87,186.93,186.82,186.83,34302
2019/10/09,10:11:00,186.83,186.90,186.78,186.85,76512
2019/10/09,10:12:00,186.85,187.02,186.79,186.97,36432
2019/10/09,10:13:00,186.94,187.03,186.94,186.96,33093
2019/10/09,10:14:00,186.96,186.97,186.84,186.85,27083
2019/10/09,10:15:00,186.85,186.85,186.60,186.68,107634
2019/10/09,10:16:00,186.68,186.77,186.65,186.69,21598
2019/10/09,10:17:00,186.69,186.78,186.69,186.75,29436
2019/10/09,10:18:00,186.74,186.81,186.74,186.78,12444
2019/10/09,10:19:00,186.76,186.93,186.76,186.89,69724
2019/10/09,10:20:00,186.89,186.97,186.88,186.95,43659
2019/10/09,10:21:00,186.95,187.05,186.89,186.89,58880
2019/10/09,10:22:00,186.91,186.99,186.89,186.99,19548
2019/10/09,10:23:00,186.99,187.05,186.96,186.99,23609
2019/10/09,10:24:00,186.99,187.11,186.99,187.05,64537
2019/10/09,10:25:00,187.07,187.07,186.98,187.05,31814
2019/10/09,10:26:00,187.06,187.07,186.95,186.98,85729
2019/10/09,10:27:00,186.98,187.02,186.94,187.01,16944
2019/10/09,10:28:00,186.98,187.05,186.97,187.03,18631
2019/10/09,10:29:00,187.04,187.04,186.96,186.96,16896
2019/10/09,10:30:00,186.98,187.08,186.93,187.06,38653
2019/10/09,10:31:00,187.06,187.16,187.00,187.01,66869
2019/10/09,10:32:00,187.00,187.04,186.94,187.02,33734
2019/10/09,10:33:00,187.02,187.13,186.99,187.09,19844
2019/10/09,10:34:00,187.09,187.12,187.04,187.09,12801
2019/10/09,10:35:00,187.10,187.10,187.02,187.03,22181
2019/10/09,10:36:00,187.01,187.03,186.97,186.99,22169
2019/10/09,10:37:00,186.99,187.08,186.96,187.08,13914
2019/10/09,10:38:00,187.06,187.07,187.01,187.03,13630
2019/10/09,10:39:00,187.01,187.02,186.96,186.96,14181
2019/10/09,10:40:00,186.95,186.96,186.88,186.96,30740
2019/10/09,10:41:00,186.94,187.01,186.94,186.96,8069
2019/10/09,10:42:00,186.96,187.02,186.92,186.95,29420
2019/10/09,10:43:00,186.95,187.03,186.94,187.02,16890
2019/10/09,10:44:00,187.02,187.08,187.02,187.03,18891
2019/10/09,10:45:00,187.04,187.11,187.02,187.06,55009
2019/10/09,10:46:00,187.06,187.18,187.04,187.17,35729
2019/10/09,10:47:00,187.17,187.18,187.11,187.11,26823
2019/10/09,10:48:00,187.11,187.14,187.02,187.07,56252
2019/10/09,10:49:00,187.07,187.14,187.07,187.10,70001
2019/10/09,10:50:00,187.10,187.13,187.05,187.06,40608
2019/10/09,10:51:00,187.06,187.12,187.04,187.09,32094
2019/10/09,10:52:00,187.09,187.09,187.01,187.03,8581
2019/10/09,10:53:00,187.03,187.06,186.99,187.02,68213
2019/10/09,10:54:00,187.02,187.04,186.92,186.94,48263
2019/10/09,10:55:00,186.94,187.03,186.94,186.98,23217
2019/10/09,10:56:00,186.98,187.03,186.88,187.03,74994
2019/10/09,10:57:00,187.01,187.07,187.01,187.04,13072
2019/10/09,10:58:00,187.04,187.07,187.02,187.04,10645
2019/10/09,10:59:00,187.06,187.06,186.99,187.06,22784
2019/10/09,11:00:00,187.06,187.13,187.06,187.13,23681
2019/10/09,11:01:00,187.13,187.27,186.97,187.01,568238
2019/10/09,11:02:00,187.01,187.05,186.74,186.78,232005
2019/10/09,11:03:00,186.80,186.87,186.66,186.75,107287
2019/10/09,11:04:00,186.74,186.89,186.72,186.84,44008
2019/10/09,11:05:00,186.83,186.88,186.81,186.86,41493
2019/10/09,11:06:00,186.85,186.91,186.82,186.86,41471
2019/10/09,11:07:00,186.86,186.86,186.79,186.82,36668
2019/10/09,11:08:00,186.82,186.86,186.71,186.72,18365
2019/10/09,11:09:00,186.72,186.77,186.69,186.72,24810
2019/10/09,11:10:00,186.72,186.81,186.71,186.81,13844
2019/10/09,11:11:00,186.81,186.85,186.72,186.78,13755
2019/10/09,11:12:00,186.78,186.80,186.74,186.74,8720
2019/10/09,11:13:00,186.74,186.74,186.67,186.71,25218
2019/10/09,11:14:00,186.70,186.78,186.62,186.67,50884
2019/10/09,11:15:00,186.67,186.76,186.67,186.70,43704
2019/10/09,11:16:00,186.71,186.84,186.65,186.78,679470
2019/10/09,11:17:00,186.78,186.80,186.72,186.80,29971
2019/10/09,11:18:00,186.79,186.87,186.78,186.87,40804
2019/10/09,11:19:00,186.88,186.98,186.84,186.97,83001
2019/10/09,11:20:00,186.96,186.97,186.85,186.88,62616
2019/10/09,11:21:00,186.88,186.88,186.84,186.85,424761
2019/10/09,11:22:00,186.85,186.88,186.81,186.82,30751
2019/10/09,11:23:00,186.85,186.86,186.83,186.83,4795
2019/10/09,11:24:00,186.83,186.95,186.83,186.91,19077
2019/10/09,11:25:00,186.91,186.91,186.82,186.89,64745
2019/10/09,11:26:00,186.88,186.92,186.82,186.83,20809
2019/10/09,11:27:00,186.83,186.88,186.81,186.82,138765
2019/10/09,11:28:00,186.82,186.87,186.81,186.85,16386
2019/10/09,11:29:00,186.83,186.87,186.82,186.82,9542
2019/10/09,11:30:00,186.84,186.86,186.75,186.84,38675
2019/10/09,11:31:00,186.84,186.92,186.80,186.84,35955
2019/10/09,11:32:00,186.84,186.96,186.84,186.96,38389
2019/10/09,11:33:00,186.96,187.03,186.94,187.00,59539
2019/10/09,11:34:00,187.00,187.00,186.94,186.97,24323
2019/10/09,11:35:00,186.97,187.03,186.96,187.01,34418
2019/10/09,11:36:00,187.01,187.02,186.93,186.96,45097
2019/10/09,11:37:00,186.96,187.00,186.94,187.00,14716
2019/10/09,11:38:00,186.99,187.02,186.96,187.01,13033
2019/10/09,11:39:00,187.01,187.09,186.99,187.07,38676
2019/10/09,11:40:00,187.07,187.15,187.05,187.05,43004
2019/10/09,11:41:00,187.04,187.07,187.00,187.06,25331
2019/10/09,11:42:00,187.08,187.10,187.07,187.10,11445
2019/10/09,11:43:00,187.11,187.19,187.11,187.17,54266
2019/10/09,11:44:00,187.18,187.20,187.14,187.15,19510
2019/10/09,11:45:00,187.17,187.18,187.11,187.13,27177
2019/10/09,11:46:00,187.16,187.31,187.16,187.29,48094
2019/10/09,11:47:00,187.31,187.47,187.28,187.45,149559
2019/10/09,11:48:00,187.45,187.46,187.35,187.36,71243
2019/10/09,11:49:00,187.36,187.41,187.31,187.41,62695
2019/10/09,11:50:00,187.41,187.43,187.36,187.38,26712
2019/10/09,11:51:00,187.38,187.45,187.38,187.42,50240
2019/10/09,11:52:00,187.41,187.49,187.40,187.42,50558
2019/10/09,11:53:00,187.43,187.43,187.35,187.37,33600
2019/10/09,11:54:00,187.38,187.39,187.37,187.37,6792
2019/10/09,11:55:00,187.37,187.38,187.33,187.34,29098
2019/10/09,11:56:00,187.34,187.39,187.28,187.32,42993
2019/10/09,11:57:00,187.31,187.35,187.25,187.27,70549
2019/10/09,11:58:00,187.27,187.33,187.27,187.31,25298
2019/10/09,11:59:00,187.32,187.32,187.27,187.29,18470
2019/10/09,12:00:00,187.29,187.30,187.24,187.25,10975
2019/10/09,12:01:00,187.26,187.33,187.25,187.31,30340
2019/10/09,12:02:00,187.30,187.33,187.30,187.31,19282
2019/10/09,12:03:00,187.31,187.33,187.27,187.31,11331
2019/10/09,12:04:00,187.30,187.32,187.24,187.32,18506
2019/10/09,12:05:00,187.32,187.36,187.32,187.36,24978
2019/10/09,12:06:00,187.36,187.36,187.31,187.36,29372
2019/10/09,12:07:00,187.35,187.43,187.35,187.43,114424
2019/10/09,12:08:00,187.43,187.45,187.36,187.41,65337
2019/10/09,12:09:00,187.41,187.45,187.41,187.44,10391
2019/10/09,12:10:00,187.43,187.43,187.34,187.35,18218
2019/10/09,12:11:00,187.36,187.38,187.33,187.36,14807
2019/10/09,12:12:00,187.36,187.40,187.35,187.40,8678
2019/10/09,12:13:00,187.39,187.40,187.36,187.37,8683
2019/10/09,12:14:00,187.37,187.43,187.35,187.39,12320
2019/10/09,12:15:00,187.39,187.45,187.39,187.45,17464
2019/10/09,12:16:00,187.46,187.48,187.39,187.42,27368
2019/10/09,12:17:00,187.43,187.43,187.36,187.36,7827
2019/10/09,12:18:00,187.36,187.38,187.32,187.36,16178
2019/10/09,12:19:00,187.36,187.37,187.27,187.30,17961
2019/10/09,12:20:00,187.30,187.31,187.27,187.30,6886
2019/10/09,12:21:00,187.32,187.34,187.29,187.31,9516
2019/10/09,12:22:00,187.32,187.38,187.30,187.36,5944
2019/10/09,12:23:00,187.36,187.38,187.36,187.37,4411
2019/10/09,12:24:00,187.36,187.37,187.32,187.36,39325
2019/10/09,12:25:00,187.36,187.37,187.32,187.36,6169
2019/10/09,12:26:00,187.36,187.36,187.32,187.33,4156
2019/10/09,12:27:00,187.33,187.34,187.29,187.29,9838
2019/10/09,12:28:00,187.30,187.33,187.27,187.32,9961
2019/10/09,12:29:00,187.32,187.32,187.19,187.24,83663
2019/10/09,12:30:00,187.23,187.27,187.23,187.25,17524
2019/10/09,12:31:00,187.26,187.35,187.26,187.33,43349
2019/10/09,12:32:00,187.33,187.35,187.31,187.34,8647
2019/10/09,12:33:00,187.34,187.40,187.33,187.38,7084
2019/10/09,12:34:00,187.40,187.43,187.38,187.40,8420
2019/10/09,12:35:00,187.40,187.45,187.37,187.44,9506
2019/10/09,12:36:00,187.44,187.54,187.44,187.53,59163
2019/10/09,12:37:00,187.53,187.53,187.46,187.48,6775
2019/10/09,12:38:00,187.48,187.48,187.46,187.47,3881
2019/10/09,12:39:00,187.49,187.49,187.40,187.42,12495
2019/10/09,12:40:00,187.42,187.47,187.41,187.42,9597
2019/10/09,12:41:00,187.41,187.44,187.41,187.44,19675
2019/10/09,12:42:00,187.44,187.45,187.40,187.45,5274
2019/10/09,12:43:00,187.44,187.46,187.41,187.41,4515
2019/10/09,12:44:00,187.41,187.45,187.41,187.45,7904
2019/10/09,12:45:00,187.45,187.45,187.42,187.44,5265
2019/10/09,12:46:00,187.45,187.45,187.35,187.35,15992
2019/10/09,12:47:00,187.35,187.36,187.31,187.36,13900
2019/10/09,12:48:00,187.37,187.41,187.37,187.40,16439
2019/10/09,12:49:00,187.40,187.41,187.37,187.37,6238
2019/10/09,12:50:00,187.37,187.40,187.34,187.40,13633
2019/10/09,12:51:00,187.40,187.41,187.32,187.33,12245
2019/10/09,12:52:00,187.32,187.33,187.30,187.31,7138
2019/10/09,12:53:00,187.31,187.33,187.27,187.27,20379
2019/10/09,12:54:00,187.27,187.34,187.25,187.29,23304
2019/10/09,12:55:00,187.29,187.34,187.25,187.34,18620
2019/10/09,12:56:00,187.31,187.38,187.31,187.38,8111
2019/10/09,12:57:00,187.38,187.40,187.36,187.39,9531
2019/10/09,12:58:00,187.40,187.44,187.39,187.42,16031
2019/10/09,12:59:00,187.42,187.51,187.42,187.49,21987
2019/10/09,13:00:00,187.49,187.51,187.46,187.50,58877
2019/10/09,13:01:00,187.50,187.82,187.50,187.76,434017
2019/10/09,13:02:00,187.76,187.77,187.63,187.67,97795
2019/10/09,13:03:00,187.68,187.69,187.59,187.63,30420
2019/10/09,13:04:00,187.63,187.66,187.56,187.58,65754
2019/10/09,13:05:00,187.59,187.59,187.46,187.52,46257
2019/10/09,13:06:00,187.52,187.52,187.36,187.41,43921
2019/10/09,13:07:00,187.39,187.48,187.39,187.44,30517
2019/10/09,13:08:00,187.44,187.46,187.40,187.46,13832
2019/10/09,13:09:00,187.44,187.44,187.41,187.42,33552
2019/10/09,13:10:00,187.43,187.45,187.39,187.42,24180
2019/10/09,13:11:00,187.42,187.42,187.28,187.32,22682
2019/10/09,13:12:00,187.32,187.43,187.32,187.37,33428
2019/10/09,13:13:00,187.37,187.42,187.35,187.36,10940
2019/10/09,13:14:00,187.35,187.38,187.31,187.35,14558
2019/10/09,13:15:00,187.36,187.40,187.35,187.35,10920
2019/10/09,13:16:00,187.35,187.39,187.33,187.39,4356
2019/10/09,13:17:00,187.38,187.39,187.31,187.33,52776
2019/10/09,13:18:00,187.33,187.33,187.24,187.29,31746
2019/10/09,13:19:00,187.29,187.30,187.23,187.24,9695
2019/10/09,13:20:00,187.24,187.29,187.24,187.25,14778
2019/10/09,13:21:00,187.25,187.29,187.20,187.29,12621
2019/10/09,13:22:00,187.28,187.30,187.26,187.26,7169
2019/10/09,13:23:00,187.26,187.28,187.26,187.27,4336
2019/10/09,13:24:00,187.27,187.28,187.23,187.25,9319
2019/10/09,13:25:00,187.25,187.29,187.23,187.28,41866
2019/10/09,13:26:00,187.28,187.32,187.28,187.29,20946
2019/10/09,13:27:00,187.29,187.32,187.28,187.28,5120
2019/10/09,13:28:00,187.28,187.30,187.26,187.26,6874
2019/10/09,13:29:00,187.26,187.29,187.25,187.28,10220
2019/10/09,13:30:00,187.28,187.35,187.28,187.29,32232
2019/10/09,13:31:00,187.29,187.34,187.26,187.33,11256
2019/10/09,13:32:00,187.33,187.34,187.30,187.33,18574
2019/10/09,13:33:00,187.33,187.35,187.31,187.33,19714
2019/10/09,13:34:00,187.33,187.37,187.31,187.37,14217
2019/10/09,13:35:00,187.37,187.37,187.34,187.35,3877
2019/10/09,13:36:00,187.35,187.37,187.34,187.36,19241
2019/10/09,13:37:00,187.35,187.42,187.35,187.41,22035
2019/10/09,13:38:00,187.41,187.42,187.36,187.37,21703
2019/10/09,13:39:00,187.37,187.40,187.37,187.37,12909
2019/10/09,13:40:00,187.37,187.40,187.36,187.38,5492
2019/10/09,13:41:00,187.38,187.45,187.34,187.44,13840
2019/10/09,13:42:00,187.44,187.46,187.43,187.44,6894
2019/10/09,13:43:00,187.44,187.44,187.38,187.40,47499
2019/10/09,13:44:00,187.40,187.41,187.38,187.40,6765
2019/10/09,13:45:00,187.40,187.42,187.39,187.41,4213
2019/10/09,13:46:00,187.41,187.44,187.41,187.41,5527
2019/10/09,13:47:00,187.42,187.47,187.39,187.46,17495
2019/10/09,13:48:00,187.46,187.47,187.44,187.44,8714
2019/10/09,13:49:00,187.44,187.48,187.44,187.48,11648
2019/10/09,13:50:00,187.48,187.54,187.48,187.52,23506
2019/10/09,13:51:00,187.52,187.59,187.49,187.56,43348
2019/10/09,13:52:00,187.55,187.57,187.54,187.57,14068
2019/10/09,13:53:00,187.58,187.60,187.57,187.58,20702
2019/10/09,13:54:00,187.58,187.58,187.51,187.53,8423
2019/10/09,13:55:00,187.53,187.53,187.49,187.51,43102
2019/10/09,13:56:00,187.51,187.51,187.44,187.47,31230
2019/10/09,13:57:00,187.47,187.50,187.47,187.49,9534
2019/10/09,13:58:00,187.50,187.50,187.47,187.47,8857
2019/10/09,13:59:00,187.47,187.47,187.43,187.45,19500
2019/10/09,14:00:00,187.45,187.46,187.44,187.44,4470
2019/10/09,14:01:00,187.44,187.45,187.33,187.44,46900
2019/10/09,14:02:00,187.44,187.58,187.38,187.38,60885
2019/10/09,14:03:00,187.39,187.41,187.34,187.39,15251
2019/10/09,14:04:00,187.40,187.43,187.37,187.38,12706
2019/10/09,14:05:00,187.38,187.38,187.24,187.29,90636
2019/10/09,14:06:00,187.30,187.47,187.30,187.39,37967
2019/10/09,14:07:00,187.39,187.47,187.39,187.43,37228
2019/10/09,14:08:00,187.43,187.47,187.39,187.45,10190
2019/10/09,14:09:00,187.45,187.46,187.41,187.42,25520
2019/10/09,14:10:00,187.43,187.46,187.39,187.40,11645
2019/10/09,14:11:00,187.40,187.48,187.37,187.44,23716
2019/10/09,14:12:00,187.45,187.51,187.44,187.47,20885
2019/10/09,14:13:00,187.47,187.54,187.47,187.51,28795
2019/10/09,14:14:00,187.51,187.52,187.46,187.47,29554
2019/10/09,14:15:00,187.46,187.54,187.45,187.49,27262
2019/10/09,14:16:00,187.49,187.54,187.45,187.51,36458
2019/10/09,14:17:00,187.51,187.55,187.48,187.48,41577
2019/10/09,14:18:00,187.49,187.54,187.47,187.54,64523
2019/10/09,14:19:00,187.55,187.64,187.54,187.59,75481
2019/10/09,14:20:00,187.60,187.60,187.56,187.58,26228
2019/10/09,14:21:00,187.58,187.65,187.55,187.61,24870
2019/10/09,14:22:00,187.61,187.61,187.55,187.61,36322
2019/10/09,14:23:00,187.61,187.68,187.58,187.68,66904
2019/10/09,14:24:00,187.68,187.69,187.58,187.60,54737
2019/10/09,14:25:00,187.60,187.62,187.58,187.58,34238
2019/10/09,14:26:00,187.61,187.62,187.55,187.55,63524
2019/10/09,14:27:00,187.55,187.57,187.52,187.56,33172
2019/10/09,14:28:00,187.57,187.60,187.53,187.53,13552
2019/10/09,14:29:00,187.53,187.59,187.53,187.54,12311
2019/10/09,14:30:00,187.54,187.57,187.54,187.55,11029
2019/10/09,14:31:00,187.55,187.62,187.55,187.61,11594
2019/10/09,14:32:00,187.60,187.63,187.59,187.60,8271
2019/10/09,14:33:00,187.60,187.64,187.58,187.62,10647
2019/10/09,14:34:00,187.62,187.67,187.61,187.66,30840
2019/10/09,14:35:00,187.66,187.68,187.60,187.60,18637
2019/10/09,14:36:00,187.61,187.66,187.61,187.64,9824
2019/10/09,14:37:00,187.64,187.68,187.64,187.66,8330
2019/10/09,14:38:00,187.66,187.66,187.61,187.63,5258
2019/10/09,14:39:00,187.65,187.65,187.60,187.62,7576
2019/10/09,14:40:00,187.60,187.73,187.60,187.73,38696
2019/10/09,14:41:00,187.71,187.78,187.69,187.76,57210
2019/10/09,14:42:00,187.76,187.76,187.69,187.70,13680
2019/10/09,14:43:00,187.69,187.76,187.69,187.74,22157
2019/10/09,14:44:00,187.73,187.75,187.69,187.70,11272
2019/10/09,14:45:00,187.70,187.71,187.65,187.71,19649
2019/10/09,14:46:00,187.72,187.75,187.69,187.71,24586
2019/10/09,14:47:00,187.70,187.76,187.70,187.74,14901
2019/10/09,14:48:00,187.74,187.75,187.73,187.75,13050
2019/10/09,14:49:00,187.75,187.78,187.73,187.73,23707
2019/10/09,14:50:00,187.73,187.73,187.70,187.70,27708
2019/10/09,14:51:00,187.70,187.77,187.70,187.74,9401
2019/10/09,14:52:00,187.75,187.77,187.71,187.75,9570
2019/10/09,14:53:00,187.75,187.78,187.73,187.78,11024
2019/10/09,14:54:00,187.78,187.79,187.75,187.78,10616
2019/10/09,14:55:00,187.78,187.99,187.75,187.95,225953
2019/10/09,14:56:00,187.97,187.97,187.83,187.84,137402
2019/10/09,14:57:00,187.85,187.85,187.78,187.79,13836
2019/10/09,14:58:00,187.79,187.84,187.79,187.80,22810
2019/10/09,14:59:00,187.81,187.84,187.81,187.82,23802
2019/10/09,15:00:00,187.82,187.88,187.82,187.88,29736
2019/10/09,15:01:00,187.87,187.90,187.83,187.85,21463
2019/10/09,15:02:00,187.84,187.92,187.84,187.91,41183
2019/10/09,15:03:00,187.91,188.03,187.90,187.94,120950
2019/10/09,15:04:00,187.95,187.95,187.90,187.92,23086
2019/10/09,15:05:00,187.92,187.95,187.92,187.94,8814
2019/10/09,15:06:00,187.94,187.96,187.93,187.93,25125
2019/10/09,15:07:00,187.92,187.95,187.92,187.94,13755
2019/10/09,15:08:00,187.94,187.98,187.93,187.98,20912
2019/10/09,15:09:00,187.98,187.99,187.96,187.96,19984
2019/10/09,15:10:00,187.97,188.00,187.96,187.98,16111
2019/10/09,15:11:00,187.98,188.00,187.97,187.98,49775
2019/10/09,15:12:00,187.98,188.00,187.94,187.95,35907
2019/10/09,15:13:00,187.95,187.97,187.92,187.92,89720
2019/10/09,15:14:00,187.94,187.95,187.88,187.94,59960
2019/10/09,15:15:00,187.94,187.96,187.88,187.89,43375
2019/10/09,15:16:00,187.90,187.95,187.88,187.91,18843
2019/10/09,15:17:00,187.93,187.95,187.90,187.94,49620
2019/10/09,15:18:00,187.94,187.94,187.90,187.93,17709
2019/10/09,15:19:00,187.93,187.94,187.90,187.90,9179
2019/10/09,15:20:00,187.91,187.93,187.91,187.93,5311
2019/10/09,15:21:00,187.92,187.93,187.88,187.88,15324
2019/10/09,15:22:00,187.88,187.88,187.84,187.85,23830
2019/10/09,15:23:00,187.84,187.85,187.81,187.81,7461
2019/10/09,15:24:00,187.82,187.88,187.80,187.87,37812
2019/10/09,15:25:00,187.87,187.92,187.87,187.88,22295
2019/10/09,15:26:00,187.88,187.91,187.84,187.89,62265
2019/10/09,15:27:00,187.89,187.89,187.83,187.85,27923
2019/10/09,15:28:00,187.84,187.87,187.83,187.86,9740
2019/10/09,15:29:00,187.86,187.91,187.86,187.91,10337
2019/10/09,15:30:00,187.91,187.94,187.91,187.94,14298
2019/10/09,15:31:00,187.94,187.97,187.91,187.93,25347
2019/10/09,15:32:00,187.93,188.00,187.91,187.95,42684
2019/10/09,15:33:00,187.95,188.01,187.94,187.94,25032
2019/10/09,15:34:00,187.94,187.95,187.91,187.94,9837
2019/10/09,15:35:00,187.94,187.97,187.93,187.97,41182
2019/10/09,15:36:00,187.97,188.03,187.96,188.02,34492
2019/10/09,15:37:00,188.01,188.04,188.00,188.04,41994
2019/10/09,15:38:00,188.04,188.07,188.03,188.05,63582
2019/10/09,15:39:00,188.06,188.08,188.05,188.07,42049
2019/10/09,15:40:00,188.07,188.08,188.05,188.06,99195
2019/10/09,15:41:00,188.05,188.05,187.98,188.00,43481
2019/10/09,15:42:00,188.00,188.02,187.99,188.02,19672
2019/10/09,15:43:00,188.02,188.08,188.01,188.06,91696
2019/10/09,15:44:00,188.07,188.08,187.53,187.53,555862
2019/10/09,15:45:00,187.75,187.83,187.37,187.39,835511
2019/10/09,15:46:00,187.37,187.57,187.33,187.53,275953
2019/10/09,15:47:00,187.55,187.58,187.38,187.44,121689
2019/10/09,15:48:00,187.43,187.44,187.25,187.39,138356
2019/10/09,15:49:00,187.39,187.43,187.31,187.39,119637
2019/10/09,15:50:00,187.39,187.49,187.34,187.35,147289
2019/10/09,15:51:00,187.35,187.48,187.34,187.48,104091
2019/10/09,15:52:00,187.49,187.52,187.42,187.48,84180
2019/10/09,15:53:00,187.50,187.59,187.48,187.55,147229
2019/10/09,15:54:00,187.55,187.55,187.47,187.50,59302
2019/10/09,15:55:00,187.51,187.65,187.51,187.62,83870
2019/10/09,15:56:00,187.63,187.75,187.55,187.56,131905
2019/10/09,15:57:00,187.56,187.57,187.44,187.46,132520
2019/10/09,15:58:00,187.46,187.49,187.40,187.40,88877
2019/10/09,15:59:00,187.40,187.45,187.39,187.44,136367
2019/10/09,16:00:00,187.44,187.51,187.21,187.23,401560
2019/10/10,09:31:00,187.25,187.32,187.12,187.20,134929
2019/10/10,09:32:00,187.18,187.36,187.16,187.34,369246
2019/10/10,09:33:00,187.34,187.43,187.25,187.41,279629
2019/10/10,09:34:00,187.40,187.55,187.40,187.52,349317
2019/10/10,09:35:00,187.53,187.58,187.37,187.58,125040
2019/10/10,09:36:00,187.56,187.70,187.56,187.62,138437
2019/10/10,09:37:00,187.63,187.65,187.54,187.58,92902
2019/10/10,09:38:00,187.59,187.67,187.40,187.40,83611
2019/10/10,09:39:00,187.38,187.54,187.29,187.49,60788
2019/10/10,09:40:00,187.47,187.69,187.47,187.67,42908
2019/10/10,09:41:00,187.63,187.64,187.49,187.64,42866
2019/10/10,09:42:00,187.64,187.67,187.45,187.48,69168
2019/10/10,09:43:00,187.48,187.57,187.45,187.53,32690
2019/10/10,09:44:00,187.52,187.63,187.52,187.58,40477
2019/10/10,09:45:00,187.58,187.63,187.45,187.52,783009
2019/10/10,09:46:00,187.52,187.68,187.51,187.58,113802
2019/10/10,09:47:00,187.58,187.63,187.54,187.58,51268
2019/10/10,09:48:00,187.58,187.65,187.56,187.64,14657
2019/10/10,09:49:00,187.68,187.79,187.68,187.77,59553
2019/10/10,09:50:00,187.77,188.00,187.69,187.94,297475
2019/10/10,09:51:00,187.95,188.38,187.90,188.30,462734
2019/10/10,09:52:00,188.31,188.54,188.25,188.27,172189
2019/10/10,09:53:00,188.26,188.39,188.24,188.33,125985
2019/10/10,09:54:00,188.34,188.51,188.32,188.41,146604
2019/10/10,09:55:00,188.41,188.53,188.38,188.41,173169
2019/10/10,09:56:00,188.42,188.70,188.40,188.55,234167
2019/10/10,09:57:00,188.56,188.60,188.50,188.55,123870
2019/10/10,09:58:00,188.55,188.72,188.55,188.61,76641
2019/10/10,09:59:00,188.62,188.85,188.62,188.76,212010
2019/10/10,10:00:00,188.76,188.77,188.71,188.72,57867
2019/10/10,10:01:00,188.73,188.81,188.63,188.68,92237
2019/10/10,10:02:00,188.68,188.68,188.57,188.67,135524
2019/10/10,10:03:00,188.66,188.75,188.62,188.74,103149
2019/10/10,10:04:00,188.73,188.75,188.50,188.61,278563
2019/10/10,10:05:00,188.61,188.73,188.41,188.57,351642
2019/10/10,10:06:00,188.57,188.67,188.56,188.58,35391
2019/10/10,10:07:00,188.60,188.66,188.57,188.58,89792
2019/10/10,10:08:00,188.58,188.62,188.43,188.48,117613
2019/10/10,10:09:00,188.48,188.52,188.42,188.46,48994
2019/10/10,10:10:00,188.46,188.54,188.46,188.49,32626
2019/10/10,10:11:00,188.48,188.67,188.44,188.44,96200
2019/10/10,10:12:00,188.45,188.47,188.39,188.43,48508
2019/10/10,10:13:00,188.43,188.47,188.38,188.44,36899
2019/10/10,10:14:00,188.44,188.50,188.39,188.40,23277
2019/10/10,10:15:00,188.40,188.47,188.39,188.44,28594
2019/10/10,10:16:00,188.43,188.62,188.43,188.52,63579
2019/10/10,10:17:00,188.52,188.63,188.52,188.59,35791
2019/10/10,10:18:00,188.61,188.75,188.59,188.72,64691
2019/10/10,10:19:00,188.72,188.75,188.66,188.75,60366
2019/10/10,10:20:00,188.75,188.88,188.72,188.74,94153
2019/10/10,10:21:00,188.73,188.79,188.72,188.79,72669
2019/10/10,10:22:00,188.79,188.87,188.68,188.68,84421
2019/10/10,10:23:00,188.69,188.70,188.60,188.67,75832
2019/10/10,10:24:00,188.68,188.75,188.66,188.70,60527
2019/10/10,10:25:00,188.69,188.73,188.64,188.68,37293
2019/10/10,10:26:00,188.67,188.73,188.67,188.70,27515
2019/10/10,10:27:00,188.71,188.78,188.66,188.70,15679
2019/10/10,10:28:00,188.69,188.71,188.61,188.61,22972
2019/10/10,10:29:00,188.62,188.64,188.54,188.61,18244
2019/10/10,10:30:00,188.60,188.65,188.55,188.64,30427
2019/10/10,10:31:00,188.64,188.74,188.55,188.60,52206
2019/10/10,10:32:00,188.58,188.59,188.52,188.54,26348
2019/10/10,10:33:00,188.54,188.61,188.52,188.54,29651
2019/10/10,10:34:00,188.52,188.64,188.52,188.56,26854
2019/10/10,10:35:00,188.57,188.63,188.52,188.62,36848
2019/10/10,10:36:00,188.63,188.65,188.56,188.62,24763
2019/10/10,10:37:00,188.60,188.66,188.58,188.58,35851
2019/10/10,10:38:00,188.57,188.71,188.53,188.69,84829
2019/10/10,10:39:00,188.69,188.76,188.67,188.76,25288
2019/10/10,10:40:00,188.73,188.73,188.60,188.63,59108
2019/10/10,10:41:00,188.63,188.68,188.55,188.61,29373
2019/10/10,10:42:00,188.61,188.67,188.61,188.63,27998
2019/10/10,10:43:00,188.63,188.72,188.63,188.67,5202
2019/10/10,10:44:00,188.67,188.70,188.63,188.65,16582
2019/10/10,10:45:00,188.64,188.72,188.64,188.72,13609
2019/10/10,10:46:00,188.72,188.79,188.65,188.73,33867
2019/10/10,10:47:00,188.74,188.75,188.68,188.71,22334
2019/10/10,10:48:00,188.71,188.72,188.63,188.64,21564
2019/10/10,10:49:00,188.66,188.70,188.61,188.61,14782
2019/10/10,10:50:00,188.62,188.64,188.52,188.55,24967
2019/10/10,10:51:00,188.55,188.63,188.53,188.63,16279
2019/10/10,10:52:00,188.63,188.70,188.62,188.67,20345
2019/10/10,10:53:00,188.68,188.71,188.64,188.70,10747
2019/10/10,10:54:00,188.69,188.83,188.69,188.81,182146
2019/10/10,10:55:00,188.81,188.94,188.79,188.90,45558
2019/10/10,10:56:00,188.90,189.00,188.88,188.96,121077
2019/10/10,10:57:00,188.96,189.06,188.92,189.03,42396
2019/10/10,10:58:00,189.04,189.15,189.04,189.12,138962
2019/10/10,10:59:00,189.13,189.14,189.06,189.11,109544
2019/10/10,11:00:00,189.11,189.17,189.10,189.15,123711
2019/10/10,11:01:00,189.16,189.20,189.05,189.05,115142
2019/10/10,11:02:00,189.06,189.07,189.02,189.06,19627
2019/10/10,11:03:00,189.06,189.12,189.05,189.12,14963
2019/10/10,11:04:00,189.12,189.15,189.06,189.09,33612
2019/10/10,11:05:00,189.09,189.13,189.05,189.09,18234
2019/10/10,11:06:00,189.10,189.29,189.09,189.21,62828
2019/10/10,11:07:00,189.22,189.28,189.20,189.20,35210
2019/10/10,11:08:00,189.19,189.22,189.18,189.21,38799
2019/10/10,11:09:00,189.21,189.31,189.17,189.27,65535
2019/10/10,11:10:00,189.27,189.31,189.24,189.25,39267
2019/10/10,11:11:00,189.27,189.37,189.21,189.36,51947
2019/10/10,11:12:00,189.35,189.37,189.31,189.31,33767
2019/10/10,11:13:00,189.31,189.31,189.27,189.27,21543
2019/10/10,11:14:00,189.27,189.40,189.27,189.38,42441
2019/10/10,11:15:00,189.39,189.41,189.33,189.37,57068
2019/10/10,11:16:00,189.36,189.40,189.35,189.38,26197
2019/10/10,11:17:00,189.40,189.40,189.32,189.33,44079
2019/10/10,11:18:00,189.33,189.36,189.26,189.35,43348
2019/10/10,11:19:00,189.35,189.40,189.34,189.37,36519
2019/10/10,11:20:00,189.37,189.43,189.35,189.36,24846
2019/10/10,11:21:00,189.37,189.38,189.28,189.31,141773
2019/10/10,11:22:00,189.32,189.37,189.31,189.33,22961
2019/10/10,11:23:00,189.33,189.35,189.28,189.29,23470
2019/10/10,11:24:00,189.30,189.33,189.27,189.33,41774
2019/10/10,11:25:00,189.33,189.33,189.29,189.32,19913
2019/10/10,11:26:00,189.32,189.32,189.24,189.26,29479
2019/10/10,11:27:00,189.26,189.29,189.22,189.28,146965
2019/10/10,11:28:00,189.28,189.28,189.20,189.22,37366
2019/10/10,11:29:00,189.21,189.27,189.21,189.27,17817
2019/10/10,11:30:00,189.27,189.28,189.24,189.26,73065
2019/10/10,11:31:00,189.25,189.32,189.21,189.26,62281
2019/10/10,11:32:00,189.25,189.27,189.20,189.26,452340
2019/10/10,11:33:00,189.26,189.35,189.26,189.33,53604
2019/10/10,11:34:00,189.33,189.34,189.28,189.29,26516
2019/10/10,11:35:00,189.28,189.28,189.24,189.26,28329
2019/10/10,11:36:00,189.26,189.30,189.23,189.28,22839
2019/10/10,11:37:00,189.28,189.28,189.15,189.17,57130
2019/10/10,11:38:00,189.16,189.24,189.16,189.21,45702
2019/10/10,11:39:00,189.21,189.28,189.21,189.24,27518
2019/10/10,11:40:00,189.23,189.24,189.18,189.22,13584
2019/10/10,11:41:00,189.22,189.23,189.12,189.17,35990
2019/10/10,11:42:00,189.18,189.19,189.12,189.13,19373
2019/10/10,11:43:00,189.12,189.19,189.11,189.15,19682
2019/10/10,11:44:00,189.16,189.18,189.14,189.17,9400
2019/10/10,11:45:00,189.18,189.19,189.11,189.12,16536
2019/10/10,11:46:00,189.12,189.20,189.12,189.20,29535
2019/10/10,11:47:00,189.19,189.22,189.18,189.20,19683
2019/10/10,11:48:00,189.20,189.21,189.19,189.19,6853
2019/10/10,11:49:00,189.19,189.27,189.18,189.27,42271
2019/10/10,11:50:00,189.27,189.28,189.20,189.21,34216
2019/10/10,11:51:00,189.21,189.27,189.20,189.22,85442
2019/10/10,11:52:00,189.22,189.27,189.20,189.21,43061
2019/10/10,11:53:00,189.21,189.25,189.18,189.21,26543
2019/10/10,11:54:00,189.20,189.20,189.15,189.16,38141
2019/10/10,11:55:00,189.16,189.22,189.16,189.21,21460
2019/10/10,11:56:00,189.20,189.26,189.19,189.26,36979
2019/10/10,11:57:00,189.26,189.28,189.18,189.21,38202
2019/10/10,11:58:00,189.21,189.23,189.16,189.23,39636
2019/10/10,11:59:00,189.21,189.25,189.21,189.23,15802
2019/10/10,12:00:00,189.24,189.25,189.15,189.19,27867
2019/10/10,12:01:00,189.19,189.19,189.15,189.16,9687
2019/10/10,12:02:00,189.16,189.21,189.16,189.21,24458
2019/10/10,12:03:00,189.20,189.20,189.17,189.17,11857
2019/10/10,12:04:00,189.18,189.22,189.13,189.21,16241
2019/10/10,12:05:00,189.22,189.22,189.18,189.21,431801
2019/10/10,12:06:00,189.21,189.21,189.15,189.20,22675
2019/10/10,12:07:00,189.20,189.21,189.16,189.16,11681
2019/10/10,12:08:00,189.15,189.17,189.09,189.17,32681
2019/10/10,12:09:00,189.15,189.15,189.09,189.10,41039
2019/10/10,12:10:00,189.10,189.14,188.96,188.97,81768
2019/10/10,12:11:00,188.95,189.03,188.90,188.98,108668
2019/10/10,12:12:00,189.00,189.06,189.00,189.05,20198
2019/10/10,12:13:00,189.05,189.05,188.97,188.99,22710
2019/10/10,12:14:00,188.99,189.05,188.97,189.01,24747
2019/10/10,12:15:00,189.02,189.03,188.89,188.92,69272
2019/10/10,12:16:00,188.92,188.98,188.89,188.95,22380
2019/10/10,12:17:00,188.95,188.96,188.89,188.92,10715
2019/10/10,12:18:00,188.91,188.93,188.89,188.90,18615
2019/10/10,12:19:00,188.90,188.92,188.86,188.90,50573
2019/10/10,12:20:00,188.90,188.90,188.79,188.79,32675
2019/10/10,12:21:00,188.79,188.81,188.75,188.78,35463
2019/10/10,12:22:00,188.78,188.83,188.77,188.77,432342
2019/10/10,12:23:00,188.77,188.77,188.63,188.71,68912
2019/10/10,12:24:00,188.72,188.74,188.70,188.71,20848
2019/10/10,12:25:00,188.70,188.71,188.64,188.66,433710
2019/10/10,12:26:00,188.66,188.66,188.60,188.64,29865
2019/10/10,12:27:00,188.64,188.65,188.57,188.57,21351
2019/10/10,12:28:00,188.57,188.58,188.53,188.56,31794
2019/10/10,12:29:00,188.55,188.61,188.55,188.60,27298
2019/10/10,12:30:00,188.59,188.59,188.50,188.52,23693
2019/10/10,12:31:00,188.51,188.52,188.45,188.50,65092
2019/10/10,12:32:00,188.50,188.52,188.47,188.48,16668
2019/10/10,12:33:00,188.48,188.50,188.40,188.41,34632
2019/10/10,12:34:00,188.41,188.43,188.13,188.25,139165
2019/10/10,12:35:00,188.26,188.27,188.17,188.21,93046
2019/10/10,12:36:00,188.21,188.29,188.19,188.27,52979
2019/10/10,12:37:00,188.26,188.34,188.24,188.34,26038
2019/10/10,12:38:00,188.33,188.39,188.32,188.38,59287
2019/10/10,12:39:00,188.37,188.37,188.32,188.34,37951
2019/10/10,12:40:00,188.32,188.33,188.25,188.31,27695
2019/10/10,12:41:00,188.30,188.36,188.27,188.35,14393
2019/10/10,12:42:00,188.34,188.37,188.34,188.37,8583
2019/10/10,12:43:00,188.37,188.42,188.35,188.41,18065
2019/10/10,12:44:00,188.41,188.44,188.39,188.43,20449
2019/10/10,12:45:00,188.43,188.45,188.43,188.44,16193
2019/10/10,12:46:00,188.45,188.45,188.36,188.41,28636
2019/10/10,12:47:00,188.42,188.44,188.38,188.42,9088
2019/10/10,12:48:00,188.41,188.43,188.39,188.42,12292
2019/10/10,12:49:00,188.42,188.44,188.42,188.43,12508
2019/10/10,12:50:00,188.43,188.49,188.41,188.47,30551
2019/10/10,12:51:00,188.47,188.53,188.47,188.48,28024
2019/10/10,12:52:00,188.49,188.50,188.46,188.47,21207
2019/10/10,12:53:00,188.47,188.47,188.34,188.38,32659
2019/10/10,12:54:00,188.39,188.40,188.35,188.38,18174
2019/10/10,12:55:00,188.38,188.42,188.37,188.40,11180
2019/10/10,12:56:00,188.39,188.41,188.32,188.37,21422
2019/10/10,12:57:00,188.36,188.42,188.34,188.40,19903
2019/10/10,12:58:00,188.40,188.42,188.36,188.41,18339
2019/10/10,12:59:00,188.41,188.56,188.40,188.53,64566
2019/10/10,13:00:00,188.53,188.55,188.50,188.53,24190
2019/10/10,13:01:00,188.53,188.54,188.44,188.49,42630
2019/10/10,13:02:00,188.49,188.50,188.40,188.42,24463
2019/10/10,13:03:00,188.42,188.49,188.42,188.44,19895
2019/10/10,13:04:00,188.44,188.46,188.44,188.45,8113
2019/10/10,13:05:00,188.45,188.56,188.45,188.47,45335
2019/10/10,13:06:00,188.46,188.51,188.43,188.49,9513
2019/10/10,13:07:00,188.49,188.55,188.49,188.54,22645
2019/10/10,13:08:00,188.53,188.53,188.48,188.48,11835
2019/10/10,13:09:00,188.48,188.52,188.44,188.51,19705
2019/10/10,13:10:00,188.51,188.51,188.44,188.51,20928
2019/10/10,13:11:00,188.52,188.52,188.46,188.50,9205
2019/10/10,13:12:00,188.50,188.52,188.42,188.43,13639
2019/10/10,13:13:00,188.43,188.46,188.38,188.42,29737
2019/10/10,13:14:00,188.42,188.48,188.42,188.48,23953
2019/10/10,13:15:00,188.46,188.48,188.42,188.42,17516
2019/10/10,13:16:00,188.41,188.43,188.35,188.36,17985
2019/10/10,13:17:00,188.36,188.42,188.34,188.39,15515
2019/10/10,13:18:00,188.39,188.42,188.37,188.37,19042
2019/10/10,13:19:00,188.37,188.39,188.33,188.35,23527
2019/10/10,13:20:00,188.35,188.37,188.31,188.36,11527
2019/10/10,13:21:00,188.37,188.45,188.37,188.39,21150
2019/10/10,13:22:00,188.39,188.43,188.38,188.43,7934
2019/10/10,13:23:00,188.43,188.46,188.40,188.42,11403
2019/10/10,13:24:00,188.42,188.48,188.41,188.48,29967
2019/10/10,13:25:00,188.47,188.48,188.43,188.43,6604
2019/10/10,13:26:00,188.43,188.47,188.41,188.45,15459
2019/10/10,13:27:00,188.44,188.46,188.42,188.44,18308
2019/10/10,13:28:00,188.44,188.48,188.44,188.46,15101
2019/10/10,13:29:00,188.46,188.46,188.40,188.40,10386
2019/10/10,13:30:00,188.41,188.42,188.35,188.36,20404
2019/10/10,13:31:00,188.36,188.36,188.05,188.09,135375
2019/10/10,13:32:00,188.08,188.10,187.99,188.07,93527
2019/10/10,13:33:00,188.08,188.13,188.03,188.12,36329
2019/10/10,13:34:00,188.12,188.15,188.09,188.15,36554
2019/10/10,13:35:00,188.15,188.17,188.13,188.16,18528
2019/10/10,13:36:00,188.16,188.24,188.15,188.21,28225
2019/10/10,13:37:00,188.22,188.25,188.20,188.21,16386
2019/10/10,13:38:00,188.22,188.24,188.18,188.22,10356
2019/10/10,13:39:00,188.22,188.22,188.17,188.18,15632
2019/10/10,13:40:00,188.18,188.22,188.14,188.20,17011
2019/10/10,13:41:00,188.20,188.30,188.20,188.24,38633
2019/10/10,13:42:00,188.24,188.25,188.20,188.24,12068
2019/10/10,13:43:00,188.24,188.27,188.20,188.23,27270
2019/10/10,13:44:00,188.23,188.27,188.21,188.27,10562
2019/10/10,13:45:00,188.27,188.29,188.25,188.26,4673
2019/10/10,13:46:00,188.26,188.30,188.22,188.29,17951
2019/10/10,13:47:00,188.29,188.34,188.28,188.30,31257
2019/10/10,13:48:00,188.29,188.36,188.27,188.35,23691
2019/10/10,13:49:00,188.35,188.40,188.32,188.35,20964
2019/10/10,13:50:00,188.35,188.40,188.33,188.39,28966
2019/10/10,13:51:00,188.39,188.41,188.36,188.40,11366
2019/10/10,13:52:00,188.39,188.45,188.39,188.41,13598
2019/10/10,13:53:00,188.41,188.42,188.36,188.36,11634
2019/10/10,13:54:00,188.37,188.39,188.37,188.38,5646
2019/10/10,13:55:00,188.39,188.43,188.39,188.40,14493
2019/10/10,13:56:00,188.39,188.46,188.37,188.42,24697
2019/10/10,13:57:00,188.41,188.72,188.40,188.62,153169
2019/10/10,13:58:00,188.63,188.64,188.51,188.52,56198
2019/10/10,13:59:00,188.54,188.55,188.49,188.51,32014
2019/10/10,14:00:00,188.51,188.56,188.49,188.56,21364
2019/10/10,14:01:00,188.56,188.56,188.46,188.49,25773
2019/10/10,14:02:00,188.49,188.55,188.47,188.55,11616
2019/10/10,14:03:00,188.53,188.56,188.49,188.54,21745
2019/10/10,14:04:00,188.54,188.54,188.50,188.53,18174
2019/10/10,14:05:00,188.53,188.62,188.51,188.61,59489
2019/10/10,14:06:00,188.60,188.66,188.59,188.64,25497
2019/10/10,14:07:00,188.64,188.66,188.62,188.62,32099
2019/10/10,14:08:00,188.62,188.62,188.02,188.03,403233
2019/10/10,14:09:00,188.03,188.03,187.55,187.81,376816
2019/10/10,14:10:00,187.82,187.90,187.59,187.86,175388
2019/10/10,14:11:00,187.86,188.28,187.73,188.17,207099
2019/10/10,14:12:00,188.17,188.22,188.04,188.15,105798
2019/10/10,14:13:00,188.15,188.20,188.04,188.17,72007
2019/10/10,14:14:00,188.18,188.23,188.10,188.19,34824
2019/10/10,14:15:00,188.20,188.23,188.11,188.22,30412
2019/10/10,14:16:00,188.22,188.28,188.19,188.25,248976
2019/10/10,14:17:00,188.24,188.35,188.24,188.29,57666
2019/10/10,14:18:00,188.30,188.31,188.24,188.27,46731
2019/10/10,14:19:00,188.25,188.28,188.21,188.25,20159
2019/10/10,14:20:00,188.25,188.29,188.25,188.27,9492
2019/10/10,14:21:00,188.27,188.36,188.21,188.32,17981
2019/10/10,14:22:00,188.32,188.34,188.26,188.26,12352
2019/10/10,14:23:00,188.26,188.36,188.22,188.24,39373
2019/10/10,14:24:00,188.25,188.30,188.22,188.22,22347
2019/10/10,14:25:00,188.22,188.27,188.20,188.23,27039
2019/10/10,14:26:00,188.23,188.26,188.04,188.07,62118
2019/10/10,14:27:00,188.07,188.15,188.02,188.13,35841
2019/10/10,14:28:00,188.12,188.17,188.11,188.14,12805
2019/10/10,14:29:00,188.14,188.20,188.12,188.20,15550
2019/10/10,14:30:00,188.20,188.28,188.20,188.25,22563
2019/10/10,14:31:00,188.24,188.28,188.20,188.27,19988
2019/10/10,14:32:00,188.27,188.42,188.27,188.36,43835
2019/10/10,14:33:00,188.36,188.40,188.36,188.40,19142
2019/10/10,14:34:00,188.40,188.45,188.39,188.41,14017
2019/10/10,14:35:00,188.41,188.41,188.36,188.38,11990
2019/10/10,14:36:00,188.38,188.40,188.32,188.32,16518
2019/10/10,14:37:00,188.32,188.37,188.32,188.36,10060
2019/10/10,14:38:00,188.36,188.38,188.29,188.37,118273
2019/10/10,14:39:00,188.36,188.37,188.30,188.32,23386
2019/10/10,14:40:00,188.32,188.34,188.28,188.33,25761
2019/10/10,14:41:00,188.32,188.32,188.19,188.21,46030
2019/10/10,14:42:00,188.20,188.20,188.10,188.15,63470
2019/10/10,14:43:00,188.16,188.17,188.11,188.15,25405
2019/10/10,14:44:00,188.15,188.15,188.09,188.13,21091
2019/10/10,14:45:00,188.13,188.16,188.10,188.14,22538
2019/10/10,14:46:00,188.13,188.16,188.09,188.14,16869
2019/10/10,14:47:00,188.15,188.18,188.11,188.14,10266
2019/10/10,14:48:00,188.14,188.25,188.14,188.25,38609
2019/10/10,14:49:00,188.24,188.25,188.19,188.22,20819
2019/10/10,14:50:00,188.23,188.28,188.20,188.28,14530
2019/10/10,14:51:00,188.27,188.38,188.25,188.38,29159
2019/10/10,14:52:00,188.38,188.38,188.28,188.28,22270
2019/10/10,14:53:00,188.28,188.28,188.18,188.18,20689
2019/10/10,14:54:00,188.18,188.21,188.11,188.16,18915
2019/10/10,14:55:00,188.16,188.27,188.16,188.20,12790
2019/10/10,14:56:00,188.21,188.25,188.17,188.24,10787
2019/10/10,14:57:00,188.23,188.28,188.23,188.25,9218
2019/10/10,14:58:00,188.25,188.34,188.25,188.32,7019
2019/10/10,14:59:00,188.32,188.36,188.28,188.30,29563
2019/10/10,15:00:00,188.29,188.33,188.27,188.31,7197
2019/10/10,15:01:00,188.31,188.36,188.27,188.36,22907
2019/10/10,15:02:00,188.36,188.39,188.26,188.31,21483
2019/10/10,15:03:00,188.31,188.44,188.31,188.38,43329
2019/10/10,15:04:00,188.38,188.42,188.31,188.32,39093
2019/10/10,15:05:00,188.32,188.37,188.31,188.35,19780
2019/10/10,15:06:00,188.35,188.40,188.32,188.39,14510
2019/10/10,15:07:00,188.39,188.42,188.32,188.40,32221
2019/10/10,15:08:00,188.39,188.40,188.29,188.32,53047
2019/10/10,15:09:00,188.32,188.40,188.31,188.37,8539
2019/10/10,15:10:00,188.35,188.39,188.33,188.38,12796
2019/10/10,15:11:00,188.38,188.39,188.31,188.39,11086
2019/10/10,15:12:00,188.40,188.45,188.39,188.42,32020
2019/10/10,15:13:00,188.42,188.42,188.29,188.32,70220
2019/10/10,15:14:00,188.32,188.39,188.32,188.38,20379
2019/10/10,15:15:00,188.37,188.49,188.37,188.47,50970
2019/10/10,15:16:00,188.49,188.53,188.44,188.46,25502
2019/10/10,15:17:00,188.45,188.47,188.32,188.36,35281
2019/10/10,15:18:00,188.36,188.42,188.36,188.41,21508
2019/10/10,15:19:00,188.41,188.45,188.40,188.44,17138
2019/10/10,15:20:00,188.43,188.51,188.42,188.51,17132
2019/10/10,15:21:00,188.50,188.61,188.50,188.57,50017
2019/10/10,15:22:00,188.57,188.57,188.42,188.45,48589
2019/10/10,15:23:00,188.45,188.58,188.45,188.56,125429
2019/10/10,15:24:00,188.57,188.58,188.51,188.53,19536
2019/10/10,15:25:00,188.52,188.59,188.52,188.59,13294
2019/10/10,15:26:00,188.59,188.68,188.59,188.64,61582
2019/10/10,15:27:00,188.64,188.65,188.58,188.61,14077
2019/10/10,15:28:00,188.62,188.64,188.58,188.61,19717
2019/10/10,15:29:00,188.61,188.65,188.59,188.65,21613
2019/10/10,15:30:00,188.64,188.67,188.58,188.67,22285
2019/10/10,15:31:00,188.68,188.71,188.64,188.66,25595
2019/10/10,15:32:00,188.66,188.76,188.65,188.75,25219
2019/10/10,15:33:00,188.75,188.75,188.63,188.67,25800
2019/10/10,15:34:00,188.67,188.67,188.60,188.66,33307
2019/10/10,15:35:00,188.65,188.66,188.59,188.60,33431
2019/10/10,15:36:00,188.60,188.64,188.55,188.56,44344
2019/10/10,15:37:00,188.56,188.58,188.51,188.54,29053
2019/10/10,15:38:00,188.56,188.57,188.50,188.51,18668
2019/10/10,15:39:00,188.51,188.54,188.48,188.49,45547
2019/10/10,15:40:00,188.48,188.50,188.45,188.50,16450
2019/10/10,15:41:00,188.50,188.50,188.37,188.42,87792
2019/10/10,15:42:00,188.41,188.48,188.40,188.48,32352
2019/10/10,15:43:00,188.47,188.53,188.46,188.53,23318
2019/10/10,15:44:00,188.53,188.56,188.52,188.53,17749
2019/10/10,15:45:00,188.53,188.54,188.50,188.50,19615
2019/10/10,15:46:00,188.49,188.55,188.46,188.54,37399
2019/10/10,15:47:00,188.54,188.57,188.50,188.50,36659
2019/10/10,15:48:00,188.50,188.59,188.50,188.57,65158
2019/10/10,15:49:00,188.57,188.69,188.56,188.66,95354
2019/10/10,15:50:00,188.66,188.70,188.64,188.69,35075
2019/10/10,15:51:00,188.69,188.78,188.69,188.76,94720
2019/10/10,15:52:00,188.77,188.83,188.77,188.78,55120
2019/10/10,15:53:00,188.78,188.78,188.67,188.67,65142
2019/10/10,15:54:00,188.67,188.74,188.64,188.74,67942
2019/10/10,15:55:00,188.74,188.78,188.70,188.70,202858
2019/10/10,15:56:00,188.69,188.70,188.55,188.56,348044
2019/10/10,15:57:00,188.56,188.61,188.54,188.59,91053
2019/10/10,15:58:00,188.59,188.68,188.56,188.68,131861
2019/10/10,15:59:00,188.68,188.71,188.64,188.64,68327
2019/10/10,16:00:00,188.65,188.71,188.45,188.68,286433
2019/10/11,09:31:00,190.80,191.06,190.80,191.05,202893
2019/10/11,09:32:00,191.04,191.06,190.92,190.94,187589
2019/10/11,09:33:00,190.93,191.03,190.93,191.03,86852
2019/10/11,09:34:00,191.03,191.05,190.97,191.00,69416
2019/10/11,09:35:00,191.00,191.10,190.97,191.07,124737
2019/10/11,09:36:00,191.06,191.10,190.98,191.09,131671
2019/10/11,09:37:00,191.10,191.19,191.08,191.15,164662
2019/10/11,09:38:00,191.16,191.29,191.16,191.27,187724
2019/10/11,09:39:00,191.26,191.33,191.22,191.31,197074
2019/10/11,09:40:00,191.30,191.33,191.20,191.21,188087
2019/10/11,09:41:00,191.22,191.26,191.18,191.20,108423
2019/10/11,09:42:00,191.20,191.28,191.19,191.28,61495
2019/10/11,09:43:00,191.28,191.36,191.25,191.35,173373
2019/10/11,09:44:00,191.35,191.41,191.34,191.38,184218
2019/10/11,09:45:00,191.38,191.39,191.31,191.38,94009
2019/10/11,09:46:00,191.38,191.51,191.37,191.51,261637
2019/10/11,09:47:00,191.51,191.57,191.46,191.56,118884
2019/10/11,09:48:00,191.56,191.56,191.46,191.46,143089
2019/10/11,09:49:00,191.46,191.53,191.44,191.44,149755
2019/10/11,09:50:00,191.44,191.83,191.39,191.49,669577
2019/10/11,09:51:00,191.49,191.71,191.40,191.67,228388
2019/10/11,09:52:00,191.66,191.66,191.53,191.56,134947
2019/10/11,09:53:00,191.58,191.66,191.49,191.56,367310
2019/10/11,09:54:00,191.56,191.63,191.52,191.54,387497
2019/10/11,09:55:00,191.55,191.57,191.45,191.53,660577
2019/10/11,09:56:00,191.54,191.56,191.48,191.54,68791
2019/10/11,09:57:00,191.54,191.57,191.48,191.54,64158
2019/10/11,09:58:00,191.53,191.64,191.53,191.59,77963
2019/10/11,09:59:00,191.59,191.63,191.56,191.60,32586
2019/10/11,10:00:00,191.59,191.63,191.52,191.53,31466
2019/10/11,10:01:00,191.55,191.74,191.55,191.71,186128
2019/10/11,10:02:00,191.71,191.81,191.70,191.77,144351
2019/10/11,10:03:00,191.77,191.77,191.60,191.72,109401
2019/10/11,10:04:00,191.72,191.83,191.69,191.82,118852
2019/10/11,10:05:00,191.82,191.82,191.73,191.79,56425
2019/10/11,10:06:00,191.79,191.84,191.68,191.73,310963
2019/10/11,10:07:00,191.72,191.74,191.67,191.70,75473
2019/10/11,10:08:00,191.70,191.72,191.65,191.67,43763
2019/10/11,10:09:00,191.67,191.78,191.66,191.75,56937
2019/10/11,10:10:00,191.76,191.83,191.74,191.75,60482
2019/10/11,10:11:00,191.75,191.83,191.68,191.81,87377
2019/10/11,10:12:00,191.81,191.81,191.75,191.78,48002
2019/10/11,10:13:00,191.77,191.79,191.71,191.77,58907
2019/10/11,10:14:00,191.77,191.79,191.73,191.77,30758
2019/10/11,10:15:00,191.77,191.91,191.74,191.82,141940
2019/10/11,10:16:00,191.83,191.88,191.76,191.78,88169
2019/10/11,10:17:00,191.78,191.89,191.75,191.78,77469
2019/10/11,10:18:00,191.78,191.82,191.72,191.82,88366
2019/10/11,10:19:00,191.82,191.89,191.82,191.86,145428
2019/10/11,10:20:00,191.86,191.89,191.78,191.87,66040
2019/10/11,10:21:00,191.87,191.91,191.83,191.84,42336
2019/10/11,10:22:00,191.84,191.91,191.83,191.87,75417
2019/10/11,10:23:00,191.88,191.91,191.84,191.89,65072
2019/10/11,10:24:00,191.89,191.91,191.79,191.87,60938
2019/10/11,10:25:00,191.86,191.90,191.83,191.87,56405
2019/10/11,10:26:00,191.89,191.90,191.82,191.88,529063
2019/10/11,10:27:00,191.89,191.97,191.88,191.95,50284
2019/10/11,10:28:00,191.94,191.97,191.90,191.97,59755
2019/10/11,10:29:00,191.97,191.99,191.93,191.98,27528
2019/10/11,10:30:00,191.98,192.02,191.98,191.98,304666
2019/10/11,10:31:00,191.99,192.05,191.95,192.01,111611
2019/10/11,10:32:00,192.01,192.09,192.01,192.07,103948
2019/10/11,10:33:00,192.07,192.11,192.05,192.08,40552
2019/10/11,10:34:00,192.08,192.09,191.95,191.96,176787
2019/10/11,10:35:00,191.97,192.03,191.95,192.00,63518
2019/10/11,10:36:00,191.99,192.05,191.99,192.04,66992
2019/10/11,10:37:00,192.04,192.08,191.98,191.98,68032
2019/10/11,10:38:00,191.98,192.03,191.96,192.02,104853
2019/10/11,10:39:00,192.02,192.04,191.93,191.95,42440
2019/10/11,10:40:00,191.94,191.95,191.83,191.84,83980
2019/10/11,10:41:00,191.85,191.88,191.73,191.75,85616
2019/10/11,10:42:00,191.76,191.86,191.75,191.85,47123
2019/10/11,10:43:00,191.84,191.90,191.81,191.87,27676
2019/10/11,10:44:00,191.88,191.90,191.81,191.81,35577
2019/10/11,10:45:00,191.82,191.86,191.73,191.75,77521
2019/10/11,10:46:00,191.75,191.80,191.69,191.79,133925
2019/10/11,10:47:00,191.78,191.80,191.74,191.76,113705
2019/10/11,10:48:00,191.76,191.80,191.75,191.79,68518
2019/10/11,10:49:00,191.79,191.82,191.74,191.74,53224
2019/10/11,10:50:00,191.74,191.81,191.74,191.80,61961
2019/10/11,10:51:00,191.80,191.90,191.79,191.88,130470
2019/10/11,10:52:00,191.89,191.91,191.85,191.89,104596
2019/10/11,10:53:00,191.88,191.92,191.87,191.91,27020
2019/10/11,10:54:00,191.91,191.91,191.88,191.90,30290
2019/10/11,10:55:00,191.90,191.90,191.85,191.88,200800
2019/10/11,10:56:00,191.88,191.95,191.88,191.88,42763
2019/10/11,10:57:00,191.88,191.94,191.88,191.92,13636
2019/10/11,10:58:00,191.92,191.98,191.88,191.97,73528
2019/10/11,10:59:00,191.96,191.96,191.92,191.94,15049
2019/10/11,11:00:00,191.94,191.94,191.90,191.94,50695
2019/10/11,11:01:00,191.94,191.98,191.93,191.97,60024
2019/10/11,11:02:00,191.98,192.04,191.95,192.01,147503
2019/10/11,11:03:00,192.01,192.09,192.00,192.06,113050
2019/10/11,11:04:00,192.06,192.10,192.00,192.09,44711
2019/10/11,11:05:00,192.08,192.13,192.00,192.01,114200
2019/10/11,11:06:00,192.01,192.04,191.94,191.95,91208
2019/10/11,11:07:00,191.95,191.98,191.91,191.94,65492
2019/10/11,11:08:00,191.95,192.02,191.94,192.01,720575
2019/10/11,11:09:00,192.01,192.11,192.01,192.09,71946
2019/10/11,11:10:00,192.09,192.10,192.01,192.02,39161
2019/10/11,11:11:00,192.04,192.09,192.01,192.03,29713
2019/10/11,11:12:00,192.03,192.06,192.01,192.06,31800
2019/10/11,11:13:00,192.05,192.08,192.01,192.01,17751
2019/10/11,11:14:00,192.01,192.02,191.94,191.96,30310
2019/10/11,11:15:00,191.96,192.06,191.96,192.02,128247
2019/10/11,11:16:00,192.01,192.06,191.99,192.05,33008
2019/10/11,11:17:00,192.05,192.11,192.03,192.08,139463
2019/10/11,11:18:00,192.08,192.10,192.03,192.06,92971
2019/10/11,11:19:00,192.06,192.07,192.01,192.04,31725
2019/10/11,11:20:00,192.04,192.19,192.04,192.09,204283
2019/10/11,11:21:00,192.09,192.21,192.08,192.17,127651
2019/10/11,11:22:00,192.18,192.22,192.06,192.10,167016
2019/10/11,11:23:00,192.11,192.14,192.09,192.11,34549
2019/10/11,11:24:00,192.11,192.13,192.07,192.07,50551
2019/10/11,11:25:00,192.07,192.10,192.06,192.07,20485
2019/10/11,11:26:00,192.07,192.15,192.07,192.11,66425
2019/10/11,11:27:00,192.12,192.15,192.10,192.12,65456
2019/10/11,11:28:00,192.12,192.13,192.11,192.13,23844
2019/10/11,11:29:00,192.13,192.16,192.13,192.14,39369
2019/10/11,11:30:00,192.14,192.18,192.14,192.17,60738
2019/10/11,11:31:00,192.17,192.22,192.13,192.19,208381
2019/10/11,11:32:00,192.19,192.36,192.19,192.30,243032
2019/10/11,11:33:00,192.31,192.34,192.29,192.30,158660
2019/10/11,11:34:00,192.30,192.36,192.30,192.35,67204
2019/10/11,11:35:00,192.36,192.43,192.32,192.35,230808
2019/10/11,11:36:00,192.35,192.36,192.32,192.34,53302
2019/10/11,11:37:00,192.34,192.34,192.30,192.33,34382
2019/10/11,11:38:00,192.33,192.36,192.31,192.31,39409
2019/10/11,11:39:00,192.32,192.34,192.29,192.31,35014
2019/10/11,11:40:00,192.31,192.32,192.29,192.30,26790
2019/10/11,11:41:00,192.30,192.31,192.27,192.28,70124
2019/10/11,11:42:00,192.28,192.31,192.27,192.30,29903
2019/10/11,11:43:00,192.31,192.31,192.28,192.30,21881
2019/10/11,11:44:00,192.30,192.30,192.21,192.22,116473
2019/10/11,11:45:00,192.22,192.25,192.09,192.12,115839
2019/10/11,11:46:00,192.13,192.15,191.97,192.01,99487
2019/10/11,11:47:00,192.00,192.06,191.97,192.02,61770
2019/10/11,11:48:00,192.02,192.38,191.82,192.35,550701
2019/10/11,11:49:00,192.07,192.09,191.91,192.00,291397
2019/10/11,11:50:00,191.99,192.06,191.97,191.99,76020
2019/10/11,11:51:00,191.99,191.99,191.85,191.88,137154
2019/10/11,11:52:00,191.88,191.92,191.85,191.88,103811
2019/10/11,11:53:00,191.87,191.88,191.77,191.80,113449
2019/10/11,11:54:00,191.80,191.87,191.76,191.81,100541
2019/10/11,11:55:00,191.80,191.82,191.77,191.78,40521
2019/10/11,11:56:00,191.79,191.84,191.78,191.81,51685
2019/10/11,11:57:00,191.80,191.81,191.74,191.77,62587
2019/10/11,11:58:00,191.77,191.81,191.74,191.76,42781
2019/10/11,11:59:00,191.76,191.83,191.74,191.76,71927
2019/10/11,12:00:00,191.75,191.85,191.73,191.83,43622
2019/10/11,12:01:00,191.84,191.91,191.81,191.86,42323
2019/10/11,12:02:00,191.86,191.86,191.74,191.75,36617
2019/10/11,12:03:00,191.74,191.75,191.52,191.59,269428
2019/10/11,12:04:00,191.60,191.72,191.59,191.68,120094
2019/10/11,12:05:00,191.68,191.69,191.65,191.68,48869
2019/10/11,12:06:00,191.68,191.70,191.61,191.69,51011
2019/10/11,12:07:00,191.69,191.76,191.66,191.72,61454
2019/10/11,12:08:00,191.72,191.74,191.66,191.68,20915
2019/10/11,12:09:00,191.68,191.75,191.64,191.74,31757
2019/10/11,12:10:00,191.74,191.77,191.67,191.68,21475
2019/10/11,12:11:00,191.68,191.73,191.64,191.69,26588
2019/10/11,12:12:00,191.68,191.68,191.65,191.66,12142
2019/10/11,12:13:00,191.66,191.75,191.66,191.75,16955
2019/10/11,12:14:00,191.75,191.78,191.72,191.76,31455
2019/10/11,12:15:00,191.76,191.79,191.71,191.73,38422
2019/10/11,12:16:00,191.72,191.74,191.62,191.62,36485
2019/10/11,12:17:00,191.63,191.64,191.53,191.62,47849
2019/10/11,12:18:00,191.62,191.69,191.60,191.64,463910
2019/10/11,12:19:00,191.63,191.66,191.61,191.64,15450
2019/10/11,12:20:00,191.64,191.67,191.63,191.66,10104
2019/10/11,12:21:00,191.66,191.68,191.64,191.65,24675
2019/10/11,12:22:00,191.65,191.67,191.61,191.62,12554
2019/10/11,12:23:00,191.62,191.70,191.61,191.69,23420
2019/10/11,12:24:00,191.69,191.78,191.68,191.75,116718
2019/10/11,12:25:00,191.75,191.78,191.73,191.78,46975
2019/10/11,12:26:00,191.78,191.79,191.73,191.75,34315
2019/10/11,12:27:00,191.76,191.77,191.74,191.76,19428
2019/10/11,12:28:00,191.76,191.81,191.75,191.78,45274
2019/10/11,12:29:00,191.79,191.80,191.74,191.74,16754
2019/10/11,12:30:00,191.74,191.77,191.72,191.77,28839
2019/10/11,12:31:00,191.77,191.82,191.73,191.73,18290
2019/10/11,12:32:00,191.73,191.77,191.72,191.77,18316
2019/10/11,12:33:00,191.76,191.77,190.72,191.07,906451
2019/10/11,12:34:00,191.31,191.51,191.14,191.46,470189
2019/10/11,12:35:00,191.45,191.49,191.33,191.49,144090
2019/10/11,12:36:00,191.49,191.58,191.44,191.58,28002
2019/10/11,12:37:00,191.58,191.64,191.52,191.53,34482
2019/10/11,12:38:00,191.53,191.59,191.48,191.57,28985
2019/10/11,12:39:00,191.54,191.61,191.49,191.51,34611
2019/10/11,12:40:00,191.51,191.53,191.44,191.50,61751
2019/10/11,12:41:00,191.50,191.53,191.39,191.42,93378
2019/10/11,12:42:00,191.42,191.53,191.40,191.52,23604
2019/10/11,12:43:00,191.54,191.66,191.54,191.57,36312
2019/10/11,12:44:00,191.58,191.61,191.55,191.55,25429
2019/10/11,12:45:00,191.57,191.61,191.56,191.60,27805
2019/10/11,12:46:00,191.58,191.73,191.57,191.72,25674
2019/10/11,12:47:00,191.73,191.73,191.66,191.68,34008
2019/10/11,12:48:00,191.68,191.72,191.67,191.69,19245
2019/10/11,12:49:00,191.69,191.72,191.67,191.71,16619
2019/10/11,12:50:00,191.70,191.70,191.63,191.67,35919
2019/10/11,12:51:00,191.67,191.75,191.66,191.74,19849
2019/10/11,12:52:00,191.74,191.75,191.70,191.75,10858
2019/10/11,12:53:00,191.75,191.76,191.71,191.74,22715
2019/10/11,12:54:00,191.74,191.99,191.73,191.86,142361
2019/10/11,12:55:00,191.86,191.86,191.76,191.79,82490
2019/10/11,12:56:00,191.80,191.90,191.80,191.89,30443
2019/10/11,12:57:00,191.89,191.92,191.86,191.86,25096
2019/10/11,12:58:00,191.85,191.88,191.81,191.81,27006
2019/10/11,12:59:00,191.80,191.90,191.80,191.90,26592
2019/10/11,13:00:00,191.89,191.91,191.86,191.91,21706
2019/10/11,13:01:00,191.91,191.92,191.88,191.89,19015
2019/10/11,13:02:00,191.89,191.97,191.87,191.97,35171
2019/10/11,13:03:00,191.96,191.96,191.83,191.84,32468
2019/10/11,13:04:00,191.84,191.92,191.81,191.88,38521
2019/10/11,13:05:00,191.86,191.89,191.85,191.89,11737
2019/10/11,13:06:00,191.89,191.91,191.83,191.85,21563
2019/10/11,13:07:00,191.85,191.90,191.85,191.85,27210
2019/10/11,13:08:00,191.85,191.87,191.84,191.85,16906
2019/10/11,13:09:00,191.84,191.88,191.82,191.82,31941
2019/10/11,13:10:00,191.82,191.84,191.78,191.80,26250
2019/10/11,13:11:00,191.80,191.87,191.79,191.84,18708
2019/10/11,13:12:00,191.84,191.86,191.76,191.80,35011
2019/10/11,13:13:00,191.81,191.81,191.77,191.78,12809
2019/10/11,13:14:00,191.78,191.78,191.68,191.72,28424
2019/10/11,13:15:00,191.72,191.83,191.61,191.61,131924
2019/10/11,13:16:00,191.62,191.73,191.62,191.73,19321
2019/10/11,13:17:00,191.73,191.76,191.71,191.73,29190
2019/10/11,13:18:00,191.73,191.75,191.64,191.64,28156
2019/10/11,13:19:00,191.64,191.75,191.62,191.74,40717
2019/10/11,13:20:00,191.74,191.75,191.67,191.70,40458
2019/10/11,13:21:00,191.70,191.73,191.61,191.62,45794
2019/10/11,13:22:00,191.62,191.68,191.62,191.68,12412
2019/10/11,13:23:00,191.68,191.72,191.66,191.68,32620
2019/10/11,13:24:00,191.68,191.70,191.65,191.65,19378
2019/10/11,13:25:00,191.65,191.72,191.65,191.67,26618
2019/10/11,13:26:00,191.68,191.73,191.65,191.72,41031
2019/10/11,13:27:00,191.70,192.25,191.68,192.12,294683
2019/10/11,13:28:00,192.22,192.29,191.98,192.20,629534
2019/10/11,13:29:00,192.20,192.27,191.97,192.00,138988
2019/10/11,13:30:00,192.00,192.11,191.81,191.83,149063
2019/10/11,13:31:00,191.86,191.97,191.67,191.81,178370
2019/10/11,13:32:00,191.81,191.96,191.77,191.94,48190
2019/10/11,13:33:00,191.96,192.01,191.91,191.99,28159
2019/10/11,13:34:00,191.99,192.03,191.95,192.00,21387
2019/10/11,13:35:00,192.00,192.08,191.99,192.01,37107
2019/10/11,13:36:00,192.00,192.11,192.00,192.08,25181
2019/10/11,13:37:00,192.09,192.10,192.02,192.06,70868
2019/10/11,13:38:00,192.06,192.10,192.02,192.05,56695
2019/10/11,13:39:00,192.05,192.09,192.01,192.05,38290
2019/10/11,13:40:00,192.04,192.04,192.00,192.02,15065
2019/10/11,13:41:00,192.02,192.10,192.02,192.06,47224
2019/10/11,13:42:00,192.07,192.15,192.06,192.15,21095
2019/10/11,13:43:00,192.14,192.15,192.09,192.14,22491
2019/10/11,13:44:00,192.14,192.21,192.13,192.16,32987
2019/10/11,13:45:00,192.15,192.24,192.15,192.23,34620
2019/10/11,13:46:00,192.23,192.25,192.17,192.17,36664
2019/10/11,13:47:00,192.18,192.22,192.18,192.20,35235
2019/10/11,13:48:00,192.20,192.25,192.20,192.21,37425
2019/10/11,13:49:00,192.21,192.21,192.15,192.21,73238
2019/10/11,13:50:00,192.21,192.23,192.17,192.22,67255
2019/10/11,13:51:00,192.22,192.30,192.22,192.25,46529
2019/10/11,13:52:00,192.25,192.25,192.14,192.14,44894
2019/10/11,13:53:00,192.15,192.18,192.11,192.17,25634
2019/10/11,13:54:00,192.16,192.16,192.11,192.15,33543
2019/10/11,13:55:00,192.15,192.23,192.15,192.23,77382
2019/10/11,13:56:00,192.23,192.28,192.20,192.26,19183
2019/10/11,13:57:00,192.27,192.33,192.26,192.32,90085
2019/10/11,13:58:00,192.33,192.34,192.29,192.30,47481
2019/10/11,13:59:00,192.30,192.30,192.23,192.27,93955
2019/10/11,14:00:00,192.27,192.27,192.24,192.25,33024
2019/10/11,14:01:00,192.26,192.27,192.20,192.20,16050
2019/10/11,14:02:00,192.19,192.23,192.19,192.21,25131
2019/10/11,14:03:00,192.21,192.23,192.19,192.21,28338
2019/10/11,14:04:00,192.21,192.21,192.12,192.17,30093
2019/10/11,14:05:00,192.17,192.18,192.14,192.14,16826
2019/10/11,14:06:00,192.14,192.22,192.14,192.20,46705
2019/10/11,14:07:00,192.20,192.21,192.17,192.20,35566
2019/10/11,14:08:00,192.20,192.24,192.17,192.20,61485
2019/10/11,14:09:00,192.20,192.22,192.19,192.20,14340
2019/10/11,14:10:00,192.19,192.20,192.14,192.15,14255
2019/10/11,14:11:00,192.15,192.17,191.96,192.10,140318
2019/10/11,14:12:00,192.10,192.14,192.06,192.10,37986
2019/10/11,14:13:00,192.10,192.12,192.07,192.09,22257
2019/10/11,14:14:00,192.09,192.10,192.04,192.04,10768
2019/10/11,14:15:00,192.04,192.08,192.02,192.07,26899
2019/10/11,14:16:00,192.07,192.13,192.07,192.12,32218
2019/10/11,14:17:00,192.14,192.15,192.12,192.13,26676
2019/10/11,14:18:00,192.13,192.14,192.08,192.08,18245
2019/10/11,14:19:00,192.08,192.10,192.04,192.10,7198
2019/10/11,14:20:00,192.10,192.19,192.10,192.19,29183
2019/10/11,14:21:00,192.18,192.19,192.11,192.14,31476
2019/10/11,14:22:00,192.14,192.19,192.12,192.18,19087
2019/10/11,14:23:00,192.18,192.21,192.17,192.19,13414
2019/10/11,14:24:00,192.19,192.22,192.18,192.19,19063
2019/10/11,14:25:00,192.18,192.24,192.17,192.23,31330
2019/10/11,14:26:00,192.23,192.27,192.20,192.27,45165
2019/10/11,14:27:00,192.26,192.33,192.25,192.33,65386
2019/10/11,14:28:00,192.33,192.35,192.30,192.34,50731
2019/10/11,14:29:00,192.34,192.34,192.30,192.31,29403
2019/10/11,14:30:00,192.32,192.32,192.27,192.29,41581
2019/10/11,14:31:00,192.29,192.30,192.27,192.29,12182
2019/10/11,14:32:00,192.30,192.31,192.28,192.30,15812
2019/10/11,14:33:00,192.30,192.33,192.29,192.32,15422
2019/10/11,14:34:00,192.32,192.34,192.29,192.34,22250
2019/10/11,14:35:00,192.33,192.34,192.30,192.33,11355
2019/10/11,14:36:00,192.32,192.32,192.28,192.30,15916
2019/10/11,14:37:00,192.30,192.31,192.29,192.30,10470
2019/10/11,14:38:00,192.29,192.32,192.25,192.25,55959
2019/10/11,14:39:00,192.25,192.30,192.24,192.29,33996
2019/10/11,14:40:00,192.29,192.35,192.29,192.34,38396
2019/10/11,14:41:00,192.34,192.39,192.33,192.35,86014
2019/10/11,14:42:00,192.35,192.36,192.32,192.35,38610
2019/10/11,14:43:00,192.34,192.34,192.31,192.33,19786
2019/10/11,14:44:00,192.33,192.36,192.33,192.35,12787
2019/10/11,14:45:00,192.35,192.37,192.34,192.36,9554
2019/10/11,14:46:00,192.36,192.41,192.36,192.39,72830
2019/10/11,14:47:00,192.39,192.42,192.37,192.41,74784
2019/10/11,14:48:00,192.41,192.41,192.38,192.38,23508
2019/10/11,14:49:00,192.38,192.38,192.31,192.33,65928
2019/10/11,14:50:00,192.33,192.37,192.33,192.35,19155
2019/10/11,14:51:00,192.34,192.39,192.32,192.39,38341
2019/10/11,14:52:00,192.39,192.39,192.34,192.38,37608
2019/10/11,14:53:00,192.37,192.42,192.37,192.39,22776
2019/10/11,14:54:00,192.39,192.40,192.32,192.35,49928
2019/10/11,14:55:00,192.36,192.37,192.34,192.36,16491
2019/10/11,14:56:00,192.36,192.38,192.33,192.36,66607
2019/10/11,14:57:00,192.36,192.38,192.33,192.35,32634
2019/10/11,14:58:00,192.35,192.36,192.29,192.31,14558
2019/10/11,14:59:00,192.31,192.32,192.26,192.31,18705
2019/10/11,15:00:00,192.31,192.37,192.29,192.37,30321
2019/10/11,15:01:00,192.36,192.36,192.27,192.30,18025
2019/10/11,15:02:00,192.31,192.32,192.29,192.31,18333
2019/10/11,15:03:00,192.31,192.35,192.30,192.34,17181
2019/10/11,15:04:00,192.34,192.35,192.31,192.31,15866
2019/10/11,15:05:00,192.31,192.33,192.19,192.23,80183
2019/10/11,15:06:00,192.24,192.30,192.22,192.25,38953
2019/10/11,15:07:00,192.24,192.31,192.22,192.29,43012
2019/10/11,15:08:00,192.29,192.32,192.25,192.28,41769
2019/10/11,15:09:00,192.28,192.33,192.28,192.32,35921
2019/10/11,15:10:00,192.32,192.38,192.31,192.35,41010
2019/10/11,15:11:00,192.34,192.34,192.28,192.32,32952
2019/10/11,15:12:00,192.33,192.37,192.32,192.37,21499
2019/10/11,15:13:00,192.37,192.42,192.37,192.40,68794
2019/10/11,15:14:00,192.40,192.44,192.39,192.43,50043
2019/10/11,15:15:00,192.43,192.44,192.40,192.42,27052
2019/10/11,15:16:00,192.41,192.43,192.38,192.41,25440
2019/10/11,15:17:00,192.40,192.41,192.38,192.40,23287
2019/10/11,15:18:00,192.41,192.42,192.39,192.41,28028
2019/10/11,15:19:00,192.42,192.42,192.39,192.41,26059
2019/10/11,15:20:00,192.41,192.42,192.36,192.39,74691
2019/10/11,15:21:00,192.38,192.40,192.37,192.39,37252
2019/10/11,15:22:00,192.38,192.40,192.36,192.36,17848
2019/10/11,15:23:00,192.36,192.40,192.36,192.38,23073
2019/10/11,15:24:00,192.37,192.44,192.30,192.33,103197
2019/10/11,15:25:00,192.32,192.38,192.32,192.38,33718
2019/10/11,15:26:00,192.38,192.42,192.34,192.38,87922
2019/10/11,15:27:00,192.39,192.41,192.38,192.40,26469
2019/10/11,15:28:00,192.40,192.42,192.37,192.41,37304
2019/10/11,15:29:00,192.41,192.41,192.37,192.39,13061
2019/10/11,15:30:00,192.39,192.41,192.36,192.37,37740
2019/10/11,15:31:00,192.37,192.40,192.36,192.36,32646
2019/10/11,15:32:00,192.35,192.35,192.05,192.12,122614
2019/10/11,15:33:00,192.13,192.21,192.13,192.18,40578
2019/10/11,15:34:00,192.17,192.31,192.15,192.31,68296
2019/10/11,15:35:00,192.31,192.39,192.31,192.37,70347
2019/10/11,15:36:00,192.38,192.45,192.36,192.39,111744
2019/10/11,15:37:00,192.38,192.41,192.34,192.38,83176
2019/10/11,15:38:00,192.38,192.46,192.34,192.46,103689
2019/10/11,15:39:00,192.44,192.47,192.02,192.18,449534
2019/10/11,15:40:00,192.18,192.63,192.18,192.60,528859
2019/10/11,15:41:00,192.60,192.63,192.37,192.44,247194
2019/10/11,15:42:00,192.44,192.49,192.33,192.47,214588
2019/10/11,15:43:00,192.47,192.50,192.36,192.47,130700
2019/10/11,15:44:00,192.47,192.53,192.40,192.45,94711
2019/10/11,15:45:00,192.46,192.47,191.84,191.84,418994
2019/10/11,15:46:00,191.84,191.97,191.67,191.94,360464
2019/10/11,15:47:00,191.94,191.96,191.55,191.59,251197
2019/10/11,15:48:00,191.59,191.71,191.53,191.63,245089
2019/10/11,15:49:00,191.63,191.87,191.39,191.87,239457
2019/10/11,15:50:00,191.86,191.93,191.56,191.58,376637
2019/10/11,15:51:00,191.56,191.67,191.50,191.53,161652
2019/10/11,15:52:00,191.53,191.69,191.51,191.68,273644
2019/10/11,15:53:00,191.68,191.72,191.58,191.69,132655
2019/10/11,15:54:00,191.68,191.70,191.49,191.50,194249
2019/10/11,15:55:00,191.47,191.57,191.30,191.36,503813
2019/10/11,15:56:00,191.36,191.46,191.09,191.24,647946
2019/10/11,15:57:00,191.23,191.34,191.20,191.34,317410
2019/10/11,15:58:00,191.33,191.33,191.14,191.29,329373
2019/10/11,15:59:00,191.29,191.30,191.15,191.28,661531
2019/10/11,16:00:00,191.24,191.39,190.98,191.11,873508
2019/10/14,09:31:00,190.82,191.26,190.82,191.22,144593
2019/10/14,09:32:00,191.21,191.35,191.21,191.26,94899
2019/10/14,09:33:00,191.26,191.27,191.08,191.09,51333
2019/10/14,09:34:00,191.08,191.15,191.03,191.06,69599
2019/10/14,09:35:00,191.06,191.07,190.90,190.95,67702
2019/10/14,09:36:00,190.96,191.02,190.88,190.96,151895
2019/10/14,09:37:00,190.97,191.01,190.85,190.91,60609
2019/10/14,09:38:00,190.91,190.92,190.71,190.75,95638
2019/10/14,09:39:00,190.74,190.79,190.69,190.71,79122
2019/10/14,09:40:00,190.71,190.80,190.67,190.74,44243
2019/10/14,09:41:00,190.74,190.79,190.65,190.66,64921
2019/10/14,09:42:00,190.68,190.77,190.68,190.76,34228
2019/10/14,09:43:00,190.76,190.80,190.71,190.80,34389
2019/10/14,09:44:00,190.80,190.93,190.79,190.85,70578
2019/10/14,09:45:00,190.84,190.85,190.71,190.78,53309
2019/10/14,09:46:00,190.80,190.92,190.70,190.85,60184
2019/10/14,09:47:00,190.86,191.02,190.79,190.97,52364
2019/10/14,09:48:00,190.97,191.02,190.92,190.98,33207
2019/10/14,09:49:00,190.99,191.06,190.98,191.06,40845
2019/10/14,09:50:00,191.07,191.21,191.05,191.19,33743
2019/10/14,09:51:00,191.18,191.19,191.08,191.13,39980
2019/10/14,09:52:00,191.13,191.13,191.02,191.06,32848
2019/10/14,09:53:00,191.06,191.06,190.94,190.97,40549
2019/10/14,09:54:00,190.97,190.99,190.92,190.99,30993
2019/10/14,09:55:00,190.99,191.03,190.97,190.97,26957
2019/10/14,09:56:00,190.97,191.09,190.92,191.06,66457
2019/10/14,09:57:00,191.06,191.18,191.05,191.16,53290
2019/10/14,09:58:00,191.17,191.24,191.11,191.16,50045
2019/10/14,09:59:00,191.18,191.23,191.16,191.21,73834
2019/10/14,10:00:00,191.21,191.21,191.12,191.16,45098
2019/10/14,10:01:00,191.15,191.23,191.14,191.17,21473
2019/10/14,10:02:00,191.17,191.25,191.15,191.19,38590
2019/10/14,10:03:00,191.20,191.24,191.11,191.21,37553
2019/10/14,10:04:00,191.21,191.30,191.20,191.22,19370
2019/10/14,10:05:00,191.24,191.31,191.20,191.28,37720
2019/10/14,10:06:00,191.28,191.29,191.24,191.26,34798
2019/10/14,10:07:00,191.26,191.32,191.21,191.31,40938
2019/10/14,10:08:00,191.31,191.39,191.28,191.36,48857
2019/10/14,10:09:00,191.37,191.50,191.36,191.50,73002
2019/10/14,10:10:00,191.50,191.57,191.47,191.55,62017
2019/10/14,10:11:00,191.54,191.56,191.49,191.55,33339
2019/10/14,10:12:00,191.55,191.55,191.48,191.52,35463
2019/10/14,10:13:00,191.52,191.52,191.46,191.47,21788
2019/10/14,10:14:00,191.47,191.47,191.40,191.43,25387
2019/10/14,10:15:00,191.43,191.43,191.31,191.31,30413
2019/10/14,10:16:00,191.31,191.34,191.27,191.28,30688
2019/10/14,10:17:00,191.27,191.30,191.25,191.27,45131
2019/10/14,10:18:00,191.27,191.30,191.25,191.25,17866
2019/10/14,10:19:00,191.25,191.26,191.17,191.18,142349
2019/10/14,10:20:00,191.17,191.18,191.13,191.13,123493
2019/10/14,10:21:00,191.12,191.15,191.08,191.12,30748
2019/10/14,10:22:00,191.13,191.14,191.09,191.14,20489
2019/10/14,10:23:00,191.13,191.15,191.11,191.15,58983
2019/10/14,10:24:00,191.15,191.19,191.14,191.16,23225
2019/10/14,10:25:00,191.16,191.16,191.05,191.05,67528
2019/10/14,10:26:00,191.06,191.09,191.01,191.03,102744
2019/10/14,10:27:00,191.04,191.11,190.99,191.00,39229
2019/10/14,10:28:00,191.00,191.08,190.99,191.08,34639
2019/10/14,10:29:00,191.09,191.10,191.05,191.10,16241
2019/10/14,10:30:00,191.10,191.12,191.07,191.07,28408
2019/10/14,10:31:00,191.08,191.21,191.08,191.20,37442
2019/10/14,10:32:00,191.20,191.30,191.20,191.28,28053
2019/10/14,10:33:00,191.27,191.33,191.27,191.29,27467
2019/10/14,10:34:00,191.31,191.33,191.29,191.29,19776
2019/10/14,10:35:00,191.29,191.29,191.22,191.27,55882
2019/10/14,10:36:00,191.26,191.37,191.26,191.34,68600
2019/10/14,10:37:00,191.34,191.34,191.25,191.28,27209
2019/10/14,10:38:00,191.30,191.34,191.27,191.30,22865
2019/10/14,10:39:00,191.30,191.36,191.30,191.36,37189
2019/10/14,10:40:00,191.36,191.47,191.35,191.45,247737
2019/10/14,10:41:00,191.45,191.50,191.41,191.44,46422
2019/10/14,10:42:00,191.43,191.45,191.40,191.42,14342
2019/10/14,10:43:00,191.41,191.48,191.39,191.41,16948
2019/10/14,10:44:00,191.41,191.47,191.39,191.47,18566
2019/10/14,10:45:00,191.46,191.50,191.46,191.48,24071
2019/10/14,10:46:00,191.48,191.52,191.45,191.49,19834
2019/10/14,10:47:00,191.49,191.52,191.43,191.44,22962
2019/10/14,10:48:00,191.43,191.49,191.42,191.47,26667
2019/10/14,10:49:00,191.47,191.50,191.45,191.45,23289
2019/10/14,10:50:00,191.44,191.49,191.43,191.47,16573
2019/10/14,10:51:00,191.48,191.51,191.45,191.47,12909
2019/10/14,10:52:00,191.47,191.48,191.41,191.43,17180
2019/10/14,10:53:00,191.43,191.49,191.42,191.44,12671
2019/10/14,10:54:00,191.46,191.49,191.43,191.44,9986
2019/10/14,10:55:00,191.44,191.49,191.44,191.47,24925
2019/10/14,10:56:00,191.46,191.56,191.43,191.51,63364
2019/10/14,10:57:00,191.51,191.55,191.51,191.53,17768
2019/10/14,10:58:00,191.52,191.52,191.48,191.50,34524
2019/10/14,10:59:00,191.51,191.65,191.51,191.62,24849
2019/10/14,11:00:00,191.62,191.66,191.62,191.64,25697
2019/10/14,11:01:00,191.64,191.70,191.59,191.59,59061
2019/10/14,11:02:00,191.59,191.60,191.55,191.57,79738
2019/10/14,11:03:00,191.56,191.56,191.49,191.49,18309
2019/10/14,11:04:00,191.50,191.50,191.45,191.45,20902
2019/10/14,11:05:00,191.43,191.44,191.34,191.40,32624
2019/10/14,11:06:00,191.40,191.42,191.29,191.30,58488
2019/10/14,11:07:00,191.30,191.39,191.29,191.38,40525
2019/10/14,11:08:00,191.38,191.41,191.36,191.39,13039
2019/10/14,11:09:00,191.39,191.44,191.37,191.44,11886
2019/10/14,11:10:00,191.44,191.50,191.42,191.43,28322
2019/10/14,11:11:00,191.42,191.48,191.41,191.46,19111
2019/10/14,11:12:00,191.47,191.47,191.32,191.35,17038
2019/10/14,11:13:00,191.35,191.38,191.30,191.38,21035
2019/10/14,11:14:00,191.38,191.39,191.35,191.37,13256
2019/10/14,11:15:00,191.38,191.49,191.35,191.47,34464
2019/10/14,11:16:00,191.47,191.47,191.40,191.45,17024
2019/10/14,11:17:00,191.44,191.46,191.41,191.41,9170
2019/10/14,11:18:00,191.41,191.47,191.41,191.42,24529
2019/10/14,11:19:00,191.43,191.48,191.43,191.45,30281
2019/10/14,11:20:00,191.45,191.45,191.43,191.44,9586
2019/10/14,11:21:00,191.44,191.44,191.40,191.41,11334
2019/10/14,11:22:00,191.40,191.41,191.31,191.34,54984
2019/10/14,11:23:00,191.34,191.39,191.34,191.36,30120
2019/10/14,11:24:00,191.34,191.42,191.34,191.38,22812
2019/10/14,11:25:00,191.38,191.41,191.33,191.37,15732
2019/10/14,11:26:00,191.37,191.39,191.33,191.33,12352
2019/10/14,11:27:00,191.35,191.35,191.23,191.26,26313
2019/10/14,11:28:00,191.26,191.31,191.24,191.30,16201
2019/10/14,11:29:00,191.30,191.33,191.25,191.28,10930
2019/10/14,11:30:00,191.28,191.32,191.27,191.28,7822
2019/10/14,11:31:00,191.30,191.38,191.28,191.35,24386
2019/10/14,11:32:00,191.36,191.42,191.36,191.41,41958
2019/10/14,11:33:00,191.40,191.42,191.36,191.38,36487
2019/10/14,11:34:00,191.38,191.41,191.38,191.40,35637
2019/10/14,11:35:00,191.40,191.41,191.37,191.40,53674
2019/10/14,11:36:00,191.40,191.46,191.40,191.43,21661
2019/10/14,11:37:00,191.43,191.47,191.43,191.45,11580
2019/10/14,11:38:00,191.46,191.49,191.45,191.49,8475
2019/10/14,11:39:00,191.49,191.51,191.45,191.50,16744
2019/10/14,11:40:00,191.49,191.53,191.48,191.51,73203
2019/10/14,11:41:00,191.51,191.56,191.45,191.45,101379
2019/10/14,11:42:00,191.46,191.52,191.46,191.50,158276
2019/10/14,11:43:00,191.50,191.50,191.45,191.46,39577
2019/10/14,11:44:00,191.46,191.48,191.40,191.40,13903
2019/10/14,11:45:00,191.40,191.41,191.36,191.36,5795
2019/10/14,11:46:00,191.36,191.40,191.35,191.39,18773
2019/10/14,11:47:00,191.39,191.41,191.37,191.41,6016
2019/10/14,11:48:00,191.41,191.43,191.37,191.40,14386
2019/10/14,11:49:00,191.40,191.41,191.35,191.36,26119
2019/10/14,11:50:00,191.36,191.38,191.35,191.36,10790
2019/10/14,11:51:00,191.35,191.37,191.35,191.37,23525
2019/10/14,11:52:00,191.37,191.39,191.36,191.39,39832
2019/10/14,11:53:00,191.39,191.39,191.34,191.38,8961
2019/10/14,11:54:00,191.38,191.44,191.38,191.41,18742
2019/10/14,11:55:00,191.40,191.45,191.40,191.44,20340
2019/10/14,11:56:00,191.43,191.47,191.38,191.38,29447
2019/10/14,11:57:00,191.38,191.39,191.36,191.37,14838
2019/10/14,11:58:00,191.37,191.41,191.36,191.40,23672
2019/10/14,11:59:00,191.39,191.40,191.34,191.35,16802
2019/10/14,12:00:00,191.35,191.35,191.32,191.33,6921
2019/10/14,12:01:00,191.34,191.40,191.32,191.37,9228
2019/10/14,12:02:00,191.37,191.38,191.29,191.31,9268
2019/10/14,12:03:00,191.31,191.32,191.28,191.28,9388
2019/10/14,12:04:00,191.27,191.27,191.21,191.23,8913
2019/10/14,12:05:00,191.23,191.25,191.17,191.19,28327
2019/10/14,12:06:00,191.19,191.24,191.19,191.24,17088
2019/10/14,12:07:00,191.24,191.30,191.23,191.30,16203
2019/10/14,12:08:00,191.30,191.32,191.26,191.31,6291
2019/10/14,12:09:00,191.31,191.31,191.27,191.28,10608
2019/10/14,12:10:00,191.28,191.32,191.28,191.30,6833
2019/10/14,12:11:00,191.31,191.32,191.23,191.23,12276
2019/10/14,12:12:00,191.23,191.24,191.19,191.20,9099
2019/10/14,12:13:00,191.22,191.24,191.22,191.22,15779
2019/10/14,12:14:00,191.22,191.26,191.20,191.25,21736
2019/10/14,12:15:00,191.25,191.25,191.23,191.24,11844
2019/10/14,12:16:00,191.24,191.28,191.24,191.27,11198
2019/10/14,12:17:00,191.27,191.28,191.26,191.28,5219
2019/10/14,12:18:00,191.28,191.34,191.28,191.33,11988
2019/10/14,12:19:00,191.33,191.33,191.30,191.30,7424
2019/10/14,12:20:00,191.30,191.30,191.28,191.30,6008
2019/10/14,12:21:00,191.31,191.31,191.15,191.18,28981
2019/10/14,12:22:00,191.18,191.18,191.09,191.16,36413
2019/10/14,12:23:00,191.15,191.21,191.15,191.18,11680
2019/10/14,12:24:00,191.18,191.23,191.18,191.22,12491
2019/10/14,12:25:00,191.22,191.22,191.17,191.19,5874
2019/10/14,12:26:00,191.19,191.19,191.13,191.13,23217
2019/10/14,12:27:00,191.12,191.17,191.12,191.15,11299
2019/10/14,12:28:00,191.15,191.15,191.10,191.10,8135
2019/10/14,12:29:00,191.10,191.14,191.09,191.11,18957
2019/10/14,12:30:00,191.11,191.14,191.09,191.11,25777
2019/10/14,12:31:00,191.11,191.15,191.09,191.15,4101
2019/10/14,12:32:00,191.15,191.20,191.14,191.19,10192
2019/10/14,12:33:00,191.19,191.21,191.17,191.17,12678
2019/10/14,12:34:00,191.17,191.21,191.17,191.21,6216
2019/10/14,12:35:00,191.21,191.21,191.17,191.17,7224
2019/10/14,12:36:00,191.17,191.20,191.17,191.18,10031
2019/10/14,12:37:00,191.19,191.24,191.19,191.23,18621
2019/10/14,12:38:00,191.23,191.27,191.22,191.24,30244
2019/10/14,12:39:00,191.24,191.24,191.19,191.20,11550
2019/10/14,12:40:00,191.20,191.22,191.17,191.18,13243
2019/10/14,12:41:00,191.18,191.18,191.13,191.13,18843
2019/10/14,12:42:00,191.13,191.15,191.11,191.15,12571
2019/10/14,12:43:00,191.15,191.17,191.13,191.16,8234
2019/10/14,12:44:00,191.16,191.20,191.16,191.19,7998
2019/10/14,12:45:00,191.19,191.20,191.14,191.14,14483
2019/10/14,12:46:00,191.14,191.19,191.12,191.18,56858
2019/10/14,12:47:00,191.18,191.19,191.17,191.18,3191
2019/10/14,12:48:00,191.17,191.21,191.17,191.21,10568
2019/10/14,12:49:00,191.22,191.22,191.15,191.16,12321
2019/10/14,12:50:00,191.16,191.18,191.10,191.12,6053
2019/10/14,12:51:00,191.12,191.17,191.12,191.12,6615
2019/10/14,12:52:00,191.12,191.15,191.11,191.11,14831
2019/10/14,12:53:00,191.11,191.11,191.08,191.10,25761
2019/10/14,12:54:00,191.10,191.15,191.10,191.12,5919
2019/10/14,12:55:00,191.11,191.12,191.06,191.09,19048
2019/10/14,12:56:00,191.08,191.12,191.07,191.09,6817
2019/10/14,12:57:00,191.10,191.11,191.07,191.07,12481
2019/10/14,12:58:00,191.07,191.08,191.06,191.07,3497
2019/10/14,12:59:00,191.07,191.08,191.03,191.03,14986
2019/10/14,13:00:00,191.03,191.16,191.03,191.15,20807
2019/10/14,13:01:00,191.13,191.15,191.10,191.13,18923
2019/10/14,13:02:00,191.13,191.16,191.12,191.15,16372
2019/10/14,13:03:00,191.15,191.18,191.15,191.16,16764
2019/10/14,13:04:00,191.16,191.17,191.13,191.14,16956
2019/10/14,13:05:00,191.14,191.19,191.12,191.17,15712
2019/10/14,13:06:00,191.16,191.25,191.16,191.22,17372
2019/10/14,13:07:00,191.22,191.24,191.20,191.24,25853
2019/10/14,13:08:00,191.24,191.31,191.24,191.29,35228
2019/10/14,13:09:00,191.29,191.32,191.27,191.32,10537
2019/10/14,13:10:00,191.32,191.32,191.27,191.28,14920
2019/10/14,13:11:00,191.27,191.30,191.27,191.27,24364
2019/10/14,13:12:00,191.27,191.28,191.25,191.28,34049
2019/10/14,13:13:00,191.27,191.28,191.26,191.27,14640
2019/10/14,13:14:00,191.26,191.27,191.25,191.25,11276
2019/10/14,13:15:00,191.25,191.26,191.23,191.26,32895
2019/10/14,13:16:00,191.26,191.29,191.26,191.27,21816
2019/10/14,13:17:00,191.27,191.31,191.27,191.31,19751
2019/10/14,13:18:00,191.30,191.31,191.25,191.26,28959
2019/10/14,13:19:00,191.25,191.26,191.20,191.22,11658
2019/10/14,13:20:00,191.22,191.22,191.19,191.22,16191
2019/10/14,13:21:00,191.22,191.26,191.22,191.24,15007
2019/10/14,13:22:00,191.23,191.24,191.20,191.20,7634
2019/10/14,13:23:00,191.20,191.20,191.15,191.15,9327
2019/10/14,13:24:00,191.15,191.16,191.14,191.15,3613
2019/10/14,13:25:00,191.15,191.17,191.15,191.15,7264
2019/10/14,13:26:00,191.15,191.17,191.14,191.16,4610
2019/10/14,13:27:00,191.15,191.19,191.15,191.16,25619
2019/10/14,13:28:00,191.15,191.20,191.14,191.20,15071
2019/10/14,13:29:00,191.20,191.23,191.19,191.23,9120
2019/10/14,13:30:00,191.22,191.23,191.21,191.21,10417
2019/10/14,13:31:00,191.21,191.22,191.13,191.13,20649
2019/10/14,13:32:00,191.13,191.15,191.13,191.14,10139
2019/10/14,13:33:00,191.14,191.16,191.12,191.16,11408
2019/10/14,13:34:00,191.16,191.16,191.13,191.14,6146
2019/10/14,13:35:00,191.14,191.14,191.11,191.14,7791
2019/10/14,13:36:00,191.14,191.14,191.09,191.12,4369
2019/10/14,13:37:00,191.12,191.12,191.08,191.08,24432
2019/10/14,13:38:00,191.09,191.10,191.06,191.07,22896
2019/10/14,13:39:00,191.07,191.09,191.05,191.07,18318
2019/10/14,13:40:00,191.08,191.09,191.05,191.09,17522
2019/10/14,13:41:00,191.09,191.13,191.09,191.11,13847
2019/10/14,13:42:00,191.11,191.20,191.10,191.19,45179
2019/10/14,13:43:00,191.19,191.25,191.18,191.24,103385
2019/10/14,13:44:00,191.25,191.27,191.23,191.24,45729
2019/10/14,13:45:00,191.25,191.29,191.21,191.22,979645
2019/10/14,13:46:00,191.22,191.24,191.19,191.22,113813
2019/10/14,13:47:00,191.21,191.21,191.17,191.17,34611
2019/10/14,13:48:00,191.17,191.22,191.17,191.21,12043
2019/10/14,13:49:00,191.23,191.24,191.20,191.24,10165
2019/10/14,13:50:00,191.24,191.27,191.23,191.26,14740
2019/10/14,13:51:00,191.26,191.28,191.24,191.24,4561
2019/10/14,13:52:00,191.23,191.23,191.16,191.17,6940
2019/10/14,13:53:00,191.17,191.21,191.17,191.19,9634
2019/10/14,13:54:00,191.19,191.23,191.19,191.23,6100
2019/10/14,13:55:00,191.23,191.31,191.22,191.29,40661
2019/10/14,13:56:00,191.29,191.30,191.26,191.30,38494
2019/10/14,13:57:00,191.30,191.34,191.29,191.34,50697
2019/10/14,13:58:00,191.33,191.37,191.32,191.34,50992
2019/10/14,13:59:00,191.34,191.36,191.32,191.35,7952
2019/10/14,14:00:00,191.36,191.38,191.34,191.38,29638
2019/10/14,14:01:00,191.38,191.50,191.38,191.41,90402
2019/10/14,14:02:00,191.41,191.42,191.36,191.38,11004
2019/10/14,14:03:00,191.38,191.41,191.37,191.38,14123
2019/10/14,14:04:00,191.38,191.40,191.36,191.38,8913
2019/10/14,14:05:00,191.38,191.39,191.35,191.36,7136
2019/10/14,14:06:00,191.35,191.39,191.32,191.37,17934
2019/10/14,14:07:00,191.37,191.41,191.37,191.40,9690
2019/10/14,14:08:00,191.40,191.42,191.39,191.41,12365
2019/10/14,14:09:00,191.42,191.43,191.40,191.40,23418
2019/10/14,14:10:00,191.40,191.42,191.40,191.42,9910
2019/10/14,14:11:00,191.42,191.45,191.41,191.44,9433
2019/10/14,14:12:00,191.44,191.46,191.41,191.45,18373
2019/10/14,14:13:00,191.45,191.45,191.43,191.43,9355
2019/10/14,14:14:00,191.43,191.49,191.43,191.49,28836
2019/10/14,14:15:00,191.48,191.53,191.48,191.52,13438
2019/10/14,14:16:00,191.53,191.53,191.48,191.49,9883
2019/10/14,14:17:00,191.50,191.52,191.47,191.48,26687
2019/10/14,14:18:00,191.47,191.48,191.45,191.46,52107
2019/10/14,14:19:00,191.47,191.52,191.47,191.50,41312
2019/10/14,14:20:00,191.49,191.53,191.48,191.50,26104
2019/10/14,14:21:00,191.50,191.52,191.49,191.52,8278
2019/10/14,14:22:00,191.54,191.54,191.48,191.48,13272
2019/10/14,14:23:00,191.48,191.49,191.47,191.47,9086
2019/10/14,14:24:00,191.48,191.52,191.45,191.51,13102
2019/10/14,14:25:00,191.50,191.50,191.44,191.47,39452
2019/10/14,14:26:00,191.46,191.48,191.45,191.48,14317
2019/10/14,14:27:00,191.48,191.51,191.47,191.49,20776
2019/10/14,14:28:00,191.49,191.52,191.48,191.50,37884
2019/10/14,14:29:00,191.50,191.51,191.49,191.50,17849
2019/10/14,14:30:00,191.49,191.49,191.43,191.48,51665
2019/10/14,14:31:00,191.48,191.49,191.46,191.46,10829
2019/10/14,14:32:00,191.46,191.48,191.46,191.46,12439
2019/10/14,14:33:00,191.46,191.48,191.45,191.48,21077
2019/10/14,14:34:00,191.48,191.50,191.45,191.50,27145
2019/10/14,14:35:00,191.49,191.50,191.47,191.48,6715
2019/10/14,14:36:00,191.48,191.48,191.45,191.46,4054
2019/10/14,14:37:00,191.46,191.46,191.38,191.41,17588
2019/10/14,14:38:00,191.40,191.45,191.40,191.44,16749
2019/10/14,14:39:00,191.43,191.45,191.42,191.42,21406
2019/10/14,14:40:00,191.42,191.42,191.37,191.38,5656
2019/10/14,14:41:00,191.38,191.41,191.38,191.39,15351
2019/10/14,14:42:00,191.38,191.40,191.37,191.39,9427
2019/10/14,14:43:00,191.39,191.39,191.37,191.39,15051
2019/10/14,14:44:00,191.39,191.44,191.39,191.40,32659
2019/10/14,14:45:00,191.40,191.41,191.35,191.40,28797
2019/10/14,14:46:00,191.41,191.41,191.36,191.36,20526
2019/10/14,14:47:00,191.36,191.37,191.34,191.37,15414
2019/10/14,14:48:00,191.37,191.37,191.35,191.37,5338
2019/10/14,14:49:00,191.37,191.37,191.34,191.34,7643
2019/10/14,14:50:00,191.34,191.36,191.33,191.36,6342
2019/10/14,14:51:00,191.36,191.44,191.36,191.41,61721
2019/10/14,14:52:00,191.41,191.41,191.30,191.35,40458
2019/10/14,14:53:00,191.35,191.37,191.33,191.34,12543
2019/10/14,14:54:00,191.34,191.36,191.33,191.36,14609
2019/10/14,14:55:00,191.36,191.39,191.36,191.38,10261
2019/10/14,14:56:00,191.37,191.38,191.35,191.36,7740
2019/10/14,14:57:00,191.36,191.42,191.35,191.40,24759
2019/10/14,14:58:00,191.41,191.42,191.38,191.39,30817
2019/10/14,14:59:00,191.38,191.43,191.38,191.43,44959
2019/10/14,15:00:00,191.42,191.42,191.38,191.39,16267
2019/10/14,15:01:00,191.38,191.43,191.35,191.42,54673
2019/10/14,15:02:00,191.42,191.42,191.36,191.39,15085
2019/10/14,15:03:00,191.40,191.42,191.37,191.37,18840
2019/10/14,15:04:00,191.37,191.38,191.33,191.36,65706
2019/10/14,15:05:00,191.36,191.36,191.31,191.31,19120
2019/10/14,15:06:00,191.31,191.31,191.27,191.29,32177
2019/10/14,15:07:00,191.29,191.29,191.25,191.28,7630
2019/10/14,15:08:00,191.28,191.32,191.28,191.32,22744
2019/10/14,15:09:00,191.32,191.34,191.32,191.34,17933
2019/10/14,15:10:00,191.33,191.34,191.31,191.31,6779
2019/10/14,15:11:00,191.31,191.32,191.29,191.32,20559
2019/10/14,15:12:00,191.32,191.32,191.29,191.32,19951
2019/10/14,15:13:00,191.32,191.35,191.32,191.34,48969
2019/10/14,15:14:00,191.34,191.37,191.34,191.35,24746
2019/10/14,15:15:00,191.36,191.36,191.31,191.35,27737
2019/10/14,15:16:00,191.36,191.36,191.33,191.36,19870
2019/10/14,15:17:00,191.35,191.36,191.32,191.34,5424
2019/10/14,15:18:00,191.34,191.37,191.33,191.35,25473
2019/10/14,15:19:00,191.35,191.43,191.35,191.42,45927
2019/10/14,15:20:00,191.42,191.45,191.42,191.44,35264
2019/10/14,15:21:00,191.44,191.45,191.41,191.41,36645
2019/10/14,15:22:00,191.41,191.46,191.39,191.46,97404
2019/10/14,15:23:00,191.46,191.47,191.44,191.47,7340
2019/10/14,15:24:00,191.47,191.47,191.42,191.42,30404
2019/10/14,15:25:00,191.43,191.49,191.43,191.46,27314
2019/10/14,15:26:00,191.46,191.51,191.44,191.51,32288
2019/10/14,15:27:00,191.51,191.51,191.48,191.49,10986
2019/10/14,15:28:00,191.48,191.54,191.47,191.50,36198
2019/10/14,15:29:00,191.50,191.50,191.45,191.45,9866
2019/10/14,15:30:00,191.45,191.45,191.40,191.42,56752
2019/10/14,15:31:00,191.42,191.44,191.38,191.38,24352
2019/10/14,15:32:00,191.39,191.39,191.30,191.30,28281
2019/10/14,15:33:00,191.30,191.30,191.22,191.30,59000
2019/10/14,15:34:00,191.30,191.30,191.24,191.28,19527
2019/10/14,15:35:00,191.28,191.31,191.26,191.30,24123
2019/10/14,15:36:00,191.30,191.31,191.27,191.30,14198
2019/10/14,15:37:00,191.30,191.31,191.26,191.29,10708
2019/10/14,15:38:00,191.29,191.34,191.28,191.33,28596
2019/10/14,15:39:00,191.33,191.33,191.31,191.31,20036
2019/10/14,15:40:00,191.32,191.35,191.29,191.29,30288
2019/10/14,15:41:00,191.29,191.30,191.20,191.23,33572
2019/10/14,15:42:00,191.23,191.24,191.19,191.21,18899
2019/10/14,15:43:00,191.20,191.21,191.17,191.20,16250
2019/10/14,15:44:00,191.20,191.23,191.19,191.21,33132
2019/10/14,15:45:00,191.21,191.24,191.21,191.23,28905
2019/10/14,15:46:00,191.23,191.26,191.19,191.20,35793
2019/10/14,15:47:00,191.19,191.21,191.16,191.18,19160
2019/10/14,15:48:00,191.18,191.22,191.18,191.18,26762
2019/10/14,15:49:00,191.17,191.21,191.17,191.21,19019
2019/10/14,15:50:00,191.21,191.24,191.17,191.20,39688
2019/10/14,15:51:00,191.20,191.31,191.15,191.28,102199
2019/10/14,15:52:00,191.27,191.30,191.20,191.20,140001
2019/10/14,15:53:00,191.20,191.23,191.18,191.23,124113
2019/10/14,15:54:00,191.23,191.33,191.22,191.31,127825
2019/10/14,15:55:00,191.31,191.37,191.30,191.35,129935
2019/10/14,15:56:00,191.35,191.35,191.16,191.23,585391
2019/10/14,15:57:00,191.23,191.25,191.16,191.16,65482
2019/10/14,15:58:00,191.16,191.23,191.14,191.23,73032
2019/10/14,15:59:00,191.22,191.25,191.16,191.17,108169
2019/10/14,16:00:00,191.17,191.23,191.09,191.09,278799
2019/10/15,09:31:00,191.65,191.71,191.56,191.66,200208
2019/10/15,09:32:00,191.66,191.90,191.64,191.84,152539
2019/10/15,09:33:00,191.83,191.96,191.79,191.95,70998
2019/10/15,09:34:00,191.94,191.99,191.91,191.94,63316
2019/10/15,09:35:00,191.97,192.08,191.97,192.04,76313
2019/10/15,09:36:00,192.04,192.10,192.03,192.03,26159
2019/10/15,09:37:00,192.03,192.03,191.92,191.92,47791
2019/10/15,09:38:00,191.92,192.10,191.89,192.08,70987
2019/10/15,09:39:00,192.09,192.16,192.08,192.16,100063
2019/10/15,09:40:00,192.17,192.17,192.08,192.15,80639
2019/10/15,09:41:00,192.15,192.19,192.10,192.18,36007
2019/10/15,09:42:00,192.18,192.19,192.11,192.18,31150
2019/10/15,09:43:00,192.18,192.26,192.15,192.17,57545
2019/10/15,09:44:00,192.17,192.27,192.04,192.20,651813
2019/10/15,09:45:00,192.20,192.23,192.17,192.18,240819
2019/10/15,09:46:00,192.18,192.21,192.12,192.15,186197
2019/10/15,09:47:00,192.15,192.20,192.14,192.14,254884
2019/10/15,09:48:00,192.14,192.24,192.14,192.23,50103
2019/10/15,09:49:00,192.23,192.30,192.19,192.20,71924
2019/10/15,09:50:00,192.19,192.24,192.18,192.23,28024
2019/10/15,09:51:00,192.24,192.25,192.17,192.17,30705
2019/10/15,09:52:00,192.17,192.22,192.12,192.12,33817
2019/10/15,09:53:00,192.12,192.16,192.11,192.11,19176
2019/10/15,09:54:00,192.11,192.17,192.10,192.17,23471
2019/10/15,09:55:00,192.17,192.17,192.07,192.08,59603
2019/10/15,09:56:00,192.09,192.10,192.01,192.03,18807
2019/10/15,09:57:00,192.02,192.05,191.98,192.04,19096
2019/10/15,09:58:00,192.04,192.08,192.04,192.07,38244
2019/10/15,09:59:00,192.07,192.13,192.06,192.11,28497
2019/10/15,10:00:00,192.11,192.14,192.09,192.11,63998
2019/10/15,10:01:00,192.12,192.21,192.11,192.21,31020
2019/10/15,10:02:00,192.21,192.27,192.20,192.20,102862
2019/10/15,10:03:00,192.21,192.34,192.21,192.28,97466
2019/10/15,10:04:00,192.28,192.31,192.27,192.29,20874
2019/10/15,10:05:00,192.29,192.29,192.25,192.28,20337
2019/10/15,10:06:00,192.29,192.32,192.27,192.29,36852
2019/10/15,10:07:00,192.28,192.35,192.25,192.33,42067
2019/10/15,10:08:00,192.33,192.37,192.32,192.34,48773
2019/10/15,10:09:00,192.34,192.36,192.30,192.30,26687
2019/10/15,10:10:00,192.31,192.38,192.29,192.35,48461
2019/10/15,10:11:00,192.35,192.43,192.31,192.42,93171
2019/10/15,10:12:00,192.42,192.50,192.40,192.50,79525
2019/10/15,10:13:00,192.50,192.52,192.47,192.48,46535
2019/10/15,10:14:00,192.48,192.55,192.48,192.53,53255
2019/10/15,10:15:00,192.53,192.62,192.53,192.58,120658
2019/10/15,10:16:00,192.58,192.66,192.58,192.61,78688
2019/10/15,10:17:00,192.61,192.66,192.61,192.65,46057
2019/10/15,10:18:00,192.65,192.65,192.59,192.61,70896
2019/10/15,10:19:00,192.61,192.64,192.59,192.60,26809
2019/10/15,10:20:00,192.60,192.61,192.56,192.59,104581
2019/10/15,10:21:00,192.59,192.66,192.59,192.64,86519
2019/10/15,10:22:00,192.64,192.65,192.62,192.64,38934
2019/10/15,10:23:00,192.63,192.65,192.60,192.60,35868
2019/10/15,10:24:00,192.60,192.60,192.54,192.54,37408
2019/10/15,10:25:00,192.54,192.57,192.52,192.55,54478
2019/10/15,10:26:00,192.56,192.59,192.55,192.59,30780
2019/10/15,10:27:00,192.59,192.65,192.58,192.65,52133
2019/10/15,10:28:00,192.65,192.82,192.64,192.79,188382
2019/10/15,10:29:00,192.79,192.87,192.78,192.83,65121
2019/10/15,10:30:00,192.84,192.92,192.77,192.78,114668
2019/10/15,10:31:00,192.78,192.85,192.73,192.75,49562
2019/10/15,10:32:00,192.75,192.85,192.75,192.81,67088
2019/10/15,10:33:00,192.80,192.89,192.80,192.86,186387
2019/10/15,10:34:00,192.86,192.93,192.84,192.87,55321
2019/10/15,10:35:00,192.87,192.93,192.84,192.93,66424
2019/10/15,10:36:00,192.93,193.14,192.92,193.14,133051
2019/10/15,10:37:00,193.14,193.20,193.06,193.07,91367
2019/10/15,10:38:00,193.07,193.15,193.06,193.13,71054
2019/10/15,10:39:00,193.14,193.19,193.10,193.15,59008
2019/10/15,10:40:00,193.15,193.19,193.11,193.13,62502
2019/10/15,10:41:00,193.14,193.33,193.14,193.30,140872
2019/10/15,10:42:00,193.31,193.38,193.25,193.31,321320
2019/10/15,10:43:00,193.30,193.33,193.23,193.27,83210
2019/10/15,10:44:00,193.28,193.32,193.24,193.31,111689
2019/10/15,10:45:00,193.32,193.39,193.26,193.30,214926
2019/10/15,10:46:00,193.31,193.36,193.31,193.32,122157
2019/10/15,10:47:00,193.31,193.37,193.28,193.33,46345
2019/10/15,10:48:00,193.33,193.35,193.25,193.33,588112
2019/10/15,10:49:00,193.33,193.36,193.31,193.31,47216
2019/10/15,10:50:00,193.31,193.32,193.28,193.29,36927
2019/10/15,10:51:00,193.29,193.33,193.28,193.32,31411
2019/10/15,10:52:00,193.33,193.33,193.29,193.31,22033
2019/10/15,10:53:00,193.31,193.43,193.31,193.41,79245
2019/10/15,10:54:00,193.41,193.43,193.40,193.40,64126
2019/10/15,10:55:00,193.41,193.43,193.38,193.38,41347
2019/10/15,10:56:00,193.38,193.46,193.35,193.42,40255
2019/10/15,10:57:00,193.42,193.48,193.40,193.43,48188
2019/10/15,10:58:00,193.43,193.48,193.42,193.48,41072
2019/10/15,10:59:00,193.47,193.49,193.44,193.49,25630
2019/10/15,11:00:00,193.49,193.54,193.49,193.53,71758
2019/10/15,11:01:00,193.54,193.59,193.49,193.52,78806
2019/10/15,11:02:00,193.52,193.63,193.50,193.61,82823
2019/10/15,11:03:00,193.61,193.61,193.51,193.52,85269
2019/10/15,11:04:00,193.51,193.53,193.44,193.47,111567
2019/10/15,11:05:00,193.47,193.48,193.39,193.42,48731
2019/10/15,11:06:00,193.42,193.43,193.37,193.38,44575
2019/10/15,11:07:00,193.38,193.47,193.34,193.46,149363
2019/10/15,11:08:00,193.45,193.48,193.37,193.39,100244
2019/10/15,11:09:00,193.39,193.44,193.36,193.43,30644
2019/10/15,11:10:00,193.43,193.48,193.42,193.46,37541
2019/10/15,11:11:00,193.45,193.45,193.32,193.33,52059
2019/10/15,11:12:00,193.33,193.37,193.32,193.35,67827
2019/10/15,11:13:00,193.35,193.37,193.29,193.32,54253
2019/10/15,11:14:00,193.32,193.33,193.28,193.32,29269
2019/10/15,11:15:00,193.32,193.33,193.21,193.24,48305
2019/10/15,11:16:00,193.23,193.28,193.17,193.17,115723
2019/10/15,11:17:00,193.17,193.22,193.17,193.19,103902
2019/10/15,11:18:00,193.19,193.20,193.11,193.13,58872
2019/10/15,11:19:00,193.14,193.20,193.14,193.20,88649
2019/10/15,11:20:00,193.19,193.20,193.17,193.19,175326
2019/10/15,11:21:00,193.19,193.23,193.18,193.22,39727
2019/10/15,11:22:00,193.22,193.22,193.12,193.12,59105
2019/10/15,11:23:00,193.13,193.15,193.08,193.15,101822
2019/10/15,11:24:00,193.15,193.18,193.10,193.12,70891
2019/10/15,11:25:00,193.12,193.19,193.08,193.18,62154
2019/10/15,11:26:00,193.18,193.31,193.18,193.30,89289
2019/10/15,11:27:00,193.29,193.32,193.26,193.26,25365
2019/10/15,11:28:00,193.26,193.27,193.22,193.24,21407
2019/10/15,11:29:00,193.24,193.29,193.22,193.27,27351
2019/10/15,11:30:00,193.25,193.38,193.25,193.35,65663
2019/10/15,11:31:00,193.34,193.38,193.31,193.32,46558
2019/10/15,11:32:00,193.33,193.36,193.33,193.35,30166
2019/10/15,11:33:00,193.35,193.36,193.32,193.36,26551
2019/10/15,11:34:00,193.36,193.38,193.30,193.30,28526
2019/10/15,11:35:00,193.30,193.32,193.22,193.22,31522
2019/10/15,11:36:00,193.21,193.23,193.09,193.11,197969
2019/10/15,11:37:00,193.10,193.14,193.06,193.13,84194
2019/10/15,11:38:00,193.13,193.14,193.03,193.07,62668
2019/10/15,11:39:00,193.08,193.09,193.05,193.05,17372
2019/10/15,11:40:00,193.04,193.09,193.02,193.05,41499
2019/10/15,11:41:00,193.05,193.13,193.04,193.11,64124
2019/10/15,11:42:00,193.11,193.16,193.11,193.14,27548
2019/10/15,11:43:00,193.14,193.18,193.14,193.17,21721
2019/10/15,11:44:00,193.16,193.17,193.13,193.14,12938
2019/10/15,11:45:00,193.14,193.21,193.13,193.18,14020
2019/10/15,11:46:00,193.18,193.22,193.17,193.21,13791
2019/10/15,11:47:00,193.21,193.22,193.13,193.13,21285
2019/10/15,11:48:00,193.15,193.21,193.15,193.20,23500
2019/10/15,11:49:00,193.20,193.25,193.20,193.24,21100
2019/10/15,11:50:00,193.23,193.32,193.23,193.30,38439
2019/10/15,11:51:00,193.30,193.32,193.28,193.28,14482
2019/10/15,11:52:00,193.29,193.31,193.28,193.28,10456
2019/10/15,11:53:00,193.28,193.31,193.28,193.31,118744
2019/10/15,11:54:00,193.31,193.36,193.31,193.35,93617
2019/10/15,11:55:00,193.35,193.36,193.29,193.29,80561
2019/10/15,11:56:00,193.28,193.32,193.24,193.32,33474
2019/10/15,11:57:00,193.32,193.43,193.32,193.39,28392
2019/10/15,11:58:00,193.40,193.41,193.35,193.35,26252
2019/10/15,11:59:00,193.36,193.39,193.35,193.38,17483
2019/10/15,12:00:00,193.38,193.41,193.37,193.40,12470
2019/10/15,12:01:00,193.41,193.47,193.41,193.45,32993
2019/10/15,12:02:00,193.45,193.50,193.43,193.50,26445
2019/10/15,12:03:00,193.50,193.55,193.49,193.53,32949
2019/10/15,12:04:00,193.54,193.55,193.51,193.52,19116
2019/10/15,12:05:00,193.51,193.52,193.45,193.47,98054
2019/10/15,12:06:00,193.47,193.51,193.47,193.51,20044
2019/10/15,12:07:00,193.51,193.53,193.50,193.52,22916
2019/10/15,12:08:00,193.52,193.53,193.47,193.47,34512
2019/10/15,12:09:00,193.47,193.48,193.39,193.40,58010
2019/10/15,12:10:00,193.40,193.41,193.38,193.40,15313
2019/10/15,12:11:00,193.39,193.45,193.38,193.44,29300
2019/10/15,12:12:00,193.44,193.48,193.43,193.47,18823
2019/10/15,12:13:00,193.46,193.47,193.43,193.45,23234
2019/10/15,12:14:00,193.45,193.45,193.41,193.41,14378
2019/10/15,12:15:00,193.41,193.46,193.41,193.42,11625
2019/10/15,12:16:00,193.43,193.46,193.41,193.46,21982
2019/10/15,12:17:00,193.46,193.48,193.42,193.47,18984
2019/10/15,12:18:00,193.48,193.49,193.46,193.47,18056
2019/10/15,12:19:00,193.48,193.49,193.42,193.42,18723
2019/10/15,12:20:00,193.42,193.44,193.41,193.42,12206
2019/10/15,12:21:00,193.42,193.46,193.39,193.46,28155
2019/10/15,12:22:00,193.46,193.49,193.43,193.43,17793
2019/10/15,12:23:00,193.43,193.44,193.38,193.41,12788
2019/10/15,12:24:00,193.42,193.43,193.39,193.40,22450
2019/10/15,12:25:00,193.40,193.41,193.36,193.38,16450
2019/10/15,12:26:00,193.38,193.41,193.36,193.36,21914
2019/10/15,12:27:00,193.35,193.36,193.28,193.30,20238
2019/10/15,12:28:00,193.30,193.36,193.29,193.34,34974
2019/10/15,12:29:00,193.35,193.37,193.28,193.28,45988
2019/10/15,12:30:00,193.29,193.30,193.23,193.27,30839
2019/10/15,12:31:00,193.27,193.30,193.26,193.30,5942
2019/10/15,12:32:00,193.30,193.35,193.30,193.32,22176
2019/10/15,12:33:00,193.33,193.38,193.32,193.35,13257
2019/10/15,12:34:00,193.35,193.35,193.33,193.34,21286
2019/10/15,12:35:00,193.34,193.34,193.32,193.32,7126
2019/10/15,12:36:00,193.31,193.33,193.30,193.31,12854
2019/10/15,12:37:00,193.31,193.33,193.29,193.32,17153
2019/10/15,12:38:00,193.32,193.34,193.31,193.34,14705
2019/10/15,12:39:00,193.34,193.37,193.34,193.37,10170
2019/10/15,12:40:00,193.36,193.39,193.35,193.36,28293
2019/10/15,12:41:00,193.39,193.42,193.37,193.37,21823
2019/10/15,12:42:00,193.37,193.37,193.30,193.32,34035
2019/10/15,12:43:00,193.32,193.38,193.32,193.36,21504
2019/10/15,12:44:00,193.36,193.36,193.32,193.35,10819
2019/10/15,12:45:00,193.35,193.36,193.30,193.31,10234
2019/10/15,12:46:00,193.31,193.35,193.31,193.32,12823
2019/10/15,12:47:00,193.32,193.33,193.29,193.29,21862
2019/10/15,12:48:00,193.29,193.32,193.29,193.31,17893
2019/10/15,12:49:00,193.31,193.32,193.30,193.32,6379
2019/10/15,12:50:00,193.32,193.33,193.31,193.31,12554
2019/10/15,12:51:00,193.31,193.36,193.27,193.27,221075
2019/10/15,12:52:00,193.27,193.32,193.27,193.32,13063
2019/10/15,12:53:00,193.32,193.37,193.31,193.36,19041
2019/10/15,12:54:00,193.34,193.39,193.34,193.39,9753
2019/10/15,12:55:00,193.38,193.43,193.38,193.43,18235
2019/10/15,12:56:00,193.43,193.47,193.41,193.44,26352
2019/10/15,12:57:00,193.44,193.48,193.42,193.48,11766
2019/10/15,12:58:00,193.48,193.50,193.47,193.50,14597
2019/10/15,12:59:00,193.50,193.50,193.45,193.45,26201
2019/10/15,13:00:00,193.45,193.47,193.44,193.47,13015
2019/10/15,13:01:00,193.48,193.54,193.48,193.53,36412
2019/10/15,13:02:00,193.52,193.56,193.52,193.56,13495
2019/10/15,13:03:00,193.56,193.57,193.51,193.52,35226
2019/10/15,13:04:00,193.52,193.54,193.51,193.52,12640
2019/10/15,13:05:00,193.52,193.55,193.52,193.53,19611
2019/10/15,13:06:00,193.54,193.60,193.54,193.59,42122
2019/10/15,13:07:00,193.59,193.62,193.58,193.61,25697
2019/10/15,13:08:00,193.60,193.61,193.54,193.55,20420
2019/10/15,13:09:00,193.55,193.56,193.51,193.52,32657
2019/10/15,13:10:00,193.53,193.54,193.50,193.53,20382
2019/10/15,13:11:00,193.53,193.57,193.52,193.56,8752
2019/10/15,13:12:00,193.57,193.59,193.57,193.58,8847
2019/10/15,13:13:00,193.58,193.61,193.57,193.60,9524
2019/10/15,13:14:00,193.60,193.63,193.59,193.59,20153
2019/10/15,13:15:00,193.61,193.62,193.56,193.56,54454
2019/10/15,13:16:00,193.57,193.59,193.52,193.54,16904
2019/10/15,13:17:00,193.54,193.57,193.53,193.57,52430
2019/10/15,13:18:00,193.57,193.60,193.57,193.60,12301
2019/10/15,13:19:00,193.60,193.62,193.59,193.60,17135
2019/10/15,13:20:00,193.60,193.61,193.57,193.60,64634
2019/10/15,13:21:00,193.60,193.62,193.59,193.61,16420
2019/10/15,13:22:00,193.62,193.67,193.61,193.64,22258
2019/10/15,13:23:00,193.64,193.64,193.61,193.61,8567
2019/10/15,13:24:00,193.61,193.61,193.58,193.60,11457
2019/10/15,13:25:00,193.60,193.60,193.48,193.48,68903
2019/10/15,13:26:00,193.48,193.54,193.47,193.54,31829
2019/10/15,13:27:00,193.55,193.58,193.54,193.56,11090
2019/10/15,13:28:00,193.56,193.57,193.53,193.55,9012
2019/10/15,13:29:00,193.54,193.54,193.51,193.53,8655
2019/10/15,13:30:00,193.53,193.58,193.53,193.56,18377
2019/10/15,13:31:00,193.56,193.61,193.55,193.61,16613
2019/10/15,13:32:00,193.61,193.61,193.58,193.59,3162
2019/10/15,13:33:00,193.59,193.59,193.53,193.54,7863
2019/10/15,13:34:00,193.53,193.55,193.53,193.55,11944
2019/10/15,13:35:00,193.55,193.61,193.55,193.58,16840
2019/10/15,13:36:00,193.58,193.60,193.56,193.60,18707
2019/10/15,13:37:00,193.60,193.60,193.57,193.57,12112
2019/10/15,13:38:00,193.58,193.62,193.58,193.60,13804
2019/10/15,13:39:00,193.60,193.60,193.58,193.60,12681
2019/10/15,13:40:00,193.60,193.63,193.60,193.63,15720
2019/10/15,13:41:00,193.62,193.65,193.59,193.59,19905
2019/10/15,13:42:00,193.59,193.61,193.58,193.59,6680
2019/10/15,13:43:00,193.59,193.64,193.58,193.63,20074
2019/10/15,13:44:00,193.62,193.63,193.60,193.61,17153
2019/10/15,13:45:00,193.61,193.61,193.59,193.61,10310
2019/10/15,13:46:00,193.60,193.76,193.59,193.72,147677
2019/10/15,13:47:00,193.72,193.76,193.70,193.76,27905
2019/10/15,13:48:00,193.75,193.75,193.72,193.73,16032
2019/10/15,13:49:00,193.73,193.75,193.73,193.74,55519
2019/10/15,13:50:00,193.73,193.75,193.72,193.75,28347
2019/10/15,13:51:00,193.75,193.80,193.75,193.79,53427
2019/10/15,13:52:00,193.79,193.82,193.76,193.76,31975
2019/10/15,13:53:00,193.76,193.77,193.71,193.77,46026
2019/10/15,13:54:00,193.77,193.81,193.77,193.80,14279
2019/10/15,13:55:00,193.79,193.82,193.78,193.81,28445
2019/10/15,13:56:00,193.80,193.83,193.79,193.83,15492
2019/10/15,13:57:00,193.82,193.88,193.82,193.84,47706
2019/10/15,13:58:00,193.84,193.85,193.79,193.80,22310
2019/10/15,13:59:00,193.80,193.82,193.80,193.81,18308
2019/10/15,14:00:00,193.82,193.84,193.81,193.81,18728
2019/10/15,14:01:00,193.83,193.88,193.80,193.87,37927
2019/10/15,14:02:00,193.87,193.90,193.87,193.89,26031
2019/10/15,14:03:00,193.89,193.89,193.85,193.88,28901
2019/10/15,14:04:00,193.87,193.88,193.83,193.84,24668
2019/10/15,14:05:00,193.85,193.87,193.84,193.85,80090
2019/10/15,14:06:00,193.85,193.86,193.75,193.77,92358
2019/10/15,14:07:00,193.77,193.82,193.77,193.81,33235
2019/10/15,14:08:00,193.81,193.83,193.80,193.81,15608
2019/10/15,14:09:00,193.80,193.82,193.80,193.81,26422
2019/10/15,14:10:00,193.81,193.85,193.81,193.84,51768
2019/10/15,14:11:00,193.84,193.91,193.84,193.90,64243
2019/10/15,14:12:00,193.89,193.90,193.87,193.89,20592
2019/10/15,14:13:00,193.89,193.90,193.87,193.90,16137
2019/10/15,14:14:00,193.90,193.90,193.86,193.88,10539
2019/10/15,14:15:00,193.88,193.89,193.86,193.88,13561
2019/10/15,14:16:00,193.88,193.92,193.88,193.90,82286
2019/10/15,14:17:00,193.91,193.93,193.90,193.91,31127
2019/10/15,14:18:00,193.90,193.92,193.90,193.91,19761
2019/10/15,14:19:00,193.91,193.95,193.89,193.92,69370
2019/10/15,14:20:00,193.92,193.93,193.91,193.92,23750
2019/10/15,14:21:00,193.92,193.95,193.89,193.95,40159
2019/10/15,14:22:00,193.95,193.95,193.93,193.94,17427
2019/10/15,14:23:00,193.95,193.96,193.93,193.95,20251
2019/10/15,14:24:00,193.95,193.97,193.92,193.93,26080
2019/10/15,14:25:00,193.92,193.95,193.92,193.95,47184
2019/10/15,14:26:00,193.95,193.95,193.92,193.93,17926
2019/10/15,14:27:00,193.93,193.94,193.88,193.90,45951
2019/10/15,14:28:00,193.90,193.92,193.89,193.89,33662
2019/10/15,14:29:00,193.88,193.90,193.87,193.89,22615
2019/10/15,14:30:00,193.89,193.89,193.86,193.88,32405
2019/10/15,14:31:00,193.88,193.89,193.85,193.87,31189
2019/10/15,14:32:00,193.87,193.91,193.87,193.90,28796
2019/10/15,14:33:00,193.91,193.93,193.88,193.88,40715
2019/10/15,14:34:00,193.88,193.88,193.83,193.83,26721
2019/10/15,14:35:00,193.83,193.87,193.83,193.83,22845
2019/10/15,14:36:00,193.83,193.85,193.82,193.84,22283
2019/10/15,14:37:00,193.83,193.85,193.83,193.83,14709
2019/10/15,14:38:00,193.82,193.86,193.82,193.84,34730
2019/10/15,14:39:00,193.85,193.86,193.84,193.85,225446
2019/10/15,14:40:00,193.84,193.85,193.80,193.83,17717
2019/10/15,14:41:00,193.83,193.86,193.81,193.86,24422
2019/10/15,14:42:00,193.86,193.91,193.84,193.89,96748
2019/10/15,14:43:00,193.89,193.91,193.87,193.87,34651
2019/10/15,14:44:00,193.87,193.87,193.84,193.86,10710
2019/10/15,14:45:00,193.86,193.88,193.86,193.88,16003
2019/10/15,14:46:00,193.88,193.91,193.87,193.88,18214
2019/10/15,14:47:00,193.88,193.88,193.85,193.86,10159
2019/10/15,14:48:00,193.86,193.89,193.84,193.86,13335
2019/10/15,14:49:00,193.86,193.87,193.84,193.84,16811
2019/10/15,14:50:00,193.85,193.85,193.80,193.83,20833
2019/10/15,14:51:00,193.84,193.85,193.81,193.84,43687
2019/10/15,14:52:00,193.83,193.84,193.81,193.83,20555
2019/10/15,14:53:00,193.83,193.83,193.80,193.80,8008
2019/10/15,14:54:00,193.80,193.82,193.80,193.81,12388
2019/10/15,14:55:00,193.82,193.83,193.78,193.80,11327
2019/10/15,14:56:00,193.80,193.86,193.80,193.84,448574
2019/10/15,14:57:00,193.84,193.84,193.80,193.81,37053
2019/10/15,14:58:00,193.80,193.82,193.75,193.78,32764
2019/10/15,14:59:00,193.79,193.79,193.70,193.70,36846
2019/10/15,15:00:00,193.70,193.76,193.65,193.74,53171
2019/10/15,15:01:00,193.74,193.74,193.69,193.70,26610
2019/10/15,15:02:00,193.70,193.70,193.65,193.70,33837
2019/10/15,15:03:00,193.69,193.69,193.65,193.65,441671
2019/10/15,15:04:00,193.65,193.67,193.63,193.66,28320
2019/10/15,15:05:00,193.66,193.70,193.64,193.68,22795
2019/10/15,15:06:00,193.68,193.71,193.68,193.70,17267
2019/10/15,15:07:00,193.71,193.74,193.71,193.73,35999
2019/10/15,15:08:00,193.73,193.73,193.66,193.66,37896
2019/10/15,15:09:00,193.67,193.67,193.63,193.64,33162
2019/10/15,15:10:00,193.64,193.65,193.59,193.62,25682
2019/10/15,15:11:00,193.62,193.63,193.59,193.60,27668
2019/10/15,15:12:00,193.59,193.62,193.59,193.60,29956
2019/10/15,15:13:00,193.60,193.60,193.53,193.55,138092
2019/10/15,15:14:00,193.55,193.59,193.55,193.56,31459
2019/10/15,15:15:00,193.57,193.58,193.56,193.57,28225
2019/10/15,15:16:00,193.56,193.59,193.50,193.59,79771
2019/10/15,15:17:00,193.59,193.61,193.58,193.61,33006
2019/10/15,15:18:00,193.62,193.66,193.61,193.65,139667
2019/10/15,15:19:00,193.65,193.66,193.63,193.64,53529
2019/10/15,15:20:00,193.64,193.64,193.58,193.59,39937
2019/10/15,15:21:00,193.58,193.64,193.58,193.63,41651
2019/10/15,15:22:00,193.63,193.63,193.59,193.59,28677
2019/10/15,15:23:00,193.59,193.61,193.58,193.61,26591
2019/10/15,15:24:00,193.61,193.64,193.59,193.64,29545
2019/10/15,15:25:00,193.65,193.68,193.64,193.68,32502
2019/10/15,15:26:00,193.67,193.71,193.65,193.70,39668
2019/10/15,15:27:00,193.70,193.76,193.70,193.73,40419
2019/10/15,15:28:00,193.72,193.76,193.72,193.74,52116
2019/10/15,15:29:00,193.75,193.78,193.74,193.76,21611
2019/10/15,15:30:00,193.75,193.77,193.74,193.76,36318
2019/10/15,15:31:00,193.77,193.79,193.70,193.74,32146
2019/10/15,15:32:00,193.73,193.79,193.73,193.77,33269
2019/10/15,15:33:00,193.77,193.77,193.63,193.64,38639
2019/10/15,15:34:00,193.64,193.66,193.56,193.59,59645
2019/10/15,15:35:00,193.59,193.70,193.59,193.66,62087
2019/10/15,15:36:00,193.65,193.70,193.64,193.67,32180
2019/10/15,15:37:00,193.68,193.68,193.60,193.60,21324
2019/10/15,15:38:00,193.60,193.61,193.58,193.58,25568
2019/10/15,15:39:00,193.58,193.62,193.58,193.60,27284
2019/10/15,15:40:00,193.61,193.65,193.60,193.61,23723
2019/10/15,15:41:00,193.61,193.65,193.61,193.64,442407
2019/10/15,15:42:00,193.64,193.64,193.61,193.64,24622
2019/10/15,15:43:00,193.64,193.65,193.57,193.59,44723
2019/10/15,15:44:00,193.60,193.60,193.58,193.60,33563
2019/10/15,15:45:00,193.60,193.60,193.56,193.56,51856
2019/10/15,15:46:00,193.55,193.61,193.52,193.60,105264
2019/10/15,15:47:00,193.60,193.65,193.59,193.62,42228
2019/10/15,15:48:00,193.63,193.63,193.54,193.54,32943
2019/10/15,15:49:00,193.54,193.59,193.53,193.56,39715
2019/10/15,15:50:00,193.56,193.56,193.50,193.55,84203
2019/10/15,15:51:00,193.54,193.62,193.52,193.62,92303
2019/10/15,15:52:00,193.62,193.64,193.59,193.62,101000
2019/10/15,15:53:00,193.62,193.62,193.56,193.59,166598
2019/10/15,15:54:00,193.59,193.60,193.52,193.55,126060
2019/10/15,15:55:00,193.54,193.55,193.46,193.48,259612
2019/10/15,15:56:00,193.48,193.66,193.48,193.53,551161
2019/10/15,15:57:00,193.53,193.58,193.49,193.49,108671
2019/10/15,15:58:00,193.49,193.50,193.43,193.50,123001
2019/10/15,15:59:00,193.50,193.61,193.47,193.58,153127
2019/10/15,16:00:00,193.58,193.61,193.48,193.52,616735
2019/10/16,09:31:00,192.88,192.88,192.73,192.77,210588
2019/10/16,09:32:00,192.77,192.84,192.69,192.71,207057
2019/10/16,09:33:00,192.71,192.72,192.64,192.72,176858
2019/10/16,09:34:00,192.72,192.93,192.65,192.93,182563
2019/10/16,09:35:00,192.94,192.97,192.87,192.93,85356
2019/10/16,09:36:00,192.93,193.02,192.77,192.78,106613
2019/10/16,09:37:00,192.78,192.82,192.69,192.79,103139
2019/10/16,09:38:00,192.79,192.92,192.79,192.87,65208
2019/10/16,09:39:00,192.88,192.96,192.85,192.94,85702
2019/10/16,09:40:00,192.94,192.99,192.85,192.90,51197
2019/10/16,09:41:00,192.88,192.96,192.86,192.96,25509
2019/10/16,09:42:00,192.98,193.08,192.94,192.95,94156
2019/10/16,09:43:00,192.95,192.95,192.84,192.89,58072
2019/10/16,09:44:00,192.90,193.01,192.89,193.01,43008
2019/10/16,09:45:00,193.02,193.02,192.91,192.97,49675
2019/10/16,09:46:00,192.97,192.99,192.88,192.88,75561
2019/10/16,09:47:00,192.88,192.88,192.75,192.79,108045
2019/10/16,09:48:00,192.79,192.94,192.79,192.87,66636
2019/10/16,09:49:00,192.87,192.99,192.86,192.93,23663
2019/10/16,09:50:00,192.93,193.00,192.92,193.00,39826
2019/10/16,09:51:00,193.01,193.03,192.81,192.86,40501
2019/10/16,09:52:00,192.86,192.88,192.77,192.85,77197
2019/10/16,09:53:00,192.85,192.89,192.81,192.81,90866
2019/10/16,09:54:00,192.81,192.86,192.75,192.86,41036
2019/10/16,09:55:00,192.86,192.91,192.82,192.91,22080
2019/10/16,09:56:00,192.91,192.95,192.85,192.85,39832
2019/10/16,09:57:00,192.84,192.90,192.80,192.84,49420
2019/10/16,09:58:00,192.83,192.84,192.75,192.77,167027
2019/10/16,09:59:00,192.77,192.79,192.65,192.69,89165
2019/10/16,10:00:00,192.68,192.74,192.64,192.74,31405
2019/10/16,10:01:00,192.74,192.79,192.67,192.67,28312
2019/10/16,10:02:00,192.67,192.81,192.65,192.76,24294
2019/10/16,10:03:00,192.76,192.76,192.58,192.67,98904
2019/10/16,10:04:00,192.66,192.74,192.56,192.56,143914
2019/10/16,10:05:00,192.56,192.60,192.43,192.52,149614
2019/10/16,10:06:00,192.51,192.54,192.43,192.47,83326
2019/10/16,10:07:00,192.47,192.54,192.45,192.51,41114
2019/10/16,10:08:00,192.53,192.64,192.52,192.63,53358
2019/10/16,10:09:00,192.64,192.75,192.63,192.71,79719
2019/10/16,10:10:00,192.72,192.78,192.68,192.71,63241
2019/10/16,10:11:00,192.71,192.80,192.71,192.75,44561
2019/10/16,10:12:00,192.75,192.80,192.75,192.78,46791
2019/10/16,10:13:00,192.79,192.85,192.79,192.79,62231
2019/10/16,10:14:00,192.78,192.82,192.77,192.79,24074
2019/10/16,10:15:00,192.80,192.85,192.77,192.78,50976
2019/10/16,10:16:00,192.77,192.83,192.71,192.81,46891
2019/10/16,10:17:00,192.82,192.90,192.82,192.84,51984
2019/10/16,10:18:00,192.83,192.92,192.83,192.91,35659
2019/10/16,10:19:00,192.91,192.98,192.91,192.94,70803
2019/10/16,10:20:00,192.94,192.99,192.93,192.93,62709
2019/10/16,10:21:00,192.94,192.99,192.94,192.96,19833
2019/10/16,10:22:00,192.97,192.98,192.92,192.93,29231
2019/10/16,10:23:00,192.93,192.95,192.89,192.92,54032
2019/10/16,10:24:00,192.92,192.97,192.90,192.92,39196
2019/10/16,10:25:00,192.92,192.98,192.91,192.96,34855
2019/10/16,10:26:00,192.96,192.98,192.89,192.97,49405
2019/10/16,10:27:00,192.98,193.13,192.98,193.09,116392
2019/10/16,10:28:00,193.08,193.16,193.08,193.09,99078
2019/10/16,10:29:00,193.09,193.13,193.08,193.12,41437
2019/10/16,10:30:00,193.10,193.13,193.06,193.12,29119
2019/10/16,10:31:00,193.11,193.16,192.98,193.02,98389
2019/10/16,10:32:00,193.02,193.12,193.02,193.10,52566
2019/10/16,10:33:00,193.10,193.19,193.09,193.11,54477
2019/10/16,10:34:00,193.11,193.15,193.05,193.06,23132
2019/10/16,10:35:00,193.06,193.06,192.96,193.06,52721
2019/10/16,10:36:00,193.06,193.16,193.06,193.16,35848
2019/10/16,10:37:00,193.16,193.23,193.14,193.22,238873
2019/10/16,10:38:00,193.21,193.24,193.16,193.16,14786
2019/10/16,10:39:00,193.16,193.19,193.15,193.17,15161
2019/10/16,10:40:00,193.16,193.21,193.14,193.18,30893
2019/10/16,10:41:00,193.18,193.21,193.13,193.18,16882
2019/10/16,10:42:00,193.18,193.19,193.10,193.12,378691
2019/10/16,10:43:00,193.11,193.14,193.09,193.10,52039
2019/10/16,10:44:00,193.10,193.12,193.08,193.10,17416
2019/10/16,10:45:00,193.10,193.13,193.03,193.07,24361
2019/10/16,10:46:00,193.07,193.18,193.07,193.11,107950
2019/10/16,10:47:00,193.11,193.16,193.08,193.12,18368
2019/10/16,10:48:00,193.12,193.15,193.08,193.12,27593
2019/10/16,10:49:00,193.11,193.12,193.06,193.07,29394
2019/10/16,10:50:00,193.07,193.10,192.97,193.09,66335
2019/10/16,10:51:00,193.09,193.15,193.09,193.15,48365
2019/10/16,10:52:00,193.15,193.30,193.15,193.26,103342
2019/10/16,10:53:00,193.26,193.38,193.26,193.33,73131
2019/10/16,10:54:00,193.33,193.37,193.27,193.34,34301
2019/10/16,10:55:00,193.34,193.35,193.28,193.28,32845
2019/10/16,10:56:00,193.28,193.35,193.25,193.33,72428
2019/10/16,10:57:00,193.34,193.37,193.31,193.37,18517
2019/10/16,10:58:00,193.37,193.41,193.34,193.38,51880
2019/10/16,10:59:00,193.39,193.39,193.32,193.33,24903
2019/10/16,11:00:00,193.33,193.37,193.27,193.34,148910
2019/10/16,11:01:00,193.35,193.40,193.32,193.39,57992
2019/10/16,11:02:00,193.39,193.47,193.39,193.44,34545
2019/10/16,11:03:00,193.43,193.44,193.35,193.40,22376
2019/10/16,11:04:00,193.40,193.45,193.39,193.42,19397
2019/10/16,11:05:00,193.41,193.47,193.41,193.43,21450
2019/10/16,11:06:00,193.43,193.49,193.42,193.47,43192
2019/10/16,11:07:00,193.47,193.53,193.46,193.46,59312
2019/10/16,11:08:00,193.46,193.47,193.38,193.40,36132
2019/10/16,11:09:00,193.40,193.43,193.38,193.39,15761
2019/10/16,11:10:00,193.38,193.41,193.32,193.33,43939
2019/10/16,11:11:00,193.33,193.38,193.31,193.31,75543
2019/10/16,11:12:00,193.32,193.35,193.31,193.31,11590
2019/10/16,11:13:00,193.31,193.34,193.29,193.32,16636
2019/10/16,11:14:00,193.32,193.33,193.29,193.30,15561
2019/10/16,11:15:00,193.32,193.33,193.28,193.31,31854
2019/10/16,11:16:00,193.30,193.31,193.18,193.20,127063
2019/10/16,11:17:00,193.20,193.25,193.19,193.22,27870
2019/10/16,11:18:00,193.22,193.22,193.13,193.13,28364
2019/10/16,11:19:00,193.14,193.16,193.08,193.12,111415
2019/10/16,11:20:00,193.11,193.14,193.08,193.08,37112
2019/10/16,11:21:00,193.08,193.13,193.07,193.13,28952
2019/10/16,11:22:00,193.12,193.13,193.08,193.08,21198
2019/10/16,11:23:00,193.08,193.12,193.08,193.09,17690
2019/10/16,11:24:00,193.10,193.14,193.09,193.13,13089
2019/10/16,11:25:00,193.13,193.17,193.09,193.11,33541
2019/10/16,11:26:00,193.10,193.15,193.10,193.13,22727
2019/10/16,11:27:00,193.13,193.15,193.11,193.15,314337
2019/10/16,11:28:00,193.15,193.15,193.04,193.04,363488
2019/10/16,11:29:00,193.04,193.07,193.03,193.07,53788
2019/10/16,11:30:00,193.07,193.07,193.01,193.02,28305
2019/10/16,11:31:00,193.02,193.06,193.00,193.01,24991
2019/10/16,11:32:00,193.01,193.05,192.99,193.02,45567
2019/10/16,11:33:00,193.01,193.02,192.91,192.91,72809
2019/10/16,11:34:00,192.91,192.91,192.80,192.86,418486
2019/10/16,11:35:00,192.86,192.86,192.78,192.79,296717
2019/10/16,11:36:00,192.79,192.85,192.79,192.83,17184
2019/10/16,11:37:00,192.83,192.88,192.83,192.88,15937
2019/10/16,11:38:00,192.88,192.96,192.87,192.94,94367
2019/10/16,11:39:00,192.94,192.94,192.90,192.93,26925
2019/10/16,11:40:00,192.94,192.94,192.90,192.91,38661
2019/10/16,11:41:00,192.90,192.91,192.88,192.90,20829
2019/10/16,11:42:00,192.92,192.96,192.90,192.92,14128
2019/10/16,11:43:00,192.92,193.01,192.92,193.01,24162
2019/10/16,11:44:00,193.01,193.01,192.98,193.00,11030
2019/10/16,11:45:00,192.98,193.04,192.98,193.04,14805
2019/10/16,11:46:00,193.03,193.15,193.03,193.14,65046
2019/10/16,11:47:00,193.14,193.14,193.10,193.10,21624
2019/10/16,11:48:00,193.10,193.12,193.08,193.12,13281
2019/10/16,11:49:00,193.13,193.20,193.13,193.18,27900
2019/10/16,11:50:00,193.18,193.29,193.17,193.26,66472
2019/10/16,11:51:00,193.28,193.28,193.15,193.16,78102
2019/10/16,11:52:00,193.18,193.19,193.10,193.12,27782
2019/10/16,11:53:00,193.12,193.16,193.10,193.14,15215
2019/10/16,11:54:00,193.14,193.17,193.12,193.15,11589
2019/10/16,11:55:00,193.15,193.16,193.11,193.11,14701
2019/10/16,11:56:00,193.11,193.11,193.04,193.06,30812
2019/10/16,11:57:00,193.06,193.07,193.02,193.07,25253
2019/10/16,11:58:00,193.07,193.10,193.07,193.07,11173
2019/10/16,11:59:00,193.07,193.07,193.01,193.01,8558
2019/10/16,12:00:00,193.01,193.03,192.99,193.00,13543
2019/10/16,12:01:00,193.00,193.10,192.99,193.03,66637
2019/10/16,12:02:00,193.03,193.05,193.01,193.03,9614
2019/10/16,12:03:00,193.03,193.05,193.01,193.05,29624
2019/10/16,12:04:00,193.07,193.08,193.05,193.05,12718
2019/10/16,12:05:00,193.05,193.06,193.03,193.05,7807
2019/10/16,12:06:00,193.05,193.15,193.05,193.12,58034
2019/10/16,12:07:00,193.12,193.13,193.09,193.12,36479
2019/10/16,12:08:00,193.12,193.14,193.07,193.09,16290
2019/10/16,12:09:00,193.10,193.10,193.08,193.09,100100
2019/10/16,12:10:00,193.09,193.09,193.04,193.08,13130
2019/10/16,12:11:00,193.08,193.08,193.02,193.06,9839
2019/10/16,12:12:00,193.05,193.05,192.97,193.00,17439
2019/10/16,12:13:00,193.00,193.01,192.97,192.98,11423
2019/10/16,12:14:00,192.98,193.00,192.98,192.99,13097
2019/10/16,12:15:00,193.00,193.00,192.93,192.93,21898
2019/10/16,12:16:00,192.93,192.97,192.93,192.94,14877
2019/10/16,12:17:00,192.94,192.97,192.92,192.95,27185
2019/10/16,12:18:00,192.95,192.98,192.94,192.97,24256
2019/10/16,12:19:00,192.98,192.98,192.88,192.91,18196
2019/10/16,12:20:00,192.91,192.92,192.88,192.91,32367
2019/10/16,12:21:00,192.90,192.96,192.89,192.95,14874
2019/10/16,12:22:00,192.96,192.96,192.91,192.96,12149
2019/10/16,12:23:00,192.96,192.98,192.95,192.97,9526
2019/10/16,12:24:00,192.97,192.97,192.90,192.90,14698
2019/10/16,12:25:00,192.90,192.92,192.87,192.91,38297
2019/10/16,12:26:00,192.91,192.93,192.89,192.90,13672
2019/10/16,12:27:00,192.91,192.94,192.89,192.92,17132
2019/10/16,12:28:00,192.92,192.92,192.86,192.86,5968
2019/10/16,12:29:00,192.86,192.87,192.80,192.82,17378
2019/10/16,12:30:00,192.81,192.89,192.81,192.89,14268
2019/10/16,12:31:00,192.89,192.93,192.89,192.91,11000
2019/10/16,12:32:00,192.91,192.92,192.85,192.87,19881
2019/10/16,12:33:00,192.87,192.88,192.82,192.85,14489
2019/10/16,12:34:00,192.85,192.85,192.80,192.81,10847
2019/10/16,12:35:00,192.81,192.85,192.80,192.84,13428
2019/10/16,12:36:00,192.84,192.84,192.82,192.82,19182
2019/10/16,12:37:00,192.82,192.86,192.80,192.86,25891
2019/10/16,12:38:00,192.86,192.87,192.81,192.83,17516
2019/10/16,12:39:00,192.82,192.84,192.78,192.81,12334
2019/10/16,12:40:00,192.81,192.83,192.77,192.78,11629
2019/10/16,12:41:00,192.78,192.80,192.72,192.80,13310
2019/10/16,12:42:00,192.80,192.82,192.77,192.82,9125
2019/10/16,12:43:00,192.82,192.82,192.77,192.79,7728
2019/10/16,12:44:00,192.79,192.79,192.73,192.75,9587
2019/10/16,12:45:00,192.75,192.78,192.75,192.77,14261
2019/10/16,12:46:00,192.77,192.83,192.77,192.83,44253
2019/10/16,12:47:00,192.82,192.87,192.82,192.86,19679
2019/10/16,12:48:00,192.86,192.86,192.85,192.85,10470
2019/10/16,12:49:00,192.85,192.86,192.81,192.85,20730
2019/10/16,12:50:00,192.85,192.85,192.78,192.81,35314
2019/10/16,12:51:00,192.82,192.82,192.68,192.68,70305
2019/10/16,12:52:00,192.68,192.73,192.68,192.71,14587
2019/10/16,12:53:00,192.71,192.73,192.68,192.68,14980
2019/10/16,12:54:00,192.68,192.71,192.67,192.70,7774
2019/10/16,12:55:00,192.70,192.73,192.70,192.72,33192
2019/10/16,12:56:00,192.73,192.78,192.70,192.77,54710
2019/10/16,12:57:00,192.77,192.77,192.75,192.75,12740
2019/10/16,12:58:00,192.76,192.76,192.71,192.72,12459
2019/10/16,12:59:00,192.72,192.72,192.69,192.70,9193
2019/10/16,13:00:00,192.69,192.74,192.68,192.69,11442
2019/10/16,13:01:00,192.69,192.74,192.69,192.70,32567
2019/10/16,13:02:00,192.70,192.76,192.69,192.76,12113
2019/10/16,13:03:00,192.76,192.86,192.75,192.84,31238
2019/10/16,13:04:00,192.84,192.84,192.79,192.80,89642
2019/10/16,13:05:00,192.80,192.80,192.73,192.73,30473
2019/10/16,13:06:00,192.73,192.74,192.72,192.73,8528
2019/10/16,13:07:00,192.73,192.78,192.72,192.72,15779
2019/10/16,13:08:00,192.72,192.73,192.70,192.70,16163
2019/10/16,13:09:00,192.70,192.72,192.69,192.71,13436
2019/10/16,13:10:00,192.71,192.72,192.61,192.66,131481
2019/10/16,13:11:00,192.65,192.67,192.63,192.66,8471
2019/10/16,13:12:00,192.66,192.68,192.63,192.67,41469
2019/10/16,13:13:00,192.67,192.68,192.65,192.67,53867
2019/10/16,13:14:00,192.67,192.67,192.61,192.63,68688
2019/10/16,13:15:00,192.63,192.66,192.56,192.63,141167
2019/10/16,13:16:00,192.63,192.64,192.60,192.63,86249
2019/10/16,13:17:00,192.63,192.64,192.60,192.60,8512
2019/10/16,13:18:00,192.59,192.62,192.58,192.61,24034
2019/10/16,13:19:00,192.62,192.64,192.60,192.63,35899
2019/10/16,13:20:00,192.64,192.64,192.60,192.62,61776
2019/10/16,13:21:00,192.63,192.72,192.63,192.70,25548
2019/10/16,13:22:00,192.70,192.70,192.64,192.65,16198
2019/10/16,13:23:00,192.65,192.65,192.62,192.63,11981
2019/10/16,13:24:00,192.63,192.63,192.59,192.62,7839
2019/10/16,13:25:00,192.61,192.62,192.60,192.60,12009
2019/10/16,13:26:00,192.60,192.65,192.59,192.63,19367
2019/10/16,13:27:00,192.63,192.63,192.60,192.63,8875
2019/10/16,13:28:00,192.63,192.63,192.57,192.60,8387
2019/10/16,13:29:00,192.60,192.62,192.58,192.62,13975
2019/10/16,13:30:00,192.63,192.67,192.63,192.66,19099
2019/10/16,13:31:00,192.66,192.71,192.66,192.70,22178
2019/10/16,13:32:00,192.70,192.74,192.70,192.71,11922
2019/10/16,13:33:00,192.72,192.72,192.68,192.71,226547
2019/10/16,13:34:00,192.72,192.77,192.72,192.75,219785
2019/10/16,13:35:00,192.76,192.79,192.75,192.79,29556
2019/10/16,13:36:00,192.80,192.82,192.79,192.81,37533
2019/10/16,13:37:00,192.81,192.82,192.79,192.80,21647
2019/10/16,13:38:00,192.80,192.84,192.80,192.83,8690
2019/10/16,13:39:00,192.83,192.84,192.79,192.82,9961
2019/10/16,13:40:00,192.82,192.83,192.81,192.82,15675
2019/10/16,13:41:00,192.82,192.83,192.80,192.80,19062
2019/10/16,13:42:00,192.79,192.82,192.78,192.82,15006
2019/10/16,13:43:00,192.82,192.88,192.81,192.87,34281
2019/10/16,13:44:00,192.87,192.89,192.61,192.76,242163
2019/10/16,13:45:00,192.76,192.83,192.76,192.82,61495
2019/10/16,13:46:00,192.82,192.84,192.75,192.76,32062
2019/10/16,13:47:00,192.77,192.81,192.68,192.72,91388
2019/10/16,13:48:00,192.75,192.80,192.75,192.78,20557
2019/10/16,13:49:00,192.78,192.81,192.78,192.80,38694
2019/10/16,13:50:00,192.79,192.84,192.77,192.78,37741
2019/10/16,13:51:00,192.78,192.80,192.77,192.78,4260
2019/10/16,13:52:00,192.78,192.82,192.77,192.82,8895
2019/10/16,13:53:00,192.82,192.82,192.77,192.77,36277
2019/10/16,13:54:00,192.77,192.77,192.73,192.76,17364
2019/10/16,13:55:00,192.76,192.78,192.74,192.75,14000
2019/10/16,13:56:00,192.74,192.75,192.69,192.70,8184
2019/10/16,13:57:00,192.71,192.73,192.63,192.67,57790
2019/10/16,13:58:00,192.67,192.67,192.64,192.67,13621
2019/10/16,13:59:00,192.67,192.68,192.64,192.67,21456
2019/10/16,14:00:00,192.67,192.67,192.63,192.64,14705
2019/10/16,14:01:00,192.65,192.73,192.61,192.62,40973
2019/10/16,14:02:00,192.62,192.68,192.62,192.67,15940
2019/10/16,14:03:00,192.68,192.70,192.68,192.70,14559
2019/10/16,14:04:00,192.70,192.70,192.65,192.68,25129
2019/10/16,14:05:00,192.68,192.68,192.65,192.66,15616
2019/10/16,14:06:00,192.66,192.67,192.62,192.65,25200
2019/10/16,14:07:00,192.66,192.71,192.65,192.71,37504
2019/10/16,14:08:00,192.71,192.71,192.69,192.69,13439
2019/10/16,14:09:00,192.69,192.70,192.66,192.68,12443
2019/10/16,14:10:00,192.68,192.71,192.67,192.71,12256
2019/10/16,14:11:00,192.71,192.76,192.71,192.76,13555
2019/10/16,14:12:00,192.76,192.76,192.74,192.75,8435
2019/10/16,14:13:00,192.75,192.76,192.72,192.75,14982
2019/10/16,14:14:00,192.75,192.80,192.75,192.77,16573
2019/10/16,14:15:00,192.77,192.81,192.77,192.81,8700
2019/10/16,14:16:00,192.81,192.83,192.76,192.78,25862
2019/10/16,14:17:00,192.78,192.79,192.77,192.79,10457
2019/10/16,14:18:00,192.79,192.81,192.78,192.80,16874
2019/10/16,14:19:00,192.80,192.84,192.79,192.84,23595
2019/10/16,14:20:00,192.84,192.84,192.80,192.81,15352
2019/10/16,14:21:00,192.81,192.83,192.79,192.83,23384
2019/10/16,14:22:00,192.83,192.84,192.80,192.82,10384
2019/10/16,14:23:00,192.82,192.85,192.81,192.85,24355
2019/10/16,14:24:00,192.85,192.86,192.83,192.86,13340
2019/10/16,14:25:00,192.86,192.87,192.81,192.82,20517
2019/10/16,14:26:00,192.82,192.86,192.82,192.84,10107
2019/10/16,14:27:00,192.85,192.85,192.84,192.85,6270
2019/10/16,14:28:00,192.84,192.87,192.84,192.86,10525
2019/10/16,14:29:00,192.86,192.88,192.86,192.87,23370
2019/10/16,14:30:00,192.87,192.87,192.79,192.81,26960
2019/10/16,14:31:00,192.82,192.85,192.81,192.85,17985
2019/10/16,14:32:00,192.85,192.91,192.85,192.89,50895
2019/10/16,14:33:00,192.89,192.91,192.88,192.89,23805
2019/10/16,14:34:00,192.89,192.95,192.89,192.94,48583
2019/10/16,14:35:00,192.94,192.95,192.90,192.94,32811
2019/10/16,14:36:00,192.95,192.98,192.95,192.97,15000
2019/10/16,14:37:00,192.98,192.99,192.96,192.99,23894
2019/10/16,14:38:00,192.99,193.01,192.94,192.96,52576
2019/10/16,14:39:00,192.96,192.97,192.93,192.95,16907
2019/10/16,14:40:00,192.95,193.02,192.92,193.00,57096
2019/10/16,14:41:00,193.00,193.05,192.99,193.00,44473
2019/10/16,14:42:00,193.00,193.03,192.99,193.03,23470
2019/10/16,14:43:00,193.03,193.05,193.01,193.04,21674
2019/10/16,14:44:00,193.05,193.05,193.01,193.03,20127
2019/10/16,14:45:00,193.04,193.04,193.01,193.02,13816
2019/10/16,14:46:00,193.02,193.05,193.02,193.04,30564
2019/10/16,14:47:00,193.05,193.05,193.01,193.03,17953
2019/10/16,14:48:00,193.03,193.05,193.00,193.02,54117
2019/10/16,14:49:00,193.01,193.03,193.01,193.03,5756
2019/10/16,14:50:00,193.04,193.04,193.01,193.03,35757
2019/10/16,14:51:00,193.03,193.07,193.02,193.06,18926
2019/10/16,14:52:00,193.05,193.09,193.05,193.07,43541
2019/10/16,14:53:00,193.07,193.07,193.02,193.02,19131
2019/10/16,14:54:00,193.03,193.08,193.02,193.06,19234
2019/10/16,14:55:00,193.06,193.06,193.03,193.05,30817
2019/10/16,14:56:00,193.05,193.06,193.02,193.04,23914
2019/10/16,14:57:00,193.04,193.07,193.04,193.06,16694
2019/10/16,14:58:00,193.06,193.06,193.02,193.02,16106
2019/10/16,14:59:00,193.03,193.07,193.02,193.04,12824
2019/10/16,15:00:00,193.04,193.06,193.00,193.01,31661
2019/10/16,15:01:00,193.01,193.03,192.97,192.97,53431
2019/10/16,15:02:00,192.96,192.99,192.95,192.99,50079
2019/10/16,15:03:00,192.99,193.01,192.97,193.01,10490
2019/10/16,15:04:00,193.01,193.03,193.00,193.00,15016
2019/10/16,15:05:00,193.00,193.01,192.94,192.96,52842
2019/10/16,15:06:00,192.96,192.96,192.91,192.93,102906
2019/10/16,15:07:00,192.93,192.97,192.93,192.96,20476
2019/10/16,15:08:00,192.96,192.97,192.94,192.94,9403
2019/10/16,15:09:00,192.94,192.94,192.91,192.92,18128
2019/10/16,15:10:00,192.93,192.95,192.89,192.91,8318
2019/10/16,15:11:00,192.91,192.92,192.90,192.91,63230
2019/10/16,15:12:00,192.90,192.91,192.87,192.89,11239
2019/10/16,15:13:00,192.89,192.91,192.88,192.89,40918
2019/10/16,15:14:00,192.89,192.90,192.82,192.82,75604
2019/10/16,15:15:00,192.83,192.86,192.81,192.83,28580
2019/10/16,15:16:00,192.83,192.84,192.77,192.77,37150
2019/10/16,15:17:00,192.79,192.79,192.72,192.73,59297
2019/10/16,15:18:00,192.73,192.74,192.71,192.72,20435
2019/10/16,15:19:00,192.72,192.82,192.72,192.81,58907
2019/10/16,15:20:00,192.82,192.88,192.78,192.78,77866
2019/10/16,15:21:00,192.78,192.79,192.76,192.79,65224
2019/10/16,15:22:00,192.80,192.83,192.79,192.81,23890
2019/10/16,15:23:00,192.81,192.81,192.76,192.76,31134
2019/10/16,15:24:00,192.77,192.79,192.77,192.78,13879
2019/10/16,15:25:00,192.78,192.79,192.76,192.79,8979
2019/10/16,15:26:00,192.79,192.82,192.79,192.80,11910
2019/10/16,15:27:00,192.81,192.84,192.80,192.82,15837
2019/10/16,15:28:00,192.82,192.82,192.79,192.81,14650
2019/10/16,15:29:00,192.81,192.82,192.79,192.79,10055
2019/10/16,15:30:00,192.79,192.81,192.77,192.81,9070
2019/10/16,15:31:00,192.81,192.86,192.79,192.85,29922
2019/10/16,15:32:00,192.85,192.90,192.84,192.87,35464
2019/10/16,15:33:00,192.87,192.89,192.86,192.86,11256
2019/10/16,15:34:00,192.86,192.88,192.84,192.84,19271
2019/10/16,15:35:00,192.84,192.88,192.84,192.88,12601
2019/10/16,15:36:00,192.88,192.90,192.87,192.89,17110
2019/10/16,15:37:00,192.88,192.91,192.87,192.91,6957
2019/10/16,15:38:00,192.91,192.93,192.90,192.93,12491
2019/10/16,15:39:00,192.93,192.96,192.93,192.96,18772
2019/10/16,15:40:00,192.96,192.98,192.94,192.96,48901
2019/10/16,15:41:00,192.96,192.97,192.94,192.96,86469
2019/10/16,15:42:00,192.97,192.99,192.97,192.98,9089
2019/10/16,15:43:00,192.99,193.01,192.98,192.99,30276
2019/10/16,15:44:00,192.99,193.02,192.97,192.99,31612
2019/10/16,15:45:00,192.99,193.00,192.85,192.87,82086
2019/10/16,15:46:00,192.86,192.95,192.85,192.94,41029
2019/10/16,15:47:00,192.93,192.99,192.92,192.97,39387
2019/10/16,15:48:00,192.96,193.01,192.96,192.99,42953
2019/10/16,15:49:00,192.99,193.00,192.96,192.98,35534
2019/10/16,15:50:00,192.98,193.00,192.93,192.95,54968
2019/10/16,15:51:00,192.95,193.02,192.93,193.00,63383
2019/10/16,15:52:00,193.00,193.01,192.99,192.99,56838
2019/10/16,15:53:00,193.00,193.07,192.86,193.06,528089
2019/10/16,15:54:00,193.06,193.07,193.03,193.07,80619
2019/10/16,15:55:00,193.07,193.14,193.05,193.13,166451
2019/10/16,15:56:00,193.12,193.15,192.99,192.99,320394
2019/10/16,15:57:00,192.99,193.01,192.93,192.95,111549
2019/10/16,15:58:00,192.95,193.03,192.93,193.01,266985
2019/10/16,15:59:00,193.01,193.04,192.99,193.02,117241
2019/10/16,16:00:00,193.02,193.08,192.97,193.04,415847
2019/10/17,09:31:00,194.18,194.32,194.18,194.30,111446
2019/10/17,09:32:00,194.30,194.37,194.27,194.31,71001
2019/10/17,09:33:00,194.31,194.48,194.30,194.43,81495
2019/10/17,09:34:00,194.43,194.44,194.23,194.31,89634
2019/10/17,09:35:00,194.30,194.36,194.21,194.24,92493
2019/10/17,09:36:00,194.23,194.36,194.03,194.04,191042
2019/10/17,09:37:00,194.05,194.09,193.95,194.09,94752
2019/10/17,09:38:00,194.08,194.13,194.04,194.08,56740
2019/10/17,09:39:00,194.08,194.10,193.99,194.02,47440
2019/10/17,09:40:00,194.01,194.02,193.90,193.97,76671
2019/10/17,09:41:00,193.96,194.05,193.88,193.94,44391
2019/10/17,09:42:00,193.94,194.14,193.92,194.12,65050
2019/10/17,09:43:00,194.12,194.17,194.05,194.07,45308
2019/10/17,09:44:00,194.05,194.15,194.04,194.10,37790
2019/10/17,09:45:00,194.10,194.20,194.10,194.19,42047
2019/10/17,09:46:00,194.20,194.34,194.20,194.28,200700
2019/10/17,09:47:00,194.27,194.40,194.26,194.36,95102
2019/10/17,09:48:00,194.37,194.40,194.27,194.32,54895
2019/10/17,09:49:00,194.33,194.43,194.33,194.35,82676
2019/10/17,09:50:00,194.34,194.37,194.31,194.37,24463
2019/10/17,09:51:00,194.38,194.46,194.38,194.42,63237
2019/10/17,09:52:00,194.41,194.50,194.37,194.46,49876
2019/10/17,09:53:00,194.47,194.50,194.40,194.44,34558
2019/10/17,09:54:00,194.44,194.44,194.36,194.37,37937
2019/10/17,09:55:00,194.38,194.46,194.37,194.40,47156
2019/10/17,09:56:00,194.40,194.42,194.37,194.42,21622
2019/10/17,09:57:00,194.42,194.42,194.33,194.34,22994
2019/10/17,09:58:00,194.34,194.36,194.30,194.30,17740
2019/10/17,09:59:00,194.30,194.31,194.20,194.27,48361
2019/10/17,10:00:00,194.27,194.36,194.24,194.32,10593
2019/10/17,10:01:00,194.32,194.34,194.15,194.17,77241
2019/10/17,10:02:00,194.17,194.23,194.16,194.16,23779
2019/10/17,10:03:00,194.16,194.19,194.10,194.11,37196
2019/10/17,10:04:00,194.10,194.14,194.08,194.14,27299
2019/10/17,10:05:00,194.15,194.15,194.08,194.09,122994
2019/10/17,10:06:00,194.09,194.20,194.08,194.16,49778
2019/10/17,10:07:00,194.16,194.26,194.16,194.23,48724
2019/10/17,10:08:00,194.24,194.28,194.19,194.19,25367
2019/10/17,10:09:00,194.20,194.23,194.11,194.13,17824
2019/10/17,10:10:00,194.13,194.15,194.06,194.11,18622
2019/10/17,10:11:00,194.11,194.20,194.11,194.17,32693
2019/10/17,10:12:00,194.17,194.17,194.01,194.01,48386
2019/10/17,10:13:00,194.01,194.05,193.95,194.03,43805
2019/10/17,10:14:00,194.02,194.10,194.00,194.07,30356
2019/10/17,10:15:00,194.06,194.18,194.05,194.15,36987
2019/10/17,10:16:00,194.15,194.25,194.15,194.24,51828
2019/10/17,10:17:00,194.23,194.33,194.23,194.24,28885
2019/10/17,10:18:00,194.25,194.28,194.17,194.26,37114
2019/10/17,10:19:00,194.26,194.29,194.26,194.28,38446
2019/10/17,10:20:00,194.28,194.29,194.19,194.22,78940
2019/10/17,10:21:00,194.21,194.22,194.12,194.16,64373
2019/10/17,10:22:00,194.15,194.25,194.13,194.24,39512
2019/10/17,10:23:00,194.26,194.29,194.24,194.24,35675
2019/10/17,10:24:00,194.23,194.23,194.19,194.22,68888
2019/10/17,10:25:00,194.19,194.21,194.13,194.14,35621
2019/10/17,10:26:00,194.13,194.15,194.05,194.13,52021
2019/10/17,10:27:00,194.13,194.17,194.07,194.07,54602
2019/10/17,10:28:00,194.07,194.08,193.82,193.90,108770
2019/10/17,10:29:00,193.90,193.91,193.69,193.71,75595
2019/10/17,10:30:00,193.71,193.88,193.68,193.85,46635
2019/10/17,10:31:00,193.85,193.86,193.77,193.85,32461
2019/10/17,10:32:00,193.85,193.87,193.80,193.82,36728
2019/10/17,10:33:00,193.82,193.82,193.73,193.74,35472
2019/10/17,10:34:00,193.73,193.80,193.70,193.78,49774
2019/10/17,10:35:00,193.78,193.81,193.67,193.67,29957
2019/10/17,10:36:00,193.67,193.67,193.46,193.49,95950
2019/10/17,10:37:00,193.49,193.57,193.46,193.55,46201
2019/10/17,10:38:00,193.57,193.65,193.55,193.57,36636
2019/10/17,10:39:00,193.57,193.65,193.52,193.65,445716
2019/10/17,10:40:00,193.65,193.66,193.61,193.61,23288
2019/10/17,10:41:00,193.61,193.66,193.56,193.61,52902
2019/10/17,10:42:00,193.61,193.61,193.56,193.60,18914
2019/10/17,10:43:00,193.59,193.59,193.50,193.59,29723
2019/10/17,10:44:00,193.60,193.68,193.60,193.67,60039
2019/10/17,10:45:00,193.67,193.69,193.63,193.64,26389
2019/10/17,10:46:00,193.64,193.71,193.56,193.56,18289
2019/10/17,10:47:00,193.58,193.59,193.48,193.54,84426
2019/10/17,10:48:00,193.54,193.58,193.53,193.58,46330
2019/10/17,10:49:00,193.56,193.59,193.45,193.45,43233
2019/10/17,10:50:00,193.45,193.45,193.24,193.28,172185
2019/10/17,10:51:00,193.28,193.36,193.25,193.36,61477
2019/10/17,10:52:00,193.36,193.38,193.33,193.33,51222
2019/10/17,10:53:00,193.33,193.36,193.19,193.29,59631
2019/10/17,10:54:00,193.29,193.31,193.24,193.26,56187
2019/10/17,10:55:00,193.26,193.31,193.26,193.27,21255
2019/10/17,10:56:00,193.26,193.34,193.25,193.34,20606
2019/10/17,10:57:00,193.34,193.44,193.34,193.42,32843
2019/10/17,10:58:00,193.42,193.50,193.42,193.48,49616
2019/10/17,10:59:00,193.47,193.51,193.46,193.48,33725
2019/10/17,11:00:00,193.48,193.48,193.34,193.36,58185
2019/10/17,11:01:00,193.36,193.37,192.97,193.18,236473
2019/10/17,11:02:00,193.19,193.33,193.16,193.17,51872
2019/10/17,11:03:00,193.18,193.20,193.09,193.12,124061
2019/10/17,11:04:00,193.11,193.24,193.11,193.18,33366
2019/10/17,11:05:00,193.18,193.24,193.15,193.18,21182
2019/10/17,11:06:00,193.19,193.32,193.17,193.32,64686
2019/10/17,11:07:00,193.32,193.39,193.29,193.31,97238
2019/10/17,11:08:00,193.31,193.38,193.24,193.24,114712
2019/10/17,11:09:00,193.26,193.40,193.24,193.40,32098
2019/10/17,11:10:00,193.40,193.43,193.32,193.35,96209
2019/10/17,11:11:00,193.35,193.39,193.32,193.38,19204
2019/10/17,11:12:00,193.38,193.53,193.38,193.50,65351
2019/10/17,11:13:00,193.50,193.57,193.50,193.55,89798
2019/10/17,11:14:00,193.55,193.58,193.48,193.56,46010
2019/10/17,11:15:00,193.56,193.61,193.55,193.57,39266
2019/10/17,11:16:00,193.57,193.61,193.55,193.56,18103
2019/10/17,11:17:00,193.56,193.58,193.50,193.55,17843
2019/10/17,11:18:00,193.56,193.57,193.48,193.48,21940
2019/10/17,11:19:00,193.48,193.56,193.48,193.52,10637
2019/10/17,11:20:00,193.53,193.54,193.49,193.53,19288
2019/10/17,11:21:00,193.52,193.57,193.46,193.46,23412
2019/10/17,11:22:00,193.47,193.52,193.45,193.45,16895
2019/10/17,11:23:00,193.45,193.52,193.43,193.52,24231
2019/10/17,11:24:00,193.52,193.55,193.50,193.52,25092
2019/10/17,11:25:00,193.53,193.53,193.43,193.43,16607
2019/10/17,11:26:00,193.44,193.50,193.42,193.44,20080
2019/10/17,11:27:00,193.44,193.48,193.42,193.44,25700
2019/10/17,11:28:00,193.44,193.44,193.35,193.36,52864
2019/10/17,11:29:00,193.39,193.46,193.39,193.41,9814
2019/10/17,11:30:00,193.41,193.43,193.38,193.40,13870
2019/10/17,11:31:00,193.40,193.45,193.36,193.40,23719
2019/10/17,11:32:00,193.38,193.38,193.27,193.32,32026
2019/10/17,11:33:00,193.33,193.33,193.21,193.23,69060
2019/10/17,11:34:00,193.23,193.27,193.21,193.25,25874
2019/10/17,11:35:00,193.25,193.26,193.11,193.19,52764
2019/10/17,11:36:00,193.19,193.23,193.13,193.19,52423
2019/10/17,11:37:00,193.21,193.23,193.17,193.21,13252
2019/10/17,11:38:00,193.21,193.32,193.20,193.31,15532
2019/10/17,11:39:00,193.31,193.40,193.29,193.37,35843
2019/10/17,11:40:00,193.38,193.40,193.34,193.38,33409
2019/10/17,11:41:00,193.38,193.41,193.32,193.41,79614
2019/10/17,11:42:00,193.41,193.43,193.36,193.38,36927
2019/10/17,11:43:00,193.38,193.39,193.20,193.28,142809
2019/10/17,11:44:00,193.28,193.34,193.17,193.22,60229
2019/10/17,11:45:00,193.20,193.26,193.20,193.24,62635
2019/10/17,11:46:00,193.26,193.28,193.15,193.20,30461
2019/10/17,11:47:00,193.21,193.29,193.19,193.27,25063
2019/10/17,11:48:00,193.27,193.29,193.23,193.25,11492
2019/10/17,11:49:00,193.25,193.31,193.24,193.28,7462
2019/10/17,11:50:00,193.28,193.28,193.22,193.23,22753
2019/10/17,11:51:00,193.22,193.23,193.18,193.18,10416
2019/10/17,11:52:00,193.19,193.20,193.08,193.14,37489
2019/10/17,11:53:00,193.14,193.14,192.90,192.95,135687
2019/10/17,11:54:00,192.94,193.00,192.89,192.97,60681
2019/10/17,11:55:00,192.97,193.05,192.96,193.05,32778
2019/10/17,11:56:00,193.05,193.12,193.04,193.10,26388
2019/10/17,11:57:00,193.11,193.12,193.07,193.11,22832
2019/10/17,11:58:00,193.11,193.11,193.04,193.06,38299
2019/10/17,11:59:00,193.05,193.08,193.03,193.06,15760
2019/10/17,12:00:00,193.05,193.15,193.05,193.14,15683
2019/10/17,12:01:00,193.16,193.18,193.09,193.12,12608
2019/10/17,12:02:00,193.13,193.13,193.04,193.04,23920
2019/10/17,12:03:00,193.04,193.05,192.98,192.98,32463
2019/10/17,12:04:00,192.98,192.99,192.81,192.92,80223
2019/10/17,12:05:00,192.91,193.00,192.90,192.97,28629
2019/10/17,12:06:00,192.97,193.05,192.97,193.00,21609
2019/10/17,12:07:00,193.00,193.05,192.96,193.04,66119
2019/10/17,12:08:00,193.03,193.09,193.02,193.05,36270
2019/10/17,12:09:00,193.04,193.07,193.03,193.07,6385
2019/10/17,12:10:00,193.07,193.09,193.01,193.09,14490
2019/10/17,12:11:00,193.09,193.09,193.02,193.02,6942
2019/10/17,12:12:00,193.02,193.05,192.99,193.04,10471
2019/10/17,12:13:00,193.05,193.06,193.02,193.02,13777
2019/10/17,12:14:00,193.02,193.02,192.96,193.01,17931
2019/10/17,12:15:00,193.01,193.13,193.01,193.10,28873
2019/10/17,12:16:00,193.10,193.13,193.07,193.10,15389
2019/10/17,12:17:00,193.11,193.12,193.03,193.05,12892
2019/10/17,12:18:00,193.05,193.10,193.00,193.05,8608
2019/10/17,12:19:00,193.05,193.15,193.05,193.15,13795
2019/10/17,12:20:00,193.14,193.14,193.09,193.12,8707
2019/10/17,12:21:00,193.12,193.16,193.11,193.12,10717
2019/10/17,12:22:00,193.12,193.13,193.04,193.10,9847
2019/10/17,12:23:00,193.10,193.13,193.08,193.13,2548
2019/10/17,12:24:00,193.14,193.14,193.06,193.14,197567
2019/10/17,12:25:00,193.13,193.15,193.08,193.15,36906
2019/10/17,12:26:00,193.16,193.26,193.14,193.25,50232
2019/10/17,12:27:00,193.26,193.29,193.24,193.27,65205
2019/10/17,12:28:00,193.27,193.28,193.23,193.27,55255
2019/10/17,12:29:00,193.27,193.28,193.18,193.18,28063
2019/10/17,12:30:00,193.19,193.23,193.18,193.21,20530
2019/10/17,12:31:00,193.21,193.26,193.21,193.25,17701
2019/10/17,12:32:00,193.25,193.27,193.24,193.27,11745
2019/10/17,12:33:00,193.27,193.30,193.26,193.30,9888
2019/10/17,12:34:00,193.30,193.37,193.29,193.34,23998
2019/10/17,12:35:00,193.34,193.40,193.32,193.37,447668
2019/10/17,12:36:00,193.38,193.38,193.31,193.32,19109
2019/10/17,12:37:00,193.33,193.36,193.31,193.33,23520
2019/10/17,12:38:00,193.33,193.34,193.28,193.30,17207
2019/10/17,12:39:00,193.30,193.32,193.27,193.28,7099
2019/10/17,12:40:00,193.28,193.28,193.26,193.28,7136
2019/10/17,12:41:00,193.28,193.31,193.27,193.29,11510
2019/10/17,12:42:00,193.29,193.33,193.28,193.33,12869
2019/10/17,12:43:00,193.33,193.33,193.28,193.30,7230
2019/10/17,12:44:00,193.30,193.32,193.29,193.32,4244
2019/10/17,12:45:00,193.31,193.32,193.29,193.31,4357
2019/10/17,12:46:00,193.31,193.34,193.31,193.34,19686
2019/10/17,12:47:00,193.34,193.34,193.30,193.32,13504
2019/10/17,12:48:00,193.32,193.37,193.30,193.36,85820
2019/10/17,12:49:00,193.36,193.36,193.31,193.33,18571
2019/10/17,12:50:00,193.33,193.34,193.31,193.34,17414
2019/10/17,12:51:00,193.34,193.37,193.34,193.36,12185
2019/10/17,12:52:00,193.36,193.37,193.31,193.32,17949
2019/10/17,12:53:00,193.32,193.38,193.32,193.38,17572
2019/10/17,12:54:00,193.38,193.39,193.36,193.36,18109
2019/10/17,12:55:00,193.36,193.37,193.34,193.37,7433
2019/10/17,12:56:00,193.38,193.40,193.35,193.38,10878
2019/10/17,12:57:00,193.38,193.43,193.37,193.41,22958
2019/10/17,12:58:00,193.41,193.42,193.39,193.41,21208
2019/10/17,12:59:00,193.41,193.43,193.40,193.43,10511
2019/10/17,13:00:00,193.44,193.46,193.42,193.44,44138
2019/10/17,13:01:00,193.44,193.46,193.41,193.44,30462
2019/10/17,13:02:00,193.45,193.45,193.42,193.43,15653
2019/10/17,13:03:00,193.43,193.48,193.43,193.48,28095
2019/10/17,13:04:00,193.48,193.48,193.44,193.44,41482
2019/10/17,13:05:00,193.45,193.45,193.40,193.42,25311
2019/10/17,13:06:00,193.43,193.43,193.35,193.35,22788
2019/10/17,13:07:00,193.35,193.35,193.31,193.32,20076
2019/10/17,13:08:00,193.32,193.35,193.29,193.29,40325
2019/10/17,13:09:00,193.29,193.31,193.27,193.30,32972
2019/10/17,13:10:00,193.30,193.31,193.28,193.29,12089
2019/10/17,13:11:00,193.29,193.33,193.29,193.32,10733
2019/10/17,13:12:00,193.31,193.32,193.29,193.30,15395
2019/10/17,13:13:00,193.30,193.32,193.29,193.32,6450
2019/10/17,13:14:00,193.31,193.32,193.30,193.32,4627
2019/10/17,13:15:00,193.32,193.33,193.30,193.30,5283
2019/10/17,13:16:00,193.31,193.33,193.29,193.31,5315
2019/10/17,13:17:00,193.31,193.35,193.26,193.35,16921
2019/10/17,13:18:00,193.35,193.44,193.34,193.42,27087
2019/10/17,13:19:00,193.42,193.54,193.42,193.52,103455
2019/10/17,13:20:00,193.52,193.52,193.45,193.46,22140
2019/10/17,13:21:00,193.46,193.47,193.43,193.45,14581
2019/10/17,13:22:00,193.45,193.46,193.44,193.46,4943
2019/10/17,13:23:00,193.46,193.47,193.45,193.47,3302
2019/10/17,13:24:00,193.47,193.48,193.45,193.45,22762
2019/10/17,13:25:00,193.45,193.45,193.39,193.40,436409
2019/10/17,13:26:00,193.40,193.42,193.38,193.41,15309
2019/10/17,13:27:00,193.41,193.42,193.39,193.42,10303
2019/10/17,13:28:00,193.42,193.45,193.42,193.44,11783
2019/10/17,13:29:00,193.44,193.45,193.41,193.41,4705
2019/10/17,13:30:00,193.42,193.43,193.40,193.43,5205
2019/10/17,13:31:00,193.44,193.52,193.44,193.52,17827
2019/10/17,13:32:00,193.52,193.53,193.50,193.51,12456
2019/10/17,13:33:00,193.50,193.51,193.49,193.49,5675
2019/10/17,13:34:00,193.49,193.55,193.49,193.51,21465
2019/10/17,13:35:00,193.51,193.55,193.50,193.55,24930
2019/10/17,13:36:00,193.58,193.61,193.56,193.56,24598
2019/10/17,13:37:00,193.56,193.58,193.54,193.57,16412
2019/10/17,13:38:00,193.56,193.57,193.54,193.56,11725
2019/10/17,13:39:00,193.56,193.57,193.54,193.56,14579
2019/10/17,13:40:00,193.54,193.56,193.53,193.55,6798
2019/10/17,13:41:00,193.55,193.55,193.49,193.50,19994
2019/10/17,13:42:00,193.50,193.51,193.48,193.51,3738
2019/10/17,13:43:00,193.51,193.52,193.47,193.47,6103
2019/10/17,13:44:00,193.47,193.49,193.44,193.49,10472
2019/10/17,13:45:00,193.50,193.53,193.50,193.53,6579
2019/10/17,13:46:00,193.52,193.54,193.51,193.53,6359
2019/10/17,13:47:00,193.53,193.54,193.51,193.53,10162
2019/10/17,13:48:00,193.53,193.58,193.53,193.57,16433
2019/10/17,13:49:00,193.59,193.62,193.58,193.59,29274
2019/10/17,13:50:00,193.58,193.60,193.58,193.60,20071
2019/10/17,13:51:00,193.60,193.61,193.57,193.58,21463
2019/10/17,13:52:00,193.58,193.59,193.55,193.58,19595
2019/10/17,13:53:00,193.58,193.61,193.56,193.58,35634
2019/10/17,13:54:00,193.59,193.62,193.58,193.58,28950
2019/10/17,13:55:00,193.58,193.64,193.58,193.62,43552
2019/10/17,13:56:00,193.60,193.61,193.54,193.57,22698
2019/10/17,13:57:00,193.57,193.57,193.53,193.54,15911
2019/10/17,13:58:00,193.54,193.57,193.54,193.57,9552
2019/10/17,13:59:00,193.56,193.57,193.51,193.55,39591
2019/10/17,14:00:00,193.55,193.59,193.55,193.56,18928
2019/10/17,14:01:00,193.56,193.61,193.54,193.54,32054
2019/10/17,14:02:00,193.54,193.55,193.44,193.45,57771
2019/10/17,14:03:00,193.45,193.45,193.36,193.40,42186
2019/10/17,14:04:00,193.40,193.42,193.32,193.32,38787
2019/10/17,14:05:00,193.32,193.37,193.31,193.35,30355
2019/10/17,14:06:00,193.35,193.37,193.30,193.36,20160
2019/10/17,14:07:00,193.36,193.41,193.35,193.39,15754
2019/10/17,14:08:00,193.39,193.39,193.36,193.37,10633
2019/10/17,14:09:00,193.36,193.42,193.36,193.42,9919
2019/10/17,14:10:00,193.43,193.46,193.43,193.45,6895
2019/10/17,14:11:00,193.45,193.45,193.37,193.39,13220
2019/10/17,14:12:00,193.40,193.41,193.37,193.41,9259
2019/10/17,14:13:00,193.41,193.41,193.33,193.34,25040
2019/10/17,14:14:00,193.35,193.37,193.27,193.32,289657
2019/10/17,14:15:00,193.32,193.36,193.31,193.35,8294
2019/10/17,14:16:00,193.34,193.36,193.28,193.29,16537
2019/10/17,14:17:00,193.29,193.35,193.28,193.34,278474
2019/10/17,14:18:00,193.34,193.37,193.33,193.35,15397
2019/10/17,14:19:00,193.36,193.38,193.34,193.37,10118
2019/10/17,14:20:00,193.38,193.42,193.38,193.40,12495
2019/10/17,14:21:00,193.39,193.43,193.38,193.41,20208
2019/10/17,14:22:00,193.40,193.41,193.40,193.41,6008
2019/10/17,14:23:00,193.42,193.43,193.40,193.41,5336
2019/10/17,14:24:00,193.41,193.42,193.37,193.38,9451
2019/10/17,14:25:00,193.38,193.45,193.38,193.45,10671
2019/10/17,14:26:00,193.45,193.49,193.42,193.47,55621
2019/10/17,14:27:00,193.47,193.53,193.46,193.53,45553
2019/10/17,14:28:00,193.52,193.60,193.52,193.59,86260
2019/10/17,14:29:00,193.59,193.60,193.56,193.57,42730
2019/10/17,14:30:00,193.57,193.59,193.55,193.57,39315
2019/10/17,14:31:00,193.58,193.59,193.54,193.55,33229
2019/10/17,14:32:00,193.55,193.57,193.54,193.54,32064
2019/10/17,14:33:00,193.53,193.53,193.45,193.45,34214
2019/10/17,14:34:00,193.45,193.46,193.38,193.42,27447
2019/10/17,14:35:00,193.43,193.50,193.42,193.50,10962
2019/10/17,14:36:00,193.50,193.53,193.47,193.48,34152
2019/10/17,14:37:00,193.48,193.58,193.48,193.56,51814
2019/10/17,14:38:00,193.56,193.57,193.52,193.56,12002
2019/10/17,14:39:00,193.56,193.59,193.56,193.56,31089
2019/10/17,14:40:00,193.56,193.57,193.52,193.53,29196
2019/10/17,14:41:00,193.54,193.54,193.49,193.50,13820
2019/10/17,14:42:00,193.50,193.52,193.50,193.52,29082
2019/10/17,14:43:00,193.52,193.57,193.52,193.57,27166
2019/10/17,14:44:00,193.56,193.59,193.54,193.57,38505
2019/10/17,14:45:00,193.57,193.57,193.53,193.53,12437
2019/10/17,14:46:00,193.53,193.56,193.53,193.55,46745
2019/10/17,14:47:00,193.55,193.58,193.55,193.57,27716
2019/10/17,14:48:00,193.58,193.61,193.58,193.59,43216
2019/10/17,14:49:00,193.60,193.63,193.57,193.61,181467
2019/10/17,14:50:00,193.61,193.64,193.60,193.63,31828
2019/10/17,14:51:00,193.62,193.74,193.62,193.70,161281
2019/10/17,14:52:00,193.70,193.71,193.64,193.67,38772
2019/10/17,14:53:00,193.66,193.66,193.63,193.64,24508
2019/10/17,14:54:00,193.64,193.65,193.57,193.63,53939
2019/10/17,14:55:00,193.63,193.70,193.63,193.69,41542
2019/10/17,14:56:00,193.70,193.70,193.65,193.67,16366
2019/10/17,14:57:00,193.66,193.68,193.64,193.68,13569
2019/10/17,14:58:00,193.66,193.68,193.65,193.66,23809
2019/10/17,14:59:00,193.66,193.67,193.63,193.65,20899
2019/10/17,15:00:00,193.65,193.66,193.64,193.65,29169
2019/10/17,15:01:00,193.66,193.70,193.64,193.69,70895
2019/10/17,15:02:00,193.69,193.71,193.68,193.68,22828
2019/10/17,15:03:00,193.68,193.69,193.66,193.66,24987
2019/10/17,15:04:00,193.65,193.66,193.61,193.66,30193
2019/10/17,15:05:00,193.66,193.67,193.63,193.66,22250
2019/10/17,15:06:00,193.66,193.66,193.59,193.60,12884
2019/10/17,15:07:00,193.61,193.61,193.55,193.57,32824
2019/10/17,15:08:00,193.57,193.60,193.54,193.54,27062
2019/10/17,15:09:00,193.54,193.58,193.52,193.55,33117
2019/10/17,15:10:00,193.55,193.55,193.52,193.52,12170
2019/10/17,15:11:00,193.52,193.53,193.50,193.52,13954
2019/10/17,15:12:00,193.52,193.53,193.48,193.53,30749
2019/10/17,15:13:00,193.53,193.60,193.53,193.60,51285
2019/10/17,15:14:00,193.60,193.61,193.58,193.60,26871
2019/10/17,15:15:00,193.59,193.63,193.57,193.61,73103
2019/10/17,15:16:00,193.61,193.63,193.58,193.58,16279
2019/10/17,15:17:00,193.58,193.59,193.57,193.57,15202
2019/10/17,15:18:00,193.58,193.58,193.53,193.54,47183
2019/10/17,15:19:00,193.53,193.53,193.45,193.46,63365
2019/10/17,15:20:00,193.46,193.48,193.45,193.47,29366
2019/10/17,15:21:00,193.49,193.53,193.49,193.52,27431
2019/10/17,15:22:00,193.52,193.52,193.45,193.45,35358
2019/10/17,15:23:00,193.45,193.49,193.45,193.47,13099
2019/10/17,15:24:00,193.47,193.49,193.45,193.49,12312
2019/10/17,15:25:00,193.49,193.53,193.48,193.53,15541
2019/10/17,15:26:00,193.52,193.54,193.51,193.54,35052
2019/10/17,15:27:00,193.55,193.58,193.54,193.57,15371
2019/10/17,15:28:00,193.58,193.61,193.53,193.53,30759
2019/10/17,15:29:00,193.54,193.55,193.49,193.52,40841
2019/10/17,15:30:00,193.52,193.56,193.49,193.56,31548
2019/10/17,15:31:00,193.55,193.63,193.55,193.60,77089
2019/10/17,15:32:00,193.61,193.62,193.56,193.61,63670
2019/10/17,15:33:00,193.61,193.75,193.61,193.67,194601
2019/10/17,15:34:00,193.67,193.67,193.61,193.61,36690
2019/10/17,15:35:00,193.61,193.67,193.59,193.62,109655
2019/10/17,15:36:00,193.63,193.63,193.58,193.62,22194
2019/10/17,15:37:00,193.62,193.62,193.57,193.58,25506
2019/10/17,15:38:00,193.58,193.58,193.54,193.55,31302
2019/10/17,15:39:00,193.54,193.59,193.54,193.57,64455
2019/10/17,15:40:00,193.57,193.59,193.54,193.57,43890
2019/10/17,15:41:00,193.57,193.59,193.52,193.54,94704
2019/10/17,15:42:00,193.54,193.62,193.51,193.62,142852
2019/10/17,15:43:00,193.62,193.62,193.59,193.60,53945
2019/10/17,15:44:00,193.60,193.61,193.58,193.60,75033
2019/10/17,15:45:00,193.61,193.63,193.57,193.57,62239
2019/10/17,15:46:00,193.57,193.59,193.54,193.59,73878
2019/10/17,15:47:00,193.59,193.62,193.57,193.62,38726
2019/10/17,15:48:00,193.62,193.62,193.59,193.60,35491
2019/10/17,15:49:00,193.61,193.62,193.57,193.59,93713
2019/10/17,15:50:00,193.58,193.58,193.48,193.48,135523
2019/10/17,15:51:00,193.49,193.60,193.42,193.60,244771
2019/10/17,15:52:00,193.60,193.65,193.60,193.64,79856
2019/10/17,15:53:00,193.64,193.64,193.62,193.62,65941
2019/10/17,15:54:00,193.63,193.65,193.61,193.61,124764
2019/10/17,15:55:00,193.62,193.65,193.58,193.64,120553
2019/10/17,15:56:00,193.64,193.65,193.47,193.50,216906
2019/10/17,15:57:00,193.50,193.53,193.47,193.47,111442
2019/10/17,15:58:00,193.47,193.48,193.45,193.48,145951
2019/10/17,15:59:00,193.48,193.54,193.48,193.53,165986
2019/10/17,16:00:00,193.53,193.61,193.44,193.55,381014
2019/10/18,09:31:00,193.26,193.54,193.20,193.43,92788
2019/10/18,09:32:00,193.43,193.49,193.35,193.39,119960
2019/10/18,09:33:00,193.39,193.42,193.26,193.39,74370
2019/10/18,09:34:00,193.40,193.48,193.38,193.47,166919
2019/10/18,09:35:00,193.47,193.58,193.46,193.51,67836
2019/10/18,09:36:00,193.51,193.54,193.37,193.52,47901
2019/10/18,09:37:00,193.54,193.56,193.41,193.45,53665
2019/10/18,09:38:00,193.45,193.45,193.38,193.41,36620
2019/10/18,09:39:00,193.41,193.48,193.37,193.46,32723
2019/10/18,09:40:00,193.44,193.47,193.38,193.44,36758
2019/10/18,09:41:00,193.44,193.47,193.41,193.44,22548
2019/10/18,09:42:00,193.44,193.48,193.38,193.48,86688
2019/10/18,09:43:00,193.48,193.50,193.42,193.46,47077
2019/10/18,09:44:00,193.46,193.47,193.39,193.39,30453
2019/10/18,09:45:00,193.38,193.45,193.31,193.42,28125
2019/10/18,09:46:00,193.42,193.44,193.37,193.42,42562
2019/10/18,09:47:00,193.41,193.42,193.31,193.34,41290
2019/10/18,09:48:00,193.35,193.51,193.35,193.51,50829
2019/10/18,09:49:00,193.50,193.67,193.49,193.62,124129
2019/10/18,09:50:00,193.62,193.64,193.56,193.57,36588
2019/10/18,09:51:00,193.58,193.59,193.52,193.54,52583
2019/10/18,09:52:00,193.53,193.63,193.53,193.59,23646
2019/10/18,09:53:00,193.59,193.59,193.52,193.55,18306
2019/10/18,09:54:00,193.55,193.56,193.50,193.55,24264
2019/10/18,09:55:00,193.57,193.58,193.50,193.52,20513
2019/10/18,09:56:00,193.51,193.56,193.46,193.56,21947
2019/10/18,09:57:00,193.56,193.56,193.44,193.46,48727
2019/10/18,09:58:00,193.47,193.47,193.34,193.34,31434
2019/10/18,09:59:00,193.34,193.44,193.34,193.41,63922
2019/10/18,10:00:00,193.40,193.50,193.34,193.48,60036
2019/10/18,10:01:00,193.48,193.49,193.42,193.44,80006
2019/10/18,10:02:00,193.45,193.48,193.42,193.43,41481
2019/10/18,10:03:00,193.43,193.45,193.35,193.40,90059
2019/10/18,10:04:00,193.38,193.38,193.21,193.22,65208
2019/10/18,10:05:00,193.22,193.24,193.16,193.20,66589
2019/10/18,10:06:00,193.17,193.21,193.14,193.21,20749
2019/10/18,10:07:00,193.21,193.25,193.13,193.17,81366
2019/10/18,10:08:00,193.17,193.18,193.09,193.16,83877
2019/10/18,10:09:00,193.15,193.19,193.11,193.17,59227
2019/10/18,10:10:00,193.17,193.31,193.17,193.26,32601
2019/10/18,10:11:00,193.27,193.38,193.27,193.35,55529
2019/10/18,10:12:00,193.33,193.35,193.21,193.22,29877
2019/10/18,10:13:00,193.22,193.22,193.13,193.14,29120
2019/10/18,10:14:00,193.15,193.15,193.08,193.08,50230
2019/10/18,10:15:00,193.09,193.11,193.05,193.07,36914
2019/10/18,10:16:00,193.08,193.08,192.95,192.96,118697
2019/10/18,10:17:00,192.95,193.06,192.92,193.04,37317
2019/10/18,10:18:00,193.06,193.06,192.96,192.96,20970
2019/10/18,10:19:00,192.96,193.08,192.96,193.07,61363
2019/10/18,10:20:00,193.07,193.10,193.04,193.09,31160
2019/10/18,10:21:00,193.09,193.10,192.97,193.01,90431
2019/10/18,10:22:00,193.00,193.06,192.99,193.04,21066
2019/10/18,10:23:00,193.04,193.08,192.99,192.99,34994
2019/10/18,10:24:00,192.99,193.02,192.95,192.99,21292
2019/10/18,10:25:00,192.99,193.04,192.95,193.01,29457
2019/10/18,10:26:00,193.01,193.11,193.00,193.04,28193
2019/10/18,10:27:00,193.04,193.04,192.94,192.95,46773
2019/10/18,10:28:00,192.95,192.96,192.79,192.82,89627
2019/10/18,10:29:00,192.83,192.89,192.77,192.88,83624
2019/10/18,10:30:00,192.89,192.91,192.83,192.90,111072
2019/10/18,10:31:00,192.91,192.91,192.80,192.87,33701
2019/10/18,10:32:00,192.86,192.88,192.79,192.80,70371
2019/10/18,10:33:00,192.77,192.81,192.74,192.75,84735
2019/10/18,10:34:00,192.75,192.75,192.63,192.68,83817
2019/10/18,10:35:00,192.68,192.69,192.59,192.59,46699
2019/10/18,10:36:00,192.59,192.60,192.52,192.56,93850
2019/10/18,10:37:00,192.56,192.65,192.51,192.65,61465
2019/10/18,10:38:00,192.65,192.70,192.59,192.61,49560
2019/10/18,10:39:00,192.60,192.70,192.60,192.67,58793
2019/10/18,10:40:00,192.67,192.68,192.60,192.65,29974
2019/10/18,10:41:00,192.64,192.64,192.47,192.53,82493
2019/10/18,10:42:00,192.53,192.54,192.47,192.53,1328240
2019/10/18,10:43:00,192.53,192.54,192.39,192.41,42749
2019/10/18,10:44:00,192.41,192.41,192.20,192.22,141937
2019/10/18,10:45:00,192.22,192.35,192.21,192.31,62173
2019/10/18,10:46:00,192.31,192.32,192.22,192.31,93656
2019/10/18,10:47:00,192.32,192.38,192.30,192.34,45008
2019/10/18,10:48:00,192.33,192.35,192.27,192.32,28776
2019/10/18,10:49:00,192.32,192.35,192.28,192.33,34508
2019/10/18,10:50:00,192.33,192.38,192.28,192.36,34681
2019/10/18,10:51:00,192.37,192.49,192.36,192.49,79554
2019/10/18,10:52:00,192.49,192.58,192.48,192.54,158659
2019/10/18,10:53:00,192.55,192.55,192.47,192.48,37497
2019/10/18,10:54:00,192.48,192.50,192.42,192.44,44360
2019/10/18,10:55:00,192.43,192.52,192.42,192.50,24124
2019/10/18,10:56:00,192.52,192.52,192.47,192.50,5984
2019/10/18,10:57:00,192.50,192.53,192.49,192.52,25027
2019/10/18,10:58:00,192.52,192.55,192.48,192.52,31138
2019/10/18,10:59:00,192.49,192.53,192.48,192.52,24293
2019/10/18,11:00:00,192.53,192.59,192.52,192.59,48054
2019/10/18,11:01:00,192.58,192.61,192.53,192.54,17137
2019/10/18,11:02:00,192.54,192.59,192.46,192.58,60544
2019/10/18,11:03:00,192.58,192.65,192.54,192.56,38779
2019/10/18,11:04:00,192.57,192.62,192.55,192.61,29833
2019/10/18,11:05:00,192.60,192.63,192.57,192.60,13765
2019/10/18,11:06:00,192.59,192.61,192.49,192.58,52269
2019/10/18,11:07:00,192.57,192.58,192.51,192.51,21513
2019/10/18,11:08:00,192.51,192.56,192.48,192.49,18142
2019/10/18,11:09:00,192.49,192.53,192.37,192.37,43440
2019/10/18,11:10:00,192.39,192.42,192.34,192.38,31940
2019/10/18,11:11:00,192.38,192.44,192.33,192.44,77650
2019/10/18,11:12:00,192.45,192.54,192.45,192.53,42393
2019/10/18,11:13:00,192.54,192.59,192.54,192.57,24044
2019/10/18,11:14:00,192.59,192.63,192.56,192.63,36464
2019/10/18,11:15:00,192.62,192.70,192.61,192.63,45023
2019/10/18,11:16:00,192.63,192.66,192.59,192.59,18886
2019/10/18,11:17:00,192.60,192.65,192.59,192.65,24872
2019/10/18,11:18:00,192.65,192.66,192.62,192.64,303161
2019/10/18,11:19:00,192.65,192.65,192.58,192.58,45153
2019/10/18,11:20:00,192.58,192.63,192.58,192.58,16499
2019/10/18,11:21:00,192.57,192.62,192.54,192.58,12791
2019/10/18,11:22:00,192.58,192.58,192.56,192.58,5657
2019/10/18,11:23:00,192.58,192.61,192.55,192.61,6676
2019/10/18,11:24:00,192.61,192.65,192.58,192.58,14884
2019/10/18,11:25:00,192.60,192.63,192.60,192.62,19184
2019/10/18,11:26:00,192.61,192.61,192.54,192.54,19285
2019/10/18,11:27:00,192.54,192.58,192.48,192.53,48290
2019/10/18,11:28:00,192.52,192.54,192.50,192.53,17383
2019/10/18,11:29:00,192.53,192.55,192.47,192.47,21393
2019/10/18,11:30:00,192.47,192.53,192.47,192.51,25863
2019/10/18,11:31:00,192.51,192.66,192.49,192.62,33239
2019/10/18,11:32:00,192.62,192.62,192.53,192.54,15168
2019/10/18,11:33:00,192.54,192.58,192.52,192.55,18655
2019/10/18,11:34:00,192.55,192.58,192.35,192.37,106022
2019/10/18,11:35:00,192.37,192.44,192.25,192.30,124950
2019/10/18,11:36:00,192.31,192.39,192.31,192.32,27574
2019/10/18,11:37:00,192.32,192.39,192.32,192.36,27338
2019/10/18,11:38:00,192.36,192.36,192.23,192.33,91403
2019/10/18,11:39:00,192.34,192.41,192.33,192.36,56658
2019/10/18,11:40:00,192.36,192.43,192.34,192.41,66781
2019/10/18,11:41:00,192.41,192.42,192.37,192.37,43276
2019/10/18,11:42:00,192.37,192.37,192.29,192.32,38215
2019/10/18,11:43:00,192.29,192.31,192.25,192.26,44165
2019/10/18,11:44:00,192.25,192.25,192.07,192.16,171199
2019/10/18,11:45:00,192.14,192.16,192.07,192.11,86708
2019/10/18,11:46:00,192.10,192.15,192.05,192.10,41917
2019/10/18,11:47:00,192.10,192.10,192.02,192.05,52221
2019/10/18,11:48:00,192.05,192.09,192.04,192.06,56455
2019/10/18,11:49:00,192.06,192.06,192.00,192.02,48397
2019/10/18,11:50:00,192.02,192.02,191.98,192.01,44899
2019/10/18,11:51:00,192.00,192.00,191.84,191.89,159923
2019/10/18,11:52:00,191.89,191.90,191.82,191.85,65453
2019/10/18,11:53:00,191.84,191.85,191.77,191.77,116158
2019/10/18,11:54:00,191.78,191.79,191.65,191.68,114987
2019/10/18,11:55:00,191.68,191.73,191.67,191.69,83575
2019/10/18,11:56:00,191.69,191.77,191.69,191.75,94077
2019/10/18,11:57:00,191.76,191.77,191.67,191.68,71353
2019/10/18,11:58:00,191.67,191.67,191.48,191.49,156173
2019/10/18,11:59:00,191.49,191.54,191.43,191.47,85193
2019/10/18,12:00:00,191.46,191.49,191.40,191.43,77071
2019/10/18,12:01:00,191.43,191.54,191.35,191.50,103489
2019/10/18,12:02:00,191.51,191.64,191.51,191.62,153700
2019/10/18,12:03:00,191.62,191.64,191.55,191.60,40665
2019/10/18,12:04:00,191.59,191.65,191.56,191.62,25636
2019/10/18,12:05:00,191.61,191.66,191.60,191.62,20426
2019/10/18,12:06:00,191.62,191.73,191.62,191.71,41810
2019/10/18,12:07:00,191.72,191.75,191.68,191.70,135819
2019/10/18,12:08:00,191.70,191.75,191.66,191.66,51352
2019/10/18,12:09:00,191.66,191.70,191.61,191.62,25223
2019/10/18,12:10:00,191.63,191.64,191.56,191.59,50939
2019/10/18,12:11:00,191.59,191.65,191.56,191.65,29183
2019/10/18,12:12:00,191.65,191.65,191.61,191.63,18616
2019/10/18,12:13:00,191.63,191.67,191.62,191.66,26193
2019/10/18,12:14:00,191.66,191.67,191.64,191.65,18761
2019/10/18,12:15:00,191.64,191.64,191.52,191.54,42932
2019/10/18,12:16:00,191.54,191.56,191.40,191.41,69953
2019/10/18,12:17:00,191.41,191.44,191.35,191.39,78117
2019/10/18,12:18:00,191.38,191.40,191.20,191.21,167839
2019/10/18,12:19:00,191.21,191.25,191.16,191.19,185582
2019/10/18,12:20:00,191.19,191.19,191.10,191.11,170578
2019/10/18,12:21:00,191.10,191.12,190.71,190.89,359502
2019/10/18,12:22:00,190.89,190.96,190.84,190.93,94186
2019/10/18,12:23:00,190.94,191.00,190.90,191.00,84484
2019/10/18,12:24:00,191.00,191.07,190.97,191.05,123497
2019/10/18,12:25:00,191.04,191.05,190.93,190.98,84499
2019/10/18,12:26:00,190.98,191.00,190.90,190.96,120702
2019/10/18,12:27:00,190.96,191.02,190.88,190.98,105159
2019/10/18,12:28:00,190.99,191.07,190.96,191.04,56187
2019/10/18,12:29:00,191.05,191.05,190.92,190.93,42419
2019/10/18,12:30:00,190.93,190.99,190.88,190.92,49016
2019/10/18,12:31:00,190.92,190.92,190.80,190.82,109159
2019/10/18,12:32:00,190.82,190.85,190.80,190.81,41585
2019/10/18,12:33:00,190.81,190.95,190.80,190.94,56229
2019/10/18,12:34:00,190.94,190.95,190.84,190.94,59426
2019/10/18,12:35:00,190.94,191.05,190.94,191.05,75990
2019/10/18,12:36:00,191.05,191.09,191.00,191.03,93411
2019/10/18,12:37:00,191.04,191.09,191.02,191.08,75076
2019/10/18,12:38:00,191.09,191.11,191.02,191.11,117338
2019/10/18,12:39:00,191.11,191.12,191.05,191.07,77816
2019/10/18,12:40:00,191.08,191.10,191.02,191.03,42157
2019/10/18,12:41:00,191.02,191.06,191.01,191.05,33929
2019/10/18,12:42:00,191.06,191.10,191.05,191.10,39500
2019/10/18,12:43:00,191.10,191.14,191.02,191.02,61384
2019/10/18,12:44:00,191.03,191.12,191.02,191.10,44545
2019/10/18,12:45:00,191.11,191.22,191.10,191.22,129251
2019/10/18,12:46:00,191.22,191.24,191.14,191.20,64588
2019/10/18,12:47:00,191.21,191.26,191.18,191.18,26930
2019/10/18,12:48:00,191.18,191.30,191.18,191.28,99565
2019/10/18,12:49:00,191.28,191.36,191.25,191.34,41205
2019/10/18,12:50:00,191.34,191.38,191.34,191.36,41797
2019/10/18,12:51:00,191.36,191.38,191.33,191.33,31948
2019/10/18,12:52:00,191.34,191.39,191.33,191.39,90728
2019/10/18,12:53:00,191.39,191.43,191.38,191.41,64840
2019/10/18,12:54:00,191.41,191.44,191.39,191.43,22294
2019/10/18,12:55:00,191.43,191.49,191.42,191.49,42304
2019/10/18,12:56:00,191.49,191.55,191.46,191.47,66587
2019/10/18,12:57:00,191.47,191.48,191.38,191.40,39825
2019/10/18,12:58:00,191.41,191.49,191.41,191.43,44195
2019/10/18,12:59:00,191.43,191.45,191.41,191.41,13110
2019/10/18,13:00:00,191.41,191.47,191.41,191.46,23190
2019/10/18,13:01:00,191.46,191.49,191.42,191.47,127747
2019/10/18,13:02:00,191.47,191.56,191.47,191.53,459683
2019/10/18,13:03:00,191.54,191.59,191.53,191.53,430573
2019/10/18,13:04:00,191.54,191.59,191.53,191.58,24722
2019/10/18,13:05:00,191.59,191.60,191.55,191.58,39935
2019/10/18,13:06:00,191.59,191.65,191.59,191.65,22522
2019/10/18,13:07:00,191.65,191.70,191.63,191.66,39599
2019/10/18,13:08:00,191.66,191.70,191.65,191.66,46924
2019/10/18,13:09:00,191.67,191.76,191.67,191.73,54455
2019/10/18,13:10:00,191.74,191.81,191.74,191.77,235126
2019/10/18,13:11:00,191.77,191.79,191.73,191.76,40332
2019/10/18,13:12:00,191.77,191.77,191.67,191.67,50888
2019/10/18,13:13:00,191.67,191.70,191.66,191.68,31697
2019/10/18,13:14:00,191.69,191.72,191.68,191.71,29495
2019/10/18,13:15:00,191.71,191.83,191.71,191.78,49929
2019/10/18,13:16:00,191.78,191.81,191.75,191.79,109094
2019/10/18,13:17:00,191.79,191.94,191.79,191.91,167138
2019/10/18,13:18:00,191.92,191.96,191.89,191.90,40636
2019/10/18,13:19:00,191.92,191.98,191.89,191.98,82188
2019/10/18,13:20:00,191.98,192.00,191.92,191.96,30360
2019/10/18,13:21:00,191.96,191.98,191.90,191.93,19622
2019/10/18,13:22:00,191.93,191.96,191.88,191.91,31992
2019/10/18,13:23:00,191.90,191.93,191.90,191.93,11966
2019/10/18,13:24:00,191.92,191.99,191.92,191.97,23212
2019/10/18,13:25:00,191.97,192.00,191.93,191.94,51316
2019/10/18,13:26:00,191.94,191.96,191.91,191.92,9590
2019/10/18,13:27:00,191.92,191.92,191.89,191.90,13477
2019/10/18,13:28:00,191.90,191.90,191.82,191.83,56781
2019/10/18,13:29:00,191.83,191.84,191.79,191.80,30764
2019/10/18,13:30:00,191.80,191.83,191.78,191.83,40167
2019/10/18,13:31:00,191.83,191.83,191.79,191.81,34192
2019/10/18,13:32:00,191.81,191.83,191.79,191.81,20255
2019/10/18,13:33:00,191.81,191.89,191.79,191.88,13456
2019/10/18,13:34:00,191.89,191.89,191.84,191.85,22247
2019/10/18,13:35:00,191.85,191.89,191.84,191.85,12335
2019/10/18,13:36:00,191.85,191.85,191.79,191.79,20883
2019/10/18,13:37:00,191.79,191.81,191.78,191.80,4882
2019/10/18,13:38:00,191.81,191.83,191.78,191.78,9193
2019/10/18,13:39:00,191.78,191.83,191.78,191.81,24043
2019/10/18,13:40:00,191.81,191.81,191.78,191.79,8517
2019/10/18,13:41:00,191.80,191.84,191.74,191.74,35753
2019/10/18,13:42:00,191.74,191.77,191.74,191.75,23745
2019/10/18,13:43:00,191.75,191.78,191.75,191.78,6817
2019/10/18,13:44:00,191.78,191.86,191.78,191.86,39035
2019/10/18,13:45:00,191.86,191.95,191.86,191.94,53362
2019/10/18,13:46:00,191.94,191.98,191.94,191.94,33522
2019/10/18,13:47:00,191.94,192.06,191.94,192.05,57679
2019/10/18,13:48:00,192.05,192.08,192.02,192.03,57399
2019/10/18,13:49:00,192.03,192.09,192.02,192.07,36547
2019/10/18,13:50:00,192.06,192.09,192.06,192.09,52143
2019/10/18,13:51:00,192.09,192.12,192.09,192.11,36481
2019/10/18,13:52:00,192.11,192.16,192.07,192.08,125362
2019/10/18,13:53:00,192.07,192.08,192.00,192.01,46070
2019/10/18,13:54:00,192.01,192.02,191.99,191.99,31975
2019/10/18,13:55:00,192.00,192.00,191.96,191.97,21188
2019/10/18,13:56:00,191.97,192.00,191.96,192.00,8435
2019/10/18,13:57:00,192.00,192.04,191.99,192.00,11674
2019/10/18,13:58:00,191.99,191.99,191.97,191.97,7820
2019/10/18,13:59:00,191.98,192.05,191.98,192.04,25709
2019/10/18,14:00:00,192.04,192.05,191.98,192.05,9285
2019/10/18,14:01:00,192.07,192.11,192.04,192.05,46515
2019/10/18,14:02:00,192.05,192.06,192.00,192.02,36994
2019/10/18,14:03:00,192.02,192.04,191.95,191.95,34311
2019/10/18,14:04:00,191.94,191.96,191.89,191.90,24570
2019/10/18,14:05:00,191.92,191.94,191.91,191.91,17775
2019/10/18,14:06:00,191.91,191.96,191.90,191.95,15565
2019/10/18,14:07:00,191.95,192.03,191.95,192.03,19059
2019/10/18,14:08:00,192.05,192.08,192.02,192.07,14563
2019/10/18,14:09:00,192.07,192.10,192.02,192.02,21492
2019/10/18,14:10:00,192.02,192.03,191.96,191.97,20598
2019/10/18,14:11:00,191.98,191.99,191.91,191.92,25007
2019/10/18,14:12:00,191.92,192.02,191.91,192.02,26581
2019/10/18,14:13:00,192.01,192.06,192.00,192.04,143341
2019/10/18,14:14:00,192.04,192.04,192.00,192.01,7158
2019/10/18,14:15:00,192.00,192.02,191.97,191.98,11530
2019/10/18,14:16:00,191.98,192.00,191.94,191.99,12573
2019/10/18,14:17:00,192.00,192.05,192.00,192.05,41672
2019/10/18,14:18:00,192.05,192.08,192.03,192.08,22569
2019/10/18,14:19:00,192.08,192.09,192.03,192.05,20035
2019/10/18,14:20:00,192.05,192.11,192.05,192.10,16845
2019/10/18,14:21:00,192.10,192.21,192.10,192.16,44363
2019/10/18,14:22:00,192.16,192.26,192.16,192.24,38063
2019/10/18,14:23:00,192.23,192.24,192.16,192.16,14469
2019/10/18,14:24:00,192.16,192.18,192.15,192.15,16765
2019/10/18,14:25:00,192.15,192.17,192.09,192.10,20379
2019/10/18,14:26:00,192.10,192.11,192.05,192.05,20014
2019/10/18,14:27:00,192.05,192.10,192.05,192.10,14151
2019/10/18,14:28:00,192.11,192.15,192.11,192.12,20589
2019/10/18,14:29:00,192.13,192.17,192.11,192.12,25880
2019/10/18,14:30:00,192.12,192.19,192.12,192.17,24278
2019/10/18,14:31:00,192.17,192.17,192.12,192.13,18697
2019/10/18,14:32:00,192.13,192.14,192.07,192.09,33089
2019/10/18,14:33:00,192.09,192.18,192.09,192.17,41281
2019/10/18,14:34:00,192.17,192.17,192.12,192.12,27737
2019/10/18,14:35:00,192.12,192.14,192.09,192.13,18135
2019/10/18,14:36:00,192.13,192.14,192.10,192.11,12641
2019/10/18,14:37:00,192.11,192.11,192.03,192.04,74323
2019/10/18,14:38:00,192.04,192.06,192.02,192.04,25899
2019/10/18,14:39:00,192.05,192.08,192.03,192.03,32819
2019/10/18,14:40:00,192.03,192.04,191.98,191.99,44095
2019/10/18,14:41:00,191.99,191.99,191.94,191.96,36381
2019/10/18,14:42:00,191.96,192.02,191.96,191.97,69004
2019/10/18,14:43:00,191.99,192.04,191.99,192.03,30838
2019/10/18,14:44:00,192.03,192.04,191.98,192.01,19670
2019/10/18,14:45:00,192.01,192.03,192.00,192.01,13768
2019/10/18,14:46:00,192.01,192.03,191.96,191.99,20645
2019/10/18,14:47:00,191.98,192.02,191.97,192.02,11328
2019/10/18,14:48:00,192.03,192.07,192.02,192.04,53976
2019/10/18,14:49:00,192.06,192.06,191.96,191.99,26709
2019/10/18,14:50:00,191.97,191.98,191.95,191.98,6832
2019/10/18,14:51:00,191.98,192.02,191.97,192.01,7500
2019/10/18,14:52:00,192.01,192.05,192.00,192.05,11166
2019/10/18,14:53:00,192.04,192.06,192.02,192.03,12355
2019/10/18,14:54:00,192.04,192.10,192.04,192.05,13115
2019/10/18,14:55:00,192.05,192.07,192.01,192.07,16878
2019/10/18,14:56:00,192.07,192.11,192.06,192.11,16349
2019/10/18,14:57:00,192.11,192.18,192.09,192.17,43820
2019/10/18,14:58:00,192.16,192.18,192.15,192.15,29032
2019/10/18,14:59:00,192.15,192.19,192.15,192.16,33203
2019/10/18,15:00:00,192.16,192.19,192.15,192.18,20837
2019/10/18,15:01:00,192.18,192.27,192.18,192.19,82360
2019/10/18,15:02:00,192.19,192.21,192.16,192.20,33176
2019/10/18,15:03:00,192.21,192.24,192.18,192.21,36583
2019/10/18,15:04:00,192.24,192.26,192.20,192.21,33137
2019/10/18,15:05:00,192.21,192.29,192.21,192.29,40078
2019/10/18,15:06:00,192.29,192.29,192.26,192.27,30615
2019/10/18,15:07:00,192.27,192.31,192.27,192.31,69621
2019/10/18,15:08:00,192.31,192.36,192.22,192.33,161724
2019/10/18,15:09:00,192.33,192.35,192.31,192.31,19782
2019/10/18,15:10:00,192.32,192.37,192.29,192.29,44008
2019/10/18,15:11:00,192.30,192.37,192.29,192.33,202159
2019/10/18,15:12:00,192.34,192.37,192.32,192.32,37666
2019/10/18,15:13:00,192.33,192.39,192.33,192.34,45340
2019/10/18,15:14:00,192.34,192.42,192.34,192.42,38140
2019/10/18,15:15:00,192.41,192.54,192.41,192.49,175105
2019/10/18,15:16:00,192.49,192.49,192.39,192.45,57892
2019/10/18,15:17:00,192.44,192.45,192.39,192.41,44149
2019/10/18,15:18:00,192.41,192.43,192.40,192.42,17117
2019/10/18,15:19:00,192.43,192.47,192.42,192.44,39298
2019/10/18,15:20:00,192.44,192.45,192.36,192.39,28502
2019/10/18,15:21:00,192.38,192.42,192.37,192.41,39476
2019/10/18,15:22:00,192.41,192.45,192.36,192.38,69016
2019/10/18,15:23:00,192.38,192.38,192.29,192.29,74524
2019/10/18,15:24:00,192.29,192.32,192.27,192.29,75798
2019/10/18,15:25:00,192.29,192.31,192.26,192.26,26783
2019/10/18,15:26:00,192.26,192.33,192.25,192.32,197015
2019/10/18,15:27:00,192.32,192.37,192.32,192.35,53615
2019/10/18,15:28:00,192.35,192.36,192.32,192.35,157879
2019/10/18,15:29:00,192.34,192.36,192.28,192.31,26946
2019/10/18,15:30:00,192.29,192.29,192.24,192.24,21138
2019/10/18,15:31:00,192.24,192.36,192.24,192.36,25216
2019/10/18,15:32:00,192.35,192.38,192.34,192.37,32230
2019/10/18,15:33:00,192.36,192.38,192.31,192.35,33062
2019/10/18,15:34:00,192.35,192.38,192.33,192.35,32912
2019/10/18,15:35:00,192.35,192.36,192.29,192.31,73744
2019/10/18,15:36:00,192.31,192.36,192.27,192.35,77521
2019/10/18,15:37:00,192.36,192.36,192.31,192.32,14243
2019/10/18,15:38:00,192.32,192.34,192.30,192.30,191233
2019/10/18,15:39:00,192.30,192.32,192.24,192.24,37815
2019/10/18,15:40:00,192.24,192.32,192.24,192.28,66823
2019/10/18,15:41:00,192.27,192.28,192.23,192.23,63930
2019/10/18,15:42:00,192.22,192.25,192.18,192.19,91981
2019/10/18,15:43:00,192.19,192.19,192.15,192.19,45363
2019/10/18,15:44:00,192.18,192.18,192.14,192.16,24199
2019/10/18,15:45:00,192.17,192.22,192.17,192.18,33493
2019/10/18,15:46:00,192.16,192.20,192.16,192.18,25678
2019/10/18,15:47:00,192.18,192.18,192.13,192.16,42845
2019/10/18,15:48:00,192.15,192.16,192.11,192.13,340724
2019/10/18,15:49:00,192.13,192.15,192.11,192.13,43894
2019/10/18,15:50:00,192.12,192.12,192.07,192.07,56698
2019/10/18,15:51:00,192.08,192.17,192.08,192.15,128429
2019/10/18,15:52:00,192.15,192.16,192.11,192.12,152664
2019/10/18,15:53:00,192.12,192.13,192.05,192.07,116778
2019/10/18,15:54:00,192.07,192.07,192.03,192.05,102824
2019/10/18,15:55:00,192.05,192.16,192.05,192.14,372659
2019/10/18,15:56:00,192.14,192.15,191.84,191.89,752993
2019/10/18,15:57:00,191.89,191.94,191.87,191.89,234064
2019/10/18,15:58:00,191.89,191.93,191.88,191.91,172510
2019/10/18,15:59:00,191.91,191.92,191.87,191.90,228065
2019/10/18,16:00:00,191.90,191.90,191.68,191.69,523839
2019/10/21,09:31:00,192.65,192.88,192.65,192.84,401549
2019/10/21,09:32:00,192.83,192.90,192.66,192.75,103003
2019/10/21,09:33:00,192.76,192.83,192.72,192.78,42402
2019/10/21,09:34:00,192.76,192.80,192.69,192.73,43956
2019/10/21,09:35:00,192.72,192.72,192.54,192.60,87677
2019/10/21,09:36:00,192.60,192.84,192.59,192.83,87494
2019/10/21,09:37:00,192.85,193.15,192.83,193.12,161667
2019/10/21,09:38:00,193.11,193.16,193.02,193.11,122908
2019/10/21,09:39:00,193.12,193.14,193.04,193.05,44555
2019/10/21,09:40:00,193.05,193.06,192.96,192.97,74001
2019/10/21,09:41:00,192.98,193.09,192.95,193.08,48936
2019/10/21,09:42:00,193.09,193.09,192.92,192.92,37338
2019/10/21,09:43:00,192.92,192.94,192.85,192.91,47760
2019/10/21,09:44:00,192.90,192.90,192.80,192.85,34709
2019/10/21,09:45:00,192.84,192.90,192.83,192.87,23022
2019/10/21,09:46:00,192.87,192.96,192.80,192.83,134292
2019/10/21,09:47:00,192.83,192.83,192.66,192.68,83509
2019/10/21,09:48:00,192.68,192.68,192.59,192.62,71743
2019/10/21,09:49:00,192.62,192.63,192.57,192.61,161736
2019/10/21,09:50:00,192.62,192.68,192.47,192.51,57002
2019/10/21,09:51:00,192.50,192.65,192.50,192.63,50523
2019/10/21,09:52:00,192.63,192.64,192.58,192.62,26403
2019/10/21,09:53:00,192.62,192.69,192.62,192.68,33899
2019/10/21,09:54:00,192.68,192.75,192.66,192.71,17718
2019/10/21,09:55:00,192.71,192.73,192.64,192.64,20390
2019/10/21,09:56:00,192.64,192.68,192.61,192.67,44833
2019/10/21,09:57:00,192.67,192.72,192.67,192.68,33140
2019/10/21,09:58:00,192.68,192.70,192.54,192.58,38745
2019/10/21,09:59:00,192.56,192.56,192.38,192.46,99972
2019/10/21,10:00:00,192.46,192.58,192.46,192.49,22628
2019/10/21,10:01:00,192.49,192.63,192.49,192.55,36054
2019/10/21,10:02:00,192.55,192.65,192.55,192.62,21517
2019/10/21,10:03:00,192.62,192.62,192.52,192.53,49291
2019/10/21,10:04:00,192.52,192.52,192.41,192.41,53769
2019/10/21,10:05:00,192.41,192.48,192.32,192.34,61229
2019/10/21,10:06:00,192.34,192.38,192.25,192.26,25400
2019/10/21,10:07:00,192.27,192.28,192.14,192.22,38227
2019/10/21,10:08:00,192.22,192.38,192.22,192.38,40866
2019/10/21,10:09:00,192.38,192.44,192.36,192.36,51568
2019/10/21,10:10:00,192.36,192.40,192.33,192.35,14037
2019/10/21,10:11:00,192.35,192.37,192.24,192.31,15862
2019/10/21,10:12:00,192.32,192.46,192.31,192.43,28367
2019/10/21,10:13:00,192.42,192.55,192.42,192.53,37264
2019/10/21,10:14:00,192.53,192.59,192.52,192.58,25562
2019/10/21,10:15:00,192.59,192.59,192.50,192.51,19946
2019/10/21,10:16:00,192.53,192.55,192.43,192.47,26075
2019/10/21,10:17:00,192.46,192.55,192.46,192.50,18377
2019/10/21,10:18:00,192.50,192.58,192.46,192.55,51449
2019/10/21,10:19:00,192.54,192.63,192.54,192.59,51290
2019/10/21,10:20:00,192.59,192.66,192.56,192.65,19107
2019/10/21,10:21:00,192.64,192.64,192.56,192.58,14289
2019/10/21,10:22:00,192.60,192.74,192.60,192.74,82741
2019/10/21,10:23:00,192.73,192.74,192.69,192.71,83651
2019/10/21,10:24:00,192.72,192.74,192.70,192.73,6982
2019/10/21,10:25:00,192.74,192.78,192.68,192.71,64656
2019/10/21,10:26:00,192.71,192.75,192.71,192.74,10625
2019/10/21,10:27:00,192.75,192.84,192.75,192.80,28596
2019/10/21,10:28:00,192.80,192.86,192.77,192.83,30542
2019/10/21,10:29:00,192.83,192.84,192.75,192.75,27394
2019/10/21,10:30:00,192.75,192.84,192.75,192.81,38806
2019/10/21,10:31:00,192.82,192.86,192.76,192.80,26353
2019/10/21,10:32:00,192.79,192.81,192.73,192.75,23803
2019/10/21,10:33:00,192.77,192.84,192.77,192.81,20118
2019/10/21,10:34:00,192.82,192.82,192.75,192.79,12050
2019/10/21,10:35:00,192.79,192.82,192.76,192.76,22213
2019/10/21,10:36:00,192.76,192.79,192.74,192.74,17776
2019/10/21,10:37:00,192.73,192.73,192.64,192.71,30145
2019/10/21,10:38:00,192.71,192.86,192.69,192.79,11177
2019/10/21,10:39:00,192.79,192.94,192.78,192.94,24034
2019/10/21,10:40:00,192.94,192.99,192.88,192.97,60883
2019/10/21,10:41:00,192.98,193.06,192.98,192.99,52084
2019/10/21,10:42:00,192.99,193.02,192.94,192.98,60243
2019/10/21,10:43:00,192.98,193.00,192.93,192.93,25843
2019/10/21,10:44:00,192.93,192.95,192.91,192.93,17703
2019/10/21,10:45:00,192.93,192.95,192.90,192.91,8878
2019/10/21,10:46:00,192.91,192.97,192.88,192.92,102741
2019/10/21,10:47:00,192.92,192.92,192.84,192.84,6780
2019/10/21,10:48:00,192.84,192.88,192.80,192.83,19287
2019/10/21,10:49:00,192.83,192.87,192.83,192.87,4152
2019/10/21,10:50:00,192.88,192.89,192.78,192.83,64498
2019/10/21,10:51:00,192.83,192.86,192.80,192.80,9215
2019/10/21,10:52:00,192.80,192.84,192.76,192.84,19428
2019/10/21,10:53:00,192.83,192.88,192.81,192.82,42785
2019/10/21,10:54:00,192.82,192.86,192.80,192.84,34355
2019/10/21,10:55:00,192.84,192.92,192.83,192.90,30894
2019/10/21,10:56:00,192.91,192.92,192.87,192.92,9815
2019/10/21,10:57:00,192.92,192.97,192.92,192.96,12895
2019/10/21,10:58:00,192.96,192.99,192.92,192.99,13992
2019/10/21,10:59:00,192.99,192.99,192.87,192.91,34732
2019/10/21,11:00:00,192.89,192.91,192.85,192.91,11961
2019/10/21,11:01:00,192.94,192.98,192.91,192.92,21442
2019/10/21,11:02:00,192.91,192.93,192.87,192.93,6523
2019/10/21,11:03:00,192.93,192.97,192.93,192.94,15666
2019/10/21,11:04:00,192.93,193.04,192.93,192.98,41730
2019/10/21,11:05:00,192.97,193.04,192.95,193.04,30119
2019/10/21,11:06:00,193.05,193.10,193.04,193.07,70329
2019/10/21,11:07:00,193.06,193.11,193.03,193.10,19600
2019/10/21,11:08:00,193.09,193.10,193.05,193.05,28787
2019/10/21,11:09:00,193.05,193.06,192.98,192.99,40464
2019/10/21,11:10:00,192.98,193.04,192.98,193.02,6635
2019/10/21,11:11:00,193.01,193.09,193.01,193.07,10052
2019/10/21,11:12:00,193.09,193.10,193.07,193.08,21877
2019/10/21,11:13:00,193.07,193.11,193.06,193.11,10817
2019/10/21,11:14:00,193.11,193.17,193.08,193.12,69089
2019/10/21,11:15:00,193.12,193.17,193.09,193.13,25527
2019/10/21,11:16:00,193.15,193.15,193.07,193.12,18749
2019/10/21,11:17:00,193.12,193.16,193.12,193.15,15668
2019/10/21,11:18:00,193.15,193.19,193.09,193.11,33106
2019/10/21,11:19:00,193.11,193.12,193.07,193.07,13110
2019/10/21,11:20:00,193.08,193.10,193.02,193.02,12095
2019/10/21,11:21:00,193.02,193.02,192.97,192.99,14639
2019/10/21,11:22:00,193.00,193.05,193.00,193.05,45339
2019/10/21,11:23:00,193.05,193.10,193.03,193.07,33598
2019/10/21,11:24:00,193.06,193.11,193.06,193.11,12927
2019/10/21,11:25:00,193.11,193.14,193.05,193.10,14952
2019/10/21,11:26:00,193.10,193.11,193.09,193.09,8725
2019/10/21,11:27:00,193.09,193.22,193.09,193.09,137949
2019/10/21,11:28:00,193.09,193.18,193.09,193.15,10974
2019/10/21,11:29:00,193.15,193.16,193.12,193.12,5590
2019/10/21,11:30:00,193.12,193.18,193.12,193.17,18042
2019/10/21,11:31:00,193.16,193.19,193.12,193.15,41719
2019/10/21,11:32:00,193.14,193.18,193.14,193.14,24704
2019/10/21,11:33:00,193.15,193.17,193.12,193.13,21126
2019/10/21,11:34:00,193.13,193.14,193.10,193.11,21622
2019/10/21,11:35:00,193.11,193.13,193.06,193.09,27866
2019/10/21,11:36:00,193.09,193.11,193.04,193.04,20507
2019/10/21,11:37:00,193.04,193.04,192.87,192.93,68983
2019/10/21,11:38:00,192.93,192.97,192.93,192.97,15175
2019/10/21,11:39:00,192.97,192.99,192.91,192.91,25153
2019/10/21,11:40:00,192.92,192.99,192.92,192.97,39728
2019/10/21,11:41:00,192.97,193.03,192.97,193.03,7381
2019/10/21,11:42:00,193.04,193.04,193.02,193.04,11262
2019/10/21,11:43:00,193.04,193.06,193.03,193.03,15000
2019/10/21,11:44:00,193.03,193.04,193.00,193.03,12780
2019/10/21,11:45:00,193.03,193.04,192.98,193.00,9284
2019/10/21,11:46:00,193.00,193.05,193.00,193.03,12361
2019/10/21,11:47:00,193.03,193.05,193.03,193.04,7221
2019/10/21,11:48:00,193.04,193.04,193.01,193.04,10929
2019/10/21,11:49:00,193.04,193.10,193.04,193.09,13259
2019/10/21,11:50:00,193.09,193.10,193.07,193.09,6973
2019/10/21,11:51:00,193.09,193.12,193.06,193.08,46743
2019/10/21,11:52:00,193.08,193.08,192.99,192.99,20041
2019/10/21,11:53:00,193.00,193.05,193.00,193.05,9329
2019/10/21,11:54:00,193.05,193.09,193.04,193.08,9383
2019/10/21,11:55:00,193.08,193.10,193.07,193.08,14279
2019/10/21,11:56:00,193.07,193.09,193.01,193.03,16235
2019/10/21,11:57:00,193.03,193.06,192.98,192.98,11707
2019/10/21,11:58:00,192.98,192.98,192.94,192.95,11021
2019/10/21,11:59:00,192.95,193.01,192.95,193.00,14227
2019/10/21,12:00:00,193.00,193.01,192.99,193.00,7469
2019/10/21,12:01:00,192.99,193.00,192.91,192.91,21632
2019/10/21,12:02:00,192.92,192.94,192.90,192.94,23518
2019/10/21,12:03:00,192.94,192.95,192.92,192.92,14863
2019/10/21,12:04:00,192.92,192.96,192.91,192.96,39671
2019/10/21,12:05:00,192.96,192.96,192.93,192.95,11035
2019/10/21,12:06:00,192.95,192.98,192.95,192.98,12736
2019/10/21,12:07:00,192.98,193.03,192.96,193.01,16870
2019/10/21,12:08:00,193.01,193.05,193.01,193.03,9723
2019/10/21,12:09:00,193.03,193.09,193.02,193.04,29198
2019/10/21,12:10:00,193.04,193.09,193.04,193.08,8330
2019/10/21,12:11:00,193.09,193.10,193.07,193.07,10134
2019/10/21,12:12:00,193.07,193.14,193.07,193.13,17341
2019/10/21,12:13:00,193.14,193.15,193.12,193.14,14417
2019/10/21,12:14:00,193.15,193.15,193.12,193.13,7576
2019/10/21,12:15:00,193.13,193.13,193.08,193.10,12235
2019/10/21,12:16:00,193.10,193.13,193.10,193.11,8634
2019/10/21,12:17:00,193.11,193.13,193.11,193.13,10432
2019/10/21,12:18:00,193.12,193.12,193.08,193.09,10699
2019/10/21,12:19:00,193.09,193.11,193.07,193.09,163880
2019/10/21,12:20:00,193.09,193.10,193.08,193.09,10089
2019/10/21,12:21:00,193.09,193.14,193.06,193.12,53708
2019/10/21,12:22:00,193.12,193.17,193.12,193.13,23561
2019/10/21,12:23:00,193.13,193.16,193.12,193.15,8150
2019/10/21,12:24:00,193.15,193.15,193.12,193.12,11134
2019/10/21,12:25:00,193.12,193.17,193.12,193.17,11535
2019/10/21,12:26:00,193.17,193.18,193.15,193.15,8159
2019/10/21,12:27:00,193.15,193.16,193.13,193.15,11421
2019/10/21,12:28:00,193.14,193.20,193.14,193.16,192450
2019/10/21,12:29:00,193.16,193.18,193.14,193.17,35340
2019/10/21,12:30:00,193.17,193.20,193.16,193.20,43399
2019/10/21,12:31:00,193.21,193.26,193.20,193.23,62988
2019/10/21,12:32:00,193.22,193.23,193.21,193.22,29097
2019/10/21,12:33:00,193.21,193.25,193.21,193.24,34281
2019/10/21,12:34:00,193.24,193.26,193.24,193.26,12760
2019/10/21,12:35:00,193.26,193.26,193.19,193.20,23538
2019/10/21,12:36:00,193.20,193.21,193.14,193.15,18238
2019/10/21,12:37:00,193.14,193.18,193.14,193.16,9464
2019/10/21,12:38:00,193.17,193.18,193.16,193.18,6634
2019/10/21,12:39:00,193.18,193.20,193.15,193.16,16927
2019/10/21,12:40:00,193.16,193.22,193.15,193.22,21152
2019/10/21,12:41:00,193.22,193.22,193.19,193.21,15164
2019/10/21,12:42:00,193.20,193.26,193.20,193.24,27300
2019/10/21,12:43:00,193.24,193.24,193.19,193.20,22402
2019/10/21,12:44:00,193.20,193.22,193.20,193.22,17015
2019/10/21,12:45:00,193.22,193.22,193.20,193.21,7367
2019/10/21,12:46:00,193.21,193.23,193.20,193.21,8712
2019/10/21,12:47:00,193.21,193.21,193.18,193.19,18798
2019/10/21,12:48:00,193.19,193.23,193.19,193.20,35193
2019/10/21,12:49:00,193.20,193.21,193.20,193.21,6059
2019/10/21,12:50:00,193.21,193.22,193.20,193.21,13263
2019/10/21,12:51:00,193.21,193.32,193.21,193.32,212198
2019/10/21,12:52:00,193.32,193.32,193.28,193.28,29199
2019/10/21,12:53:00,193.29,193.29,193.26,193.28,12528
2019/10/21,12:54:00,193.28,193.28,193.26,193.28,13933
2019/10/21,12:55:00,193.27,193.28,193.26,193.26,25343
2019/10/21,12:56:00,193.26,193.27,193.21,193.22,14433
2019/10/21,12:57:00,193.22,193.24,193.20,193.21,13512
2019/10/21,12:58:00,193.21,193.21,193.15,193.15,18488
2019/10/21,12:59:00,193.15,193.16,193.14,193.15,12854
2019/10/21,13:00:00,193.15,193.16,193.14,193.15,18825
2019/10/21,13:01:00,193.15,193.15,193.11,193.12,21639
2019/10/21,13:02:00,193.12,193.18,193.12,193.18,24818
2019/10/21,13:03:00,193.18,193.18,193.15,193.17,22072
2019/10/21,13:04:00,193.16,193.21,193.16,193.19,18010
2019/10/21,13:05:00,193.19,193.20,193.19,193.19,13489
2019/10/21,13:06:00,193.20,193.21,193.19,193.21,15475
2019/10/21,13:07:00,193.21,193.22,193.15,193.15,16477
2019/10/21,13:08:00,193.15,193.15,193.11,193.12,20611
2019/10/21,13:09:00,193.12,193.12,193.09,193.11,10647
2019/10/21,13:10:00,193.11,193.14,193.11,193.13,3739
2019/10/21,13:11:00,193.13,193.14,193.11,193.11,5864
2019/10/21,13:12:00,193.11,193.13,193.10,193.13,22290
2019/10/21,13:13:00,193.13,193.15,193.13,193.14,14669
2019/10/21,13:14:00,193.14,193.17,193.13,193.17,12066
2019/10/21,13:15:00,193.17,193.20,193.16,193.20,13581
2019/10/21,13:16:00,193.20,193.22,193.19,193.21,23544
2019/10/21,13:17:00,193.22,193.23,193.22,193.22,13339
2019/10/21,13:18:00,193.22,193.23,193.18,193.20,13882
2019/10/21,13:19:00,193.20,193.21,193.19,193.21,3800
2019/10/21,13:20:00,193.21,193.21,193.18,193.19,18937
2019/10/21,13:21:00,193.19,193.19,193.16,193.16,9314
2019/10/21,13:22:00,193.16,193.18,193.14,193.17,14395
2019/10/21,13:23:00,193.17,193.20,193.17,193.20,5499
2019/10/21,13:24:00,193.20,193.21,193.20,193.20,7317
2019/10/21,13:25:00,193.20,193.22,193.20,193.21,9295
2019/10/21,13:26:00,193.21,193.22,193.20,193.21,8491
2019/10/21,13:27:00,193.20,193.21,193.19,193.20,433754
2019/10/21,13:28:00,193.20,193.21,193.17,193.18,11039
2019/10/21,13:29:00,193.18,193.23,193.17,193.22,8702
2019/10/21,13:30:00,193.22,193.26,193.22,193.25,17522
2019/10/21,13:31:00,193.25,193.27,193.21,193.25,20921
2019/10/21,13:32:00,193.25,193.25,193.24,193.25,8200
2019/10/21,13:33:00,193.26,193.27,193.25,193.26,13588
2019/10/21,13:34:00,193.26,193.27,193.25,193.26,11082
2019/10/21,13:35:00,193.26,193.27,193.25,193.27,13701
2019/10/21,13:36:00,193.27,193.27,193.22,193.23,12240
2019/10/21,13:37:00,193.23,193.27,193.22,193.27,15699
2019/10/21,13:38:00,193.27,193.27,193.25,193.25,5565
2019/10/21,13:39:00,193.25,193.25,193.23,193.23,11104
2019/10/21,13:40:00,193.23,193.24,193.21,193.23,8333
2019/10/21,13:41:00,193.23,193.23,193.20,193.21,10818
2019/10/21,13:42:00,193.21,193.23,193.18,193.20,10725
2019/10/21,13:43:00,193.20,193.20,193.13,193.14,16580
2019/10/21,13:44:00,193.13,193.17,193.12,193.16,9415
2019/10/21,13:45:00,193.17,193.20,193.16,193.18,12828
2019/10/21,13:46:00,193.19,193.20,193.18,193.20,8315
2019/10/21,13:47:00,193.20,193.21,193.19,193.20,8559
2019/10/21,13:48:00,193.20,193.20,193.15,193.17,13160
2019/10/21,13:49:00,193.17,193.19,193.15,193.15,9436
2019/10/21,13:50:00,193.16,193.16,193.09,193.10,45094
2019/10/21,13:51:00,193.09,193.14,193.09,193.12,7019
2019/10/21,13:52:00,193.12,193.12,193.10,193.12,6432
2019/10/21,13:53:00,193.12,193.13,193.11,193.13,16483
2019/10/21,13:54:00,193.12,193.15,193.12,193.12,14236
2019/10/21,13:55:00,193.13,193.15,193.12,193.15,12712
2019/10/21,13:56:00,193.15,193.16,193.13,193.15,10265
2019/10/21,13:57:00,193.15,193.17,193.13,193.15,10047
2019/10/21,13:58:00,193.15,193.17,193.14,193.16,6419
2019/10/21,13:59:00,193.16,193.17,193.15,193.16,15260
2019/10/21,14:00:00,193.16,193.17,193.15,193.16,5246
2019/10/21,14:01:00,193.15,193.20,193.13,193.20,25655
2019/10/21,14:02:00,193.20,193.26,193.20,193.26,23590
2019/10/21,14:03:00,193.26,193.26,193.24,193.26,16492
2019/10/21,14:04:00,193.26,193.28,193.25,193.28,16267
2019/10/21,14:05:00,193.28,193.28,193.26,193.28,62964
2019/10/21,14:06:00,193.28,193.30,193.28,193.29,35270
2019/10/21,14:07:00,193.29,193.29,193.24,193.28,22200
2019/10/21,14:08:00,193.29,193.33,193.29,193.31,38105
2019/10/21,14:09:00,193.31,193.35,193.30,193.33,26234
2019/10/21,14:10:00,193.34,193.35,193.33,193.34,18455
2019/10/21,14:11:00,193.34,193.37,193.34,193.36,65721
2019/10/21,14:12:00,193.36,193.37,193.33,193.33,20644
2019/10/21,14:13:00,193.32,193.34,193.31,193.32,15262
2019/10/21,14:14:00,193.32,193.32,193.29,193.29,12544
2019/10/21,14:15:00,193.30,193.31,193.28,193.28,8093
2019/10/21,14:16:00,193.28,193.30,193.28,193.29,17968
2019/10/21,14:17:00,193.29,193.29,193.27,193.27,12273
2019/10/21,14:18:00,193.27,193.30,193.26,193.26,11927
2019/10/21,14:19:00,193.26,193.28,193.26,193.28,8325
2019/10/21,14:20:00,193.28,193.28,193.24,193.25,23118
2019/10/21,14:21:00,193.25,193.28,193.24,193.25,22875
2019/10/21,14:22:00,193.24,193.24,193.20,193.22,18993
2019/10/21,14:23:00,193.22,193.22,193.18,193.18,14429
2019/10/21,14:24:00,193.18,193.21,193.16,193.18,37100
2019/10/21,14:25:00,193.18,193.20,193.17,193.19,13709
2019/10/21,14:26:00,193.19,193.22,193.19,193.21,15245
2019/10/21,14:27:00,193.21,193.23,193.21,193.22,4787
2019/10/21,14:28:00,193.22,193.22,193.20,193.22,20538
2019/10/21,14:29:00,193.23,193.23,193.20,193.20,8594
2019/10/21,14:30:00,193.19,193.19,193.17,193.19,17936
2019/10/21,14:31:00,193.19,193.25,193.18,193.25,22833
2019/10/21,14:32:00,193.25,193.28,193.24,193.26,30673
2019/10/21,14:33:00,193.26,193.26,193.24,193.25,15573
2019/10/21,14:34:00,193.25,193.25,193.22,193.23,13978
2019/10/21,14:35:00,193.23,193.23,193.19,193.20,12744
2019/10/21,14:36:00,193.20,193.23,193.18,193.22,23168
2019/10/21,14:37:00,193.23,193.26,193.22,193.25,28029
2019/10/21,14:38:00,193.25,193.26,193.23,193.25,12369
2019/10/21,14:39:00,193.25,193.28,193.25,193.27,408132
2019/10/21,14:40:00,193.28,193.28,193.24,193.26,17756
2019/10/21,14:41:00,193.26,193.27,193.24,193.24,46328
2019/10/21,14:42:00,193.24,193.27,193.23,193.26,24777
2019/10/21,14:43:00,193.26,193.28,193.26,193.27,18228
2019/10/21,14:44:00,193.27,193.27,193.21,193.22,29576
2019/10/21,14:45:00,193.22,193.26,193.22,193.26,45730
2019/10/21,14:46:00,193.26,193.26,193.21,193.23,216067
2019/10/21,14:47:00,193.23,193.24,193.22,193.24,18298
2019/10/21,14:48:00,193.24,193.25,193.23,193.24,19226
2019/10/21,14:49:00,193.24,193.25,193.22,193.25,19075
2019/10/21,14:50:00,193.25,193.25,193.22,193.24,16115
2019/10/21,14:51:00,193.24,193.24,193.19,193.21,29276
2019/10/21,14:52:00,193.21,193.26,193.20,193.26,29530
2019/10/21,14:53:00,193.26,193.27,193.25,193.26,5887
2019/10/21,14:54:00,193.26,193.29,193.26,193.29,37445
2019/10/21,14:55:00,193.29,193.30,193.28,193.30,10873
2019/10/21,14:56:00,193.30,193.30,193.26,193.28,21989
2019/10/21,14:57:00,193.28,193.29,193.26,193.29,18519
2019/10/21,14:58:00,193.28,193.30,193.28,193.30,18408
2019/10/21,14:59:00,193.30,193.30,193.26,193.29,29267
2019/10/21,15:00:00,193.29,193.29,193.25,193.28,24045
2019/10/21,15:01:00,193.28,193.30,193.23,193.26,29247
2019/10/21,15:02:00,193.26,193.29,193.26,193.29,11710
2019/10/21,15:03:00,193.29,193.32,193.29,193.32,19458
2019/10/21,15:04:00,193.32,193.33,193.30,193.33,25847
2019/10/21,15:05:00,193.33,193.34,193.30,193.30,26697
2019/10/21,15:06:00,193.30,193.30,193.25,193.27,34151
2019/10/21,15:07:00,193.28,193.30,193.27,193.28,9037
2019/10/21,15:08:00,193.28,193.28,193.25,193.25,16803
2019/10/21,15:09:00,193.25,193.26,193.23,193.24,22496
2019/10/21,15:10:00,193.24,193.24,193.21,193.23,14317
2019/10/21,15:11:00,193.23,193.25,193.22,193.25,7102
2019/10/21,15:12:00,193.25,193.27,193.25,193.27,8598
2019/10/21,15:13:00,193.28,193.30,193.28,193.28,14888
2019/10/21,15:14:00,193.28,193.31,193.28,193.31,12168
2019/10/21,15:15:00,193.31,193.31,193.27,193.28,16969
2019/10/21,15:16:00,193.28,193.29,193.27,193.28,7513
2019/10/21,15:17:00,193.28,193.28,193.25,193.28,22024
2019/10/21,15:18:00,193.28,193.29,193.27,193.27,10886
2019/10/21,15:19:00,193.27,193.30,193.27,193.29,7639
2019/10/21,15:20:00,193.29,193.30,193.28,193.30,102889
2019/10/21,15:21:00,193.30,193.31,193.25,193.25,12768
2019/10/21,15:22:00,193.25,193.26,193.23,193.24,61241
2019/10/21,15:23:00,193.24,193.24,193.22,193.23,15992
2019/10/21,15:24:00,193.23,193.24,193.20,193.21,52274
2019/10/21,15:25:00,193.22,193.24,193.22,193.24,11788
2019/10/21,15:26:00,193.23,193.25,193.23,193.25,16939
2019/10/21,15:27:00,193.25,193.29,193.25,193.28,20049
2019/10/21,15:28:00,193.28,193.28,193.25,193.25,6250
2019/10/21,15:29:00,193.25,193.26,193.24,193.26,11107
2019/10/21,15:30:00,193.26,193.30,193.26,193.28,65416
2019/10/21,15:31:00,193.28,193.32,193.26,193.29,52487
2019/10/21,15:32:00,193.28,193.28,193.25,193.26,12804
2019/10/21,15:33:00,193.25,193.30,193.25,193.29,19694
2019/10/21,15:34:00,193.29,193.30,193.25,193.25,8212
2019/10/21,15:35:00,193.25,193.26,193.24,193.25,15126
2019/10/21,15:36:00,193.25,193.25,193.22,193.24,20042
2019/10/21,15:37:00,193.25,193.28,193.23,193.27,24397
2019/10/21,15:38:00,193.27,193.28,193.23,193.23,16305
2019/10/21,15:39:00,193.23,193.24,193.21,193.24,27296
2019/10/21,15:40:00,193.24,193.26,193.24,193.24,19369
2019/10/21,15:41:00,193.24,193.30,193.22,193.29,55517
2019/10/21,15:42:00,193.29,193.33,193.29,193.32,33343
2019/10/21,15:43:00,193.32,193.34,193.31,193.33,34123
2019/10/21,15:44:00,193.33,193.34,193.31,193.34,41521
2019/10/21,15:45:00,193.34,193.34,193.30,193.31,23602
2019/10/21,15:46:00,193.30,193.31,193.28,193.29,19497
2019/10/21,15:47:00,193.30,193.32,193.29,193.31,44325
2019/10/21,15:48:00,193.31,193.31,193.27,193.29,35475
2019/10/21,15:49:00,193.30,193.36,193.28,193.35,91118
2019/10/21,15:50:00,193.35,193.37,193.32,193.33,60887
2019/10/21,15:51:00,193.34,193.41,193.31,193.36,145393
2019/10/21,15:52:00,193.36,193.40,193.34,193.38,177981
2019/10/21,15:53:00,193.38,193.39,193.36,193.38,109487
2019/10/21,15:54:00,193.38,193.38,193.35,193.38,121498
2019/10/21,15:55:00,193.38,193.43,193.36,193.41,317569
2019/10/21,15:56:00,193.40,193.52,193.34,193.39,870742
2019/10/21,15:57:00,193.39,193.39,193.35,193.35,112055
2019/10/21,15:58:00,193.35,193.37,193.31,193.36,139534
2019/10/21,15:59:00,193.36,193.38,193.33,193.36,228510
2019/10/21,16:00:00,193.36,193.49,193.35,193.39,410265
2019/10/22,09:31:00,194.06,194.27,194.06,194.25,234370
2019/10/22,09:32:00,194.25,194.34,194.24,194.27,69460
2019/10/22,09:33:00,194.26,194.31,194.20,194.26,72033
2019/10/22,09:34:00,194.26,194.29,194.15,194.18,99573
2019/10/22,09:35:00,194.18,194.37,194.18,194.30,64645
2019/10/22,09:36:00,194.30,194.35,194.10,194.10,165126
2019/10/22,09:37:00,194.10,194.13,194.01,194.12,90648
2019/10/22,09:38:00,194.12,194.18,194.11,194.14,25483
2019/10/22,09:39:00,194.14,194.14,194.02,194.09,31360
2019/10/22,09:40:00,194.09,194.15,194.01,194.08,75001
2019/10/22,09:41:00,194.08,194.14,194.03,194.11,80816
2019/10/22,09:42:00,194.12,194.29,194.12,194.26,83776
2019/10/22,09:43:00,194.27,194.34,194.23,194.23,41186
2019/10/22,09:44:00,194.23,194.32,194.19,194.32,30375
2019/10/22,09:45:00,194.31,194.35,194.27,194.31,34668
2019/10/22,09:46:00,194.32,194.42,194.28,194.28,163171
2019/10/22,09:47:00,194.28,194.28,194.16,194.16,35400
2019/10/22,09:48:00,194.16,194.16,194.05,194.08,28791
2019/10/22,09:49:00,194.08,194.12,193.83,193.90,73425
2019/10/22,09:50:00,193.89,193.92,193.83,193.88,45674
2019/10/22,09:51:00,193.87,193.89,193.75,193.89,53219
2019/10/22,09:52:00,193.88,193.92,193.86,193.87,38015
2019/10/22,09:53:00,193.87,193.89,193.77,193.82,49865
2019/10/22,09:54:00,193.82,193.90,193.79,193.90,29951
2019/10/22,09:55:00,193.89,193.90,193.81,193.89,20535
2019/10/22,09:56:00,193.89,194.03,193.89,194.00,48325
2019/10/22,09:57:00,194.00,194.03,193.94,194.02,28441
2019/10/22,09:58:00,194.02,194.06,193.99,194.02,42524
2019/10/22,09:59:00,194.03,194.05,194.02,194.04,29041
2019/10/22,10:00:00,194.01,194.03,193.95,193.98,31833
2019/10/22,10:01:00,193.99,194.15,193.99,194.05,51834
2019/10/22,10:02:00,194.05,194.05,193.90,194.02,38934
2019/10/22,10:03:00,194.02,194.09,193.99,194.03,37144
2019/10/22,10:04:00,194.03,194.06,194.02,194.02,15286
2019/10/22,10:05:00,194.02,194.03,193.85,193.95,42707
2019/10/22,10:06:00,193.95,193.95,193.84,193.90,35563
2019/10/22,10:07:00,193.90,193.98,193.86,193.96,25677
2019/10/22,10:08:00,193.96,194.02,193.94,194.01,26251
2019/10/22,10:09:00,194.01,194.08,193.97,193.97,53124
2019/10/22,10:10:00,193.95,193.97,193.92,193.95,13860
2019/10/22,10:11:00,193.92,193.96,193.88,193.90,31866
2019/10/22,10:12:00,193.89,193.89,193.79,193.81,44320
2019/10/22,10:13:00,193.80,193.81,193.72,193.76,54815
2019/10/22,10:14:00,193.74,193.80,193.70,193.80,34638
2019/10/22,10:15:00,193.80,193.83,193.76,193.78,17808
2019/10/22,10:16:00,193.77,193.80,193.71,193.72,63336
2019/10/22,10:17:00,193.72,193.74,193.67,193.74,24457
2019/10/22,10:18:00,193.74,193.74,193.66,193.72,18779
2019/10/22,10:19:00,193.72,193.82,193.72,193.81,35968
2019/10/22,10:20:00,193.81,193.81,193.76,193.76,22016
2019/10/22,10:21:00,193.76,193.82,193.71,193.80,28248
2019/10/22,10:22:00,193.80,193.84,193.79,193.80,44231
2019/10/22,10:23:00,193.79,193.79,193.74,193.78,37154
2019/10/22,10:24:00,193.77,193.80,193.75,193.76,12491
2019/10/22,10:25:00,193.75,193.82,193.73,193.82,15891
2019/10/22,10:26:00,193.81,193.95,193.81,193.88,37654
2019/10/22,10:27:00,193.86,193.86,193.78,193.82,21005
2019/10/22,10:28:00,193.82,193.86,193.80,193.82,103284
2019/10/22,10:29:00,193.82,193.85,193.74,193.78,38523
2019/10/22,10:30:00,193.78,193.81,193.75,193.81,33110
2019/10/22,10:31:00,193.81,193.88,193.80,193.82,15772
2019/10/22,10:32:00,193.81,193.87,193.81,193.87,16399
2019/10/22,10:33:00,193.87,193.93,193.85,193.92,23714
2019/10/22,10:34:00,193.93,193.99,193.82,193.85,128711
2019/10/22,10:35:00,193.83,193.84,193.73,193.75,24567
2019/10/22,10:36:00,193.75,193.79,193.67,193.73,46226
2019/10/22,10:37:00,193.72,193.76,193.71,193.75,7134
2019/10/22,10:38:00,193.75,193.78,193.74,193.74,27532
2019/10/22,10:39:00,193.75,193.81,193.74,193.77,34446
2019/10/22,10:40:00,193.77,193.87,193.76,193.87,42665
2019/10/22,10:41:00,193.86,193.92,193.82,193.91,38684
2019/10/22,10:42:00,193.91,193.95,193.90,193.93,56153
2019/10/22,10:43:00,193.93,193.93,193.86,193.91,25296
2019/10/22,10:44:00,193.91,193.94,193.88,193.90,12449
2019/10/22,10:45:00,193.91,193.91,193.83,193.83,26256
2019/10/22,10:46:00,193.84,193.86,193.78,193.79,30060
2019/10/22,10:47:00,193.78,193.81,193.74,193.80,16551
2019/10/22,10:48:00,193.80,193.89,193.79,193.85,23986
2019/10/22,10:49:00,193.85,193.88,193.82,193.83,8572
2019/10/22,10:50:00,193.83,193.83,193.78,193.80,17150
2019/10/22,10:51:00,193.79,193.86,193.79,193.85,36161
2019/10/22,10:52:00,193.85,193.85,193.81,193.82,7099
2019/10/22,10:53:00,193.83,193.88,193.82,193.86,11930
2019/10/22,10:54:00,193.88,193.90,193.84,193.86,10178
2019/10/22,10:55:00,193.86,193.87,193.81,193.84,30342
2019/10/22,10:56:00,193.82,193.83,193.79,193.81,6880
2019/10/22,10:57:00,193.81,193.81,193.71,193.77,18577
2019/10/22,10:58:00,193.79,193.84,193.77,193.84,13985
2019/10/22,10:59:00,193.84,193.86,193.78,193.78,17941
2019/10/22,11:00:00,193.78,193.78,193.66,193.68,31082
2019/10/22,11:01:00,193.66,193.67,193.57,193.62,93069
2019/10/22,11:02:00,193.62,193.70,193.62,193.66,25760
2019/10/22,11:03:00,193.66,193.68,193.65,193.68,7933
2019/10/22,11:04:00,193.69,193.70,193.49,193.55,460155
2019/10/22,11:05:00,193.55,193.61,193.55,193.60,59631
2019/10/22,11:06:00,193.60,193.63,193.57,193.61,23982
2019/10/22,11:07:00,193.61,193.70,193.60,193.70,10496
2019/10/22,11:08:00,193.70,193.74,193.68,193.73,16466
2019/10/22,11:09:00,193.74,193.76,193.65,193.65,16889
2019/10/22,11:10:00,193.65,193.65,193.58,193.60,34243
2019/10/22,11:11:00,193.60,193.62,193.49,193.51,254400
2019/10/22,11:12:00,193.52,193.54,193.47,193.48,69338
2019/10/22,11:13:00,193.47,193.48,193.42,193.45,33907
2019/10/22,11:14:00,193.45,193.45,193.35,193.37,34521
2019/10/22,11:15:00,193.37,193.37,193.29,193.36,60317
2019/10/22,11:16:00,193.37,193.42,193.34,193.42,32719
2019/10/22,11:17:00,193.42,193.46,193.41,193.45,35887
2019/10/22,11:18:00,193.44,193.44,193.35,193.38,39677
2019/10/22,11:19:00,193.39,193.39,193.34,193.34,19534
2019/10/22,11:20:00,193.34,193.39,193.32,193.34,33666
2019/10/22,11:21:00,193.34,193.36,193.25,193.29,44514
2019/10/22,11:22:00,193.29,193.30,193.25,193.26,33614
2019/10/22,11:23:00,193.25,193.31,193.23,193.31,116615
2019/10/22,11:24:00,193.30,193.33,193.25,193.28,39162
2019/10/22,11:25:00,193.28,193.28,193.20,193.21,14556
2019/10/22,11:26:00,193.22,193.22,193.14,193.15,33473
2019/10/22,11:27:00,193.16,193.21,193.14,193.18,67508
2019/10/22,11:28:00,193.17,193.19,193.14,193.17,32731
2019/10/22,11:29:00,193.17,193.18,193.14,193.15,33884
2019/10/22,11:30:00,193.15,193.16,193.06,193.12,162951
2019/10/22,11:31:00,193.11,193.11,193.01,193.01,54035
2019/10/22,11:32:00,193.01,193.10,193.00,193.09,43106
2019/10/22,11:33:00,193.09,193.18,193.09,193.13,30928
2019/10/22,11:34:00,193.12,193.16,193.11,193.15,16963
2019/10/22,11:35:00,193.16,193.21,193.15,193.18,34049
2019/10/22,11:36:00,193.18,193.22,193.18,193.22,28090
2019/10/22,11:37:00,193.22,193.23,193.20,193.20,34996
2019/10/22,11:38:00,193.20,193.22,193.19,193.21,24454
2019/10/22,11:39:00,193.22,193.27,193.21,193.26,35511
2019/10/22,11:40:00,193.26,193.28,193.23,193.23,43108
2019/10/22,11:41:00,193.23,193.25,193.21,193.24,26938
2019/10/22,11:42:00,193.23,193.23,193.20,193.21,18752
2019/10/22,11:43:00,193.21,193.22,193.16,193.17,24663
2019/10/22,11:44:00,193.17,193.23,193.16,193.23,22768
2019/10/22,11:45:00,193.24,193.31,193.22,193.28,66135
2019/10/22,11:46:00,193.28,193.31,193.28,193.28,14429
2019/10/22,11:47:00,193.29,193.29,193.27,193.28,86521
2019/10/22,11:48:00,193.28,193.28,193.21,193.22,31488
2019/10/22,11:49:00,193.22,193.25,193.20,193.21,18473
2019/10/22,11:50:00,193.20,193.22,193.16,193.17,29379
2019/10/22,11:51:00,193.18,193.20,193.15,193.20,9443
2019/10/22,11:52:00,193.20,193.23,193.19,193.21,16645
2019/10/22,11:53:00,193.21,193.21,193.17,193.18,11059
2019/10/22,11:54:00,193.18,193.21,193.18,193.18,17857
2019/10/22,11:55:00,193.18,193.18,193.07,193.07,37757
2019/10/22,11:56:00,193.07,193.09,193.04,193.04,41955
2019/10/22,11:57:00,193.04,193.05,192.98,192.98,46124
2019/10/22,11:58:00,192.98,192.99,192.88,192.89,477739
2019/10/22,11:59:00,192.90,192.90,192.78,192.82,60820
2019/10/22,12:00:00,192.83,192.88,192.83,192.87,52100
2019/10/22,12:01:00,192.86,192.87,192.80,192.84,28664
2019/10/22,12:02:00,192.84,192.90,192.82,192.88,48975
2019/10/22,12:03:00,192.89,192.91,192.88,192.91,22160
2019/10/22,12:04:00,192.91,192.93,192.89,192.92,28685
2019/10/22,12:05:00,192.92,192.92,192.89,192.90,15894
2019/10/22,12:06:00,192.90,192.99,192.90,192.98,61929
2019/10/22,12:07:00,192.98,193.03,192.98,193.01,27431
2019/10/22,12:08:00,193.01,193.01,192.96,192.97,13517
2019/10/22,12:09:00,192.97,192.99,192.94,192.98,9647
2019/10/22,12:10:00,192.98,193.07,192.97,193.06,18624
2019/10/22,12:11:00,193.06,193.08,193.04,193.08,11837
2019/10/22,12:12:00,193.08,193.10,193.07,193.10,15127
2019/10/22,12:13:00,193.09,193.11,193.06,193.08,8088
2019/10/22,12:14:00,193.08,193.10,193.07,193.09,96851
2019/10/22,12:15:00,193.08,193.14,193.08,193.14,19319
2019/10/22,12:16:00,193.15,193.16,193.09,193.11,6620
2019/10/22,12:17:00,193.11,193.15,193.07,193.09,24437
2019/10/22,12:18:00,193.09,193.14,193.08,193.13,14143
2019/10/22,12:19:00,193.13,193.14,193.09,193.11,11012
2019/10/22,12:20:00,193.11,193.18,193.11,193.18,33947
2019/10/22,12:21:00,193.18,193.18,193.10,193.10,13462
2019/10/22,12:22:00,193.10,193.15,193.09,193.13,16848
2019/10/22,12:23:00,193.14,193.15,193.12,193.13,18458
2019/10/22,12:24:00,193.13,193.13,193.03,193.05,430681
2019/10/22,12:25:00,193.06,193.11,193.06,193.10,14208
2019/10/22,12:26:00,193.11,193.14,193.07,193.08,6902
2019/10/22,12:27:00,193.07,193.13,193.07,193.12,9860
2019/10/22,12:28:00,193.13,193.17,193.13,193.14,22538
2019/10/22,12:29:00,193.14,193.23,193.14,193.23,20206
2019/10/22,12:30:00,193.23,193.26,193.21,193.22,26224
2019/10/22,12:31:00,193.22,193.25,193.21,193.24,71905
2019/10/22,12:32:00,193.24,193.25,193.22,193.25,65809
2019/10/22,12:33:00,193.25,193.31,193.25,193.29,129897
2019/10/22,12:34:00,193.31,193.32,193.30,193.30,44639
2019/10/22,12:35:00,193.30,193.31,193.24,193.24,22349
2019/10/22,12:36:00,193.23,193.24,193.17,193.17,24080
2019/10/22,12:37:00,193.18,193.20,193.17,193.18,16745
2019/10/22,12:38:00,193.19,193.19,193.16,193.16,9658
2019/10/22,12:39:00,193.16,193.17,193.15,193.15,7125
2019/10/22,12:40:00,193.16,193.17,193.14,193.15,10107
2019/10/22,12:41:00,193.15,193.17,193.14,193.16,11801
2019/10/22,12:42:00,193.17,193.17,193.12,193.14,25020
2019/10/22,12:43:00,193.14,193.15,193.12,193.15,9019
2019/10/22,12:44:00,193.15,193.17,193.12,193.16,49730
2019/10/22,12:45:00,193.16,193.18,193.15,193.16,19163
2019/10/22,12:46:00,193.16,193.18,193.15,193.18,121245
2019/10/22,12:47:00,193.17,193.23,193.17,193.23,16727
2019/10/22,12:48:00,193.23,193.24,193.17,193.18,17275
2019/10/22,12:49:00,193.19,193.19,193.10,193.13,11332
2019/10/22,12:50:00,193.13,193.17,193.13,193.16,12835
2019/10/22,12:51:00,193.16,193.18,193.15,193.15,7819
2019/10/22,12:52:00,193.15,193.16,193.12,193.13,9198
2019/10/22,12:53:00,193.13,193.15,193.12,193.15,21834
2019/10/22,12:54:00,193.15,193.20,193.15,193.18,7043
2019/10/22,12:55:00,193.19,193.20,193.14,193.15,36202
2019/10/22,12:56:00,193.14,193.17,193.12,193.12,18104
2019/10/22,12:57:00,193.12,193.15,193.10,193.14,31120
2019/10/22,12:58:00,193.15,193.20,193.15,193.17,11260
2019/10/22,12:59:00,193.18,193.21,193.17,193.21,325495
2019/10/22,13:00:00,193.21,193.27,193.20,193.26,27902
2019/10/22,13:01:00,193.26,193.26,193.22,193.25,11353
2019/10/22,13:02:00,193.25,193.25,193.23,193.23,9582
2019/10/22,13:03:00,193.22,193.22,193.16,193.16,7756
2019/10/22,13:04:00,193.16,193.16,192.96,193.08,214181
2019/10/22,13:05:00,193.08,193.12,193.05,193.08,35655
2019/10/22,13:06:00,193.08,193.13,193.08,193.10,33755
2019/10/22,13:07:00,193.10,193.12,193.07,193.08,34936
2019/10/22,13:08:00,193.08,193.10,193.06,193.09,8128
2019/10/22,13:09:00,193.09,193.09,193.06,193.08,2281
2019/10/22,13:10:00,193.08,193.08,193.05,193.08,5339
2019/10/22,13:11:00,193.08,193.09,193.04,193.05,8885
2019/10/22,13:12:00,193.05,193.05,192.97,192.99,21849
2019/10/22,13:13:00,192.99,193.01,192.98,193.01,13864
2019/10/22,13:14:00,193.01,193.05,192.99,193.05,33441
2019/10/22,13:15:00,193.06,193.13,193.06,193.08,67094
2019/10/22,13:16:00,193.08,193.08,193.04,193.05,15037
2019/10/22,13:17:00,193.05,193.08,193.03,193.08,12245
2019/10/22,13:18:00,193.07,193.08,193.05,193.07,7477
2019/10/22,13:19:00,193.07,193.08,193.00,193.02,22065
2019/10/22,13:20:00,193.01,193.02,193.00,193.02,13343
2019/10/22,13:21:00,193.02,193.05,193.02,193.05,3701
2019/10/22,13:22:00,193.05,193.07,193.05,193.07,2330
2019/10/22,13:23:00,193.07,193.09,193.07,193.09,9553
2019/10/22,13:24:00,193.09,193.11,193.08,193.08,17964
2019/10/22,13:25:00,193.08,193.08,193.05,193.06,34323
2019/10/22,13:26:00,193.06,193.11,193.04,193.11,26838
2019/10/22,13:27:00,193.11,193.12,193.10,193.12,11069
2019/10/22,13:28:00,193.12,193.13,193.11,193.13,7370
2019/10/22,13:29:00,193.13,193.14,193.12,193.13,13325
2019/10/22,13:30:00,193.13,193.13,193.10,193.11,3918
2019/10/22,13:31:00,193.10,193.11,193.06,193.06,10219
2019/10/22,13:32:00,193.07,193.08,193.07,193.08,2518
2019/10/22,13:33:00,193.07,193.07,193.01,193.01,6470
2019/10/22,13:34:00,193.01,193.09,193.00,193.09,10778
2019/10/22,13:35:00,193.09,193.09,193.04,193.04,5925
2019/10/22,13:36:00,193.04,193.05,193.01,193.02,10941
2019/10/22,13:37:00,193.03,193.03,192.97,193.01,62802
2019/10/22,13:38:00,193.01,193.08,193.01,193.08,23074
2019/10/22,13:39:00,193.08,193.09,193.05,193.07,13126
2019/10/22,13:40:00,193.07,193.15,193.06,193.14,19436
2019/10/22,13:41:00,193.14,193.18,193.10,193.17,62465
2019/10/22,13:42:00,193.17,193.18,193.12,193.12,12346
2019/10/22,13:43:00,193.12,193.14,193.12,193.12,8573
2019/10/22,13:44:00,193.12,193.12,193.08,193.12,16954
2019/10/22,13:45:00,193.12,193.12,193.06,193.06,10362
2019/10/22,13:46:00,193.06,193.07,193.03,193.04,11773
2019/10/22,13:47:00,193.04,193.04,193.00,193.03,9462
2019/10/22,13:48:00,193.03,193.03,192.96,192.96,15014
2019/10/22,13:49:00,192.96,192.98,192.92,192.98,10765
2019/10/22,13:50:00,192.98,193.00,192.98,192.98,4917
2019/10/22,13:51:00,192.98,192.99,192.93,192.94,22566
2019/10/22,13:52:00,192.94,192.97,192.92,192.95,8123
2019/10/22,13:53:00,192.95,192.95,192.87,192.88,27564
2019/10/22,13:54:00,192.88,192.88,192.76,192.80,102876
2019/10/22,13:55:00,192.80,192.85,192.77,192.83,28220
2019/10/22,13:56:00,192.84,192.84,192.73,192.73,32955
2019/10/22,13:57:00,192.73,192.79,192.67,192.78,279784
2019/10/22,13:58:00,192.78,192.85,192.78,192.83,61939
2019/10/22,13:59:00,192.84,192.85,192.80,192.80,10765
2019/10/22,14:00:00,192.80,192.83,192.78,192.83,10430
2019/10/22,14:01:00,192.83,192.88,192.77,192.87,35363
2019/10/22,14:02:00,192.87,192.89,192.85,192.87,11498
2019/10/22,14:03:00,192.87,192.89,192.85,192.88,11518
2019/10/22,14:04:00,192.88,192.90,192.86,192.89,16308
2019/10/22,14:05:00,192.88,192.90,192.87,192.88,13771
2019/10/22,14:06:00,192.89,192.92,192.88,192.91,7632
2019/10/22,14:07:00,192.91,192.94,192.90,192.94,13986
2019/10/22,14:08:00,192.93,192.94,192.88,192.88,6795
2019/10/22,14:09:00,192.88,192.90,192.86,192.89,17649
2019/10/22,14:10:00,192.89,192.93,192.88,192.93,14130
2019/10/22,14:11:00,192.93,192.98,192.93,192.97,7274
2019/10/22,14:12:00,192.97,193.02,192.97,193.01,51116
2019/10/22,14:13:00,193.01,193.04,192.97,192.97,14639
2019/10/22,14:14:00,192.97,192.97,192.92,192.97,23610
2019/10/22,14:15:00,192.98,193.04,192.98,193.01,22993
2019/10/22,14:16:00,193.01,193.03,193.00,193.01,14689
2019/10/22,14:17:00,193.02,193.06,193.01,193.05,17630
2019/10/22,14:18:00,193.06,193.06,193.03,193.05,11334
2019/10/22,14:19:00,193.03,193.05,193.02,193.03,11881
2019/10/22,14:20:00,193.03,193.08,193.03,193.08,27614
2019/10/22,14:21:00,193.08,193.11,193.03,193.04,22251
2019/10/22,14:22:00,193.04,193.05,193.01,193.02,12668
2019/10/22,14:23:00,193.01,193.03,192.93,192.96,28841
2019/10/22,14:24:00,192.95,192.95,192.90,192.91,459113
2019/10/22,14:25:00,192.91,192.92,192.86,192.91,16857
2019/10/22,14:26:00,192.91,193.00,192.91,193.00,4577
2019/10/22,14:27:00,193.00,193.04,192.97,192.97,26938
2019/10/22,14:28:00,192.97,192.98,192.90,192.90,12470
2019/10/22,14:29:00,192.91,192.93,192.84,192.89,28243
2019/10/22,14:30:00,192.89,192.96,192.82,192.95,48483
2019/10/22,14:31:00,192.96,193.01,192.79,192.85,153132
2019/10/22,14:32:00,192.85,192.90,192.73,192.73,53409
2019/10/22,14:33:00,192.73,192.76,192.66,192.72,93126
2019/10/22,14:34:00,192.72,192.72,192.54,192.62,72725
2019/10/22,14:35:00,192.62,192.71,192.59,192.71,48847
2019/10/22,14:36:00,192.69,192.72,192.63,192.63,76570
2019/10/22,14:37:00,192.62,192.70,192.60,192.70,37665
2019/10/22,14:38:00,192.69,192.80,192.68,192.73,35793
2019/10/22,14:39:00,192.73,192.78,192.73,192.75,14729
2019/10/22,14:40:00,192.75,192.76,192.71,192.72,19555
2019/10/22,14:41:00,192.72,192.72,192.61,192.63,27349
2019/10/22,14:42:00,192.64,192.67,192.60,192.65,18735
2019/10/22,14:43:00,192.65,192.68,192.64,192.64,18666
2019/10/22,14:44:00,192.64,192.68,192.61,192.61,23702
2019/10/22,14:45:00,192.61,192.68,192.56,192.62,42398
2019/10/22,14:46:00,192.62,192.65,192.51,192.54,41949
2019/10/22,14:47:00,192.54,192.60,192.50,192.53,38569
2019/10/22,14:48:00,192.53,192.53,192.46,192.47,58031
2019/10/22,14:49:00,192.48,192.48,192.40,192.43,27388
2019/10/22,14:50:00,192.43,192.50,192.43,192.47,46570
2019/10/22,14:51:00,192.47,192.49,192.33,192.37,50068
2019/10/22,14:52:00,192.36,192.36,192.23,192.26,72258
2019/10/22,14:53:00,192.27,192.34,192.19,192.29,71184
2019/10/22,14:54:00,192.29,192.39,192.28,192.39,57198
2019/10/22,14:55:00,192.39,192.39,192.35,192.37,17155
2019/10/22,14:56:00,192.37,192.50,192.34,192.47,94171
2019/10/22,14:57:00,192.47,192.47,192.41,192.43,42849
2019/10/22,14:58:00,192.43,192.48,192.41,192.42,51743
2019/10/22,14:59:00,192.42,192.43,192.35,192.36,25445
2019/10/22,15:00:00,192.36,192.36,192.25,192.35,67091
2019/10/22,15:01:00,192.36,192.43,192.31,192.38,112536
2019/10/22,15:02:00,192.36,192.37,192.27,192.33,68455
2019/10/22,15:03:00,192.33,192.34,192.26,192.30,20182
2019/10/22,15:04:00,192.28,192.28,192.11,192.11,131797
2019/10/22,15:05:00,192.10,192.23,192.09,192.17,72938
2019/10/22,15:06:00,192.17,192.20,192.08,192.19,37774
2019/10/22,15:07:00,192.20,192.29,192.20,192.28,35939
2019/10/22,15:08:00,192.28,192.32,192.25,192.29,65272
2019/10/22,15:09:00,192.29,192.36,192.28,192.36,27278
2019/10/22,15:10:00,192.35,192.35,192.29,192.30,26768
2019/10/22,15:11:00,192.30,192.30,192.18,192.20,21758
2019/10/22,15:12:00,192.20,192.32,192.20,192.30,62030
2019/10/22,15:13:00,192.27,192.27,192.21,192.25,31391
2019/10/22,15:14:00,192.24,192.31,192.22,192.26,42122
2019/10/22,15:15:00,192.26,192.28,192.22,192.26,23542
2019/10/22,15:16:00,192.27,192.35,192.26,192.35,41836
2019/10/22,15:17:00,192.35,192.38,192.24,192.25,64022
2019/10/22,15:18:00,192.25,192.25,192.13,192.20,53467
2019/10/22,15:19:00,192.20,192.28,192.18,192.19,28083
2019/10/22,15:20:00,192.19,192.27,192.17,192.25,31723
2019/10/22,15:21:00,192.24,192.24,192.18,192.24,24859
2019/10/22,15:22:00,192.24,192.36,192.22,192.33,48517
2019/10/22,15:23:00,192.33,192.37,192.31,192.34,26199
2019/10/22,15:24:00,192.34,192.40,192.32,192.34,32142
2019/10/22,15:25:00,192.34,192.35,192.30,192.30,10794
2019/10/22,15:26:00,192.30,192.36,192.30,192.36,30685
2019/10/22,15:27:00,192.36,192.36,192.30,192.33,23752
2019/10/22,15:28:00,192.33,192.44,192.32,192.37,123171
2019/10/22,15:29:00,192.37,192.41,192.34,192.34,25100
2019/10/22,15:30:00,192.35,192.39,192.35,192.39,32770
2019/10/22,15:31:00,192.39,192.44,192.32,192.42,64316
2019/10/22,15:32:00,192.42,192.52,192.42,192.48,58190
2019/10/22,15:33:00,192.48,192.49,192.46,192.46,16565
2019/10/22,15:34:00,192.46,192.46,192.40,192.43,24982
2019/10/22,15:35:00,192.43,192.45,192.40,192.44,16919
2019/10/22,15:36:00,192.44,192.48,192.41,192.48,19153
2019/10/22,15:37:00,192.48,192.53,192.47,192.50,35503
2019/10/22,15:38:00,192.50,192.52,192.47,192.51,32375
2019/10/22,15:39:00,192.51,192.51,192.43,192.43,17683
2019/10/22,15:40:00,192.42,192.44,192.36,192.38,48084
2019/10/22,15:41:00,192.38,192.40,192.27,192.27,47801
2019/10/22,15:42:00,192.27,192.34,192.26,192.33,43080
2019/10/22,15:43:00,192.33,192.34,192.23,192.23,31051
2019/10/22,15:44:00,192.23,192.27,192.23,192.26,35672
2019/10/22,15:45:00,192.26,192.26,192.15,192.17,76413
2019/10/22,15:46:00,192.17,192.20,191.94,191.94,97135
2019/10/22,15:47:00,191.94,191.97,191.91,191.92,100551
2019/10/22,15:48:00,191.93,191.95,191.85,191.89,79717
2019/10/22,15:49:00,191.87,191.95,191.84,191.94,44141
2019/10/22,15:50:00,191.95,192.00,191.95,191.98,522737
2019/10/22,15:51:00,191.99,192.06,191.95,192.03,75560
2019/10/22,15:52:00,192.03,192.03,191.88,191.92,51713
2019/10/22,15:53:00,191.93,191.95,191.86,191.86,55373
2019/10/22,15:54:00,191.87,191.93,191.84,191.91,78832
2019/10/22,15:55:00,191.91,191.99,191.90,191.95,200847
2019/10/22,15:56:00,191.95,192.04,191.89,191.99,183029
2019/10/22,15:57:00,191.99,192.00,191.88,191.90,531567
2019/10/22,15:58:00,191.89,191.95,191.88,191.93,187093
2019/10/22,15:59:00,191.93,191.99,191.90,191.95,240726
2019/10/22,16:00:00,191.95,192.00,191.79,191.85,974505
2019/10/23,09:31:00,191.43,191.63,191.40,191.58,114970
2019/10/23,09:32:00,191.59,191.60,191.43,191.46,69280
2019/10/23,09:33:00,191.47,191.47,191.25,191.27,91854
2019/10/23,09:34:00,191.27,191.35,191.26,191.34,138929
2019/10/23,09:35:00,191.34,191.43,191.23,191.25,126256
2019/10/23,09:36:00,191.25,191.32,191.17,191.22,50830
2019/10/23,09:37:00,191.24,191.28,191.15,191.15,73014
2019/10/23,09:38:00,191.15,191.44,191.15,191.39,97657
2019/10/23,09:39:00,191.39,191.69,191.39,191.66,119631
2019/10/23,09:40:00,191.64,191.82,191.61,191.76,112845
2019/10/23,09:41:00,191.76,191.77,191.68,191.72,81403
2019/10/23,09:42:00,191.72,191.80,191.70,191.76,110256
2019/10/23,09:43:00,191.77,191.81,191.67,191.68,51391
2019/10/23,09:44:00,191.70,191.85,191.69,191.82,43068
2019/10/23,09:45:00,191.85,191.92,191.83,191.85,70187
2019/10/23,09:46:00,191.85,191.92,191.83,191.87,64982
2019/10/23,09:47:00,191.88,191.99,191.87,191.99,44823
2019/10/23,09:48:00,191.98,191.98,191.89,191.89,75868
2019/10/23,09:49:00,191.91,191.96,191.86,191.88,29039
2019/10/23,09:50:00,191.88,191.89,191.78,191.81,52043
2019/10/23,09:51:00,191.81,191.81,191.69,191.76,65075
2019/10/23,09:52:00,191.76,191.89,191.75,191.89,31037
2019/10/23,09:53:00,191.89,191.93,191.82,191.84,33321
2019/10/23,09:54:00,191.85,191.87,191.79,191.83,17098
2019/10/23,09:55:00,191.83,191.84,191.73,191.73,30441
2019/10/23,09:56:00,191.73,191.78,191.67,191.68,28035
2019/10/23,09:57:00,191.67,191.83,191.67,191.82,35372
2019/10/23,09:58:00,191.82,191.84,191.63,191.71,52429
2019/10/23,09:59:00,191.71,191.74,191.69,191.70,20040
2019/10/23,10:00:00,191.69,191.79,191.62,191.78,41782
2019/10/23,10:01:00,191.78,191.85,191.67,191.68,43303
2019/10/23,10:02:00,191.68,191.70,191.65,191.68,22959
2019/10/23,10:03:00,191.69,191.81,191.67,191.77,64244
2019/10/23,10:04:00,191.77,191.84,191.74,191.76,64309
2019/10/23,10:05:00,191.76,191.82,191.70,191.76,23241
2019/10/23,10:06:00,191.75,191.87,191.72,191.81,27809
2019/10/23,10:07:00,191.81,191.83,191.73,191.74,28771
2019/10/23,10:08:00,191.74,191.75,191.67,191.72,42306
2019/10/23,10:09:00,191.70,191.70,191.57,191.57,47421
2019/10/23,10:10:00,191.57,191.57,191.48,191.51,58969
2019/10/23,10:11:00,191.53,191.60,191.50,191.54,21641
2019/10/23,10:12:00,191.53,191.58,191.49,191.53,18642
2019/10/23,10:13:00,191.53,191.58,191.53,191.55,16185
2019/10/23,10:14:00,191.55,191.62,191.52,191.55,26870
2019/10/23,10:15:00,191.57,191.57,191.52,191.52,32914
2019/10/23,10:16:00,191.54,191.61,191.46,191.51,72065
2019/10/23,10:17:00,191.51,191.51,191.38,191.39,56327
2019/10/23,10:18:00,191.39,191.47,191.36,191.46,45914
2019/10/23,10:19:00,191.46,191.46,191.40,191.41,160225
2019/10/23,10:20:00,191.41,191.51,191.38,191.46,76187
2019/10/23,10:21:00,191.46,191.48,191.43,191.45,37304
2019/10/23,10:22:00,191.45,191.56,191.45,191.55,34791
2019/10/23,10:23:00,191.55,191.60,191.52,191.56,27481
2019/10/23,10:24:00,191.56,191.57,191.52,191.52,20073
2019/10/23,10:25:00,191.52,191.52,191.41,191.42,29288
2019/10/23,10:26:00,191.42,191.48,191.39,191.47,33289
2019/10/23,10:27:00,191.47,191.48,191.32,191.37,28285
2019/10/23,10:28:00,191.36,191.50,191.36,191.50,44570
2019/10/23,10:29:00,191.49,191.57,191.49,191.53,23631
2019/10/23,10:30:00,191.53,191.59,191.51,191.56,40424
2019/10/23,10:31:00,191.57,191.71,191.56,191.56,127036
2019/10/23,10:32:00,191.56,191.56,191.45,191.47,24999
2019/10/23,10:33:00,191.44,191.44,191.37,191.41,41257
2019/10/23,10:34:00,191.42,191.46,191.39,191.45,9999
2019/10/23,10:35:00,191.42,191.45,191.30,191.31,53228
2019/10/23,10:36:00,191.31,191.38,191.25,191.29,104257
2019/10/23,10:37:00,191.29,191.32,191.25,191.32,21773
2019/10/23,10:38:00,191.33,191.34,191.24,191.24,11931
2019/10/23,10:39:00,191.24,191.26,191.19,191.26,22393
2019/10/23,10:40:00,191.27,191.31,191.25,191.25,25051
2019/10/23,10:41:00,191.25,191.31,191.17,191.31,34577
2019/10/23,10:42:00,191.31,191.37,191.29,191.35,45552
2019/10/23,10:43:00,191.35,191.42,191.34,191.38,26791
2019/10/23,10:44:00,191.37,191.43,191.37,191.41,79309
2019/10/23,10:45:00,191.41,191.50,191.41,191.49,53630
2019/10/23,10:46:00,191.48,191.62,191.47,191.60,41850
2019/10/23,10:47:00,191.60,191.62,191.56,191.56,54416
2019/10/23,10:48:00,191.57,191.65,191.56,191.60,15790
2019/10/23,10:49:00,191.60,191.68,191.58,191.67,115800
2019/10/23,10:50:00,191.67,191.69,191.65,191.65,25539
2019/10/23,10:51:00,191.65,191.66,191.59,191.66,20703
2019/10/23,10:52:00,191.66,191.79,191.65,191.78,35140
2019/10/23,10:53:00,191.80,191.92,191.79,191.92,78485
2019/10/23,10:54:00,191.92,191.96,191.86,191.94,76366
2019/10/23,10:55:00,191.93,192.02,191.91,192.01,74122
2019/10/23,10:56:00,192.02,192.10,191.97,192.00,102902
2019/10/23,10:57:00,192.00,192.01,191.93,191.97,47579
2019/10/23,10:58:00,191.97,192.00,191.95,192.00,40539
2019/10/23,10:59:00,192.00,192.08,191.98,192.00,84894
2019/10/23,11:00:00,192.00,192.04,191.94,191.95,33354
2019/10/23,11:01:00,191.94,191.99,191.88,191.88,20923
2019/10/23,11:02:00,191.88,192.01,191.86,191.97,39661
2019/10/23,11:03:00,191.97,191.97,191.90,191.93,20359
2019/10/23,11:04:00,191.93,191.94,191.89,191.91,114744
2019/10/23,11:05:00,191.91,191.95,191.88,191.93,16902
2019/10/23,11:06:00,191.92,191.97,191.92,191.92,19922
2019/10/23,11:07:00,191.92,191.94,191.90,191.92,10282
2019/10/23,11:08:00,191.91,191.95,191.90,191.94,10502
2019/10/23,11:09:00,191.93,191.93,191.87,191.90,9404
2019/10/23,11:10:00,191.90,191.94,191.89,191.89,17609
2019/10/23,11:11:00,191.89,191.90,191.84,191.86,17193
2019/10/23,11:12:00,191.86,191.95,191.86,191.95,84136
2019/10/23,11:13:00,191.94,191.95,191.91,191.94,40152
2019/10/23,11:14:00,191.94,191.98,191.92,191.93,34847
2019/10/23,11:15:00,191.93,191.98,191.92,191.93,221691
2019/10/23,11:16:00,191.93,192.06,191.93,192.06,23069
2019/10/23,11:17:00,192.06,192.21,192.06,192.21,66879
2019/10/23,11:18:00,192.20,192.22,192.14,192.15,31602
2019/10/23,11:19:00,192.15,192.18,192.11,192.12,30247
2019/10/23,11:20:00,192.13,192.15,192.08,192.08,10613
2019/10/23,11:21:00,192.08,192.14,192.08,192.13,6134
2019/10/23,11:22:00,192.14,192.16,192.14,192.16,5844
2019/10/23,11:23:00,192.16,192.19,192.15,192.16,19236
2019/10/23,11:24:00,192.16,192.18,192.13,192.13,10947
2019/10/23,11:25:00,192.14,192.15,192.07,192.07,8886
2019/10/23,11:26:00,192.08,192.15,192.06,192.14,19086
2019/10/23,11:27:00,192.14,192.24,192.14,192.24,41065
2019/10/23,11:28:00,192.24,192.24,192.14,192.15,26456
2019/10/23,11:29:00,192.15,192.18,192.13,192.17,8185
2019/10/23,11:30:00,192.17,192.19,192.15,192.18,8111
2019/10/23,11:31:00,192.19,192.26,192.10,192.11,49852
2019/10/23,11:32:00,192.11,192.13,192.10,192.11,84207
2019/10/23,11:33:00,192.11,192.13,192.03,192.05,66830
2019/10/23,11:34:00,192.04,192.07,192.01,192.05,9879
2019/10/23,11:35:00,192.05,192.11,192.03,192.08,12955
2019/10/23,11:36:00,192.09,192.14,192.06,192.10,13552
2019/10/23,11:37:00,192.10,192.11,192.03,192.04,9052
2019/10/23,11:38:00,192.04,192.06,192.02,192.05,6511
2019/10/23,11:39:00,192.05,192.10,192.05,192.07,20598
2019/10/23,11:40:00,192.07,192.08,192.04,192.08,12289
2019/10/23,11:41:00,192.08,192.18,192.06,192.14,33482
2019/10/23,11:42:00,192.13,192.17,192.09,192.17,12868
2019/10/23,11:43:00,192.17,192.20,192.15,192.18,12104
2019/10/23,11:44:00,192.18,192.18,192.10,192.11,29334
2019/10/23,11:45:00,192.12,192.15,192.09,192.15,17971
2019/10/23,11:46:00,192.15,192.20,192.13,192.20,15649
2019/10/23,11:47:00,192.19,192.19,192.16,192.17,16278
2019/10/23,11:48:00,192.17,192.22,192.17,192.20,35745
2019/10/23,11:49:00,192.20,192.20,192.10,192.13,12537
2019/10/23,11:50:00,192.13,192.15,192.08,192.12,9840
2019/10/23,11:51:00,192.12,192.16,192.06,192.06,17418
2019/10/23,11:52:00,192.06,192.07,192.00,192.00,43978
2019/10/23,11:53:00,192.00,192.01,191.93,191.93,34640
2019/10/23,11:54:00,191.94,191.98,191.93,191.93,21906
2019/10/23,11:55:00,191.94,191.96,191.91,191.92,38108
2019/10/23,11:56:00,191.92,191.98,191.92,191.97,9182
2019/10/23,11:57:00,191.97,191.98,191.92,191.93,10489
2019/10/23,11:58:00,191.93,191.94,191.86,191.87,19848
2019/10/23,11:59:00,191.87,191.88,191.83,191.87,19751
2019/10/23,12:00:00,191.88,191.88,191.78,191.83,23984
2019/10/23,12:01:00,191.83,191.85,191.79,191.81,12367
2019/10/23,12:02:00,191.81,191.82,191.71,191.73,14679
2019/10/23,12:03:00,191.73,191.81,191.71,191.81,50415
2019/10/23,12:04:00,191.80,191.91,191.80,191.85,44180
2019/10/23,12:05:00,191.85,191.88,191.82,191.83,24758
2019/10/23,12:06:00,191.83,191.83,191.75,191.78,9782
2019/10/23,12:07:00,191.78,191.81,191.75,191.75,21072
2019/10/23,12:08:00,191.75,191.78,191.73,191.74,11717
2019/10/23,12:09:00,191.74,191.74,191.66,191.71,33450
2019/10/23,12:10:00,191.71,191.71,191.65,191.67,22910
2019/10/23,12:11:00,191.67,191.71,191.63,191.68,21810
2019/10/23,12:12:00,191.67,191.68,191.64,191.67,47264
2019/10/23,12:13:00,191.66,191.67,191.63,191.66,22576
2019/10/23,12:14:00,191.66,191.77,191.66,191.77,43653
2019/10/23,12:15:00,191.75,191.79,191.75,191.77,12039
2019/10/23,12:16:00,191.77,191.82,191.77,191.82,16662
2019/10/23,12:17:00,191.81,191.83,191.77,191.83,14057
2019/10/23,12:18:00,191.83,191.88,191.81,191.86,85256
2019/10/23,12:19:00,191.86,191.86,191.78,191.79,14881
2019/10/23,12:20:00,191.79,191.84,191.76,191.84,23528
2019/10/23,12:21:00,191.84,191.86,191.80,191.85,8715
2019/10/23,12:22:00,191.84,191.85,191.74,191.76,21413
2019/10/23,12:23:00,191.76,191.78,191.76,191.77,9518
2019/10/23,12:24:00,191.77,191.79,191.73,191.75,14842
2019/10/23,12:25:00,191.75,191.77,191.75,191.77,5895
2019/10/23,12:26:00,191.78,191.79,191.77,191.77,4221
2019/10/23,12:27:00,191.77,191.77,191.71,191.73,5486
2019/10/23,12:28:00,191.73,191.74,191.67,191.72,26776
2019/10/23,12:29:00,191.70,191.76,191.67,191.76,11601
2019/10/23,12:30:00,191.76,191.78,191.73,191.77,9177
2019/10/23,12:31:00,191.75,191.85,191.74,191.85,13230
2019/10/23,12:32:00,191.85,191.87,191.81,191.83,24989
2019/10/23,12:33:00,191.83,191.85,191.80,191.81,19581
2019/10/23,12:34:00,191.81,191.81,191.77,191.79,12053
2019/10/23,12:35:00,191.79,191.80,191.75,191.80,17587
2019/10/23,12:36:00,191.80,191.82,191.78,191.81,9457
2019/10/23,12:37:00,191.81,191.83,191.80,191.83,9886
2019/10/23,12:38:00,191.85,191.90,191.85,191.88,47014
2019/10/23,12:39:00,191.89,191.96,191.87,191.95,42006
2019/10/23,12:40:00,191.95,192.00,191.94,191.99,45839
2019/10/23,12:41:00,192.00,192.07,191.99,191.99,24173
2019/10/23,12:42:00,191.99,192.03,191.99,192.03,13093
2019/10/23,12:43:00,192.03,192.03,191.99,192.00,12819
2019/10/23,12:44:00,192.00,192.00,191.94,191.94,9908
2019/10/23,12:45:00,191.94,191.99,191.93,191.99,9958
2019/10/23,12:46:00,191.99,192.00,191.96,191.96,9958
2019/10/23,12:47:00,191.95,191.95,191.93,191.95,2852
2019/10/23,12:48:00,191.94,191.96,191.94,191.95,1783
2019/10/23,12:49:00,191.95,191.97,191.94,191.96,6850
2019/10/23,12:50:00,191.96,191.98,191.96,191.98,10562
2019/10/23,12:51:00,191.98,192.01,191.96,191.98,8576
2019/10/23,12:52:00,191.98,191.99,191.97,191.97,6289
2019/10/23,12:53:00,191.97,191.97,191.94,191.96,12290
2019/10/23,12:54:00,191.96,192.00,191.94,192.00,14780
2019/10/23,12:55:00,192.00,192.04,192.00,192.00,25297
2019/10/23,12:56:00,191.99,191.99,191.95,191.97,6803
2019/10/23,12:57:00,191.99,191.99,191.97,191.98,7585
2019/10/23,12:58:00,191.98,192.00,191.95,191.95,12332
2019/10/23,12:59:00,191.95,191.97,191.93,191.96,24319
2019/10/23,13:00:00,191.96,191.97,191.96,191.96,3101
2019/10/23,13:01:00,191.96,192.03,191.95,192.02,39307
2019/10/23,13:02:00,192.02,192.06,192.01,192.05,6028
2019/10/23,13:03:00,192.05,192.05,191.99,192.02,10200
2019/10/23,13:04:00,192.03,192.06,192.03,192.06,19153
2019/10/23,13:05:00,192.06,192.06,192.03,192.04,2175
2019/10/23,13:06:00,192.03,192.10,192.02,192.09,13622
2019/10/23,13:07:00,192.09,192.09,192.07,192.07,204636
2019/10/23,13:08:00,192.07,192.10,192.07,192.10,51264
2019/10/23,13:09:00,192.10,192.10,192.06,192.06,13103
2019/10/23,13:10:00,192.06,192.07,192.02,192.03,6668
2019/10/23,13:11:00,192.03,192.03,191.98,192.01,5058
2019/10/23,13:12:00,192.02,192.03,191.99,192.00,21530
2019/10/23,13:13:00,192.00,192.00,191.96,191.97,13776
2019/10/23,13:14:00,191.95,191.97,191.92,191.92,12807
2019/10/23,13:15:00,191.93,191.93,191.80,191.80,28226
2019/10/23,13:16:00,191.80,191.85,191.80,191.83,14648
2019/10/23,13:17:00,191.82,191.88,191.82,191.86,6214
2019/10/23,13:18:00,191.87,191.89,191.86,191.88,9864
2019/10/23,13:19:00,191.88,191.91,191.88,191.90,6000
2019/10/23,13:20:00,191.90,191.90,191.86,191.86,11236
2019/10/23,13:21:00,191.86,191.86,191.81,191.82,9569
2019/10/23,13:22:00,191.82,191.90,191.82,191.89,53978
2019/10/23,13:23:00,191.88,191.88,191.82,191.85,10265
2019/10/23,13:24:00,191.85,191.86,191.84,191.84,1662
2019/10/23,13:25:00,191.84,191.85,191.82,191.83,4757
2019/10/23,13:26:00,191.83,191.84,191.82,191.84,10621
2019/10/23,13:27:00,191.85,191.90,191.84,191.89,13819
2019/10/23,13:28:00,191.89,191.93,191.89,191.91,30935
2019/10/23,13:29:00,191.92,191.92,191.88,191.92,21814
2019/10/23,13:30:00,191.92,191.94,191.89,191.90,13056
2019/10/23,13:31:00,191.90,191.94,191.90,191.93,11520
2019/10/23,13:32:00,191.93,191.93,191.86,191.87,7867
2019/10/23,13:33:00,191.87,191.92,191.87,191.92,4727
2019/10/23,13:34:00,191.93,191.93,191.89,191.90,3887
2019/10/23,13:35:00,191.90,191.92,191.88,191.92,5411
2019/10/23,13:36:00,191.92,191.94,191.89,191.94,8498
2019/10/23,13:37:00,191.95,191.95,191.93,191.94,4955
2019/10/23,13:38:00,191.93,191.93,191.89,191.89,5223
2019/10/23,13:39:00,191.89,191.93,191.89,191.93,4427
2019/10/23,13:40:00,191.93,191.95,191.91,191.93,6205
2019/10/23,13:41:00,191.93,191.95,191.92,191.93,3550
2019/10/23,13:42:00,191.93,191.98,191.92,191.97,88390
2019/10/23,13:43:00,191.97,192.01,191.95,192.01,30620
2019/10/23,13:44:00,192.00,192.00,191.97,191.97,17875
2019/10/23,13:45:00,191.97,191.99,191.96,191.97,52756
2019/10/23,13:46:00,191.97,191.98,191.97,191.97,4302
2019/10/23,13:47:00,191.97,191.99,191.95,191.96,19048
2019/10/23,13:48:00,191.96,191.98,191.94,191.97,5527
2019/10/23,13:49:00,191.97,191.97,191.95,191.95,5263
2019/10/23,13:50:00,191.94,191.96,191.92,191.95,6957
2019/10/23,13:51:00,191.96,192.00,191.95,192.00,5905
2019/10/23,13:52:00,192.00,192.02,191.99,192.01,6294
2019/10/23,13:53:00,192.01,192.01,191.99,191.99,2726
2019/10/23,13:54:00,191.98,191.98,191.97,191.97,3249
2019/10/23,13:55:00,191.96,191.98,191.94,191.95,3850
2019/10/23,13:56:00,191.95,191.95,191.91,191.94,9896
2019/10/23,13:57:00,191.94,191.96,191.93,191.95,6709
2019/10/23,13:58:00,191.95,191.96,191.94,191.94,5237
2019/10/23,13:59:00,191.94,191.94,191.92,191.94,10546
2019/10/23,14:00:00,191.94,191.96,191.91,191.92,30791
2019/10/23,14:01:00,191.92,191.92,191.86,191.87,38523
2019/10/23,14:02:00,191.87,191.87,191.77,191.78,23638
2019/10/23,14:03:00,191.78,191.78,191.75,191.78,43879
2019/10/23,14:04:00,191.78,191.82,191.78,191.79,6043
2019/10/23,14:05:00,191.78,191.79,191.74,191.75,5570
2019/10/23,14:06:00,191.75,191.76,191.69,191.72,6510
2019/10/23,14:07:00,191.73,191.74,191.68,191.69,16241
2019/10/23,14:08:00,191.69,191.76,191.68,191.75,8934
2019/10/23,14:09:00,191.75,191.78,191.74,191.76,5062
2019/10/23,14:10:00,191.75,191.79,191.75,191.79,16126
2019/10/23,14:11:00,191.79,191.81,191.78,191.78,6429
2019/10/23,14:12:00,191.78,191.78,191.74,191.76,3311
2019/10/23,14:13:00,191.76,191.76,191.72,191.72,15566
2019/10/23,14:14:00,191.72,191.74,191.69,191.69,7994
2019/10/23,14:15:00,191.69,191.72,191.68,191.72,12500
2019/10/23,14:16:00,191.72,191.73,191.70,191.71,8206
2019/10/23,14:17:00,191.71,191.71,191.67,191.67,20071
2019/10/23,14:18:00,191.66,191.66,191.56,191.60,32140
2019/10/23,14:19:00,191.60,191.60,191.54,191.55,39678
2019/10/23,14:20:00,191.53,191.54,191.48,191.53,24466
2019/10/23,14:21:00,191.54,191.55,191.46,191.48,36961
2019/10/23,14:22:00,191.49,191.54,191.46,191.53,39699
2019/10/23,14:23:00,191.52,191.58,191.52,191.57,14616
2019/10/23,14:24:00,191.57,191.59,191.56,191.57,14280
2019/10/23,14:25:00,191.57,191.58,191.55,191.57,8750
2019/10/23,14:26:00,191.57,191.57,191.52,191.52,4857
2019/10/23,14:27:00,191.52,191.52,191.48,191.48,10751
2019/10/23,14:28:00,191.48,191.49,191.44,191.46,41757
2019/10/23,14:29:00,191.46,191.54,191.45,191.51,9704
2019/10/23,14:30:00,191.51,191.51,191.46,191.49,7075
2019/10/23,14:31:00,191.49,191.52,191.48,191.51,258793
2019/10/23,14:32:00,191.51,191.52,191.49,191.50,6996
2019/10/23,14:33:00,191.50,191.52,191.50,191.52,4873
2019/10/23,14:34:00,191.52,191.54,191.52,191.53,9638
2019/10/23,14:35:00,191.54,191.57,191.54,191.55,17420
2019/10/23,14:36:00,191.55,191.60,191.55,191.58,21398
2019/10/23,14:37:00,191.58,191.62,191.52,191.56,49258
2019/10/23,14:38:00,191.55,191.56,191.52,191.53,13831
2019/10/23,14:39:00,191.53,191.53,191.41,191.49,32456
2019/10/23,14:40:00,191.51,191.53,191.46,191.46,9965
2019/10/23,14:41:00,191.46,191.52,191.46,191.52,10031
2019/10/23,14:42:00,191.52,191.55,191.48,191.49,33151
2019/10/23,14:43:00,191.50,191.53,191.48,191.52,9352
2019/10/23,14:44:00,191.52,191.54,191.51,191.53,3512
2019/10/23,14:45:00,191.54,191.59,191.54,191.58,7719
2019/10/23,14:46:00,191.59,191.62,191.58,191.61,15356
2019/10/23,14:47:00,191.61,191.66,191.61,191.64,16403
2019/10/23,14:48:00,191.64,191.66,191.63,191.66,15324
2019/10/23,14:49:00,191.67,191.68,191.65,191.66,10688
2019/10/23,14:50:00,191.64,191.67,191.62,191.67,16185
2019/10/23,14:51:00,191.68,191.68,191.65,191.65,7587
2019/10/23,14:52:00,191.65,191.65,191.60,191.61,9858
2019/10/23,14:53:00,191.61,191.65,191.58,191.58,106795
2019/10/23,14:54:00,191.58,191.61,191.57,191.61,8852
2019/10/23,14:55:00,191.61,191.66,191.61,191.65,4174
2019/10/23,14:56:00,191.65,191.70,191.64,191.69,8027
2019/10/23,14:57:00,191.69,191.69,191.67,191.68,4987
2019/10/23,14:58:00,191.68,191.71,191.65,191.67,16059
2019/10/23,14:59:00,191.67,191.67,191.64,191.64,12706
2019/10/23,15:00:00,191.64,191.67,191.63,191.67,11626
2019/10/23,15:01:00,191.67,191.69,191.63,191.69,9074
2019/10/23,15:02:00,191.69,191.71,191.69,191.70,10305
2019/10/23,15:03:00,191.70,191.73,191.68,191.70,29569
2019/10/23,15:04:00,191.70,191.71,191.68,191.68,26916
2019/10/23,15:05:00,191.68,191.72,191.65,191.71,15605
2019/10/23,15:06:00,191.72,191.73,191.67,191.68,9762
2019/10/23,15:07:00,191.68,191.72,191.68,191.72,7845
2019/10/23,15:08:00,191.72,191.74,191.71,191.72,6638
2019/10/23,15:09:00,191.73,191.76,191.72,191.75,20840
2019/10/23,15:10:00,191.76,191.76,191.71,191.75,8320
2019/10/23,15:11:00,191.75,191.78,191.75,191.75,13293
2019/10/23,15:12:00,191.75,191.75,191.69,191.71,18778
2019/10/23,15:13:00,191.70,191.70,191.66,191.69,14631
2019/10/23,15:14:00,191.69,191.71,191.68,191.68,10532
2019/10/23,15:15:00,191.68,191.68,191.59,191.59,17857
2019/10/23,15:16:00,191.59,191.62,191.57,191.61,17344
2019/10/23,15:17:00,191.61,191.68,191.61,191.66,20520
2019/10/23,15:18:00,191.66,191.68,191.63,191.68,12920
2019/10/23,15:19:00,191.68,191.68,191.65,191.66,6442
2019/10/23,15:20:00,191.66,191.68,191.65,191.68,5114
2019/10/23,15:21:00,191.68,191.73,191.67,191.73,44195
2019/10/23,15:22:00,191.73,191.77,191.72,191.74,16718
2019/10/23,15:23:00,191.74,191.78,191.74,191.78,13023
2019/10/23,15:24:00,191.78,191.81,191.78,191.79,19451
2019/10/23,15:25:00,191.80,191.80,191.76,191.76,13612
2019/10/23,15:26:00,191.77,191.81,191.77,191.79,31993
2019/10/23,15:27:00,191.79,191.81,191.78,191.81,8106
2019/10/23,15:28:00,191.81,191.83,191.79,191.83,10992
2019/10/23,15:29:00,191.83,191.84,191.82,191.83,10766
2019/10/23,15:30:00,191.82,191.91,191.82,191.90,52769
2019/10/23,15:31:00,191.90,191.97,191.89,191.94,74547
2019/10/23,15:32:00,191.94,191.98,191.92,191.97,23825
2019/10/23,15:33:00,191.98,192.05,191.97,192.05,50711
2019/10/23,15:34:00,192.05,192.07,192.00,192.01,36654
2019/10/23,15:35:00,192.01,192.03,192.00,192.00,13266
2019/10/23,15:36:00,192.00,192.01,191.97,191.98,40011
2019/10/23,15:37:00,191.98,192.00,191.97,191.99,9792
2019/10/23,15:38:00,191.99,192.05,191.99,192.02,40377
2019/10/23,15:39:00,192.02,192.09,191.99,191.99,41128
2019/10/23,15:40:00,191.99,192.01,191.97,191.98,11357
2019/10/23,15:41:00,192.00,192.05,192.00,192.04,21455
2019/10/23,15:42:00,192.04,192.04,192.02,192.03,12776
2019/10/23,15:43:00,192.03,192.05,192.00,192.04,14313
2019/10/23,15:44:00,192.04,192.04,191.99,192.00,14301
2019/10/23,15:45:00,192.00,192.04,192.00,192.03,30679
2019/10/23,15:46:00,192.03,192.14,192.02,192.12,58799
2019/10/23,15:47:00,192.12,192.13,192.07,192.08,65376
2019/10/23,15:48:00,192.08,192.12,192.06,192.11,33336
2019/10/23,15:49:00,192.11,192.14,192.08,192.14,31600
2019/10/23,15:50:00,192.14,192.16,192.13,192.15,36118
2019/10/23,15:51:00,192.16,192.20,192.11,192.15,66609
2019/10/23,15:52:00,192.16,192.17,192.13,192.16,18201
2019/10/23,15:53:00,192.16,192.18,192.12,192.16,19712
2019/10/23,15:54:00,192.15,192.16,192.12,192.15,32800
2019/10/23,15:55:00,192.15,192.15,191.99,192.02,167842
2019/10/23,15:56:00,192.02,192.13,192.02,192.12,508994
2019/10/23,15:57:00,192.12,192.16,192.12,192.16,73209
2019/10/23,15:58:00,192.16,192.18,192.11,192.14,113711
2019/10/23,15:59:00,192.14,192.15,192.12,192.15,58649
2019/10/23,16:00:00,192.15,192.25,192.12,192.22,303968
2019/10/24,09:31:00,193.62,193.80,193.59,193.66,175730
2019/10/24,09:32:00,193.66,193.68,193.50,193.50,189015
2019/10/24,09:33:00,193.53,193.63,193.36,193.60,95886
2019/10/24,09:34:00,193.60,193.64,193.53,193.59,95562
2019/10/24,09:35:00,193.59,193.71,193.50,193.61,141773
2019/10/24,09:36:00,193.61,193.67,193.54,193.58,111822
2019/10/24,09:37:00,193.57,193.65,193.50,193.62,133737
2019/10/24,09:38:00,193.62,193.72,193.57,193.60,69538
2019/10/24,09:39:00,193.58,193.65,193.50,193.54,53811
2019/10/24,09:40:00,193.54,193.62,193.53,193.56,50486
2019/10/24,09:41:00,193.55,193.62,193.51,193.59,55693
2019/10/24,09:42:00,193.59,193.59,193.46,193.49,55560
2019/10/24,09:43:00,193.46,193.54,193.45,193.49,67767
2019/10/24,09:44:00,193.47,193.51,193.45,193.49,48565
2019/10/24,09:45:00,193.49,193.64,193.48,193.64,76866
2019/10/24,09:46:00,193.65,193.69,193.58,193.60,104991
2019/10/24,09:47:00,193.59,193.65,193.56,193.65,44110
2019/10/24,09:48:00,193.65,193.67,193.60,193.60,69158
2019/10/24,09:49:00,193.60,193.62,193.44,193.58,78337
2019/10/24,09:50:00,193.58,193.63,193.55,193.56,21126
2019/10/24,09:51:00,193.56,193.59,193.46,193.54,48129
2019/10/24,09:52:00,193.54,193.58,193.50,193.56,45474
2019/10/24,09:53:00,193.56,193.61,193.46,193.46,54077
2019/10/24,09:54:00,193.48,193.49,193.25,193.29,62679
2019/10/24,09:55:00,193.29,193.35,193.22,193.23,40768
2019/10/24,09:56:00,193.21,193.23,193.10,193.12,65217
2019/10/24,09:57:00,193.12,193.16,193.02,193.05,67757
2019/10/24,09:58:00,193.05,193.13,192.99,193.12,168689
2019/10/24,09:59:00,193.13,193.14,193.07,193.13,57312
2019/10/24,10:00:00,193.13,193.19,193.09,193.10,168927
2019/10/24,10:01:00,193.09,193.24,193.06,193.19,64619
2019/10/24,10:02:00,193.21,193.25,193.08,193.08,66057
2019/10/24,10:03:00,193.08,193.08,192.83,192.88,105591
2019/10/24,10:04:00,192.88,192.93,192.80,192.84,114934
2019/10/24,10:05:00,192.83,192.91,192.74,192.85,70061
2019/10/24,10:06:00,192.85,192.86,192.76,192.84,39965
2019/10/24,10:07:00,192.84,192.94,192.82,192.94,55214
2019/10/24,10:08:00,192.95,193.01,192.92,192.94,41046
2019/10/24,10:09:00,192.92,192.99,192.90,192.99,24878
2019/10/24,10:10:00,192.99,193.03,192.96,193.01,18884
2019/10/24,10:11:00,193.02,193.06,192.97,192.98,46380
2019/10/24,10:12:00,192.99,193.03,192.95,192.96,19921
2019/10/24,10:13:00,192.95,192.96,192.89,192.93,18914
2019/10/24,10:14:00,192.93,193.02,192.93,192.94,28685
2019/10/24,10:15:00,192.94,193.04,192.94,193.03,15602
2019/10/24,10:16:00,193.02,193.11,193.00,193.09,26783
2019/10/24,10:17:00,193.08,193.12,193.04,193.04,31473
2019/10/24,10:18:00,193.03,193.04,192.92,192.97,37721
2019/10/24,10:19:00,192.97,193.04,192.95,193.02,36838
2019/10/24,10:20:00,193.02,193.04,192.96,192.96,10636
2019/10/24,10:21:00,192.97,193.11,192.97,193.11,15787
2019/10/24,10:22:00,193.11,193.11,193.03,193.04,16643
2019/10/24,10:23:00,193.04,193.10,193.02,193.07,53099
2019/10/24,10:24:00,193.09,193.20,193.08,193.19,38526
2019/10/24,10:25:00,193.18,193.19,193.16,193.17,34649
2019/10/24,10:26:00,193.16,193.17,193.06,193.08,28208
2019/10/24,10:27:00,193.08,193.12,193.08,193.12,18023
2019/10/24,10:28:00,193.12,193.17,193.11,193.12,20219
2019/10/24,10:29:00,193.12,193.14,193.09,193.10,40777
2019/10/24,10:30:00,193.09,193.14,193.08,193.13,15059
2019/10/24,10:31:00,193.11,193.11,192.86,192.93,61906
2019/10/24,10:32:00,192.93,192.98,192.90,192.93,33063
2019/10/24,10:33:00,192.93,192.96,192.90,192.91,14794
2019/10/24,10:34:00,192.90,192.94,192.90,192.91,23275
2019/10/24,10:35:00,192.90,193.00,192.88,193.00,30846
2019/10/24,10:36:00,193.00,193.10,192.99,193.08,26973
2019/10/24,10:37:00,193.10,193.11,192.99,193.04,46149
2019/10/24,10:38:00,193.05,193.11,193.02,193.06,23929
2019/10/24,10:39:00,193.06,193.17,193.05,193.15,25114
2019/10/24,10:40:00,193.15,193.16,193.13,193.13,9782
2019/10/24,10:41:00,193.14,193.22,193.11,193.22,15414
2019/10/24,10:42:00,193.22,193.26,193.21,193.22,39081
2019/10/24,10:43:00,193.22,193.27,193.22,193.23,50838
2019/10/24,10:44:00,193.23,193.27,193.21,193.27,26072
2019/10/24,10:45:00,193.27,193.27,193.22,193.24,11511
2019/10/24,10:46:00,193.25,193.26,193.20,193.20,11156
2019/10/24,10:47:00,193.19,193.24,193.18,193.24,15850
2019/10/24,10:48:00,193.27,193.28,193.19,193.20,17659
2019/10/24,10:49:00,193.20,193.23,193.18,193.22,24310
2019/10/24,10:50:00,193.22,193.26,193.20,193.24,21447
2019/10/24,10:51:00,193.26,193.27,193.15,193.17,27981
2019/10/24,10:52:00,193.17,193.20,193.17,193.20,19315
2019/10/24,10:53:00,193.20,193.23,193.18,193.21,9308
2019/10/24,10:54:00,193.21,193.24,193.17,193.21,13378
2019/10/24,10:55:00,193.21,193.26,193.21,193.25,11324
2019/10/24,10:56:00,193.25,193.25,193.15,193.15,29657
2019/10/24,10:57:00,193.15,193.19,193.12,193.17,21973
2019/10/24,10:58:00,193.17,193.23,193.16,193.23,17560
2019/10/24,10:59:00,193.24,193.38,193.22,193.37,48127
2019/10/24,11:00:00,193.36,193.38,193.33,193.33,21306
2019/10/24,11:01:00,193.34,193.43,193.34,193.41,40208
2019/10/24,11:02:00,193.43,193.48,193.43,193.46,56853
2019/10/24,11:03:00,193.46,193.46,193.42,193.42,40025
2019/10/24,11:04:00,193.41,193.52,193.40,193.49,39379
2019/10/24,11:05:00,193.48,193.52,193.45,193.49,48372
2019/10/24,11:06:00,193.50,193.57,193.50,193.53,45164
2019/10/24,11:07:00,193.53,193.57,193.50,193.54,193580
2019/10/24,11:08:00,193.54,193.55,193.46,193.48,32237
2019/10/24,11:09:00,193.48,193.59,193.47,193.57,30552
2019/10/24,11:10:00,193.58,193.64,193.57,193.60,36769
2019/10/24,11:11:00,193.60,193.67,193.59,193.66,27327
2019/10/24,11:12:00,193.67,193.68,193.63,193.63,42246
2019/10/24,11:13:00,193.63,193.67,193.57,193.61,45325
2019/10/24,11:14:00,193.61,193.63,193.57,193.60,25496
2019/10/24,11:15:00,193.59,193.62,193.57,193.59,13483
2019/10/24,11:16:00,193.59,193.62,193.57,193.57,24925
2019/10/24,11:17:00,193.59,193.63,193.59,193.63,9140
2019/10/24,11:18:00,193.63,193.64,193.60,193.63,6404
2019/10/24,11:19:00,193.63,193.66,193.57,193.57,8209
2019/10/24,11:20:00,193.57,193.62,193.56,193.61,17576
2019/10/24,11:21:00,193.61,193.63,193.56,193.63,19479
2019/10/24,11:22:00,193.65,193.68,193.65,193.68,10994
2019/10/24,11:23:00,193.68,193.74,193.68,193.68,66956
2019/10/24,11:24:00,193.70,193.73,193.70,193.72,12197
2019/10/24,11:25:00,193.72,193.72,193.67,193.67,9775
2019/10/24,11:26:00,193.67,193.69,193.66,193.69,17729
2019/10/24,11:27:00,193.69,193.71,193.66,193.67,12165
2019/10/24,11:28:00,193.68,193.78,193.68,193.78,124008
2019/10/24,11:29:00,193.77,193.78,193.73,193.77,74737
2019/10/24,11:30:00,193.78,193.88,193.78,193.86,125816
2019/10/24,11:31:00,193.86,193.97,193.86,193.95,167294
2019/10/24,11:32:00,193.95,193.97,193.90,193.96,132700
2019/10/24,11:33:00,193.96,194.04,193.96,194.01,70942
2019/10/24,11:34:00,194.01,194.09,194.01,194.02,55759
2019/10/24,11:35:00,194.02,194.09,194.02,194.08,35597
2019/10/24,11:36:00,194.09,194.15,194.09,194.10,43321
2019/10/24,11:37:00,194.09,194.13,194.06,194.06,44269
2019/10/24,11:38:00,194.08,194.08,194.00,194.00,50687
2019/10/24,11:39:00,194.00,194.05,193.99,194.05,38962
2019/10/24,11:40:00,194.05,194.06,193.97,193.98,310566
2019/10/24,11:41:00,193.98,194.03,193.97,193.98,13534
2019/10/24,11:42:00,193.98,193.98,193.94,193.95,16940
2019/10/24,11:43:00,193.95,194.01,193.94,194.01,17181
2019/10/24,11:44:00,194.01,194.02,193.95,193.99,14913
2019/10/24,11:45:00,193.98,194.01,193.98,194.00,11874
2019/10/24,11:46:00,194.01,194.01,193.95,193.98,23280
2019/10/24,11:47:00,193.97,194.01,193.97,194.01,15119
2019/10/24,11:48:00,194.01,194.01,193.93,193.94,16770
2019/10/24,11:49:00,193.94,194.00,193.92,193.99,13674
2019/10/24,11:50:00,194.00,194.00,193.94,193.94,12759
2019/10/24,11:51:00,193.94,193.98,193.94,193.96,9815
2019/10/24,11:52:00,193.96,194.03,193.73,193.90,431987
2019/10/24,11:53:00,193.90,194.02,193.88,193.91,95323
2019/10/24,11:54:00,193.91,194.02,193.89,193.94,72737
2019/10/24,11:55:00,193.94,194.00,193.91,193.99,278989
2019/10/24,11:56:00,193.99,194.03,193.94,193.99,16745
2019/10/24,11:57:00,194.00,194.02,193.98,194.02,43491
2019/10/24,11:58:00,194.02,194.07,194.00,194.07,45526
2019/10/24,11:59:00,194.07,194.12,194.06,194.11,36589
2019/10/24,12:00:00,194.11,194.11,194.04,194.08,24239
2019/10/24,12:01:00,194.09,194.14,194.06,194.09,100939
2019/10/24,12:02:00,194.09,194.16,194.04,194.12,20456
2019/10/24,12:03:00,194.12,194.21,194.11,194.16,40318
2019/10/24,12:04:00,194.16,194.18,194.08,194.08,16167
2019/10/24,12:05:00,194.08,194.12,194.05,194.05,11713
2019/10/24,12:06:00,194.06,194.09,193.92,193.93,41572
2019/10/24,12:07:00,193.93,193.93,193.78,193.79,118639
2019/10/24,12:08:00,193.79,193.83,193.73,193.73,92874
2019/10/24,12:09:00,193.74,193.78,193.70,193.77,37076
2019/10/24,12:10:00,193.79,193.81,193.77,193.79,20285
2019/10/24,12:11:00,193.80,193.82,193.71,193.78,85154
2019/10/24,12:12:00,193.78,193.80,193.72,193.74,445342
2019/10/24,12:13:00,193.74,193.74,193.67,193.73,51908
2019/10/24,12:14:00,193.73,193.73,193.66,193.69,26267
2019/10/24,12:15:00,193.68,193.70,193.62,193.63,18755
2019/10/24,12:16:00,193.62,193.63,193.42,193.49,69443
2019/10/24,12:17:00,193.49,193.49,193.30,193.32,73482
2019/10/24,12:18:00,193.32,193.42,193.30,193.39,61364
2019/10/24,12:19:00,193.36,193.41,193.32,193.41,33149
2019/10/24,12:20:00,193.42,193.53,193.41,193.51,42950
2019/10/24,12:21:00,193.51,193.56,193.50,193.53,74741
2019/10/24,12:22:00,193.52,193.53,193.43,193.43,30155
2019/10/24,12:23:00,193.43,193.44,193.39,193.40,34813
2019/10/24,12:24:00,193.41,193.52,193.40,193.50,14435
2019/10/24,12:25:00,193.50,193.53,193.48,193.50,29075
2019/10/24,12:26:00,193.52,193.63,193.52,193.58,57401
2019/10/24,12:27:00,193.58,193.61,193.55,193.56,27846
2019/10/24,12:28:00,193.57,193.69,193.57,193.69,39509
2019/10/24,12:29:00,193.68,193.72,193.63,193.67,58450
2019/10/24,12:30:00,193.67,193.71,193.66,193.68,11290
2019/10/24,12:31:00,193.69,193.69,193.66,193.67,13975
2019/10/24,12:32:00,193.67,193.71,193.65,193.71,12196
2019/10/24,12:33:00,193.71,193.75,193.70,193.72,11111
2019/10/24,12:34:00,193.72,193.73,193.70,193.72,8888
2019/10/24,12:35:00,193.72,193.80,193.72,193.78,27696
2019/10/24,12:36:00,193.79,193.86,193.79,193.82,30973
2019/10/24,12:37:00,193.82,193.82,193.76,193.76,14659
2019/10/24,12:38:00,193.76,193.78,193.74,193.78,15703
2019/10/24,12:39:00,193.78,193.84,193.78,193.83,17215
2019/10/24,12:40:00,193.84,193.87,193.83,193.85,18792
2019/10/24,12:41:00,193.84,193.88,193.84,193.88,7711
2019/10/24,12:42:00,193.88,193.88,193.81,193.81,11650
2019/10/24,12:43:00,193.81,193.85,193.80,193.84,13150
2019/10/24,12:44:00,193.82,193.82,193.77,193.78,12569
2019/10/24,12:45:00,193.77,193.80,193.75,193.80,45775
2019/10/24,12:46:00,193.80,193.81,193.78,193.78,8063
2019/10/24,12:47:00,193.78,193.89,193.78,193.89,18063
2019/10/24,12:48:00,193.89,193.96,193.88,193.92,15946
2019/10/24,12:49:00,193.92,193.95,193.92,193.94,8950
2019/10/24,12:50:00,193.95,193.96,193.91,193.92,15049
2019/10/24,12:51:00,193.92,193.95,193.91,193.92,7177
2019/10/24,12:52:00,193.91,193.91,193.87,193.91,15013
2019/10/24,12:53:00,193.92,193.95,193.92,193.93,11432
2019/10/24,12:54:00,193.93,193.93,193.89,193.90,3106
2019/10/24,12:55:00,193.89,193.90,193.88,193.89,6298
2019/10/24,12:56:00,193.89,194.00,193.89,193.98,291627
2019/10/24,12:57:00,193.98,193.99,193.90,193.91,62936
2019/10/24,12:58:00,193.91,193.91,193.81,193.81,29227
2019/10/24,12:59:00,193.82,193.86,193.81,193.82,14124
2019/10/24,13:00:00,193.82,193.84,193.82,193.84,323263
2019/10/24,13:01:00,193.84,193.86,193.82,193.84,9078
2019/10/24,13:02:00,193.84,193.84,193.80,193.83,15854
2019/10/24,13:03:00,193.83,193.83,193.81,193.82,5261
2019/10/24,13:04:00,193.80,193.81,193.75,193.76,33226
2019/10/24,13:05:00,193.77,193.77,193.72,193.74,20540
2019/10/24,13:06:00,193.74,193.80,193.74,193.77,11119
2019/10/24,13:07:00,193.77,193.77,193.72,193.73,3185
2019/10/24,13:08:00,193.73,193.74,193.67,193.74,24903
2019/10/24,13:09:00,193.72,193.73,193.65,193.65,11358
2019/10/24,13:10:00,193.65,193.69,193.61,193.62,18921
2019/10/24,13:11:00,193.61,193.67,193.61,193.66,8645
2019/10/24,13:12:00,193.66,193.67,193.63,193.65,9486
2019/10/24,13:13:00,193.65,193.66,193.61,193.63,21986
2019/10/24,13:14:00,193.64,193.69,193.64,193.69,9031
2019/10/24,13:15:00,193.69,193.75,193.69,193.71,43019
2019/10/24,13:16:00,193.70,193.72,193.63,193.69,56106
2019/10/24,13:17:00,193.68,193.71,193.67,193.69,11882
2019/10/24,13:18:00,193.70,193.70,193.64,193.64,17463
2019/10/24,13:19:00,193.64,193.66,193.61,193.65,14322
2019/10/24,13:20:00,193.65,193.67,193.65,193.66,6696
2019/10/24,13:21:00,193.66,193.66,193.62,193.65,29237
2019/10/24,13:22:00,193.66,193.67,193.63,193.65,16416
2019/10/24,13:23:00,193.64,193.67,193.64,193.67,9718
2019/10/24,13:24:00,193.67,193.68,193.64,193.66,16307
2019/10/24,13:25:00,193.66,193.72,193.66,193.68,16422
2019/10/24,13:26:00,193.68,193.69,193.65,193.68,15179
2019/10/24,13:27:00,193.68,193.72,193.68,193.71,8955
2019/10/24,13:28:00,193.71,193.72,193.69,193.71,11588
2019/10/24,13:29:00,193.70,193.77,193.69,193.73,25576
2019/10/24,13:30:00,193.73,193.77,193.72,193.74,25676
2019/10/24,13:31:00,193.74,193.78,193.72,193.72,12683
2019/10/24,13:32:00,193.73,193.73,193.71,193.72,4554
2019/10/24,13:33:00,193.72,193.74,193.71,193.72,11792
2019/10/24,13:34:00,193.72,193.72,193.59,193.59,27754
2019/10/24,13:35:00,193.57,193.59,193.51,193.57,67079
2019/10/24,13:36:00,193.58,193.62,193.57,193.62,6311
2019/10/24,13:37:00,193.64,193.64,193.59,193.60,7311
2019/10/24,13:38:00,193.60,193.69,193.60,193.65,21699
2019/10/24,13:39:00,193.66,193.67,193.62,193.65,12023
2019/10/24,13:40:00,193.64,193.68,193.64,193.68,20999
2019/10/24,13:41:00,193.68,193.69,193.64,193.66,21031
2019/10/24,13:42:00,193.66,193.68,193.65,193.65,17066
2019/10/24,13:43:00,193.65,193.65,193.59,193.63,26306
2019/10/24,13:44:00,193.63,193.65,193.62,193.63,11264
2019/10/24,13:45:00,193.63,193.63,193.59,193.60,11645
2019/10/24,13:46:00,193.60,193.61,193.56,193.58,26878
2019/10/24,13:47:00,193.58,193.59,193.55,193.58,31442
2019/10/24,13:48:00,193.57,193.60,193.56,193.59,13494
2019/10/24,13:49:00,193.58,193.64,193.58,193.64,5708
2019/10/24,13:50:00,193.64,193.66,193.63,193.63,4355
2019/10/24,13:51:00,193.63,193.63,193.57,193.59,19644
2019/10/24,13:52:00,193.59,193.64,193.58,193.58,22004
2019/10/24,13:53:00,193.57,193.60,193.56,193.58,8619
2019/10/24,13:54:00,193.60,193.60,193.47,193.47,22678
2019/10/24,13:55:00,193.45,193.50,193.43,193.49,35771
2019/10/24,13:56:00,193.49,193.50,193.46,193.48,17820
2019/10/24,13:57:00,193.48,193.52,193.48,193.50,16917
2019/10/24,13:58:00,193.50,193.51,193.48,193.49,5536
2019/10/24,13:59:00,193.49,193.49,193.45,193.45,5545
2019/10/24,14:00:00,193.45,193.52,193.45,193.52,11929
2019/10/24,14:01:00,193.52,193.55,193.46,193.50,24996
2019/10/24,14:02:00,193.50,193.56,193.50,193.55,18944
2019/10/24,14:03:00,193.55,193.61,193.55,193.61,34403
2019/10/24,14:04:00,193.61,193.66,193.59,193.66,19515
2019/10/24,14:05:00,193.65,193.66,193.60,193.61,15570
2019/10/24,14:06:00,193.61,193.65,193.60,193.64,9645
2019/10/24,14:07:00,193.63,193.65,193.63,193.65,10854
2019/10/24,14:08:00,193.65,193.70,193.65,193.68,13716
2019/10/24,14:09:00,193.68,193.68,193.65,193.67,10637
2019/10/24,14:10:00,193.67,193.69,193.65,193.66,19316
2019/10/24,14:11:00,193.66,193.68,193.64,193.65,28012
2019/10/24,14:12:00,193.66,193.68,193.65,193.67,34381
2019/10/24,14:13:00,193.67,193.68,193.65,193.66,7507
2019/10/24,14:14:00,193.67,193.72,193.65,193.70,28842
2019/10/24,14:15:00,193.70,193.70,193.65,193.65,13807
2019/10/24,14:16:00,193.66,193.67,193.64,193.65,9648
2019/10/24,14:17:00,193.65,193.66,193.63,193.64,8682
2019/10/24,14:18:00,193.63,193.67,193.62,193.66,15114
2019/10/24,14:19:00,193.66,193.66,193.60,193.63,11966
2019/10/24,14:20:00,193.63,193.68,193.63,193.67,9752
2019/10/24,14:21:00,193.68,193.71,193.68,193.69,6783
2019/10/24,14:22:00,193.69,193.70,193.65,193.66,38762
2019/10/24,14:23:00,193.66,193.71,193.65,193.71,8289
2019/10/24,14:24:00,193.71,193.76,193.71,193.75,14032
2019/10/24,14:25:00,193.74,193.77,193.73,193.77,26425
2019/10/24,14:26:00,193.77,193.77,193.68,193.69,32048
2019/10/24,14:27:00,193.69,193.72,193.67,193.70,18957
2019/10/24,14:28:00,193.70,193.76,193.70,193.75,10867
2019/10/24,14:29:00,193.75,193.77,193.75,193.75,8964
2019/10/24,14:30:00,193.75,193.77,193.74,193.77,7835
2019/10/24,14:31:00,193.77,193.78,193.75,193.77,84309
2019/10/24,14:32:00,193.77,193.80,193.75,193.80,41279
2019/10/24,14:33:00,193.80,193.84,193.79,193.84,22708
2019/10/24,14:34:00,193.84,193.88,193.83,193.84,19018
2019/10/24,14:35:00,193.84,193.88,193.80,193.85,60204
2019/10/24,14:36:00,193.85,193.87,193.83,193.83,13068
2019/10/24,14:37:00,193.83,193.85,193.83,193.83,19482
2019/10/24,14:38:00,193.83,193.86,193.83,193.85,12029
2019/10/24,14:39:00,193.85,193.88,193.85,193.88,3716
2019/10/24,14:40:00,193.88,193.89,193.86,193.87,13314
2019/10/24,14:41:00,193.87,193.87,193.83,193.85,18021
2019/10/24,14:42:00,193.86,193.86,193.84,193.86,13048
2019/10/24,14:43:00,193.86,193.91,193.86,193.87,13910
2019/10/24,14:44:00,193.87,193.88,193.85,193.85,4593
2019/10/24,14:45:00,193.86,193.86,193.84,193.85,9875
2019/10/24,14:46:00,193.85,193.86,193.83,193.86,37223
2019/10/24,14:47:00,193.85,193.85,193.81,193.82,6426
2019/10/24,14:48:00,193.82,193.84,193.80,193.80,10433
2019/10/24,14:49:00,193.80,193.80,193.75,193.79,27847
2019/10/24,14:50:00,193.79,193.79,193.76,193.79,6900
2019/10/24,14:51:00,193.78,193.84,193.77,193.84,13362
2019/10/24,14:52:00,193.84,193.84,193.80,193.82,51605
2019/10/24,14:53:00,193.84,193.84,193.82,193.82,5890
2019/10/24,14:54:00,193.82,193.83,193.81,193.83,9191
2019/10/24,14:55:00,193.83,193.84,193.80,193.81,5573
2019/10/24,14:56:00,193.81,193.82,193.81,193.81,26669
2019/10/24,14:57:00,193.81,193.81,193.77,193.77,20357
2019/10/24,14:58:00,193.77,193.81,193.77,193.80,14349
2019/10/24,14:59:00,193.80,193.80,193.77,193.78,8909
2019/10/24,15:00:00,193.79,193.81,193.77,193.79,8429
2019/10/24,15:01:00,193.79,193.83,193.76,193.82,11285
2019/10/24,15:02:00,193.82,193.86,193.82,193.86,27268
2019/10/24,15:03:00,193.86,193.88,193.85,193.85,10470
2019/10/24,15:04:00,193.85,193.87,193.85,193.85,9995
2019/10/24,15:05:00,193.85,193.91,193.85,193.88,24423
2019/10/24,15:06:00,193.88,193.92,193.86,193.92,26019
2019/10/24,15:07:00,193.91,193.92,193.88,193.88,20806
2019/10/24,15:08:00,193.87,193.89,193.86,193.88,23236
2019/10/24,15:09:00,193.89,193.90,193.88,193.88,5526
2019/10/24,15:10:00,193.88,193.88,193.83,193.84,12223
2019/10/24,15:11:00,193.84,193.84,193.82,193.84,21199
2019/10/24,15:12:00,193.84,193.87,193.84,193.85,10923
2019/10/24,15:13:00,193.85,193.88,193.83,193.88,25251
2019/10/24,15:14:00,193.88,193.89,193.85,193.88,19477
2019/10/24,15:15:00,193.88,193.89,193.86,193.86,8843
2019/10/24,15:16:00,193.85,193.85,193.81,193.82,19075
2019/10/24,15:17:00,193.82,193.87,193.82,193.86,19348
2019/10/24,15:18:00,193.87,193.87,193.83,193.83,8215
2019/10/24,15:19:00,193.84,193.86,193.81,193.86,15116
2019/10/24,15:20:00,193.86,193.92,193.86,193.92,30385
2019/10/24,15:21:00,193.92,193.92,193.87,193.87,18794
2019/10/24,15:22:00,193.87,193.90,193.87,193.88,10498
2019/10/24,15:23:00,193.90,193.91,193.90,193.90,17722
2019/10/24,15:24:00,193.91,193.94,193.89,193.91,37270
2019/10/24,15:25:00,193.91,193.94,193.89,193.91,17827
2019/10/24,15:26:00,193.92,193.95,193.92,193.95,25431
2019/10/24,15:27:00,193.96,193.96,193.91,193.92,63352
2019/10/24,15:28:00,193.92,193.95,193.92,193.94,11805
2019/10/24,15:29:00,193.93,193.94,193.90,193.91,18834
2019/10/24,15:30:00,193.90,193.90,193.87,193.88,21439
2019/10/24,15:31:00,193.88,193.90,193.83,193.86,21735
2019/10/24,15:32:00,193.86,193.86,193.85,193.86,8620
2019/10/24,15:33:00,193.86,193.90,193.86,193.90,39825
2019/10/24,15:34:00,193.89,193.92,193.89,193.90,14500
2019/10/24,15:35:00,193.90,193.91,193.89,193.90,49276
2019/10/24,15:36:00,193.90,193.92,193.90,193.92,14062
2019/10/24,15:37:00,193.92,193.97,193.90,193.96,15747
2019/10/24,15:38:00,193.96,193.97,193.89,193.90,25574
2019/10/24,15:39:00,193.90,193.97,193.89,193.96,29494
2019/10/24,15:40:00,193.97,193.99,193.93,193.95,146583
2019/10/24,15:41:00,193.95,193.95,193.93,193.95,104902
2019/10/24,15:42:00,193.95,193.96,193.94,193.96,24592
2019/10/24,15:43:00,193.96,193.96,193.88,193.90,21619
2019/10/24,15:44:00,193.90,193.91,193.88,193.89,23035
2019/10/24,15:45:00,193.89,193.90,193.85,193.87,41654
2019/10/24,15:46:00,193.87,193.88,193.80,193.81,47743
2019/10/24,15:47:00,193.81,193.87,193.81,193.87,45642
2019/10/24,15:48:00,193.87,193.93,193.83,193.93,38082
2019/10/24,15:49:00,193.93,193.95,193.92,193.94,31872
2019/10/24,15:50:00,193.94,193.97,193.93,193.97,31527
2019/10/24,15:51:00,193.97,194.03,193.96,194.03,113411
2019/10/24,15:52:00,194.03,194.05,193.96,193.96,96584
2019/10/24,15:53:00,193.95,194.00,193.94,193.99,114431
2019/10/24,15:54:00,194.00,194.00,193.94,193.98,63997
2019/10/24,15:55:00,193.98,194.03,193.98,194.03,164172
2019/10/24,15:56:00,194.03,194.12,194.03,194.07,365327
2019/10/24,15:57:00,194.08,194.13,194.08,194.09,144068
2019/10/24,15:58:00,194.09,194.11,194.03,194.05,235828
2019/10/24,15:59:00,194.06,194.10,194.06,194.09,195955
2019/10/24,16:00:00,194.08,194.14,194.00,194.09,549931
2019/10/25,09:31:00,193.09,193.36,193.05,193.36,224771
2019/10/25,09:32:00,193.36,193.48,193.36,193.45,154501
2019/10/25,09:33:00,193.45,193.52,193.37,193.50,70874
2019/10/25,09:34:00,193.48,193.60,193.47,193.51,116271
2019/10/25,09:35:00,193.52,193.56,193.45,193.49,107212
2019/10/25,09:36:00,193.50,193.65,193.50,193.55,47223
2019/10/25,09:37:00,193.54,193.56,193.48,193.54,50599
2019/10/25,09:38:00,193.55,193.68,193.55,193.63,97212
2019/10/25,09:39:00,193.63,193.67,193.56,193.66,56259
2019/10/25,09:40:00,193.66,193.73,193.61,193.67,94253
2019/10/25,09:41:00,193.69,193.69,193.58,193.58,59557
2019/10/25,09:42:00,193.59,193.63,193.43,193.45,84791
2019/10/25,09:43:00,193.45,193.56,193.45,193.56,44199
2019/10/25,09:44:00,193.56,193.62,193.56,193.62,50203
2019/10/25,09:45:00,193.62,193.69,193.56,193.61,59587
2019/10/25,09:46:00,193.61,193.69,193.60,193.61,20400
2019/10/25,09:47:00,193.63,193.63,193.50,193.50,46708
2019/10/25,09:48:00,193.50,193.61,193.50,193.61,22418
2019/10/25,09:49:00,193.59,193.68,193.57,193.63,50960
2019/10/25,09:50:00,193.63,193.75,193.61,193.74,44079
2019/10/25,09:51:00,193.74,193.94,193.73,193.90,124764
2019/10/25,09:52:00,193.90,193.93,193.86,193.88,71163
2019/10/25,09:53:00,193.88,193.93,193.84,193.86,63254
2019/10/25,09:54:00,193.88,193.90,193.85,193.88,48666
2019/10/25,09:55:00,193.88,193.97,193.85,193.88,74747
2019/10/25,09:56:00,193.88,193.90,193.83,193.84,26321
2019/10/25,09:57:00,193.84,193.90,193.80,193.88,33352
2019/10/25,09:58:00,193.88,193.95,193.88,193.93,41947
2019/10/25,09:59:00,193.95,194.05,193.95,193.95,56265
2019/10/25,10:00:00,193.95,193.97,193.86,193.90,53960
2019/10/25,10:01:00,193.89,193.96,193.88,193.91,56004
2019/10/25,10:02:00,193.91,194.00,193.86,193.99,67657
2019/10/25,10:03:00,193.99,194.08,193.99,194.02,99861
2019/10/25,10:04:00,194.03,194.08,194.00,194.01,67067
2019/10/25,10:05:00,194.01,194.09,193.90,193.91,98284
2019/10/25,10:06:00,193.90,193.98,193.90,193.95,34199
2019/10/25,10:07:00,193.96,194.05,193.96,194.04,27011
2019/10/25,10:08:00,194.02,194.04,193.97,194.01,25245
2019/10/25,10:09:00,194.01,194.10,193.97,194.02,74558
2019/10/25,10:10:00,194.03,194.13,194.03,194.07,53580
2019/10/25,10:11:00,194.08,194.20,194.08,194.18,44834
2019/10/25,10:12:00,194.18,194.25,194.13,194.22,76405
2019/10/25,10:13:00,194.21,194.30,194.21,194.23,124707
2019/10/25,10:14:00,194.24,194.28,194.23,194.24,63880
2019/10/25,10:15:00,194.23,194.24,194.19,194.22,36305
2019/10/25,10:16:00,194.23,194.27,194.13,194.13,52972
2019/10/25,10:17:00,194.13,194.18,194.12,194.15,19631
2019/10/25,10:18:00,194.14,194.21,194.12,194.19,36302
2019/10/25,10:19:00,194.20,194.21,194.15,194.20,18543
2019/10/25,10:20:00,194.20,194.25,194.20,194.23,34120
2019/10/25,10:21:00,194.23,194.25,194.18,194.24,41396
2019/10/25,10:22:00,194.24,194.42,194.24,194.42,92401
2019/10/25,10:23:00,194.42,194.49,194.39,194.48,93165
2019/10/25,10:24:00,194.48,194.55,194.47,194.52,189271
2019/10/25,10:25:00,194.52,194.66,194.51,194.62,87408
2019/10/25,10:26:00,194.63,194.65,194.55,194.57,56543
2019/10/25,10:27:00,194.57,194.58,194.53,194.56,137232
2019/10/25,10:28:00,194.56,194.56,194.48,194.49,95061
2019/10/25,10:29:00,194.49,194.54,194.47,194.51,58268
2019/10/25,10:30:00,194.52,194.55,194.52,194.55,18427
2019/10/25,10:31:00,194.56,194.63,194.56,194.63,39276
2019/10/25,10:32:00,194.64,194.68,194.58,194.60,48343
2019/10/25,10:33:00,194.60,194.66,194.58,194.58,50108
2019/10/25,10:34:00,194.58,194.60,194.53,194.53,52113
2019/10/25,10:35:00,194.54,194.63,194.49,194.50,42282
2019/10/25,10:36:00,194.49,194.49,194.46,194.49,20778
2019/10/25,10:37:00,194.49,194.58,194.49,194.54,24069
2019/10/25,10:38:00,194.55,194.62,194.55,194.61,40895
2019/10/25,10:39:00,194.62,194.62,194.54,194.62,107725
2019/10/25,10:40:00,194.62,194.62,194.57,194.58,10805
2019/10/25,10:41:00,194.57,194.58,194.51,194.53,14896
2019/10/25,10:42:00,194.52,194.52,194.43,194.47,38460
2019/10/25,10:43:00,194.47,194.52,194.45,194.51,31247
2019/10/25,10:44:00,194.51,194.51,194.46,194.50,28924
2019/10/25,10:45:00,194.50,194.51,194.43,194.47,14017
2019/10/25,10:46:00,194.47,194.50,194.43,194.49,20823
2019/10/25,10:47:00,194.49,194.58,194.48,194.54,35527
2019/10/25,10:48:00,194.55,194.60,194.53,194.60,22868
2019/10/25,10:49:00,194.60,194.71,194.58,194.71,103080
2019/10/25,10:50:00,194.71,194.87,194.70,194.82,199036
2019/10/25,10:51:00,194.83,194.95,194.82,194.88,124845
2019/10/25,10:52:00,194.89,194.89,194.81,194.81,33652
2019/10/25,10:53:00,194.81,194.83,194.77,194.78,139932
2019/10/25,10:54:00,194.79,194.85,194.78,194.82,65314
2019/10/25,10:55:00,194.82,194.92,194.80,194.92,31830
2019/10/25,10:56:00,194.92,194.93,194.87,194.89,23228
2019/10/25,10:57:00,194.89,194.92,194.86,194.92,23119
2019/10/25,10:58:00,194.93,194.94,194.90,194.91,33374
2019/10/25,10:59:00,194.91,194.92,194.87,194.87,65743
2019/10/25,11:00:00,194.88,194.94,194.88,194.89,29684
2019/10/25,11:01:00,194.89,194.97,194.89,194.97,33240
2019/10/25,11:02:00,194.97,194.97,194.89,194.90,36566
2019/10/25,11:03:00,194.90,194.92,194.87,194.89,17811
2019/10/25,11:04:00,194.90,194.91,194.85,194.88,30365
2019/10/25,11:05:00,194.88,194.90,194.86,194.90,58122
2019/10/25,11:06:00,194.90,194.94,194.87,194.91,32642
2019/10/25,11:07:00,194.92,194.92,194.87,194.90,26338
2019/10/25,11:08:00,194.91,194.91,194.87,194.88,11239
2019/10/25,11:09:00,194.88,195.04,194.86,195.01,198512
2019/10/25,11:10:00,195.01,195.05,194.87,194.87,89640
2019/10/25,11:11:00,194.86,194.94,194.86,194.92,28900
2019/10/25,11:12:00,194.92,194.99,194.90,194.95,63397
2019/10/25,11:13:00,194.96,194.99,194.94,194.99,26148
2019/10/25,11:14:00,194.99,195.04,194.98,195.00,433039
2019/10/25,11:15:00,195.02,195.20,195.02,195.15,89580
2019/10/25,11:16:00,195.14,195.22,195.11,195.18,77639
2019/10/25,11:17:00,195.18,195.27,195.18,195.25,73425
2019/10/25,11:18:00,195.25,195.25,195.19,195.22,52838
2019/10/25,11:19:00,195.21,195.30,195.21,195.29,27534
2019/10/25,11:20:00,195.29,195.41,195.28,195.32,118577
2019/10/25,11:21:00,195.33,195.48,195.33,195.38,91305
2019/10/25,11:22:00,195.38,195.40,195.37,195.38,31979
2019/10/25,11:23:00,195.38,195.46,195.37,195.37,33739
2019/10/25,11:24:00,195.37,195.42,195.36,195.40,28250
2019/10/25,11:25:00,195.40,195.47,195.39,195.47,22039
2019/10/25,11:26:00,195.46,195.62,195.43,195.57,170348
2019/10/25,11:27:00,195.58,195.67,195.56,195.58,166790
2019/10/25,11:28:00,195.59,195.60,195.55,195.56,97209
2019/10/25,11:29:00,195.56,195.56,195.49,195.51,135728
2019/10/25,11:30:00,195.51,195.51,195.47,195.51,72103
2019/10/25,11:31:00,195.51,195.54,195.38,195.40,128273
2019/10/25,11:32:00,195.40,195.40,195.36,195.36,38952
2019/10/25,11:33:00,195.36,195.44,195.36,195.40,45462
2019/10/25,11:34:00,195.40,195.51,195.40,195.42,113312
2019/10/25,11:35:00,195.42,195.49,195.42,195.48,41028
2019/10/25,11:36:00,195.48,195.50,195.42,195.44,41247
2019/10/25,11:37:00,195.44,195.44,195.39,195.42,35736
2019/10/25,11:38:00,195.42,195.42,195.36,195.40,41940
2019/10/25,11:39:00,195.40,195.42,195.38,195.40,38503
2019/10/25,11:40:00,195.40,195.49,195.40,195.45,121717
2019/10/25,11:41:00,195.45,195.57,195.44,195.57,48451
2019/10/25,11:42:00,195.57,195.64,195.53,195.59,183453
2019/10/25,11:43:00,195.60,195.61,195.54,195.54,36769
2019/10/25,11:44:00,195.53,195.60,195.53,195.58,21993
2019/10/25,11:45:00,195.58,195.63,195.53,195.59,40633
2019/10/25,11:46:00,195.59,195.66,195.58,195.65,42240
2019/10/25,11:47:00,195.65,195.65,195.60,195.62,38326
2019/10/25,11:48:00,195.62,195.68,195.61,195.68,45551
2019/10/25,11:49:00,195.68,195.71,195.57,195.57,132763
2019/10/25,11:50:00,195.57,195.62,195.54,195.59,37289
2019/10/25,11:51:00,195.59,195.61,195.55,195.58,23931
2019/10/25,11:52:00,195.58,195.64,195.58,195.63,44172
2019/10/25,11:53:00,195.63,195.66,195.60,195.62,20279
2019/10/25,11:54:00,195.62,195.68,195.62,195.68,28745
2019/10/25,11:55:00,195.68,195.70,195.65,195.66,48116
2019/10/25,11:56:00,195.66,195.71,195.61,195.63,34772
2019/10/25,11:57:00,195.63,195.66,195.61,195.64,20759
2019/10/25,11:58:00,195.63,195.64,195.58,195.60,15541
2019/10/25,11:59:00,195.59,195.60,195.53,195.53,33762
2019/10/25,12:00:00,195.53,195.54,195.50,195.52,63179
2019/10/25,12:01:00,195.52,195.59,195.52,195.56,24448
2019/10/25,12:02:00,195.54,195.55,195.40,195.45,100206
2019/10/25,12:03:00,195.45,195.45,195.40,195.40,38576
2019/10/25,12:04:00,195.41,195.44,195.36,195.38,79062
2019/10/25,12:05:00,195.38,195.41,195.36,195.41,40294
2019/10/25,12:06:00,195.41,195.41,195.35,195.35,39278
2019/10/25,12:07:00,195.35,195.35,195.27,195.28,28914
2019/10/25,12:08:00,195.28,195.29,195.16,195.27,165688
2019/10/25,12:09:00,195.26,195.32,195.23,195.28,58977
2019/10/25,12:10:00,195.28,195.32,195.27,195.29,18634
2019/10/25,12:11:00,195.29,195.32,195.28,195.31,35119
2019/10/25,12:12:00,195.31,195.36,195.29,195.36,18395
2019/10/25,12:13:00,195.36,195.38,195.35,195.37,22558
2019/10/25,12:14:00,195.37,195.40,195.33,195.38,13948
2019/10/25,12:15:00,195.39,195.40,195.36,195.40,20077
2019/10/25,12:16:00,195.41,195.41,195.36,195.37,16171
2019/10/25,12:17:00,195.37,195.37,195.23,195.26,31230
2019/10/25,12:18:00,195.29,195.34,195.29,195.31,10641
2019/10/25,12:19:00,195.31,195.36,195.29,195.36,19380
2019/10/25,12:20:00,195.35,195.35,195.32,195.32,12728
2019/10/25,12:21:00,195.33,195.38,195.33,195.38,16021
2019/10/25,12:22:00,195.38,195.38,195.34,195.34,9356
2019/10/25,12:23:00,195.34,195.42,195.34,195.42,12867
2019/10/25,12:24:00,195.43,195.43,195.40,195.42,14734
2019/10/25,12:25:00,195.42,195.46,195.41,195.43,11859
2019/10/25,12:26:00,195.42,195.44,195.40,195.41,11462
2019/10/25,12:27:00,195.41,195.42,195.39,195.41,10920
2019/10/25,12:28:00,195.41,195.41,195.37,195.37,15248
2019/10/25,12:29:00,195.38,195.40,195.37,195.39,22285
2019/10/25,12:30:00,195.39,195.53,195.39,195.50,35647
2019/10/25,12:31:00,195.50,195.54,195.50,195.52,17059
2019/10/25,12:32:00,195.52,195.53,195.50,195.50,15196
2019/10/25,12:33:00,195.50,195.51,195.46,195.46,14229
2019/10/25,12:34:00,195.46,195.46,195.43,195.46,17966
2019/10/25,12:35:00,195.46,195.47,195.41,195.43,18615
2019/10/25,12:36:00,195.42,195.45,195.39,195.39,51791
2019/10/25,12:37:00,195.39,195.46,195.39,195.45,8866
2019/10/25,12:38:00,195.45,195.48,195.40,195.42,7668
2019/10/25,12:39:00,195.42,195.46,195.42,195.46,9631
2019/10/25,12:40:00,195.46,195.46,195.38,195.39,17690
2019/10/25,12:41:00,195.39,195.39,195.29,195.29,31165
2019/10/25,12:42:00,195.28,195.30,195.26,195.30,19086
2019/10/25,12:43:00,195.30,195.33,195.30,195.31,12022
2019/10/25,12:44:00,195.31,195.32,195.28,195.32,20038
2019/10/25,12:45:00,195.35,195.38,195.34,195.37,10486
2019/10/25,12:46:00,195.39,195.39,195.35,195.35,18858
2019/10/25,12:47:00,195.35,195.37,195.34,195.35,6895
2019/10/25,12:48:00,195.34,195.37,195.33,195.35,8908
2019/10/25,12:49:00,195.36,195.40,195.36,195.38,4954
2019/10/25,12:50:00,195.38,195.39,195.36,195.39,7604
2019/10/25,12:51:00,195.38,195.44,195.36,195.44,17801
2019/10/25,12:52:00,195.44,195.46,195.43,195.45,12231
2019/10/25,12:53:00,195.45,195.45,195.40,195.43,5100
2019/10/25,12:54:00,195.44,195.44,195.40,195.41,3779
2019/10/25,12:55:00,195.43,195.44,195.41,195.43,9080
2019/10/25,12:56:00,195.44,195.46,195.39,195.41,14748
2019/10/25,12:57:00,195.41,195.42,195.37,195.37,16029
2019/10/25,12:58:00,195.37,195.37,195.31,195.33,16251
2019/10/25,12:59:00,195.33,195.36,195.33,195.34,10680
2019/10/25,13:00:00,195.34,195.36,195.32,195.33,10798
2019/10/25,13:01:00,195.33,195.41,195.33,195.41,8188
2019/10/25,13:02:00,195.41,195.42,195.39,195.40,22436
2019/10/25,13:03:00,195.39,195.40,195.33,195.36,35608
2019/10/25,13:04:00,195.36,195.38,195.36,195.37,6557
2019/10/25,13:05:00,195.37,195.38,195.34,195.35,5491
2019/10/25,13:06:00,195.35,195.38,195.34,195.37,3224
2019/10/25,13:07:00,195.37,195.41,195.35,195.35,27409
2019/10/25,13:08:00,195.35,195.35,195.27,195.29,42779
2019/10/25,13:09:00,195.29,195.36,195.29,195.34,10046
2019/10/25,13:10:00,195.34,195.35,195.32,195.34,9271
2019/10/25,13:11:00,195.36,195.37,195.35,195.36,7956
2019/10/25,13:12:00,195.36,195.41,195.36,195.40,8505
2019/10/25,13:13:00,195.40,195.45,195.40,195.45,22811
2019/10/25,13:14:00,195.46,195.48,195.45,195.46,15819
2019/10/25,13:15:00,195.46,195.50,195.46,195.48,8159
2019/10/25,13:16:00,195.48,195.53,195.45,195.52,19696
2019/10/25,13:17:00,195.53,195.56,195.50,195.50,20119
2019/10/25,13:18:00,195.51,195.52,195.46,195.49,39668
2019/10/25,13:19:00,195.49,195.50,195.45,195.50,29847
2019/10/25,13:20:00,195.50,195.53,195.50,195.53,6320
2019/10/25,13:21:00,195.54,195.54,195.52,195.54,5065
2019/10/25,13:22:00,195.54,195.54,195.49,195.50,17858
2019/10/25,13:23:00,195.50,195.50,195.48,195.49,11281
2019/10/25,13:24:00,195.49,195.49,195.44,195.44,9755
2019/10/25,13:25:00,195.44,195.46,195.44,195.45,6366
2019/10/25,13:26:00,195.45,195.45,195.42,195.43,11634
2019/10/25,13:27:00,195.43,195.48,195.43,195.48,30111
2019/10/25,13:28:00,195.49,195.49,195.48,195.48,12615
2019/10/25,13:29:00,195.49,195.49,195.48,195.49,12023
2019/10/25,13:30:00,195.48,195.49,195.46,195.46,3133
2019/10/25,13:31:00,195.46,195.46,195.39,195.39,13927
2019/10/25,13:32:00,195.39,195.39,195.33,195.34,61508
2019/10/25,13:33:00,195.34,195.38,195.34,195.34,12633
2019/10/25,13:34:00,195.34,195.35,195.32,195.32,26041
2019/10/25,13:35:00,195.32,195.35,195.31,195.32,12842
2019/10/25,13:36:00,195.32,195.35,195.29,195.30,27962
2019/10/25,13:37:00,195.31,195.35,195.30,195.35,7209
2019/10/25,13:38:00,195.36,195.38,195.35,195.38,8630
2019/10/25,13:39:00,195.39,195.42,195.38,195.39,25158
2019/10/25,13:40:00,195.39,195.44,195.39,195.41,17450
2019/10/25,13:41:00,195.40,195.41,195.37,195.37,7115
2019/10/25,13:42:00,195.37,195.38,195.34,195.35,6216
2019/10/25,13:43:00,195.35,195.40,195.35,195.39,8709
2019/10/25,13:44:00,195.39,195.41,195.38,195.40,28320
2019/10/25,13:45:00,195.40,195.44,195.39,195.41,36046
2019/10/25,13:46:00,195.41,195.44,195.40,195.43,5825
2019/10/25,13:47:00,195.44,195.47,195.42,195.45,7767
2019/10/25,13:48:00,195.45,195.46,195.41,195.41,12190
2019/10/25,13:49:00,195.41,195.42,195.37,195.37,20417
2019/10/25,13:50:00,195.37,195.42,195.37,195.40,9005
2019/10/25,13:51:00,195.41,195.43,195.39,195.43,10505
2019/10/25,13:52:00,195.44,195.44,195.40,195.43,10795
2019/10/25,13:53:00,195.43,195.47,195.42,195.47,4418
2019/10/25,13:54:00,195.47,195.47,195.45,195.47,18408
2019/10/25,13:55:00,195.47,195.50,195.46,195.50,17725
2019/10/25,13:56:00,195.50,195.52,195.46,195.46,7185
2019/10/25,13:57:00,195.46,195.46,195.42,195.42,11709
2019/10/25,13:58:00,195.42,195.44,195.40,195.44,6065
2019/10/25,13:59:00,195.43,195.44,195.40,195.42,10786
2019/10/25,14:00:00,195.42,195.42,195.38,195.38,6895
2019/10/25,14:01:00,195.38,195.42,195.35,195.40,27906
2019/10/25,14:02:00,195.40,195.43,195.40,195.43,8077
2019/10/25,14:03:00,195.43,195.49,195.33,195.34,47622
2019/10/25,14:04:00,195.34,195.36,195.17,195.28,127671
2019/10/25,14:05:00,195.27,195.28,195.17,195.21,32702
2019/10/25,14:06:00,195.21,195.21,195.11,195.16,57571
2019/10/25,14:07:00,195.16,195.16,195.10,195.12,13031
2019/10/25,14:08:00,195.12,195.12,195.07,195.10,24113
2019/10/25,14:09:00,195.11,195.18,195.11,195.17,29803
2019/10/25,14:10:00,195.17,195.18,195.12,195.12,851567
2019/10/25,14:11:00,195.14,195.20,195.09,195.20,35704
2019/10/25,14:12:00,195.20,195.20,195.17,195.18,19975
2019/10/25,14:13:00,195.17,195.21,195.16,195.18,31346
2019/10/25,14:14:00,195.18,195.21,195.18,195.20,7649
2019/10/25,14:15:00,195.19,195.25,195.19,195.25,14885
2019/10/25,14:16:00,195.25,195.25,195.20,195.22,14868
2019/10/25,14:17:00,195.22,195.25,195.22,195.25,15860
2019/10/25,14:18:00,195.24,195.25,195.21,195.23,11937
2019/10/25,14:19:00,195.24,195.24,195.21,195.21,4243
2019/10/25,14:20:00,195.21,195.22,195.19,195.20,22090
2019/10/25,14:21:00,195.20,195.23,195.19,195.22,23216
2019/10/25,14:22:00,195.21,195.23,195.20,195.20,5050
2019/10/25,14:23:00,195.20,195.25,195.20,195.22,11570
2019/10/25,14:24:00,195.22,195.23,195.21,195.23,6467
2019/10/25,14:25:00,195.22,195.24,195.21,195.21,10317
2019/10/25,14:26:00,195.22,195.24,195.21,195.24,9907
2019/10/25,14:27:00,195.24,195.26,195.24,195.26,14429
2019/10/25,14:28:00,195.26,195.27,195.24,195.25,13378
2019/10/25,14:29:00,195.25,195.27,195.22,195.27,20251
2019/10/25,14:30:00,195.27,195.30,195.27,195.30,52684
2019/10/25,14:31:00,195.31,195.31,195.26,195.27,20486
2019/10/25,14:32:00,195.28,195.28,195.25,195.26,16477
2019/10/25,14:33:00,195.26,195.26,195.24,195.25,6666
2019/10/25,14:34:00,195.25,195.25,195.15,195.16,42407
2019/10/25,14:35:00,195.18,195.19,195.13,195.14,30496
2019/10/25,14:36:00,195.14,195.15,195.06,195.10,73105
2019/10/25,14:37:00,195.10,195.14,195.09,195.13,50435
2019/10/25,14:38:00,195.13,195.15,195.11,195.11,18139
2019/10/25,14:39:00,195.11,195.14,195.10,195.13,16273
2019/10/25,14:40:00,195.13,195.15,195.12,195.13,14234
2019/10/25,14:41:00,195.13,195.15,195.12,195.14,149221
2019/10/25,14:42:00,195.14,195.21,195.14,195.20,38672
2019/10/25,14:43:00,195.20,195.22,195.18,195.19,17903
2019/10/25,14:44:00,195.19,195.25,195.19,195.22,29354
2019/10/25,14:45:00,195.23,195.25,195.22,195.23,11545
2019/10/25,14:46:00,195.22,195.24,195.21,195.22,22938
2019/10/25,14:47:00,195.21,195.22,195.20,195.20,10819
2019/10/25,14:48:00,195.20,195.25,195.19,195.24,26111
2019/10/25,14:49:00,195.24,195.27,195.22,195.26,58563
2019/10/25,14:50:00,195.26,195.28,195.25,195.27,29291
2019/10/25,14:51:00,195.28,195.29,195.27,195.27,6334
2019/10/25,14:52:00,195.27,195.27,195.25,195.27,27532
2019/10/25,14:53:00,195.26,195.27,195.26,195.26,11708
2019/10/25,14:54:00,195.26,195.27,195.23,195.27,57986
2019/10/25,14:55:00,195.27,195.28,195.26,195.28,10402
2019/10/25,14:56:00,195.28,195.30,195.25,195.30,56647
2019/10/25,14:57:00,195.30,195.34,195.30,195.33,75338
2019/10/25,14:58:00,195.32,195.37,195.31,195.37,86012
2019/10/25,14:59:00,195.36,195.37,195.33,195.35,19289
2019/10/25,15:00:00,195.35,195.39,195.33,195.35,55686
2019/10/25,15:01:00,195.34,195.35,195.31,195.33,20222
2019/10/25,15:02:00,195.32,195.34,195.29,195.33,27327
2019/10/25,15:03:00,195.33,195.34,195.29,195.34,21653
2019/10/25,15:04:00,195.34,195.37,195.34,195.35,17059
2019/10/25,15:05:00,195.35,195.35,195.31,195.32,9159
2019/10/25,15:06:00,195.33,195.34,195.27,195.28,21060
2019/10/25,15:07:00,195.28,195.28,195.23,195.26,31888
2019/10/25,15:08:00,195.26,195.30,195.26,195.27,16375
2019/10/25,15:09:00,195.26,195.31,195.24,195.30,16736
2019/10/25,15:10:00,195.30,195.30,195.25,195.25,14434
2019/10/25,15:11:00,195.25,195.33,195.24,195.33,47109
2019/10/25,15:12:00,195.32,195.38,195.32,195.37,34351
2019/10/25,15:13:00,195.37,195.37,195.32,195.33,10931
2019/10/25,15:14:00,195.33,195.35,195.32,195.33,6986
2019/10/25,15:15:00,195.34,195.36,195.34,195.36,12342
2019/10/25,15:16:00,195.36,195.36,195.34,195.35,10425
2019/10/25,15:17:00,195.35,195.38,195.34,195.35,25096
2019/10/25,15:18:00,195.35,195.39,195.33,195.37,12369
2019/10/25,15:19:00,195.37,195.39,195.33,195.33,55337
2019/10/25,15:20:00,195.33,195.36,195.33,195.36,7573
2019/10/25,15:21:00,195.36,195.38,195.35,195.37,18893
2019/10/25,15:22:00,195.37,195.44,195.37,195.43,79246
2019/10/25,15:23:00,195.43,195.46,195.42,195.45,47276
2019/10/25,15:24:00,195.45,195.46,195.43,195.44,25480
2019/10/25,15:25:00,195.44,195.45,195.42,195.44,26225
2019/10/25,15:26:00,195.44,195.47,195.44,195.46,41911
2019/10/25,15:27:00,195.46,195.47,195.42,195.43,9662
2019/10/25,15:28:00,195.43,195.44,195.43,195.43,7742
2019/10/25,15:29:00,195.43,195.44,195.42,195.43,12124
2019/10/25,15:30:00,195.43,195.45,195.41,195.43,16368
2019/10/25,15:31:00,195.43,195.49,195.40,195.49,50862
2019/10/25,15:32:00,195.48,195.51,195.48,195.48,54139
2019/10/25,15:33:00,195.47,195.51,195.46,195.51,102518
2019/10/25,15:34:00,195.51,195.54,195.50,195.52,56715
2019/10/25,15:35:00,195.52,195.54,195.52,195.54,20791
2019/10/25,15:36:00,195.54,195.55,195.51,195.54,34446
2019/10/25,15:37:00,195.54,195.54,195.50,195.50,32684
2019/10/25,15:38:00,195.50,195.52,195.47,195.49,180846
2019/10/25,15:39:00,195.49,195.54,195.48,195.54,61088
2019/10/25,15:40:00,195.54,195.54,195.51,195.51,118985
2019/10/25,15:41:00,195.51,195.52,195.49,195.49,49331
2019/10/25,15:42:00,195.49,195.50,195.43,195.47,42458
2019/10/25,15:43:00,195.47,195.48,195.46,195.48,35158
2019/10/25,15:44:00,195.48,195.48,195.46,195.47,38352
2019/10/25,15:45:00,195.47,195.50,195.47,195.48,52238
2019/10/25,15:46:00,195.48,195.49,195.46,195.47,42306
2019/10/25,15:47:00,195.47,195.48,195.45,195.47,40964
2019/10/25,15:48:00,195.47,195.48,195.46,195.47,30148
2019/10/25,15:49:00,195.47,195.47,195.43,195.45,43685
2019/10/25,15:50:00,195.45,195.45,195.39,195.41,72060
2019/10/25,15:51:00,195.41,195.49,195.38,195.43,133726
2019/10/25,15:52:00,195.43,195.44,195.37,195.39,212784
2019/10/25,15:53:00,195.38,195.41,195.37,195.41,104707
2019/10/25,15:54:00,195.40,195.46,195.40,195.46,142943
2019/10/25,15:55:00,195.46,195.48,195.42,195.47,265574
2019/10/25,15:56:00,195.47,195.56,195.41,195.54,635214
2019/10/25,15:57:00,195.53,195.62,195.53,195.62,314006
2019/10/25,15:58:00,195.62,195.65,195.56,195.64,347516
2019/10/25,15:59:00,195.64,195.66,195.62,195.65,301957
2019/10/25,16:00:00,195.65,195.74,195.51,195.64,846104
2019/10/28,09:31:00,196.57,196.84,196.55,196.83,364968
2019/10/28,09:32:00,196.83,196.94,196.76,196.91,148338
2019/10/28,09:33:00,196.89,196.96,196.87,196.90,136498
2019/10/28,09:34:00,196.89,197.00,196.86,196.86,106646
2019/10/28,09:35:00,196.86,197.05,196.82,197.00,155030
2019/10/28,09:36:00,197.00,197.07,196.98,197.04,135881
2019/10/28,09:37:00,197.05,197.15,197.02,197.11,78634
2019/10/28,09:38:00,197.10,197.15,197.02,197.03,72913
2019/10/28,09:39:00,197.03,197.05,196.96,197.03,73128
2019/10/28,09:40:00,197.03,197.03,196.92,196.94,87156
2019/10/28,09:41:00,196.93,197.04,196.93,197.03,69999
2019/10/28,09:42:00,197.03,197.04,196.99,197.01,35289
2019/10/28,09:43:00,197.01,197.03,196.91,196.99,87510
2019/10/28,09:44:00,196.99,196.99,196.81,196.89,43199
2019/10/28,09:45:00,196.89,196.90,196.78,196.86,46978
2019/10/28,09:46:00,196.86,196.92,196.84,196.90,39677
2019/10/28,09:47:00,196.90,196.97,196.87,196.93,36184
2019/10/28,09:48:00,196.93,196.99,196.92,196.97,24926
2019/10/28,09:49:00,196.98,197.08,196.92,196.94,91040
2019/10/28,09:50:00,196.94,197.03,196.93,197.00,34597
2019/10/28,09:51:00,196.99,197.02,196.88,196.89,27394
2019/10/28,09:52:00,196.90,196.90,196.74,196.74,34586
2019/10/28,09:53:00,196.75,196.84,196.74,196.83,24744
2019/10/28,09:54:00,196.84,196.94,196.84,196.93,25789
2019/10/28,09:55:00,196.94,196.98,196.90,196.92,41964
2019/10/28,09:56:00,196.92,196.94,196.86,196.91,31884
2019/10/28,09:57:00,196.91,196.96,196.87,196.92,19872
2019/10/28,09:58:00,196.92,196.96,196.87,196.89,40923
2019/10/28,09:59:00,196.89,196.97,196.87,196.94,29593
2019/10/28,10:00:00,196.95,196.99,196.90,196.99,54645
2019/10/28,10:01:00,196.99,197.02,196.91,196.92,29348
2019/10/28,10:02:00,196.92,197.00,196.92,196.96,29035
2019/10/28,10:03:00,196.96,197.06,196.96,197.05,27524
2019/10/28,10:04:00,197.05,197.08,197.00,197.01,37812
2019/10/28,10:05:00,197.02,197.03,196.95,196.96,44206
2019/10/28,10:06:00,196.96,197.01,196.93,196.94,36953
2019/10/28,10:07:00,196.94,197.02,196.94,196.96,33810
2019/10/28,10:08:00,196.96,197.03,196.96,197.03,13850
2019/10/28,10:09:00,197.03,197.09,197.02,197.08,66587
2019/10/28,10:10:00,197.08,197.09,197.02,197.05,18686
2019/10/28,10:11:00,197.05,197.07,197.00,197.01,30670
2019/10/28,10:12:00,197.01,197.05,196.99,197.05,22748
2019/10/28,10:13:00,197.05,197.10,197.04,197.08,34057
2019/10/28,10:14:00,197.09,197.12,197.08,197.12,28749
2019/10/28,10:15:00,197.11,197.12,197.06,197.06,35555
2019/10/28,10:16:00,197.06,197.11,197.02,197.11,47317
2019/10/28,10:17:00,197.11,197.22,197.11,197.17,78994
2019/10/28,10:18:00,197.17,197.17,197.12,197.15,28416
2019/10/28,10:19:00,197.15,197.24,197.15,197.22,87194
2019/10/28,10:20:00,197.22,197.26,197.18,197.26,143403
2019/10/28,10:21:00,197.26,197.35,197.25,197.34,43215
2019/10/28,10:22:00,197.34,197.34,197.30,197.31,63736
2019/10/28,10:23:00,197.31,197.37,197.29,197.33,47768
2019/10/28,10:24:00,197.34,197.38,197.34,197.36,25746
2019/10/28,10:25:00,197.36,197.36,197.30,197.36,15963
2019/10/28,10:26:00,197.36,197.38,197.32,197.32,25618
2019/10/28,10:27:00,197.32,197.36,197.31,197.32,12420
2019/10/28,10:28:00,197.33,197.36,197.33,197.35,11270
2019/10/28,10:29:00,197.35,197.35,197.27,197.29,36028
2019/10/28,10:30:00,197.29,197.29,197.24,197.24,66374
2019/10/28,10:31:00,197.24,197.25,197.18,197.20,34694
2019/10/28,10:32:00,197.20,197.23,197.19,197.22,48529
2019/10/28,10:33:00,197.23,197.36,197.23,197.36,47451
2019/10/28,10:34:00,197.35,197.41,197.33,197.41,25156
2019/10/28,10:35:00,197.41,197.42,197.32,197.34,34660
2019/10/28,10:36:00,197.34,197.36,197.25,197.25,30210
2019/10/28,10:37:00,197.25,197.27,197.20,197.27,24606
2019/10/28,10:38:00,197.27,197.30,197.23,197.25,40960
2019/10/28,10:39:00,197.25,197.26,197.13,197.16,36179
2019/10/28,10:40:00,197.16,197.17,197.10,197.14,24739
2019/10/28,10:41:00,197.14,197.14,197.07,197.13,67055
2019/10/28,10:42:00,197.12,197.19,197.12,197.19,22878
2019/10/28,10:43:00,197.19,197.24,197.18,197.24,24715
2019/10/28,10:44:00,197.24,197.30,197.24,197.29,27366
2019/10/28,10:45:00,197.30,197.34,197.29,197.32,24455
2019/10/28,10:46:00,197.33,197.36,197.31,197.31,33244
2019/10/28,10:47:00,197.30,197.37,197.27,197.36,32250
2019/10/28,10:48:00,197.36,197.39,197.35,197.36,35007
2019/10/28,10:49:00,197.36,197.39,197.35,197.35,36297
2019/10/28,10:50:00,197.35,197.37,197.30,197.30,63603
2019/10/28,10:51:00,197.30,197.31,197.25,197.30,23926
2019/10/28,10:52:00,197.30,197.31,197.26,197.26,18092
2019/10/28,10:53:00,197.27,197.28,197.21,197.24,37270
2019/10/28,10:54:00,197.24,197.24,197.17,197.18,22974
2019/10/28,10:55:00,197.17,197.19,197.14,197.15,29570
2019/10/28,10:56:00,197.15,197.26,197.15,197.26,26863
2019/10/28,10:57:00,197.25,197.28,197.23,197.23,28775
2019/10/28,10:58:00,197.23,197.26,197.22,197.25,14173
2019/10/28,10:59:00,197.25,197.28,197.23,197.25,15697
2019/10/28,11:00:00,197.25,197.27,197.20,197.20,20567
2019/10/28,11:01:00,197.20,197.28,197.18,197.26,21718
2019/10/28,11:02:00,197.26,197.29,197.24,197.28,14824
2019/10/28,11:03:00,197.29,197.32,197.28,197.29,13390
2019/10/28,11:04:00,197.29,197.35,197.29,197.34,22874
2019/10/28,11:05:00,197.34,197.36,197.30,197.30,15686
2019/10/28,11:06:00,197.29,197.31,197.25,197.28,16922
2019/10/28,11:07:00,197.28,197.29,197.21,197.24,15009
2019/10/28,11:08:00,197.27,197.30,197.27,197.27,15598
2019/10/28,11:09:00,197.27,197.28,197.22,197.26,8559
2019/10/28,11:10:00,197.26,197.31,197.25,197.27,18362
2019/10/28,11:11:00,197.27,197.31,197.25,197.29,13442
2019/10/28,11:12:00,197.30,197.36,197.29,197.34,20667
2019/10/28,11:13:00,197.34,197.39,197.32,197.32,21897
2019/10/28,11:14:00,197.32,197.34,197.24,197.29,14640
2019/10/28,11:15:00,197.28,197.29,197.23,197.26,16931
2019/10/28,11:16:00,197.25,197.25,197.16,197.18,23305
2019/10/28,11:17:00,197.19,197.22,197.18,197.20,20418
2019/10/28,11:18:00,197.20,197.24,197.20,197.24,13316
2019/10/28,11:19:00,197.24,197.29,197.24,197.27,14029
2019/10/28,11:20:00,197.27,197.28,197.23,197.26,10031
2019/10/28,11:21:00,197.26,197.26,197.20,197.22,12550
2019/10/28,11:22:00,197.22,197.26,197.22,197.24,131306
2019/10/28,11:23:00,197.24,197.24,197.15,197.21,23452
2019/10/28,11:24:00,197.21,197.25,197.20,197.24,52752
2019/10/28,11:25:00,197.25,197.25,197.12,197.19,26675
2019/10/28,11:26:00,197.18,197.21,197.18,197.19,8899
2019/10/28,11:27:00,197.18,197.22,197.15,197.21,21272
2019/10/28,11:28:00,197.21,197.22,197.20,197.21,8878
2019/10/28,11:29:00,197.21,197.24,197.20,197.24,18242
2019/10/28,11:30:00,197.24,197.31,197.24,197.30,10567
2019/10/28,11:31:00,197.30,197.36,197.29,197.30,32742
2019/10/28,11:32:00,197.30,197.32,197.25,197.25,11869
2019/10/28,11:33:00,197.23,197.25,197.20,197.24,17757
2019/10/28,11:34:00,197.24,197.24,197.18,197.24,13505
2019/10/28,11:35:00,197.26,197.28,197.24,197.27,15864
2019/10/28,11:36:00,197.27,197.33,197.24,197.33,20098
2019/10/28,11:37:00,197.32,197.38,197.32,197.37,24562
2019/10/28,11:38:00,197.37,197.41,197.34,197.35,29654
2019/10/28,11:39:00,197.35,197.37,197.30,197.35,21192
2019/10/28,11:40:00,197.35,197.35,197.31,197.34,12423
2019/10/28,11:41:00,197.33,197.34,197.29,197.33,12295
2019/10/28,11:42:00,197.33,197.37,197.33,197.35,25807
2019/10/28,11:43:00,197.34,197.41,197.32,197.41,66930
2019/10/28,11:44:00,197.41,197.46,197.37,197.43,84612
2019/10/28,11:45:00,197.43,197.51,197.41,197.51,170280
2019/10/28,11:46:00,197.51,197.57,197.49,197.50,138162
2019/10/28,11:47:00,197.50,197.51,197.35,197.39,128902
2019/10/28,11:48:00,197.39,197.44,197.38,197.43,39376
2019/10/28,11:49:00,197.43,197.46,197.42,197.45,12601
2019/10/28,11:50:00,197.45,197.48,197.45,197.46,11885
2019/10/28,11:51:00,197.46,197.49,197.44,197.44,11182
2019/10/28,11:52:00,197.43,197.43,197.37,197.43,26698
2019/10/28,11:53:00,197.43,197.44,197.41,197.44,24701
2019/10/28,11:54:00,197.44,197.47,197.37,197.37,80730
2019/10/28,11:55:00,197.37,197.43,197.33,197.43,42561
2019/10/28,11:56:00,197.42,197.42,197.36,197.38,40829
2019/10/28,11:57:00,197.38,197.44,197.38,197.40,17752
2019/10/28,11:58:00,197.39,197.44,197.39,197.44,21613
2019/10/28,11:59:00,197.44,197.46,197.43,197.46,17211
2019/10/28,12:00:00,197.46,197.47,197.44,197.45,11333
2019/10/28,12:01:00,197.46,197.48,197.45,197.45,23236
2019/10/28,12:02:00,197.45,197.45,197.37,197.38,21292
2019/10/28,12:03:00,197.37,197.38,197.31,197.32,30722
2019/10/28,12:04:00,197.32,197.37,197.31,197.35,55960
2019/10/28,12:05:00,197.34,197.39,197.34,197.39,56557
2019/10/28,12:06:00,197.39,197.39,197.36,197.37,15085
2019/10/28,12:07:00,197.37,197.38,197.35,197.37,55522
2019/10/28,12:08:00,197.37,197.40,197.37,197.38,9517
2019/10/28,12:09:00,197.39,197.42,197.39,197.40,14868
2019/10/28,12:10:00,197.40,197.40,197.36,197.36,16215
2019/10/28,12:11:00,197.37,197.42,197.36,197.37,19600
2019/10/28,12:12:00,197.36,197.38,197.35,197.35,14501
2019/10/28,12:13:00,197.35,197.37,197.33,197.37,23330
2019/10/28,12:14:00,197.37,197.40,197.36,197.38,16957
2019/10/28,12:15:00,197.38,197.40,197.37,197.39,21743
2019/10/28,12:16:00,197.39,197.41,197.37,197.41,32609
2019/10/28,12:17:00,197.41,197.47,197.39,197.47,21057
2019/10/28,12:18:00,197.47,197.49,197.45,197.49,24993
2019/10/28,12:19:00,197.49,197.50,197.44,197.48,10773
2019/10/28,12:20:00,197.47,197.52,197.46,197.51,20636
2019/10/28,12:21:00,197.51,197.54,197.50,197.51,19342
2019/10/28,12:22:00,197.51,197.53,197.49,197.49,14286
2019/10/28,12:23:00,197.49,197.51,197.47,197.50,10491
2019/10/28,12:24:00,197.50,197.53,197.48,197.52,9491
2019/10/28,12:25:00,197.53,197.56,197.46,197.48,51205
2019/10/28,12:26:00,197.48,197.53,197.48,197.52,20618
2019/10/28,12:27:00,197.52,197.58,197.52,197.58,14770
2019/10/28,12:28:00,197.57,197.59,197.51,197.51,29331
2019/10/28,12:29:00,197.50,197.55,197.50,197.54,12166
2019/10/28,12:30:00,197.54,197.68,197.54,197.58,132390
2019/10/28,12:31:00,197.58,197.61,197.54,197.57,43023
2019/10/28,12:32:00,197.57,197.58,197.53,197.54,13045
2019/10/28,12:33:00,197.54,197.55,197.52,197.54,13225
2019/10/28,12:34:00,197.54,197.54,197.49,197.51,12408
2019/10/28,12:35:00,197.50,197.50,197.43,197.45,30270
2019/10/28,12:36:00,197.44,197.47,197.42,197.46,25604
2019/10/28,12:37:00,197.47,197.53,197.47,197.52,7934
2019/10/28,12:38:00,197.52,197.54,197.51,197.52,21051
2019/10/28,12:39:00,197.52,197.54,197.51,197.53,4920
2019/10/28,12:40:00,197.53,197.55,197.51,197.51,7969
2019/10/28,12:41:00,197.51,197.54,197.50,197.51,10497
2019/10/28,12:42:00,197.51,197.52,197.50,197.50,10007
2019/10/28,12:43:00,197.50,197.53,197.49,197.52,7967
2019/10/28,12:44:00,197.52,197.52,197.50,197.50,3488
2019/10/28,12:45:00,197.50,197.53,197.50,197.53,21217
2019/10/28,12:46:00,197.53,197.53,197.52,197.53,11316
2019/10/28,12:47:00,197.53,197.58,197.53,197.56,7165
2019/10/28,12:48:00,197.56,197.57,197.54,197.55,12919
2019/10/28,12:49:00,197.56,197.57,197.54,197.55,5504
2019/10/28,12:50:00,197.55,197.55,197.53,197.54,22860
2019/10/28,12:51:00,197.54,197.58,197.53,197.58,11066
2019/10/28,12:52:00,197.58,197.58,197.53,197.54,12867
2019/10/28,12:53:00,197.53,197.54,197.49,197.50,13396
2019/10/28,12:54:00,197.50,197.53,197.48,197.50,14144
2019/10/28,12:55:00,197.51,197.51,197.46,197.47,12011
2019/10/28,12:56:00,197.47,197.49,197.40,197.41,16661
2019/10/28,12:57:00,197.41,197.42,197.38,197.42,14705
2019/10/28,12:58:00,197.42,197.42,197.35,197.41,732283
2019/10/28,12:59:00,197.42,197.43,197.38,197.39,15766
2019/10/28,13:00:00,197.39,197.43,197.38,197.42,10910
2019/10/28,13:01:00,197.42,197.43,197.37,197.40,175193
2019/10/28,13:02:00,197.39,197.40,197.36,197.40,67542
2019/10/28,13:03:00,197.40,197.41,197.37,197.39,28574
2019/10/28,13:04:00,197.40,197.43,197.40,197.41,7059
2019/10/28,13:05:00,197.41,197.44,197.40,197.43,6122
2019/10/28,13:06:00,197.43,197.43,197.39,197.42,43023
2019/10/28,13:07:00,197.41,197.44,197.40,197.43,38898
2019/10/28,13:08:00,197.43,197.47,197.43,197.46,28242
2019/10/28,13:09:00,197.46,197.47,197.42,197.44,26175
2019/10/28,13:10:00,197.44,197.44,197.41,197.42,269109
2019/10/28,13:11:00,197.42,197.45,197.38,197.43,62718
2019/10/28,13:12:00,197.44,197.45,197.41,197.42,467100
2019/10/28,13:13:00,197.42,197.46,197.42,197.46,17192
2019/10/28,13:14:00,197.46,197.49,197.46,197.48,32853
2019/10/28,13:15:00,197.48,197.50,197.46,197.50,22969
2019/10/28,13:16:00,197.50,197.51,197.48,197.51,23232
2019/10/28,13:17:00,197.51,197.54,197.49,197.51,26989
2019/10/28,13:18:00,197.50,197.52,197.49,197.52,44970
2019/10/28,13:19:00,197.52,197.56,197.52,197.55,47620
2019/10/28,13:20:00,197.56,197.57,197.54,197.57,20974
2019/10/28,13:21:00,197.57,197.57,197.52,197.52,31432
2019/10/28,13:22:00,197.52,197.52,197.48,197.48,17291
2019/10/28,13:23:00,197.48,197.50,197.47,197.48,11211
2019/10/28,13:24:00,197.48,197.53,197.47,197.53,6283
2019/10/28,13:25:00,197.53,197.55,197.52,197.55,11698
2019/10/28,13:26:00,197.55,197.56,197.52,197.54,11952
2019/10/28,13:27:00,197.53,197.55,197.52,197.53,17601
2019/10/28,13:28:00,197.53,197.55,197.53,197.55,2667
2019/10/28,13:29:00,197.55,197.58,197.52,197.58,10915
2019/10/28,13:30:00,197.58,197.58,197.54,197.56,19532
2019/10/28,13:31:00,197.55,197.56,197.52,197.54,15599
2019/10/28,13:32:00,197.54,197.56,197.53,197.55,10622
2019/10/28,13:33:00,197.55,197.56,197.51,197.51,10818
2019/10/28,13:34:00,197.50,197.51,197.49,197.51,6765
2019/10/28,13:35:00,197.51,197.53,197.48,197.50,22517
2019/10/28,13:36:00,197.50,197.50,197.47,197.47,11582
2019/10/28,13:37:00,197.47,197.50,197.46,197.50,43670
2019/10/28,13:38:00,197.50,197.51,197.50,197.50,4454
2019/10/28,13:39:00,197.51,197.54,197.51,197.52,19545
2019/10/28,13:40:00,197.53,197.55,197.51,197.55,12666
2019/10/28,13:41:00,197.55,197.57,197.53,197.56,19596
2019/10/28,13:42:00,197.57,197.58,197.56,197.57,6557
2019/10/28,13:43:00,197.57,197.58,197.56,197.56,17542
2019/10/28,13:44:00,197.56,197.58,197.56,197.56,63758
2019/10/28,13:45:00,197.56,197.58,197.54,197.58,14698
2019/10/28,13:46:00,197.58,197.58,197.55,197.55,27340
2019/10/28,13:47:00,197.55,197.56,197.54,197.56,7250
2019/10/28,13:48:00,197.56,197.60,197.56,197.56,17776
2019/10/28,13:49:00,197.56,197.60,197.56,197.57,13272
2019/10/28,13:50:00,197.57,197.60,197.57,197.57,11797
2019/10/28,13:51:00,197.58,197.59,197.56,197.57,17300
2019/10/28,13:52:00,197.57,197.57,197.53,197.54,22047
2019/10/28,13:53:00,197.54,197.57,197.54,197.55,11805
2019/10/28,13:54:00,197.55,197.59,197.55,197.57,16070
2019/10/28,13:55:00,197.58,197.58,197.56,197.56,8421
2019/10/28,13:56:00,197.56,197.59,197.55,197.59,11251
2019/10/28,13:57:00,197.59,197.59,197.56,197.57,13994
2019/10/28,13:58:00,197.56,197.59,197.55,197.56,10926
2019/10/28,13:59:00,197.57,197.57,197.43,197.45,259411
2019/10/28,14:00:00,197.44,197.51,197.40,197.49,88541
2019/10/28,14:01:00,197.48,197.56,197.48,197.55,24387
2019/10/28,14:02:00,197.55,197.56,197.51,197.53,23450
2019/10/28,14:03:00,197.53,197.57,197.53,197.56,24733
2019/10/28,14:04:00,197.56,197.56,197.48,197.49,50656
2019/10/28,14:05:00,197.49,197.50,197.44,197.49,48117
2019/10/28,14:06:00,197.49,197.51,197.49,197.50,37307
2019/10/28,14:07:00,197.50,197.52,197.49,197.50,34726
2019/10/28,14:08:00,197.50,197.52,197.49,197.50,15054
2019/10/28,14:09:00,197.50,197.52,197.48,197.49,21146
2019/10/28,14:10:00,197.49,197.51,197.47,197.50,12402
2019/10/28,14:11:00,197.50,197.53,197.49,197.52,16402
2019/10/28,14:12:00,197.53,197.55,197.51,197.51,10197
2019/10/28,14:13:00,197.51,197.52,197.50,197.52,6012
2019/10/28,14:14:00,197.52,197.52,197.49,197.50,15415
2019/10/28,14:15:00,197.51,197.54,197.50,197.53,6540
2019/10/28,14:16:00,197.53,197.56,197.53,197.54,18266
2019/10/28,14:17:00,197.54,197.59,197.54,197.58,64455
2019/10/28,14:18:00,197.57,197.59,197.56,197.59,39951
2019/10/28,14:19:00,197.59,197.59,197.56,197.58,46380
2019/10/28,14:20:00,197.58,197.60,197.55,197.55,56904
2019/10/28,14:21:00,197.56,197.60,197.56,197.60,11013
2019/10/28,14:22:00,197.60,197.60,197.57,197.57,23625
2019/10/28,14:23:00,197.57,197.58,197.56,197.58,202206
2019/10/28,14:24:00,197.58,197.58,197.56,197.57,13280
2019/10/28,14:25:00,197.57,197.58,197.56,197.58,12144
2019/10/28,14:26:00,197.58,197.59,197.55,197.56,6685
2019/10/28,14:27:00,197.56,197.57,197.54,197.56,8831
2019/10/28,14:28:00,197.56,197.57,197.56,197.56,204919
2019/10/28,14:29:00,197.56,197.57,197.54,197.55,5349
2019/10/28,14:30:00,197.55,197.58,197.55,197.57,16337
2019/10/28,14:31:00,197.57,197.59,197.49,197.55,35798
2019/10/28,14:32:00,197.55,197.58,197.55,197.57,7073
2019/10/28,14:33:00,197.56,197.58,197.56,197.58,9193
2019/10/28,14:34:00,197.58,197.60,197.58,197.59,7851
2019/10/28,14:35:00,197.58,197.63,197.58,197.62,7085
2019/10/28,14:36:00,197.63,197.65,197.61,197.65,13478
2019/10/28,14:37:00,197.65,197.67,197.65,197.67,23085
2019/10/28,14:38:00,197.66,197.69,197.65,197.68,24317
2019/10/28,14:39:00,197.68,197.68,197.62,197.64,17633
2019/10/28,14:40:00,197.64,197.68,197.63,197.67,14499
2019/10/28,14:41:00,197.67,197.68,197.65,197.66,4747
2019/10/28,14:42:00,197.66,197.66,197.64,197.64,11433
2019/10/28,14:43:00,197.64,197.66,197.64,197.65,11118
2019/10/28,14:44:00,197.65,197.66,197.63,197.63,8197
2019/10/28,14:45:00,197.64,197.67,197.64,197.67,16061
2019/10/28,14:46:00,197.67,197.67,197.62,197.62,6943
2019/10/28,14:47:00,197.62,197.65,197.62,197.63,4332
2019/10/28,14:48:00,197.62,197.64,197.61,197.64,19844
2019/10/28,14:49:00,197.64,197.67,197.63,197.63,18284
2019/10/28,14:50:00,197.63,197.65,197.62,197.62,7443
2019/10/28,14:51:00,197.62,197.65,197.62,197.64,7726
2019/10/28,14:52:00,197.63,197.64,197.61,197.62,11338
2019/10/28,14:53:00,197.62,197.63,197.60,197.62,10720
2019/10/28,14:54:00,197.62,197.65,197.61,197.65,26856
2019/10/28,14:55:00,197.65,197.68,197.63,197.67,157607
2019/10/28,14:56:00,197.67,197.68,197.65,197.67,18834
2019/10/28,14:57:00,197.68,197.73,197.66,197.68,92276
2019/10/28,14:58:00,197.68,197.68,197.65,197.66,37683
2019/10/28,14:59:00,197.66,197.66,197.62,197.62,16419
2019/10/28,15:00:00,197.62,197.65,197.61,197.63,22340
2019/10/28,15:01:00,197.63,197.65,197.63,197.65,218776
2019/10/28,15:02:00,197.65,197.67,197.59,197.60,35890
2019/10/28,15:03:00,197.60,197.61,197.58,197.59,8892
2019/10/28,15:04:00,197.59,197.60,197.57,197.58,13072
2019/10/28,15:05:00,197.58,197.61,197.58,197.61,7918
2019/10/28,15:06:00,197.61,197.64,197.61,197.63,13314
2019/10/28,15:07:00,197.63,197.68,197.62,197.68,13067
2019/10/28,15:08:00,197.68,197.70,197.65,197.67,27168
2019/10/28,15:09:00,197.67,197.67,197.66,197.66,11817
2019/10/28,15:10:00,197.66,197.67,197.66,197.67,27434
2019/10/28,15:11:00,197.67,197.70,197.65,197.68,37826
2019/10/28,15:12:00,197.68,197.74,197.68,197.74,27488
2019/10/28,15:13:00,197.74,197.75,197.71,197.75,44803
2019/10/28,15:14:00,197.75,197.77,197.74,197.76,20021
2019/10/28,15:15:00,197.75,197.75,197.72,197.75,18527
2019/10/28,15:16:00,197.76,197.76,197.71,197.72,25673
2019/10/28,15:17:00,197.72,197.73,197.70,197.72,24308
2019/10/28,15:18:00,197.72,197.76,197.70,197.75,22747
2019/10/28,15:19:00,197.75,197.75,197.71,197.71,17953
2019/10/28,15:20:00,197.71,197.71,197.69,197.70,13603
2019/10/28,15:21:00,197.69,197.73,197.68,197.73,27531
2019/10/28,15:22:00,197.73,197.76,197.71,197.75,37459
2019/10/28,15:23:00,197.75,197.79,197.72,197.75,106732
2019/10/28,15:24:00,197.76,197.78,197.75,197.77,17109
2019/10/28,15:25:00,197.77,197.77,197.71,197.77,78845
2019/10/28,15:26:00,197.77,197.79,197.76,197.79,10558
2019/10/28,15:27:00,197.79,197.83,197.78,197.79,44247
2019/10/28,15:28:00,197.79,197.82,197.79,197.82,26267
2019/10/28,15:29:00,197.81,197.82,197.77,197.81,50638
2019/10/28,15:30:00,197.81,197.81,197.79,197.80,14967
2019/10/28,15:31:00,197.80,197.80,197.74,197.78,70026
2019/10/28,15:32:00,197.78,197.82,197.77,197.78,12051
2019/10/28,15:33:00,197.78,197.81,197.78,197.78,27587
2019/10/28,15:34:00,197.79,197.79,197.77,197.78,10892
2019/10/28,15:35:00,197.79,197.79,197.77,197.77,21304
2019/10/28,15:36:00,197.78,197.78,197.74,197.74,25796
2019/10/28,15:37:00,197.74,197.75,197.71,197.71,16851
2019/10/28,15:38:00,197.71,197.72,197.69,197.69,28099
2019/10/28,15:39:00,197.69,197.74,197.68,197.74,18374
2019/10/28,15:40:00,197.74,197.75,197.72,197.74,37435
2019/10/28,15:41:00,197.74,197.74,197.70,197.71,48565
2019/10/28,15:42:00,197.71,197.72,197.70,197.71,43043
2019/10/28,15:43:00,197.71,197.73,197.70,197.72,45726
2019/10/28,15:44:00,197.72,197.72,197.69,197.70,54834
2019/10/28,15:45:00,197.70,197.70,197.68,197.70,41291
2019/10/28,15:46:00,197.70,197.70,197.61,197.65,104253
2019/10/28,15:47:00,197.64,197.67,197.61,197.65,72363
2019/10/28,15:48:00,197.64,197.64,197.61,197.61,45599
2019/10/28,15:49:00,197.62,197.67,197.60,197.66,56950
2019/10/28,15:50:00,197.67,197.68,197.64,197.68,69976
2019/10/28,15:51:00,197.67,197.70,197.63,197.67,78201
2019/10/28,15:52:00,197.67,197.67,197.63,197.65,61837
2019/10/28,15:53:00,197.65,197.65,197.61,197.61,56775
2019/10/28,15:54:00,197.61,197.62,197.59,197.61,126109
2019/10/28,15:55:00,197.62,197.62,197.57,197.58,96428
2019/10/28,15:56:00,197.58,197.65,197.53,197.61,266993
2019/10/28,15:57:00,197.61,197.63,197.61,197.62,92506
2019/10/28,15:58:00,197.61,197.63,197.56,197.60,153146
2019/10/28,15:59:00,197.60,197.62,197.58,197.61,212277
2019/10/28,16:00:00,197.61,197.71,197.56,197.57,670405
2019/10/29,09:31:00,197.24,197.52,197.21,197.48,187077
2019/10/29,09:32:00,197.48,197.54,197.37,197.37,52528
2019/10/29,09:33:00,197.37,197.45,197.32,197.32,40975
2019/10/29,09:34:00,197.31,197.40,197.25,197.40,55451
2019/10/29,09:35:00,197.36,197.41,197.31,197.35,68728
2019/10/29,09:36:00,197.33,197.33,197.13,197.20,77279
2019/10/29,09:37:00,197.21,197.21,197.05,197.08,56425
2019/10/29,09:38:00,197.07,197.09,196.97,197.07,84159
2019/10/29,09:39:00,197.08,197.12,197.02,197.11,80639
2019/10/29,09:40:00,197.11,197.12,197.04,197.10,61072
2019/10/29,09:41:00,197.09,197.11,196.95,197.02,64968
2019/10/29,09:42:00,196.99,197.01,196.90,196.97,47837
2019/10/29,09:43:00,196.97,196.99,196.91,196.96,42159
2019/10/29,09:44:00,196.96,197.03,196.95,197.02,28685
2019/10/29,09:45:00,197.02,197.08,197.00,197.01,29005
2019/10/29,09:46:00,197.01,197.09,197.01,197.06,27032
2019/10/29,09:47:00,197.05,197.05,197.01,197.03,25981
2019/10/29,09:48:00,197.02,197.04,196.96,196.99,18876
2019/10/29,09:49:00,196.99,197.00,196.87,196.89,19301
2019/10/29,09:50:00,196.89,196.95,196.86,196.95,30767
2019/10/29,09:51:00,196.95,197.05,196.93,197.04,51952
2019/10/29,09:52:00,197.04,197.11,197.00,197.11,43076
2019/10/29,09:53:00,197.11,197.24,197.06,197.21,44026
2019/10/29,09:54:00,197.20,197.23,197.14,197.19,100628
2019/10/29,09:55:00,197.18,197.23,197.11,197.22,70935
2019/10/29,09:56:00,197.22,197.22,197.12,197.15,37643
2019/10/29,09:57:00,197.14,197.17,197.10,197.17,32199
2019/10/29,09:58:00,197.16,197.19,197.10,197.11,29860
2019/10/29,09:59:00,197.11,197.14,197.04,197.04,37762
2019/10/29,10:00:00,197.04,197.05,196.97,196.97,41919
2019/10/29,10:01:00,196.97,197.00,196.91,196.96,32457
2019/10/29,10:02:00,196.96,196.96,196.77,196.80,46283
2019/10/29,10:03:00,196.82,196.87,196.80,196.81,17087
2019/10/29,10:04:00,196.81,196.89,196.80,196.87,23858
2019/10/29,10:05:00,196.86,196.86,196.76,196.77,39133
2019/10/29,10:06:00,196.77,196.78,196.64,196.71,120629
2019/10/29,10:07:00,196.71,196.71,196.59,196.63,86763
2019/10/29,10:08:00,196.64,196.68,196.61,196.68,39863
2019/10/29,10:09:00,196.68,196.70,196.57,196.59,99115
2019/10/29,10:10:00,196.60,196.66,196.57,196.62,51635
2019/10/29,10:11:00,196.62,196.73,196.57,196.73,43924
2019/10/29,10:12:00,196.72,196.78,196.72,196.75,37092
2019/10/29,10:13:00,196.76,196.78,196.73,196.77,73676
2019/10/29,10:14:00,196.77,196.82,196.76,196.78,59192
2019/10/29,10:15:00,196.78,196.83,196.72,196.82,23584
2019/10/29,10:16:00,196.81,196.86,196.76,196.78,34562
2019/10/29,10:17:00,196.77,196.80,196.75,196.77,26076
2019/10/29,10:18:00,196.77,196.78,196.69,196.70,39256
2019/10/29,10:19:00,196.70,196.73,196.66,196.72,29812
2019/10/29,10:20:00,196.72,196.73,196.61,196.63,41406
2019/10/29,10:21:00,196.62,196.72,196.61,196.68,38515
2019/10/29,10:22:00,196.68,196.72,196.67,196.71,31844
2019/10/29,10:23:00,196.72,196.78,196.72,196.78,38288
2019/10/29,10:24:00,196.77,196.78,196.72,196.72,32167
2019/10/29,10:25:00,196.72,196.78,196.72,196.73,54294
2019/10/29,10:26:00,196.73,196.80,196.71,196.80,70956
2019/10/29,10:27:00,196.79,196.80,196.74,196.77,45106
2019/10/29,10:28:00,196.78,196.78,196.72,196.74,43392
2019/10/29,10:29:00,196.74,196.75,196.69,196.73,34434
2019/10/29,10:30:00,196.73,196.73,196.67,196.72,21745
2019/10/29,10:31:00,196.72,196.76,196.58,196.62,48999
2019/10/29,10:32:00,196.63,196.67,196.54,196.66,45067
2019/10/29,10:33:00,196.66,196.79,196.66,196.76,25072
2019/10/29,10:34:00,196.76,196.94,196.75,196.91,68460
2019/10/29,10:35:00,196.91,196.93,196.88,196.91,60288
2019/10/29,10:36:00,196.92,196.95,196.88,196.93,30110
2019/10/29,10:37:00,196.93,197.04,196.93,197.03,94392
2019/10/29,10:38:00,197.03,197.04,196.98,197.00,80720
2019/10/29,10:39:00,197.00,197.02,196.97,197.02,27757
2019/10/29,10:40:00,197.02,197.02,196.95,196.98,25043
2019/10/29,10:41:00,196.98,197.02,196.94,197.00,59619
2019/10/29,10:42:00,197.00,197.04,196.99,197.03,46051
2019/10/29,10:43:00,197.03,197.09,197.03,197.08,39688
2019/10/29,10:44:00,197.09,197.15,197.07,197.12,35330
2019/10/29,10:45:00,197.11,197.12,197.06,197.07,16097
2019/10/29,10:46:00,197.07,197.15,197.04,197.15,23929
2019/10/29,10:47:00,197.15,197.18,197.12,197.15,83219
2019/10/29,10:48:00,197.16,197.29,197.14,197.21,144689
2019/10/29,10:49:00,197.21,197.23,197.15,197.16,92508
2019/10/29,10:50:00,197.16,197.19,197.11,197.17,30823
2019/10/29,10:51:00,197.17,197.18,197.13,197.13,22091
2019/10/29,10:52:00,197.14,197.15,197.06,197.06,34600
2019/10/29,10:53:00,197.06,197.06,196.96,196.97,40876
2019/10/29,10:54:00,196.97,197.01,196.92,196.96,78237
2019/10/29,10:55:00,196.97,197.01,196.94,196.94,21342
2019/10/29,10:56:00,196.94,196.94,196.89,196.89,32658
2019/10/29,10:57:00,196.88,196.94,196.86,196.88,26968
2019/10/29,10:58:00,196.89,196.97,196.88,196.96,50790
2019/10/29,10:59:00,196.97,197.02,196.92,196.94,41478
2019/10/29,11:00:00,196.94,196.96,196.88,196.90,25917
2019/10/29,11:01:00,196.89,197.01,196.86,197.01,38750
2019/10/29,11:02:00,197.01,197.09,196.97,196.97,40651
2019/10/29,11:03:00,196.97,197.05,196.97,197.02,42809
2019/10/29,11:04:00,197.02,197.02,196.91,196.93,77943
2019/10/29,11:05:00,196.93,196.98,196.91,196.97,33711
2019/10/29,11:06:00,196.97,197.02,196.90,196.91,28503
2019/10/29,11:07:00,196.91,196.93,196.88,196.93,39783
2019/10/29,11:08:00,196.95,196.96,196.88,196.89,23328
2019/10/29,11:09:00,196.89,196.89,196.77,196.79,47076
2019/10/29,11:10:00,196.79,196.87,196.79,196.84,35366
2019/10/29,11:11:00,196.84,196.85,196.79,196.79,11894
2019/10/29,11:12:00,196.78,196.79,196.72,196.74,34754
2019/10/29,11:13:00,196.74,196.76,196.66,196.72,50795
2019/10/29,11:14:00,196.72,196.77,196.62,196.68,64059
2019/10/29,11:15:00,196.67,196.68,196.58,196.60,52139
2019/10/29,11:16:00,196.60,196.68,196.59,196.64,37723
2019/10/29,11:17:00,196.64,196.64,196.57,196.62,14135
2019/10/29,11:18:00,196.62,196.67,196.61,196.67,17449
2019/10/29,11:19:00,196.68,196.68,196.63,196.64,22198
2019/10/29,11:20:00,196.64,196.64,196.51,196.53,144920
2019/10/29,11:21:00,196.52,196.57,196.49,196.56,105465
2019/10/29,11:22:00,196.55,196.56,196.43,196.47,32132
2019/10/29,11:23:00,196.47,196.49,196.41,196.42,53825
2019/10/29,11:24:00,196.42,196.45,196.36,196.37,60240
2019/10/29,11:25:00,196.37,196.42,196.34,196.36,45917
2019/10/29,11:26:00,196.36,196.45,196.35,196.41,59473
2019/10/29,11:27:00,196.40,196.46,196.38,196.46,25608
2019/10/29,11:28:00,196.46,196.48,196.45,196.46,17512
2019/10/29,11:29:00,196.46,196.48,196.42,196.46,23999
2019/10/29,11:30:00,196.47,196.50,196.46,196.48,21174
2019/10/29,11:31:00,196.48,196.50,196.43,196.48,34432
2019/10/29,11:32:00,196.45,196.52,196.45,196.50,22163
2019/10/29,11:33:00,196.51,196.51,196.47,196.48,17395
2019/10/29,11:34:00,196.48,196.50,196.44,196.47,24200
2019/10/29,11:35:00,196.47,196.54,196.45,196.52,28189
2019/10/29,11:36:00,196.53,196.53,196.48,196.49,38759
2019/10/29,11:37:00,196.49,196.49,196.33,196.36,54254
2019/10/29,11:38:00,196.36,196.40,196.33,196.34,77048
2019/10/29,11:39:00,196.34,196.35,196.29,196.31,20451
2019/10/29,11:40:00,196.30,196.38,196.27,196.37,52964
2019/10/29,11:41:00,196.37,196.42,196.33,196.37,92836
2019/10/29,11:42:00,196.37,196.44,196.34,196.43,11959
2019/10/29,11:43:00,196.43,196.43,196.36,196.41,7368
2019/10/29,11:44:00,196.41,196.43,196.40,196.43,28356
2019/10/29,11:45:00,196.43,196.43,196.36,196.36,71077
2019/10/29,11:46:00,196.35,196.40,196.34,196.40,18055
2019/10/29,11:47:00,196.40,196.46,196.40,196.46,18921
2019/10/29,11:48:00,196.46,196.47,196.42,196.42,17175
2019/10/29,11:49:00,196.43,196.43,196.39,196.39,10942
2019/10/29,11:50:00,196.39,196.40,196.37,196.37,12713
2019/10/29,11:51:00,196.36,196.39,196.29,196.33,28379
2019/10/29,11:52:00,196.33,196.49,196.29,196.49,58434
2019/10/29,11:53:00,196.49,196.58,196.49,196.56,469248
2019/10/29,11:54:00,196.55,196.56,196.49,196.49,14896
2019/10/29,11:55:00,196.49,196.61,196.49,196.61,43548
2019/10/29,11:56:00,196.61,196.64,196.59,196.61,46997
2019/10/29,11:57:00,196.60,196.61,196.56,196.59,66803
2019/10/29,11:58:00,196.59,196.61,196.59,196.60,22267
2019/10/29,11:59:00,196.60,196.63,196.58,196.61,20890
2019/10/29,12:00:00,196.61,196.62,196.04,196.21,477413
2019/10/29,12:01:00,196.22,196.26,196.01,196.23,385665
2019/10/29,12:02:00,196.23,196.40,196.19,196.34,72449
2019/10/29,12:03:00,196.34,196.39,196.29,196.38,87377
2019/10/29,12:04:00,196.38,196.40,196.28,196.29,56390
2019/10/29,12:05:00,196.29,196.30,196.21,196.21,120746
2019/10/29,12:06:00,196.21,196.27,196.20,196.22,38376
2019/10/29,12:07:00,196.21,196.35,196.17,196.33,33835
2019/10/29,12:08:00,196.34,196.42,196.32,196.39,40405
2019/10/29,12:09:00,196.39,196.43,196.38,196.41,24450
2019/10/29,12:10:00,196.42,196.45,196.40,196.43,41418
2019/10/29,12:11:00,196.44,196.46,196.37,196.37,19465
2019/10/29,12:12:00,196.37,196.42,196.35,196.39,55256
2019/10/29,12:13:00,196.39,196.53,196.39,196.48,27314
2019/10/29,12:14:00,196.47,196.52,196.45,196.49,11051
2019/10/29,12:15:00,196.49,196.50,196.46,196.50,4977
2019/10/29,12:16:00,196.52,196.55,196.46,196.54,26052
2019/10/29,12:17:00,196.54,196.61,196.52,196.59,65391
2019/10/29,12:18:00,196.59,196.67,196.55,196.64,67094
2019/10/29,12:19:00,196.66,196.66,196.62,196.65,20333
2019/10/29,12:20:00,196.65,196.69,196.64,196.65,19323
2019/10/29,12:21:00,196.65,196.66,196.61,196.61,14635
2019/10/29,12:22:00,196.60,196.66,196.60,196.64,13627
2019/10/29,12:23:00,196.65,196.73,196.65,196.72,22014
2019/10/29,12:24:00,196.72,196.74,196.69,196.74,24086
2019/10/29,12:25:00,196.74,196.79,196.73,196.78,30044
2019/10/29,12:26:00,196.77,196.84,196.74,196.84,28085
2019/10/29,12:27:00,196.82,196.82,196.77,196.81,20700
2019/10/29,12:28:00,196.82,196.84,196.80,196.83,11588
2019/10/29,12:29:00,196.84,196.85,196.77,196.77,14050
2019/10/29,12:30:00,196.77,196.83,196.77,196.83,21472
2019/10/29,12:31:00,196.82,196.87,196.81,196.82,21706
2019/10/29,12:32:00,196.82,196.85,196.80,196.84,49112
2019/10/29,12:33:00,196.83,196.85,196.81,196.82,14799
2019/10/29,12:34:00,196.83,196.84,196.80,196.83,9970
2019/10/29,12:35:00,196.84,196.85,196.79,196.81,8717
2019/10/29,12:36:00,196.81,196.84,196.79,196.81,41224
2019/10/29,12:37:00,196.81,196.82,196.77,196.79,31274
2019/10/29,12:38:00,196.79,196.79,196.76,196.79,25729
2019/10/29,12:39:00,196.79,196.81,196.78,196.80,34394
2019/10/29,12:40:00,196.80,196.82,196.72,196.73,29470
2019/10/29,12:41:00,196.73,196.73,196.70,196.71,15533
2019/10/29,12:42:00,196.71,196.74,196.69,196.73,13555
2019/10/29,12:43:00,196.73,196.73,196.68,196.69,28778
2019/10/29,12:44:00,196.68,196.69,196.66,196.69,10219
2019/10/29,12:45:00,196.69,196.76,196.68,196.75,18577
2019/10/29,12:46:00,196.75,196.78,196.73,196.76,18491
2019/10/29,12:47:00,196.75,196.75,196.71,196.75,8082
2019/10/29,12:48:00,196.76,196.76,196.70,196.71,12824
2019/10/29,12:49:00,196.71,196.79,196.71,196.75,20437
2019/10/29,12:50:00,196.75,196.75,196.72,196.72,6902
2019/10/29,12:51:00,196.71,196.73,196.71,196.72,14862
2019/10/29,12:52:00,196.72,196.72,196.66,196.66,24727
2019/10/29,12:53:00,196.66,196.69,196.65,196.69,7623
2019/10/29,12:54:00,196.69,196.73,196.67,196.72,9751
2019/10/29,12:55:00,196.72,196.75,196.72,196.74,18946
2019/10/29,12:56:00,196.74,196.75,196.70,196.74,8516
2019/10/29,12:57:00,196.74,196.78,196.74,196.75,16064
2019/10/29,12:58:00,196.74,196.75,196.73,196.73,5263
2019/10/29,12:59:00,196.75,196.75,196.65,196.65,7318
2019/10/29,13:00:00,196.66,196.66,196.62,196.64,25107
2019/10/29,13:01:00,196.63,196.71,196.63,196.70,12708
2019/10/29,13:02:00,196.71,196.75,196.71,196.72,15596
2019/10/29,13:03:00,196.72,196.74,196.69,196.74,10387
2019/10/29,13:04:00,196.74,196.78,196.74,196.76,11198
2019/10/29,13:05:00,196.76,196.78,196.74,196.77,7970
2019/10/29,13:06:00,196.77,196.79,196.76,196.79,6275
2019/10/29,13:07:00,196.79,196.82,196.79,196.81,5268
2019/10/29,13:08:00,196.81,196.81,196.76,196.77,14707
2019/10/29,13:09:00,196.76,196.81,196.76,196.78,9023
2019/10/29,13:10:00,196.78,196.82,196.78,196.79,6137
2019/10/29,13:11:00,196.79,196.87,196.79,196.86,32072
2019/10/29,13:12:00,196.86,196.86,196.77,196.77,7847
2019/10/29,13:13:00,196.77,196.79,196.74,196.74,13616
2019/10/29,13:14:00,196.74,196.77,196.72,196.77,12373
2019/10/29,13:15:00,196.77,196.77,196.73,196.74,11491
2019/10/29,13:16:00,196.72,196.72,196.66,196.68,13264
2019/10/29,13:17:00,196.68,196.72,196.66,196.72,21259
2019/10/29,13:18:00,196.71,196.72,196.68,196.69,2845
2019/10/29,13:19:00,196.69,196.69,196.67,196.69,4788
2019/10/29,13:20:00,196.69,196.69,196.68,196.68,10053
2019/10/29,13:21:00,196.68,196.69,196.65,196.68,5444
2019/10/29,13:22:00,196.68,196.70,196.67,196.70,10935
2019/10/29,13:23:00,196.70,196.72,196.68,196.69,6548
2019/10/29,13:24:00,196.68,196.68,196.64,196.65,5296
2019/10/29,13:25:00,196.65,196.65,196.61,196.65,26371
2019/10/29,13:26:00,196.65,196.66,196.60,196.60,15982
2019/10/29,13:27:00,196.60,196.63,196.55,196.57,14969
2019/10/29,13:28:00,196.57,196.59,196.56,196.58,9848
2019/10/29,13:29:00,196.59,196.61,196.58,196.60,9430
2019/10/29,13:30:00,196.60,196.62,196.59,196.60,11873
2019/10/29,13:31:00,196.60,196.64,196.60,196.62,5447
2019/10/29,13:32:00,196.63,196.67,196.63,196.66,24487
2019/10/29,13:33:00,196.66,196.66,196.63,196.63,3628
2019/10/29,13:34:00,196.63,196.64,196.60,196.64,2944
2019/10/29,13:35:00,196.64,196.67,196.64,196.65,13272
2019/10/29,13:36:00,196.65,196.66,196.62,196.62,8687
2019/10/29,13:37:00,196.62,196.63,196.61,196.62,10221
2019/10/29,13:38:00,196.62,196.63,196.58,196.60,15465
2019/10/29,13:39:00,196.60,196.60,196.58,196.59,16981
2019/10/29,13:40:00,196.60,196.62,196.57,196.59,28398
2019/10/29,13:41:00,196.59,196.59,196.50,196.54,9924
2019/10/29,13:42:00,196.54,196.54,196.52,196.53,1539
2019/10/29,13:43:00,196.53,196.58,196.53,196.53,11102
2019/10/29,13:44:00,196.53,196.57,196.53,196.55,14206
2019/10/29,13:45:00,196.55,196.57,196.55,196.55,9316
2019/10/29,13:46:00,196.55,196.58,196.53,196.57,24156
2019/10/29,13:47:00,196.57,196.57,196.52,196.54,15324
2019/10/29,13:48:00,196.54,196.56,196.53,196.56,10313
2019/10/29,13:49:00,196.56,196.57,196.53,196.53,2480
2019/10/29,13:50:00,196.54,196.55,196.53,196.54,16767
2019/10/29,13:51:00,196.54,196.54,196.49,196.51,9543
2019/10/29,13:52:00,196.51,196.58,196.50,196.58,26144
2019/10/29,13:53:00,196.58,196.61,196.55,196.60,20420
2019/10/29,13:54:00,196.60,196.63,196.59,196.62,6767
2019/10/29,13:55:00,196.62,196.67,196.62,196.66,10996
2019/10/29,13:56:00,196.66,196.69,196.65,196.69,16367
2019/10/29,13:57:00,196.69,196.70,196.67,196.70,20347
2019/10/29,13:58:00,196.69,196.71,196.68,196.69,31267
2019/10/29,13:59:00,196.69,196.69,196.62,196.64,39709
2019/10/29,14:00:00,196.63,196.64,196.60,196.61,12792
2019/10/29,14:01:00,196.61,196.61,196.48,196.54,81172
2019/10/29,14:02:00,196.55,196.55,196.43,196.43,39746
2019/10/29,14:03:00,196.43,196.46,196.42,196.45,18865
2019/10/29,14:04:00,196.45,196.46,196.42,196.42,7860
2019/10/29,14:05:00,196.42,196.45,196.42,196.43,13715
2019/10/29,14:06:00,196.43,196.47,196.42,196.46,23434
2019/10/29,14:07:00,196.46,196.49,196.44,196.46,63978
2019/10/29,14:08:00,196.47,196.49,196.47,196.49,6096
2019/10/29,14:09:00,196.49,196.49,196.46,196.46,6724
2019/10/29,14:10:00,196.46,196.51,196.45,196.50,22950
2019/10/29,14:11:00,196.49,196.50,196.47,196.48,7769
2019/10/29,14:12:00,196.46,196.49,196.45,196.45,32608
2019/10/29,14:13:00,196.45,196.46,196.45,196.46,7237
2019/10/29,14:14:00,196.46,196.47,196.45,196.45,6062
2019/10/29,14:15:00,196.45,196.47,196.44,196.47,8595
2019/10/29,14:16:00,196.46,196.47,196.44,196.44,10451
2019/10/29,14:17:00,196.44,196.51,196.44,196.50,9838
2019/10/29,14:18:00,196.50,196.50,196.47,196.47,7311
2019/10/29,14:19:00,196.47,196.47,196.41,196.43,32788
2019/10/29,14:20:00,196.44,196.46,196.44,196.44,8754
2019/10/29,14:21:00,196.44,196.46,196.41,196.46,9271
2019/10/29,14:22:00,196.46,196.49,196.46,196.47,11271
2019/10/29,14:23:00,196.47,196.47,196.43,196.43,7137
2019/10/29,14:24:00,196.44,196.44,196.39,196.40,20951
2019/10/29,14:25:00,196.40,196.44,196.39,196.43,9006
2019/10/29,14:26:00,196.43,196.44,196.39,196.39,8805
2019/10/29,14:27:00,196.38,196.39,196.35,196.36,10932
2019/10/29,14:28:00,196.35,196.38,196.34,196.37,17239
2019/10/29,14:29:00,196.38,196.38,196.34,196.34,36071
2019/10/29,14:30:00,196.35,196.39,196.34,196.39,45611
2019/10/29,14:31:00,196.39,196.42,196.38,196.42,22921
2019/10/29,14:32:00,196.42,196.44,196.42,196.43,8441
2019/10/29,14:33:00,196.43,196.44,196.40,196.42,8912
2019/10/29,14:34:00,196.43,196.45,196.42,196.44,20997
2019/10/29,14:35:00,196.44,196.44,196.38,196.38,8790
2019/10/29,14:36:00,196.38,196.42,196.37,196.38,11624
2019/10/29,14:37:00,196.38,196.38,196.35,196.36,12336
2019/10/29,14:38:00,196.36,196.40,196.35,196.40,16264
2019/10/29,14:39:00,196.40,196.41,196.37,196.41,3855
2019/10/29,14:40:00,196.41,196.45,196.40,196.40,9103
2019/10/29,14:41:00,196.40,196.40,196.37,196.38,7752
2019/10/29,14:42:00,196.38,196.38,196.34,196.37,16665
2019/10/29,14:43:00,196.35,196.36,196.33,196.34,14413
2019/10/29,14:44:00,196.34,196.35,196.31,196.32,9459
2019/10/29,14:45:00,196.32,196.32,196.26,196.26,58237
2019/10/29,14:46:00,196.26,196.32,196.26,196.31,13664
2019/10/29,14:47:00,196.31,196.31,196.28,196.30,16119
2019/10/29,14:48:00,196.30,196.30,196.25,196.28,37349
2019/10/29,14:49:00,196.28,196.32,196.27,196.32,21606
2019/10/29,14:50:00,196.32,196.34,196.31,196.32,7505
2019/10/29,14:51:00,196.32,196.39,196.31,196.35,12727
2019/10/29,14:52:00,196.36,196.39,196.34,196.39,31439
2019/10/29,14:53:00,196.39,196.40,196.36,196.40,15350
2019/10/29,14:54:00,196.40,196.40,196.30,196.32,61881
2019/10/29,14:55:00,196.32,196.34,196.31,196.33,8507
2019/10/29,14:56:00,196.33,196.37,196.29,196.30,20021
2019/10/29,14:57:00,196.29,196.33,196.29,196.29,11597
2019/10/29,14:58:00,196.29,196.30,196.23,196.23,35628
2019/10/29,14:59:00,196.22,196.28,196.21,196.23,201110
2019/10/29,15:00:00,196.22,196.25,196.18,196.18,64994
2019/10/29,15:01:00,196.18,196.25,196.16,196.23,50014
2019/10/29,15:02:00,196.23,196.27,196.22,196.27,31874
2019/10/29,15:03:00,196.27,196.28,196.24,196.26,59877
2019/10/29,15:04:00,196.26,196.26,196.22,196.22,24346
2019/10/29,15:05:00,196.23,196.26,196.21,196.26,29390
2019/10/29,15:06:00,196.26,196.28,196.24,196.24,5616
2019/10/29,15:07:00,196.23,196.24,196.20,196.20,7260
2019/10/29,15:08:00,196.20,196.26,196.19,196.25,14920
2019/10/29,15:09:00,196.26,196.26,196.21,196.22,59172
2019/10/29,15:10:00,196.22,196.27,196.21,196.26,16237
2019/10/29,15:11:00,196.26,196.29,196.25,196.28,10206
2019/10/29,15:12:00,196.28,196.32,196.28,196.32,23197
2019/10/29,15:13:00,196.32,196.37,196.31,196.37,16449
2019/10/29,15:14:00,196.37,196.38,196.34,196.35,14314
2019/10/29,15:15:00,196.35,196.37,196.32,196.36,17365
2019/10/29,15:16:00,196.37,196.37,196.35,196.35,11957
2019/10/29,15:17:00,196.35,196.40,196.31,196.32,26765
2019/10/29,15:18:00,196.33,196.39,196.32,196.39,19362
2019/10/29,15:19:00,196.39,196.39,196.37,196.37,70485
2019/10/29,15:20:00,196.37,196.44,196.37,196.44,34977
2019/10/29,15:21:00,196.44,196.50,196.44,196.47,71695
2019/10/29,15:22:00,196.47,196.49,196.46,196.46,21051
2019/10/29,15:23:00,196.45,196.46,196.41,196.42,15379
2019/10/29,15:24:00,196.42,196.47,196.42,196.46,22286
2019/10/29,15:25:00,196.46,196.46,196.39,196.41,16505
2019/10/29,15:26:00,196.42,196.44,196.41,196.44,8503
2019/10/29,15:27:00,196.44,196.44,196.36,196.37,10673
2019/10/29,15:28:00,196.37,196.39,196.34,196.34,23267
2019/10/29,15:29:00,196.34,196.34,196.27,196.28,50086
2019/10/29,15:30:00,196.29,196.29,196.25,196.27,38650
2019/10/29,15:31:00,196.27,196.32,196.27,196.30,118008
2019/10/29,15:32:00,196.29,196.31,196.24,196.24,55367
2019/10/29,15:33:00,196.24,196.27,196.23,196.27,522021
2019/10/29,15:34:00,196.27,196.29,196.24,196.24,40286
2019/10/29,15:35:00,196.24,196.24,196.20,196.22,18331
2019/10/29,15:36:00,196.22,196.22,196.17,196.19,20582
2019/10/29,15:37:00,196.19,196.20,196.11,196.12,277447
2019/10/29,15:38:00,196.12,196.18,196.11,196.12,28489
2019/10/29,15:39:00,196.12,196.13,196.09,196.12,20919
2019/10/29,15:40:00,196.11,196.12,196.08,196.09,11777
2019/10/29,15:41:00,196.09,196.14,196.09,196.11,30630
2019/10/29,15:42:00,196.11,196.11,196.03,196.07,95201
2019/10/29,15:43:00,196.07,196.13,196.06,196.13,29966
2019/10/29,15:44:00,196.13,196.16,196.11,196.14,90796
2019/10/29,15:45:00,196.14,196.16,196.11,196.16,120979
2019/10/29,15:46:00,196.16,196.17,196.09,196.10,71568
2019/10/29,15:47:00,196.10,196.12,196.09,196.11,25409
2019/10/29,15:48:00,196.11,196.11,196.05,196.06,327638
2019/10/29,15:49:00,196.06,196.08,196.02,196.07,76055
2019/10/29,15:50:00,196.07,196.11,196.06,196.11,147137
2019/10/29,15:51:00,196.11,196.14,196.06,196.06,238301
2019/10/29,15:52:00,196.06,196.08,196.04,196.07,694033
2019/10/29,15:53:00,196.06,196.09,196.06,196.09,124686
2019/10/29,15:54:00,196.09,196.10,196.07,196.08,79997
2019/10/29,15:55:00,196.08,196.15,196.06,196.06,236776
2019/10/29,15:56:00,196.07,196.21,196.06,196.12,408055
2019/10/29,15:57:00,196.12,196.16,196.09,196.15,144711
2019/10/29,15:58:00,196.16,196.16,196.07,196.07,116074
2019/10/29,15:59:00,196.07,196.09,196.05,196.05,105794
2019/10/29,16:00:00,196.05,196.10,196.03,196.04,334420
2019/10/30,09:31:00,196.42,196.43,196.23,196.31,259340
2019/10/30,09:32:00,196.31,196.32,196.15,196.23,134347
2019/10/30,09:33:00,196.24,196.30,196.17,196.19,82791
2019/10/30,09:34:00,196.19,196.28,196.16,196.21,95238
2019/10/30,09:35:00,196.21,196.23,196.05,196.08,108652
2019/10/30,09:36:00,196.06,196.09,195.97,196.08,121301
2019/10/30,09:37:00,196.08,196.08,195.99,196.07,59088
2019/10/30,09:38:00,196.07,196.08,195.90,195.94,58118
2019/10/30,09:39:00,195.94,195.94,195.82,195.89,72930
2019/10/30,09:40:00,195.89,195.89,195.76,195.88,145213
2019/10/30,09:41:00,195.88,195.88,195.74,195.78,91652
2019/10/30,09:42:00,195.77,195.82,195.76,195.76,115101
2019/10/30,09:43:00,195.75,195.86,195.72,195.86,100207
2019/10/30,09:44:00,195.85,195.92,195.85,195.90,100842
2019/10/30,09:45:00,195.91,195.95,195.86,195.87,135165
2019/10/30,09:46:00,195.87,195.90,195.79,195.88,59452
2019/10/30,09:47:00,195.88,195.94,195.84,195.89,105658
2019/10/30,09:48:00,195.88,195.97,195.88,195.90,40736
2019/10/30,09:49:00,195.92,196.02,195.87,195.99,58043
2019/10/30,09:50:00,196.00,196.08,196.00,196.03,55274
2019/10/30,09:51:00,196.03,196.09,196.02,196.05,36874
2019/10/30,09:52:00,196.05,196.07,196.00,196.05,19876
2019/10/30,09:53:00,196.05,196.12,196.05,196.08,49367
2019/10/30,09:54:00,196.08,196.16,196.08,196.10,56407
2019/10/30,09:55:00,196.10,196.15,196.09,196.12,37281
2019/10/30,09:56:00,196.11,196.12,196.04,196.08,33487
2019/10/30,09:57:00,196.08,196.12,196.06,196.10,27669
2019/10/30,09:58:00,196.10,196.10,196.03,196.06,31569
2019/10/30,09:59:00,196.06,196.10,196.00,196.04,52515
2019/10/30,10:00:00,196.04,196.07,196.01,196.03,28354
2019/10/30,10:01:00,196.04,196.05,195.92,195.98,33758
2019/10/30,10:02:00,195.98,196.01,195.89,195.92,48252
2019/10/30,10:03:00,195.92,195.95,195.88,195.90,33153
2019/10/30,10:04:00,195.90,195.95,195.51,195.56,496092
2019/10/30,10:05:00,195.60,195.91,195.29,195.82,903103
2019/10/30,10:06:00,195.82,195.95,195.77,195.86,210797
2019/10/30,10:07:00,195.86,195.86,195.76,195.83,232981
2019/10/30,10:08:00,195.84,196.03,195.84,195.94,85499
2019/10/30,10:09:00,195.94,195.98,195.88,195.96,40969
2019/10/30,10:10:00,195.96,195.97,195.90,195.93,63877
2019/10/30,10:11:00,195.93,196.05,195.92,196.04,46986
2019/10/30,10:12:00,196.03,196.07,195.99,196.03,19373
2019/10/30,10:13:00,196.03,196.10,196.01,196.07,49191
2019/10/30,10:14:00,196.08,196.10,195.99,196.02,56738
2019/10/30,10:15:00,196.00,196.01,195.97,196.01,58825
2019/10/30,10:16:00,196.01,196.07,195.92,195.93,57966
2019/10/30,10:17:00,195.93,195.99,195.91,195.96,33600
2019/10/30,10:18:00,195.96,196.07,195.96,196.06,35290
2019/10/30,10:19:00,196.07,196.12,196.06,196.08,44428
2019/10/30,10:20:00,196.08,196.08,196.04,196.08,22737
2019/10/30,10:21:00,196.08,196.14,196.08,196.10,19664
2019/10/30,10:22:00,196.10,196.10,196.05,196.07,46149
2019/10/30,10:23:00,196.08,196.09,195.99,196.03,39545
2019/10/30,10:24:00,196.03,196.11,196.03,196.05,50142
2019/10/30,10:25:00,196.05,196.06,195.99,196.01,25505
2019/10/30,10:26:00,196.02,196.07,196.00,196.04,39897
2019/10/30,10:27:00,196.06,196.13,196.03,196.13,28261
2019/10/30,10:28:00,196.14,196.19,196.13,196.18,25843
2019/10/30,10:29:00,196.18,196.23,196.16,196.17,61561
2019/10/30,10:30:00,196.16,196.16,196.10,196.11,27210
2019/10/30,10:31:00,196.10,196.10,195.98,195.98,24943
2019/10/30,10:32:00,195.98,196.00,195.96,195.96,12205
2019/10/30,10:33:00,195.96,196.00,195.94,195.96,45719
2019/10/30,10:34:00,195.96,195.99,195.92,195.99,49166
2019/10/30,10:35:00,195.99,196.02,195.96,195.97,45064
2019/10/30,10:36:00,195.97,196.14,195.97,196.12,79905
2019/10/30,10:37:00,196.12,196.20,196.12,196.15,53949
2019/10/30,10:38:00,196.15,196.19,196.14,196.14,29724
2019/10/30,10:39:00,196.15,196.19,196.10,196.19,21530
2019/10/30,10:40:00,196.19,196.20,196.13,196.16,33144
2019/10/30,10:41:00,196.15,196.20,196.13,196.14,27011
2019/10/30,10:42:00,196.16,196.18,196.12,196.12,11687
2019/10/30,10:43:00,196.12,196.22,196.12,196.18,68794
2019/10/30,10:44:00,196.20,196.23,196.19,196.21,43556
2019/10/30,10:45:00,196.23,196.25,196.13,196.14,43212
2019/10/30,10:46:00,196.13,196.23,196.13,196.23,20515
2019/10/30,10:47:00,196.23,196.28,196.21,196.28,39220
2019/10/30,10:48:00,196.28,196.33,196.27,196.27,74972
2019/10/30,10:49:00,196.27,196.31,196.24,196.31,14043
2019/10/30,10:50:00,196.31,196.33,196.24,196.26,26435
2019/10/30,10:51:00,196.25,196.30,196.25,196.30,23226
2019/10/30,10:52:00,196.30,196.36,196.30,196.34,26868
2019/10/30,10:53:00,196.33,196.36,196.32,196.33,12199
2019/10/30,10:54:00,196.32,196.36,196.31,196.32,16935
2019/10/30,10:55:00,196.32,196.42,196.32,196.38,35193
2019/10/30,10:56:00,196.38,196.42,196.37,196.39,26725
2019/10/30,10:57:00,196.39,196.42,196.33,196.36,58355
2019/10/30,10:58:00,196.37,196.41,196.36,196.40,63506
2019/10/30,10:59:00,196.40,196.41,196.36,196.38,38445
2019/10/30,11:00:00,196.39,196.42,196.36,196.39,25224
2019/10/30,11:01:00,196.39,196.40,196.30,196.33,39238
2019/10/30,11:02:00,196.33,196.36,196.31,196.31,33020
2019/10/30,11:03:00,196.31,196.31,196.25,196.25,19774
2019/10/30,11:04:00,196.25,196.25,196.20,196.24,49684
2019/10/30,11:05:00,196.25,196.29,196.24,196.28,29347
2019/10/30,11:06:00,196.28,196.28,196.21,196.24,20986
2019/10/30,11:07:00,196.24,196.25,196.22,196.23,41573
2019/10/30,11:08:00,196.23,196.23,196.15,196.21,24451
2019/10/30,11:09:00,196.21,196.26,196.20,196.22,33422
2019/10/30,11:10:00,196.23,196.24,196.16,196.19,31961
2019/10/30,11:11:00,196.18,196.22,196.16,196.22,21649
2019/10/30,11:12:00,196.22,196.27,196.22,196.27,26418
2019/10/30,11:13:00,196.28,196.33,196.28,196.32,71314
2019/10/30,11:14:00,196.33,196.33,196.24,196.24,21850
2019/10/30,11:15:00,196.24,196.25,196.18,196.19,16263
2019/10/30,11:16:00,196.19,196.25,196.17,196.23,32860
2019/10/30,11:17:00,196.22,196.22,196.14,196.16,14676
2019/10/30,11:18:00,196.17,196.20,196.15,196.16,13599
2019/10/30,11:19:00,196.16,196.17,196.07,196.07,39014
2019/10/30,11:20:00,196.07,196.08,196.02,196.03,51235
2019/10/30,11:21:00,196.02,196.05,195.96,195.99,57924
2019/10/30,11:22:00,195.98,195.99,195.93,195.95,62034
2019/10/30,11:23:00,195.95,196.00,195.94,195.99,25974
2019/10/30,11:24:00,196.00,196.01,195.96,196.01,24530
2019/10/30,11:25:00,196.01,196.03,195.97,195.97,23200
2019/10/30,11:26:00,195.97,196.00,195.93,195.99,33268
2019/10/30,11:27:00,196.00,196.07,195.99,196.05,31826
2019/10/30,11:28:00,196.07,196.08,196.01,196.01,31318
2019/10/30,11:29:00,196.02,196.06,196.02,196.04,19768
2019/10/30,11:30:00,196.04,196.05,196.02,196.04,13365
2019/10/30,11:31:00,196.05,196.06,196.01,196.03,15328
2019/10/30,11:32:00,196.03,196.05,196.00,196.03,17626
2019/10/30,11:33:00,196.03,196.08,196.01,196.03,26582
2019/10/30,11:34:00,196.02,196.04,196.01,196.01,8581
2019/10/30,11:35:00,196.01,196.06,196.01,196.06,13384
2019/10/30,11:36:00,196.06,196.07,196.03,196.07,15067
2019/10/30,11:37:00,196.07,196.07,196.02,196.02,30974
2019/10/30,11:38:00,196.02,196.06,195.99,196.04,13358
2019/10/30,11:39:00,196.05,196.06,195.98,196.00,19163
2019/10/30,11:40:00,196.01,196.01,195.92,195.95,13853
2019/10/30,11:41:00,195.95,195.95,195.89,195.91,32329
2019/10/30,11:42:00,195.91,195.98,195.91,195.98,11886
2019/10/30,11:43:00,195.98,195.98,195.84,195.87,17015
2019/10/30,11:44:00,195.86,195.90,195.79,195.79,44630
2019/10/30,11:45:00,195.80,195.82,195.78,195.78,38904
2019/10/30,11:46:00,195.78,195.83,195.78,195.83,27509
2019/10/30,11:47:00,195.83,195.86,195.80,195.85,19518
2019/10/30,11:48:00,195.85,195.89,195.85,195.88,10248
2019/10/30,11:49:00,195.89,195.93,195.89,195.91,12733
2019/10/30,11:50:00,195.94,196.03,195.94,196.01,21457
2019/10/30,11:51:00,196.02,196.04,195.99,196.02,14081
2019/10/30,11:52:00,196.03,196.03,195.97,196.00,25226
2019/10/30,11:53:00,196.00,196.04,195.99,196.03,21725
2019/10/30,11:54:00,196.03,196.03,195.97,195.97,12196
2019/10/30,11:55:00,195.98,196.03,195.96,196.03,15712
2019/10/30,11:56:00,196.02,196.07,196.02,196.03,26833
2019/10/30,11:57:00,196.04,196.05,195.98,195.98,16973
2019/10/30,11:58:00,195.98,196.02,195.97,196.00,28055
2019/10/30,11:59:00,196.00,196.02,195.97,196.00,34497
2019/10/30,12:00:00,196.00,196.01,195.96,196.00,6287
2019/10/30,12:01:00,196.00,196.03,195.98,196.01,14402
2019/10/30,12:02:00,196.02,196.03,195.98,196.01,19084
2019/10/30,12:03:00,196.01,196.01,195.90,195.91,13716
2019/10/30,12:04:00,195.91,195.95,195.91,195.94,16734
2019/10/30,12:05:00,195.93,195.93,195.89,195.93,16206
2019/10/30,12:06:00,195.93,195.98,195.93,195.97,24747
2019/10/30,12:07:00,195.97,196.00,195.93,195.93,11893
2019/10/30,12:08:00,195.93,196.00,195.92,195.98,17661
2019/10/30,12:09:00,195.97,196.03,195.97,195.99,24626
2019/10/30,12:10:00,195.99,195.99,195.96,195.98,27738
2019/10/30,12:11:00,195.98,196.03,195.98,196.02,5642
2019/10/30,12:12:00,196.02,196.04,195.99,195.99,18094
2019/10/30,12:13:00,195.99,196.03,195.99,196.02,17865
2019/10/30,12:14:00,196.02,196.02,195.98,196.00,4777
2019/10/30,12:15:00,196.00,196.00,195.94,195.94,15397
2019/10/30,12:16:00,195.94,195.97,195.91,195.94,27774
2019/10/30,12:17:00,195.95,196.00,195.94,195.96,11533
2019/10/30,12:18:00,195.96,195.96,195.93,195.94,9808
2019/10/30,12:19:00,195.95,195.99,195.95,195.96,15542
2019/10/30,12:20:00,195.96,196.00,195.94,195.98,18562
2019/10/30,12:21:00,195.98,195.99,195.94,195.96,7425
2019/10/30,12:22:00,195.97,195.98,195.96,195.97,3712
2019/10/30,12:23:00,195.99,196.02,195.97,196.01,4386
2019/10/30,12:24:00,196.01,196.06,196.00,196.05,12134
2019/10/30,12:25:00,196.05,196.12,196.04,196.10,36121
2019/10/30,12:26:00,196.10,196.12,196.07,196.07,13312
2019/10/30,12:27:00,196.07,196.09,196.06,196.08,19852
2019/10/30,12:28:00,196.10,196.17,196.10,196.16,19820
2019/10/30,12:29:00,196.16,196.17,196.11,196.11,13505
2019/10/30,12:30:00,196.12,196.14,196.11,196.13,16883
2019/10/30,12:31:00,196.13,196.17,196.12,196.16,16152
2019/10/30,12:32:00,196.15,196.16,196.13,196.16,10334
2019/10/30,12:33:00,196.16,196.16,196.10,196.12,16047
2019/10/30,12:34:00,196.12,196.12,196.07,196.11,47772
2019/10/30,12:35:00,196.10,196.16,196.10,196.14,62701
2019/10/30,12:36:00,196.14,196.17,196.12,196.16,181776
2019/10/30,12:37:00,196.16,196.20,196.16,196.18,13737
2019/10/30,12:38:00,196.18,196.20,196.16,196.17,15455
2019/10/30,12:39:00,196.16,196.19,196.13,196.16,14906
2019/10/30,12:40:00,196.16,196.19,196.16,196.18,8788
2019/10/30,12:41:00,196.18,196.18,196.15,196.16,11490
2019/10/30,12:42:00,196.16,196.19,196.15,196.18,12002
2019/10/30,12:43:00,196.18,196.21,196.15,196.16,13908
2019/10/30,12:44:00,196.16,196.16,196.11,196.11,19152
2019/10/30,12:45:00,196.12,196.14,196.10,196.12,19340
2019/10/30,12:46:00,196.12,196.12,196.10,196.12,18157
2019/10/30,12:47:00,196.12,196.12,196.08,196.09,18830
2019/10/30,12:48:00,196.08,196.08,196.03,196.05,30532
2019/10/30,12:49:00,196.05,196.07,196.03,196.03,16951
2019/10/30,12:50:00,196.03,196.06,195.99,196.00,16415
2019/10/30,12:51:00,196.00,196.04,196.00,196.03,7161
2019/10/30,12:52:00,196.03,196.05,196.02,196.03,15932
2019/10/30,12:53:00,196.03,196.04,195.99,196.01,68327
2019/10/30,12:54:00,196.01,196.04,196.01,196.04,7023
2019/10/30,12:55:00,196.04,196.04,195.98,195.99,13992
2019/10/30,12:56:00,195.99,196.02,195.97,196.00,22661
2019/10/30,12:57:00,196.00,196.00,195.97,195.98,7811
2019/10/30,12:58:00,195.98,196.01,195.97,195.98,30338
2019/10/30,12:59:00,195.98,195.99,195.97,195.98,23103
2019/10/30,13:00:00,195.98,195.98,195.93,195.94,10742
2019/10/30,13:01:00,195.94,195.98,195.94,195.95,16879
2019/10/30,13:02:00,195.95,195.95,195.92,195.94,8361
2019/10/30,13:03:00,195.94,196.00,195.94,196.00,24901
2019/10/30,13:04:00,196.00,196.04,196.00,196.03,5610
2019/10/30,13:05:00,196.02,196.05,196.02,196.02,19943
2019/10/30,13:06:00,196.02,196.02,195.96,195.96,14980
2019/10/30,13:07:00,195.96,196.03,195.96,196.01,24114
2019/10/30,13:08:00,196.01,196.04,196.01,196.04,5210
2019/10/30,13:09:00,196.05,196.07,196.04,196.06,13060
2019/10/30,13:10:00,196.06,196.08,196.05,196.07,10962
2019/10/30,13:11:00,196.07,196.08,196.00,196.04,13037
2019/10/30,13:12:00,196.05,196.05,196.03,196.04,9044
2019/10/30,13:13:00,196.06,196.06,196.04,196.05,6708
2019/10/30,13:14:00,196.04,196.06,196.03,196.05,9453
2019/10/30,13:15:00,196.06,196.09,196.06,196.08,11363
2019/10/30,13:16:00,196.08,196.09,196.07,196.09,4318
2019/10/30,13:17:00,196.09,196.12,196.08,196.09,16866
2019/10/30,13:18:00,196.09,196.09,196.03,196.03,8504
2019/10/30,13:19:00,196.03,196.05,196.02,196.05,16648
2019/10/30,13:20:00,196.04,196.05,196.01,196.02,7654
2019/10/30,13:21:00,196.03,196.05,196.01,196.05,22098
2019/10/30,13:22:00,196.06,196.07,196.03,196.03,21401
2019/10/30,13:23:00,196.03,196.04,196.02,196.02,6924
2019/10/30,13:24:00,196.03,196.06,196.02,196.04,22620
2019/10/30,13:25:00,196.04,196.08,196.04,196.08,14791
2019/10/30,13:26:00,196.07,196.09,196.06,196.08,4757
2019/10/30,13:27:00,196.09,196.10,196.05,196.05,9331
2019/10/30,13:28:00,196.04,196.07,196.04,196.06,4814
2019/10/30,13:29:00,196.06,196.06,196.03,196.04,3110
2019/10/30,13:30:00,196.04,196.08,196.04,196.04,21557
2019/10/30,13:31:00,196.06,196.07,196.02,196.04,15218
2019/10/30,13:32:00,196.04,196.06,196.04,196.06,2324
2019/10/30,13:33:00,196.06,196.07,196.03,196.04,6444
2019/10/30,13:34:00,196.05,196.06,196.00,196.01,9807
2019/10/30,13:35:00,196.02,196.06,196.00,196.04,24582
2019/10/30,13:36:00,196.04,196.05,196.01,196.01,44126
2019/10/30,13:37:00,196.01,196.01,195.96,195.96,21541
2019/10/30,13:38:00,195.96,195.99,195.94,195.98,14001
2019/10/30,13:39:00,195.98,195.98,195.95,195.96,11485
2019/10/30,13:40:00,195.97,195.98,195.96,195.98,21743
2019/10/30,13:41:00,195.98,195.98,195.94,195.95,7541
2019/10/30,13:42:00,195.95,195.98,195.95,195.98,6785
2019/10/30,13:43:00,195.98,196.01,195.96,195.96,10470
2019/10/30,13:44:00,195.96,195.97,195.92,195.97,12210
2019/10/30,13:45:00,195.97,196.00,195.97,195.98,17455
2019/10/30,13:46:00,195.98,195.98,195.90,195.93,25942
2019/10/30,13:47:00,195.93,195.93,195.89,195.91,11202
2019/10/30,13:48:00,195.91,196.19,195.88,195.95,277068
2019/10/30,13:49:00,195.96,195.96,195.91,195.92,27135
2019/10/30,13:50:00,195.92,195.93,195.88,195.89,55768
2019/10/30,13:51:00,195.88,195.88,195.81,195.83,154255
2019/10/30,13:52:00,195.83,195.85,195.82,195.84,14414
2019/10/30,13:53:00,195.84,195.86,195.81,195.86,35735
2019/10/30,13:54:00,195.85,195.85,195.81,195.84,33438
2019/10/30,13:55:00,195.84,195.91,195.84,195.91,18480
2019/10/30,13:56:00,195.91,195.93,195.80,195.86,82077
2019/10/30,13:57:00,195.86,195.89,195.85,195.87,9612
2019/10/30,13:58:00,195.87,195.89,195.85,195.88,22713
2019/10/30,13:59:00,195.88,195.89,195.83,195.85,39300
2019/10/30,14:00:00,195.84,195.84,195.68,195.74,102137
2019/10/30,14:01:00,195.72,195.94,195.39,195.56,348381
2019/10/30,14:02:00,195.58,196.01,195.54,195.98,166495
2019/10/30,14:03:00,195.98,195.98,195.67,195.78,190858
2019/10/30,14:04:00,195.78,195.87,195.68,195.80,80130
2019/10/30,14:05:00,195.78,195.90,195.68,195.88,88244
2019/10/30,14:06:00,195.88,195.89,195.76,195.79,64308
2019/10/30,14:07:00,195.76,195.81,195.71,195.71,28144
2019/10/30,14:08:00,195.72,195.78,195.67,195.73,45568
2019/10/30,14:09:00,195.73,195.87,195.73,195.84,39117
2019/10/30,14:10:00,195.84,195.93,195.82,195.91,31082
2019/10/30,14:11:00,195.90,196.15,195.90,196.13,112041
2019/10/30,14:12:00,196.13,196.18,196.09,196.11,65776
2019/10/30,14:13:00,196.11,196.17,196.09,196.12,50201
2019/10/30,14:14:00,196.13,196.17,196.11,196.13,31295
2019/10/30,14:15:00,196.15,196.22,196.12,196.22,40016
2019/10/30,14:16:00,196.22,196.43,196.22,196.42,101772
2019/10/30,14:17:00,196.42,196.46,196.34,196.44,46745
2019/10/30,14:18:00,196.45,196.50,196.41,196.41,36793
2019/10/30,14:19:00,196.41,196.46,196.29,196.31,128402
2019/10/30,14:20:00,196.28,196.33,196.27,196.31,35227
2019/10/30,14:21:00,196.33,196.37,196.33,196.34,28654
2019/10/30,14:22:00,196.33,196.33,196.28,196.30,19997
2019/10/30,14:23:00,196.31,196.35,196.28,196.29,15184
2019/10/30,14:24:00,196.29,196.30,196.21,196.22,36490
2019/10/30,14:25:00,196.22,196.24,196.19,196.21,42388
2019/10/30,14:26:00,196.21,196.25,196.19,196.23,13587
2019/10/30,14:27:00,196.22,196.22,196.18,196.19,25371
2019/10/30,14:28:00,196.19,196.20,196.16,196.16,11556
2019/10/30,14:29:00,196.16,196.21,196.16,196.18,25383
2019/10/30,14:30:00,196.18,196.19,196.13,196.13,25148
2019/10/30,14:31:00,196.13,196.18,196.12,196.16,34438
2019/10/30,14:32:00,196.14,196.14,195.95,196.02,95261
2019/10/30,14:33:00,196.02,196.09,196.02,196.05,34051
2019/10/30,14:34:00,196.05,196.05,195.90,195.96,49130
2019/10/30,14:35:00,195.96,195.97,195.77,195.80,85854
2019/10/30,14:36:00,195.81,196.07,195.81,195.98,156182
2019/10/30,14:37:00,195.97,196.02,195.88,195.98,36612
2019/10/30,14:38:00,195.98,196.02,195.92,196.01,22190
2019/10/30,14:39:00,196.01,196.09,195.91,195.95,63669
2019/10/30,14:40:00,195.93,195.93,195.74,195.83,91399
2019/10/30,14:41:00,195.83,195.96,195.81,195.91,39151
2019/10/30,14:42:00,195.90,195.99,195.84,195.93,78215
2019/10/30,14:43:00,195.94,195.95,195.89,195.91,14238
2019/10/30,14:44:00,195.91,196.03,195.91,196.03,35552
2019/10/30,14:45:00,196.05,196.21,196.04,196.16,104478
2019/10/30,14:46:00,196.16,196.20,196.15,196.20,26555
2019/10/30,14:47:00,196.18,196.26,196.11,196.12,63246
2019/10/30,14:48:00,196.13,196.18,196.10,196.16,18679
2019/10/30,14:49:00,196.17,196.18,196.13,196.17,19837
2019/10/30,14:50:00,196.17,196.24,196.17,196.24,14569
2019/10/30,14:51:00,196.25,196.45,196.25,196.43,168009
2019/10/30,14:52:00,196.43,196.71,196.42,196.71,197965
2019/10/30,14:53:00,196.71,196.74,196.55,196.57,110697
2019/10/30,14:54:00,196.56,196.66,196.55,196.66,68939
2019/10/30,14:55:00,196.65,196.69,196.57,196.60,151812
2019/10/30,14:56:00,196.60,196.76,196.59,196.72,89340
2019/10/30,14:57:00,196.72,196.76,196.64,196.68,42565
2019/10/30,14:58:00,196.69,196.72,196.65,196.68,39118
2019/10/30,14:59:00,196.68,196.70,196.62,196.65,38428
2019/10/30,15:00:00,196.64,196.71,196.61,196.70,55642
2019/10/30,15:01:00,196.70,196.78,196.69,196.70,24978
2019/10/30,15:02:00,196.70,196.72,196.67,196.71,40932
2019/10/30,15:03:00,196.71,196.76,196.70,196.75,37520
2019/10/30,15:04:00,196.74,196.89,196.66,196.86,305977
2019/10/30,15:05:00,196.86,196.88,196.80,196.86,63753
2019/10/30,15:06:00,196.86,196.87,196.80,196.82,31561
2019/10/30,15:07:00,196.83,196.84,196.76,196.77,28629
2019/10/30,15:08:00,196.78,196.83,196.73,196.81,78551
2019/10/30,15:09:00,196.81,196.82,196.73,196.76,46504
2019/10/30,15:10:00,196.76,196.81,196.76,196.79,38029
2019/10/30,15:11:00,196.79,196.86,196.79,196.86,35447
2019/10/30,15:12:00,196.87,196.89,196.84,196.87,101001
2019/10/30,15:13:00,196.87,196.88,196.79,196.88,27825
2019/10/30,15:14:00,196.88,196.89,196.79,196.81,42767
2019/10/30,15:15:00,196.81,196.85,196.80,196.80,47052
2019/10/30,15:16:00,196.80,196.85,196.78,196.81,41592
2019/10/30,15:17:00,196.82,196.91,196.82,196.86,21440
2019/10/30,15:18:00,196.88,196.96,196.86,196.91,43966
2019/10/30,15:19:00,196.92,196.96,196.89,196.89,47875
2019/10/30,15:20:00,196.89,196.94,196.89,196.93,75540
2019/10/30,15:21:00,196.93,196.99,196.93,196.99,70311
2019/10/30,15:22:00,196.99,197.02,196.96,196.98,68218
2019/10/30,15:23:00,196.97,197.02,196.95,197.00,57357
2019/10/30,15:24:00,197.01,197.16,197.00,197.16,112021
2019/10/30,15:25:00,197.17,197.32,197.15,197.22,232337
2019/10/30,15:26:00,197.22,197.26,197.09,197.09,62531
2019/10/30,15:27:00,197.09,197.11,197.02,197.08,41324
2019/10/30,15:28:00,197.07,197.14,197.05,197.11,36158
2019/10/30,15:29:00,197.10,197.14,197.04,197.04,77514
2019/10/30,15:30:00,197.05,197.09,197.05,197.05,25806
2019/10/30,15:31:00,197.05,197.17,197.05,197.14,46691
2019/10/30,15:32:00,197.14,197.14,197.04,197.07,76835
2019/10/30,15:33:00,197.08,197.09,197.05,197.07,76601
2019/10/30,15:34:00,197.07,197.08,196.97,197.00,51002
2019/10/30,15:35:00,197.02,197.02,196.96,196.99,35369
2019/10/30,15:36:00,196.99,197.03,196.95,196.96,26845
2019/10/30,15:37:00,196.97,196.99,196.95,196.96,39206
2019/10/30,15:38:00,196.95,197.02,196.95,197.02,35794
2019/10/30,15:39:00,197.01,197.02,196.96,196.97,66407
2019/10/30,15:40:00,196.97,196.98,196.90,196.90,63144
2019/10/30,15:41:00,196.91,196.98,196.88,196.96,34848
2019/10/30,15:42:00,196.96,197.01,196.94,196.99,32169
2019/10/30,15:43:00,196.99,197.01,196.94,196.98,38897
2019/10/30,15:44:00,196.98,196.99,196.93,196.95,33397
2019/10/30,15:45:00,196.95,196.97,196.95,196.97,26843
2019/10/30,15:46:00,196.97,196.97,196.92,196.96,41295
2019/10/30,15:47:00,196.97,197.00,196.95,196.96,29418
2019/10/30,15:48:00,196.96,196.98,196.91,196.95,76857
2019/10/30,15:49:00,196.96,197.03,196.95,196.99,89007
2019/10/30,15:50:00,196.99,197.01,196.96,196.98,54259
2019/10/30,15:51:00,196.99,197.08,196.99,197.08,123798
2019/10/30,15:52:00,197.08,197.10,197.06,197.07,38192
2019/10/30,15:53:00,197.06,197.06,196.99,197.00,393007
2019/10/30,15:54:00,197.00,197.04,196.98,197.04,50824
2019/10/30,15:55:00,197.09,197.11,197.02,197.08,240384
2019/10/30,15:56:00,197.08,197.11,196.92,196.97,161042
2019/10/30,15:57:00,196.96,197.00,196.93,196.94,124521
2019/10/30,15:58:00,196.94,196.94,196.88,196.89,141555
2019/10/30,15:59:00,196.89,196.90,196.85,196.89,176557
2019/10/30,16:00:00,196.89,197.07,196.86,196.99,328646
2019/10/31,09:31:00,197.56,197.56,197.32,197.46,219298
2019/10/31,09:32:00,197.47,197.49,197.07,197.07,232226
2019/10/31,09:33:00,197.07,197.21,197.06,197.17,193797
2019/10/31,09:34:00,197.17,197.51,197.17,197.46,132034
2019/10/31,09:35:00,197.45,197.50,197.35,197.44,79631
2019/10/31,09:36:00,197.45,197.57,197.26,197.29,82226
2019/10/31,09:37:00,197.28,197.57,197.27,197.50,107473
2019/10/31,09:38:00,197.49,197.55,197.37,197.55,53975
2019/10/31,09:39:00,197.55,197.56,197.43,197.53,101377
2019/10/31,09:40:00,197.53,197.56,197.47,197.47,111262
2019/10/31,09:41:00,197.47,197.64,197.46,197.59,148032
2019/10/31,09:42:00,197.59,197.65,197.53,197.59,80314
2019/10/31,09:43:00,197.58,197.58,197.40,197.40,99002
2019/10/31,09:44:00,197.40,197.40,197.17,197.23,224020
2019/10/31,09:45:00,197.22,197.22,197.03,197.06,126088
2019/10/31,09:46:00,197.08,197.14,196.92,197.10,254658
2019/10/31,09:47:00,197.11,197.18,197.07,197.14,108400
2019/10/31,09:48:00,197.14,197.24,197.13,197.16,81315
2019/10/31,09:49:00,197.17,197.30,197.07,197.07,102272
2019/10/31,09:50:00,197.09,197.14,197.00,197.02,45979
2019/10/31,09:51:00,197.02,197.03,196.91,196.97,87025
2019/10/31,09:52:00,196.97,197.15,196.97,197.15,52901
2019/10/31,09:53:00,197.15,197.22,197.13,197.20,58496
2019/10/31,09:54:00,197.21,197.22,197.14,197.15,31991
2019/10/31,09:55:00,197.15,197.21,196.99,197.04,605944
2019/10/31,09:56:00,197.03,197.19,197.03,197.15,459642
2019/10/31,09:57:00,197.16,197.20,196.96,196.98,170166
2019/10/31,09:58:00,196.97,197.06,196.96,197.01,56290
2019/10/31,09:59:00,197.01,197.08,196.98,197.07,45673
2019/10/31,10:00:00,197.06,197.06,196.92,196.93,32651
2019/10/31,10:01:00,196.93,196.93,196.79,196.80,100097
2019/10/31,10:02:00,196.79,196.82,196.73,196.78,114891
2019/10/31,10:03:00,196.77,196.82,196.70,196.80,54615
2019/10/31,10:04:00,196.80,196.83,196.74,196.82,14685
2019/10/31,10:05:00,196.80,196.84,196.77,196.81,33211
2019/10/31,10:06:00,196.83,196.88,196.80,196.82,43378
2019/10/31,10:07:00,196.82,196.94,196.78,196.91,64233
2019/10/31,10:08:00,196.91,197.02,196.91,196.98,68913
2019/10/31,10:09:00,196.98,197.00,196.93,196.97,36633
2019/10/31,10:10:00,196.98,197.08,196.94,197.07,36192
2019/10/31,10:11:00,197.06,197.06,196.88,196.91,53121
2019/10/31,10:12:00,196.89,196.89,196.65,196.67,99430
2019/10/31,10:13:00,196.65,196.71,196.61,196.68,143251
2019/10/31,10:14:00,196.68,196.68,196.50,196.50,115611
2019/10/31,10:15:00,196.50,196.54,196.43,196.44,63544
2019/10/31,10:16:00,196.44,196.55,196.38,196.53,53290
2019/10/31,10:17:00,196.53,196.61,196.53,196.59,52955
2019/10/31,10:18:00,196.59,196.62,196.56,196.59,62773
2019/10/31,10:19:00,196.59,196.60,196.48,196.54,105771
2019/10/31,10:20:00,196.54,196.58,196.54,196.56,12772
2019/10/31,10:21:00,196.56,196.61,196.48,196.58,20962
2019/10/31,10:22:00,196.59,196.62,196.52,196.59,23270
2019/10/31,10:23:00,196.59,196.62,196.42,196.43,49711
2019/10/31,10:24:00,196.43,196.44,196.20,196.27,265330
2019/10/31,10:25:00,196.26,196.32,196.21,196.27,90269
2019/10/31,10:26:00,196.27,196.39,196.27,196.36,87882
2019/10/31,10:27:00,196.36,196.44,196.32,196.40,454068
2019/10/31,10:28:00,196.40,196.47,196.38,196.43,107336
2019/10/31,10:29:00,196.44,196.45,196.31,196.36,70922
2019/10/31,10:30:00,196.36,196.40,196.28,196.40,41944
2019/10/31,10:31:00,196.39,196.39,196.13,196.19,72170
2019/10/31,10:32:00,196.19,196.21,196.11,196.13,61368
2019/10/31,10:33:00,196.13,196.15,196.00,196.02,82809
2019/10/31,10:34:00,196.03,196.08,195.98,196.02,97585
2019/10/31,10:35:00,196.01,196.09,195.98,196.07,98468
2019/10/31,10:36:00,196.06,196.12,195.94,196.11,73236
2019/10/31,10:37:00,196.10,196.19,196.09,196.11,116009
2019/10/31,10:38:00,196.12,196.17,196.12,196.13,33035
2019/10/31,10:39:00,196.13,196.19,196.08,196.19,47915
2019/10/31,10:40:00,196.19,196.20,196.14,196.16,36555
2019/10/31,10:41:00,196.16,196.17,196.09,196.11,74502
2019/10/31,10:42:00,196.11,196.27,196.08,196.27,113009
2019/10/31,10:43:00,196.26,196.38,196.24,196.37,101227
2019/10/31,10:44:00,196.36,196.42,196.33,196.40,35667
2019/10/31,10:45:00,196.41,196.43,196.35,196.38,119173
2019/10/31,10:46:00,196.37,196.44,196.30,196.44,46334
2019/10/31,10:47:00,196.44,196.48,196.38,196.45,48885
2019/10/31,10:48:00,196.43,196.43,196.36,196.42,33037
2019/10/31,10:49:00,196.43,196.57,196.43,196.54,78828
2019/10/31,10:50:00,196.55,196.61,196.55,196.58,85197
2019/10/31,10:51:00,196.60,196.60,196.56,196.58,53103
2019/10/31,10:52:00,196.58,196.61,196.55,196.60,88317
2019/10/31,10:53:00,196.59,196.65,196.58,196.61,80000
2019/10/31,10:54:00,196.60,196.65,196.58,196.59,116362
2019/10/31,10:55:00,196.59,196.70,196.59,196.69,42098
2019/10/31,10:56:00,196.69,196.69,196.58,196.58,64552
2019/10/31,10:57:00,196.59,196.65,196.59,196.65,211840
2019/10/31,10:58:00,196.66,196.75,196.65,196.74,39442
2019/10/31,10:59:00,196.73,196.85,196.69,196.72,556888
2019/10/31,11:00:00,196.73,196.84,196.73,196.83,474895
2019/10/31,11:01:00,196.83,196.83,196.73,196.74,61756
2019/10/31,11:02:00,196.76,196.76,196.72,196.74,72095
2019/10/31,11:03:00,196.74,196.76,196.68,196.71,53665
2019/10/31,11:04:00,196.71,196.75,196.71,196.72,21759
2019/10/31,11:05:00,196.72,196.72,196.68,196.70,17941
2019/10/31,11:06:00,196.71,196.91,196.71,196.89,96289
2019/10/31,11:07:00,196.89,197.01,196.89,196.99,145720
2019/10/31,11:08:00,197.01,197.02,196.97,196.98,34223
2019/10/31,11:09:00,196.98,197.04,196.97,196.97,23002
2019/10/31,11:10:00,196.97,197.04,196.96,197.02,80170
2019/10/31,11:11:00,197.02,197.06,196.96,196.98,33671
2019/10/31,11:12:00,196.98,197.01,196.96,197.00,73153
2019/10/31,11:13:00,197.00,197.05,197.00,197.02,22148
2019/10/31,11:14:00,197.02,197.04,197.00,197.02,37982
2019/10/31,11:15:00,197.02,197.06,197.00,197.03,27422
2019/10/31,11:16:00,197.03,197.15,197.03,197.12,33801
2019/10/31,11:17:00,197.12,197.12,197.02,197.02,39923
2019/10/31,11:18:00,197.02,197.02,196.97,196.97,35121
2019/10/31,11:19:00,196.97,196.98,196.90,196.93,57061
2019/10/31,11:20:00,196.90,196.92,196.86,196.88,61291
2019/10/31,11:21:00,196.87,196.95,196.84,196.93,38582
2019/10/31,11:22:00,196.93,196.97,196.91,196.93,8542
2019/10/31,11:23:00,196.93,196.94,196.87,196.87,275159
2019/10/31,11:24:00,196.87,196.92,196.87,196.88,181659
2019/10/31,11:25:00,196.88,196.93,196.88,196.91,32402
2019/10/31,11:26:00,196.93,197.00,196.93,196.93,399030
2019/10/31,11:27:00,196.94,196.94,196.80,196.84,54240
2019/10/31,11:28:00,196.84,196.86,196.70,196.71,76810
2019/10/31,11:29:00,196.71,196.82,196.71,196.82,59719
2019/10/31,11:30:00,196.84,196.86,196.82,196.82,18253
2019/10/31,11:31:00,196.82,196.89,196.77,196.88,29867
2019/10/31,11:32:00,196.88,196.95,196.83,196.84,64116
2019/10/31,11:33:00,196.83,196.83,196.76,196.80,29871
2019/10/31,11:34:00,196.79,196.88,196.78,196.88,35282
2019/10/31,11:35:00,196.87,196.89,196.74,196.75,72664
2019/10/31,11:36:00,196.75,196.75,196.66,196.72,35389
2019/10/31,11:37:00,196.72,196.80,196.72,196.74,22673
2019/10/31,11:38:00,196.74,196.78,196.73,196.74,7296
2019/10/31,11:39:00,196.76,196.87,196.74,196.87,31743
2019/10/31,11:40:00,196.87,196.99,196.86,196.99,27930
2019/10/31,11:41:00,197.00,197.02,196.96,196.99,40556
2019/10/31,11:42:00,197.00,197.05,196.97,197.04,60408
2019/10/31,11:43:00,197.04,197.11,197.04,197.09,68241
2019/10/31,11:44:00,197.09,197.09,197.05,197.05,17164
2019/10/31,11:45:00,197.05,197.05,197.00,197.00,19302
2019/10/31,11:46:00,197.00,197.01,196.93,197.00,20523
2019/10/31,11:47:00,197.00,197.04,196.95,196.95,18361
2019/10/31,11:48:00,196.96,197.01,196.94,197.00,7742
2019/10/31,11:49:00,197.00,197.02,196.89,196.90,66554
2019/10/31,11:50:00,196.90,196.90,196.85,196.90,14585
2019/10/31,11:51:00,196.90,196.98,196.89,196.97,11097
2019/10/31,11:52:00,196.98,197.01,196.90,196.90,34411
2019/10/31,11:53:00,196.91,196.92,196.85,196.91,21942
2019/10/31,11:54:00,196.91,196.91,196.85,196.88,39367
2019/10/31,11:55:00,196.88,196.97,196.88,196.97,19868
2019/10/31,11:56:00,196.97,197.00,196.93,196.94,19155
2019/10/31,11:57:00,196.94,196.99,196.90,196.98,19994
2019/10/31,11:58:00,196.99,196.99,196.91,196.92,32701
2019/10/31,11:59:00,196.92,196.93,196.82,196.82,45435
2019/10/31,12:00:00,196.82,196.83,196.69,196.71,61881
2019/10/31,12:01:00,196.71,196.79,196.67,196.68,44133
2019/10/31,12:02:00,196.68,196.70,196.58,196.59,27209
2019/10/31,12:03:00,196.59,196.61,196.55,196.61,34352
2019/10/31,12:04:00,196.61,196.66,196.55,196.55,31301
2019/10/31,12:05:00,196.56,196.57,196.42,196.42,96390
2019/10/31,12:06:00,196.42,196.50,196.38,196.43,154511
2019/10/31,12:07:00,196.42,196.50,196.39,196.50,31913
2019/10/31,12:08:00,196.50,196.58,196.50,196.57,21794
2019/10/31,12:09:00,196.57,196.61,196.55,196.61,14580
2019/10/31,12:10:00,196.61,196.62,196.57,196.60,5582
2019/10/31,12:11:00,196.60,196.61,196.54,196.56,106485
2019/10/31,12:12:00,196.56,196.58,196.54,196.58,12378
2019/10/31,12:13:00,196.58,196.66,196.53,196.65,26443
2019/10/31,12:14:00,196.65,196.72,196.63,196.71,42573
2019/10/31,12:15:00,196.72,196.75,196.70,196.70,16053
2019/10/31,12:16:00,196.70,196.71,196.57,196.62,38756
2019/10/31,12:17:00,196.62,196.62,196.57,196.59,8902
2019/10/31,12:18:00,196.59,196.59,196.53,196.53,11137
2019/10/31,12:19:00,196.54,196.56,196.48,196.48,25865
2019/10/31,12:20:00,196.49,196.52,196.45,196.45,21874
2019/10/31,12:21:00,196.46,196.49,196.45,196.47,20301
2019/10/31,12:22:00,196.46,196.55,196.46,196.53,11151
2019/10/31,12:23:00,196.55,196.60,196.52,196.56,9771
2019/10/31,12:24:00,196.56,196.57,196.44,196.45,15864
2019/10/31,12:25:00,196.44,196.47,196.37,196.45,71425
2019/10/31,12:26:00,196.45,196.56,196.44,196.52,21311
2019/10/31,12:27:00,196.51,196.58,196.51,196.56,11346
2019/10/31,12:28:00,196.56,196.56,196.49,196.56,32880
2019/10/31,12:29:00,196.57,196.59,196.54,196.56,7816
2019/10/31,12:30:00,196.57,196.60,196.56,196.59,13067
2019/10/31,12:31:00,196.59,196.60,196.54,196.55,18715
2019/10/31,12:32:00,196.56,196.60,196.52,196.57,14520
2019/10/31,12:33:00,196.58,196.58,196.48,196.48,5595
2019/10/31,12:34:00,196.47,196.56,196.45,196.56,26150
2019/10/31,12:35:00,196.57,196.57,196.45,196.46,28324
2019/10/31,12:36:00,196.46,196.55,196.45,196.51,16352
2019/10/31,12:37:00,196.51,196.51,196.46,196.48,48988
2019/10/31,12:38:00,196.51,196.54,196.47,196.47,17359
2019/10/31,12:39:00,196.47,196.48,196.32,196.38,35691
2019/10/31,12:40:00,196.37,196.42,196.36,196.39,23008
2019/10/31,12:41:00,196.37,196.38,196.33,196.36,29247
2019/10/31,12:42:00,196.36,196.38,196.25,196.31,116535
2019/10/31,12:43:00,196.31,196.32,196.24,196.25,30029
2019/10/31,12:44:00,196.24,196.30,196.23,196.30,27571
2019/10/31,12:45:00,196.30,196.35,196.28,196.35,47438
2019/10/31,12:46:00,196.36,196.36,196.26,196.26,35775
2019/10/31,12:47:00,196.27,196.28,196.21,196.23,53250
2019/10/31,12:48:00,196.23,196.29,196.22,196.26,55573
2019/10/31,12:49:00,196.26,196.33,196.26,196.33,30141
2019/10/31,12:50:00,196.33,196.33,196.29,196.32,16714
2019/10/31,12:51:00,196.32,196.33,196.26,196.27,15452
2019/10/31,12:52:00,196.26,196.32,196.26,196.30,35221
2019/10/31,12:53:00,196.31,196.40,196.31,196.37,39608
2019/10/31,12:54:00,196.38,196.41,196.34,196.36,15318
2019/10/31,12:55:00,196.36,196.38,196.35,196.38,6598
2019/10/31,12:56:00,196.38,196.44,196.36,196.39,54375
2019/10/31,12:57:00,196.40,196.44,196.40,196.43,13697
2019/10/31,12:58:00,196.42,196.43,196.39,196.43,130846
2019/10/31,12:59:00,196.43,196.43,196.39,196.39,10011
2019/10/31,13:00:00,196.39,196.41,196.39,196.40,4782
2019/10/31,13:01:00,196.41,196.43,196.35,196.41,24071
2019/10/31,13:02:00,196.41,196.43,196.38,196.40,7420
2019/10/31,13:03:00,196.40,196.51,196.40,196.50,29598
2019/10/31,13:04:00,196.51,196.55,196.51,196.54,16703
2019/10/31,13:05:00,196.54,196.54,196.48,196.52,41330
2019/10/31,13:06:00,196.52,196.56,196.49,196.53,12318
2019/10/31,13:07:00,196.52,196.56,196.52,196.54,305472
2019/10/31,13:08:00,196.54,196.58,196.54,196.56,13551
2019/10/31,13:09:00,196.56,196.62,196.56,196.59,12355
2019/10/31,13:10:00,196.59,196.62,196.58,196.60,11928
2019/10/31,13:11:00,196.61,196.61,196.57,196.59,11291
2019/10/31,13:12:00,196.59,196.61,196.56,196.56,16720
2019/10/31,13:13:00,196.56,196.56,196.49,196.49,25736
2019/10/31,13:14:00,196.49,196.53,196.36,196.47,182905
2019/10/31,13:15:00,196.46,196.51,196.42,196.50,33678
2019/10/31,13:16:00,196.48,196.50,196.44,196.45,30251
2019/10/31,13:17:00,196.45,196.45,196.40,196.40,12695
2019/10/31,13:18:00,196.40,196.46,196.40,196.46,22035
2019/10/31,13:19:00,196.46,196.53,196.46,196.49,34287
2019/10/31,13:20:00,196.50,196.50,196.44,196.48,20532
2019/10/31,13:21:00,196.50,196.57,196.50,196.57,6421
2019/10/31,13:22:00,196.59,196.59,196.55,196.55,15631
2019/10/31,13:23:00,196.56,196.58,196.53,196.56,10589
2019/10/31,13:24:00,196.55,196.55,196.50,196.51,31045
2019/10/31,13:25:00,196.51,196.53,196.49,196.51,13738
2019/10/31,13:26:00,196.51,196.53,196.49,196.53,13137
2019/10/31,13:27:00,196.53,196.61,196.53,196.57,62170
2019/10/31,13:28:00,196.57,196.58,196.54,196.55,7371
2019/10/31,13:29:00,196.55,196.59,196.54,196.55,6129
2019/10/31,13:30:00,196.56,196.62,196.56,196.62,20003
2019/10/31,13:31:00,196.63,196.66,196.59,196.64,46354
2019/10/31,13:32:00,196.66,196.68,196.64,196.66,50686
2019/10/31,13:33:00,196.66,196.74,196.66,196.74,57271
2019/10/31,13:34:00,196.74,196.76,196.70,196.73,26662
2019/10/31,13:35:00,196.73,196.73,196.69,196.70,21441
2019/10/31,13:36:00,196.70,196.74,196.67,196.73,34406
2019/10/31,13:37:00,196.73,196.76,196.72,196.75,18642
2019/10/31,13:38:00,196.75,196.76,196.71,196.72,27689
2019/10/31,13:39:00,196.73,196.77,196.72,196.77,16434
2019/10/31,13:40:00,196.77,196.79,196.69,196.70,30296
2019/10/31,13:41:00,196.70,196.73,196.68,196.69,48701
2019/10/31,13:42:00,196.69,196.74,196.69,196.72,13856
2019/10/31,13:43:00,196.72,196.77,196.71,196.71,24918
2019/10/31,13:44:00,196.71,196.72,196.66,196.66,23624
2019/10/31,13:45:00,196.66,196.68,196.62,196.62,21190
2019/10/31,13:46:00,196.62,196.64,196.56,196.57,31401
2019/10/31,13:47:00,196.57,196.61,196.57,196.60,13571
2019/10/31,13:48:00,196.60,196.65,196.59,196.60,10845
2019/10/31,13:49:00,196.60,196.60,196.56,196.58,8655
2019/10/31,13:50:00,196.58,196.58,196.47,196.47,26771
2019/10/31,13:51:00,196.47,196.50,196.45,196.49,21091
2019/10/31,13:52:00,196.49,196.51,196.47,196.51,12954
2019/10/31,13:53:00,196.51,196.52,196.50,196.51,6372
2019/10/31,13:54:00,196.51,196.55,196.51,196.55,7974
2019/10/31,13:55:00,196.55,196.59,196.55,196.57,13881
2019/10/31,13:56:00,196.57,196.60,196.57,196.58,3799
2019/10/31,13:57:00,196.58,196.61,196.55,196.61,5948
2019/10/31,13:58:00,196.61,196.62,196.60,196.61,5772
2019/10/31,13:59:00,196.62,196.65,196.58,196.58,7113
2019/10/31,14:00:00,196.58,196.59,196.50,196.50,19644
2019/10/31,14:01:00,196.50,196.50,196.43,196.44,24990
2019/10/31,14:02:00,196.45,196.48,196.41,196.44,28017
2019/10/31,14:03:00,196.43,196.43,196.34,196.36,37871
2019/10/31,14:04:00,196.35,196.39,196.29,196.32,32401
2019/10/31,14:05:00,196.31,196.35,196.29,196.35,81290
2019/10/31,14:06:00,196.36,196.41,196.35,196.40,17607
2019/10/31,14:07:00,196.40,196.42,196.39,196.41,22482
2019/10/31,14:08:00,196.41,196.44,196.40,196.43,25542
2019/10/31,14:09:00,196.43,196.46,196.42,196.42,29916
2019/10/31,14:10:00,196.42,196.42,196.36,196.37,22099
2019/10/31,14:11:00,196.37,196.37,196.32,196.35,18305
2019/10/31,14:12:00,196.35,196.43,196.35,196.43,16345
2019/10/31,14:13:00,196.43,196.46,196.41,196.46,16551
2019/10/31,14:14:00,196.46,196.46,196.43,196.44,21034
2019/10/31,14:15:00,196.45,196.47,196.44,196.46,13089
2019/10/31,14:16:00,196.46,196.46,196.42,196.43,17967
2019/10/31,14:17:00,196.44,196.44,196.33,196.36,267699
2019/10/31,14:18:00,196.37,196.41,196.34,196.34,15918
2019/10/31,14:19:00,196.35,196.40,196.35,196.40,13829
2019/10/31,14:20:00,196.39,196.42,196.36,196.37,14992
2019/10/31,14:21:00,196.37,196.37,196.29,196.34,21898
2019/10/31,14:22:00,196.34,196.38,196.32,196.33,23104
2019/10/31,14:23:00,196.33,196.37,196.33,196.37,28034
2019/10/31,14:24:00,196.37,196.43,196.37,196.42,39278
2019/10/31,14:25:00,196.41,196.41,196.38,196.39,14377
2019/10/31,14:26:00,196.39,196.41,196.36,196.36,19058
2019/10/31,14:27:00,196.36,196.41,196.35,196.41,8363
2019/10/31,14:28:00,196.42,196.48,196.42,196.46,18027
2019/10/31,14:29:00,196.46,196.50,196.43,196.44,16656
2019/10/31,14:30:00,196.45,196.48,196.39,196.42,11265
2019/10/31,14:31:00,196.43,196.47,196.38,196.47,26386
2019/10/31,14:32:00,196.48,196.48,196.46,196.46,12653
2019/10/31,14:33:00,196.48,196.51,196.48,196.51,13648
2019/10/31,14:34:00,196.50,196.51,196.45,196.46,14109
2019/10/31,14:35:00,196.46,196.46,196.41,196.43,66452
2019/10/31,14:36:00,196.44,196.49,196.43,196.48,124027
2019/10/31,14:37:00,196.48,196.49,196.44,196.44,13848
2019/10/31,14:38:00,196.44,196.47,196.42,196.43,10679
2019/10/31,14:39:00,196.43,196.46,196.39,196.39,31029
2019/10/31,14:40:00,196.39,196.40,196.31,196.32,89270
2019/10/31,14:41:00,196.32,196.33,196.22,196.28,40822
2019/10/31,14:42:00,196.28,196.30,196.22,196.22,21322
2019/10/31,14:43:00,196.22,196.27,196.19,196.26,22742
2019/10/31,14:44:00,196.26,196.32,196.26,196.27,26910
2019/10/31,14:45:00,196.27,196.31,196.27,196.30,18878
2019/10/31,14:46:00,196.30,196.31,196.24,196.25,18661
2019/10/31,14:47:00,196.25,196.28,196.23,196.24,72481
2019/10/31,14:48:00,196.22,196.22,196.11,196.13,37174
2019/10/31,14:49:00,196.14,196.27,196.13,196.25,31165
2019/10/31,14:50:00,196.26,196.34,196.26,196.34,21364
2019/10/31,14:51:00,196.34,196.36,196.31,196.35,14049
2019/10/31,14:52:00,196.35,196.38,196.30,196.38,16873
2019/10/31,14:53:00,196.37,196.38,196.35,196.36,4926
2019/10/31,14:54:00,196.36,196.38,196.34,196.36,8581
2019/10/31,14:55:00,196.37,196.37,196.31,196.36,11431
2019/10/31,14:56:00,196.36,196.41,196.35,196.35,25296
2019/10/31,14:57:00,196.37,196.40,196.36,196.39,17486
2019/10/31,14:58:00,196.40,196.42,196.39,196.41,8790
2019/10/31,14:59:00,196.42,196.49,196.42,196.47,30255
2019/10/31,15:00:00,196.47,196.51,196.47,196.48,14548
2019/10/31,15:01:00,196.48,196.52,196.43,196.50,60699
2019/10/31,15:02:00,196.50,196.53,196.48,196.48,24271
2019/10/31,15:03:00,196.48,196.49,196.45,196.47,14799
2019/10/31,15:04:00,196.48,196.49,196.45,196.47,10347
2019/10/31,15:05:00,196.47,196.58,196.47,196.56,28784
2019/10/31,15:06:00,196.56,196.61,196.55,196.58,27608
2019/10/31,15:07:00,196.59,196.62,196.55,196.62,20774
2019/10/31,15:08:00,196.63,196.63,196.59,196.59,19085
2019/10/31,15:09:00,196.59,196.62,196.59,196.60,21137
2019/10/31,15:10:00,196.60,196.60,196.56,196.58,22264
2019/10/31,15:11:00,196.58,196.62,196.55,196.56,15776
2019/10/31,15:12:00,196.57,196.61,196.56,196.59,8407
2019/10/31,15:13:00,196.58,196.63,196.55,196.63,12921
2019/10/31,15:14:00,196.63,196.72,196.60,196.70,37464
2019/10/31,15:15:00,196.71,196.76,196.68,196.70,56858
2019/10/31,15:16:00,196.71,196.75,196.65,196.67,23994
2019/10/31,15:17:00,196.66,196.70,196.64,196.69,32112
2019/10/31,15:18:00,196.69,196.73,196.68,196.69,20351
2019/10/31,15:19:00,196.68,196.74,196.68,196.72,378828
2019/10/31,15:20:00,196.72,196.73,196.68,196.68,18409
2019/10/31,15:21:00,196.68,196.71,196.66,196.68,31156
2019/10/31,15:22:00,196.68,196.69,196.65,196.66,41147
2019/10/31,15:23:00,196.66,196.67,196.64,196.65,66637
2019/10/31,15:24:00,196.65,196.65,196.60,196.61,29583
2019/10/31,15:25:00,196.62,196.65,196.58,196.63,51419
2019/10/31,15:26:00,196.63,196.67,196.60,196.61,20495
2019/10/31,15:27:00,196.61,196.64,196.60,196.61,24810
2019/10/31,15:28:00,196.61,196.65,196.60,196.61,31207
2019/10/31,15:29:00,196.61,196.61,196.56,196.56,9524
2019/10/31,15:30:00,196.56,196.57,196.53,196.55,62609
2019/10/31,15:31:00,196.55,196.61,196.50,196.58,43086
2019/10/31,15:32:00,196.58,196.69,196.58,196.66,43197
2019/10/31,15:33:00,196.66,196.78,196.65,196.78,59708
2019/10/31,15:34:00,196.78,196.89,196.78,196.89,99084
2019/10/31,15:35:00,196.90,196.90,196.80,196.84,76634
2019/10/31,15:36:00,196.85,196.85,196.75,196.75,47132
2019/10/31,15:37:00,196.74,196.80,196.72,196.72,37764
2019/10/31,15:38:00,196.72,196.75,196.70,196.74,48265
2019/10/31,15:39:00,196.74,196.74,196.68,196.70,24839
2019/10/31,15:40:00,196.69,196.72,196.67,196.70,22395
2019/10/31,15:41:00,196.71,196.77,196.70,196.71,94220
2019/10/31,15:42:00,196.71,196.74,196.71,196.72,19511
2019/10/31,15:43:00,196.72,196.76,196.72,196.72,18419
2019/10/31,15:44:00,196.72,196.74,196.68,196.68,11435
2019/10/31,15:45:00,196.68,196.69,196.63,196.67,23040
2019/10/31,15:46:00,196.67,196.70,196.66,196.68,32121
2019/10/31,15:47:00,196.69,196.70,196.64,196.67,49321
2019/10/31,15:48:00,196.67,196.70,196.61,196.63,72018
2019/10/31,15:49:00,196.63,196.68,196.61,196.66,67534
2019/10/31,15:50:00,196.66,196.68,196.62,196.64,66459
2019/10/31,15:51:00,196.64,196.65,196.49,196.51,199033
2019/10/31,15:52:00,196.52,196.57,196.51,196.57,189472
2019/10/31,15:53:00,196.58,196.60,196.55,196.59,149552
2019/10/31,15:54:00,196.60,196.69,196.59,196.69,142667
2019/10/31,15:55:00,196.70,196.74,196.61,196.63,284921
2019/10/31,15:56:00,196.63,196.79,196.52,196.76,758872
2019/10/31,15:57:00,196.77,196.82,196.75,196.76,241839
2019/10/31,15:58:00,196.77,196.81,196.74,196.80,129548
2019/10/31,15:59:00,196.80,196.84,196.79,196.84,245093
2019/10/31,16:00:00,196.84,197.09,196.67,197.08,1494988
2019/11/01,09:31:00,197.93,198.13,197.87,197.94,117988
2019/11/01,09:32:00,197.94,197.94,197.75,197.81,127148
2019/11/01,09:33:00,197.82,197.83,197.72,197.80,88605
2019/11/01,09:34:00,197.78,197.82,197.70,197.76,102616
2019/11/01,09:35:00,197.78,197.88,197.76,197.80,53764
2019/11/01,09:36:00,197.79,197.91,197.77,197.91,65704
2019/11/01,09:37:00,197.91,197.95,197.81,197.93,366247
2019/11/01,09:38:00,197.93,197.97,197.75,197.89,169955
2019/11/01,09:39:00,197.89,197.92,197.83,197.86,72915
2019/11/01,09:40:00,197.87,198.01,197.85,197.90,72343
2019/11/01,09:41:00,197.90,197.93,197.80,197.82,82051
2019/11/01,09:42:00,197.82,197.86,197.76,197.85,58428
2019/11/01,09:43:00,197.85,197.92,197.82,197.91,126921
2019/11/01,09:44:00,197.91,197.97,197.90,197.92,49044
2019/11/01,09:45:00,197.92,197.98,197.88,197.96,19143
2019/11/01,09:46:00,197.96,197.98,197.89,197.96,39131
2019/11/01,09:47:00,197.97,198.00,197.90,197.93,28413
2019/11/01,09:48:00,197.94,198.02,197.92,198.00,890297
2019/11/01,09:49:00,198.00,198.07,198.00,198.02,98983
2019/11/01,09:50:00,198.02,198.08,198.00,198.00,43201
2019/11/01,09:51:00,198.01,198.11,198.01,198.09,32423
2019/11/01,09:52:00,198.09,198.09,198.04,198.07,44621
2019/11/01,09:53:00,198.07,198.12,198.05,198.11,35126
2019/11/01,09:54:00,198.11,198.25,198.11,198.21,72426
2019/11/01,09:55:00,198.21,198.37,198.20,198.35,203255
2019/11/01,09:56:00,198.35,198.42,198.25,198.28,111820
2019/11/01,09:57:00,198.29,198.30,198.22,198.24,48934
2019/11/01,09:58:00,198.23,198.27,198.18,198.20,42391
2019/11/01,09:59:00,198.20,198.26,198.19,198.22,39444
2019/11/01,10:00:00,198.22,198.24,198.14,198.23,45802
2019/11/01,10:01:00,198.22,198.22,197.93,198.21,256509
2019/11/01,10:02:00,198.21,198.39,198.20,198.38,110379
2019/11/01,10:03:00,198.38,198.59,198.35,198.57,128400
2019/11/01,10:04:00,198.58,198.70,198.58,198.65,98819
2019/11/01,10:05:00,198.66,198.67,198.55,198.56,73311
2019/11/01,10:06:00,198.56,198.70,198.54,198.68,139702
2019/11/01,10:07:00,198.68,198.77,198.64,198.71,180044
2019/11/01,10:08:00,198.71,198.74,198.69,198.74,814331
2019/11/01,10:09:00,198.74,198.74,198.67,198.67,60764
2019/11/01,10:10:00,198.67,198.70,198.63,198.66,83423
2019/11/01,10:11:00,198.66,198.69,198.65,198.69,43917
2019/11/01,10:12:00,198.69,198.70,198.63,198.66,55777
2019/11/01,10:13:00,198.67,198.71,198.66,198.70,80510
2019/11/01,10:14:00,198.70,198.77,198.68,198.69,64530
2019/11/01,10:15:00,198.69,198.70,198.64,198.69,32699
2019/11/01,10:16:00,198.69,198.75,198.63,198.63,58391
2019/11/01,10:17:00,198.63,198.72,198.63,198.72,20444
2019/11/01,10:18:00,198.72,198.72,198.63,198.63,14153
2019/11/01,10:19:00,198.64,198.67,198.58,198.60,48709
2019/11/01,10:20:00,198.61,198.63,198.56,198.60,64106
2019/11/01,10:21:00,198.60,198.65,198.54,198.57,49171
2019/11/01,10:22:00,198.58,198.59,198.48,198.51,74271
2019/11/01,10:23:00,198.51,198.58,198.50,198.58,38139
2019/11/01,10:24:00,198.58,198.60,198.54,198.55,30621
2019/11/01,10:25:00,198.55,198.58,198.50,198.56,190006
2019/11/01,10:26:00,198.56,198.61,198.54,198.54,34704
2019/11/01,10:27:00,198.55,198.58,198.53,198.57,34261
2019/11/01,10:28:00,198.56,198.56,198.48,198.49,47235
2019/11/01,10:29:00,198.49,198.50,198.45,198.49,41354
2019/11/01,10:30:00,198.49,198.53,198.49,198.53,43410
2019/11/01,10:31:00,198.53,198.60,198.52,198.58,62177
2019/11/01,10:32:00,198.58,198.61,198.54,198.55,31661
2019/11/01,10:33:00,198.54,198.54,198.43,198.50,20031
2019/11/01,10:34:00,198.50,198.53,198.42,198.43,20323
2019/11/01,10:35:00,198.42,198.44,198.39,198.41,55083
2019/11/01,10:36:00,198.42,198.44,198.33,198.33,35240
2019/11/01,10:37:00,198.33,198.33,198.27,198.32,28884
2019/11/01,10:38:00,198.31,198.39,198.30,198.37,20601
2019/11/01,10:39:00,198.38,198.38,198.34,198.38,43741
2019/11/01,10:40:00,198.38,198.41,198.36,198.36,22071
2019/11/01,10:41:00,198.36,198.40,198.31,198.38,49956
2019/11/01,10:42:00,198.38,198.39,198.35,198.39,99255
2019/11/01,10:43:00,198.38,198.41,198.36,198.38,65318
2019/11/01,10:44:00,198.39,198.40,198.36,198.38,31551
2019/11/01,10:45:00,198.38,198.42,198.37,198.42,23326
2019/11/01,10:46:00,198.43,198.43,198.41,198.42,15169
2019/11/01,10:47:00,198.42,198.48,198.42,198.44,27940
2019/11/01,10:48:00,198.44,198.45,198.38,198.40,22817
2019/11/01,10:49:00,198.40,198.40,198.34,198.37,40084
2019/11/01,10:50:00,198.37,198.40,198.35,198.39,21870
2019/11/01,10:51:00,198.38,198.46,198.37,198.40,33192
2019/11/01,10:52:00,198.40,198.42,198.38,198.41,16028
2019/11/01,10:53:00,198.41,198.44,198.38,198.43,21474
2019/11/01,10:54:00,198.43,198.48,198.42,198.47,11337
2019/11/01,10:55:00,198.47,198.50,198.46,198.49,13940
2019/11/01,10:56:00,198.49,198.53,198.49,198.51,95633
2019/11/01,10:57:00,198.51,198.51,198.44,198.44,29013
2019/11/01,10:58:00,198.44,198.46,198.41,198.44,72818
2019/11/01,10:59:00,198.44,198.47,198.43,198.43,22987
2019/11/01,11:00:00,198.44,198.45,198.40,198.45,42734
2019/11/01,11:01:00,198.44,198.46,198.40,198.43,31866
2019/11/01,11:02:00,198.41,198.44,198.36,198.37,67109
2019/11/01,11:03:00,198.37,198.37,198.25,198.32,50272
2019/11/01,11:04:00,198.32,198.36,198.32,198.33,31425
2019/11/01,11:05:00,198.33,198.34,198.28,198.31,25503
2019/11/01,11:06:00,198.31,198.35,198.30,198.35,16265
2019/11/01,11:07:00,198.35,198.36,198.31,198.35,44096
2019/11/01,11:08:00,198.35,198.38,198.34,198.37,19123
2019/11/01,11:09:00,198.37,198.41,198.36,198.40,39907
2019/11/01,11:10:00,198.40,198.43,198.39,198.42,26962
2019/11/01,11:11:00,198.43,198.43,198.38,198.40,20629
2019/11/01,11:12:00,198.40,198.42,198.38,198.40,18029
2019/11/01,11:13:00,198.40,198.42,198.37,198.38,19097
2019/11/01,11:14:00,198.38,198.43,198.37,198.42,13295
2019/11/01,11:15:00,198.43,198.45,198.42,198.44,16843
2019/11/01,11:16:00,198.43,198.45,198.42,198.45,13489
2019/11/01,11:17:00,198.45,198.45,198.41,198.44,6974
2019/11/01,11:18:00,198.44,198.44,198.40,198.40,39665
2019/11/01,11:19:00,198.40,198.41,198.36,198.39,32770
2019/11/01,11:20:00,198.37,198.41,198.37,198.39,7996
2019/11/01,11:21:00,198.39,198.39,198.33,198.34,16350
2019/11/01,11:22:00,198.35,198.37,198.31,198.31,26910
2019/11/01,11:23:00,198.31,198.34,198.30,198.33,5895
2019/11/01,11:24:00,198.33,198.34,198.30,198.34,12394
2019/11/01,11:25:00,198.34,198.35,198.31,198.34,4737
2019/11/01,11:26:00,198.34,198.36,198.30,198.32,12849
2019/11/01,11:27:00,198.32,198.32,198.23,198.24,18455
2019/11/01,11:28:00,198.24,198.24,198.19,198.19,24247
2019/11/01,11:29:00,198.19,198.23,198.17,198.18,36099
2019/11/01,11:30:00,198.18,198.24,198.18,198.22,17123
2019/11/01,11:31:00,198.22,198.22,198.19,198.20,15588
2019/11/01,11:32:00,198.20,198.24,198.19,198.20,26892
2019/11/01,11:33:00,198.21,198.21,198.18,198.18,23634
2019/11/01,11:34:00,198.18,198.23,198.18,198.20,77374
2019/11/01,11:35:00,198.20,198.22,198.19,198.21,70010
2019/11/01,11:36:00,198.21,198.26,198.21,198.24,7691
2019/11/01,11:37:00,198.24,198.30,198.23,198.25,35310
2019/11/01,11:38:00,198.25,198.26,198.23,198.23,24131
2019/11/01,11:39:00,198.23,198.27,198.22,198.22,11651
2019/11/01,11:40:00,198.21,198.22,198.19,198.22,12805
2019/11/01,11:41:00,198.21,198.24,198.20,198.23,7474
2019/11/01,11:42:00,198.23,198.27,198.23,198.27,12972
2019/11/01,11:43:00,198.27,198.27,198.23,198.27,15282
2019/11/01,11:44:00,198.27,198.28,198.27,198.28,9172
2019/11/01,11:45:00,198.28,198.30,198.26,198.29,26153
2019/11/01,11:46:00,198.29,198.31,198.28,198.29,17805
2019/11/01,11:47:00,198.29,198.34,198.27,198.34,31671
2019/11/01,11:48:00,198.35,198.35,198.30,198.33,23939
2019/11/01,11:49:00,198.33,198.35,198.31,198.32,32379
2019/11/01,11:50:00,198.33,198.36,198.31,198.35,13332
2019/11/01,11:51:00,198.36,198.38,198.34,198.35,20925
2019/11/01,11:52:00,198.36,198.39,198.35,198.37,17505
2019/11/01,11:53:00,198.37,198.38,198.33,198.35,9025
2019/11/01,11:54:00,198.35,198.35,198.28,198.31,20996
2019/11/01,11:55:00,198.30,198.30,198.25,198.28,11599
2019/11/01,11:56:00,198.26,198.27,198.21,198.26,19424
2019/11/01,11:57:00,198.26,198.26,198.23,198.25,3763
2019/11/01,11:58:00,198.25,198.28,198.23,198.23,11091
2019/11/01,11:59:00,198.23,198.26,198.21,198.24,18832
2019/11/01,12:00:00,198.25,198.27,198.23,198.26,10804
2019/11/01,12:01:00,198.27,198.27,198.20,198.20,13147
2019/11/01,12:02:00,198.19,198.22,198.16,198.19,30302
2019/11/01,12:03:00,198.18,198.19,198.08,198.09,45408
2019/11/01,12:04:00,198.11,198.13,198.10,198.12,19313
2019/11/01,12:05:00,198.12,198.12,198.07,198.07,15088
2019/11/01,12:06:00,198.06,198.07,198.03,198.04,13315
2019/11/01,12:07:00,198.04,198.05,197.98,198.01,55720
2019/11/01,12:08:00,198.00,198.03,197.99,198.03,30834
2019/11/01,12:09:00,198.03,198.03,197.94,197.95,28215
2019/11/01,12:10:00,197.95,197.95,197.84,197.88,70140
2019/11/01,12:11:00,197.88,197.90,197.81,197.81,29794
2019/11/01,12:12:00,197.81,197.83,197.66,197.73,232584
2019/11/01,12:13:00,197.72,197.77,197.66,197.76,76232
2019/11/01,12:14:00,197.75,197.81,197.73,197.80,55739
2019/11/01,12:15:00,197.80,197.82,197.76,197.78,25402
2019/11/01,12:16:00,197.77,197.78,197.70,197.73,35294
2019/11/01,12:17:00,197.73,197.75,197.63,197.64,61862
2019/11/01,12:18:00,197.64,197.72,197.64,197.69,21016
2019/11/01,12:19:00,197.69,197.73,197.68,197.70,71000
2019/11/01,12:20:00,197.70,197.75,197.70,197.75,36364
2019/11/01,12:21:00,197.74,197.80,197.72,197.80,87704
2019/11/01,12:22:00,197.79,197.84,197.78,197.84,42065
2019/11/01,12:23:00,197.84,197.86,197.84,197.86,31127
2019/11/01,12:24:00,197.86,197.94,197.85,197.91,59367
2019/11/01,12:25:00,197.92,197.92,197.87,197.91,56634
2019/11/01,12:26:00,197.91,197.92,197.87,197.88,49532
2019/11/01,12:27:00,197.86,197.91,197.86,197.87,18392
2019/11/01,12:28:00,197.87,197.95,197.87,197.91,22957
2019/11/01,12:29:00,197.91,197.96,197.91,197.93,13978
2019/11/01,12:30:00,197.93,197.98,197.93,197.98,16756
2019/11/01,12:31:00,197.98,197.98,197.95,197.98,21963
2019/11/01,12:32:00,197.98,198.00,197.95,197.96,17281
2019/11/01,12:33:00,197.95,197.96,197.91,197.92,15522
2019/11/01,12:34:00,197.93,197.95,197.91,197.94,27176
2019/11/01,12:35:00,197.94,197.97,197.93,197.95,16553
2019/11/01,12:36:00,197.96,197.96,197.92,197.95,14833
2019/11/01,12:37:00,197.95,198.01,197.95,198.00,1267555
2019/11/01,12:38:00,198.01,198.02,197.95,197.95,8745
2019/11/01,12:39:00,197.96,197.97,197.95,197.97,14091
2019/11/01,12:40:00,197.95,198.00,197.94,197.95,75798
2019/11/01,12:41:00,197.95,197.98,197.94,197.97,9038
2019/11/01,12:42:00,197.97,198.00,197.96,197.96,5907
2019/11/01,12:43:00,197.96,197.99,197.95,197.97,11634
2019/11/01,12:44:00,197.97,197.98,197.93,197.93,8439
2019/11/01,12:45:00,197.94,197.96,197.94,197.95,8761
2019/11/01,12:46:00,197.95,198.01,197.95,197.99,24126
2019/11/01,12:47:00,197.98,197.98,197.94,197.94,20946
2019/11/01,12:48:00,197.94,197.96,197.90,197.91,21244
2019/11/01,12:49:00,197.91,197.93,197.90,197.92,5525
2019/11/01,12:50:00,197.93,197.93,197.90,197.91,15946
2019/11/01,12:51:00,197.91,197.93,197.88,197.93,10943
2019/11/01,12:52:00,197.93,197.98,197.93,197.95,21302
2019/11/01,12:53:00,197.95,197.95,197.91,197.93,12115
2019/11/01,12:54:00,197.93,197.94,197.91,197.92,8663
2019/11/01,12:55:00,197.93,197.94,197.89,197.91,17573
2019/11/01,12:56:00,197.91,197.93,197.90,197.91,8774
2019/11/01,12:57:00,197.90,197.94,197.90,197.93,10935
2019/11/01,12:58:00,197.93,197.93,197.85,197.85,21943
2019/11/01,12:59:00,197.85,197.89,197.83,197.84,29282
2019/11/01,13:00:00,197.85,197.86,197.80,197.83,19843
2019/11/01,13:01:00,197.83,197.90,197.80,197.89,15986
2019/11/01,13:02:00,197.88,197.95,197.88,197.93,10362
2019/11/01,13:03:00,197.93,197.97,197.92,197.95,13684
2019/11/01,13:04:00,197.95,197.98,197.95,197.98,12444
2019/11/01,13:05:00,197.98,198.00,197.97,197.98,12529
2019/11/01,13:06:00,197.98,197.99,197.96,197.99,16875
2019/11/01,13:07:00,197.99,198.01,197.97,197.99,13268
2019/11/01,13:08:00,198.00,198.01,197.97,197.97,15022
2019/11/01,13:09:00,197.97,198.03,197.95,198.03,17233
2019/11/01,13:10:00,198.03,198.05,198.00,198.00,15503
2019/11/01,13:11:00,198.00,198.02,197.99,198.01,7709
2019/11/01,13:12:00,198.01,198.01,197.95,197.99,19919
2019/11/01,13:13:00,197.99,198.04,197.97,198.03,48286
2019/11/01,13:14:00,198.03,198.10,198.03,198.09,57591
2019/11/01,13:15:00,198.09,198.12,198.07,198.11,22187
2019/11/01,13:16:00,198.11,198.14,198.10,198.13,29496
2019/11/01,13:17:00,198.13,198.17,198.12,198.15,63697
2019/11/01,13:18:00,198.15,198.17,198.15,198.17,18070
2019/11/01,13:19:00,198.16,198.18,198.13,198.14,41917
2019/11/01,13:20:00,198.14,198.15,198.12,198.13,16895
2019/11/01,13:21:00,198.13,198.21,198.13,198.20,36740
2019/11/01,13:22:00,198.20,198.23,198.19,198.20,22251
2019/11/01,13:23:00,198.20,198.21,198.17,198.17,38509
2019/11/01,13:24:00,198.17,198.17,198.13,198.16,50177
2019/11/01,13:25:00,198.16,198.19,198.15,198.17,11452
2019/11/01,13:26:00,198.19,198.19,198.17,198.18,13660
2019/11/01,13:27:00,198.18,198.18,198.14,198.15,10025
2019/11/01,13:28:00,198.15,198.17,198.14,198.17,7919
2019/11/01,13:29:00,198.17,198.20,198.17,198.18,23809
2019/11/01,13:30:00,198.18,198.21,198.17,198.19,25526
2019/11/01,13:31:00,198.20,198.24,198.20,198.24,29012
2019/11/01,13:32:00,198.24,198.28,198.23,198.24,102566
2019/11/01,13:33:00,198.24,198.25,198.21,198.22,33994
2019/11/01,13:34:00,198.22,198.23,198.19,198.20,20621
2019/11/01,13:35:00,198.20,198.23,198.20,198.21,32365
2019/11/01,13:36:00,198.21,198.26,198.17,198.23,93793
2019/11/01,13:37:00,198.23,198.26,198.21,198.26,25444
2019/11/01,13:38:00,198.26,198.29,198.24,198.27,34631
2019/11/01,13:39:00,198.28,198.31,198.27,198.28,27773
2019/11/01,13:40:00,198.28,198.30,198.27,198.28,15576
2019/11/01,13:41:00,198.28,198.30,198.27,198.28,9056
2019/11/01,13:42:00,198.29,198.30,198.26,198.28,11117
2019/11/01,13:43:00,198.28,198.28,198.25,198.27,15184
2019/11/01,13:44:00,198.27,198.34,198.27,198.34,25196
2019/11/01,13:45:00,198.34,198.34,198.30,198.33,62387
2019/11/01,13:46:00,198.33,198.34,198.31,198.33,8246
2019/11/01,13:47:00,198.33,198.38,198.30,198.36,55225
2019/11/01,13:48:00,198.36,198.44,198.35,198.43,52572
2019/11/01,13:49:00,198.44,198.46,198.41,198.43,92834
2019/11/01,13:50:00,198.43,198.43,198.40,198.41,17431
2019/11/01,13:51:00,198.41,198.42,198.40,198.41,24016
2019/11/01,13:52:00,198.42,198.42,198.40,198.42,10142
2019/11/01,13:53:00,198.41,198.43,198.39,198.43,15237
2019/11/01,13:54:00,198.43,198.43,198.36,198.37,31501
2019/11/01,13:55:00,198.37,198.41,198.37,198.41,9881
2019/11/01,13:56:00,198.41,198.42,198.38,198.39,12836
2019/11/01,13:57:00,198.39,198.40,198.34,198.34,14384
2019/11/01,13:58:00,198.34,198.39,198.34,198.35,52800
2019/11/01,13:59:00,198.35,198.38,198.35,198.35,14254
2019/11/01,14:00:00,198.35,198.38,198.35,198.37,11348
2019/11/01,14:01:00,198.38,198.40,198.37,198.39,22557
2019/11/01,14:02:00,198.39,198.39,198.33,198.33,18026
2019/11/01,14:03:00,198.33,198.34,198.31,198.32,17389
2019/11/01,14:04:00,198.32,198.32,198.26,198.29,63969
2019/11/01,14:05:00,198.30,198.31,198.28,198.30,5811
2019/11/01,14:06:00,198.30,198.34,198.29,198.30,25408
2019/11/01,14:07:00,198.31,198.35,198.31,198.33,32351
2019/11/01,14:08:00,198.33,198.35,198.33,198.34,18961
2019/11/01,14:09:00,198.34,198.36,198.33,198.34,21539
2019/11/01,14:10:00,198.34,198.35,198.33,198.34,21706
2019/11/01,14:11:00,198.34,198.40,198.34,198.40,26482
2019/11/01,14:12:00,198.40,198.44,198.39,198.41,42096
2019/11/01,14:13:00,198.42,198.43,198.38,198.38,25421
2019/11/01,14:14:00,198.38,198.43,198.38,198.43,40136
2019/11/01,14:15:00,198.43,198.44,198.40,198.43,33088
2019/11/01,14:16:00,198.43,198.44,198.40,198.41,26418
2019/11/01,14:17:00,198.41,198.41,198.35,198.36,54009
2019/11/01,14:18:00,198.37,198.37,198.32,198.37,47018
2019/11/01,14:19:00,198.36,198.38,198.34,198.35,36821
2019/11/01,14:20:00,198.36,198.36,198.32,198.34,29917
2019/11/01,14:21:00,198.33,198.37,198.32,198.37,20232
2019/11/01,14:22:00,198.37,198.38,198.35,198.36,17803
2019/11/01,14:23:00,198.36,198.36,198.29,198.31,23254
2019/11/01,14:24:00,198.32,198.32,198.28,198.28,15466
2019/11/01,14:25:00,198.28,198.31,198.27,198.28,22023
2019/11/01,14:26:00,198.28,198.31,198.28,198.31,25011
2019/11/01,14:27:00,198.31,198.34,198.31,198.32,11201
2019/11/01,14:28:00,198.32,198.37,198.32,198.37,10841
2019/11/01,14:29:00,198.37,198.40,198.36,198.38,12904
2019/11/01,14:30:00,198.38,198.40,198.37,198.40,10432
2019/11/01,14:31:00,198.40,198.41,198.37,198.37,16393
2019/11/01,14:32:00,198.36,198.40,198.36,198.40,19795
2019/11/01,14:33:00,198.40,198.44,198.40,198.42,11751
2019/11/01,14:34:00,198.42,198.42,198.38,198.39,16235
2019/11/01,14:35:00,198.39,198.39,198.35,198.38,18499
2019/11/01,14:36:00,198.37,198.39,198.36,198.39,6874
2019/11/01,14:37:00,198.39,198.39,198.36,198.36,9704
2019/11/01,14:38:00,198.37,198.40,198.37,198.39,8328
2019/11/01,14:39:00,198.38,198.42,198.38,198.41,9705
2019/11/01,14:40:00,198.41,198.41,198.38,198.38,7286
2019/11/01,14:41:00,198.38,198.41,198.38,198.41,7299
2019/11/01,14:42:00,198.41,198.41,198.39,198.39,10340
2019/11/01,14:43:00,198.39,198.41,198.39,198.40,4679
2019/11/01,14:44:00,198.40,198.41,198.39,198.40,7761
2019/11/01,14:45:00,198.39,198.40,198.38,198.39,6525
2019/11/01,14:46:00,198.39,198.40,198.38,198.40,8744
2019/11/01,14:47:00,198.40,198.41,198.39,198.40,7966
2019/11/01,14:48:00,198.39,198.41,198.39,198.40,8992
2019/11/01,14:49:00,198.40,198.41,198.38,198.39,27571
2019/11/01,14:50:00,198.39,198.40,198.37,198.38,7178
2019/11/01,14:51:00,198.39,198.40,198.37,198.39,8919
2019/11/01,14:52:00,198.38,198.40,198.38,198.39,7404
2019/11/01,14:53:00,198.39,198.39,198.35,198.35,16540
2019/11/01,14:54:00,198.35,198.36,198.31,198.34,24061
2019/11/01,14:55:00,198.34,198.35,198.31,198.32,22468
2019/11/01,14:56:00,198.32,198.40,198.32,198.39,13942
2019/11/01,14:57:00,198.39,198.41,198.37,198.39,16192
2019/11/01,14:58:00,198.39,198.42,198.39,198.41,13743
2019/11/01,14:59:00,198.41,198.44,198.41,198.42,17654
2019/11/01,15:00:00,198.42,198.43,198.40,198.40,20521
2019/11/01,15:01:00,198.41,198.42,198.36,198.39,15675
2019/11/01,15:02:00,198.39,198.40,198.36,198.37,23393
2019/11/01,15:03:00,198.37,198.37,198.33,198.34,35892
2019/11/01,15:04:00,198.34,198.35,198.31,198.33,15462
2019/11/01,15:05:00,198.33,198.34,198.30,198.30,9872
2019/11/01,15:06:00,198.30,198.36,198.29,198.35,11068
2019/11/01,15:07:00,198.35,198.37,198.34,198.35,16367
2019/11/01,15:08:00,198.35,198.37,198.35,198.36,8480
2019/11/01,15:09:00,198.36,198.37,198.35,198.37,17671
2019/11/01,15:10:00,198.37,198.37,198.35,198.36,16301
2019/11/01,15:11:00,198.36,198.36,198.34,198.35,13582
2019/11/01,15:12:00,198.35,198.39,198.34,198.36,19568
2019/11/01,15:13:00,198.37,198.40,198.37,198.39,9194
2019/11/01,15:14:00,198.39,198.41,198.38,198.41,31419
2019/11/01,15:15:00,198.41,198.42,198.38,198.39,26752
2019/11/01,15:16:00,198.39,198.40,198.33,198.40,30642
2019/11/01,15:17:00,198.40,198.42,198.38,198.39,34020
2019/11/01,15:18:00,198.39,198.42,198.39,198.41,20235
2019/11/01,15:19:00,198.42,198.42,198.38,198.40,35742
2019/11/01,15:20:00,198.40,198.42,198.39,198.40,11849
2019/11/01,15:21:00,198.40,198.41,198.35,198.37,21891
2019/11/01,15:22:00,198.37,198.39,198.36,198.36,17329
2019/11/01,15:23:00,198.37,198.38,198.34,198.38,24730
2019/11/01,15:24:00,198.37,198.37,198.31,198.33,30913
2019/11/01,15:25:00,198.34,198.34,198.25,198.29,25330
2019/11/01,15:26:00,198.28,198.29,198.24,198.26,21461
2019/11/01,15:27:00,198.26,198.32,198.26,198.32,17786
2019/11/01,15:28:00,198.32,198.35,198.32,198.35,23265
2019/11/01,15:29:00,198.35,198.39,198.35,198.35,27790
2019/11/01,15:30:00,198.35,198.38,198.35,198.37,20091
2019/11/01,15:31:00,198.38,198.41,198.35,198.39,46360
2019/11/01,15:32:00,198.40,198.43,198.39,198.42,19727
2019/11/01,15:33:00,198.42,198.44,198.40,198.40,38139
2019/11/01,15:34:00,198.40,198.43,198.40,198.43,21936
2019/11/01,15:35:00,198.43,198.44,198.42,198.44,26223
2019/11/01,15:36:00,198.44,198.46,198.42,198.46,48402
2019/11/01,15:37:00,198.46,198.46,198.43,198.44,32971
2019/11/01,15:38:00,198.44,198.48,198.44,198.48,25909
2019/11/01,15:39:00,198.48,198.51,198.47,198.51,78584
2019/11/01,15:40:00,198.50,198.53,198.49,198.50,181363
2019/11/01,15:41:00,198.51,198.52,198.50,198.51,27540
2019/11/01,15:42:00,198.52,198.55,198.49,198.52,354550
2019/11/01,15:43:00,198.53,198.56,198.53,198.54,115984
2019/11/01,15:44:00,198.54,198.54,198.50,198.50,61021
2019/11/01,15:45:00,198.50,198.51,198.47,198.48,34481
2019/11/01,15:46:00,198.47,198.47,198.43,198.45,80588
2019/11/01,15:47:00,198.46,198.48,198.41,198.41,49367
2019/11/01,15:48:00,198.42,198.44,198.41,198.42,49861
2019/11/01,15:49:00,198.42,198.42,198.35,198.35,51455
2019/11/01,15:50:00,198.36,198.40,198.34,198.37,96567
2019/11/01,15:51:00,198.38,198.41,198.37,198.41,88574
2019/11/01,15:52:00,198.40,198.41,198.30,198.31,152835
2019/11/01,15:53:00,198.32,198.37,198.31,198.36,94267
2019/11/01,15:54:00,198.37,198.42,198.36,198.42,140015
2019/11/01,15:55:00,198.42,198.49,198.40,198.47,320467
2019/11/01,15:56:00,198.47,198.65,198.47,198.65,694316
2019/11/01,15:57:00,198.65,198.70,198.64,198.67,389866
2019/11/01,15:58:00,198.67,198.71,198.64,198.66,435862
2019/11/01,15:59:00,198.65,198.65,198.55,198.63,212731
2019/11/01,16:00:00,198.63,198.88,198.41,198.87,477138
2019/11/04,09:31:00,200.19,200.37,200.18,200.37,261052
2019/11/04,09:32:00,200.37,200.37,200.11,200.15,201840
2019/11/04,09:33:00,200.15,200.16,200.05,200.12,105859
2019/11/04,09:34:00,200.12,200.34,200.10,200.29,96519
2019/11/04,09:35:00,200.29,200.35,200.21,200.30,101954
2019/11/04,09:36:00,200.32,200.39,200.24,200.24,59872
2019/11/04,09:37:00,200.24,200.28,200.22,200.26,58741
2019/11/04,09:38:00,200.26,200.31,200.20,200.30,62155
2019/11/04,09:39:00,200.31,200.35,200.27,200.31,46800
2019/11/04,09:40:00,200.31,200.36,200.30,200.35,26664
2019/11/04,09:41:00,200.35,200.43,200.31,200.43,48442
2019/11/04,09:42:00,200.43,200.49,200.41,200.46,69496
2019/11/04,09:43:00,200.46,200.53,200.38,200.42,59919
2019/11/04,09:44:00,200.43,200.43,200.33,200.38,39601
2019/11/04,09:45:00,200.36,200.37,200.22,200.27,95756
2019/11/04,09:46:00,200.27,200.28,200.17,200.17,104807
2019/11/04,09:47:00,200.17,200.21,200.14,200.21,21669
2019/11/04,09:48:00,200.21,200.26,200.18,200.26,67390
2019/11/04,09:49:00,200.26,200.39,200.26,200.36,58349
2019/11/04,09:50:00,200.36,200.36,200.26,200.27,41972
2019/11/04,09:51:00,200.27,200.31,200.22,200.28,123424
2019/11/04,09:52:00,200.29,200.32,200.23,200.25,235324
2019/11/04,09:53:00,200.25,200.27,200.17,200.18,238967
2019/11/04,09:54:00,200.18,200.28,200.18,200.20,170505
2019/11/04,09:55:00,200.20,200.22,200.12,200.12,110339
2019/11/04,09:56:00,200.13,200.17,200.06,200.06,112896
2019/11/04,09:57:00,200.07,200.14,200.06,200.12,60271
2019/11/04,09:58:00,200.12,200.23,200.12,200.20,97007
2019/11/04,09:59:00,200.20,200.21,200.17,200.18,41693
2019/11/04,10:00:00,200.16,200.21,200.15,200.18,25041
2019/11/04,10:01:00,200.19,200.21,200.15,200.15,111735
2019/11/04,10:02:00,200.15,200.16,199.97,200.01,137521
2019/11/04,10:03:00,200.01,200.02,199.94,199.95,52417
2019/11/04,10:04:00,199.96,199.98,199.83,199.92,77999
2019/11/04,10:05:00,199.92,199.96,199.87,199.95,35276
2019/11/04,10:06:00,199.95,200.00,199.93,199.96,39148
2019/11/04,10:07:00,199.97,200.03,199.92,199.92,33171
2019/11/04,10:08:00,199.92,200.00,199.92,200.00,21704
2019/11/04,10:09:00,200.00,200.06,199.98,200.04,69851
2019/11/04,10:10:00,200.04,200.05,199.90,199.91,38174
2019/11/04,10:11:00,199.91,200.05,199.91,200.05,47875
2019/11/04,10:12:00,200.05,200.05,200.01,200.01,28166
2019/11/04,10:13:00,200.01,200.03,199.94,199.94,28811
2019/11/04,10:14:00,199.94,199.97,199.90,199.94,40119
2019/11/04,10:15:00,199.94,199.98,199.92,199.93,26351
2019/11/04,10:16:00,199.93,199.95,199.90,199.93,38522
2019/11/04,10:17:00,199.93,199.94,199.87,199.89,37774
2019/11/04,10:18:00,199.89,199.93,199.87,199.91,92255
2019/11/04,10:19:00,199.91,200.03,199.91,200.01,121945
2019/11/04,10:20:00,200.00,200.06,200.00,200.03,48567
2019/11/04,10:21:00,200.03,200.08,200.00,200.06,34933
2019/11/04,10:22:00,200.07,200.15,200.04,200.14,42873
2019/11/04,10:23:00,200.13,200.14,200.08,200.09,34109
2019/11/04,10:24:00,200.09,200.13,200.07,200.12,26130
2019/11/04,10:25:00,200.12,200.15,200.11,200.13,21900
2019/11/04,10:26:00,200.13,200.13,200.06,200.08,33975
2019/11/04,10:27:00,200.09,200.16,200.08,200.13,69938
2019/11/04,10:28:00,200.13,200.25,200.13,200.23,55919
2019/11/04,10:29:00,200.23,200.28,200.22,200.24,26223
2019/11/04,10:30:00,200.24,200.27,200.21,200.26,34924
2019/11/04,10:31:00,200.26,200.29,200.22,200.25,28395
2019/11/04,10:32:00,200.24,200.28,200.20,200.23,33150
2019/11/04,10:33:00,200.23,200.25,200.20,200.25,29187
2019/11/04,10:34:00,200.25,200.25,200.22,200.24,24687
2019/11/04,10:35:00,200.24,200.25,200.15,200.15,38137
2019/11/04,10:36:00,200.16,200.16,199.96,200.00,62139
2019/11/04,10:37:00,200.00,200.05,199.95,199.96,23890
2019/11/04,10:38:00,199.96,200.05,199.96,200.01,22270
2019/11/04,10:39:00,200.02,200.07,200.02,200.03,12936
2019/11/04,10:40:00,200.04,200.04,200.00,200.00,18243
2019/11/04,10:41:00,200.00,200.07,200.00,200.06,14192
2019/11/04,10:42:00,200.05,200.11,200.05,200.11,23249
2019/11/04,10:43:00,200.11,200.15,200.08,200.10,18262
2019/11/04,10:44:00,200.10,200.14,200.08,200.11,14595
2019/11/04,10:45:00,200.12,200.14,200.09,200.10,10962
2019/11/04,10:46:00,200.11,200.11,200.01,200.03,14911
2019/11/04,10:47:00,200.03,200.07,200.01,200.02,11520
2019/11/04,10:48:00,200.02,200.02,199.98,200.00,32460
2019/11/04,10:49:00,200.02,200.06,200.01,200.01,14062
2019/11/04,10:50:00,200.03,200.06,199.98,200.00,16673
2019/11/04,10:51:00,200.01,200.02,199.91,199.94,28316
2019/11/04,10:52:00,199.94,199.98,199.90,199.97,23960
2019/11/04,10:53:00,199.97,200.00,199.97,199.97,12898
2019/11/04,10:54:00,199.96,200.00,199.94,199.95,18223
2019/11/04,10:55:00,199.95,199.95,199.84,199.87,38014
2019/11/04,10:56:00,199.87,199.91,199.81,199.91,26437
2019/11/04,10:57:00,199.91,199.92,199.88,199.91,11566
2019/11/04,10:58:00,199.91,199.94,199.89,199.89,12302
2019/11/04,10:59:00,199.89,199.93,199.88,199.93,18232
2019/11/04,11:00:00,199.93,199.94,199.90,199.92,17221
2019/11/04,11:01:00,199.93,199.93,199.85,199.91,46597
2019/11/04,11:02:00,199.91,199.95,199.88,199.94,27828
2019/11/04,11:03:00,199.95,200.03,199.94,200.00,31657
2019/11/04,11:04:00,200.00,200.10,200.00,200.03,168607
2019/11/04,11:05:00,200.03,200.09,200.01,200.08,13599
2019/11/04,11:06:00,200.08,200.15,200.07,200.12,23157
2019/11/04,11:07:00,200.12,200.13,200.08,200.11,20645
2019/11/04,11:08:00,200.11,200.12,200.09,200.10,35273
2019/11/04,11:09:00,200.10,200.11,200.08,200.08,17297
2019/11/04,11:10:00,200.08,200.11,200.07,200.11,16228
2019/11/04,11:11:00,200.11,200.14,200.09,200.10,23761
2019/11/04,11:12:00,200.10,200.13,200.05,200.06,20811
2019/11/04,11:13:00,200.06,200.07,199.99,200.05,20471
2019/11/04,11:14:00,200.05,200.09,200.03,200.09,34153
2019/11/04,11:15:00,200.09,200.14,200.08,200.08,10972
2019/11/04,11:16:00,200.08,200.10,200.03,200.08,20480
2019/11/04,11:17:00,200.08,200.10,200.02,200.02,10620
2019/11/04,11:18:00,200.03,200.08,200.01,200.06,32476
2019/11/04,11:19:00,200.08,200.09,200.01,200.02,9887
2019/11/04,11:20:00,200.02,200.04,200.00,200.03,14907
2019/11/04,11:21:00,200.03,200.06,199.96,199.97,39131
2019/11/04,11:22:00,199.97,199.98,199.93,199.97,21846
2019/11/04,11:23:00,199.97,200.07,199.97,200.02,32547
2019/11/04,11:24:00,200.02,200.08,200.02,200.04,13091
2019/11/04,11:25:00,200.04,200.04,199.97,199.97,46087
2019/11/04,11:26:00,199.97,200.03,199.97,200.01,17581
2019/11/04,11:27:00,200.01,200.03,199.97,200.03,24546
2019/11/04,11:28:00,200.03,200.04,199.95,199.97,21561
2019/11/04,11:29:00,199.98,199.98,199.90,199.92,36687
2019/11/04,11:30:00,199.92,199.92,199.84,199.89,65307
2019/11/04,11:31:00,199.89,199.91,199.83,199.88,35294
2019/11/04,11:32:00,199.88,199.94,199.88,199.92,21754
2019/11/04,11:33:00,199.92,199.94,199.91,199.93,13448
2019/11/04,11:34:00,199.92,199.94,199.88,199.88,14958
2019/11/04,11:35:00,199.88,199.91,199.83,199.90,31368
2019/11/04,11:36:00,199.90,199.97,199.88,199.95,23951
2019/11/04,11:37:00,199.95,199.97,199.94,199.96,8620
2019/11/04,11:38:00,199.96,199.97,199.93,199.94,11889
2019/11/04,11:39:00,199.92,199.94,199.90,199.91,22477
2019/11/04,11:40:00,199.90,199.90,199.86,199.87,9251
2019/11/04,11:41:00,199.87,199.88,199.82,199.82,25185
2019/11/04,11:42:00,199.82,199.83,199.77,199.77,30107
2019/11/04,11:43:00,199.77,199.82,199.74,199.82,31025
2019/11/04,11:44:00,199.82,199.85,199.81,199.84,14955
2019/11/04,11:45:00,199.82,199.87,199.82,199.87,70600
2019/11/04,11:46:00,199.87,199.91,199.87,199.90,12712
2019/11/04,11:47:00,199.90,199.92,199.88,199.88,17731
2019/11/04,11:48:00,199.88,199.89,199.84,199.89,16450
2019/11/04,11:49:00,199.88,199.91,199.88,199.91,14809
2019/11/04,11:50:00,199.91,199.96,199.90,199.95,22104
2019/11/04,11:51:00,199.95,199.96,199.91,199.94,22126
2019/11/04,11:52:00,199.93,199.95,199.92,199.93,11271
2019/11/04,11:53:00,199.92,199.94,199.90,199.92,65870
2019/11/04,11:54:00,199.90,199.96,199.90,199.93,66223
2019/11/04,11:55:00,199.93,199.94,199.88,199.91,43241
2019/11/04,11:56:00,199.91,199.91,199.85,199.88,433821
2019/11/04,11:57:00,199.88,199.88,199.78,199.81,28840
2019/11/04,11:58:00,199.81,199.84,199.79,199.79,16277
2019/11/04,11:59:00,199.80,199.82,199.77,199.82,823749
2019/11/04,12:00:00,199.82,199.82,199.76,199.78,13295
2019/11/04,12:01:00,199.78,199.84,199.78,199.81,29295
2019/11/04,12:02:00,199.81,199.85,199.77,199.79,18882
2019/11/04,12:03:00,199.78,199.80,199.75,199.77,21321
2019/11/04,12:04:00,199.77,199.82,199.76,199.82,21040
2019/11/04,12:05:00,199.81,199.87,199.81,199.85,30081
2019/11/04,12:06:00,199.86,199.94,199.86,199.90,38198
2019/11/04,12:07:00,199.90,199.93,199.88,199.92,18290
2019/11/04,12:08:00,199.92,199.93,199.90,199.91,20747
2019/11/04,12:09:00,199.91,199.91,199.87,199.90,21116
2019/11/04,12:10:00,199.89,199.89,199.85,199.87,14618
2019/11/04,12:11:00,199.87,199.94,199.87,199.94,48694
2019/11/04,12:12:00,199.94,200.01,199.94,200.00,38198
2019/11/04,12:13:00,200.00,200.01,199.98,200.01,32111
2019/11/04,12:14:00,200.01,200.02,199.99,200.00,443421
2019/11/04,12:15:00,200.01,200.01,199.96,199.99,32637
2019/11/04,12:16:00,199.99,200.00,199.97,200.00,17316
2019/11/04,12:17:00,199.99,200.03,199.94,199.94,51541
2019/11/04,12:18:00,199.94,200.00,199.94,200.00,14340
2019/11/04,12:19:00,199.99,200.02,199.94,199.95,95936
2019/11/04,12:20:00,199.97,199.99,199.96,199.99,16046
2019/11/04,12:21:00,199.99,200.01,199.98,199.98,9212
2019/11/04,12:22:00,199.98,200.00,199.95,199.95,8455
2019/11/04,12:23:00,199.95,199.98,199.94,199.97,19874
2019/11/04,12:24:00,199.97,199.99,199.97,199.97,2145
2019/11/04,12:25:00,199.97,199.98,199.92,199.92,17694
2019/11/04,12:26:00,199.93,199.94,199.90,199.91,6135
2019/11/04,12:27:00,199.91,199.94,199.88,199.93,21495
2019/11/04,12:28:00,199.92,199.94,199.91,199.93,5765
2019/11/04,12:29:00,199.93,199.95,199.93,199.95,8870
2019/11/04,12:30:00,199.95,199.95,199.91,199.91,17472
2019/11/04,12:31:00,199.91,199.93,199.88,199.89,8348
2019/11/04,12:32:00,199.90,199.93,199.90,199.90,15154
2019/11/04,12:33:00,199.90,199.93,199.85,199.86,8481
2019/11/04,12:34:00,199.86,199.91,199.86,199.91,5387
2019/11/04,12:35:00,199.91,199.96,199.90,199.94,116235
2019/11/04,12:36:00,199.94,199.98,199.93,199.94,15141
2019/11/04,12:37:00,199.95,199.95,199.89,199.90,9863
2019/11/04,12:38:00,199.90,199.92,199.88,199.89,11326
2019/11/04,12:39:00,199.89,199.89,199.83,199.83,35457
2019/11/04,12:40:00,199.84,199.86,199.80,199.85,16703
2019/11/04,12:41:00,199.85,199.89,199.85,199.87,18153
2019/11/04,12:42:00,199.89,199.89,199.82,199.83,14227
2019/11/04,12:43:00,199.83,199.89,199.83,199.89,13091
2019/11/04,12:44:00,199.89,199.93,199.89,199.92,423409
2019/11/04,12:45:00,199.91,199.97,199.91,199.97,11380
2019/11/04,12:46:00,199.97,200.00,199.96,200.00,14335
2019/11/04,12:47:00,200.00,200.00,199.95,199.97,12896
2019/11/04,12:48:00,199.97,199.98,199.96,199.98,21498
2019/11/04,12:49:00,199.98,200.00,199.98,200.00,9367
2019/11/04,12:50:00,200.00,200.00,199.96,199.98,9781
2019/11/04,12:51:00,199.98,200.04,199.98,200.02,42808
2019/11/04,12:52:00,200.01,200.05,200.00,200.03,35264
2019/11/04,12:53:00,200.03,200.03,200.00,200.02,24973
2019/11/04,12:54:00,200.02,200.03,200.00,200.02,22822
2019/11/04,12:55:00,200.02,200.08,200.02,200.07,116684
2019/11/04,12:56:00,200.07,200.10,200.07,200.08,22218
2019/11/04,12:57:00,200.08,200.09,200.05,200.08,13934
2019/11/04,12:58:00,200.08,200.09,200.05,200.08,13292
2019/11/04,12:59:00,200.08,200.09,200.05,200.06,9323
2019/11/04,13:00:00,200.06,200.09,200.06,200.09,18611
2019/11/04,13:01:00,200.09,200.11,200.07,200.07,66992
2019/11/04,13:02:00,200.07,200.07,200.01,200.03,15442
2019/11/04,13:03:00,200.03,200.05,200.03,200.05,12306
2019/11/04,13:04:00,200.05,200.06,200.02,200.03,48951
2019/11/04,13:05:00,200.03,200.08,200.03,200.08,17486
2019/11/04,13:06:00,200.08,200.10,200.05,200.07,10306
2019/11/04,13:07:00,200.06,200.07,200.03,200.04,10124
2019/11/04,13:08:00,200.04,200.07,200.02,200.06,17981
2019/11/04,13:09:00,200.06,200.06,200.05,200.05,14312
2019/11/04,13:10:00,200.05,200.05,200.04,200.04,33808
2019/11/04,13:11:00,200.05,200.06,200.01,200.03,13042
2019/11/04,13:12:00,200.03,200.03,200.02,200.02,9810
2019/11/04,13:13:00,200.03,200.06,200.03,200.06,34612
2019/11/04,13:14:00,200.06,200.10,200.05,200.09,11670
2019/11/04,13:15:00,200.09,200.10,200.04,200.04,10081
2019/11/04,13:16:00,200.05,200.08,200.05,200.06,12702
2019/11/04,13:17:00,200.06,200.11,200.06,200.09,33292
2019/11/04,13:18:00,200.09,200.13,200.08,200.13,25408
2019/11/04,13:19:00,200.13,200.15,200.12,200.13,14527
2019/11/04,13:20:00,200.13,200.14,200.09,200.09,12000
2019/11/04,13:21:00,200.10,200.13,200.10,200.12,13186
2019/11/04,13:22:00,200.12,200.16,200.12,200.14,13131
2019/11/04,13:23:00,200.15,200.16,200.13,200.15,7556
2019/11/04,13:24:00,200.16,200.18,200.16,200.17,99728
2019/11/04,13:25:00,200.17,200.21,200.16,200.18,13868
2019/11/04,13:26:00,200.17,200.19,200.17,200.19,36253
2019/11/04,13:27:00,200.19,200.22,200.18,200.21,15627
2019/11/04,13:28:00,200.21,200.22,200.19,200.19,5910
2019/11/04,13:29:00,200.20,200.22,200.19,200.21,6627
2019/11/04,13:30:00,200.21,200.23,200.20,200.21,15087
2019/11/04,13:31:00,200.22,200.23,200.18,200.18,22489
2019/11/04,13:32:00,200.18,200.21,200.18,200.20,9374
2019/11/04,13:33:00,200.20,200.21,200.19,200.19,9352
2019/11/04,13:34:00,200.19,200.21,200.19,200.20,3339
2019/11/04,13:35:00,200.20,200.22,200.18,200.20,7841
2019/11/04,13:36:00,200.19,200.21,200.18,200.18,8188
2019/11/04,13:37:00,200.18,200.20,200.17,200.20,12901
2019/11/04,13:38:00,200.20,200.22,200.19,200.21,9854
2019/11/04,13:39:00,200.21,200.23,200.18,200.18,8331
2019/11/04,13:40:00,200.18,200.24,200.17,200.18,226033
2019/11/04,13:41:00,200.18,200.21,200.17,200.21,7694
2019/11/04,13:42:00,200.21,200.26,200.21,200.23,62297
2019/11/04,13:43:00,200.23,200.25,200.21,200.22,110474
2019/11/04,13:44:00,200.22,200.24,200.22,200.24,49807
2019/11/04,13:45:00,200.23,200.28,200.23,200.26,38102
2019/11/04,13:46:00,200.26,200.28,200.21,200.21,36519
2019/11/04,13:47:00,200.21,200.25,200.20,200.24,6297
2019/11/04,13:48:00,200.24,200.27,200.24,200.25,4769
2019/11/04,13:49:00,200.25,200.28,200.25,200.26,8850
2019/11/04,13:50:00,200.26,200.29,200.25,200.29,51445
2019/11/04,13:51:00,200.29,200.31,200.27,200.27,12912
2019/11/04,13:52:00,200.27,200.27,200.23,200.25,12328
2019/11/04,13:53:00,200.25,200.26,200.23,200.26,10518
2019/11/04,13:54:00,200.26,200.26,200.22,200.23,12854
2019/11/04,13:55:00,200.23,200.24,200.22,200.22,8610
2019/11/04,13:56:00,200.22,200.24,200.22,200.23,8975
2019/11/04,13:57:00,200.23,200.24,200.22,200.23,14833
2019/11/04,13:58:00,200.23,200.24,200.20,200.21,6943
2019/11/04,13:59:00,200.21,200.24,200.21,200.24,51821
2019/11/04,14:00:00,200.24,200.26,200.22,200.26,83068
2019/11/04,14:01:00,200.26,200.26,200.21,200.25,44827
2019/11/04,14:02:00,200.25,200.27,200.25,200.26,14734
2019/11/04,14:03:00,200.25,200.26,200.24,200.24,9911
2019/11/04,14:04:00,200.25,200.27,200.23,200.23,14768
2019/11/04,14:05:00,200.23,200.23,200.20,200.20,12228
2019/11/04,14:06:00,200.20,200.22,200.16,200.20,37536
2019/11/04,14:07:00,200.20,200.20,200.14,200.15,20101
2019/11/04,14:08:00,200.14,200.15,200.12,200.13,26713
2019/11/04,14:09:00,200.13,200.14,200.12,200.12,16568
2019/11/04,14:10:00,200.11,200.14,200.10,200.13,25598
2019/11/04,14:11:00,200.13,200.15,200.12,200.13,14702
2019/11/04,14:12:00,200.13,200.15,200.13,200.15,12623
2019/11/04,14:13:00,200.15,200.16,200.13,200.16,8722
2019/11/04,14:14:00,200.16,200.17,200.14,200.17,5761
2019/11/04,14:15:00,200.17,200.18,200.16,200.16,8794
2019/11/04,14:16:00,200.16,200.19,200.16,200.19,14607
2019/11/04,14:17:00,200.19,200.19,200.15,200.15,19423
2019/11/04,14:18:00,200.15,200.19,200.15,200.19,20926
2019/11/04,14:19:00,200.19,200.20,200.18,200.19,10112
2019/11/04,14:20:00,200.19,200.20,200.18,200.20,11523
2019/11/04,14:21:00,200.20,200.21,200.19,200.21,12435
2019/11/04,14:22:00,200.21,200.22,200.18,200.22,20539
2019/11/04,14:23:00,200.22,200.22,200.20,200.22,5629
2019/11/04,14:24:00,200.22,200.23,200.20,200.23,34635
2019/11/04,14:25:00,200.23,200.26,200.23,200.25,43692
2019/11/04,14:26:00,200.26,200.28,200.23,200.25,486990
2019/11/04,14:27:00,200.25,200.26,200.23,200.26,125765
2019/11/04,14:28:00,200.25,200.29,200.25,200.29,9096
2019/11/04,14:29:00,200.28,200.29,200.27,200.28,6577
2019/11/04,14:30:00,200.28,200.30,200.26,200.27,54495
2019/11/04,14:31:00,200.27,200.30,200.26,200.28,22755
2019/11/04,14:32:00,200.29,200.31,200.28,200.29,11225
2019/11/04,14:33:00,200.30,200.34,200.30,200.31,41707
2019/11/04,14:34:00,200.31,200.31,200.28,200.31,14662
2019/11/04,14:35:00,200.30,200.33,200.26,200.32,226384
2019/11/04,14:36:00,200.32,200.34,200.32,200.32,13723
2019/11/04,14:37:00,200.32,200.35,200.32,200.34,8486
2019/11/04,14:38:00,200.33,200.35,200.33,200.34,6438
2019/11/04,14:39:00,200.34,200.35,200.32,200.34,23298
2019/11/04,14:40:00,200.35,200.37,200.33,200.33,41339
2019/11/04,14:41:00,200.33,200.36,200.32,200.33,11026
2019/11/04,14:42:00,200.33,200.33,200.30,200.33,19543
2019/11/04,14:43:00,200.33,200.34,200.33,200.34,30782
2019/11/04,14:44:00,200.34,200.35,200.34,200.34,7676
2019/11/04,14:45:00,200.34,200.34,200.30,200.31,7994
2019/11/04,14:46:00,200.31,200.32,200.29,200.30,18925
2019/11/04,14:47:00,200.30,200.31,200.28,200.29,10278
2019/11/04,14:48:00,200.29,200.32,200.29,200.30,15242
2019/11/04,14:49:00,200.30,200.32,200.28,200.31,15022
2019/11/04,14:50:00,200.31,200.32,200.30,200.31,12120
2019/11/04,14:51:00,200.31,200.32,200.25,200.31,37354
2019/11/04,14:52:00,200.32,200.33,200.29,200.30,15305
2019/11/04,14:53:00,200.30,200.30,200.23,200.24,63794
2019/11/04,14:54:00,200.23,200.26,200.22,200.26,63851
2019/11/04,14:55:00,200.26,200.27,200.23,200.27,24886
2019/11/04,14:56:00,200.27,200.28,200.25,200.25,28374
2019/11/04,14:57:00,200.25,200.28,200.23,200.26,32402
2019/11/04,14:58:00,200.26,200.29,200.26,200.29,52997
2019/11/04,14:59:00,200.29,200.30,200.22,200.24,27648
2019/11/04,15:00:00,200.24,200.27,200.24,200.27,20854
2019/11/04,15:01:00,200.26,200.27,200.18,200.19,34584
2019/11/04,15:02:00,200.19,200.20,200.15,200.16,45862
2019/11/04,15:03:00,200.16,200.18,200.14,200.17,40123
2019/11/04,15:04:00,200.17,200.19,200.16,200.17,10127
2019/11/04,15:05:00,200.17,200.18,200.15,200.16,12288
2019/11/04,15:06:00,200.16,200.18,200.14,200.16,19908
2019/11/04,15:07:00,200.17,200.17,200.10,200.10,36719
2019/11/04,15:08:00,200.10,200.12,200.08,200.11,11168
2019/11/04,15:09:00,200.10,200.16,200.10,200.16,12438
2019/11/04,15:10:00,200.17,200.18,200.12,200.13,12999
2019/11/04,15:11:00,200.13,200.13,200.08,200.08,6276
2019/11/04,15:12:00,200.08,200.08,200.02,200.03,44718
2019/11/04,15:13:00,200.04,200.06,200.01,200.06,27939
2019/11/04,15:14:00,200.05,200.06,199.99,200.01,46653
2019/11/04,15:15:00,200.01,200.02,199.95,199.97,19798
2019/11/04,15:16:00,199.97,199.99,199.93,199.96,40240
2019/11/04,15:17:00,199.96,200.01,199.96,200.00,18850
2019/11/04,15:18:00,200.00,200.03,199.98,199.99,33861
2019/11/04,15:19:00,199.99,200.02,199.98,200.00,15763
2019/11/04,15:20:00,200.00,200.02,199.99,200.00,22421
2019/11/04,15:21:00,200.00,200.02,199.97,200.02,29286
2019/11/04,15:22:00,200.02,200.06,200.02,200.06,30733
2019/11/04,15:23:00,200.06,200.12,200.05,200.12,32007
2019/11/04,15:24:00,200.11,200.13,200.10,200.12,40379
2019/11/04,15:25:00,200.12,200.12,200.09,200.10,24062
2019/11/04,15:26:00,200.10,200.11,200.09,200.09,20117
2019/11/04,15:27:00,200.10,200.10,200.07,200.07,11936
2019/11/04,15:28:00,200.08,200.08,200.05,200.05,11974
2019/11/04,15:29:00,200.05,200.06,199.98,199.99,52382
2019/11/04,15:30:00,199.99,200.00,199.93,199.98,49138
2019/11/04,15:31:00,199.98,200.02,199.94,199.95,22696
2019/11/04,15:32:00,199.95,199.99,199.93,199.98,45738
2019/11/04,15:33:00,199.97,200.08,199.95,200.04,61230
2019/11/04,15:34:00,200.04,200.09,200.04,200.09,301481
2019/11/04,15:35:00,200.09,200.11,200.04,200.04,27216
2019/11/04,15:36:00,200.05,200.05,199.98,200.00,73174
2019/11/04,15:37:00,200.00,200.00,199.91,199.92,56069
2019/11/04,15:38:00,199.93,199.99,199.92,199.97,206368
2019/11/04,15:39:00,199.97,199.99,199.96,199.97,29330
2019/11/04,15:40:00,199.97,199.99,199.93,199.95,37603
2019/11/04,15:41:00,199.94,200.04,199.94,200.03,53678
2019/11/04,15:42:00,200.03,200.06,200.02,200.04,17899
2019/11/04,15:43:00,200.03,200.05,200.03,200.05,134519
2019/11/04,15:44:00,200.05,200.07,200.03,200.05,117649
2019/11/04,15:45:00,200.06,200.07,200.04,200.04,39378
2019/11/04,15:46:00,200.03,200.05,200.01,200.03,39750
2019/11/04,15:47:00,200.03,200.04,199.99,200.02,34789
2019/11/04,15:48:00,200.01,200.07,200.01,200.05,30244
2019/11/04,15:49:00,200.05,200.07,200.03,200.06,31067
2019/11/04,15:50:00,200.06,200.08,200.05,200.07,72391
2019/11/04,15:51:00,200.07,200.13,200.05,200.11,90217
2019/11/04,15:52:00,200.11,200.20,200.11,200.17,116805
2019/11/04,15:53:00,200.18,200.23,200.17,200.23,96204
2019/11/04,15:54:00,200.23,200.26,200.14,200.18,104225
2019/11/04,15:55:00,200.17,200.17,200.08,200.09,86044
2019/11/04,15:56:00,200.09,200.13,200.00,200.07,111549
2019/11/04,15:57:00,200.06,200.08,199.98,199.98,70566
2019/11/04,15:58:00,199.98,200.00,199.93,200.00,108186
2019/11/04,15:59:00,200.00,200.06,199.98,200.06,98027
2019/11/04,16:00:00,200.06,200.21,200.00,200.10,510030
2019/11/05,09:31:00,200.35,200.47,200.25,200.26,140561
2019/11/05,09:32:00,200.26,200.31,200.19,200.23,112142
2019/11/05,09:33:00,200.23,200.27,200.16,200.19,82894
2019/11/05,09:34:00,200.19,200.28,200.15,200.17,54047
2019/11/05,09:35:00,200.17,200.23,200.13,200.20,64620
2019/11/05,09:36:00,200.19,200.27,200.18,200.19,36193
2019/11/05,09:37:00,200.19,200.19,200.00,200.02,96242
2019/11/05,09:38:00,200.03,200.05,199.94,200.02,65687
2019/11/05,09:39:00,200.02,200.06,199.97,200.01,67305
2019/11/05,09:40:00,200.01,200.09,200.00,200.07,85126
2019/11/05,09:41:00,200.06,200.11,200.02,200.05,46331
2019/11/05,09:42:00,200.05,200.09,200.03,200.05,86234
2019/11/05,09:43:00,200.05,200.07,199.99,200.04,120859
2019/11/05,09:44:00,200.05,200.06,199.96,199.97,42613
2019/11/05,09:45:00,199.97,200.09,199.96,200.09,83980
2019/11/05,09:46:00,200.09,200.11,199.95,199.98,138295
2019/11/05,09:47:00,199.98,200.00,199.94,199.99,362661
2019/11/05,09:48:00,199.99,200.06,199.98,200.01,61646
2019/11/05,09:49:00,200.01,200.11,200.01,200.04,29103
2019/11/05,09:50:00,200.04,200.18,200.03,200.17,58877
2019/11/05,09:51:00,200.17,200.21,200.17,200.20,58783
2019/11/05,09:52:00,200.21,200.23,200.17,200.19,37672
2019/11/05,09:53:00,200.20,200.20,200.13,200.14,21685
2019/11/05,09:54:00,200.14,200.16,200.13,200.15,18098
2019/11/05,09:55:00,200.15,200.18,200.15,200.17,13102
2019/11/05,09:56:00,200.17,200.21,200.16,200.21,10565
2019/11/05,09:57:00,200.22,200.25,200.18,200.19,17484
2019/11/05,09:58:00,200.20,200.21,200.16,200.19,12950
2019/11/05,09:59:00,200.18,200.20,200.15,200.16,6866
2019/11/05,10:00:00,200.16,200.23,200.15,200.17,30351
2019/11/05,10:01:00,200.17,200.38,200.17,200.36,276945
2019/11/05,10:02:00,200.36,200.55,200.33,200.52,128583
2019/11/05,10:03:00,200.52,200.52,200.40,200.42,88275
2019/11/05,10:04:00,200.42,200.49,200.40,200.41,37982
2019/11/05,10:05:00,200.40,200.41,200.35,200.37,64376
2019/11/05,10:06:00,200.37,200.38,200.25,200.27,40527
2019/11/05,10:07:00,200.27,200.27,200.19,200.23,32209
2019/11/05,10:08:00,200.23,200.24,200.12,200.12,119854
2019/11/05,10:09:00,200.12,200.12,200.05,200.07,59707
2019/11/05,10:10:00,200.06,200.06,199.81,199.92,156481
2019/11/05,10:11:00,199.92,199.92,199.79,199.85,150844
2019/11/05,10:12:00,199.85,199.90,199.65,199.67,174820
2019/11/05,10:13:00,199.67,199.70,199.55,199.59,114251
2019/11/05,10:14:00,199.59,199.77,199.59,199.77,61261
2019/11/05,10:15:00,199.77,199.82,199.74,199.80,53423
2019/11/05,10:16:00,199.80,199.80,199.64,199.67,90644
2019/11/05,10:17:00,199.67,199.75,199.66,199.73,48088
2019/11/05,10:18:00,199.73,199.90,199.71,199.90,80775
2019/11/05,10:19:00,199.90,199.94,199.88,199.93,126886
2019/11/05,10:20:00,199.92,199.97,199.91,199.93,49515
2019/11/05,10:21:00,199.93,200.01,199.91,200.01,31636
2019/11/05,10:22:00,200.02,200.08,199.98,200.06,38263
2019/11/05,10:23:00,200.07,200.07,200.00,200.02,43194
2019/11/05,10:24:00,200.02,200.02,199.90,199.94,34092
2019/11/05,10:25:00,199.94,199.98,199.90,199.96,51773
2019/11/05,10:26:00,199.96,199.96,199.89,199.91,14331
2019/11/05,10:27:00,199.92,199.95,199.89,199.90,24640
2019/11/05,10:28:00,199.90,200.01,199.90,199.92,17657
2019/11/05,10:29:00,199.92,199.94,199.81,199.81,36846
2019/11/05,10:30:00,199.81,199.89,199.77,199.83,39100
2019/11/05,10:31:00,199.84,199.96,199.81,199.95,52715
2019/11/05,10:32:00,199.95,200.00,199.89,199.89,48528
2019/11/05,10:33:00,199.89,199.92,199.82,199.92,51577
2019/11/05,10:34:00,199.92,199.95,199.84,199.92,54183
2019/11/05,10:35:00,199.92,199.98,199.91,199.92,49495
2019/11/05,10:36:00,199.92,200.02,199.91,200.01,40115
2019/11/05,10:37:00,200.00,200.10,199.99,200.09,84102
2019/11/05,10:38:00,200.10,200.10,200.02,200.08,45626
2019/11/05,10:39:00,200.07,200.07,199.92,199.97,24642
2019/11/05,10:40:00,199.97,199.99,199.94,199.97,21123
2019/11/05,10:41:00,199.96,200.01,199.90,199.98,23663
2019/11/05,10:42:00,199.98,200.04,199.90,199.94,9456
2019/11/05,10:43:00,199.94,199.94,199.83,199.89,34201
2019/11/05,10:44:00,199.89,199.91,199.81,199.89,21023
2019/11/05,10:45:00,199.89,199.92,199.79,199.82,28771
2019/11/05,10:46:00,199.82,199.87,199.77,199.78,70155
2019/11/05,10:47:00,199.78,199.82,199.75,199.75,39481
2019/11/05,10:48:00,199.75,199.80,199.74,199.78,24859
2019/11/05,10:49:00,199.80,199.89,199.76,199.88,19768
2019/11/05,10:50:00,199.88,199.90,199.85,199.87,37152
2019/11/05,10:51:00,199.87,200.00,199.85,200.00,22907
2019/11/05,10:52:00,200.00,200.02,199.89,199.90,61819
2019/11/05,10:53:00,199.89,199.92,199.87,199.92,19667
2019/11/05,10:54:00,199.92,199.94,199.81,199.81,21227
2019/11/05,10:55:00,199.82,199.86,199.80,199.84,14410
2019/11/05,10:56:00,199.86,199.93,199.84,199.93,10938
2019/11/05,10:57:00,199.93,199.95,199.90,199.94,14934
2019/11/05,10:58:00,199.94,200.00,199.94,199.96,29999
2019/11/05,10:59:00,199.96,199.96,199.89,199.92,12700
2019/11/05,11:00:00,199.92,199.96,199.91,199.91,7352
2019/11/05,11:01:00,199.93,200.03,199.93,199.97,82697
2019/11/05,11:02:00,199.97,200.03,199.96,199.99,20486
2019/11/05,11:03:00,199.99,200.04,199.95,200.04,17339
2019/11/05,11:04:00,200.04,200.06,199.99,200.04,25448
2019/11/05,11:05:00,200.04,200.09,200.02,200.04,44034
2019/11/05,11:06:00,200.04,200.04,199.98,200.03,9171
2019/11/05,11:07:00,200.04,200.12,200.04,200.12,45870
2019/11/05,11:08:00,200.13,200.25,200.13,200.22,51754
2019/11/05,11:09:00,200.22,200.25,200.20,200.22,67809
2019/11/05,11:10:00,200.20,200.21,200.17,200.19,30511
2019/11/05,11:11:00,200.19,200.21,200.18,200.19,60841
2019/11/05,11:12:00,200.19,200.22,200.17,200.21,43575
2019/11/05,11:13:00,200.21,200.25,200.20,200.25,11033
2019/11/05,11:14:00,200.25,200.26,200.21,200.22,60538
2019/11/05,11:15:00,200.22,200.22,200.20,200.22,15748
2019/11/05,11:16:00,200.22,200.34,200.22,200.31,56890
2019/11/05,11:17:00,200.31,200.34,200.29,200.34,27163
2019/11/05,11:18:00,200.33,200.35,200.33,200.33,18185
2019/11/05,11:19:00,200.35,200.36,200.31,200.31,25489
2019/11/05,11:20:00,200.31,200.32,200.28,200.28,27450
2019/11/05,11:21:00,200.27,200.32,200.26,200.26,70511
2019/11/05,11:22:00,200.26,200.26,200.20,200.20,29603
2019/11/05,11:23:00,200.20,200.21,200.16,200.19,20602
2019/11/05,11:24:00,200.19,200.21,200.16,200.19,9497
2019/11/05,11:25:00,200.19,200.20,200.14,200.19,20311
2019/11/05,11:26:00,200.19,200.30,200.19,200.27,101228
2019/11/05,11:27:00,200.28,200.31,200.21,200.21,20302
2019/11/05,11:28:00,200.21,200.22,200.17,200.17,45218
2019/11/05,11:29:00,200.18,200.21,200.17,200.21,15625
2019/11/05,11:30:00,200.19,200.25,200.19,200.24,11388
2019/11/05,11:31:00,200.24,200.27,200.18,200.19,61644
2019/11/05,11:32:00,200.18,200.23,200.18,200.23,42234
2019/11/05,11:33:00,200.23,200.26,200.21,200.26,20412
2019/11/05,11:34:00,200.26,200.27,200.22,200.26,25498
2019/11/05,11:35:00,200.25,200.27,200.22,200.27,23571
2019/11/05,11:36:00,200.27,200.35,200.25,200.31,96688
2019/11/05,11:37:00,200.31,200.33,200.27,200.31,11292
2019/11/05,11:38:00,200.32,200.32,200.29,200.29,14776
2019/11/05,11:39:00,200.29,200.29,200.24,200.24,8142
2019/11/05,11:40:00,200.23,200.23,200.18,200.18,26861
2019/11/05,11:41:00,200.19,200.20,200.16,200.16,36628
2019/11/05,11:42:00,200.15,200.18,200.15,200.17,10739
2019/11/05,11:43:00,200.17,200.21,200.13,200.14,36654
2019/11/05,11:44:00,200.14,200.15,200.11,200.13,15882
2019/11/05,11:45:00,200.13,200.18,200.13,200.18,10063
2019/11/05,11:46:00,200.17,200.19,200.16,200.18,11646
2019/11/05,11:47:00,200.19,200.19,200.16,200.16,17800
2019/11/05,11:48:00,200.15,200.15,200.08,200.11,70466
2019/11/05,11:49:00,200.11,200.13,200.09,200.11,10317
2019/11/05,11:50:00,200.11,200.14,200.10,200.11,17582
2019/11/05,11:51:00,200.11,200.14,200.10,200.13,28256
2019/11/05,11:52:00,200.13,200.18,200.12,200.18,17759
2019/11/05,11:53:00,200.18,200.18,200.13,200.16,16715
2019/11/05,11:54:00,200.16,200.23,200.16,200.22,14907
2019/11/05,11:55:00,200.22,200.23,200.19,200.21,12993
2019/11/05,11:56:00,200.22,200.24,200.19,200.23,19728
2019/11/05,11:57:00,200.23,200.27,200.22,200.27,7431
2019/11/05,11:58:00,200.27,200.32,200.25,200.27,14682
2019/11/05,11:59:00,200.27,200.31,200.27,200.28,9071
2019/11/05,12:00:00,200.28,200.31,200.27,200.29,5514
2019/11/05,12:01:00,200.29,200.34,200.25,200.32,31583
2019/11/05,12:02:00,200.32,200.35,200.31,200.32,8680
2019/11/05,12:03:00,200.32,200.32,200.29,200.31,30527
2019/11/05,12:04:00,200.31,200.35,200.29,200.34,12274
2019/11/05,12:05:00,200.34,200.40,200.34,200.36,37890
2019/11/05,12:06:00,200.37,200.47,200.37,200.45,34087
2019/11/05,12:07:00,200.43,200.43,200.35,200.36,17323
2019/11/05,12:08:00,200.35,200.37,200.34,200.34,15956
2019/11/05,12:09:00,200.33,200.39,200.33,200.39,10507
2019/11/05,12:10:00,200.39,200.43,200.38,200.41,12829
2019/11/05,12:11:00,200.42,200.43,200.36,200.36,16234
2019/11/05,12:12:00,200.36,200.37,200.32,200.33,20929
2019/11/05,12:13:00,200.33,200.33,200.27,200.30,18515
2019/11/05,12:14:00,200.30,200.30,200.26,200.28,19528
2019/11/05,12:15:00,200.28,200.29,200.27,200.27,7673
2019/11/05,12:16:00,200.27,200.28,200.24,200.24,48938
2019/11/05,12:17:00,200.24,200.26,200.24,200.26,13092
2019/11/05,12:18:00,200.26,200.32,200.26,200.30,8491
2019/11/05,12:19:00,200.30,200.30,200.27,200.29,36159
2019/11/05,12:20:00,200.29,200.31,200.26,200.26,17461
2019/11/05,12:21:00,200.27,200.36,200.27,200.34,43983
2019/11/05,12:22:00,200.34,200.34,200.31,200.33,10150
2019/11/05,12:23:00,200.33,200.33,200.27,200.28,13620
2019/11/05,12:24:00,200.28,200.30,200.23,200.25,14325
2019/11/05,12:25:00,200.25,200.25,200.19,200.20,15631
2019/11/05,12:26:00,200.20,200.21,200.16,200.19,16909
2019/11/05,12:27:00,200.19,200.21,200.19,200.19,4347
2019/11/05,12:28:00,200.20,200.25,200.19,200.25,10032
2019/11/05,12:29:00,200.25,200.28,200.23,200.26,8702
2019/11/05,12:30:00,200.26,200.28,200.25,200.28,6659
2019/11/05,12:31:00,200.28,200.28,200.22,200.28,15696
2019/11/05,12:32:00,200.28,200.28,200.23,200.27,14664
2019/11/05,12:33:00,200.27,200.27,200.22,200.26,11783
2019/11/05,12:34:00,200.26,200.26,200.20,200.20,29785
2019/11/05,12:35:00,200.20,200.21,200.17,200.20,33015
2019/11/05,12:36:00,200.20,200.26,200.19,200.25,43985
2019/11/05,12:37:00,200.24,200.25,200.22,200.23,25311
2019/11/05,12:38:00,200.25,200.25,200.22,200.23,207363
2019/11/05,12:39:00,200.23,200.28,200.22,200.28,40605
2019/11/05,12:40:00,200.28,200.30,200.26,200.27,28345
2019/11/05,12:41:00,200.28,200.30,200.25,200.27,15531
2019/11/05,12:42:00,200.27,200.30,200.27,200.27,10274
2019/11/05,12:43:00,200.27,200.36,200.27,200.35,12364
2019/11/05,12:44:00,200.36,200.42,200.34,200.39,35727
2019/11/05,12:45:00,200.39,200.41,200.39,200.40,12016
2019/11/05,12:46:00,200.40,200.42,200.39,200.41,31048
2019/11/05,12:47:00,200.41,200.46,200.39,200.42,20809
2019/11/05,12:48:00,200.42,200.42,200.36,200.36,78488
2019/11/05,12:49:00,200.36,200.36,200.33,200.36,13025
2019/11/05,12:50:00,200.36,200.38,200.34,200.34,10105
2019/11/05,12:51:00,200.34,200.34,200.32,200.33,7397
2019/11/05,12:52:00,200.33,200.38,200.31,200.37,13773
2019/11/05,12:53:00,200.37,200.42,200.37,200.40,5127
2019/11/05,12:54:00,200.40,200.41,200.37,200.37,11086
2019/11/05,12:55:00,200.37,200.39,200.36,200.39,6976
2019/11/05,12:56:00,200.39,200.41,200.38,200.40,19354
2019/11/05,12:57:00,200.40,200.43,200.40,200.41,8863
2019/11/05,12:58:00,200.40,200.40,200.36,200.39,203845
2019/11/05,12:59:00,200.39,200.40,200.38,200.40,5349
2019/11/05,13:00:00,200.40,200.43,200.39,200.41,13222
2019/11/05,13:01:00,200.41,200.44,200.39,200.42,20894
2019/11/05,13:02:00,200.43,200.44,200.40,200.41,15364
2019/11/05,13:03:00,200.40,200.42,200.38,200.40,56738
2019/11/05,13:04:00,200.40,200.41,200.37,200.38,25416
2019/11/05,13:05:00,200.38,200.40,200.35,200.40,228385
2019/11/05,13:06:00,200.39,200.41,200.37,200.41,13444
2019/11/05,13:07:00,200.41,200.43,200.38,200.38,15338
2019/11/05,13:08:00,200.37,200.41,200.37,200.39,22117
2019/11/05,13:09:00,200.39,200.40,200.37,200.37,16501
2019/11/05,13:10:00,200.37,200.39,200.36,200.37,8988
2019/11/05,13:11:00,200.37,200.41,200.37,200.41,18454
2019/11/05,13:12:00,200.41,200.43,200.38,200.40,21224
2019/11/05,13:13:00,200.41,200.44,200.39,200.44,26165
2019/11/05,13:14:00,200.44,200.45,200.41,200.45,47776
2019/11/05,13:15:00,200.45,200.50,200.45,200.47,63226
2019/11/05,13:16:00,200.47,200.51,200.45,200.48,45096
2019/11/05,13:17:00,200.48,200.49,200.46,200.48,8218
2019/11/05,13:18:00,200.47,200.48,200.44,200.47,19869
2019/11/05,13:19:00,200.47,200.47,200.45,200.46,2763
2019/11/05,13:20:00,200.46,200.46,200.41,200.44,7532
2019/11/05,13:21:00,200.44,200.45,200.42,200.45,10653
2019/11/05,13:22:00,200.45,200.45,200.39,200.39,6888
2019/11/05,13:23:00,200.40,200.42,200.39,200.42,18315
2019/11/05,13:24:00,200.42,200.44,200.40,200.44,17165
2019/11/05,13:25:00,200.43,200.44,200.41,200.42,11778
2019/11/05,13:26:00,200.43,200.45,200.41,200.44,16724
2019/11/05,13:27:00,200.44,200.45,200.43,200.45,11174
2019/11/05,13:28:00,200.45,200.47,200.45,200.46,21732
2019/11/05,13:29:00,200.46,200.47,200.42,200.42,27540
2019/11/05,13:30:00,200.42,200.45,200.41,200.43,9268
2019/11/05,13:31:00,200.41,200.42,200.37,200.38,20155
2019/11/05,13:32:00,200.38,200.39,200.35,200.36,29878
2019/11/05,13:33:00,200.36,200.42,200.35,200.42,25987
2019/11/05,13:34:00,200.42,200.45,200.41,200.43,21787
2019/11/05,13:35:00,200.43,200.48,200.43,200.45,10060
2019/11/05,13:36:00,200.44,200.46,200.41,200.43,16177
2019/11/05,13:37:00,200.43,200.43,200.36,200.37,14924
2019/11/05,13:38:00,200.37,200.37,200.32,200.34,51222
2019/11/05,13:39:00,200.34,200.40,200.33,200.39,24516
2019/11/05,13:40:00,200.39,200.41,200.38,200.40,11453
2019/11/05,13:41:00,200.41,200.43,200.38,200.41,8268
2019/11/05,13:42:00,200.41,200.46,200.41,200.44,9011
2019/11/05,13:43:00,200.44,200.46,200.42,200.43,7222
2019/11/05,13:44:00,200.43,200.44,200.41,200.43,13035
2019/11/05,13:45:00,200.43,200.45,200.42,200.42,9678
2019/11/05,13:46:00,200.42,200.43,200.41,200.41,3468
2019/11/05,13:47:00,200.42,200.42,200.39,200.39,4260
2019/11/05,13:48:00,200.39,200.40,200.38,200.38,7062
2019/11/05,13:49:00,200.38,200.39,200.34,200.35,7218
2019/11/05,13:50:00,200.35,200.37,200.34,200.36,6977
2019/11/05,13:51:00,200.36,200.42,200.36,200.39,16817
2019/11/05,13:52:00,200.38,200.42,200.37,200.41,23263
2019/11/05,13:53:00,200.41,200.43,200.38,200.43,12369
2019/11/05,13:54:00,200.43,200.43,200.41,200.43,7532
2019/11/05,13:55:00,200.43,200.43,200.41,200.42,25929
2019/11/05,13:56:00,200.42,200.43,200.41,200.41,6071
2019/11/05,13:57:00,200.41,200.47,200.41,200.45,85218
2019/11/05,13:58:00,200.45,200.50,200.44,200.46,20006
2019/11/05,13:59:00,200.45,200.47,200.44,200.46,5225
2019/11/05,14:00:00,200.46,200.46,200.40,200.40,9570
2019/11/05,14:01:00,200.40,200.41,200.38,200.38,30941
2019/11/05,14:02:00,200.38,200.39,200.34,200.36,24091
2019/11/05,14:03:00,200.36,200.37,200.34,200.35,10950
2019/11/05,14:04:00,200.35,200.38,200.33,200.35,20590
2019/11/05,14:05:00,200.35,200.37,200.35,200.37,6829
2019/11/05,14:06:00,200.37,200.42,200.37,200.41,40878
2019/11/05,14:07:00,200.41,200.42,200.39,200.39,16278
2019/11/05,14:08:00,200.39,200.42,200.39,200.42,7014
2019/11/05,14:09:00,200.42,200.43,200.42,200.43,11739
2019/11/05,14:10:00,200.43,200.48,200.42,200.47,14120
2019/11/05,14:11:00,200.47,200.51,200.44,200.46,38226
2019/11/05,14:12:00,200.46,200.49,200.45,200.47,71401
2019/11/05,14:13:00,200.46,200.48,200.45,200.46,35050
2019/11/05,14:14:00,200.47,200.47,200.44,200.44,5944
2019/11/05,14:15:00,200.45,200.45,200.43,200.44,15374
2019/11/05,14:16:00,200.44,200.46,200.43,200.44,6929
2019/11/05,14:17:00,200.44,200.48,200.43,200.46,14365
2019/11/05,14:18:00,200.46,200.49,200.46,200.47,10951
2019/11/05,14:19:00,200.47,200.47,200.44,200.45,9416
2019/11/05,14:20:00,200.45,200.46,200.45,200.45,9612
2019/11/05,14:21:00,200.45,200.45,200.41,200.42,63397
2019/11/05,14:22:00,200.42,200.42,200.41,200.42,8024
2019/11/05,14:23:00,200.42,200.44,200.41,200.44,8129
2019/11/05,14:24:00,200.44,200.45,200.42,200.44,14574
2019/11/05,14:25:00,200.44,200.46,200.44,200.45,17742
2019/11/05,14:26:00,200.45,200.45,200.42,200.43,13277
2019/11/05,14:27:00,200.43,200.44,200.41,200.44,8541
2019/11/05,14:28:00,200.43,200.45,200.43,200.45,9494
2019/11/05,14:29:00,200.44,200.45,200.40,200.45,29481
2019/11/05,14:30:00,200.44,200.47,200.43,200.45,15125
2019/11/05,14:31:00,200.45,200.47,200.45,200.47,7244
2019/11/05,14:32:00,200.47,200.47,200.45,200.45,7195
2019/11/05,14:33:00,200.45,200.54,200.45,200.53,52677
2019/11/05,14:34:00,200.54,200.54,200.49,200.49,18666
2019/11/05,14:35:00,200.50,200.51,200.48,200.51,37716
2019/11/05,14:36:00,200.51,200.52,200.47,200.47,15699
2019/11/05,14:37:00,200.47,200.49,200.46,200.47,20580
2019/11/05,14:38:00,200.47,200.49,200.43,200.45,20094
2019/11/05,14:39:00,200.45,200.45,200.42,200.44,12371
2019/11/05,14:40:00,200.45,200.45,200.41,200.42,10042
2019/11/05,14:41:00,200.42,200.42,200.37,200.39,20215
2019/11/05,14:42:00,200.39,200.40,200.37,200.37,7166
2019/11/05,14:43:00,200.37,200.44,200.37,200.43,12919
2019/11/05,14:44:00,200.43,200.46,200.42,200.46,6818
2019/11/05,14:45:00,200.46,200.47,200.42,200.43,9979
2019/11/05,14:46:00,200.43,200.44,200.40,200.41,6611
2019/11/05,14:47:00,200.41,200.45,200.40,200.44,5864
2019/11/05,14:48:00,200.45,200.45,200.42,200.43,18255
2019/11/05,14:49:00,200.42,200.44,200.42,200.44,436644
2019/11/05,14:50:00,200.44,200.44,200.41,200.44,10697
2019/11/05,14:51:00,200.45,200.47,200.44,200.46,9052
2019/11/05,14:52:00,200.47,200.47,200.44,200.47,10556
2019/11/05,14:53:00,200.47,200.47,200.41,200.43,12196
2019/11/05,14:54:00,200.43,200.43,200.40,200.43,17704
2019/11/05,14:55:00,200.43,200.43,200.40,200.43,9062
2019/11/05,14:56:00,200.43,200.44,200.40,200.40,11924
2019/11/05,14:57:00,200.40,200.45,200.40,200.43,18230
2019/11/05,14:58:00,200.43,200.44,200.42,200.43,15358
2019/11/05,14:59:00,200.42,200.44,200.41,200.44,8665
2019/11/05,15:00:00,200.43,200.44,200.40,200.40,6342
2019/11/05,15:01:00,200.40,200.42,200.35,200.37,27490
2019/11/05,15:02:00,200.36,200.38,200.34,200.38,9311
2019/11/05,15:03:00,200.38,200.43,200.38,200.41,14192
2019/11/05,15:04:00,200.41,200.46,200.40,200.43,17773
2019/11/05,15:05:00,200.43,200.46,200.43,200.45,13227
2019/11/05,15:06:00,200.45,200.46,200.42,200.42,10389
2019/11/05,15:07:00,200.43,200.44,200.40,200.40,20977
2019/11/05,15:08:00,200.41,200.41,200.34,200.35,13531
2019/11/05,15:09:00,200.35,200.40,200.33,200.40,8358
2019/11/05,15:10:00,200.40,200.46,200.40,200.42,22680
2019/11/05,15:11:00,200.42,200.42,200.39,200.39,17197
2019/11/05,15:12:00,200.39,200.41,200.36,200.37,17920
2019/11/05,15:13:00,200.36,200.38,200.35,200.37,11235
2019/11/05,15:14:00,200.37,200.40,200.36,200.37,9297
2019/11/05,15:15:00,200.37,200.39,200.35,200.36,11803
2019/11/05,15:16:00,200.36,200.37,200.35,200.37,7356
2019/11/05,15:17:00,200.37,200.38,200.35,200.37,10058
2019/11/05,15:18:00,200.37,200.38,200.32,200.32,14294
2019/11/05,15:19:00,200.32,200.35,200.32,200.32,12820
2019/11/05,15:20:00,200.32,200.38,200.32,200.38,62384
2019/11/05,15:21:00,200.37,200.37,200.34,200.36,12339
2019/11/05,15:22:00,200.35,200.40,200.34,200.38,45812
2019/11/05,15:23:00,200.39,200.40,200.38,200.40,16425
2019/11/05,15:24:00,200.40,200.42,200.39,200.42,15193
2019/11/05,15:25:00,200.42,200.45,200.41,200.45,41474
2019/11/05,15:26:00,200.45,200.46,200.40,200.40,13951
2019/11/05,15:27:00,200.40,200.40,200.36,200.36,6275
2019/11/05,15:28:00,200.36,200.39,200.35,200.36,11495
2019/11/05,15:29:00,200.37,200.37,200.34,200.35,7145
2019/11/05,15:30:00,200.35,200.35,200.32,200.32,8129
2019/11/05,15:31:00,200.31,200.39,200.31,200.38,17657
2019/11/05,15:32:00,200.38,200.38,200.27,200.27,21920
2019/11/05,15:33:00,200.27,200.29,200.22,200.23,58331
2019/11/05,15:34:00,200.24,200.28,200.22,200.23,33485
2019/11/05,15:35:00,200.23,200.28,200.21,200.28,16128
2019/11/05,15:36:00,200.28,200.31,200.26,200.29,33096
2019/11/05,15:37:00,200.29,200.33,200.29,200.30,34215
2019/11/05,15:38:00,200.31,200.34,200.30,200.30,225793
2019/11/05,15:39:00,200.30,200.35,200.27,200.34,25173
2019/11/05,15:40:00,200.35,200.36,200.33,200.36,25734
2019/11/05,15:41:00,200.36,200.39,200.33,200.37,66071
2019/11/05,15:42:00,200.37,200.40,200.32,200.34,61359
2019/11/05,15:43:00,200.34,200.36,200.33,200.34,12346
2019/11/05,15:44:00,200.34,200.37,200.34,200.35,12805
2019/11/05,15:45:00,200.35,200.37,200.32,200.32,22943
2019/11/05,15:46:00,200.32,200.37,200.31,200.37,36838
2019/11/05,15:47:00,200.37,200.38,200.34,200.35,13888
2019/11/05,15:48:00,200.36,200.37,200.31,200.33,31129
2019/11/05,15:49:00,200.32,200.32,200.26,200.27,35476
2019/11/05,15:50:00,200.27,200.28,200.22,200.26,104362
2019/11/05,15:51:00,200.23,200.30,200.19,200.21,131690
2019/11/05,15:52:00,200.22,200.25,200.19,200.22,42090
2019/11/05,15:53:00,200.22,200.23,200.18,200.20,46280
2019/11/05,15:54:00,200.20,200.25,200.20,200.24,32702
2019/11/05,15:55:00,200.24,200.29,200.21,200.22,74228
2019/11/05,15:56:00,200.22,200.23,200.15,200.17,79420
2019/11/05,15:57:00,200.18,200.19,200.10,200.11,74734
2019/11/05,15:58:00,200.11,200.12,200.04,200.04,120350
2019/11/05,15:59:00,200.04,200.13,200.04,200.07,110168
2019/11/05,16:00:00,200.07,200.21,200.01,200.21,352412
2019/11/06,09:31:00,199.98,200.00,199.82,199.86,141691
2019/11/06,09:32:00,199.86,199.86,199.71,199.77,125943
2019/11/06,09:33:00,199.77,199.77,199.63,199.65,87474
2019/11/06,09:34:00,199.65,199.67,199.54,199.65,174316
2019/11/06,09:35:00,199.65,199.67,199.54,199.57,206355
2019/11/06,09:36:00,199.57,199.63,199.50,199.54,148654
2019/11/06,09:37:00,199.53,199.67,199.46,199.67,71794
2019/11/06,09:38:00,199.66,199.67,199.54,199.55,97040
2019/11/06,09:39:00,199.55,199.60,199.50,199.54,28478
2019/11/06,09:40:00,199.54,199.62,199.47,199.56,95610
2019/11/06,09:41:00,199.56,199.63,199.51,199.52,57270
2019/11/06,09:42:00,199.52,199.63,199.49,199.62,26931
2019/11/06,09:43:00,199.62,199.67,199.59,199.67,35745
2019/11/06,09:44:00,199.66,199.71,199.62,199.70,74891
2019/11/06,09:45:00,199.70,199.70,199.60,199.62,67727
2019/11/06,09:46:00,199.63,199.64,199.58,199.59,34246
2019/11/06,09:47:00,199.58,199.61,199.56,199.58,33547
2019/11/06,09:48:00,199.58,199.64,199.55,199.57,156128
2019/11/06,09:49:00,199.58,199.61,199.56,199.60,111563
2019/11/06,09:50:00,199.60,199.63,199.59,199.60,85728
2019/11/06,09:51:00,199.60,199.60,199.46,199.53,109508
2019/11/06,09:52:00,199.53,199.68,199.53,199.66,61517
2019/11/06,09:53:00,199.64,199.65,199.58,199.63,29521
2019/11/06,09:54:00,199.63,199.65,199.60,199.61,22982
2019/11/06,09:55:00,199.61,199.67,199.60,199.65,37647
2019/11/06,09:56:00,199.65,199.73,199.62,199.69,44051
2019/11/06,09:57:00,199.69,199.73,199.68,199.73,18805
2019/11/06,09:58:00,199.73,199.75,199.68,199.75,55352
2019/11/06,09:59:00,199.75,199.78,199.72,199.72,35052
2019/11/06,10:00:00,199.72,199.73,199.69,199.70,48468
2019/11/06,10:01:00,199.71,199.76,199.67,199.74,24942
2019/11/06,10:02:00,199.74,199.76,199.70,199.72,28802
2019/11/06,10:03:00,199.73,199.78,199.73,199.73,26234
2019/11/06,10:04:00,199.73,199.74,199.68,199.71,38347
2019/11/06,10:05:00,199.71,199.75,199.70,199.73,19716
2019/11/06,10:06:00,199.72,199.81,199.72,199.77,30049
2019/11/06,10:07:00,199.76,199.77,199.68,199.71,41458
2019/11/06,10:08:00,199.71,199.74,199.69,199.71,16423
2019/11/06,10:09:00,199.71,199.72,199.65,199.71,29130
2019/11/06,10:10:00,199.70,199.76,199.68,199.75,37928
2019/11/06,10:11:00,199.75,199.80,199.72,199.77,88487
2019/11/06,10:12:00,199.78,199.82,199.75,199.75,33385
2019/11/06,10:13:00,199.74,199.74,199.68,199.71,20384
2019/11/06,10:14:00,199.70,199.73,199.65,199.67,48374
2019/11/06,10:15:00,199.66,199.67,199.62,199.64,30446
2019/11/06,10:16:00,199.65,199.67,199.48,199.51,115953
2019/11/06,10:17:00,199.51,199.57,199.50,199.56,12468
2019/11/06,10:18:00,199.56,199.63,199.56,199.63,31084
2019/11/06,10:19:00,199.63,199.63,199.55,199.58,20495
2019/11/06,10:20:00,199.58,199.61,199.57,199.58,41872
2019/11/06,10:21:00,199.58,199.61,199.56,199.60,18829
2019/11/06,10:22:00,199.61,199.63,199.59,199.60,28200
2019/11/06,10:23:00,199.61,199.62,199.51,199.53,53331
2019/11/06,10:24:00,199.53,199.56,199.53,199.56,20175
2019/11/06,10:25:00,199.55,199.67,199.55,199.66,31805
2019/11/06,10:26:00,199.67,199.69,199.63,199.66,36005
2019/11/06,10:27:00,199.66,199.66,199.59,199.61,29742
2019/11/06,10:28:00,199.61,199.62,199.53,199.54,15666
2019/11/06,10:29:00,199.54,199.54,199.39,199.43,60311
2019/11/06,10:30:00,199.44,199.45,199.38,199.39,54353
2019/11/06,10:31:00,199.39,199.39,199.27,199.35,107128
2019/11/06,10:32:00,199.35,199.39,199.31,199.36,42133
2019/11/06,10:33:00,199.35,199.38,199.32,199.32,21747
2019/11/06,10:34:00,199.32,199.41,199.32,199.37,50483
2019/11/06,10:35:00,199.37,199.39,199.36,199.38,40066
2019/11/06,10:36:00,199.38,199.38,199.29,199.32,74075
2019/11/06,10:37:00,199.31,199.32,199.26,199.31,41414
2019/11/06,10:38:00,199.31,199.39,199.31,199.34,73228
2019/11/06,10:39:00,199.34,199.43,199.34,199.41,214676
2019/11/06,10:40:00,199.41,199.44,199.39,199.41,210139
2019/11/06,10:41:00,199.41,199.47,199.41,199.42,60866
2019/11/06,10:42:00,199.42,199.44,199.38,199.39,108488
2019/11/06,10:43:00,199.39,199.53,199.38,199.51,113447
2019/11/06,10:44:00,199.52,199.54,199.48,199.49,76704
2019/11/06,10:45:00,199.49,199.50,199.46,199.48,75099
2019/11/06,10:46:00,199.49,199.52,199.47,199.47,54316
2019/11/06,10:47:00,199.48,199.49,199.41,199.44,34259
2019/11/06,10:48:00,199.44,199.50,199.44,199.47,102716
2019/11/06,10:49:00,199.47,199.50,199.46,199.50,31874
2019/11/06,10:50:00,199.50,199.52,199.45,199.45,36577
2019/11/06,10:51:00,199.45,199.46,199.38,199.39,53426
2019/11/06,10:52:00,199.39,199.40,199.33,199.34,24914
2019/11/06,10:53:00,199.34,199.42,199.34,199.40,25347
2019/11/06,10:54:00,199.40,199.40,199.33,199.34,30113
2019/11/06,10:55:00,199.34,199.37,199.33,199.33,47077
2019/11/06,10:56:00,199.32,199.33,199.28,199.29,62297
2019/11/06,10:57:00,199.28,199.35,199.28,199.32,14530
2019/11/06,10:58:00,199.32,199.35,199.29,199.31,11420
2019/11/06,10:59:00,199.31,199.31,199.21,199.25,22725
2019/11/06,11:00:00,199.25,199.27,199.20,199.27,24137
2019/11/06,11:01:00,199.27,199.37,199.26,199.34,23357
2019/11/06,11:02:00,199.34,199.34,199.28,199.28,17798
2019/11/06,11:03:00,199.28,199.28,199.20,199.27,36914
2019/11/06,11:04:00,199.27,199.33,199.25,199.25,17291
2019/11/06,11:05:00,199.27,199.36,199.27,199.34,24183
2019/11/06,11:06:00,199.36,199.39,199.35,199.35,17970
2019/11/06,11:07:00,199.35,199.38,199.33,199.38,13651
2019/11/06,11:08:00,199.38,199.38,199.36,199.38,6525
2019/11/06,11:09:00,199.38,199.40,199.37,199.39,25225
2019/11/06,11:10:00,199.38,199.43,199.36,199.40,24122
2019/11/06,11:11:00,199.40,199.41,199.39,199.40,17434
2019/11/06,11:12:00,199.40,199.42,199.38,199.39,16916
2019/11/06,11:13:00,199.39,199.39,199.33,199.35,23305
2019/11/06,11:14:00,199.35,199.37,199.30,199.31,27616
2019/11/06,11:15:00,199.31,199.32,199.29,199.31,24618
2019/11/06,11:16:00,199.32,199.40,199.32,199.39,25806
2019/11/06,11:17:00,199.40,199.47,199.40,199.42,40028
2019/11/06,11:18:00,199.41,199.42,199.37,199.40,17745
2019/11/06,11:19:00,199.40,199.45,199.40,199.45,12362
2019/11/06,11:20:00,199.45,199.48,199.44,199.48,16273
2019/11/06,11:21:00,199.48,199.48,199.42,199.42,9853
2019/11/06,11:22:00,199.42,199.46,199.42,199.45,12639
2019/11/06,11:23:00,199.45,199.45,199.41,199.41,19533
2019/11/06,11:24:00,199.42,199.43,199.38,199.38,28931
2019/11/06,11:25:00,199.38,199.38,199.35,199.36,18482
2019/11/06,11:26:00,199.36,199.38,199.35,199.37,15025
2019/11/06,11:27:00,199.37,199.42,199.37,199.41,56689
2019/11/06,11:28:00,199.41,199.42,199.38,199.41,16200
2019/11/06,11:29:00,199.41,199.41,199.36,199.36,14701
2019/11/06,11:30:00,199.37,199.41,199.36,199.41,23512
2019/11/06,11:31:00,199.41,199.51,199.39,199.50,38052
2019/11/06,11:32:00,199.50,199.59,199.49,199.55,51600
2019/11/06,11:33:00,199.55,199.61,199.55,199.59,21309
2019/11/06,11:34:00,199.59,199.64,199.59,199.64,41958
2019/11/06,11:35:00,199.64,199.67,199.62,199.65,32388
2019/11/06,11:36:00,199.65,199.68,199.63,199.63,21855
2019/11/06,11:37:00,199.64,199.68,199.64,199.65,14117
2019/11/06,11:38:00,199.65,199.66,199.61,199.61,27937
2019/11/06,11:39:00,199.62,199.63,199.60,199.61,8273
2019/11/06,11:40:00,199.61,199.66,199.61,199.66,13008
2019/11/06,11:41:00,199.66,199.67,199.64,199.67,6897
2019/11/06,11:42:00,199.66,199.67,199.64,199.65,14333
2019/11/06,11:43:00,199.64,199.67,199.63,199.67,13038
2019/11/06,11:44:00,199.67,199.68,199.61,199.61,12127
2019/11/06,11:45:00,199.61,199.87,199.39,199.39,650958
2019/11/06,11:46:00,199.19,199.47,198.99,199.40,600965
2019/11/06,11:47:00,199.41,199.47,199.23,199.33,215110
2019/11/06,11:48:00,199.34,199.37,199.18,199.19,48155
2019/11/06,11:49:00,199.19,199.21,198.97,199.00,102026
2019/11/06,11:50:00,199.01,199.11,198.96,199.04,39335
2019/11/06,11:51:00,199.03,199.05,198.92,198.96,92714
2019/11/06,11:52:00,198.94,199.01,198.89,199.01,69142
2019/11/06,11:53:00,199.01,199.01,198.80,198.83,62754
2019/11/06,11:54:00,198.83,198.95,198.79,198.87,81816
2019/11/06,11:55:00,198.87,198.89,198.79,198.87,162434
2019/11/06,11:56:00,198.87,199.03,198.85,199.02,112531
2019/11/06,11:57:00,199.03,199.04,198.96,199.01,49995
2019/11/06,11:58:00,199.01,199.07,198.99,199.04,85835
2019/11/06,11:59:00,199.04,199.09,199.04,199.08,28104
2019/11/06,12:00:00,199.08,199.10,199.02,199.04,35205
2019/11/06,12:01:00,199.04,199.10,198.99,199.09,44131
2019/11/06,12:02:00,199.09,199.18,199.08,199.17,62717
2019/11/06,12:03:00,199.17,199.22,199.13,199.15,108071
2019/11/06,12:04:00,199.16,199.17,199.09,199.11,39576
2019/11/06,12:05:00,199.11,199.19,199.10,199.16,30979
2019/11/06,12:06:00,199.15,199.22,199.12,199.18,48901
2019/11/06,12:07:00,199.18,199.21,199.16,199.17,19548
2019/11/06,12:08:00,199.17,199.25,199.17,199.23,114068
2019/11/06,12:09:00,199.23,199.29,199.22,199.27,59628
2019/11/06,12:10:00,199.27,199.31,199.24,199.27,19439
2019/11/06,12:11:00,199.27,199.29,199.22,199.24,17704
2019/11/06,12:12:00,199.24,199.27,199.18,199.19,49823
2019/11/06,12:13:00,199.19,199.21,199.14,199.18,46062
2019/11/06,12:14:00,199.18,199.24,199.17,199.21,11628
2019/11/06,12:15:00,199.21,199.23,199.19,199.19,8242
2019/11/06,12:16:00,199.20,199.20,199.12,199.18,37147
2019/11/06,12:17:00,199.19,199.22,199.14,199.14,12479
2019/11/06,12:18:00,199.14,199.16,199.11,199.11,15879
2019/11/06,12:19:00,199.10,199.15,199.10,199.10,13591
2019/11/06,12:20:00,199.10,199.16,199.10,199.13,7460
2019/11/06,12:21:00,199.14,199.19,199.12,199.19,13119
2019/11/06,12:22:00,199.19,199.25,199.19,199.20,98455
2019/11/06,12:23:00,199.20,199.22,199.19,199.19,6644
2019/11/06,12:24:00,199.19,199.19,199.11,199.12,28921
2019/11/06,12:25:00,199.12,199.17,199.12,199.16,13701
2019/11/06,12:26:00,199.16,199.20,199.13,199.17,18305
2019/11/06,12:27:00,199.17,199.17,199.10,199.10,21505
2019/11/06,12:28:00,199.10,199.12,199.07,199.08,17231
2019/11/06,12:29:00,199.08,199.10,199.06,199.10,16614
2019/11/06,12:30:00,199.09,199.13,199.08,199.10,16009
2019/11/06,12:31:00,199.10,199.14,199.08,199.12,6085
2019/11/06,12:32:00,199.12,199.14,199.11,199.12,9003
2019/11/06,12:33:00,199.13,199.15,199.09,199.10,10964
2019/11/06,12:34:00,199.10,199.13,199.09,199.11,11423
2019/11/06,12:35:00,199.12,199.14,199.10,199.14,3839
2019/11/06,12:36:00,199.15,199.18,199.15,199.18,8968
2019/11/06,12:37:00,199.19,199.22,199.19,199.20,14199
2019/11/06,12:38:00,199.20,199.22,199.18,199.22,6023
2019/11/06,12:39:00,199.23,199.25,199.22,199.25,21087
2019/11/06,12:40:00,199.25,199.27,199.22,199.27,14216
2019/11/06,12:41:00,199.27,199.29,199.26,199.27,15498
2019/11/06,12:42:00,199.27,199.27,199.24,199.26,2282
2019/11/06,12:43:00,199.24,199.28,199.23,199.27,13678
2019/11/06,12:44:00,199.27,199.27,199.21,199.25,7006
2019/11/06,12:45:00,199.25,199.25,199.22,199.23,21816
2019/11/06,12:46:00,199.24,199.25,199.21,199.22,6091
2019/11/06,12:47:00,199.21,199.21,199.14,199.18,27838
2019/11/06,12:48:00,199.18,199.18,199.14,199.14,13381
2019/11/06,12:49:00,199.16,199.16,199.09,199.12,18720
2019/11/06,12:50:00,199.12,199.18,199.12,199.17,9578
2019/11/06,12:51:00,199.17,199.21,199.17,199.17,6632
2019/11/06,12:52:00,199.16,199.18,199.15,199.17,5599
2019/11/06,12:53:00,199.17,199.19,199.15,199.15,7401
2019/11/06,12:54:00,199.17,199.17,199.12,199.12,8140
2019/11/06,12:55:00,199.12,199.18,199.11,199.16,11680
2019/11/06,12:56:00,199.16,199.17,199.15,199.16,10531
2019/11/06,12:57:00,199.15,199.19,199.15,199.17,8963
2019/11/06,12:58:00,199.16,199.18,199.14,199.17,25379
2019/11/06,12:59:00,199.17,199.18,199.14,199.16,9280
2019/11/06,13:00:00,199.16,199.23,199.16,199.21,49169
2019/11/06,13:01:00,199.21,199.31,199.21,199.22,79491
2019/11/06,13:02:00,199.21,199.23,199.18,199.19,11432
2019/11/06,13:03:00,199.19,199.22,199.17,199.22,17233
2019/11/06,13:04:00,199.21,199.23,199.19,199.23,5262
2019/11/06,13:05:00,199.23,199.24,199.19,199.24,14129
2019/11/06,13:06:00,199.24,199.26,199.19,199.24,19644
2019/11/06,13:07:00,199.22,199.22,199.19,199.20,6546
2019/11/06,13:08:00,199.20,199.23,199.18,199.19,8618
2019/11/06,13:09:00,199.19,199.19,199.11,199.13,39406
2019/11/06,13:10:00,199.13,199.19,199.13,199.17,11883
2019/11/06,13:11:00,199.16,199.22,199.14,199.22,16942
2019/11/06,13:12:00,199.21,199.22,199.19,199.21,8630
2019/11/06,13:13:00,199.22,199.25,199.20,199.24,13513
2019/11/06,13:14:00,199.25,199.30,199.25,199.30,9558
2019/11/06,13:15:00,199.30,199.34,199.30,199.32,68045
2019/11/06,13:16:00,199.33,199.39,199.32,199.38,33688
2019/11/06,13:17:00,199.38,199.39,199.36,199.39,24874
2019/11/06,13:18:00,199.39,199.44,199.39,199.39,32741
2019/11/06,13:19:00,199.39,199.45,199.39,199.45,13316
2019/11/06,13:20:00,199.45,199.46,199.44,199.46,20542
2019/11/06,13:21:00,199.46,199.51,199.45,199.50,69704
2019/11/06,13:22:00,199.50,199.52,199.47,199.49,33270
2019/11/06,13:23:00,199.49,199.49,199.48,199.48,7659
2019/11/06,13:24:00,199.48,199.50,199.47,199.49,10978
2019/11/06,13:25:00,199.49,199.50,199.47,199.47,9246
2019/11/06,13:26:00,199.48,199.48,199.44,199.46,8859
2019/11/06,13:27:00,199.46,199.50,199.46,199.49,11453
2019/11/06,13:28:00,199.50,199.53,199.48,199.48,63773
2019/11/06,13:29:00,199.49,199.55,199.48,199.51,78449
2019/11/06,13:30:00,199.52,199.54,199.49,199.51,17542
2019/11/06,13:31:00,199.51,199.54,199.49,199.49,12274
2019/11/06,13:32:00,199.49,199.50,199.47,199.49,10280
2019/11/06,13:33:00,199.49,199.49,199.45,199.46,16240
2019/11/06,13:34:00,199.46,199.47,199.43,199.44,54383
2019/11/06,13:35:00,199.44,199.46,199.43,199.43,13316
2019/11/06,13:36:00,199.43,199.48,199.43,199.46,22358
2019/11/06,13:37:00,199.46,199.47,199.45,199.45,12132
2019/11/06,13:38:00,199.45,199.47,199.42,199.46,11714
2019/11/06,13:39:00,199.46,199.51,199.46,199.51,14875
2019/11/06,13:40:00,199.51,199.55,199.51,199.53,20682
2019/11/06,13:41:00,199.53,199.55,199.52,199.52,13732
2019/11/06,13:42:00,199.52,199.64,199.52,199.60,106636
2019/11/06,13:43:00,199.60,199.64,199.60,199.61,17008
2019/11/06,13:44:00,199.61,199.61,199.57,199.58,20980
2019/11/06,13:45:00,199.58,199.61,199.56,199.60,19238
2019/11/06,13:46:00,199.61,199.65,199.60,199.61,25816
2019/11/06,13:47:00,199.61,199.61,199.57,199.58,6243
2019/11/06,13:48:00,199.57,199.60,199.57,199.57,28720
2019/11/06,13:49:00,199.57,199.57,199.54,199.55,14598
2019/11/06,13:50:00,199.55,199.55,199.52,199.54,17191
2019/11/06,13:51:00,199.55,199.57,199.53,199.56,14763
2019/11/06,13:52:00,199.55,199.59,199.55,199.57,23973
2019/11/06,13:53:00,199.57,199.61,199.57,199.60,23214
2019/11/06,13:54:00,199.61,199.62,199.59,199.60,24596
2019/11/06,13:55:00,199.60,199.62,199.58,199.58,27545
2019/11/06,13:56:00,199.58,199.63,199.58,199.59,17496
2019/11/06,13:57:00,199.58,199.60,199.55,199.58,23484
2019/11/06,13:58:00,199.59,199.67,199.57,199.64,53200
2019/11/06,13:59:00,199.65,199.67,199.60,199.61,19612
2019/11/06,14:00:00,199.62,199.64,199.61,199.64,15235
2019/11/06,14:01:00,199.64,199.68,199.63,199.67,19081
2019/11/06,14:02:00,199.67,199.69,199.63,199.67,28786
2019/11/06,14:03:00,199.67,199.67,199.61,199.62,72924
2019/11/06,14:04:00,199.61,199.66,199.60,199.60,108537
2019/11/06,14:05:00,199.61,199.63,199.59,199.63,28469
2019/11/06,14:06:00,199.63,199.65,199.60,199.60,29629
2019/11/06,14:07:00,199.60,199.61,199.59,199.59,13389
2019/11/06,14:08:00,199.59,199.63,199.58,199.63,21798
2019/11/06,14:09:00,199.63,199.65,199.62,199.64,17722
2019/11/06,14:10:00,199.64,199.64,199.57,199.61,28143
2019/11/06,14:11:00,199.61,199.62,199.57,199.57,14381
2019/11/06,14:12:00,199.57,199.60,199.57,199.59,39473
2019/11/06,14:13:00,199.59,199.60,199.56,199.58,49005
2019/11/06,14:14:00,199.58,199.63,199.58,199.61,34548
2019/11/06,14:15:00,199.61,199.64,199.61,199.64,29527
2019/11/06,14:16:00,199.63,199.63,199.60,199.60,9625
2019/11/06,14:17:00,199.59,199.60,199.58,199.59,10407
2019/11/06,14:18:00,199.59,199.61,199.57,199.57,32070
2019/11/06,14:19:00,199.57,199.58,199.54,199.54,15098
2019/11/06,14:20:00,199.55,199.59,199.55,199.58,12035
2019/11/06,14:21:00,199.58,199.60,199.57,199.60,30402
2019/11/06,14:22:00,199.60,199.61,199.51,199.53,72000
2019/11/06,14:23:00,199.52,199.53,199.50,199.50,48846
2019/11/06,14:24:00,199.50,199.50,199.45,199.48,99051
2019/11/06,14:25:00,199.48,199.55,199.44,199.55,58072
2019/11/06,14:26:00,199.54,199.60,199.54,199.58,23030
2019/11/06,14:27:00,199.59,199.60,199.57,199.57,27589
2019/11/06,14:28:00,199.57,199.58,199.55,199.56,15051
2019/11/06,14:29:00,199.56,199.58,199.52,199.54,15718
2019/11/06,14:30:00,199.54,199.55,199.52,199.54,12837
2019/11/06,14:31:00,199.54,199.60,199.53,199.56,33665
2019/11/06,14:32:00,199.56,199.59,199.56,199.57,6971
2019/11/06,14:33:00,199.57,199.57,199.54,199.54,5095
2019/11/06,14:34:00,199.55,199.56,199.53,199.53,4738
2019/11/06,14:35:00,199.53,199.56,199.53,199.54,15339
2019/11/06,14:36:00,199.53,199.56,199.53,199.53,18518
2019/11/06,14:37:00,199.54,199.55,199.51,199.52,15356
2019/11/06,14:38:00,199.52,199.54,199.49,199.51,25571
2019/11/06,14:39:00,199.52,199.56,199.51,199.55,22194
2019/11/06,14:40:00,199.55,199.56,199.53,199.54,18786
2019/11/06,14:41:00,199.54,199.56,199.54,199.56,9682
2019/11/06,14:42:00,199.56,199.57,199.51,199.51,16489
2019/11/06,14:43:00,199.52,199.57,199.51,199.55,44917
2019/11/06,14:44:00,199.55,199.58,199.54,199.57,49989
2019/11/06,14:45:00,199.57,199.59,199.52,199.53,12105
2019/11/06,14:46:00,199.53,199.57,199.51,199.54,10355
2019/11/06,14:47:00,199.54,199.56,199.50,199.55,302330
2019/11/06,14:48:00,199.55,199.57,199.53,199.55,7717
2019/11/06,14:49:00,199.55,199.57,199.54,199.54,8966
2019/11/06,14:50:00,199.55,199.58,199.55,199.57,13237
2019/11/06,14:51:00,199.56,199.58,199.55,199.57,8011
2019/11/06,14:52:00,199.57,199.60,199.55,199.58,10028
2019/11/06,14:53:00,199.58,199.61,199.58,199.60,16553
2019/11/06,14:54:00,199.61,199.61,199.57,199.58,6744
2019/11/06,14:55:00,199.59,199.59,199.56,199.58,122735
2019/11/06,14:56:00,199.58,199.59,199.55,199.56,272736
2019/11/06,14:57:00,199.57,199.59,199.56,199.58,12056
2019/11/06,14:58:00,199.58,199.60,199.57,199.60,26007
2019/11/06,14:59:00,199.60,199.63,199.59,199.62,30572
2019/11/06,15:00:00,199.61,199.63,199.59,199.62,26255
2019/11/06,15:01:00,199.62,199.63,199.55,199.55,13462
2019/11/06,15:02:00,199.54,199.58,199.52,199.55,15671
2019/11/06,15:03:00,199.57,199.57,199.54,199.54,12675
2019/11/06,15:04:00,199.54,199.58,199.53,199.58,5101
2019/11/06,15:05:00,199.58,199.58,199.54,199.54,7484
2019/11/06,15:06:00,199.55,199.57,199.53,199.56,11731
2019/11/06,15:07:00,199.56,199.57,199.52,199.56,16883
2019/11/06,15:08:00,199.56,199.56,199.54,199.55,8593
2019/11/06,15:09:00,199.55,199.56,199.50,199.51,24331
2019/11/06,15:10:00,199.52,199.58,199.52,199.57,39533
2019/11/06,15:11:00,199.57,199.63,199.48,199.61,741230
2019/11/06,15:12:00,199.61,199.68,199.61,199.68,17745
2019/11/06,15:13:00,199.68,199.70,199.65,199.65,50843
2019/11/06,15:14:00,199.64,199.68,199.63,199.67,27449
2019/11/06,15:15:00,199.67,199.67,199.64,199.65,12292
2019/11/06,15:16:00,199.65,199.67,199.64,199.67,36457
2019/11/06,15:17:00,199.67,199.67,199.62,199.63,34938
2019/11/06,15:18:00,199.63,199.67,199.63,199.65,14399
2019/11/06,15:19:00,199.66,199.68,199.64,199.65,9391
2019/11/06,15:20:00,199.66,199.66,199.63,199.64,11955
2019/11/06,15:21:00,199.65,199.69,199.64,199.68,26024
2019/11/06,15:22:00,199.68,199.68,199.64,199.67,15796
2019/11/06,15:23:00,199.66,199.66,199.60,199.62,15073
2019/11/06,15:24:00,199.62,199.66,199.62,199.65,36810
2019/11/06,15:25:00,199.65,199.65,199.60,199.61,18436
2019/11/06,15:26:00,199.61,199.62,199.60,199.60,6185
2019/11/06,15:27:00,199.60,199.60,199.58,199.58,8349
2019/11/06,15:28:00,199.58,199.61,199.57,199.61,34522
2019/11/06,15:29:00,199.61,199.61,199.57,199.58,5742
2019/11/06,15:30:00,199.58,199.58,199.55,199.56,15025
2019/11/06,15:31:00,199.57,199.58,199.51,199.52,43953
2019/11/06,15:32:00,199.52,199.54,199.47,199.48,80431
2019/11/06,15:33:00,199.47,199.49,199.46,199.47,26765
2019/11/06,15:34:00,199.48,199.51,199.46,199.51,30291
2019/11/06,15:35:00,199.51,199.52,199.48,199.49,11120
2019/11/06,15:36:00,199.49,199.52,199.49,199.52,14713
2019/11/06,15:37:00,199.51,199.53,199.50,199.51,7234
2019/11/06,15:38:00,199.50,199.56,199.49,199.56,16578
2019/11/06,15:39:00,199.55,199.59,199.55,199.59,47545
2019/11/06,15:40:00,199.59,199.60,199.55,199.58,12923
2019/11/06,15:41:00,199.58,199.59,199.52,199.53,56504
2019/11/06,15:42:00,199.53,199.54,199.51,199.51,15240
2019/11/06,15:43:00,199.52,199.54,199.52,199.52,18891
2019/11/06,15:44:00,199.52,199.56,199.52,199.55,63464
2019/11/06,15:45:00,199.55,199.55,199.51,199.51,19104
2019/11/06,15:46:00,199.51,199.53,199.48,199.53,356433
2019/11/06,15:47:00,199.53,199.54,199.50,199.52,35591
2019/11/06,15:48:00,199.52,199.55,199.51,199.52,28512
2019/11/06,15:49:00,199.52,199.56,199.50,199.55,49303
2019/11/06,15:50:00,199.55,199.58,199.52,199.57,38587
2019/11/06,15:51:00,199.57,199.66,199.57,199.63,163303
2019/11/06,15:52:00,199.63,199.65,199.61,199.62,23962
2019/11/06,15:53:00,199.63,199.66,199.60,199.60,33631
2019/11/06,15:54:00,199.60,199.66,199.60,199.66,84372
2019/11/06,15:55:00,199.68,199.69,199.62,199.67,55499
2019/11/06,15:56:00,199.67,199.74,199.67,199.69,68103
2019/11/06,15:57:00,199.69,199.72,199.67,199.69,75016
2019/11/06,15:58:00,199.69,199.69,199.62,199.65,157348
2019/11/06,15:59:00,199.64,199.69,199.64,199.65,172181
2019/11/06,16:00:00,199.65,199.76,199.64,199.76,433862
2019/11/07,09:31:00,200.76,200.88,200.71,200.75,118386
2019/11/07,09:32:00,200.75,200.75,200.65,200.71,89458
2019/11/07,09:33:00,200.73,200.81,200.70,200.76,53424
2019/11/07,09:34:00,200.79,200.80,200.60,200.65,121102
2019/11/07,09:35:00,200.65,200.74,200.63,200.71,59555
2019/11/07,09:36:00,200.70,200.79,200.69,200.78,40685
2019/11/07,09:37:00,200.78,200.97,200.75,200.89,74474
2019/11/07,09:38:00,200.89,201.05,200.88,201.01,184630
2019/11/07,09:39:00,201.01,201.08,201.01,201.01,69826
2019/11/07,09:40:00,201.01,201.07,201.01,201.04,55960
2019/11/07,09:41:00,201.04,201.08,201.02,201.06,57758
2019/11/07,09:42:00,201.07,201.18,201.07,201.17,136103
2019/11/07,09:43:00,201.17,201.23,201.16,201.16,57595
2019/11/07,09:44:00,201.17,201.18,201.02,201.06,70655
2019/11/07,09:45:00,201.06,201.09,201.04,201.09,51016
2019/11/07,09:46:00,201.09,201.15,201.09,201.11,47175
2019/11/07,09:47:00,201.11,201.11,201.02,201.04,39240
2019/11/07,09:48:00,201.04,201.06,201.01,201.03,70279
2019/11/07,09:49:00,201.03,201.13,201.02,201.12,38247
2019/11/07,09:50:00,201.13,201.17,201.04,201.05,44939
2019/11/07,09:51:00,201.04,201.05,200.98,201.00,33778
2019/11/07,09:52:00,201.00,201.05,200.97,201.03,49528
2019/11/07,09:53:00,201.04,201.05,200.98,201.05,55110
2019/11/07,09:54:00,201.03,201.14,201.02,201.11,27634
2019/11/07,09:55:00,201.11,201.11,201.05,201.08,17093
2019/11/07,09:56:00,201.08,201.11,201.01,201.03,17242
2019/11/07,09:57:00,201.03,201.08,201.01,201.08,24298
2019/11/07,09:58:00,201.08,201.10,201.07,201.07,10155
2019/11/07,09:59:00,201.07,201.08,201.00,201.03,60070
2019/11/07,10:00:00,201.03,201.10,201.03,201.07,21954
2019/11/07,10:01:00,201.07,201.15,201.05,201.09,33420
2019/11/07,10:02:00,201.09,201.11,201.06,201.07,46322
2019/11/07,10:03:00,201.07,201.07,201.01,201.04,54463
2019/11/07,10:04:00,201.04,201.08,201.00,201.03,26644
2019/11/07,10:05:00,201.04,201.05,200.96,200.97,36655
2019/11/07,10:06:00,200.97,201.01,200.95,200.96,24893
2019/11/07,10:07:00,200.95,200.99,200.94,200.96,37814
2019/11/07,10:08:00,200.96,200.97,200.90,200.93,68846
2019/11/07,10:09:00,200.94,200.98,200.90,200.98,24814
2019/11/07,10:10:00,200.97,201.01,200.97,201.01,48872
2019/11/07,10:11:00,201.01,201.09,201.00,201.08,37524
2019/11/07,10:12:00,201.08,201.09,201.04,201.07,27714
2019/11/07,10:13:00,201.07,201.19,201.06,201.17,94848
2019/11/07,10:14:00,201.17,201.21,201.14,201.18,51122
2019/11/07,10:15:00,201.18,201.22,201.15,201.20,60900
2019/11/07,10:16:00,201.20,201.32,201.20,201.31,46902
2019/11/07,10:17:00,201.31,201.34,201.30,201.32,37746
2019/11/07,10:18:00,201.32,201.34,201.27,201.31,58661
2019/11/07,10:19:00,201.32,201.34,201.30,201.30,38447
2019/11/07,10:20:00,201.30,201.33,201.29,201.32,19843
2019/11/07,10:21:00,201.32,201.33,201.27,201.29,17979
2019/11/07,10:22:00,201.29,201.30,201.27,201.28,35355
2019/11/07,10:23:00,201.28,201.30,201.24,201.26,28989
2019/11/07,10:24:00,201.28,201.28,201.23,201.25,14604
2019/11/07,10:25:00,201.25,201.30,201.25,201.27,22688
2019/11/07,10:26:00,201.27,201.28,201.26,201.26,15382
2019/11/07,10:27:00,201.26,201.31,201.26,201.29,35078
2019/11/07,10:28:00,201.30,201.30,201.25,201.29,16421
2019/11/07,10:29:00,201.29,201.29,201.24,201.24,19459
2019/11/07,10:30:00,201.24,201.26,201.23,201.26,14971
2019/11/07,10:31:00,201.26,201.32,201.24,201.24,29938
2019/11/07,10:32:00,201.24,201.29,201.24,201.26,10244
2019/11/07,10:33:00,201.26,201.32,201.26,201.30,26306
2019/11/07,10:34:00,201.30,201.42,201.30,201.36,82221
2019/11/07,10:35:00,201.36,201.36,201.24,201.25,35242
2019/11/07,10:36:00,201.25,201.26,201.16,201.26,62848
2019/11/07,10:37:00,201.25,201.28,201.20,201.26,28885
2019/11/07,10:38:00,201.26,201.30,201.25,201.26,17004
2019/11/07,10:39:00,201.26,201.38,201.26,201.38,34135
2019/11/07,10:40:00,201.38,201.47,201.36,201.43,47280
2019/11/07,10:41:00,201.42,201.49,201.42,201.49,36018
2019/11/07,10:42:00,201.49,201.50,201.44,201.45,76693
2019/11/07,10:43:00,201.45,201.46,201.42,201.45,24672
2019/11/07,10:44:00,201.45,201.48,201.44,201.46,34440
2019/11/07,10:45:00,201.46,201.46,201.41,201.45,24660
2019/11/07,10:46:00,201.45,201.49,201.43,201.47,20344
2019/11/07,10:47:00,201.47,201.47,201.38,201.39,28841
2019/11/07,10:48:00,201.39,201.42,201.38,201.42,18008
2019/11/07,10:49:00,201.42,201.43,201.39,201.40,15527
2019/11/07,10:50:00,201.40,201.41,201.37,201.37,30680
2019/11/07,10:51:00,201.36,201.54,201.34,201.46,187917
2019/11/07,10:52:00,201.46,201.49,201.43,201.43,29472
2019/11/07,10:53:00,201.43,201.44,201.34,201.35,87695
2019/11/07,10:54:00,201.35,201.36,201.24,201.31,277333
2019/11/07,10:55:00,201.31,201.41,201.31,201.34,254894
2019/11/07,10:56:00,201.34,201.39,201.34,201.37,8539
2019/11/07,10:57:00,201.37,201.40,201.35,201.39,25752
2019/11/07,10:58:00,201.40,201.43,201.37,201.42,28611
2019/11/07,10:59:00,201.42,201.45,201.39,201.44,14315
2019/11/07,11:00:00,201.44,201.45,201.39,201.40,19697
2019/11/07,11:01:00,201.40,201.41,201.34,201.37,31094
2019/11/07,11:02:00,201.37,201.44,201.37,201.44,23478
2019/11/07,11:03:00,201.45,201.46,201.38,201.41,11670
2019/11/07,11:04:00,201.41,201.44,201.37,201.42,18134
2019/11/07,11:05:00,201.42,201.45,201.38,201.39,29924
2019/11/07,11:06:00,201.40,201.40,201.36,201.38,9604
2019/11/07,11:07:00,201.38,201.41,201.36,201.41,33777
2019/11/07,11:08:00,201.41,201.45,201.41,201.44,24191
2019/11/07,11:09:00,201.44,201.48,201.43,201.47,27371
2019/11/07,11:10:00,201.47,201.47,201.41,201.42,13859
2019/11/07,11:11:00,201.42,201.45,201.41,201.42,21812
2019/11/07,11:12:00,201.42,201.45,201.41,201.43,52459
2019/11/07,11:13:00,201.43,201.47,201.42,201.46,20165
2019/11/07,11:14:00,201.45,201.48,201.44,201.46,23646
2019/11/07,11:15:00,201.47,201.49,201.45,201.47,19554
2019/11/07,11:16:00,201.46,201.47,201.42,201.43,19057
2019/11/07,11:17:00,201.43,201.46,201.41,201.46,30000
2019/11/07,11:18:00,201.46,201.50,201.46,201.50,32892
2019/11/07,11:19:00,201.50,201.52,201.48,201.50,38595
2019/11/07,11:20:00,201.50,201.53,201.49,201.49,23555
2019/11/07,11:21:00,201.49,201.50,201.46,201.49,17914
2019/11/07,11:22:00,201.49,201.50,201.46,201.47,23872
2019/11/07,11:23:00,201.47,201.48,201.38,201.39,29230
2019/11/07,11:24:00,201.39,201.39,201.34,201.38,46734
2019/11/07,11:25:00,201.38,201.38,201.34,201.36,18753
2019/11/07,11:26:00,201.37,201.39,201.33,201.33,19150
2019/11/07,11:27:00,201.33,201.34,201.30,201.30,38286
2019/11/07,11:28:00,201.30,201.35,201.30,201.33,13514
2019/11/07,11:29:00,201.34,201.37,201.32,201.33,29013
2019/11/07,11:30:00,201.33,201.36,201.32,201.32,53319
2019/11/07,11:31:00,201.32,201.36,201.30,201.32,54237
2019/11/07,11:32:00,201.32,201.32,201.26,201.29,73950
2019/11/07,11:33:00,201.29,201.34,201.28,201.32,17799
2019/11/07,11:34:00,201.33,201.36,201.32,201.34,14058
2019/11/07,11:35:00,201.34,201.38,201.34,201.37,27418
2019/11/07,11:36:00,201.37,201.39,201.36,201.37,11085
2019/11/07,11:37:00,201.37,201.41,201.37,201.37,24725
2019/11/07,11:38:00,201.37,201.37,201.32,201.32,12350
2019/11/07,11:39:00,201.32,201.32,201.28,201.32,18288
2019/11/07,11:40:00,201.33,201.35,201.31,201.35,8908
2019/11/07,11:41:00,201.35,201.35,201.26,201.26,222819
2019/11/07,11:42:00,201.26,201.26,201.19,201.22,48161
2019/11/07,11:43:00,201.22,201.23,201.19,201.22,16943
2019/11/07,11:44:00,201.24,201.27,201.23,201.24,218854
2019/11/07,11:45:00,201.24,201.27,201.23,201.27,9824
2019/11/07,11:46:00,201.27,201.31,201.27,201.28,22568
2019/11/07,11:47:00,201.28,201.28,201.23,201.23,12284
2019/11/07,11:48:00,201.23,201.23,201.18,201.20,29078
2019/11/07,11:49:00,201.19,201.25,201.16,201.25,21050
2019/11/07,11:50:00,201.25,201.27,201.22,201.22,29340
2019/11/07,11:51:00,201.22,201.23,201.17,201.19,11971
2019/11/07,11:52:00,201.20,201.22,201.17,201.20,14662
2019/11/07,11:53:00,201.20,201.22,201.15,201.16,21287
2019/11/07,11:54:00,201.16,201.19,201.11,201.13,46384
2019/11/07,11:55:00,201.13,201.19,201.11,201.18,37315
2019/11/07,11:56:00,201.17,201.20,201.15,201.19,11675
2019/11/07,11:57:00,201.19,201.24,201.18,201.19,54950
2019/11/07,11:58:00,201.19,201.21,201.17,201.19,34415
2019/11/07,11:59:00,201.19,201.20,201.16,201.18,16987
2019/11/07,12:00:00,201.19,201.72,201.19,201.61,621075
2019/11/07,12:01:00,201.62,201.66,201.39,201.39,145597
2019/11/07,12:02:00,201.39,201.44,201.36,201.39,194692
2019/11/07,12:03:00,201.39,201.41,201.25,201.35,205150
2019/11/07,12:04:00,201.34,201.42,201.34,201.38,37551
2019/11/07,12:05:00,201.38,201.38,201.30,201.35,37261
2019/11/07,12:06:00,201.35,201.35,201.28,201.28,31606
2019/11/07,12:07:00,201.28,201.32,201.28,201.30,7081
2019/11/07,12:08:00,201.30,201.38,201.29,201.35,16461
2019/11/07,12:09:00,201.35,201.38,201.33,201.37,11940
2019/11/07,12:10:00,201.37,201.41,201.36,201.40,15552
2019/11/07,12:11:00,201.39,201.47,201.39,201.46,24544
2019/11/07,12:12:00,201.46,201.50,201.46,201.46,22064
2019/11/07,12:13:00,201.45,201.46,201.40,201.40,10694
2019/11/07,12:14:00,201.40,201.41,201.36,201.40,10354
2019/11/07,12:15:00,201.40,201.42,201.34,201.34,17932
2019/11/07,12:16:00,201.34,201.35,201.29,201.30,40267
2019/11/07,12:17:00,201.30,201.34,201.29,201.30,7608
2019/11/07,12:18:00,201.31,201.32,201.27,201.32,20859
2019/11/07,12:19:00,201.33,201.35,201.31,201.31,15696
2019/11/07,12:20:00,201.31,201.36,201.30,201.34,17084
2019/11/07,12:21:00,201.34,201.38,201.34,201.37,9988
2019/11/07,12:22:00,201.38,201.40,201.36,201.36,13283
2019/11/07,12:23:00,201.36,201.40,201.35,201.36,21131
2019/11/07,12:24:00,201.36,201.43,201.35,201.42,28075
2019/11/07,12:25:00,201.42,201.42,201.38,201.38,12441
2019/11/07,12:26:00,201.39,201.40,201.37,201.37,7797
2019/11/07,12:27:00,201.38,201.39,201.36,201.36,6757
2019/11/07,12:28:00,201.36,201.40,201.35,201.40,6642
2019/11/07,12:29:00,201.41,201.41,201.35,201.40,62438
2019/11/07,12:30:00,201.41,201.44,201.39,201.44,15572
2019/11/07,12:31:00,201.44,201.44,201.41,201.41,10469
2019/11/07,12:32:00,201.41,201.41,201.35,201.39,14630
2019/11/07,12:33:00,201.39,201.39,201.34,201.35,27844
2019/11/07,12:34:00,201.35,201.38,201.35,201.36,7411
2019/11/07,12:35:00,201.36,201.38,201.34,201.35,16349
2019/11/07,12:36:00,201.35,201.37,201.31,201.32,16813
2019/11/07,12:37:00,201.32,201.33,201.29,201.32,44408
2019/11/07,12:38:00,201.33,201.36,201.32,201.33,28466
2019/11/07,12:39:00,201.32,201.38,201.32,201.37,15628
2019/11/07,12:40:00,201.37,201.38,201.32,201.33,38274
2019/11/07,12:41:00,201.34,201.35,201.27,201.28,15919
2019/11/07,12:42:00,201.29,201.32,201.27,201.32,28415
2019/11/07,12:43:00,201.32,201.34,201.30,201.30,6827
2019/11/07,12:44:00,201.30,201.31,201.26,201.28,23073
2019/11/07,12:45:00,201.28,201.28,201.24,201.25,17448
2019/11/07,12:46:00,201.26,201.26,201.19,201.22,50763
2019/11/07,12:47:00,201.23,201.28,201.23,201.27,33250
2019/11/07,12:48:00,201.27,201.30,201.27,201.27,23533
2019/11/07,12:49:00,201.26,201.32,201.26,201.30,20782
2019/11/07,12:50:00,201.30,201.35,201.30,201.33,22250
2019/11/07,12:51:00,201.33,201.38,201.33,201.34,42535
2019/11/07,12:52:00,201.34,201.37,201.32,201.37,21785
2019/11/07,12:53:00,201.38,201.38,201.32,201.33,17378
2019/11/07,12:54:00,201.33,201.35,201.32,201.34,3926
2019/11/07,12:55:00,201.34,201.36,201.32,201.35,6052
2019/11/07,12:56:00,201.35,201.37,201.33,201.36,9658
2019/11/07,12:57:00,201.37,201.38,201.37,201.38,19306
2019/11/07,12:58:00,201.38,201.40,201.37,201.39,33288
2019/11/07,12:59:00,201.40,201.41,201.38,201.40,16592
2019/11/07,13:00:00,201.39,201.40,201.37,201.38,19529
2019/11/07,13:01:00,201.38,201.39,201.33,201.34,13220
2019/11/07,13:02:00,201.33,201.35,201.30,201.32,24379
2019/11/07,13:03:00,201.32,201.33,201.29,201.29,20054
2019/11/07,13:04:00,201.29,201.32,201.27,201.29,14363
2019/11/07,13:05:00,201.29,201.31,201.27,201.27,8250
2019/11/07,13:06:00,201.27,201.28,201.24,201.27,12816
2019/11/07,13:07:00,201.27,201.29,201.26,201.26,19652
2019/11/07,13:08:00,201.25,201.26,201.22,201.25,26848
2019/11/07,13:09:00,201.25,201.26,201.22,201.25,9300
2019/11/07,13:10:00,201.26,201.27,201.24,201.27,13427
2019/11/07,13:11:00,201.27,201.31,201.25,201.25,17360
2019/11/07,13:12:00,201.24,201.25,201.22,201.25,7709
2019/11/07,13:13:00,201.25,201.29,201.24,201.29,26706
2019/11/07,13:14:00,201.29,201.30,201.25,201.28,25135
2019/11/07,13:15:00,201.28,201.29,201.26,201.27,9043
2019/11/07,13:16:00,201.28,201.29,201.25,201.26,7584
2019/11/07,13:17:00,201.25,201.30,201.24,201.29,15244
2019/11/07,13:18:00,201.29,201.31,201.28,201.29,10101
2019/11/07,13:19:00,201.29,201.31,201.28,201.28,9788
2019/11/07,13:20:00,201.28,201.28,201.25,201.26,5733
2019/11/07,13:21:00,201.27,201.27,201.24,201.27,24695
2019/11/07,13:22:00,201.27,201.29,201.25,201.28,5820
2019/11/07,13:23:00,201.28,201.28,201.25,201.27,8489
2019/11/07,13:24:00,201.27,201.28,201.25,201.26,17912
2019/11/07,13:25:00,201.26,201.26,201.22,201.24,17171
2019/11/07,13:26:00,201.24,201.26,201.23,201.24,17788
2019/11/07,13:27:00,201.24,201.27,201.23,201.26,14186
2019/11/07,13:28:00,201.26,201.29,201.25,201.27,19233
2019/11/07,13:29:00,201.27,201.29,201.25,201.28,10458
2019/11/07,13:30:00,201.28,201.29,201.27,201.28,4551
2019/11/07,13:31:00,201.28,201.28,201.23,201.23,15887
2019/11/07,13:32:00,201.23,201.23,201.19,201.20,20224
2019/11/07,13:33:00,201.20,201.20,201.13,201.16,8958
2019/11/07,13:34:00,201.13,201.19,201.12,201.18,38461
2019/11/07,13:35:00,201.17,201.19,201.17,201.19,4296
2019/11/07,13:36:00,201.20,201.20,201.15,201.15,10238
2019/11/07,13:37:00,201.15,201.15,201.12,201.14,8365
2019/11/07,13:38:00,201.14,201.17,201.13,201.16,7897
2019/11/07,13:39:00,201.16,201.20,201.16,201.18,20604
2019/11/07,13:40:00,201.18,201.20,201.18,201.20,7523
2019/11/07,13:41:00,201.20,201.21,201.19,201.19,15471
2019/11/07,13:42:00,201.20,201.20,201.18,201.18,10067
2019/11/07,13:43:00,201.18,201.21,201.18,201.20,14546
2019/11/07,13:44:00,201.21,201.21,201.19,201.20,22385
2019/11/07,13:45:00,201.20,201.20,201.18,201.18,6063
2019/11/07,13:46:00,201.18,201.20,201.18,201.19,4735
2019/11/07,13:47:00,201.20,201.20,201.17,201.19,5739
2019/11/07,13:48:00,201.19,201.19,201.14,201.16,32547
2019/11/07,13:49:00,201.16,201.20,201.16,201.17,12594
2019/11/07,13:50:00,201.17,201.19,201.15,201.18,24784
2019/11/07,13:51:00,201.18,201.21,201.16,201.19,14694
2019/11/07,13:52:00,201.19,201.20,201.17,201.19,18124
2019/11/07,13:53:00,201.19,201.19,201.16,201.16,6530
2019/11/07,13:54:00,201.16,201.17,201.15,201.15,23071
2019/11/07,13:55:00,201.15,201.19,201.15,201.17,10992
2019/11/07,13:56:00,201.17,201.19,201.16,201.17,9481
2019/11/07,13:57:00,201.17,201.17,201.15,201.15,9656
2019/11/07,13:58:00,201.15,201.15,201.10,201.13,12453
2019/11/07,13:59:00,201.13,201.14,201.12,201.12,6335
2019/11/07,14:00:00,201.12,201.16,201.12,201.15,6970
2019/11/07,14:01:00,201.15,201.20,201.14,201.20,16904
2019/11/07,14:02:00,201.20,201.24,201.19,201.24,36783
2019/11/07,14:03:00,201.24,201.26,201.21,201.26,284564
2019/11/07,14:04:00,201.26,201.27,201.22,201.24,23262
2019/11/07,14:05:00,201.24,201.27,201.24,201.25,18322
2019/11/07,14:06:00,201.25,201.26,201.23,201.23,16119
2019/11/07,14:07:00,201.23,201.25,201.22,201.24,8523
2019/11/07,14:08:00,201.24,201.26,201.23,201.25,10218
2019/11/07,14:09:00,201.25,201.25,201.20,201.21,21311
2019/11/07,14:10:00,201.21,201.21,201.18,201.18,14797
2019/11/07,14:11:00,201.18,201.19,201.16,201.18,17585
2019/11/07,14:12:00,201.19,201.19,201.17,201.18,9001
2019/11/07,14:13:00,201.18,201.18,201.16,201.17,6333
2019/11/07,14:14:00,201.17,201.17,201.13,201.14,12485
2019/11/07,14:15:00,201.14,201.19,201.13,201.19,16618
2019/11/07,14:16:00,201.19,201.19,201.15,201.18,3084
2019/11/07,14:17:00,201.18,201.19,201.15,201.17,10722
2019/11/07,14:18:00,201.18,201.20,201.16,201.19,12772
2019/11/07,14:19:00,201.19,201.22,201.19,201.20,8949
2019/11/07,14:20:00,201.21,201.22,201.19,201.22,65469
2019/11/07,14:21:00,201.22,201.23,201.18,201.19,10782
2019/11/07,14:22:00,201.19,201.22,201.19,201.20,57481
2019/11/07,14:23:00,201.20,201.24,201.20,201.23,8985
2019/11/07,14:24:00,201.23,201.25,201.21,201.25,60310
2019/11/07,14:25:00,201.25,201.25,201.23,201.23,5999
2019/11/07,14:26:00,201.23,201.23,201.20,201.20,6651
2019/11/07,14:27:00,201.20,201.21,201.18,201.20,12054
2019/11/07,14:28:00,201.20,201.20,201.17,201.18,7729
2019/11/07,14:29:00,201.18,201.18,201.17,201.18,7394
2019/11/07,14:30:00,201.18,201.18,201.14,201.17,9897
2019/11/07,14:31:00,201.17,201.17,201.13,201.16,13054
2019/11/07,14:32:00,201.16,201.17,201.13,201.15,10389
2019/11/07,14:33:00,201.15,201.17,201.14,201.16,8392
2019/11/07,14:34:00,201.17,201.17,201.12,201.13,7904
2019/11/07,14:35:00,201.12,201.12,201.08,201.09,23799
2019/11/07,14:36:00,201.09,201.11,201.08,201.11,15282
2019/11/07,14:37:00,201.11,201.12,201.09,201.11,17784
2019/11/07,14:38:00,201.11,201.11,201.07,201.09,23414
2019/11/07,14:39:00,201.09,201.10,201.06,201.09,13323
2019/11/07,14:40:00,201.09,201.12,201.09,201.11,18628
2019/11/07,14:41:00,201.11,201.13,201.11,201.13,13241
2019/11/07,14:42:00,201.13,201.15,201.11,201.13,17414
2019/11/07,14:43:00,201.13,201.15,201.12,201.12,21443
2019/11/07,14:44:00,201.11,201.13,200.69,200.79,248094
2019/11/07,14:45:00,200.64,200.88,200.42,200.68,478206
2019/11/07,14:46:00,200.66,200.82,200.64,200.67,86566
2019/11/07,14:47:00,200.67,200.75,200.63,200.74,67793
2019/11/07,14:48:00,200.74,200.75,200.59,200.59,36108
2019/11/07,14:49:00,200.59,200.60,200.47,200.52,52171
2019/11/07,14:50:00,200.52,200.58,200.45,200.50,110781
2019/11/07,14:51:00,200.48,200.48,200.32,200.45,53190
2019/11/07,14:52:00,200.45,200.50,200.44,200.49,23901
2019/11/07,14:53:00,200.49,200.61,200.49,200.59,35231
2019/11/07,14:54:00,200.59,200.63,200.57,200.58,49753
2019/11/07,14:55:00,200.59,200.60,200.44,200.48,37080
2019/11/07,14:56:00,200.47,200.56,200.47,200.56,19359
2019/11/07,14:57:00,200.56,200.60,200.56,200.60,12956
2019/11/07,14:58:00,200.60,200.61,200.52,200.53,22883
2019/11/07,14:59:00,200.53,200.59,200.53,200.58,14038
2019/11/07,15:00:00,200.58,200.63,200.57,200.61,19015
2019/11/07,15:01:00,200.60,200.68,200.60,200.63,31966
2019/11/07,15:02:00,200.64,200.68,200.64,200.65,39626
2019/11/07,15:03:00,200.64,200.72,200.64,200.69,66627
2019/11/07,15:04:00,200.69,200.74,200.67,200.72,25792
2019/11/07,15:05:00,200.72,200.73,200.68,200.69,27458
2019/11/07,15:06:00,200.69,200.71,200.61,200.63,20791
2019/11/07,15:07:00,200.63,200.65,200.60,200.65,15017
2019/11/07,15:08:00,200.64,200.64,200.59,200.60,9266
2019/11/07,15:09:00,200.60,200.63,200.57,200.60,18135
2019/11/07,15:10:00,200.61,200.65,200.59,200.60,18546
2019/11/07,15:11:00,200.60,200.60,200.52,200.56,24735
2019/11/07,15:12:00,200.56,200.59,200.54,200.55,19847
2019/11/07,15:13:00,200.55,200.59,200.54,200.57,19790
2019/11/07,15:14:00,200.57,200.57,200.48,200.49,15931
2019/11/07,15:15:00,200.49,200.49,200.43,200.43,21179
2019/11/07,15:16:00,200.43,200.43,200.35,200.37,28371
2019/11/07,15:17:00,200.37,200.37,200.28,200.30,71667
2019/11/07,15:18:00,200.30,200.33,200.23,200.24,46193
2019/11/07,15:19:00,200.24,200.24,200.09,200.14,126838
2019/11/07,15:20:00,200.14,200.16,200.06,200.06,141376
2019/11/07,15:21:00,200.07,200.11,199.91,199.94,129980
2019/11/07,15:22:00,199.94,200.04,199.85,200.02,188695
2019/11/07,15:23:00,200.02,200.08,199.98,200.03,113922
2019/11/07,15:24:00,200.02,200.10,200.02,200.07,181666
2019/11/07,15:25:00,200.08,200.10,199.99,200.00,340381
2019/11/07,15:26:00,200.00,200.11,199.98,200.10,35227
2019/11/07,15:27:00,200.11,200.12,200.07,200.09,67563
2019/11/07,15:28:00,200.09,200.19,200.07,200.18,29997
2019/11/07,15:29:00,200.18,200.18,200.14,200.16,68157
2019/11/07,15:30:00,200.16,200.21,200.16,200.19,28985
2019/11/07,15:31:00,200.19,200.23,200.16,200.20,160319
2019/11/07,15:32:00,200.20,200.24,200.15,200.19,61230
2019/11/07,15:33:00,200.19,200.21,200.17,200.20,15446
2019/11/07,15:34:00,200.20,200.20,200.17,200.18,27567
2019/11/07,15:35:00,200.19,200.27,200.19,200.25,41585
2019/11/07,15:36:00,200.25,200.28,200.16,200.18,161317
2019/11/07,15:37:00,200.17,200.19,200.08,200.09,60848
2019/11/07,15:38:00,200.09,200.15,200.09,200.13,33873
2019/11/07,15:39:00,200.14,200.23,200.14,200.22,23341
2019/11/07,15:40:00,200.22,200.23,200.12,200.13,28050
2019/11/07,15:41:00,200.13,200.15,200.09,200.09,20710
2019/11/07,15:42:00,200.10,200.14,200.10,200.14,37605
2019/11/07,15:43:00,200.14,200.18,200.12,200.15,37360
2019/11/07,15:44:00,200.15,200.15,200.02,200.05,43991
2019/11/07,15:45:00,200.05,200.05,199.97,200.00,52472
2019/11/07,15:46:00,200.00,200.08,200.00,200.07,27215
2019/11/07,15:47:00,200.07,200.10,200.06,200.10,38968
2019/11/07,15:48:00,200.10,200.19,200.10,200.18,33645
2019/11/07,15:49:00,200.18,200.28,200.17,200.28,157362
2019/11/07,15:50:00,200.29,200.33,200.26,200.33,69885
2019/11/07,15:51:00,200.33,200.39,200.31,200.36,80907
2019/11/07,15:52:00,200.36,200.37,200.28,200.28,25304
2019/11/07,15:53:00,200.27,200.29,200.25,200.25,33709
2019/11/07,15:54:00,200.25,200.26,200.17,200.17,29422
2019/11/07,15:55:00,200.17,200.20,200.12,200.17,154247
2019/11/07,15:56:00,200.17,200.19,200.08,200.11,101364
2019/11/07,15:57:00,200.11,200.24,200.11,200.17,69756
2019/11/07,15:58:00,200.17,200.23,200.13,200.22,152610
2019/11/07,15:59:00,200.22,200.27,200.21,200.26,103004
2019/11/07,16:00:00,200.26,200.43,200.15,200.43,162847
2019/11/08,09:31:00,200.02,200.22,200.00,200.14,96158
2019/11/08,09:32:00,200.14,200.14,200.03,200.12,61232
2019/11/08,09:33:00,200.11,200.20,199.99,199.99,77102
2019/11/08,09:34:00,199.99,200.07,199.92,199.93,72234
2019/11/08,09:35:00,199.95,200.13,199.94,200.11,98699
2019/11/08,09:36:00,200.10,200.16,200.05,200.08,66893
2019/11/08,09:37:00,200.08,200.31,200.08,200.30,84041
2019/11/08,09:38:00,200.29,200.42,200.29,200.35,56600
2019/11/08,09:39:00,200.35,200.45,200.33,200.39,88310
2019/11/08,09:40:00,200.39,200.42,200.34,200.36,36883
2019/11/08,09:41:00,200.36,200.50,200.34,200.47,50637
2019/11/08,09:42:00,200.47,200.49,200.43,200.49,20304
2019/11/08,09:43:00,200.49,200.53,200.46,200.49,43164
2019/11/08,09:44:00,200.51,200.57,200.51,200.51,30506
2019/11/08,09:45:00,200.52,200.53,200.48,200.53,62961
2019/11/08,09:46:00,200.53,200.57,200.51,200.51,33583
2019/11/08,09:47:00,200.52,200.53,200.50,200.51,18682
2019/11/08,09:48:00,200.51,200.55,200.50,200.51,20677
2019/11/08,09:49:00,200.51,200.56,200.50,200.54,319405
2019/11/08,09:50:00,200.53,200.56,200.48,200.49,32306
2019/11/08,09:51:00,200.49,200.58,200.49,200.51,58719
2019/11/08,09:52:00,200.51,200.53,200.47,200.47,182946
2019/11/08,09:53:00,200.49,200.53,200.46,200.46,27524
2019/11/08,09:54:00,200.48,200.49,200.41,200.42,37966
2019/11/08,09:55:00,200.44,200.45,200.40,200.44,40017
2019/11/08,09:56:00,200.43,200.49,200.43,200.45,55630
2019/11/08,09:57:00,200.45,200.45,200.42,200.45,16739
2019/11/08,09:58:00,200.47,200.49,200.43,200.47,22157
2019/11/08,09:59:00,200.48,200.50,200.13,200.24,358315
2019/11/08,10:00:00,200.25,200.29,199.85,199.92,465137
2019/11/08,10:01:00,199.92,200.11,199.76,199.81,218485
2019/11/08,10:02:00,199.79,199.85,199.54,199.82,276561
2019/11/08,10:03:00,199.81,200.04,199.81,199.93,143002
2019/11/08,10:04:00,199.93,199.94,199.83,199.92,140109
2019/11/08,10:05:00,199.92,199.93,199.86,199.90,60135
2019/11/08,10:06:00,199.90,199.99,199.87,199.91,86697
2019/11/08,10:07:00,199.91,199.93,199.77,199.86,49896
2019/11/08,10:08:00,199.87,199.87,199.73,199.81,59264
2019/11/08,10:09:00,199.81,199.84,199.73,199.79,55535
2019/11/08,10:10:00,199.80,199.96,199.78,199.96,36233
2019/11/08,10:11:00,199.96,199.96,199.86,199.90,35470
2019/11/08,10:12:00,199.91,200.08,199.91,200.04,110152
2019/11/08,10:13:00,200.04,200.15,200.04,200.10,76085
2019/11/08,10:14:00,200.10,200.13,200.05,200.06,44756
2019/11/08,10:15:00,200.06,200.15,200.06,200.13,33592
2019/11/08,10:16:00,200.13,200.14,200.08,200.08,21110
2019/11/08,10:17:00,200.08,200.11,200.07,200.09,44006
2019/11/08,10:18:00,200.09,200.17,200.08,200.16,103399
2019/11/08,10:19:00,200.16,200.17,200.10,200.14,36149
2019/11/08,10:20:00,200.13,200.13,200.07,200.11,54002
2019/11/08,10:21:00,200.11,200.16,200.08,200.09,22062
2019/11/08,10:22:00,200.08,200.08,200.03,200.05,31191
2019/11/08,10:23:00,200.05,200.10,200.04,200.06,23633
2019/11/08,10:24:00,200.06,200.15,200.06,200.14,6752
2019/11/08,10:25:00,200.14,200.21,200.14,200.16,38052
2019/11/08,10:26:00,200.16,200.37,200.16,200.29,126153
2019/11/08,10:27:00,200.30,200.32,200.23,200.28,128498
2019/11/08,10:28:00,200.29,200.32,200.27,200.28,20437
2019/11/08,10:29:00,200.28,200.32,200.27,200.30,19625
2019/11/08,10:30:00,200.31,200.35,200.29,200.32,31666
2019/11/08,10:31:00,200.32,200.37,200.30,200.35,18915
2019/11/08,10:32:00,200.35,200.42,200.34,200.40,40355
2019/11/08,10:33:00,200.40,200.46,200.40,200.41,43858
2019/11/08,10:34:00,200.41,200.44,200.38,200.44,14187
2019/11/08,10:35:00,200.43,200.46,200.42,200.44,15596
2019/11/08,10:36:00,200.44,200.44,200.37,200.41,30831
2019/11/08,10:37:00,200.41,200.43,200.36,200.39,16861
2019/11/08,10:38:00,200.39,200.41,200.38,200.39,12620
2019/11/08,10:39:00,200.39,200.44,200.35,200.43,16228
2019/11/08,10:40:00,200.44,200.47,200.39,200.40,19155
2019/11/08,10:41:00,200.40,200.43,200.39,200.42,13535
2019/11/08,10:42:00,200.41,200.41,200.35,200.40,37959
2019/11/08,10:43:00,200.40,200.51,200.40,200.50,21200
2019/11/08,10:44:00,200.50,200.57,200.49,200.57,84058
2019/11/08,10:45:00,200.58,200.67,200.58,200.63,68088
2019/11/08,10:46:00,200.63,200.70,200.62,200.68,45161
2019/11/08,10:47:00,200.70,200.70,200.60,200.62,47808
2019/11/08,10:48:00,200.62,200.62,200.57,200.60,20925
2019/11/08,10:49:00,200.61,200.64,200.57,200.57,27002
2019/11/08,10:50:00,200.57,200.59,200.57,200.58,20228
2019/11/08,10:51:00,200.58,200.61,200.52,200.53,19128
2019/11/08,10:52:00,200.52,200.56,200.51,200.52,20465
2019/11/08,10:53:00,200.51,200.55,200.50,200.55,14939
2019/11/08,10:54:00,200.55,200.59,200.53,200.53,18003
2019/11/08,10:55:00,200.53,200.55,200.51,200.53,7646
2019/11/08,10:56:00,200.53,200.57,200.51,200.52,8853
2019/11/08,10:57:00,200.52,200.55,200.50,200.53,17314
2019/11/08,10:58:00,200.53,200.56,200.53,200.55,27436
2019/11/08,10:59:00,200.55,200.60,200.55,200.58,29557
2019/11/08,11:00:00,200.58,200.62,200.56,200.61,18573
2019/11/08,11:01:00,200.61,200.65,200.55,200.61,25524
2019/11/08,11:02:00,200.61,200.79,200.61,200.77,96736
2019/11/08,11:03:00,200.77,200.80,200.72,200.76,100138
2019/11/08,11:04:00,200.75,200.84,200.75,200.84,43948
2019/11/08,11:05:00,200.83,200.85,200.78,200.78,87159
2019/11/08,11:06:00,200.78,200.78,200.71,200.72,41042
2019/11/08,11:07:00,200.71,200.71,200.66,200.68,35766
2019/11/08,11:08:00,200.68,200.73,200.66,200.67,24475
2019/11/08,11:09:00,200.67,200.71,200.63,200.63,14596
2019/11/08,11:10:00,200.63,200.67,200.63,200.66,48157
2019/11/08,11:11:00,200.66,200.71,200.66,200.71,20606
2019/11/08,11:12:00,200.71,200.72,200.64,200.67,23257
2019/11/08,11:13:00,200.67,200.67,200.60,200.60,38532
2019/11/08,11:14:00,200.60,200.64,200.59,200.62,12473
2019/11/08,11:15:00,200.61,200.64,200.59,200.63,12941
2019/11/08,11:16:00,200.63,200.63,200.60,200.60,306844
2019/11/08,11:17:00,200.60,200.60,200.55,200.57,24109
2019/11/08,11:18:00,200.57,200.59,200.55,200.59,17589
2019/11/08,11:19:00,200.59,200.60,200.55,200.56,10349
2019/11/08,11:20:00,200.56,200.56,200.47,200.53,19648
2019/11/08,11:21:00,200.52,200.55,200.47,200.49,64502
2019/11/08,11:22:00,200.49,200.54,200.47,200.50,25370
2019/11/08,11:23:00,200.48,200.52,200.48,200.49,9666
2019/11/08,11:24:00,200.48,200.49,200.41,200.41,28130
2019/11/08,11:25:00,200.41,200.42,200.38,200.40,15083
2019/11/08,11:26:00,200.39,200.44,200.36,200.39,30386
2019/11/08,11:27:00,200.39,200.44,200.38,200.38,12165
2019/11/08,11:28:00,200.38,200.40,200.36,200.39,11529
2019/11/08,11:29:00,200.38,200.40,200.34,200.39,9697
2019/11/08,11:30:00,200.39,200.44,200.39,200.43,11861
2019/11/08,11:31:00,200.42,200.46,200.40,200.46,15566
2019/11/08,11:32:00,200.46,200.49,200.46,200.48,25340
2019/11/08,11:33:00,200.48,200.54,200.48,200.51,15401
2019/11/08,11:34:00,200.51,200.51,200.46,200.49,17253
2019/11/08,11:35:00,200.50,200.54,200.50,200.53,8099
2019/11/08,11:36:00,200.53,200.54,200.49,200.53,14402
2019/11/08,11:37:00,200.53,200.55,200.52,200.54,10522
2019/11/08,11:38:00,200.54,200.58,200.53,200.57,8482
2019/11/08,11:39:00,200.58,200.63,200.57,200.62,18624
2019/11/08,11:40:00,200.63,200.63,200.61,200.63,27415
2019/11/08,11:41:00,200.63,200.67,200.62,200.67,27428
2019/11/08,11:42:00,200.66,200.69,200.62,200.65,59311
2019/11/08,11:43:00,200.65,200.69,200.64,200.66,6449
2019/11/08,11:44:00,200.66,200.66,200.63,200.64,37723
2019/11/08,11:45:00,200.64,200.69,200.64,200.67,11951
2019/11/08,11:46:00,200.66,200.68,200.65,200.68,7679
2019/11/08,11:47:00,200.67,200.74,200.67,200.72,29976
2019/11/08,11:48:00,200.74,200.77,200.73,200.74,24852
2019/11/08,11:49:00,200.74,200.76,200.73,200.75,25125
2019/11/08,11:50:00,200.75,200.75,200.70,200.70,7972
2019/11/08,11:51:00,200.70,200.72,200.66,200.67,20131
2019/11/08,11:52:00,200.67,200.67,200.64,200.65,14350
2019/11/08,11:53:00,200.65,200.67,200.65,200.67,13116
2019/11/08,11:54:00,200.67,200.71,200.67,200.71,6899
2019/11/08,11:55:00,200.72,200.73,200.67,200.68,11743
2019/11/08,11:56:00,200.68,200.72,200.67,200.67,25747
2019/11/08,11:57:00,200.68,200.69,200.65,200.69,8783
2019/11/08,11:58:00,200.69,200.71,200.68,200.68,10627
2019/11/08,11:59:00,200.69,200.69,200.65,200.66,165200
2019/11/08,12:00:00,200.66,200.69,200.65,200.68,34963
2019/11/08,12:01:00,200.68,200.70,200.67,200.68,15055
2019/11/08,12:02:00,200.68,200.71,200.66,200.69,6826
2019/11/08,12:03:00,200.69,200.71,200.67,200.68,51636
2019/11/08,12:04:00,200.69,200.71,200.68,200.69,3445
2019/11/08,12:05:00,200.69,200.73,200.69,200.72,4053
2019/11/08,12:06:00,200.72,200.74,200.72,200.73,11546
2019/11/08,12:07:00,200.73,200.74,200.68,200.69,51317
2019/11/08,12:08:00,200.69,200.71,200.68,200.71,3958
2019/11/08,12:09:00,200.71,200.74,200.71,200.74,5231
2019/11/08,12:10:00,200.74,200.76,200.74,200.75,8268
2019/11/08,12:11:00,200.74,200.81,200.74,200.79,43673
2019/11/08,12:12:00,200.79,200.79,200.73,200.75,109986
2019/11/08,12:13:00,200.76,200.79,200.76,200.79,10294
2019/11/08,12:14:00,200.79,200.79,200.77,200.77,9735
2019/11/08,12:15:00,200.77,200.79,200.75,200.79,19443
2019/11/08,12:16:00,200.79,200.79,200.71,200.71,46979
2019/11/08,12:17:00,200.70,200.70,200.67,200.69,11430
2019/11/08,12:18:00,200.69,200.70,200.68,200.69,6406
2019/11/08,12:19:00,200.69,200.72,200.67,200.72,16492
2019/11/08,12:20:00,200.72,200.75,200.71,200.75,15525
2019/11/08,12:21:00,200.75,200.77,200.75,200.76,20369
2019/11/08,12:22:00,200.77,200.78,200.75,200.78,28025
2019/11/08,12:23:00,200.77,200.77,200.75,200.75,7489
2019/11/08,12:24:00,200.75,200.75,200.71,200.72,3904
2019/11/08,12:25:00,200.72,200.76,200.72,200.75,11364
2019/11/08,12:26:00,200.75,200.76,200.74,200.76,6428
2019/11/08,12:27:00,200.76,200.78,200.75,200.77,12039
2019/11/08,12:28:00,200.77,200.79,200.76,200.79,55337
2019/11/08,12:29:00,200.79,200.79,200.75,200.77,28664
2019/11/08,12:30:00,200.77,200.79,200.75,200.78,9976
2019/11/08,12:31:00,200.78,200.78,200.76,200.77,6176
2019/11/08,12:32:00,200.78,200.81,200.77,200.81,11137
2019/11/08,12:33:00,200.81,200.88,200.81,200.86,60374
2019/11/08,12:34:00,200.87,200.91,200.85,200.90,25259
2019/11/08,12:35:00,200.90,200.90,200.85,200.85,20590
2019/11/08,12:36:00,200.84,200.89,200.82,200.88,24405
2019/11/08,12:37:00,200.87,200.88,200.84,200.84,18109
2019/11/08,12:38:00,200.84,200.86,200.83,200.84,15361
2019/11/08,12:39:00,200.84,200.89,200.84,200.88,10022
2019/11/08,12:40:00,200.88,200.91,200.88,200.91,11889
2019/11/08,12:41:00,200.91,200.91,200.87,200.87,14238
2019/11/08,12:42:00,200.87,200.87,200.83,200.83,4918
2019/11/08,12:43:00,200.83,200.84,200.81,200.84,6965
2019/11/08,12:44:00,200.83,200.83,200.78,200.79,8257
2019/11/08,12:45:00,200.79,200.79,200.71,200.73,10735
2019/11/08,12:46:00,200.72,200.77,200.72,200.74,28895
2019/11/08,12:47:00,200.74,200.78,200.73,200.76,9640
2019/11/08,12:48:00,200.75,200.75,200.72,200.72,14794
2019/11/08,12:49:00,200.72,200.72,200.68,200.69,8064
2019/11/08,12:50:00,200.69,200.72,200.68,200.69,28591
2019/11/08,12:51:00,200.69,200.69,200.64,200.67,16126
2019/11/08,12:52:00,200.67,200.68,200.65,200.68,8265
2019/11/08,12:53:00,200.68,200.69,200.66,200.68,6650
2019/11/08,12:54:00,200.69,200.71,200.67,200.70,10302
2019/11/08,12:55:00,200.70,200.72,200.70,200.71,3824
2019/11/08,12:56:00,200.71,200.73,200.68,200.73,10375
2019/11/08,12:57:00,200.72,200.73,200.71,200.71,4772
2019/11/08,12:58:00,200.71,200.73,200.70,200.72,5792
2019/11/08,12:59:00,200.72,200.74,200.70,200.74,8422
2019/11/08,13:00:00,200.74,200.74,200.72,200.72,3592
2019/11/08,13:01:00,200.72,200.73,200.71,200.73,3458
2019/11/08,13:02:00,200.74,200.75,200.73,200.74,4217
2019/11/08,13:03:00,200.74,200.74,200.68,200.70,7526
2019/11/08,13:04:00,200.70,200.72,200.69,200.72,7518
2019/11/08,13:05:00,200.71,200.72,200.69,200.71,10427
2019/11/08,13:06:00,200.71,200.72,200.70,200.70,6825
2019/11/08,13:07:00,200.70,200.72,200.70,200.72,1459
2019/11/08,13:08:00,200.72,200.75,200.71,200.72,4010
2019/11/08,13:09:00,200.71,200.72,200.68,200.69,307790
2019/11/08,13:10:00,200.69,200.69,200.64,200.65,12397
2019/11/08,13:11:00,200.65,200.68,200.63,200.67,7931
2019/11/08,13:12:00,200.67,200.68,200.66,200.67,5896
2019/11/08,13:13:00,200.67,200.71,200.67,200.69,15319
2019/11/08,13:14:00,200.69,200.71,200.69,200.70,3221
2019/11/08,13:15:00,200.70,200.72,200.66,200.67,14753
2019/11/08,13:16:00,200.67,200.69,200.67,200.69,12202
2019/11/08,13:17:00,200.69,200.72,200.67,200.68,10372
2019/11/08,13:18:00,200.68,200.68,200.65,200.68,7093
2019/11/08,13:19:00,200.68,200.70,200.65,200.65,9487
2019/11/08,13:20:00,200.65,200.66,200.63,200.64,6327
2019/11/08,13:21:00,200.64,200.66,200.59,200.65,16819
2019/11/08,13:22:00,200.65,200.65,200.60,200.63,6735
2019/11/08,13:23:00,200.63,200.64,200.60,200.60,4677
2019/11/08,13:24:00,200.60,200.65,200.59,200.64,312773
2019/11/08,13:25:00,200.64,200.64,200.57,200.57,15606
2019/11/08,13:26:00,200.57,200.57,200.53,200.57,18132
2019/11/08,13:27:00,200.57,200.58,200.56,200.56,4860
2019/11/08,13:28:00,200.56,200.58,200.55,200.58,40329
2019/11/08,13:29:00,200.57,200.60,200.57,200.59,7269
2019/11/08,13:30:00,200.58,200.60,200.57,200.59,6200
2019/11/08,13:31:00,200.59,200.61,200.57,200.60,7876
2019/11/08,13:32:00,200.60,200.61,200.58,200.60,5402
2019/11/08,13:33:00,200.60,200.60,200.58,200.59,29920
2019/11/08,13:34:00,200.59,200.61,200.58,200.61,11395
2019/11/08,13:35:00,200.61,200.61,200.58,200.60,4375
2019/11/08,13:36:00,200.61,200.62,200.60,200.62,8366
2019/11/08,13:37:00,200.62,200.62,200.55,200.55,72685
2019/11/08,13:38:00,200.55,200.57,200.52,200.56,32862
2019/11/08,13:39:00,200.56,200.57,200.54,200.57,16150
2019/11/08,13:40:00,200.58,200.58,200.56,200.57,5559
2019/11/08,13:41:00,200.57,200.60,200.57,200.59,12105
2019/11/08,13:42:00,200.59,200.62,200.59,200.62,6188
2019/11/08,13:43:00,200.61,200.61,200.58,200.59,6426
2019/11/08,13:44:00,200.59,200.61,200.58,200.58,3880
2019/11/08,13:45:00,200.60,200.60,200.57,200.60,7875
2019/11/08,13:46:00,200.60,200.60,200.56,200.59,6100
2019/11/08,13:47:00,200.59,200.61,200.59,200.59,6584
2019/11/08,13:48:00,200.58,200.61,200.58,200.61,6871
2019/11/08,13:49:00,200.61,200.61,200.57,200.58,3718
2019/11/08,13:50:00,200.58,200.60,200.57,200.57,3778
2019/11/08,13:51:00,200.58,200.58,200.53,200.53,180939
2019/11/08,13:52:00,200.53,200.55,200.52,200.53,8370
2019/11/08,13:53:00,200.53,200.54,200.50,200.51,23386
2019/11/08,13:54:00,200.51,200.53,200.49,200.52,9871
2019/11/08,13:55:00,200.52,200.54,200.52,200.54,14449
2019/11/08,13:56:00,200.55,200.60,200.55,200.60,17215
2019/11/08,13:57:00,200.60,200.60,200.58,200.58,7438
2019/11/08,13:58:00,200.58,200.58,200.55,200.57,7392
2019/11/08,13:59:00,200.57,200.57,200.49,200.51,10627
2019/11/08,14:00:00,200.51,200.53,200.47,200.48,21111
2019/11/08,14:01:00,200.48,200.53,200.48,200.53,21923
2019/11/08,14:02:00,200.53,200.53,200.50,200.53,8464
2019/11/08,14:03:00,200.53,200.53,200.50,200.52,9001
2019/11/08,14:04:00,200.52,200.52,200.47,200.48,17599
2019/11/08,14:05:00,200.48,200.50,200.48,200.50,9765
2019/11/08,14:06:00,200.51,200.53,200.49,200.53,13667
2019/11/08,14:07:00,200.53,200.53,200.50,200.52,9047
2019/11/08,14:08:00,200.51,200.53,200.50,200.53,24797
2019/11/08,14:09:00,200.53,200.55,200.53,200.54,13374
2019/11/08,14:10:00,200.54,200.57,200.54,200.57,24736
2019/11/08,14:11:00,200.57,200.57,200.54,200.56,5489
2019/11/08,14:12:00,200.56,200.56,200.54,200.54,5092
2019/11/08,14:13:00,200.54,200.54,200.48,200.50,17377
2019/11/08,14:14:00,200.50,200.53,200.50,200.52,14783
2019/11/08,14:15:00,200.52,200.55,200.52,200.54,6953
2019/11/08,14:16:00,200.54,200.54,200.49,200.49,9013
2019/11/08,14:17:00,200.48,200.50,200.47,200.49,13283
2019/11/08,14:18:00,200.50,200.53,200.50,200.52,9612
2019/11/08,14:19:00,200.52,200.52,200.48,200.48,13911
2019/11/08,14:20:00,200.48,200.52,200.47,200.52,19446
2019/11/08,14:21:00,200.52,200.52,200.50,200.51,6144
2019/11/08,14:22:00,200.51,200.53,200.51,200.51,3170
2019/11/08,14:23:00,200.52,200.52,200.50,200.50,4762
2019/11/08,14:24:00,200.49,200.52,200.48,200.52,7701
2019/11/08,14:25:00,200.52,200.53,200.48,200.49,4857
2019/11/08,14:26:00,200.49,200.49,200.45,200.47,35221
2019/11/08,14:27:00,200.47,200.52,200.45,200.51,14962
2019/11/08,14:28:00,200.53,200.57,200.53,200.56,29052
2019/11/08,14:29:00,200.56,200.57,200.53,200.53,14737
2019/11/08,14:30:00,200.53,200.58,200.53,200.55,8720
2019/11/08,14:31:00,200.55,200.59,200.55,200.58,19381
2019/11/08,14:32:00,200.58,200.60,200.58,200.58,2185
2019/11/08,14:33:00,200.58,200.62,200.58,200.61,8161
2019/11/08,14:34:00,200.61,200.65,200.60,200.64,93804
2019/11/08,14:35:00,200.64,200.66,200.64,200.65,16099
2019/11/08,14:36:00,200.64,200.66,200.62,200.63,185437
2019/11/08,14:37:00,200.62,200.62,200.61,200.61,9886
2019/11/08,14:38:00,200.61,200.62,200.60,200.62,10259
2019/11/08,14:39:00,200.62,200.62,200.60,200.60,2512
2019/11/08,14:40:00,200.60,200.61,200.58,200.59,5854
2019/11/08,14:41:00,200.59,200.62,200.59,200.61,9021
2019/11/08,14:42:00,200.61,200.63,200.60,200.62,7695
2019/11/08,14:43:00,200.62,200.62,200.60,200.61,9819
2019/11/08,14:44:00,200.61,200.62,200.61,200.62,9382
2019/11/08,14:45:00,200.62,200.65,200.62,200.65,4527
2019/11/08,14:46:00,200.64,200.64,200.61,200.62,4348
2019/11/08,14:47:00,200.61,200.63,200.59,200.61,14063
2019/11/08,14:48:00,200.60,200.60,200.57,200.58,8523
2019/11/08,14:49:00,200.58,200.59,200.56,200.57,27927
2019/11/08,14:50:00,200.57,200.57,200.53,200.53,7074
2019/11/08,14:51:00,200.53,200.55,200.52,200.52,4713
2019/11/08,14:52:00,200.51,200.53,200.51,200.53,5104
2019/11/08,14:53:00,200.52,200.54,200.52,200.53,4627
2019/11/08,14:54:00,200.52,200.54,200.51,200.54,5778
2019/11/08,14:55:00,200.54,200.56,200.53,200.54,7075
2019/11/08,14:56:00,200.54,200.58,200.53,200.56,15726
2019/11/08,14:57:00,200.56,200.58,200.55,200.57,8668
2019/11/08,14:58:00,200.57,200.57,200.54,200.55,6051
2019/11/08,14:59:00,200.55,200.56,200.54,200.55,5892
2019/11/08,15:00:00,200.56,200.61,200.55,200.60,41921
2019/11/08,15:01:00,200.60,200.62,200.57,200.59,46146
2019/11/08,15:02:00,200.60,200.61,200.58,200.61,4805
2019/11/08,15:03:00,200.61,200.63,200.60,200.62,41433
2019/11/08,15:04:00,200.62,200.63,200.60,200.63,7414
2019/11/08,15:05:00,200.63,200.66,200.62,200.65,8831
2019/11/08,15:06:00,200.65,200.67,200.65,200.66,7814
2019/11/08,15:07:00,200.66,200.66,200.64,200.65,13464
2019/11/08,15:08:00,200.66,200.69,200.65,200.67,49655
2019/11/08,15:09:00,200.68,200.69,200.65,200.66,20928
2019/11/08,15:10:00,200.66,200.70,200.66,200.70,10872
2019/11/08,15:11:00,200.70,200.74,200.70,200.74,25522
2019/11/08,15:12:00,200.74,200.76,200.74,200.76,13505
2019/11/08,15:13:00,200.76,200.81,200.76,200.80,38906
2019/11/08,15:14:00,200.80,200.84,200.80,200.83,29880
2019/11/08,15:15:00,200.84,200.88,200.84,200.87,34316
2019/11/08,15:16:00,200.87,200.88,200.83,200.85,18431
2019/11/08,15:17:00,200.85,200.87,200.83,200.85,21536
2019/11/08,15:18:00,200.86,200.91,200.85,200.89,33780
2019/11/08,15:19:00,200.90,200.91,200.88,200.88,30488
2019/11/08,15:20:00,200.88,200.93,200.88,200.92,22690
2019/11/08,15:21:00,200.92,200.93,200.90,200.90,30316
2019/11/08,15:22:00,200.90,200.97,200.90,200.95,31908
2019/11/08,15:23:00,200.96,200.97,200.95,200.96,19088
2019/11/08,15:24:00,200.96,200.98,200.95,200.95,24703
2019/11/08,15:25:00,200.95,200.97,200.94,200.96,25662
2019/11/08,15:26:00,200.96,200.98,200.94,200.96,13476
2019/11/08,15:27:00,200.96,200.97,200.94,200.97,24375
2019/11/08,15:28:00,200.97,200.98,200.92,200.92,43785
2019/11/08,15:29:00,200.92,200.95,200.92,200.95,25229
2019/11/08,15:30:00,200.95,200.97,200.95,200.96,23920
2019/11/08,15:31:00,200.96,200.99,200.93,200.95,45749
2019/11/08,15:32:00,200.95,201.05,200.95,201.04,59944
2019/11/08,15:33:00,201.04,201.05,201.03,201.05,33656
2019/11/08,15:34:00,201.05,201.06,201.01,201.05,56109
2019/11/08,15:35:00,201.04,201.05,201.00,201.00,32016
2019/11/08,15:36:00,201.00,201.02,200.99,201.00,34199
2019/11/08,15:37:00,201.00,201.02,201.00,201.01,32702
2019/11/08,15:38:00,201.01,201.02,200.99,201.01,25810
2019/11/08,15:39:00,201.01,201.03,201.00,201.03,53214
2019/11/08,15:40:00,201.03,201.06,201.03,201.04,132351
2019/11/08,15:41:00,201.04,201.05,201.01,201.03,39106
2019/11/08,15:42:00,201.03,201.04,200.99,201.02,41287
2019/11/08,15:43:00,201.01,201.02,200.96,200.97,80212
2019/11/08,15:44:00,200.98,201.01,200.98,200.99,42796
2019/11/08,15:45:00,201.00,201.02,200.99,200.99,43973
2019/11/08,15:46:00,200.99,201.00,200.93,200.98,65576
2019/11/08,15:47:00,200.99,201.01,200.95,200.95,25774
2019/11/08,15:48:00,200.96,200.96,200.92,200.92,60382
2019/11/08,15:49:00,200.92,200.93,200.88,200.89,43956
2019/11/08,15:50:00,200.89,200.92,200.86,200.91,63331
2019/11/08,15:51:00,200.92,201.03,200.92,200.94,198298
2019/11/08,15:52:00,200.94,200.94,200.90,200.93,61130
2019/11/08,15:53:00,200.93,200.96,200.91,200.96,60147
2019/11/08,15:54:00,200.96,201.00,200.95,200.99,217682
2019/11/08,15:55:00,200.99,201.10,200.99,201.08,197433
2019/11/08,15:56:00,201.09,201.15,201.04,201.07,200031
2019/11/08,15:57:00,201.07,201.09,201.03,201.08,95079
2019/11/08,15:58:00,201.08,201.11,201.06,201.07,145664
2019/11/08,15:59:00,201.07,201.10,201.04,201.09,127389
2019/11/08,16:00:00,201.09,201.25,201.06,201.23,320962
2019/11/11,09:31:00,200.23,200.30,200.04,200.08,156260
2019/11/11,09:32:00,200.07,200.21,200.04,200.20,89010
2019/11/11,09:33:00,200.20,200.20,200.05,200.10,81290
2019/11/11,09:34:00,200.10,200.17,200.07,200.16,89634
2019/11/11,09:35:00,200.16,200.30,200.14,200.24,101771
2019/11/11,09:36:00,200.23,200.27,200.10,200.25,65695
2019/11/11,09:37:00,200.25,200.28,200.14,200.16,52410
2019/11/11,09:38:00,200.16,200.20,200.12,200.18,83072
2019/11/11,09:39:00,200.18,200.23,200.15,200.20,41924
2019/11/11,09:40:00,200.21,200.26,200.09,200.12,68263
2019/11/11,09:41:00,200.13,200.13,200.02,200.06,60274
2019/11/11,09:42:00,200.06,200.07,199.98,199.98,48468
2019/11/11,09:43:00,199.98,200.06,199.97,200.01,101277
2019/11/11,09:44:00,200.01,200.09,199.94,200.00,76340
2019/11/11,09:45:00,200.00,200.00,199.95,199.98,25161
2019/11/11,09:46:00,199.98,200.12,199.97,200.12,65558
2019/11/11,09:47:00,200.12,200.20,200.10,200.20,30814
2019/11/11,09:48:00,200.20,200.39,200.20,200.35,102869
2019/11/11,09:49:00,200.34,200.36,200.31,200.35,34551
2019/11/11,09:50:00,200.35,200.44,200.35,200.39,60344
2019/11/11,09:51:00,200.39,200.42,200.35,200.38,57458
2019/11/11,09:52:00,200.38,200.39,200.31,200.34,34864
2019/11/11,09:53:00,200.34,200.37,200.32,200.33,26025
2019/11/11,09:54:00,200.34,200.37,200.30,200.34,25954
2019/11/11,09:55:00,200.34,200.40,200.33,200.36,27134
2019/11/11,09:56:00,200.36,200.40,200.29,200.29,27045
2019/11/11,09:57:00,200.29,200.31,200.25,200.30,28561
2019/11/11,09:58:00,200.28,200.29,200.26,200.26,3215
2019/11/11,09:59:00,200.26,200.42,200.26,200.39,19915
2019/11/11,10:00:00,200.39,200.47,200.35,200.47,53509
2019/11/11,10:01:00,200.47,200.53,200.43,200.43,65606
2019/11/11,10:02:00,200.43,200.47,200.39,200.42,30769
2019/11/11,10:03:00,200.42,200.45,200.41,200.43,15551
2019/11/11,10:04:00,200.43,200.44,200.38,200.38,22539
2019/11/11,10:05:00,200.40,200.42,200.39,200.39,20431
2019/11/11,10:06:00,200.39,200.43,200.35,200.36,21449
2019/11/11,10:07:00,200.35,200.36,200.31,200.32,15547
2019/11/11,10:08:00,200.32,200.35,200.30,200.33,19248
2019/11/11,10:09:00,200.33,200.44,200.31,200.41,21002
2019/11/11,10:10:00,200.42,200.45,200.42,200.45,16042
2019/11/11,10:11:00,200.45,200.55,200.45,200.48,45754
2019/11/11,10:12:00,200.48,200.53,200.46,200.52,24796
2019/11/11,10:13:00,200.53,200.54,200.48,200.48,24196
2019/11/11,10:14:00,200.49,200.52,200.48,200.51,18866
2019/11/11,10:15:00,200.51,200.51,200.46,200.49,20026
2019/11/11,10:16:00,200.50,200.54,200.49,200.50,14501
2019/11/11,10:17:00,200.49,200.50,200.46,200.49,9736
2019/11/11,10:18:00,200.50,200.57,200.50,200.57,29609
2019/11/11,10:19:00,200.56,200.56,200.46,200.46,58614
2019/11/11,10:20:00,200.46,200.53,200.46,200.51,23701
2019/11/11,10:21:00,200.52,200.54,200.49,200.49,18620
2019/11/11,10:22:00,200.49,200.51,200.47,200.48,8745
2019/11/11,10:23:00,200.48,200.49,200.45,200.46,12619
2019/11/11,10:24:00,200.46,200.53,200.45,200.51,26125
2019/11/11,10:25:00,200.51,200.58,200.51,200.55,15416
2019/11/11,10:26:00,200.56,200.67,200.56,200.64,38752
2019/11/11,10:27:00,200.64,200.69,200.64,200.66,31724
2019/11/11,10:28:00,200.67,200.67,200.63,200.66,26514
2019/11/11,10:29:00,200.66,200.68,200.63,200.63,19138
2019/11/11,10:30:00,200.63,200.66,200.62,200.66,11380
2019/11/11,10:31:00,200.65,200.70,200.64,200.67,24097
2019/11/11,10:32:00,200.67,200.67,200.63,200.64,17546
2019/11/11,10:33:00,200.64,200.67,200.64,200.66,9081
2019/11/11,10:34:00,200.65,200.69,200.65,200.67,16417
2019/11/11,10:35:00,200.67,200.68,200.62,200.63,54878
2019/11/11,10:36:00,200.63,200.65,200.61,200.61,26312
2019/11/11,10:37:00,200.61,200.66,200.61,200.63,16259
2019/11/11,10:38:00,200.63,200.65,200.58,200.58,18021
2019/11/11,10:39:00,200.58,200.62,200.58,200.62,22042
2019/11/11,10:40:00,200.62,200.62,200.58,200.59,15209
2019/11/11,10:41:00,200.59,200.65,200.59,200.62,24182
2019/11/11,10:42:00,200.62,200.66,200.61,200.66,6052
2019/11/11,10:43:00,200.66,200.70,200.66,200.70,21601
2019/11/11,10:44:00,200.70,200.70,200.66,200.68,15199
2019/11/11,10:45:00,200.68,200.74,200.66,200.74,32139
2019/11/11,10:46:00,200.74,200.81,200.70,200.79,44064
2019/11/11,10:47:00,200.79,200.80,200.76,200.78,29275
2019/11/11,10:48:00,200.78,200.80,200.74,200.74,17518
2019/11/11,10:49:00,200.74,200.76,200.72,200.73,26610
2019/11/11,10:50:00,200.73,200.76,200.72,200.76,7373
2019/11/11,10:51:00,200.76,200.77,200.69,200.69,22656
2019/11/11,10:52:00,200.70,200.73,200.67,200.72,44839
2019/11/11,10:53:00,200.71,200.73,200.70,200.70,12961
2019/11/11,10:54:00,200.70,200.71,200.69,200.69,9158
2019/11/11,10:55:00,200.69,200.71,200.67,200.71,8578
2019/11/11,10:56:00,200.71,200.72,200.67,200.69,6063
2019/11/11,10:57:00,200.70,200.71,200.67,200.68,5696
2019/11/11,10:58:00,200.68,200.68,200.65,200.66,27144
2019/11/11,10:59:00,200.66,200.66,200.61,200.62,26914
2019/11/11,11:00:00,200.62,200.63,200.56,200.58,36463
2019/11/11,11:01:00,200.58,200.59,200.57,200.58,18087
2019/11/11,11:02:00,200.57,200.61,200.57,200.61,10712
2019/11/11,11:03:00,200.62,200.69,200.62,200.68,11192
2019/11/11,11:04:00,200.68,200.71,200.66,200.67,21800
2019/11/11,11:05:00,200.66,200.66,200.60,200.63,29734
2019/11/11,11:06:00,200.63,200.65,200.61,200.62,35836
2019/11/11,11:07:00,200.62,200.63,200.59,200.60,14086
2019/11/11,11:08:00,200.61,200.65,200.60,200.61,6532
2019/11/11,11:09:00,200.61,200.63,200.61,200.63,2929
2019/11/11,11:10:00,200.63,200.69,200.63,200.69,6752
2019/11/11,11:11:00,200.69,200.71,200.63,200.65,14058
2019/11/11,11:12:00,200.65,200.70,200.65,200.70,4534
2019/11/11,11:13:00,200.70,200.71,200.68,200.70,19640
2019/11/11,11:14:00,200.70,200.73,200.70,200.71,5453
2019/11/11,11:15:00,200.71,200.71,200.66,200.68,9995
2019/11/11,11:16:00,200.68,200.70,200.66,200.68,6149
2019/11/11,11:17:00,200.68,200.69,200.65,200.65,4180
2019/11/11,11:18:00,200.66,200.68,200.63,200.63,5640
2019/11/11,11:19:00,200.63,200.67,200.63,200.66,10958
2019/11/11,11:20:00,200.67,200.67,200.64,200.64,3313
2019/11/11,11:21:00,200.64,200.65,200.63,200.65,5770
2019/11/11,11:22:00,200.65,200.65,200.60,200.61,44284
2019/11/11,11:23:00,200.60,200.61,200.57,200.58,33154
2019/11/11,11:24:00,200.58,200.58,200.53,200.54,15232
2019/11/11,11:25:00,200.54,200.55,200.53,200.53,9628
2019/11/11,11:26:00,200.53,200.56,200.53,200.56,7519
2019/11/11,11:27:00,200.56,200.59,200.53,200.54,13207
2019/11/11,11:28:00,200.54,200.57,200.51,200.55,5725
2019/11/11,11:29:00,200.55,200.57,200.54,200.56,18797
2019/11/11,11:30:00,200.57,200.60,200.57,200.57,24215
2019/11/11,11:31:00,200.57,200.62,200.56,200.60,13235
2019/11/11,11:32:00,200.61,200.64,200.61,200.63,8090
2019/11/11,11:33:00,200.63,200.64,200.62,200.64,8366
2019/11/11,11:34:00,200.64,200.67,200.64,200.64,38903
2019/11/11,11:35:00,200.64,200.64,200.58,200.58,7703
2019/11/11,11:36:00,200.58,200.60,200.57,200.57,18740
2019/11/11,11:37:00,200.57,200.59,200.56,200.59,5102
2019/11/11,11:38:00,200.59,200.63,200.59,200.61,606687
2019/11/11,11:39:00,200.61,200.63,200.57,200.63,7604
2019/11/11,11:40:00,200.63,200.63,200.59,200.60,6133
2019/11/11,11:41:00,200.59,200.60,200.56,200.59,15193
2019/11/11,11:42:00,200.59,200.60,200.58,200.58,4990
2019/11/11,11:43:00,200.59,200.60,200.55,200.57,16612
2019/11/11,11:44:00,200.55,200.57,200.54,200.57,3184
2019/11/11,11:45:00,200.57,200.65,200.57,200.64,12332
2019/11/11,11:46:00,200.64,200.66,200.60,200.60,26526
2019/11/11,11:47:00,200.60,200.61,200.58,200.59,33590
2019/11/11,11:48:00,200.59,200.61,200.59,200.61,7783
2019/11/11,11:49:00,200.61,200.62,200.58,200.62,5796
2019/11/11,11:50:00,200.62,200.64,200.61,200.63,12241
2019/11/11,11:51:00,200.63,200.65,200.60,200.61,2937
2019/11/11,11:52:00,200.61,200.62,200.58,200.61,9294
2019/11/11,11:53:00,200.61,200.64,200.61,200.64,3307
2019/11/11,11:54:00,200.64,200.66,200.63,200.64,4863
2019/11/11,11:55:00,200.64,200.64,200.60,200.61,6194
2019/11/11,11:56:00,200.61,200.64,200.61,200.62,7517
2019/11/11,11:57:00,200.62,200.65,200.62,200.64,11718
2019/11/11,11:58:00,200.64,200.65,200.63,200.65,9847
2019/11/11,11:59:00,200.65,200.68,200.65,200.68,14111
2019/11/11,12:00:00,200.68,200.70,200.66,200.69,21673
2019/11/11,12:01:00,200.69,200.75,200.69,200.71,61813
2019/11/11,12:02:00,200.71,200.71,200.66,200.67,19970
2019/11/11,12:03:00,200.67,200.68,200.66,200.67,14906
2019/11/11,12:04:00,200.67,200.69,200.67,200.67,5045
2019/11/11,12:05:00,200.67,200.67,200.63,200.64,12127
2019/11/11,12:06:00,200.64,200.65,200.62,200.64,11582
2019/11/11,12:07:00,200.64,200.65,200.62,200.65,7565
2019/11/11,12:08:00,200.65,200.65,200.61,200.61,8574
2019/11/11,12:09:00,200.61,200.63,200.58,200.63,13518
2019/11/11,12:10:00,200.63,200.65,200.62,200.65,5556
2019/11/11,12:11:00,200.65,200.66,200.63,200.66,12009
2019/11/11,12:12:00,200.66,200.69,200.64,200.67,10816
2019/11/11,12:13:00,200.67,200.67,200.66,200.66,4847
2019/11/11,12:14:00,200.66,200.66,200.64,200.64,4543
2019/11/11,12:15:00,200.64,200.68,200.64,200.68,7162
2019/11/11,12:16:00,200.67,200.69,200.66,200.69,8215
2019/11/11,12:17:00,200.69,200.70,200.68,200.69,6133
2019/11/11,12:18:00,200.69,200.74,200.68,200.74,22975
2019/11/11,12:19:00,200.73,200.76,200.73,200.75,40181
2019/11/11,12:20:00,200.75,200.75,200.73,200.73,10905
2019/11/11,12:21:00,200.73,200.74,200.72,200.74,30276
2019/11/11,12:22:00,200.75,200.76,200.75,200.76,8768
2019/11/11,12:23:00,200.76,200.76,200.74,200.74,13451
2019/11/11,12:24:00,200.75,200.75,200.70,200.71,18134
2019/11/11,12:25:00,200.71,200.72,200.70,200.72,19023
2019/11/11,12:26:00,200.72,200.75,200.70,200.75,15482
2019/11/11,12:27:00,200.75,200.76,200.72,200.73,14119
2019/11/11,12:28:00,200.73,200.75,200.72,200.74,15507
2019/11/11,12:29:00,200.75,200.75,200.71,200.72,8940
2019/11/11,12:30:00,200.71,200.73,200.71,200.72,10061
2019/11/11,12:31:00,200.72,200.73,200.71,200.73,12898
2019/11/11,12:32:00,200.73,200.76,200.73,200.76,10157
2019/11/11,12:33:00,200.75,200.75,200.72,200.73,7175
2019/11/11,12:34:00,200.73,200.73,200.71,200.71,6273
2019/11/11,12:35:00,200.72,200.76,200.72,200.74,4619
2019/11/11,12:36:00,200.74,200.77,200.73,200.77,4982
2019/11/11,12:37:00,200.77,200.78,200.76,200.77,9084
2019/11/11,12:38:00,200.77,200.78,200.76,200.77,12115
2019/11/11,12:39:00,200.77,200.80,200.76,200.79,19172
2019/11/11,12:40:00,200.78,200.80,200.78,200.78,5203
2019/11/11,12:41:00,200.78,200.79,200.75,200.78,34532
2019/11/11,12:42:00,200.78,200.85,200.78,200.82,23757
2019/11/11,12:43:00,200.83,200.83,200.79,200.80,25367
2019/11/11,12:44:00,200.80,200.85,200.79,200.85,20095
2019/11/11,12:45:00,200.85,200.87,200.82,200.83,37258
2019/11/11,12:46:00,200.83,200.85,200.82,200.82,13542
2019/11/11,12:47:00,200.82,200.84,200.82,200.83,14593
2019/11/11,12:48:00,200.83,200.84,200.80,200.81,11112
2019/11/11,12:49:00,200.82,200.84,200.82,200.83,15021
2019/11/11,12:50:00,200.83,200.86,200.83,200.85,6716
2019/11/11,12:51:00,200.85,200.85,200.81,200.81,7813
2019/11/11,12:52:00,200.80,200.82,200.79,200.81,13912
2019/11/11,12:53:00,200.81,200.83,200.81,200.82,6262
2019/11/11,12:54:00,200.82,200.85,200.81,200.81,6881
2019/11/11,12:55:00,200.82,200.85,200.82,200.82,35555
2019/11/11,12:56:00,200.82,200.85,200.82,200.83,6110
2019/11/11,12:57:00,200.84,200.87,200.84,200.87,10447
2019/11/11,12:58:00,200.85,200.86,200.84,200.84,4802
2019/11/11,12:59:00,200.84,200.88,200.84,200.87,26530
2019/11/11,13:00:00,200.87,200.88,200.84,200.85,20664
2019/11/11,13:01:00,200.86,200.87,200.82,200.82,9926
2019/11/11,13:02:00,200.82,200.86,200.82,200.86,12726
2019/11/11,13:03:00,200.86,200.89,200.86,200.89,13180
2019/11/11,13:04:00,200.89,200.89,200.85,200.86,9078
2019/11/11,13:05:00,200.86,200.88,200.85,200.88,6789
2019/11/11,13:06:00,200.88,200.88,200.85,200.85,7020
2019/11/11,13:07:00,200.85,200.85,200.81,200.81,11436
2019/11/11,13:08:00,200.81,200.84,200.81,200.84,7687
2019/11/11,13:09:00,200.84,200.85,200.83,200.84,7751
2019/11/11,13:10:00,200.84,200.85,200.83,200.84,16655
2019/11/11,13:11:00,200.83,200.88,200.83,200.85,10970
2019/11/11,13:12:00,200.85,200.85,200.82,200.82,9056
2019/11/11,13:13:00,200.83,200.83,200.81,200.81,7256
2019/11/11,13:14:00,200.82,200.83,200.81,200.83,13351
2019/11/11,13:15:00,200.83,200.85,200.83,200.85,11818
2019/11/11,13:16:00,200.85,200.87,200.84,200.87,7144
2019/11/11,13:17:00,200.87,200.91,200.87,200.90,17426
2019/11/11,13:18:00,200.90,200.90,200.89,200.90,6522
2019/11/11,13:19:00,200.88,200.89,200.88,200.88,7802
2019/11/11,13:20:00,200.88,200.90,200.88,200.88,6713
2019/11/11,13:21:00,200.88,200.91,200.88,200.89,5992
2019/11/11,13:22:00,200.89,200.90,200.87,200.87,21045
2019/11/11,13:23:00,200.87,200.88,200.86,200.87,8140
2019/11/11,13:24:00,200.87,200.89,200.86,200.89,14809
2019/11/11,13:25:00,200.88,200.88,200.86,200.87,5669
2019/11/11,13:26:00,200.87,200.90,200.87,200.90,9273
2019/11/11,13:27:00,200.90,200.93,200.89,200.89,8066
2019/11/11,13:28:00,200.89,200.90,200.87,200.89,5303
2019/11/11,13:29:00,200.89,200.91,200.87,200.91,24778
2019/11/11,13:30:00,200.91,200.92,200.91,200.91,7982
2019/11/11,13:31:00,200.91,200.94,200.91,200.93,20374
2019/11/11,13:32:00,200.93,200.96,200.93,200.95,29580
2019/11/11,13:33:00,200.94,200.96,200.94,200.95,9817
2019/11/11,13:34:00,200.95,200.96,200.94,200.95,16814
2019/11/11,13:35:00,200.96,200.96,200.95,200.96,10850
2019/11/11,13:36:00,200.96,201.00,200.95,201.00,26366
2019/11/11,13:37:00,201.00,201.00,200.97,200.97,21427
2019/11/11,13:38:00,200.98,200.99,200.97,200.99,9369
2019/11/11,13:39:00,200.99,201.00,200.97,200.97,11138
2019/11/11,13:40:00,200.97,201.00,200.97,200.99,10310
2019/11/11,13:41:00,200.99,201.00,200.98,201.00,11980
2019/11/11,13:42:00,200.99,200.99,200.98,200.99,6441
2019/11/11,13:43:00,200.99,201.00,200.99,201.00,16798
2019/11/11,13:44:00,201.00,201.01,201.00,201.00,7083
2019/11/11,13:45:00,201.00,201.01,200.97,201.00,19556
2019/11/11,13:46:00,201.00,201.00,200.97,201.00,7871
2019/11/11,13:47:00,201.00,201.04,201.00,201.00,35242
2019/11/11,13:48:00,201.00,201.02,200.99,201.00,10881
2019/11/11,13:49:00,201.00,201.02,200.99,201.00,8522
2019/11/11,13:50:00,201.00,201.02,201.00,201.02,5215
2019/11/11,13:51:00,201.02,201.04,201.01,201.01,6036
2019/11/11,13:52:00,201.01,201.02,201.01,201.02,6136
2019/11/11,13:53:00,201.02,201.02,201.01,201.01,5496
2019/11/11,13:54:00,201.01,201.01,200.98,200.98,11565
2019/11/11,13:55:00,200.98,200.98,200.93,200.95,20998
2019/11/11,13:56:00,200.95,200.97,200.94,200.94,7135
2019/11/11,13:57:00,200.94,200.97,200.94,200.96,9187
2019/11/11,13:58:00,200.97,200.99,200.97,200.98,4781
2019/11/11,13:59:00,200.98,201.00,200.98,201.00,7618
2019/11/11,14:00:00,201.00,201.01,200.98,201.00,5040
2019/11/11,14:01:00,201.00,201.00,200.98,200.99,8418
2019/11/11,14:02:00,200.98,200.99,200.94,200.95,21450
2019/11/11,14:03:00,200.95,200.96,200.94,200.94,6792
2019/11/11,14:04:00,200.94,200.95,200.91,200.95,11696
2019/11/11,14:05:00,200.95,200.95,200.93,200.94,4576
2019/11/11,14:06:00,200.94,200.97,200.94,200.96,3703
2019/11/11,14:07:00,200.96,200.98,200.96,200.97,10631
2019/11/11,14:08:00,200.97,200.98,200.95,200.95,6130
2019/11/11,14:09:00,200.96,200.98,200.96,200.97,8030
2019/11/11,14:10:00,200.97,200.98,200.95,200.96,6074
2019/11/11,14:11:00,200.96,200.99,200.96,200.96,5975
2019/11/11,14:12:00,200.96,200.97,200.95,200.96,7003
2019/11/11,14:13:00,200.96,200.96,200.94,200.95,9463
2019/11/11,14:14:00,200.95,200.96,200.94,200.95,4690
2019/11/11,14:15:00,200.95,200.95,200.92,200.93,13745
2019/11/11,14:16:00,200.93,200.94,200.92,200.94,5685
2019/11/11,14:17:00,200.94,200.97,200.94,200.95,4188
2019/11/11,14:18:00,200.95,200.97,200.94,200.95,8441
2019/11/11,14:19:00,200.95,200.96,200.95,200.96,2681
2019/11/11,14:20:00,200.96,200.98,200.96,200.98,8239
2019/11/11,14:21:00,200.96,200.97,200.95,200.96,11683
2019/11/11,14:22:00,200.96,200.96,200.94,200.95,4711
2019/11/11,14:23:00,200.96,200.97,200.95,200.95,5120
2019/11/11,14:24:00,200.95,200.96,200.94,200.94,11275
2019/11/11,14:25:00,200.94,200.99,200.94,200.97,13500
2019/11/11,14:26:00,200.97,200.98,200.95,200.96,3699
2019/11/11,14:27:00,200.96,200.96,200.93,200.93,4376
2019/11/11,14:28:00,200.93,200.96,200.93,200.95,10082
2019/11/11,14:29:00,200.95,200.96,200.94,200.94,6939
2019/11/11,14:30:00,200.94,200.95,200.94,200.94,7538
2019/11/11,14:31:00,200.94,200.96,200.94,200.96,8673
2019/11/11,14:32:00,200.96,200.96,200.95,200.96,5569
2019/11/11,14:33:00,200.97,200.98,200.96,200.97,5849
2019/11/11,14:34:00,200.97,201.00,200.97,200.99,9540
2019/11/11,14:35:00,200.99,201.00,200.99,201.00,5577
2019/11/11,14:36:00,201.00,201.00,200.99,200.99,5751
2019/11/11,14:37:00,201.00,201.00,200.98,200.99,3855
2019/11/11,14:38:00,200.99,200.99,200.98,200.98,6430
2019/11/11,14:39:00,200.98,200.98,200.96,200.97,6848
2019/11/11,14:40:00,200.97,200.97,200.95,200.95,3779
2019/11/11,14:41:00,200.95,200.98,200.94,200.95,6711
2019/11/11,14:42:00,200.96,200.97,200.93,200.94,19592
2019/11/11,14:43:00,200.93,200.95,200.92,200.94,6324
2019/11/11,14:44:00,200.94,200.95,200.92,200.93,7534
2019/11/11,14:45:00,200.93,200.94,200.92,200.92,5817
2019/11/11,14:46:00,200.92,200.93,200.91,200.92,8022
2019/11/11,14:47:00,200.93,200.93,200.89,200.91,35143
2019/11/11,14:48:00,200.91,200.91,200.88,200.90,12753
2019/11/11,14:49:00,200.90,200.92,200.89,200.89,7068
2019/11/11,14:50:00,200.89,200.90,200.87,200.88,7802
2019/11/11,14:51:00,200.88,200.91,200.88,200.90,55247
2019/11/11,14:52:00,200.90,200.93,200.90,200.93,5035
2019/11/11,14:53:00,200.93,200.93,200.90,200.90,8590
2019/11/11,14:54:00,200.90,200.90,200.84,200.88,30028
2019/11/11,14:55:00,200.88,200.91,200.87,200.90,21265
2019/11/11,14:56:00,200.90,200.95,200.90,200.94,12834
2019/11/11,14:57:00,200.94,200.95,200.92,200.94,9954
2019/11/11,14:58:00,200.94,200.95,200.92,200.95,6448
2019/11/11,14:59:00,200.95,200.95,200.93,200.94,6540
2019/11/11,15:00:00,200.94,200.94,200.91,200.94,11279
2019/11/11,15:01:00,200.94,200.95,200.93,200.94,3434
2019/11/11,15:02:00,200.94,200.98,200.94,200.96,7798
2019/11/11,15:03:00,200.96,200.98,200.96,200.98,4493
2019/11/11,15:04:00,200.98,200.98,200.96,200.98,3472
2019/11/11,15:05:00,200.98,200.99,200.97,200.99,6761
2019/11/11,15:06:00,200.99,201.00,200.98,200.98,8724
2019/11/11,15:07:00,200.98,200.99,200.98,200.99,2744
2019/11/11,15:08:00,200.99,201.00,200.99,200.99,7501
2019/11/11,15:09:00,200.99,200.99,200.98,200.98,8496
2019/11/11,15:10:00,200.97,200.97,200.95,200.96,10162
2019/11/11,15:11:00,200.96,200.98,200.94,200.98,7228
2019/11/11,15:12:00,200.98,201.00,200.97,201.00,8824
2019/11/11,15:13:00,201.00,201.01,200.99,200.99,8376
2019/11/11,15:14:00,200.99,201.00,200.98,200.99,14447
2019/11/11,15:15:00,200.99,200.99,200.97,200.97,4317
2019/11/11,15:16:00,200.98,201.03,200.98,201.02,11642
2019/11/11,15:17:00,201.01,201.01,201.00,201.00,9260
2019/11/11,15:18:00,201.00,201.00,200.95,200.95,9305
2019/11/11,15:19:00,200.95,200.96,200.92,200.92,9032
2019/11/11,15:20:00,200.92,200.93,200.91,200.91,4406
2019/11/11,15:21:00,200.91,200.94,200.90,200.90,13270
2019/11/11,15:22:00,200.90,200.92,200.90,200.90,8454
2019/11/11,15:23:00,200.90,200.90,200.86,200.87,15516
2019/11/11,15:24:00,200.87,200.89,200.86,200.87,9346
2019/11/11,15:25:00,200.87,200.88,200.85,200.86,26478
2019/11/11,15:26:00,200.86,200.87,200.84,200.87,18719
2019/11/11,15:27:00,200.88,200.90,200.86,200.86,12886
2019/11/11,15:28:00,200.86,200.88,200.84,200.87,11767
2019/11/11,15:29:00,200.87,200.89,200.84,200.89,19283
2019/11/11,15:30:00,200.89,200.91,200.88,200.88,11085
2019/11/11,15:31:00,200.88,200.90,200.87,200.87,14462
2019/11/11,15:32:00,200.88,200.90,200.86,200.87,21966
2019/11/11,15:33:00,200.87,200.87,200.79,200.82,27492
2019/11/11,15:34:00,200.83,200.83,200.79,200.79,29030
2019/11/11,15:35:00,200.78,200.81,200.78,200.80,15529
2019/11/11,15:36:00,200.80,200.81,200.76,200.78,12289
2019/11/11,15:37:00,200.78,200.82,200.76,200.82,31584
2019/11/11,15:38:00,200.81,200.83,200.80,200.82,9258
2019/11/11,15:39:00,200.82,200.83,200.81,200.83,13330
2019/11/11,15:40:00,200.83,200.83,200.80,200.82,20566
2019/11/11,15:41:00,200.82,200.83,200.80,200.81,6298
2019/11/11,15:42:00,200.80,200.81,200.78,200.78,18018
2019/11/11,15:43:00,200.78,200.79,200.74,200.75,10854
2019/11/11,15:44:00,200.76,200.77,200.74,200.74,15213
2019/11/11,15:45:00,200.76,200.78,200.76,200.78,9851
2019/11/11,15:46:00,200.77,200.78,200.74,200.78,25001
2019/11/11,15:47:00,200.78,200.84,200.78,200.84,13002
2019/11/11,15:48:00,200.84,200.86,200.83,200.85,67137
2019/11/11,15:49:00,200.85,200.85,200.83,200.84,22810
2019/11/11,15:50:00,200.84,200.84,200.79,200.81,46280
2019/11/11,15:51:00,200.81,200.81,200.75,200.79,35270
2019/11/11,15:52:00,200.79,200.79,200.73,200.74,20270
2019/11/11,15:53:00,200.74,200.81,200.74,200.79,37456
2019/11/11,15:54:00,200.79,200.80,200.75,200.77,30880
2019/11/11,15:55:00,200.78,200.81,200.74,200.81,472429
2019/11/11,15:56:00,200.81,200.85,200.80,200.85,96092
2019/11/11,15:57:00,200.85,200.86,200.83,200.86,76724
2019/11/11,15:58:00,200.86,200.89,200.85,200.87,103920
2019/11/11,15:59:00,200.87,200.89,200.85,200.89,90388
2019/11/11,16:00:00,200.89,200.96,200.79,200.96,315659
2019/11/12,09:31:00,201.13,201.19,201.05,201.18,183718
2019/11/12,09:32:00,201.17,201.25,201.15,201.15,118814
2019/11/12,09:33:00,201.15,201.30,201.10,201.27,97156
2019/11/12,09:34:00,201.25,201.34,201.24,201.33,70474
2019/11/12,09:35:00,201.33,201.34,201.26,201.29,57783
2019/11/12,09:36:00,201.29,201.36,201.27,201.34,39590
2019/11/12,09:37:00,201.34,201.45,201.29,201.45,109049
2019/11/12,09:38:00,201.45,201.45,201.40,201.41,40679
2019/11/12,09:39:00,201.42,201.45,201.40,201.40,46155
2019/11/12,09:40:00,201.40,201.45,201.40,201.43,81940
2019/11/12,09:41:00,201.44,201.46,201.38,201.45,57007
2019/11/12,09:42:00,201.44,201.53,201.44,201.52,36016
2019/11/12,09:43:00,201.52,201.52,201.46,201.47,184525
2019/11/12,09:44:00,201.47,201.47,201.40,201.41,72999
2019/11/12,09:45:00,201.40,201.44,201.38,201.38,46191
2019/11/12,09:46:00,201.38,201.43,201.35,201.42,65037
2019/11/12,09:47:00,201.43,201.48,201.43,201.46,76032
2019/11/12,09:48:00,201.46,201.46,201.41,201.44,19998
2019/11/12,09:49:00,201.44,201.46,201.43,201.43,18454
2019/11/12,09:50:00,201.44,201.46,201.41,201.43,14927
2019/11/12,09:51:00,201.43,201.45,201.41,201.44,42991
2019/11/12,09:52:00,201.44,201.57,201.44,201.52,115376
2019/11/12,09:53:00,201.52,201.54,201.45,201.45,40605
2019/11/12,09:54:00,201.45,201.50,201.44,201.47,38334
2019/11/12,09:55:00,201.48,201.49,201.40,201.44,52585
2019/11/12,09:56:00,201.44,201.49,201.43,201.44,15491
2019/11/12,09:57:00,201.44,201.50,201.43,201.50,35901
2019/11/12,09:58:00,201.50,201.51,201.47,201.51,20200
2019/11/12,09:59:00,201.50,201.54,201.49,201.52,41701
2019/11/12,10:00:00,201.51,201.57,201.51,201.54,33945
2019/11/12,10:01:00,201.55,201.63,201.55,201.59,61695
2019/11/12,10:02:00,201.59,201.62,201.57,201.59,36194
2019/11/12,10:03:00,201.59,201.62,201.57,201.58,23531
2019/11/12,10:04:00,201.58,201.58,201.48,201.48,60546
2019/11/12,10:05:00,201.49,201.50,201.44,201.45,27879
2019/11/12,10:06:00,201.45,201.52,201.44,201.51,32410
2019/11/12,10:07:00,201.52,201.58,201.51,201.56,18624
2019/11/12,10:08:00,201.58,201.61,201.55,201.60,76999
2019/11/12,10:09:00,201.61,201.63,201.59,201.62,36760
2019/11/12,10:10:00,201.63,201.66,201.58,201.65,61397
2019/11/12,10:11:00,201.65,201.68,201.63,201.64,46738
2019/11/12,10:12:00,201.64,201.71,201.63,201.71,26155
2019/11/12,10:13:00,201.71,201.73,201.63,201.64,248184
2019/11/12,10:14:00,201.65,201.65,201.59,201.59,219156
2019/11/12,10:15:00,201.59,201.62,201.56,201.56,625876
2019/11/12,10:16:00,201.56,201.64,201.56,201.64,56085
2019/11/12,10:17:00,201.64,201.71,201.63,201.71,22108
2019/11/12,10:18:00,201.70,201.72,201.67,201.70,13207
2019/11/12,10:19:00,201.69,201.74,201.69,201.72,24502
2019/11/12,10:20:00,201.72,201.76,201.72,201.74,27022
2019/11/12,10:21:00,201.74,201.84,201.74,201.80,111473
2019/11/12,10:22:00,201.79,201.80,201.77,201.79,42429
2019/11/12,10:23:00,201.78,201.80,201.77,201.79,20073
2019/11/12,10:24:00,201.79,201.83,201.79,201.82,31769
2019/11/12,10:25:00,201.81,201.84,201.80,201.84,21496
2019/11/12,10:26:00,201.84,201.90,201.82,201.86,55679
2019/11/12,10:27:00,201.86,201.86,201.84,201.84,13453
2019/11/12,10:28:00,201.84,201.89,201.84,201.87,25578
2019/11/12,10:29:00,201.89,201.90,201.86,201.87,14783
2019/11/12,10:30:00,201.87,201.90,201.83,201.84,17177
2019/11/12,10:31:00,201.84,201.84,201.77,201.79,23529
2019/11/12,10:32:00,201.79,201.82,201.78,201.80,16836
2019/11/12,10:33:00,201.80,201.82,201.78,201.82,14425
2019/11/12,10:34:00,201.82,201.85,201.81,201.81,9420
2019/11/12,10:35:00,201.81,201.83,201.79,201.80,13646
2019/11/12,10:36:00,201.81,201.87,201.81,201.86,16047
2019/11/12,10:37:00,201.87,201.88,201.84,201.85,11486
2019/11/12,10:38:00,201.85,201.95,201.85,201.92,75514
2019/11/12,10:39:00,201.92,201.96,201.92,201.93,18818
2019/11/12,10:40:00,201.92,201.97,201.92,201.94,21255
2019/11/12,10:41:00,201.94,202.00,201.94,201.98,26552
2019/11/12,10:42:00,201.99,202.06,201.96,202.01,82455
2019/11/12,10:43:00,202.02,202.04,201.95,201.99,36889
2019/11/12,10:44:00,201.98,201.99,201.94,201.94,32596
2019/11/12,10:45:00,201.94,202.03,201.93,202.02,49406
2019/11/12,10:46:00,202.01,202.05,202.00,202.01,23049
2019/11/12,10:47:00,202.01,202.02,201.98,201.99,13624
2019/11/12,10:48:00,201.99,202.01,201.95,201.96,14630
2019/11/12,10:49:00,201.96,202.02,201.96,202.02,24270
2019/11/12,10:50:00,202.02,202.09,202.02,202.05,36266
2019/11/12,10:51:00,202.05,202.05,202.01,202.01,13389
2019/11/12,10:52:00,202.01,202.02,201.99,202.01,9414
2019/11/12,10:53:00,202.01,202.04,201.99,202.03,6316
2019/11/12,10:54:00,202.04,202.07,202.02,202.05,13849
2019/11/12,10:55:00,202.05,202.07,202.04,202.06,11427
2019/11/12,10:56:00,202.06,202.07,202.02,202.04,27354
2019/11/12,10:57:00,202.04,202.05,202.02,202.02,10601
2019/11/12,10:58:00,202.01,202.02,201.97,201.98,20209
2019/11/12,10:59:00,201.97,202.01,201.97,201.97,16437
2019/11/12,11:00:00,201.97,201.99,201.94,201.94,14254
2019/11/12,11:01:00,201.94,202.00,201.94,201.97,15955
2019/11/12,11:02:00,201.97,201.97,201.94,201.95,15357
2019/11/12,11:03:00,201.95,201.96,201.91,201.93,23646
2019/11/12,11:04:00,201.93,201.94,201.90,201.90,19985
2019/11/12,11:05:00,201.89,201.89,201.83,201.84,50848
2019/11/12,11:06:00,201.84,201.85,201.79,201.82,38524
2019/11/12,11:07:00,201.83,201.86,201.82,201.85,11009
2019/11/12,11:08:00,201.85,201.90,201.84,201.86,31368
2019/11/12,11:09:00,201.86,201.91,201.85,201.91,8888
2019/11/12,11:10:00,201.92,201.94,201.90,201.94,38585
2019/11/12,11:11:00,201.94,201.95,201.92,201.93,7963
2019/11/12,11:12:00,201.93,201.96,201.92,201.95,13825
2019/11/12,11:13:00,201.96,201.99,201.94,201.95,16273
2019/11/12,11:14:00,201.95,201.98,201.95,201.96,32452
2019/11/12,11:15:00,201.96,201.98,201.95,201.98,8815
2019/11/12,11:16:00,201.98,202.02,201.98,202.02,16029
2019/11/12,11:17:00,202.02,202.08,202.01,202.06,26431
2019/11/12,11:18:00,202.06,202.09,202.06,202.07,12092
2019/11/12,11:19:00,202.06,202.09,202.06,202.08,19730
2019/11/12,11:20:00,202.09,202.12,202.08,202.11,22918
2019/11/12,11:21:00,202.12,202.17,202.11,202.16,40052
2019/11/12,11:22:00,202.16,202.21,202.16,202.19,41459
2019/11/12,11:23:00,202.19,202.20,202.16,202.18,28768
2019/11/12,11:24:00,202.19,202.19,202.15,202.17,16663
2019/11/12,11:25:00,202.17,202.17,202.13,202.16,13914
2019/11/12,11:26:00,202.16,202.17,202.10,202.11,10670
2019/11/12,11:27:00,202.10,202.10,202.05,202.07,19309
2019/11/12,11:28:00,202.07,202.11,202.06,202.10,12183
2019/11/12,11:29:00,202.10,202.11,202.08,202.08,16126
2019/11/12,11:30:00,202.08,202.13,202.08,202.10,25531
2019/11/12,11:31:00,202.10,202.15,202.10,202.10,16090
2019/11/12,11:32:00,202.11,202.11,202.05,202.07,14943
2019/11/12,11:33:00,202.07,202.10,202.06,202.08,40214
2019/11/12,11:34:00,202.10,202.10,202.05,202.10,23285
2019/11/12,11:35:00,202.10,202.12,202.07,202.07,17029
2019/11/12,11:36:00,202.07,202.09,202.06,202.06,14010
2019/11/12,11:37:00,202.06,202.08,202.06,202.08,27582
2019/11/12,11:38:00,202.08,202.10,202.04,202.04,34207
2019/11/12,11:39:00,202.04,202.05,201.99,202.02,36446
2019/11/12,11:40:00,202.02,202.04,201.98,201.98,24981
2019/11/12,11:41:00,201.98,202.02,201.98,202.01,16400
2019/11/12,11:42:00,202.00,202.02,202.00,202.02,7735
2019/11/12,11:43:00,202.02,202.03,202.00,202.02,7386
2019/11/12,11:44:00,202.02,202.03,201.99,202.00,9712
2019/11/12,11:45:00,202.00,202.00,201.96,201.98,12074
2019/11/12,11:46:00,201.97,201.99,201.94,201.95,12442
2019/11/12,11:47:00,201.95,201.97,201.95,201.96,9434
2019/11/12,11:48:00,201.96,202.00,201.96,202.00,14961
2019/11/12,11:49:00,202.00,202.01,201.88,201.88,40046
2019/11/12,11:50:00,201.88,201.92,201.81,201.92,34856
2019/11/12,11:51:00,201.91,201.99,201.86,201.89,45316
2019/11/12,11:52:00,201.89,201.90,201.84,201.90,20768
2019/11/12,11:53:00,201.90,201.91,201.86,201.86,10019
2019/11/12,11:54:00,201.87,201.88,201.86,201.88,10707
2019/11/12,11:55:00,201.88,201.93,201.88,201.92,31168
2019/11/12,11:56:00,201.92,201.94,201.86,201.86,15598
2019/11/12,11:57:00,201.86,201.92,201.84,201.89,21500
2019/11/12,11:58:00,201.89,201.89,201.83,201.83,20381
2019/11/12,11:59:00,201.84,201.86,201.83,201.86,9268
2019/11/12,12:00:00,201.86,201.86,201.83,201.85,10171
2019/11/12,12:01:00,201.86,201.89,201.80,201.80,15512
2019/11/12,12:02:00,201.80,201.86,201.74,201.81,181047
2019/11/12,12:03:00,201.82,201.82,201.77,201.77,15859
2019/11/12,12:04:00,201.77,201.81,201.73,201.76,19512
2019/11/12,12:05:00,201.75,201.77,201.71,201.74,31072
2019/11/12,12:06:00,201.72,201.74,201.69,201.72,43648
2019/11/12,12:07:00,201.72,201.77,201.72,201.76,18593
2019/11/12,12:08:00,201.78,201.83,201.78,201.82,30433
2019/11/12,12:09:00,201.82,201.84,201.74,201.74,38010
2019/11/12,12:10:00,201.74,201.78,201.71,201.78,47663
2019/11/12,12:11:00,201.78,201.83,201.78,201.82,23294
2019/11/12,12:12:00,201.82,201.90,201.82,201.88,17628
2019/11/12,12:13:00,201.89,202.03,201.89,202.02,52606
2019/11/12,12:14:00,202.02,202.06,201.97,201.98,26288
2019/11/12,12:15:00,201.98,201.99,201.96,201.97,31237
2019/11/12,12:16:00,201.97,201.97,201.90,201.91,21722
2019/11/12,12:17:00,201.92,201.92,201.86,201.90,15533
2019/11/12,12:18:00,201.89,201.90,201.85,201.85,8983
2019/11/12,12:19:00,201.85,201.86,201.84,201.85,9254
2019/11/12,12:20:00,201.85,201.85,201.72,201.74,43783
2019/11/12,12:21:00,201.76,201.77,201.73,201.73,12997
2019/11/12,12:22:00,201.72,201.76,201.70,201.72,7228
2019/11/12,12:23:00,201.72,201.77,201.72,201.74,6916
2019/11/12,12:24:00,201.73,201.75,201.70,201.72,21195
2019/11/12,12:25:00,201.73,201.75,201.71,201.73,11495
2019/11/12,12:26:00,201.73,201.74,201.68,201.73,30782
2019/11/12,12:27:00,201.73,201.79,201.73,201.79,34632
2019/11/12,12:28:00,201.79,201.79,201.71,201.72,12992
2019/11/12,12:29:00,201.72,201.78,201.69,201.76,18271
2019/11/12,12:30:00,201.76,201.84,201.76,201.83,17644
2019/11/12,12:31:00,201.83,201.86,201.81,201.85,15794
2019/11/12,12:32:00,201.85,201.85,201.83,201.85,15096
2019/11/12,12:33:00,201.85,201.86,201.80,201.81,18201
2019/11/12,12:34:00,201.82,201.91,201.82,201.89,23033
2019/11/12,12:35:00,201.89,201.91,201.85,201.86,15466
2019/11/12,12:36:00,201.86,201.90,201.86,201.89,9262
2019/11/12,12:37:00,201.89,201.91,201.87,201.91,7897
2019/11/12,12:38:00,201.91,201.94,201.90,201.91,13103
2019/11/12,12:39:00,201.91,201.91,201.89,201.91,6981
2019/11/12,12:40:00,201.91,201.93,201.91,201.93,3452
2019/11/12,12:41:00,201.91,201.95,201.91,201.93,4164
2019/11/12,12:42:00,201.93,201.93,201.91,201.92,4808
2019/11/12,12:43:00,201.92,201.92,201.86,201.88,12863
2019/11/12,12:44:00,201.89,201.89,201.85,201.85,2713
2019/11/12,12:45:00,201.84,201.86,201.81,201.83,10322
2019/11/12,12:46:00,201.84,201.87,201.80,201.81,16186
2019/11/12,12:47:00,201.80,201.81,201.76,201.79,8893
2019/11/12,12:48:00,201.79,201.81,201.77,201.80,16479
2019/11/12,12:49:00,201.80,201.81,201.75,201.78,18783
2019/11/12,12:50:00,201.78,201.79,201.76,201.76,14693
2019/11/12,12:51:00,201.76,201.76,201.64,201.66,34469
2019/11/12,12:52:00,201.66,201.73,201.63,201.73,59211
2019/11/12,12:53:00,201.73,201.87,201.73,201.79,71352
2019/11/12,12:54:00,201.79,201.79,201.70,201.76,19627
2019/11/12,12:55:00,201.78,201.79,201.76,201.79,7051
2019/11/12,12:56:00,201.79,201.85,201.79,201.83,8076
2019/11/12,12:57:00,201.83,201.87,201.82,201.85,6231
2019/11/12,12:58:00,201.85,201.90,201.84,201.90,16792
2019/11/12,12:59:00,201.91,201.94,201.90,201.90,32515
2019/11/12,13:00:00,201.90,201.92,201.87,201.87,15823
2019/11/12,13:01:00,201.87,201.91,201.87,201.89,24242
2019/11/12,13:02:00,201.89,201.90,201.89,201.90,4178
2019/11/12,13:03:00,201.90,201.92,201.90,201.91,11216
2019/11/12,13:04:00,201.91,201.95,201.91,201.94,28522
2019/11/12,13:05:00,201.94,201.94,201.92,201.93,25936
2019/11/12,13:06:00,201.93,201.96,201.92,201.95,12693
2019/11/12,13:07:00,201.96,201.97,201.91,201.91,19140
2019/11/12,13:08:00,201.91,201.94,201.91,201.94,11445
2019/11/12,13:09:00,201.94,201.94,201.89,201.93,17881
2019/11/12,13:10:00,201.93,201.95,201.93,201.95,9093
2019/11/12,13:11:00,201.96,201.98,201.95,201.97,16650
2019/11/12,13:12:00,201.97,202.00,201.96,202.00,18454
2019/11/12,13:13:00,201.99,201.99,201.88,201.89,58824
2019/11/12,13:14:00,201.89,201.96,201.89,201.95,24104
2019/11/12,13:15:00,201.95,201.95,201.91,201.92,12116
2019/11/12,13:16:00,201.91,201.94,201.90,201.94,15527
2019/11/12,13:17:00,201.94,201.96,201.92,201.95,11880
2019/11/12,13:18:00,201.95,201.97,201.94,201.95,13091
2019/11/12,13:19:00,201.95,201.95,201.92,201.92,13879
2019/11/12,13:20:00,201.93,201.94,201.91,201.92,32875
2019/11/12,13:21:00,201.91,201.94,201.91,201.93,13857
2019/11/12,13:22:00,201.92,201.96,201.92,201.94,12568
2019/11/12,13:23:00,201.94,201.97,201.89,201.90,94459
2019/11/12,13:24:00,201.90,201.94,201.90,201.90,7211
2019/11/12,13:25:00,201.90,201.91,201.88,201.88,4292
2019/11/12,13:26:00,201.89,201.93,201.88,201.88,9271
2019/11/12,13:27:00,201.89,201.90,201.88,201.89,29960
2019/11/12,13:28:00,201.89,201.90,201.85,201.85,29382
2019/11/12,13:29:00,201.85,201.86,201.84,201.84,11594
2019/11/12,13:30:00,201.84,201.85,201.82,201.83,19085
2019/11/12,13:31:00,201.83,201.87,201.82,201.85,11136
2019/11/12,13:32:00,201.85,201.87,201.84,201.85,3766
2019/11/12,13:33:00,201.85,201.87,201.83,201.86,8956
2019/11/12,13:34:00,201.86,201.87,201.85,201.85,7945
2019/11/12,13:35:00,201.85,201.86,201.82,201.86,10836
2019/11/12,13:36:00,201.86,201.86,201.81,201.82,14833
2019/11/12,13:37:00,201.83,201.83,201.81,201.82,11400
2019/11/12,13:38:00,201.82,201.82,201.80,201.81,15549
2019/11/12,13:39:00,201.80,201.84,201.80,201.84,4198
2019/11/12,13:40:00,201.84,201.90,201.84,201.90,22306
2019/11/12,13:41:00,201.90,201.91,201.88,201.88,8802
2019/11/12,13:42:00,201.88,201.90,201.87,201.89,3651
2019/11/12,13:43:00,201.89,201.90,201.89,201.89,7097
2019/11/12,13:44:00,201.89,201.92,201.88,201.89,16414
2019/11/12,13:45:00,201.89,201.94,201.89,201.92,13124
2019/11/12,13:46:00,201.92,201.93,201.90,201.92,9672
2019/11/12,13:47:00,201.92,201.94,201.92,201.92,7561
2019/11/12,13:48:00,201.92,201.95,201.92,201.94,13472
2019/11/12,13:49:00,201.94,201.95,201.92,201.95,29334
2019/11/12,13:50:00,201.95,202.00,201.95,201.97,20385
2019/11/12,13:51:00,201.97,202.01,201.97,202.01,14881
2019/11/12,13:52:00,202.01,202.01,201.95,201.96,35007
2019/11/12,13:53:00,201.96,201.97,201.95,201.96,13346
2019/11/12,13:54:00,201.96,201.96,201.95,201.96,5180
2019/11/12,13:55:00,201.96,201.97,201.95,201.96,2989
2019/11/12,13:56:00,201.96,201.99,201.95,201.99,21371
2019/11/12,13:57:00,201.99,201.99,201.95,201.95,11028
2019/11/12,13:58:00,201.95,201.98,201.95,201.96,2489
2019/11/12,13:59:00,201.96,201.96,201.93,201.95,15150
2019/11/12,14:00:00,201.95,201.97,201.90,201.91,18133
2019/11/12,14:01:00,201.91,201.91,201.82,201.82,40310
2019/11/12,14:02:00,201.82,201.85,201.73,201.74,56717
2019/11/12,14:03:00,201.74,201.75,201.65,201.71,114248
2019/11/12,14:04:00,201.71,201.73,201.69,201.69,11600
2019/11/12,14:05:00,201.69,201.70,201.66,201.68,8786
2019/11/12,14:06:00,201.67,201.67,201.61,201.61,68737
2019/11/12,14:07:00,201.61,201.61,201.56,201.61,36690
2019/11/12,14:08:00,201.61,201.64,201.59,201.63,22615
2019/11/12,14:09:00,201.63,201.65,201.61,201.62,8826
2019/11/12,14:10:00,201.62,201.67,201.60,201.66,7990
2019/11/12,14:11:00,201.66,201.66,201.61,201.61,9241
2019/11/12,14:12:00,201.61,201.61,201.48,201.51,45395
2019/11/12,14:13:00,201.51,201.53,201.45,201.49,62298
2019/11/12,14:14:00,201.49,201.49,201.33,201.34,89658
2019/11/12,14:15:00,201.34,201.39,201.32,201.33,17456
2019/11/12,14:16:00,201.31,201.34,201.25,201.33,66045
2019/11/12,14:17:00,201.33,201.39,201.30,201.37,24523
2019/11/12,14:18:00,201.39,201.39,201.33,201.37,13440
2019/11/12,14:19:00,201.37,201.37,201.31,201.34,7197
2019/11/12,14:20:00,201.34,201.37,201.31,201.36,9702
2019/11/12,14:21:00,201.36,201.37,201.31,201.37,15109
2019/11/12,14:22:00,201.37,201.41,201.35,201.41,40432
2019/11/12,14:23:00,201.40,201.40,201.35,201.37,21144
2019/11/12,14:24:00,201.38,201.40,201.36,201.37,13194
2019/11/12,14:25:00,201.37,201.41,201.36,201.38,9718
2019/11/12,14:26:00,201.38,201.38,201.29,201.29,60305
2019/11/12,14:27:00,201.29,201.31,201.21,201.29,68361
2019/11/12,14:28:00,201.29,201.31,201.25,201.29,41982
2019/11/12,14:29:00,201.29,201.36,201.28,201.33,69286
2019/11/12,14:30:00,201.33,201.34,201.29,201.32,10166
2019/11/12,14:31:00,201.31,201.38,201.29,201.38,24602
2019/11/12,14:32:00,201.38,201.39,201.35,201.35,36920
2019/11/12,14:33:00,201.34,201.38,201.34,201.38,217584
2019/11/12,14:34:00,201.38,201.39,201.36,201.36,7128
2019/11/12,14:35:00,201.36,201.39,201.35,201.37,62512
2019/11/12,14:36:00,201.36,201.40,201.36,201.36,14669
2019/11/12,14:37:00,201.36,201.39,201.36,201.38,3333
2019/11/12,14:38:00,201.38,201.38,201.32,201.35,12018
2019/11/12,14:39:00,201.35,201.35,201.25,201.27,24584
2019/11/12,14:40:00,201.27,201.32,201.26,201.30,22140
2019/11/12,14:41:00,201.30,201.31,201.27,201.28,6610
2019/11/12,14:42:00,201.28,201.31,201.26,201.26,12883
2019/11/12,14:43:00,201.26,201.27,201.22,201.27,10342
2019/11/12,14:44:00,201.27,201.28,201.23,201.24,21334
2019/11/12,14:45:00,201.24,201.24,201.13,201.13,85614
2019/11/12,14:46:00,201.13,201.21,201.13,201.17,20895
2019/11/12,14:47:00,201.17,201.22,201.17,201.20,14316
2019/11/12,14:48:00,201.20,201.24,201.19,201.24,13312
2019/11/12,14:49:00,201.24,201.24,201.16,201.18,47110
2019/11/12,14:50:00,201.16,201.17,201.13,201.13,26790
2019/11/12,14:51:00,201.13,201.13,200.97,201.04,153434
2019/11/12,14:52:00,201.04,201.10,201.03,201.10,16488
2019/11/12,14:53:00,201.11,201.12,201.06,201.07,19789
2019/11/12,14:54:00,201.07,201.07,200.96,200.99,52100
2019/11/12,14:55:00,201.00,201.05,200.92,200.92,46517
2019/11/12,14:56:00,200.91,200.99,200.82,200.99,96309
2019/11/12,14:57:00,200.99,201.04,200.97,201.01,43504
2019/11/12,14:58:00,201.01,201.03,201.00,201.01,19934
2019/11/12,14:59:00,201.01,201.05,201.00,201.03,23503
2019/11/12,15:00:00,201.03,201.06,201.01,201.04,28239
2019/11/12,15:01:00,201.04,201.10,201.04,201.07,29196
2019/11/12,15:02:00,201.07,201.11,201.05,201.10,30761
2019/11/12,15:03:00,201.10,201.13,201.09,201.09,31547
2019/11/12,15:04:00,201.09,201.12,201.09,201.09,27678
2019/11/12,15:05:00,201.09,201.11,201.08,201.10,448747
2019/11/12,15:06:00,201.10,201.14,201.09,201.13,24403
2019/11/12,15:07:00,201.14,201.18,201.14,201.16,37556
2019/11/12,15:08:00,201.15,201.17,201.12,201.17,25653
2019/11/12,15:09:00,201.17,201.23,201.15,201.23,25835
2019/11/12,15:10:00,201.21,201.25,201.19,201.19,32696
2019/11/12,15:11:00,201.20,201.23,201.17,201.22,38040
2019/11/12,15:12:00,201.23,201.25,201.22,201.25,22093
2019/11/12,15:13:00,201.25,201.25,201.16,201.16,21413
2019/11/12,15:14:00,201.16,201.19,201.12,201.12,17097
2019/11/12,15:15:00,201.12,201.13,201.10,201.11,295622
2019/11/12,15:16:00,201.11,201.12,201.09,201.10,12104
2019/11/12,15:17:00,201.10,201.11,201.06,201.09,15819
2019/11/12,15:18:00,201.09,201.09,201.05,201.05,13112
2019/11/12,15:19:00,201.05,201.14,201.01,201.14,39805
2019/11/12,15:20:00,201.14,201.14,201.09,201.13,27505
2019/11/12,15:21:00,201.14,201.20,201.12,201.14,51805
2019/11/12,15:22:00,201.14,201.18,201.11,201.18,25779
2019/11/12,15:23:00,201.18,201.19,201.15,201.17,34833
2019/11/12,15:24:00,201.17,201.20,201.15,201.19,16036
2019/11/12,15:25:00,201.19,201.22,201.17,201.20,17486
2019/11/12,15:26:00,201.21,201.26,201.21,201.24,27868
2019/11/12,15:27:00,201.24,201.25,201.21,201.22,39396
2019/11/12,15:28:00,201.22,201.24,201.21,201.22,15876
2019/11/12,15:29:00,201.22,201.25,201.19,201.24,44061
2019/11/12,15:30:00,201.25,201.29,201.24,201.25,144815
2019/11/12,15:31:00,201.25,201.32,201.22,201.31,63586
2019/11/12,15:32:00,201.31,201.37,201.27,201.34,85783
2019/11/12,15:33:00,201.34,201.40,201.34,201.39,120736
2019/11/12,15:34:00,201.39,201.42,201.36,201.39,35037
2019/11/12,15:35:00,201.39,201.41,201.35,201.36,26526
2019/11/12,15:36:00,201.37,201.39,201.34,201.39,14426
2019/11/12,15:37:00,201.39,201.39,201.36,201.36,27443
2019/11/12,15:38:00,201.37,201.37,201.33,201.33,21664
2019/11/12,15:39:00,201.33,201.35,201.32,201.32,23318
2019/11/12,15:40:00,201.32,201.33,201.31,201.32,23663
2019/11/12,15:41:00,201.32,201.33,201.30,201.31,24778
2019/11/12,15:42:00,201.32,201.37,201.30,201.36,29383
2019/11/12,15:43:00,201.36,201.38,201.35,201.35,29769
2019/11/12,15:44:00,201.36,201.37,201.33,201.34,53907
2019/11/12,15:45:00,201.34,201.37,201.31,201.36,13614
2019/11/12,15:46:00,201.36,201.37,201.33,201.33,26091
2019/11/12,15:47:00,201.33,201.40,201.32,201.40,25389
2019/11/12,15:48:00,201.40,201.43,201.35,201.35,46019
2019/11/12,15:49:00,201.35,201.41,201.35,201.40,127725
2019/11/12,15:50:00,201.40,201.42,201.32,201.42,171395
2019/11/12,15:51:00,201.42,201.48,201.39,201.42,59277
2019/11/12,15:52:00,201.42,201.42,201.37,201.41,67627
2019/11/12,15:53:00,201.41,201.46,201.40,201.45,44053
2019/11/12,15:54:00,201.46,201.49,201.44,201.48,43002
2019/11/12,15:55:00,201.48,201.52,201.41,201.42,127791
2019/11/12,15:56:00,201.41,201.46,201.39,201.45,88295
2019/11/12,15:57:00,201.45,201.47,201.43,201.44,39565
2019/11/12,15:58:00,201.44,201.47,201.44,201.46,98929
2019/11/12,15:59:00,201.46,201.52,201.46,201.51,127580
2019/11/12,16:00:00,201.51,201.59,201.42,201.54,306450
2019/11/13,09:31:00,200.84,200.88,200.74,200.81,84527
2019/11/13,09:32:00,200.79,200.92,200.71,200.82,122034
2019/11/13,09:33:00,200.82,201.04,200.72,200.98,125222
2019/11/13,09:34:00,200.97,201.03,200.90,200.96,78529
2019/11/13,09:35:00,200.95,201.06,200.91,201.06,48309
2019/11/13,09:36:00,201.06,201.22,201.06,201.22,144556
2019/11/13,09:37:00,201.22,201.34,201.22,201.24,112565
2019/11/13,09:38:00,201.24,201.30,201.23,201.25,39628
2019/11/13,09:39:00,201.25,201.25,201.19,201.21,30347
2019/11/13,09:40:00,201.20,201.22,201.16,201.19,26901
2019/11/13,09:41:00,201.19,201.22,201.15,201.15,30300
2019/11/13,09:42:00,201.15,201.20,201.14,201.15,37560
2019/11/13,09:43:00,201.15,201.20,201.15,201.19,16410
2019/11/13,09:44:00,201.18,201.18,201.09,201.14,53617
2019/11/13,09:45:00,201.14,201.14,201.05,201.05,33956
2019/11/13,09:46:00,201.06,201.06,201.01,201.06,35768
2019/11/13,09:47:00,201.06,201.13,201.06,201.10,33107
2019/11/13,09:48:00,201.10,201.12,201.05,201.09,28214
2019/11/13,09:49:00,201.09,201.10,200.96,200.98,47375
2019/11/13,09:50:00,200.98,201.01,200.87,200.89,49628
2019/11/13,09:51:00,200.89,200.89,200.72,200.81,72746
2019/11/13,09:52:00,200.81,200.81,200.72,200.78,43229
2019/11/13,09:53:00,200.78,200.85,200.75,200.81,32219
2019/11/13,09:54:00,200.82,200.90,200.82,200.84,33349
2019/11/13,09:55:00,200.85,200.91,200.84,200.86,66807
2019/11/13,09:56:00,200.86,200.94,200.86,200.92,14345
2019/11/13,09:57:00,200.92,200.98,200.92,200.95,30184
2019/11/13,09:58:00,200.95,201.04,200.95,201.03,24081
2019/11/13,09:59:00,201.03,201.05,200.99,201.01,20271
2019/11/13,10:00:00,201.01,201.12,201.01,201.12,23701
2019/11/13,10:01:00,201.12,201.16,201.00,201.02,47020
2019/11/13,10:02:00,201.02,201.13,201.01,201.11,25730
2019/11/13,10:03:00,201.11,201.24,201.11,201.23,53740
2019/11/13,10:04:00,201.23,201.28,201.22,201.28,51654
2019/11/13,10:05:00,201.28,201.32,201.26,201.27,49072
2019/11/13,10:06:00,201.27,201.32,201.26,201.28,35270
2019/11/13,10:07:00,201.28,201.32,201.21,201.23,82899
2019/11/13,10:08:00,201.23,201.27,201.19,201.26,18779
2019/11/13,10:09:00,201.25,201.27,201.23,201.27,21315
2019/11/13,10:10:00,201.27,201.30,201.25,201.28,11327
2019/11/13,10:11:00,201.28,201.29,201.23,201.23,38978
2019/11/13,10:12:00,201.23,201.24,201.18,201.21,22920
2019/11/13,10:13:00,201.21,201.28,201.21,201.28,8056
2019/11/13,10:14:00,201.28,201.29,201.24,201.25,17495
2019/11/13,10:15:00,201.27,201.30,201.24,201.26,23197
2019/11/13,10:16:00,201.26,201.29,201.25,201.26,13347
2019/11/13,10:17:00,201.26,201.35,201.26,201.30,35644
2019/11/13,10:18:00,201.30,201.31,201.23,201.24,24414
2019/11/13,10:19:00,201.24,201.26,201.22,201.22,35543
2019/11/13,10:20:00,201.23,201.39,201.23,201.33,46369
2019/11/13,10:21:00,201.33,201.45,201.33,201.40,81696
2019/11/13,10:22:00,201.40,201.44,201.38,201.41,79437
2019/11/13,10:23:00,201.41,201.42,201.35,201.36,25497
2019/11/13,10:24:00,201.37,201.38,201.33,201.36,20253
2019/11/13,10:25:00,201.36,201.40,201.34,201.36,10738
2019/11/13,10:26:00,201.36,201.40,201.34,201.37,5704
2019/11/13,10:27:00,201.37,201.38,201.35,201.35,9864
2019/11/13,10:28:00,201.35,201.38,201.33,201.33,14445
2019/11/13,10:29:00,201.33,201.40,201.33,201.35,10615
2019/11/13,10:30:00,201.35,201.41,201.35,201.36,14401
2019/11/13,10:31:00,201.36,201.47,201.36,201.44,19952
2019/11/13,10:32:00,201.44,201.45,201.39,201.43,21155
2019/11/13,10:33:00,201.43,201.44,201.37,201.37,26363
2019/11/13,10:34:00,201.37,201.38,201.16,201.18,107350
2019/11/13,10:35:00,201.18,201.24,201.16,201.19,40932
2019/11/13,10:36:00,201.18,201.23,201.13,201.13,33338
2019/11/13,10:37:00,201.13,201.15,201.11,201.13,53946
2019/11/13,10:38:00,201.13,201.23,201.13,201.23,24255
2019/11/13,10:39:00,201.22,201.39,201.22,201.39,40106
2019/11/13,10:40:00,201.39,201.58,201.39,201.55,124573
2019/11/13,10:41:00,201.55,201.60,201.51,201.51,75015
2019/11/13,10:42:00,201.50,201.51,201.46,201.49,65789
2019/11/13,10:43:00,201.49,201.50,201.46,201.48,14888
2019/11/13,10:44:00,201.48,201.55,201.46,201.55,29406
2019/11/13,10:45:00,201.55,201.55,201.45,201.46,18936
2019/11/13,10:46:00,201.47,201.53,201.45,201.50,46985
2019/11/13,10:47:00,201.50,201.57,201.50,201.51,21146
2019/11/13,10:48:00,201.52,201.56,201.47,201.48,25094
2019/11/13,10:49:00,201.49,201.50,201.45,201.46,14764
2019/11/13,10:50:00,201.46,201.47,201.41,201.44,14892
2019/11/13,10:51:00,201.44,201.50,201.41,201.44,12147
2019/11/13,10:52:00,201.44,201.47,201.42,201.43,14074
2019/11/13,10:53:00,201.43,201.46,201.42,201.45,6638
2019/11/13,10:54:00,201.45,201.51,201.45,201.47,18404
2019/11/13,10:55:00,201.51,201.55,201.45,201.45,16292
2019/11/13,10:56:00,201.46,201.51,201.46,201.49,19171
2019/11/13,10:57:00,201.49,201.52,201.46,201.50,14087
2019/11/13,10:58:00,201.51,201.52,201.45,201.46,25482
2019/11/13,10:59:00,201.47,201.51,201.46,201.47,15526
2019/11/13,11:00:00,201.47,201.54,201.46,201.54,20799
2019/11/13,11:01:00,201.54,201.59,201.49,201.50,38050
2019/11/13,11:02:00,201.50,201.50,201.45,201.48,27116
2019/11/13,11:03:00,201.48,201.57,201.48,201.54,10435
2019/11/13,11:04:00,201.53,201.55,201.49,201.49,20657
2019/11/13,11:05:00,201.49,201.54,201.44,201.45,37257
2019/11/13,11:06:00,201.45,201.49,201.44,201.46,24514
2019/11/13,11:07:00,201.46,201.46,201.38,201.39,36139
2019/11/13,11:08:00,201.39,201.43,201.39,201.42,6844
2019/11/13,11:09:00,201.42,201.42,201.36,201.40,36967
2019/11/13,11:10:00,201.39,201.43,201.34,201.35,63469
2019/11/13,11:11:00,201.35,201.41,201.30,201.30,14141
2019/11/13,11:12:00,201.31,201.33,201.28,201.30,16728
2019/11/13,11:13:00,201.29,201.35,201.28,201.35,16267
2019/11/13,11:14:00,201.34,201.35,201.30,201.34,37641
2019/11/13,11:15:00,201.35,201.37,201.34,201.36,8828
2019/11/13,11:16:00,201.36,201.47,201.36,201.46,21156
2019/11/13,11:17:00,201.46,201.46,201.40,201.44,12089
2019/11/13,11:18:00,201.44,201.48,201.44,201.47,12191
2019/11/13,11:19:00,201.48,201.48,201.43,201.43,17482
2019/11/13,11:20:00,201.44,201.48,201.41,201.44,26368
2019/11/13,11:21:00,201.44,201.52,201.44,201.52,24425
2019/11/13,11:22:00,201.51,201.51,201.48,201.48,11166
2019/11/13,11:23:00,201.48,201.48,201.43,201.43,12531
2019/11/13,11:24:00,201.43,201.47,201.41,201.44,9675
2019/11/13,11:25:00,201.44,201.46,201.42,201.43,4887
2019/11/13,11:26:00,201.43,201.46,201.42,201.42,6090
2019/11/13,11:27:00,201.41,201.45,201.41,201.45,24721
2019/11/13,11:28:00,201.45,201.45,201.36,201.37,93849
2019/11/13,11:29:00,201.37,201.39,201.31,201.32,20476
2019/11/13,11:30:00,201.32,201.33,201.25,201.25,28764
2019/11/13,11:31:00,201.24,201.29,201.23,201.28,38160
2019/11/13,11:32:00,201.28,201.31,201.27,201.27,4301
2019/11/13,11:33:00,201.28,201.39,201.28,201.39,15936
2019/11/13,11:34:00,201.39,201.40,201.37,201.40,22606
2019/11/13,11:35:00,201.39,201.42,201.37,201.41,27641
2019/11/13,11:36:00,201.42,201.42,201.40,201.41,45863
2019/11/13,11:37:00,201.40,201.42,201.40,201.42,9626
2019/11/13,11:38:00,201.42,201.44,201.41,201.44,9376
2019/11/13,11:39:00,201.42,201.44,201.41,201.41,11680
2019/11/13,11:40:00,201.42,201.42,201.39,201.40,9622
2019/11/13,11:41:00,201.40,201.42,201.36,201.36,21043
2019/11/13,11:42:00,201.36,201.42,201.36,201.42,9101
2019/11/13,11:43:00,201.42,201.46,201.42,201.45,19504
2019/11/13,11:44:00,201.45,201.59,201.45,201.57,124163
2019/11/13,11:45:00,201.57,201.67,201.57,201.66,58195
2019/11/13,11:46:00,201.65,201.66,201.57,201.58,28853
2019/11/13,11:47:00,201.58,201.58,201.54,201.55,18431
2019/11/13,11:48:00,201.55,201.60,201.51,201.60,23354
2019/11/13,11:49:00,201.60,201.62,201.58,201.61,19858
2019/11/13,11:50:00,201.61,201.66,201.61,201.66,14116
2019/11/13,11:51:00,201.66,201.67,201.62,201.64,11466
2019/11/13,11:52:00,201.63,201.71,201.63,201.71,14915
2019/11/13,11:53:00,201.70,201.71,201.66,201.66,29581
2019/11/13,11:54:00,201.68,201.73,201.66,201.70,102596
2019/11/13,11:55:00,201.70,201.73,201.70,201.71,20857
2019/11/13,11:56:00,201.70,201.72,201.64,201.65,18044
2019/11/13,11:57:00,201.65,201.68,201.65,201.68,8000
2019/11/13,11:58:00,201.68,201.70,201.67,201.69,8277
2019/11/13,11:59:00,201.69,201.70,201.64,201.65,17216
2019/11/13,12:00:00,201.65,201.67,201.64,201.65,14070
2019/11/13,12:01:00,201.65,201.67,201.61,201.62,12697
2019/11/13,12:02:00,201.62,201.66,201.61,201.66,7813
2019/11/13,12:03:00,201.66,201.71,201.62,201.62,13539
2019/11/13,12:04:00,201.62,201.62,201.52,201.54,23877
2019/11/13,12:05:00,201.54,201.56,201.51,201.53,15277
2019/11/13,12:06:00,201.52,201.57,201.51,201.54,18105
2019/11/13,12:07:00,201.54,201.57,201.52,201.56,19070
2019/11/13,12:08:00,201.56,201.57,201.52,201.55,9947
2019/11/13,12:09:00,201.55,201.56,201.54,201.56,10009
2019/11/13,12:10:00,201.56,201.56,201.54,201.56,6108
2019/11/13,12:11:00,201.56,201.61,201.56,201.58,14498
2019/11/13,12:12:00,201.58,201.59,201.53,201.56,4791
2019/11/13,12:13:00,201.58,201.59,201.56,201.59,8724
2019/11/13,12:14:00,201.60,201.65,201.58,201.62,13051
2019/11/13,12:15:00,201.61,201.67,201.61,201.65,5933
2019/11/13,12:16:00,201.64,201.70,201.63,201.69,21363
2019/11/13,12:17:00,201.69,201.71,201.67,201.71,15965
2019/11/13,12:18:00,201.71,201.71,201.66,201.67,22283
2019/11/13,12:19:00,201.67,201.69,201.63,201.64,17494
2019/11/13,12:20:00,201.64,201.71,201.64,201.71,11381
2019/11/13,12:21:00,201.70,201.70,201.65,201.67,11836
2019/11/13,12:22:00,201.67,201.68,201.61,201.62,11866
2019/11/13,12:23:00,201.63,201.66,201.62,201.64,18621
2019/11/13,12:24:00,201.63,201.63,201.56,201.62,18399
2019/11/13,12:25:00,201.63,201.68,201.62,201.62,13679
2019/11/13,12:26:00,201.62,201.63,201.59,201.59,5206
2019/11/13,12:27:00,201.58,201.63,201.56,201.63,14901
2019/11/13,12:28:00,201.62,201.63,201.59,201.61,8456
2019/11/13,12:29:00,201.61,201.64,201.59,201.59,14941
2019/11/13,12:30:00,201.59,201.59,201.54,201.57,30761
2019/11/13,12:31:00,201.57,201.58,201.56,201.56,32387
2019/11/13,12:32:00,201.56,201.59,201.54,201.57,27936
2019/11/13,12:33:00,201.57,201.60,201.57,201.58,12782
2019/11/13,12:34:00,201.58,201.63,201.58,201.60,14265
2019/11/13,12:35:00,201.59,201.63,201.56,201.62,12053
2019/11/13,12:36:00,201.62,201.62,201.61,201.61,3652
2019/11/13,12:37:00,201.61,201.66,201.61,201.66,8958
2019/11/13,12:38:00,201.66,201.66,201.63,201.64,15626
2019/11/13,12:39:00,201.64,201.67,201.64,201.67,10287
2019/11/13,12:40:00,201.66,201.69,201.65,201.67,17601
2019/11/13,12:41:00,201.67,201.69,201.66,201.66,120152
2019/11/13,12:42:00,201.66,201.71,201.66,201.70,16400
2019/11/13,12:43:00,201.70,201.76,201.70,201.76,24445
2019/11/13,12:44:00,201.76,201.77,201.67,201.67,35592
2019/11/13,12:45:00,201.68,201.68,201.62,201.66,30094
2019/11/13,12:46:00,201.65,201.66,201.60,201.62,6662
2019/11/13,12:47:00,201.62,201.64,201.59,201.61,88535
2019/11/13,12:48:00,201.61,201.66,201.61,201.66,31736
2019/11/13,12:49:00,201.67,201.68,201.64,201.64,11326
2019/11/13,12:50:00,201.66,201.73,201.66,201.72,12125
2019/11/13,12:51:00,201.72,201.78,201.70,201.75,43893
2019/11/13,12:52:00,201.75,201.75,201.70,201.72,35346
2019/11/13,12:53:00,201.72,201.72,201.66,201.68,15521
2019/11/13,12:54:00,201.69,201.70,201.67,201.69,10662
2019/11/13,12:55:00,201.69,201.71,201.67,201.67,7703
2019/11/13,12:56:00,201.67,201.72,201.66,201.71,13834
2019/11/13,12:57:00,201.72,201.72,201.70,201.70,5136
2019/11/13,12:58:00,201.70,201.70,201.67,201.67,7467
2019/11/13,12:59:00,201.67,201.68,201.65,201.67,10237
2019/11/13,13:00:00,201.67,201.68,201.65,201.67,15167
2019/11/13,13:01:00,201.67,201.68,201.65,201.66,18333
2019/11/13,13:02:00,201.66,201.69,201.64,201.69,5511
2019/11/13,13:03:00,201.69,201.70,201.65,201.65,11303
2019/11/13,13:04:00,201.65,201.69,201.63,201.69,19098
2019/11/13,13:05:00,201.68,201.70,201.65,201.66,18360
2019/11/13,13:06:00,201.66,201.71,201.65,201.67,9915
2019/11/13,13:07:00,201.68,201.69,201.67,201.67,3632
2019/11/13,13:08:00,201.68,201.72,201.67,201.70,10574
2019/11/13,13:09:00,201.70,201.75,201.70,201.71,17484
2019/11/13,13:10:00,201.71,201.71,201.68,201.68,7970
2019/11/13,13:11:00,201.67,201.67,201.64,201.66,8303
2019/11/13,13:12:00,201.66,201.68,201.65,201.67,5478
2019/11/13,13:13:00,201.68,201.70,201.67,201.67,5862
2019/11/13,13:14:00,201.69,201.70,201.65,201.68,7744
2019/11/13,13:15:00,201.68,201.69,201.66,201.67,4406
2019/11/13,13:16:00,201.67,201.68,201.64,201.65,8386
2019/11/13,13:17:00,201.65,201.66,201.63,201.66,7904
2019/11/13,13:18:00,201.66,201.66,201.60,201.60,16766
2019/11/13,13:19:00,201.60,201.61,201.60,201.61,2716
2019/11/13,13:20:00,201.61,201.65,201.61,201.65,15446
2019/11/13,13:21:00,201.64,201.68,201.63,201.66,10225
2019/11/13,13:22:00,201.65,201.66,201.62,201.63,11739
2019/11/13,13:23:00,201.63,201.64,201.57,201.57,19469
2019/11/13,13:24:00,201.57,201.58,201.54,201.54,22267
2019/11/13,13:25:00,201.54,201.58,201.54,201.56,44453
2019/11/13,13:26:00,201.56,201.58,201.56,201.57,29178
2019/11/13,13:27:00,201.58,201.58,201.55,201.56,18478
2019/11/13,13:28:00,201.56,201.58,201.54,201.58,19217
2019/11/13,13:29:00,201.58,201.60,201.57,201.60,11327
2019/11/13,13:30:00,201.60,201.62,201.57,201.57,17992
2019/11/13,13:31:00,201.57,201.61,201.57,201.60,7246
2019/11/13,13:32:00,201.60,201.62,201.59,201.61,5415
2019/11/13,13:33:00,201.61,201.63,201.61,201.63,9390
2019/11/13,13:34:00,201.63,201.68,201.63,201.67,15194
2019/11/13,13:35:00,201.67,201.70,201.67,201.69,22322
2019/11/13,13:36:00,201.69,201.70,201.66,201.68,16172
2019/11/13,13:37:00,201.68,201.69,201.64,201.65,39021
2019/11/13,13:38:00,201.65,201.67,201.65,201.67,5837
2019/11/13,13:39:00,201.67,201.67,201.65,201.65,13786
2019/11/13,13:40:00,201.65,201.65,201.62,201.63,13078
2019/11/13,13:41:00,201.63,201.65,201.63,201.65,28058
2019/11/13,13:42:00,201.65,201.67,201.65,201.67,5130
2019/11/13,13:43:00,201.67,201.68,201.67,201.67,4182
2019/11/13,13:44:00,201.66,201.66,201.62,201.62,7956
2019/11/13,13:45:00,201.63,201.64,201.61,201.62,7870
2019/11/13,13:46:00,201.62,201.64,201.60,201.64,8023
2019/11/13,13:47:00,201.64,201.65,201.63,201.65,3050
2019/11/13,13:48:00,201.65,201.67,201.65,201.66,6957
2019/11/13,13:49:00,201.66,201.67,201.65,201.67,7429
2019/11/13,13:50:00,201.67,201.70,201.67,201.67,2186
2019/11/13,13:51:00,201.68,201.73,201.66,201.66,22146
2019/11/13,13:52:00,201.67,201.72,201.66,201.70,13676
2019/11/13,13:53:00,201.70,201.70,201.65,201.66,9931
2019/11/13,13:54:00,201.66,201.69,201.66,201.69,9487
2019/11/13,13:55:00,201.69,201.69,201.65,201.65,10268
2019/11/13,13:56:00,201.66,201.67,201.64,201.66,7489
2019/11/13,13:57:00,201.65,201.67,201.59,201.62,88794
2019/11/13,13:58:00,201.61,201.61,200.97,201.13,893140
2019/11/13,13:59:00,201.18,201.18,200.96,201.00,376981
2019/11/13,14:00:00,201.00,201.20,200.92,201.20,155396
2019/11/13,14:01:00,201.20,201.20,201.01,201.09,115137
2019/11/13,14:02:00,201.08,201.08,200.87,200.92,116097
2019/11/13,14:03:00,200.92,200.93,200.81,200.90,106638
2019/11/13,14:04:00,200.88,200.98,200.83,200.97,93547
2019/11/13,14:05:00,200.97,201.11,200.93,201.03,164769
2019/11/13,14:06:00,201.03,201.09,201.01,201.05,65820
2019/11/13,14:07:00,201.05,201.08,200.98,201.00,79246
2019/11/13,14:08:00,201.00,201.00,200.90,200.91,55087
2019/11/13,14:09:00,200.92,200.95,200.87,200.88,469522
2019/11/13,14:10:00,200.88,201.02,200.88,201.02,29221
2019/11/13,14:11:00,201.00,201.01,200.85,200.87,45402
2019/11/13,14:12:00,200.88,200.89,200.82,200.84,99572
2019/11/13,14:13:00,200.85,200.92,200.81,200.85,28872
2019/11/13,14:14:00,200.84,200.85,200.77,200.77,31947
2019/11/13,14:15:00,200.77,200.85,200.77,200.84,50942
2019/11/13,14:16:00,200.84,200.90,200.78,200.78,47446
2019/11/13,14:17:00,200.78,200.89,200.75,200.88,24328
2019/11/13,14:18:00,200.88,200.94,200.82,200.90,55416
2019/11/13,14:19:00,200.89,200.98,200.89,200.93,39983
2019/11/13,14:20:00,200.93,200.95,200.85,200.88,84330
2019/11/13,14:21:00,200.88,200.98,200.86,200.93,23627
2019/11/13,14:22:00,200.93,200.95,200.91,200.95,10078
2019/11/13,14:23:00,200.96,200.97,200.90,200.92,10076
2019/11/13,14:24:00,200.92,200.94,200.86,200.91,24293
2019/11/13,14:25:00,200.91,200.93,200.82,200.87,25695
2019/11/13,14:26:00,200.88,200.88,200.77,200.79,38334
2019/11/13,14:27:00,200.79,200.90,200.79,200.85,28916
2019/11/13,14:28:00,200.84,200.96,200.84,200.94,40392
2019/11/13,14:29:00,200.94,200.94,200.91,200.92,23657
2019/11/13,14:30:00,200.92,200.98,200.92,200.98,8435
2019/11/13,14:31:00,200.98,201.05,200.96,201.04,39303
2019/11/13,14:32:00,201.04,201.08,201.02,201.08,37634
2019/11/13,14:33:00,201.08,201.11,201.05,201.06,53778
2019/11/13,14:34:00,201.07,201.08,201.03,201.03,16854
2019/11/13,14:35:00,201.03,201.06,201.03,201.05,30535
2019/11/13,14:36:00,201.04,201.06,201.01,201.01,22377
2019/11/13,14:37:00,201.02,201.11,201.02,201.08,32231
2019/11/13,14:38:00,201.08,201.10,201.04,201.07,72600
2019/11/13,14:39:00,201.08,201.11,201.06,201.08,19315
2019/11/13,14:40:00,201.08,201.11,201.07,201.10,6024
2019/11/13,14:41:00,201.10,201.16,201.10,201.14,33544
2019/11/13,14:42:00,201.14,201.26,201.14,201.26,55947
2019/11/13,14:43:00,201.26,201.31,201.25,201.25,68501
2019/11/13,14:44:00,201.24,201.27,201.22,201.27,426319
2019/11/13,14:45:00,201.28,201.29,201.25,201.27,13116
2019/11/13,14:46:00,201.26,201.29,201.22,201.23,21420
2019/11/13,14:47:00,201.23,201.26,201.20,201.25,22044
2019/11/13,14:48:00,201.25,201.27,201.23,201.25,8958
2019/11/13,14:49:00,201.25,201.27,201.23,201.27,15414
2019/11/13,14:50:00,201.27,201.31,201.25,201.26,21744
2019/11/13,14:51:00,201.26,201.34,201.26,201.30,17273
2019/11/13,14:52:00,201.30,201.32,201.27,201.32,27812
2019/11/13,14:53:00,201.32,201.32,201.27,201.32,10336
2019/11/13,14:54:00,201.32,201.34,201.31,201.31,11854
2019/11/13,14:55:00,201.31,201.33,201.30,201.31,9526
2019/11/13,14:56:00,201.31,201.33,201.30,201.30,5369
2019/11/13,14:57:00,201.30,201.33,201.30,201.30,6137
2019/11/13,14:58:00,201.30,201.32,201.28,201.30,7375
2019/11/13,14:59:00,201.30,201.33,201.30,201.32,11408
2019/11/13,15:00:00,201.32,201.40,201.32,201.37,40066
2019/11/13,15:01:00,201.37,201.46,201.37,201.42,54181
2019/11/13,15:02:00,201.43,201.48,201.43,201.43,17124
2019/11/13,15:03:00,201.43,201.44,201.38,201.43,65904
2019/11/13,15:04:00,201.43,201.44,201.39,201.44,16599
2019/11/13,15:05:00,201.44,201.55,201.43,201.53,131278
2019/11/13,15:06:00,201.52,201.58,201.52,201.54,34070
2019/11/13,15:07:00,201.54,201.60,201.53,201.57,32812
2019/11/13,15:08:00,201.59,201.59,201.53,201.53,39291
2019/11/13,15:09:00,201.54,201.54,201.51,201.51,27309
2019/11/13,15:10:00,201.51,201.52,201.47,201.49,16551
2019/11/13,15:11:00,201.48,201.49,201.45,201.45,16928
2019/11/13,15:12:00,201.45,201.49,201.44,201.45,16264
2019/11/13,15:13:00,201.44,201.49,201.44,201.48,22039
2019/11/13,15:14:00,201.48,201.49,201.44,201.46,15060
2019/11/13,15:15:00,201.46,201.52,201.46,201.47,37957
2019/11/13,15:16:00,201.46,201.49,201.46,201.48,9110
2019/11/13,15:17:00,201.48,201.50,201.46,201.46,16014
2019/11/13,15:18:00,201.46,201.47,201.45,201.47,9522
2019/11/13,15:19:00,201.47,201.48,201.45,201.46,5980
2019/11/13,15:20:00,201.46,201.51,201.46,201.51,10910
2019/11/13,15:21:00,201.51,201.57,201.51,201.54,18468
2019/11/13,15:22:00,201.55,201.56,201.51,201.52,25694
2019/11/13,15:23:00,201.52,201.54,201.49,201.50,16360
2019/11/13,15:24:00,201.50,201.51,201.49,201.50,9893
2019/11/13,15:25:00,201.50,201.52,201.49,201.49,17986
2019/11/13,15:26:00,201.49,201.50,201.48,201.49,2781
2019/11/13,15:27:00,201.49,201.49,201.47,201.48,19124
2019/11/13,15:28:00,201.49,201.51,201.47,201.48,17617
2019/11/13,15:29:00,201.47,201.49,201.44,201.44,12011
2019/11/13,15:30:00,201.44,201.47,201.42,201.45,14948
2019/11/13,15:31:00,201.44,201.54,201.43,201.52,32944
2019/11/13,15:32:00,201.51,201.51,201.46,201.47,22430
2019/11/13,15:33:00,201.46,201.46,201.37,201.41,44348
2019/11/13,15:34:00,201.41,201.42,201.34,201.37,24829
2019/11/13,15:35:00,201.37,201.47,201.36,201.46,18819
2019/11/13,15:36:00,201.46,201.49,201.44,201.46,32978
2019/11/13,15:37:00,201.46,201.46,201.37,201.37,21237
2019/11/13,15:38:00,201.37,201.41,201.34,201.35,17183
2019/11/13,15:39:00,201.36,201.38,201.34,201.35,27305
2019/11/13,15:40:00,201.35,201.36,201.32,201.33,34869
2019/11/13,15:41:00,201.33,201.34,201.30,201.31,21698
2019/11/13,15:42:00,201.31,201.38,201.30,201.37,22293
2019/11/13,15:43:00,201.37,201.38,201.35,201.35,431477
2019/11/13,15:44:00,201.36,201.40,201.35,201.40,215368
2019/11/13,15:45:00,201.40,201.49,201.40,201.47,33807
2019/11/13,15:46:00,201.47,201.48,201.43,201.44,16853
2019/11/13,15:47:00,201.44,201.45,201.40,201.41,13063
2019/11/13,15:48:00,201.41,201.42,201.38,201.40,14190
2019/11/13,15:49:00,201.40,201.41,201.39,201.40,10574
2019/11/13,15:50:00,201.40,201.42,201.38,201.41,20623
2019/11/13,15:51:00,201.41,201.41,201.24,201.25,146688
2019/11/13,15:52:00,201.25,201.25,201.19,201.22,102248
2019/11/13,15:53:00,201.22,201.24,201.20,201.24,37190
2019/11/13,15:54:00,201.25,201.25,201.18,201.25,87922
2019/11/13,15:55:00,201.25,201.32,201.23,201.31,64578
2019/11/13,15:56:00,201.31,201.40,201.31,201.39,71034
2019/11/13,15:57:00,201.39,201.44,201.38,201.44,30386
2019/11/13,15:58:00,201.44,201.44,201.37,201.41,66924
2019/11/13,15:59:00,201.41,201.41,201.37,201.40,87108
2019/11/13,16:00:00,201.40,201.59,201.26,201.59,246591
2019/11/14,09:31:00,200.83,200.89,200.76,200.79,115788
2019/11/14,09:32:00,200.80,200.96,200.79,200.88,77661
2019/11/14,09:33:00,200.88,201.10,200.78,201.04,155152
2019/11/14,09:34:00,201.04,201.11,200.95,200.95,84554
2019/11/14,09:35:00,200.95,201.02,200.91,201.02,32631
2019/11/14,09:36:00,201.04,201.16,201.04,201.14,84599
2019/11/14,09:37:00,201.13,201.17,201.08,201.17,35196
2019/11/14,09:38:00,201.17,201.23,201.17,201.22,88936
2019/11/14,09:39:00,201.22,201.23,201.16,201.20,40048
2019/11/14,09:40:00,201.22,201.22,201.11,201.11,37520
2019/11/14,09:41:00,201.11,201.11,201.02,201.08,41826
2019/11/14,09:42:00,201.07,201.08,201.03,201.06,19243
2019/11/14,09:43:00,201.06,201.13,201.03,201.08,36124
2019/11/14,09:44:00,201.08,201.11,200.98,201.00,58727
2019/11/14,09:45:00,200.99,201.01,200.85,200.88,93346
2019/11/14,09:46:00,200.89,200.94,200.84,200.90,62382
2019/11/14,09:47:00,200.90,200.91,200.85,200.90,44917
2019/11/14,09:48:00,200.90,201.05,200.90,201.02,28593
2019/11/14,09:49:00,201.02,201.04,200.99,201.02,24165
2019/11/14,09:50:00,201.02,201.09,201.01,201.09,41086
2019/11/14,09:51:00,201.09,201.12,201.07,201.11,37171
2019/11/14,09:52:00,201.11,201.19,201.11,201.14,35868
2019/11/14,09:53:00,201.14,201.18,201.10,201.10,70289
2019/11/14,09:54:00,201.10,201.10,200.96,201.00,138865
2019/11/14,09:55:00,201.00,201.12,200.98,201.12,16577
2019/11/14,09:56:00,201.12,201.13,201.03,201.07,65655
2019/11/14,09:57:00,201.07,201.13,201.07,201.11,33884
2019/11/14,09:58:00,201.11,201.13,201.03,201.09,110426
2019/11/14,09:59:00,201.09,201.12,201.04,201.08,10232
2019/11/14,10:00:00,201.08,201.10,201.06,201.10,25914
2019/11/14,10:01:00,201.10,201.12,201.08,201.10,28632
2019/11/14,10:02:00,201.10,201.13,201.04,201.13,24003
2019/11/14,10:03:00,201.13,201.17,201.07,201.14,24436
2019/11/14,10:04:00,201.14,201.28,201.13,201.28,40414
2019/11/14,10:05:00,201.27,201.39,201.27,201.38,73920
2019/11/14,10:06:00,201.38,201.38,201.33,201.36,20562
2019/11/14,10:07:00,201.36,201.37,201.31,201.36,30358
2019/11/14,10:08:00,201.36,201.36,201.28,201.30,80836
2019/11/14,10:09:00,201.33,201.35,201.29,201.30,17304
2019/11/14,10:10:00,201.31,201.31,201.26,201.30,16068
2019/11/14,10:11:00,201.31,201.33,201.28,201.29,10327
2019/11/14,10:12:00,201.30,201.31,201.29,201.29,4482
2019/11/14,10:13:00,201.29,201.30,201.25,201.27,49828
2019/11/14,10:14:00,201.27,201.27,201.22,201.26,37667
2019/11/14,10:15:00,201.26,201.26,201.23,201.25,11765
2019/11/14,10:16:00,201.25,201.31,201.25,201.27,31979
2019/11/14,10:17:00,201.27,201.33,201.23,201.23,18996
2019/11/14,10:18:00,201.24,201.27,201.20,201.22,24348
2019/11/14,10:19:00,201.22,201.23,201.17,201.22,39409
2019/11/14,10:20:00,201.22,201.26,201.20,201.26,35920
2019/11/14,10:21:00,201.27,201.31,201.26,201.30,50237
2019/11/14,10:22:00,201.29,201.30,201.24,201.26,15036
2019/11/14,10:23:00,201.28,201.30,201.24,201.26,46722
2019/11/14,10:24:00,201.24,201.24,201.22,201.22,14771
2019/11/14,10:25:00,201.22,201.23,201.15,201.17,27839
2019/11/14,10:26:00,201.17,201.20,201.14,201.20,40923
2019/11/14,10:27:00,201.20,201.22,201.07,201.07,64467
2019/11/14,10:28:00,201.07,201.11,201.05,201.09,24538
2019/11/14,10:29:00,201.09,201.09,201.05,201.09,12543
2019/11/14,10:30:00,201.10,201.11,201.05,201.07,17995
2019/11/14,10:31:00,201.07,201.10,201.04,201.09,18270
2019/11/14,10:32:00,201.09,201.11,201.05,201.05,20982
2019/11/14,10:33:00,201.05,201.06,200.99,201.00,30317
2019/11/14,10:34:00,201.00,201.02,200.98,200.99,48139
2019/11/14,10:35:00,200.99,201.03,200.94,200.95,18655
2019/11/14,10:36:00,200.95,201.02,200.95,201.01,15243
2019/11/14,10:37:00,201.01,201.08,200.98,201.04,41088
2019/11/14,10:38:00,201.05,201.09,201.04,201.05,14463
2019/11/14,10:39:00,201.04,201.05,201.01,201.03,6503
2019/11/14,10:40:00,201.04,201.04,201.00,201.02,28365
2019/11/14,10:41:00,201.03,201.04,200.95,201.04,78759
2019/11/14,10:42:00,201.03,201.13,201.03,201.10,22175
2019/11/14,10:43:00,201.11,201.11,201.06,201.06,136186
2019/11/14,10:44:00,201.06,201.06,201.01,201.06,24207
2019/11/14,10:45:00,201.06,201.07,200.97,200.99,9919
2019/11/14,10:46:00,200.98,201.04,200.95,200.95,21553
2019/11/14,10:47:00,200.95,200.95,200.86,200.89,49137
2019/11/14,10:48:00,200.88,200.91,200.86,200.91,14494
2019/11/14,10:49:00,200.92,200.92,200.87,200.91,30504
2019/11/14,10:50:00,200.91,200.93,200.88,200.90,7378
2019/11/14,10:51:00,200.90,200.95,200.83,200.83,36124
2019/11/14,10:52:00,200.83,200.88,200.80,200.87,19432
2019/11/14,10:53:00,200.87,200.92,200.85,200.86,47660
2019/11/14,10:54:00,200.86,200.91,200.83,200.88,13133
2019/11/14,10:55:00,200.88,200.89,200.83,200.84,15311
2019/11/14,10:56:00,200.85,200.88,200.81,200.81,16339
2019/11/14,10:57:00,200.81,200.84,200.71,200.73,70459
2019/11/14,10:58:00,200.73,200.73,200.64,200.67,75290
2019/11/14,10:59:00,200.67,200.69,200.64,200.64,10517
2019/11/14,11:00:00,200.64,200.64,200.60,200.60,37015
2019/11/14,11:01:00,200.59,200.67,200.58,200.63,97930
2019/11/14,11:02:00,200.63,200.63,200.55,200.62,36878
2019/11/14,11:03:00,200.62,200.68,200.61,200.65,25394
2019/11/14,11:04:00,200.65,200.76,200.63,200.76,98768
2019/11/14,11:05:00,200.76,200.83,200.76,200.83,62302
2019/11/14,11:06:00,200.83,200.87,200.81,200.85,40613
2019/11/14,11:07:00,200.85,200.85,200.81,200.81,24861
2019/11/14,11:08:00,200.82,200.84,200.79,200.81,10705
2019/11/14,11:09:00,200.82,200.88,200.82,200.86,10019
2019/11/14,11:10:00,200.87,200.90,200.86,200.88,12784
2019/11/14,11:11:00,200.89,200.91,200.84,200.84,19678
2019/11/14,11:12:00,200.84,200.87,200.84,200.87,6606
2019/11/14,11:13:00,200.87,200.89,200.85,200.87,10407
2019/11/14,11:14:00,200.88,200.90,200.87,200.87,32404
2019/11/14,11:15:00,200.87,200.89,200.84,200.86,24754
2019/11/14,11:16:00,200.86,200.95,200.85,200.95,31940
2019/11/14,11:17:00,200.94,200.94,200.90,200.93,12847
2019/11/14,11:18:00,200.93,200.97,200.91,200.93,32121
2019/11/14,11:19:00,200.93,200.99,200.93,200.97,27243
2019/11/14,11:20:00,200.97,201.08,200.96,201.05,58887
2019/11/14,11:21:00,201.05,201.06,200.99,201.00,12544
2019/11/14,11:22:00,201.00,201.02,200.98,201.01,19228
2019/11/14,11:23:00,201.01,201.04,200.96,200.97,11360
2019/11/14,11:24:00,200.97,200.99,200.96,200.96,10729
2019/11/14,11:25:00,200.97,200.98,200.95,200.97,16366
2019/11/14,11:26:00,200.97,200.97,200.94,200.94,13533
2019/11/14,11:27:00,200.95,200.95,200.94,200.94,4209
2019/11/14,11:28:00,200.95,200.97,200.93,200.95,20986
2019/11/14,11:29:00,200.95,201.00,200.95,200.98,7210
2019/11/14,11:30:00,200.98,200.98,200.94,200.97,11063
2019/11/14,11:31:00,200.98,201.02,200.88,200.90,80948
2019/11/14,11:32:00,200.90,200.93,200.90,200.93,15327
2019/11/14,11:33:00,200.91,200.91,200.84,200.88,19129
2019/11/14,11:34:00,200.87,200.89,200.86,200.86,8911
2019/11/14,11:35:00,200.85,200.85,200.82,200.84,23284
2019/11/14,11:36:00,200.84,200.84,200.74,200.78,36831
2019/11/14,11:37:00,200.78,200.84,200.76,200.83,14913
2019/11/14,11:38:00,200.83,200.84,200.71,200.74,55732
2019/11/14,11:39:00,200.73,200.77,200.72,200.74,9242
2019/11/14,11:40:00,200.75,200.79,200.75,200.77,27382
2019/11/14,11:41:00,200.77,200.77,200.71,200.71,6198
2019/11/14,11:42:00,200.71,200.74,200.65,200.67,57000
2019/11/14,11:43:00,200.67,200.67,200.60,200.60,67915
2019/11/14,11:44:00,200.59,200.59,200.50,200.51,38386
2019/11/14,11:45:00,200.51,200.51,200.43,200.46,46636
2019/11/14,11:46:00,200.46,200.54,200.41,200.54,25986
2019/11/14,11:47:00,200.53,200.58,200.52,200.53,24173
2019/11/14,11:48:00,200.53,200.57,200.49,200.49,21862
2019/11/14,11:49:00,200.49,200.49,200.24,200.26,99051
2019/11/14,11:50:00,200.26,200.37,200.22,200.37,85618
2019/11/14,11:51:00,200.37,200.39,200.30,200.39,26014
2019/11/14,11:52:00,200.39,200.46,200.38,200.40,29142
2019/11/14,11:53:00,200.40,200.40,200.31,200.31,85287
2019/11/14,11:54:00,200.31,200.38,200.31,200.37,31171
2019/11/14,11:55:00,200.38,200.47,200.35,200.47,21142
2019/11/14,11:56:00,200.47,200.52,200.43,200.47,42782
2019/11/14,11:57:00,200.47,200.52,200.47,200.52,18373
2019/11/14,11:58:00,200.52,200.54,200.51,200.52,16080
2019/11/14,11:59:00,200.53,200.53,200.47,200.48,33172
2019/11/14,12:00:00,200.49,200.50,200.41,200.41,20554
2019/11/14,12:01:00,200.41,200.44,200.36,200.40,24486
2019/11/14,12:02:00,200.40,200.40,200.34,200.40,52121
2019/11/14,12:03:00,200.39,200.43,200.36,200.41,14768
2019/11/14,12:04:00,200.42,200.48,200.42,200.47,25557
2019/11/14,12:05:00,200.47,200.48,200.40,200.46,25793
2019/11/14,12:06:00,200.46,200.51,200.46,200.50,11943
2019/11/14,12:07:00,200.49,200.49,200.41,200.44,89346
2019/11/14,12:08:00,200.44,200.48,200.42,200.47,26085
2019/11/14,12:09:00,200.48,200.51,200.48,200.51,43411
2019/11/14,12:10:00,200.51,200.53,200.51,200.52,25306
2019/11/14,12:11:00,200.52,200.56,200.51,200.55,131197
2019/11/14,12:12:00,200.55,200.56,200.50,200.50,37715
2019/11/14,12:13:00,200.50,200.52,200.49,200.51,8728
2019/11/14,12:14:00,200.51,200.52,200.50,200.51,43439
2019/11/14,12:15:00,200.52,200.52,200.47,200.48,59527
2019/11/14,12:16:00,200.48,200.51,200.43,200.47,30168
2019/11/14,12:17:00,200.47,200.49,200.44,200.49,6569
2019/11/14,12:18:00,200.49,200.51,200.46,200.50,11206
2019/11/14,12:19:00,200.49,200.57,200.49,200.54,28437
2019/11/14,12:20:00,200.55,200.59,200.54,200.59,6702
2019/11/14,12:21:00,200.59,200.63,200.58,200.59,60473
2019/11/14,12:22:00,200.59,200.62,200.57,200.61,8818
2019/11/14,12:23:00,200.60,200.64,200.60,200.63,5766
2019/11/14,12:24:00,200.63,200.63,200.58,200.59,18725
2019/11/14,12:25:00,200.57,200.60,200.56,200.60,6533
2019/11/14,12:26:00,200.60,200.64,200.58,200.62,9801
2019/11/14,12:27:00,200.62,200.62,200.59,200.62,9056
2019/11/14,12:28:00,200.62,200.67,200.61,200.67,14805
2019/11/14,12:29:00,200.67,200.69,200.62,200.68,20940
2019/11/14,12:30:00,200.68,200.75,200.68,200.75,35689
2019/11/14,12:31:00,200.75,200.76,200.74,200.76,22462
2019/11/14,12:32:00,200.76,200.81,200.75,200.81,21462
2019/11/14,12:33:00,200.81,200.83,200.80,200.81,34846
2019/11/14,12:34:00,200.81,200.83,200.80,200.81,13186
2019/11/14,12:35:00,200.82,200.83,200.80,200.81,21978
2019/11/14,12:36:00,200.81,200.81,200.78,200.79,21700
2019/11/14,12:37:00,200.80,200.82,200.79,200.81,7313
2019/11/14,12:38:00,200.82,200.91,200.82,200.89,21871
2019/11/14,12:39:00,200.90,200.91,200.85,200.87,29647
2019/11/14,12:40:00,200.86,200.89,200.84,200.89,24982
2019/11/14,12:41:00,200.89,200.96,200.89,200.94,130653
2019/11/14,12:42:00,200.94,200.96,200.92,200.96,15339
2019/11/14,12:43:00,200.96,200.97,200.94,200.95,19107
2019/11/14,12:44:00,200.95,200.99,200.95,200.99,14082
2019/11/14,12:45:00,200.99,201.02,200.98,201.00,79768
2019/11/14,12:46:00,201.00,201.02,201.00,201.00,22125
2019/11/14,12:47:00,201.00,201.02,201.00,201.01,8977
2019/11/14,12:48:00,201.01,201.03,201.00,201.02,58612
2019/11/14,12:49:00,201.02,201.02,200.97,200.98,26936
2019/11/14,12:50:00,200.98,201.01,200.98,201.01,21140
2019/11/14,12:51:00,201.02,201.04,201.02,201.02,21352
2019/11/14,12:52:00,201.02,201.02,200.99,200.99,5957
2019/11/14,12:53:00,200.99,201.01,200.93,200.95,18285
2019/11/14,12:54:00,200.96,200.96,200.92,200.93,40302
2019/11/14,12:55:00,200.93,200.96,200.93,200.94,6636
2019/11/14,12:56:00,200.94,200.96,200.90,200.91,843006
2019/11/14,12:57:00,200.91,200.94,200.89,200.91,19978
2019/11/14,12:58:00,200.91,200.99,200.91,200.99,30014
2019/11/14,12:59:00,200.99,201.03,200.99,201.02,14144
2019/11/14,13:00:00,201.02,201.07,201.02,201.02,17553
2019/11/14,13:01:00,201.02,201.12,201.02,201.06,107517
2019/11/14,13:02:00,201.06,201.11,201.03,201.08,27978
2019/11/14,13:03:00,201.08,201.12,201.08,201.09,8402
2019/11/14,13:04:00,201.09,201.11,201.09,201.10,11332
2019/11/14,13:05:00,201.10,201.13,201.10,201.13,9398
2019/11/14,13:06:00,201.13,201.18,201.11,201.16,29647
2019/11/14,13:07:00,201.17,201.19,201.12,201.15,51559
2019/11/14,13:08:00,201.15,201.19,201.14,201.18,20436
2019/11/14,13:09:00,201.17,201.19,201.17,201.18,16915
2019/11/14,13:10:00,201.18,201.19,201.13,201.16,26575
2019/11/14,13:11:00,201.16,201.18,201.15,201.17,12589
2019/11/14,13:12:00,201.17,201.18,201.12,201.18,17437
2019/11/14,13:13:00,201.17,201.18,201.15,201.17,20355
2019/11/14,13:14:00,201.17,201.19,201.17,201.19,6093
2019/11/14,13:15:00,201.19,201.19,201.15,201.16,13226
2019/11/14,13:16:00,201.17,201.17,201.14,201.17,44373
2019/11/14,13:17:00,201.17,201.18,201.14,201.18,20539
2019/11/14,13:18:00,201.19,201.21,201.15,201.17,22105
2019/11/14,13:19:00,201.17,201.17,201.11,201.11,32733
2019/11/14,13:20:00,201.12,201.16,201.11,201.16,11027
2019/11/14,13:21:00,201.17,201.17,201.12,201.12,10916
2019/11/14,13:22:00,201.12,201.14,201.11,201.11,7274
2019/11/14,13:23:00,201.11,201.12,201.09,201.10,17933
2019/11/14,13:24:00,201.11,201.11,201.06,201.07,10457
2019/11/14,13:25:00,201.07,201.08,201.05,201.06,12775
2019/11/14,13:26:00,201.06,201.07,201.03,201.04,30690
2019/11/14,13:27:00,201.04,201.05,201.02,201.03,13281
2019/11/14,13:28:00,201.03,201.05,201.02,201.03,31927
2019/11/14,13:29:00,201.03,201.08,201.03,201.06,14894
2019/11/14,13:30:00,201.07,201.09,201.06,201.07,15334
2019/11/14,13:31:00,201.07,201.08,201.05,201.07,12017
2019/11/14,13:32:00,201.07,201.12,201.07,201.12,17837
2019/11/14,13:33:00,201.12,201.13,201.09,201.10,19901
2019/11/14,13:34:00,201.11,201.12,201.09,201.12,7185
2019/11/14,13:35:00,201.12,201.14,201.12,201.13,22323
2019/11/14,13:36:00,201.13,201.14,201.11,201.13,8076
2019/11/14,13:37:00,201.12,201.13,201.07,201.09,13157
2019/11/14,13:38:00,201.09,201.10,201.06,201.09,4468
2019/11/14,13:39:00,201.10,201.12,201.10,201.11,135920
2019/11/14,13:40:00,201.10,201.13,201.10,201.13,25414
2019/11/14,13:41:00,201.13,201.15,201.10,201.11,39890
2019/11/14,13:42:00,201.11,201.11,201.06,201.06,9095
2019/11/14,13:43:00,201.06,201.08,201.04,201.07,31170
2019/11/14,13:44:00,201.07,201.10,201.06,201.10,28309
2019/11/14,13:45:00,201.09,201.09,201.08,201.09,30601
2019/11/14,13:46:00,201.09,201.13,201.09,201.13,57138
2019/11/14,13:47:00,201.13,201.20,201.13,201.18,85261
2019/11/14,13:48:00,201.18,201.20,201.14,201.18,15488
2019/11/14,13:49:00,201.17,201.17,201.15,201.17,13288
2019/11/14,13:50:00,201.17,201.17,201.15,201.15,10877
2019/11/14,13:51:00,201.14,201.16,201.13,201.15,7165
2019/11/14,13:52:00,201.16,201.17,201.16,201.17,3168
2019/11/14,13:53:00,201.17,201.17,201.14,201.14,2560
2019/11/14,13:54:00,201.17,201.17,201.13,201.13,9709
2019/11/14,13:55:00,201.14,201.16,201.13,201.15,14016
2019/11/14,13:56:00,201.15,201.20,201.10,201.11,36531
2019/11/14,13:57:00,201.10,201.11,201.04,201.11,48132
2019/11/14,13:58:00,201.10,201.12,200.65,200.68,194472
2019/11/14,13:59:00,200.76,201.02,200.70,200.98,488130
2019/11/14,14:00:00,200.95,200.97,200.90,200.95,39263
2019/11/14,14:01:00,200.95,201.04,200.87,201.04,82532
2019/11/14,14:02:00,201.04,201.08,201.00,201.02,25109
2019/11/14,14:03:00,201.02,201.03,200.98,200.99,47327
2019/11/14,14:04:00,200.99,201.01,200.97,200.99,41227
2019/11/14,14:05:00,200.99,201.02,200.99,200.99,49535
2019/11/14,14:06:00,200.99,201.06,200.98,201.06,20932
2019/11/14,14:07:00,201.06,201.08,201.02,201.06,16305
2019/11/14,14:08:00,201.06,201.11,201.05,201.10,16779
2019/11/14,14:09:00,201.10,201.13,201.09,201.09,22102
2019/11/14,14:10:00,201.09,201.12,201.07,201.12,8913
2019/11/14,14:11:00,201.12,201.15,201.11,201.13,50767
2019/11/14,14:12:00,201.13,201.13,201.10,201.12,20657
2019/11/14,14:13:00,201.12,201.12,201.08,201.12,15701
2019/11/14,14:14:00,201.12,201.15,201.12,201.13,8100
2019/11/14,14:15:00,201.13,201.16,201.11,201.11,32316
2019/11/14,14:16:00,201.12,201.20,201.11,201.18,83108
2019/11/14,14:17:00,201.19,201.25,201.19,201.23,61321
2019/11/14,14:18:00,201.22,201.25,201.22,201.23,21699
2019/11/14,14:19:00,201.23,201.24,201.22,201.22,23505
2019/11/14,14:20:00,201.23,201.23,201.18,201.19,18021
2019/11/14,14:21:00,201.19,201.20,201.17,201.17,18291
2019/11/14,14:22:00,201.17,201.22,201.17,201.22,13135
2019/11/14,14:23:00,201.21,201.21,201.18,201.20,233223
2019/11/14,14:24:00,201.20,201.20,201.16,201.19,6576
2019/11/14,14:25:00,201.17,201.21,201.17,201.17,4187
2019/11/14,14:26:00,201.17,201.17,201.13,201.15,10045
2019/11/14,14:27:00,201.15,201.18,201.13,201.18,8856
2019/11/14,14:28:00,201.18,201.19,201.16,201.18,7449
2019/11/14,14:29:00,201.18,201.19,201.18,201.18,2324
2019/11/14,14:30:00,201.18,201.21,201.18,201.21,5415
2019/11/14,14:31:00,201.19,201.21,201.17,201.20,6949
2019/11/14,14:32:00,201.21,201.22,201.19,201.21,4151
2019/11/14,14:33:00,201.21,201.23,201.20,201.23,72132
2019/11/14,14:34:00,201.23,201.27,201.21,201.25,67831
2019/11/14,14:35:00,201.25,201.28,201.24,201.26,11032
2019/11/14,14:36:00,201.26,201.26,201.22,201.23,9584
2019/11/14,14:37:00,201.23,201.23,201.21,201.22,15436
2019/11/14,14:38:00,201.22,201.22,201.19,201.19,53283
2019/11/14,14:39:00,201.19,201.21,201.17,201.17,20502
2019/11/14,14:40:00,201.18,201.20,201.16,201.19,7485
2019/11/14,14:41:00,201.19,201.21,201.19,201.20,10488
2019/11/14,14:42:00,201.19,201.19,201.12,201.16,131228
2019/11/14,14:43:00,201.16,201.17,201.14,201.17,65214
2019/11/14,14:44:00,201.17,201.20,201.17,201.19,14346
2019/11/14,14:45:00,201.19,201.22,201.19,201.21,6445
2019/11/14,14:46:00,201.21,201.21,201.15,201.15,6774
2019/11/14,14:47:00,201.15,201.23,201.14,201.23,11314
2019/11/14,14:48:00,201.23,201.23,201.20,201.21,10390
2019/11/14,14:49:00,201.21,201.26,201.21,201.26,11294
2019/11/14,14:50:00,201.26,201.26,201.23,201.23,13919
2019/11/14,14:51:00,201.24,201.26,201.23,201.26,3750
2019/11/14,14:52:00,201.26,201.27,201.25,201.26,13898
2019/11/14,14:53:00,201.26,201.26,201.24,201.25,11056
2019/11/14,14:54:00,201.25,201.25,201.21,201.22,23748
2019/11/14,14:55:00,201.22,201.24,201.20,201.22,6042
2019/11/14,14:56:00,201.22,201.24,201.22,201.23,10468
2019/11/14,14:57:00,201.22,201.24,201.22,201.24,5598
2019/11/14,14:58:00,201.24,201.26,201.24,201.26,31498
2019/11/14,14:59:00,201.26,201.26,201.23,201.24,5636
2019/11/14,15:00:00,201.24,201.26,201.23,201.26,27812
2019/11/14,15:01:00,201.26,201.28,201.24,201.28,35216
2019/11/14,15:02:00,201.28,201.28,201.23,201.25,23035
2019/11/14,15:03:00,201.25,201.27,201.24,201.26,18489
2019/11/14,15:04:00,201.26,201.26,201.23,201.23,19177
2019/11/14,15:05:00,201.23,201.26,201.22,201.25,29121
2019/11/14,15:06:00,201.25,201.30,201.25,201.30,49860
2019/11/14,15:07:00,201.30,201.32,201.27,201.30,51727
2019/11/14,15:08:00,201.30,201.32,201.28,201.31,5290
2019/11/14,15:09:00,201.31,201.36,201.31,201.34,46660
2019/11/14,15:10:00,201.35,201.36,201.32,201.34,36397
2019/11/14,15:11:00,201.36,201.36,201.32,201.32,26063
2019/11/14,15:12:00,201.32,201.33,201.29,201.29,13232
2019/11/14,15:13:00,201.29,201.30,201.25,201.25,12223
2019/11/14,15:14:00,201.25,201.26,201.23,201.23,11385
2019/11/14,15:15:00,201.25,201.28,201.25,201.27,15338
2019/11/14,15:16:00,201.27,201.28,201.25,201.26,11247
2019/11/14,15:17:00,201.26,201.27,201.26,201.26,24673
2019/11/14,15:18:00,201.26,201.29,201.26,201.29,10175
2019/11/14,15:19:00,201.28,201.30,201.27,201.29,12493
2019/11/14,15:20:00,201.29,201.30,201.28,201.30,11305
2019/11/14,15:21:00,201.31,201.32,201.30,201.32,8047
2019/11/14,15:22:00,201.32,201.34,201.31,201.33,9305
2019/11/14,15:23:00,201.33,201.35,201.33,201.34,13373
2019/11/14,15:24:00,201.34,201.38,201.33,201.38,29740
2019/11/14,15:25:00,201.38,201.44,201.38,201.39,91936
2019/11/14,15:26:00,201.39,201.44,201.39,201.40,37138
2019/11/14,15:27:00,201.40,201.45,201.39,201.39,146023
2019/11/14,15:28:00,201.40,201.42,201.39,201.42,10615
2019/11/14,15:29:00,201.42,201.43,201.40,201.40,10089
2019/11/14,15:30:00,201.40,201.44,201.40,201.44,15870
2019/11/14,15:31:00,201.44,201.45,201.42,201.42,10825
2019/11/14,15:32:00,201.42,201.44,201.41,201.42,8769
2019/11/14,15:33:00,201.42,201.47,201.42,201.47,15685
2019/11/14,15:34:00,201.47,201.51,201.46,201.51,50065
2019/11/14,15:35:00,201.51,201.52,201.44,201.45,50534
2019/11/14,15:36:00,201.46,201.48,201.46,201.47,19801
2019/11/14,15:37:00,201.47,201.47,201.42,201.47,26390
2019/11/14,15:38:00,201.47,201.55,201.47,201.52,49876
2019/11/14,15:39:00,201.52,201.56,201.49,201.51,47645
2019/11/14,15:40:00,201.51,201.52,201.48,201.50,28467
2019/11/14,15:41:00,201.49,201.52,201.45,201.45,52586
2019/11/14,15:42:00,201.45,201.49,201.42,201.44,126001
2019/11/14,15:43:00,201.45,201.46,201.43,201.43,73077
2019/11/14,15:44:00,201.43,201.49,201.43,201.47,46606
2019/11/14,15:45:00,201.46,201.47,201.42,201.42,47699
2019/11/14,15:46:00,201.43,201.43,201.36,201.39,59207
2019/11/14,15:47:00,201.40,201.40,201.36,201.38,40403
2019/11/14,15:48:00,201.39,201.41,201.35,201.35,35186
2019/11/14,15:49:00,201.36,201.43,201.36,201.42,44081
2019/11/14,15:50:00,201.43,201.46,201.43,201.44,18950
2019/11/14,15:51:00,201.44,201.50,201.43,201.49,126978
2019/11/14,15:52:00,201.49,201.56,201.49,201.54,555429
2019/11/14,15:53:00,201.55,201.55,201.46,201.46,85327
2019/11/14,15:54:00,201.46,201.47,201.39,201.41,106912
2019/11/14,15:55:00,201.41,201.43,201.35,201.35,81321
2019/11/14,15:56:00,201.36,201.42,201.33,201.40,85051
2019/11/14,15:57:00,201.40,201.40,201.36,201.39,47455
2019/11/14,15:58:00,201.39,201.39,201.33,201.35,68518
2019/11/14,15:59:00,201.35,201.42,201.35,201.42,141739
2019/11/14,16:00:00,201.42,201.54,201.39,201.43,403169
2019/11/15,09:31:00,202.61,202.68,202.51,202.65,257474
2019/11/15,09:32:00,202.65,202.65,202.48,202.52,80663
2019/11/15,09:33:00,202.52,202.54,202.48,202.51,93102
2019/11/15,09:34:00,202.51,202.53,202.38,202.42,79409
2019/11/15,09:35:00,202.41,202.41,202.23,202.29,79894
2019/11/15,09:36:00,202.29,202.30,202.16,202.24,85217
2019/11/15,09:37:00,202.24,202.28,202.19,202.26,61911
2019/11/15,09:38:00,202.26,202.30,202.22,202.30,43109
2019/11/15,09:39:00,202.30,202.31,202.22,202.27,18464
2019/11/15,09:40:00,202.27,202.33,202.26,202.33,59117
2019/11/15,09:41:00,202.33,202.35,202.26,202.26,39535
2019/11/15,09:42:00,202.27,202.28,202.20,202.28,41464
2019/11/15,09:43:00,202.28,202.28,202.12,202.18,46213
2019/11/15,09:44:00,202.18,202.28,202.18,202.27,106795
2019/11/15,09:45:00,202.27,202.27,202.21,202.23,28259
2019/11/15,09:46:00,202.23,202.28,202.20,202.26,40378
2019/11/15,09:47:00,202.26,202.31,202.24,202.27,43843
2019/11/15,09:48:00,202.26,202.32,202.25,202.28,28012
2019/11/15,09:49:00,202.29,202.32,202.22,202.22,23513
2019/11/15,09:50:00,202.22,202.27,202.21,202.25,24239
2019/11/15,09:51:00,202.25,202.25,202.22,202.24,21918
2019/11/15,09:52:00,202.24,202.24,202.18,202.23,18309
2019/11/15,09:53:00,202.24,202.29,202.22,202.26,23652
2019/11/15,09:54:00,202.26,202.30,202.26,202.27,26209
2019/11/15,09:55:00,202.27,202.28,202.18,202.23,135964
2019/11/15,09:56:00,202.22,202.22,202.14,202.17,59825
2019/11/15,09:57:00,202.17,202.20,202.13,202.17,35700
2019/11/15,09:58:00,202.18,202.18,202.08,202.14,49709
2019/11/15,09:59:00,202.15,202.17,202.06,202.06,27848
2019/11/15,10:00:00,202.06,202.07,202.00,202.02,45651
2019/11/15,10:01:00,202.02,202.10,202.01,202.08,30160
2019/11/15,10:02:00,202.08,202.11,202.01,202.10,27781
2019/11/15,10:03:00,202.10,202.15,202.10,202.14,39568
2019/11/15,10:04:00,202.15,202.15,202.07,202.07,26920
2019/11/15,10:05:00,202.07,202.13,202.07,202.12,42886
2019/11/15,10:06:00,202.12,202.16,202.09,202.16,28764
2019/11/15,10:07:00,202.16,202.17,202.11,202.14,31147
2019/11/15,10:08:00,202.14,202.14,202.04,202.04,102345
2019/11/15,10:09:00,202.04,202.12,202.04,202.11,24618
2019/11/15,10:10:00,202.11,202.16,202.11,202.15,23068
2019/11/15,10:11:00,202.14,202.16,202.08,202.08,28516
2019/11/15,10:12:00,202.09,202.21,202.09,202.21,77027
2019/11/15,10:13:00,202.21,202.31,202.21,202.25,185584
2019/11/15,10:14:00,202.24,202.29,202.24,202.28,26511
2019/11/15,10:15:00,202.30,202.33,202.27,202.30,41290
2019/11/15,10:16:00,202.30,202.38,202.30,202.37,48226
2019/11/15,10:17:00,202.37,202.41,202.37,202.40,87840
2019/11/15,10:18:00,202.40,202.47,202.40,202.45,28905
2019/11/15,10:19:00,202.46,202.46,202.43,202.43,12769
2019/11/15,10:20:00,202.43,202.45,202.41,202.44,12586
2019/11/15,10:21:00,202.43,202.48,202.43,202.48,25595
2019/11/15,10:22:00,202.48,202.56,202.48,202.53,79070
2019/11/15,10:23:00,202.53,202.58,202.53,202.53,72745
2019/11/15,10:24:00,202.53,202.54,202.51,202.52,23883
2019/11/15,10:25:00,202.53,202.53,202.42,202.43,43879
2019/11/15,10:26:00,202.43,202.45,202.37,202.38,19151
2019/11/15,10:27:00,202.38,202.53,202.38,202.51,79783
2019/11/15,10:28:00,202.51,202.52,202.46,202.50,1437144
2019/11/15,10:29:00,202.48,202.51,202.48,202.51,6381
2019/11/15,10:30:00,202.51,202.55,202.51,202.51,33747
2019/11/15,10:31:00,202.51,202.55,202.51,202.55,16320
2019/11/15,10:32:00,202.55,202.55,202.45,202.45,15907
2019/11/15,10:33:00,202.45,202.46,202.33,202.36,36877
2019/11/15,10:34:00,202.37,202.42,202.37,202.38,26897
2019/11/15,10:35:00,202.39,202.41,202.36,202.38,26049
2019/11/15,10:36:00,202.39,202.41,202.37,202.39,8340
2019/11/15,10:37:00,202.39,202.45,202.39,202.43,34760
2019/11/15,10:38:00,202.43,202.43,202.39,202.40,20199
2019/11/15,10:39:00,202.41,202.41,202.35,202.37,20331
2019/11/15,10:40:00,202.37,202.41,202.36,202.37,23650
2019/11/15,10:41:00,202.37,202.38,202.36,202.38,5054
2019/11/15,10:42:00,202.38,202.42,202.36,202.41,13983
2019/11/15,10:43:00,202.42,202.43,202.39,202.39,20910
2019/11/15,10:44:00,202.39,202.42,202.39,202.42,10969
2019/11/15,10:45:00,202.42,202.46,202.42,202.45,56361
2019/11/15,10:46:00,202.45,202.46,202.42,202.43,7554
2019/11/15,10:47:00,202.43,202.45,202.41,202.43,18014
2019/11/15,10:48:00,202.44,202.46,202.43,202.46,10745
2019/11/15,10:49:00,202.46,202.49,202.44,202.48,15972
2019/11/15,10:50:00,202.49,202.51,202.48,202.49,17833
2019/11/15,10:51:00,202.49,202.52,202.49,202.50,10822
2019/11/15,10:52:00,202.50,202.51,202.48,202.48,5398
2019/11/15,10:53:00,202.47,202.51,202.45,202.51,34261
2019/11/15,10:54:00,202.51,202.52,202.44,202.49,23330
2019/11/15,10:55:00,202.49,202.49,202.46,202.47,4365
2019/11/15,10:56:00,202.47,202.49,202.46,202.48,20031
2019/11/15,10:57:00,202.47,202.47,202.40,202.47,25426
2019/11/15,10:58:00,202.47,202.55,202.47,202.53,15324
2019/11/15,10:59:00,202.53,202.56,202.53,202.55,35577
2019/11/15,11:00:00,202.55,202.55,202.50,202.51,12037
2019/11/15,11:01:00,202.52,202.64,202.52,202.63,34624
2019/11/15,11:02:00,202.62,202.72,202.60,202.71,165199
2019/11/15,11:03:00,202.70,202.70,202.64,202.66,355559
2019/11/15,11:04:00,202.65,202.70,202.65,202.68,28182
2019/11/15,11:05:00,202.68,202.69,202.65,202.69,16651
2019/11/15,11:06:00,202.70,202.79,202.70,202.74,82090
2019/11/15,11:07:00,202.74,202.81,202.73,202.75,46421
2019/11/15,11:08:00,202.77,202.78,202.72,202.77,26738
2019/11/15,11:09:00,202.77,202.78,202.73,202.74,14630
2019/11/15,11:10:00,202.74,202.76,202.70,202.74,78706
2019/11/15,11:11:00,202.74,202.77,202.73,202.74,9966
2019/11/15,11:12:00,202.75,202.75,202.69,202.70,23462
2019/11/15,11:13:00,202.70,202.72,202.68,202.72,17472
2019/11/15,11:14:00,202.72,202.73,202.70,202.71,18167
2019/11/15,11:15:00,202.71,202.72,202.67,202.69,9813
2019/11/15,11:16:00,202.69,202.70,202.66,202.66,24809
2019/11/15,11:17:00,202.68,202.68,202.62,202.65,23857
2019/11/15,11:18:00,202.65,202.67,202.64,202.65,22045
2019/11/15,11:19:00,202.65,202.65,202.61,202.63,15144
2019/11/15,11:20:00,202.63,202.65,202.61,202.61,23366
2019/11/15,11:21:00,202.61,202.64,202.60,202.63,15805
2019/11/15,11:22:00,202.63,202.66,202.59,202.65,43002
2019/11/15,11:23:00,202.65,202.68,202.61,202.61,23918
2019/11/15,11:24:00,202.61,202.61,202.58,202.59,22843
2019/11/15,11:25:00,202.59,202.60,202.58,202.60,20172
2019/11/15,11:26:00,202.59,202.64,202.58,202.64,25685
2019/11/15,11:27:00,202.64,202.67,202.64,202.67,19996
2019/11/15,11:28:00,202.66,202.68,202.63,202.68,20839
2019/11/15,11:29:00,202.67,202.72,202.67,202.71,9013
2019/11/15,11:30:00,202.71,202.75,202.71,202.72,74607
2019/11/15,11:31:00,202.73,202.74,202.65,202.69,122652
2019/11/15,11:32:00,202.70,202.73,202.69,202.71,54264
2019/11/15,11:33:00,202.70,202.72,202.67,202.72,17686
2019/11/15,11:34:00,202.72,202.73,202.69,202.70,20024
2019/11/15,11:35:00,202.69,202.69,202.63,202.65,26906
2019/11/15,11:36:00,202.65,202.65,202.60,202.62,43847
2019/11/15,11:37:00,202.64,202.65,202.62,202.64,11858
2019/11/15,11:38:00,202.64,202.64,202.60,202.64,29795
2019/11/15,11:39:00,202.63,202.64,202.62,202.63,23584
2019/11/15,11:40:00,202.63,202.66,202.63,202.63,57163
2019/11/15,11:41:00,202.62,202.65,202.59,202.63,27504
2019/11/15,11:42:00,202.63,202.63,202.61,202.62,926493
2019/11/15,11:43:00,202.61,202.64,202.56,202.57,15420
2019/11/15,11:44:00,202.57,202.57,202.53,202.54,13772
2019/11/15,11:45:00,202.53,202.55,202.49,202.51,18623
2019/11/15,11:46:00,202.51,202.53,202.46,202.47,34841
2019/11/15,11:47:00,202.47,202.66,202.47,202.49,56991
2019/11/15,11:48:00,202.48,202.50,202.46,202.49,25281
2019/11/15,11:49:00,202.49,202.52,202.48,202.49,13144
2019/11/15,11:50:00,202.48,202.52,202.47,202.52,422026
2019/11/15,11:51:00,202.52,202.52,202.45,202.46,17751
2019/11/15,11:52:00,202.46,202.49,202.46,202.47,14662
2019/11/15,11:53:00,202.47,202.48,202.45,202.48,31827
2019/11/15,11:54:00,202.48,202.50,202.45,202.47,38940
2019/11/15,11:55:00,202.47,202.48,202.44,202.45,15626
2019/11/15,11:56:00,202.45,202.47,202.43,202.43,44231
2019/11/15,11:57:00,202.43,202.45,202.41,202.44,30587
2019/11/15,11:58:00,202.44,202.47,202.44,202.45,13176
2019/11/15,11:59:00,202.47,202.50,202.47,202.49,21531
2019/11/15,12:00:00,202.51,202.52,202.50,202.51,8579
2019/11/15,12:01:00,202.51,202.53,202.49,202.52,43821
2019/11/15,12:02:00,202.52,202.58,202.52,202.56,33226
2019/11/15,12:03:00,202.56,202.61,202.56,202.61,21706
2019/11/15,12:04:00,202.61,202.61,202.58,202.61,15246
2019/11/15,12:05:00,202.61,202.62,202.60,202.61,14538
2019/11/15,12:06:00,202.61,202.62,202.59,202.60,10945
2019/11/15,12:07:00,202.60,202.61,202.57,202.60,16202
2019/11/15,12:08:00,202.60,202.60,202.58,202.59,10365
2019/11/15,12:09:00,202.58,202.60,202.57,202.60,16471
2019/11/15,12:10:00,202.60,202.60,202.59,202.60,11102
2019/11/15,12:11:00,202.60,202.62,202.59,202.59,14414
2019/11/15,12:12:00,202.60,202.62,202.58,202.59,6897
2019/11/15,12:13:00,202.59,202.59,202.57,202.59,6486
2019/11/15,12:14:00,202.58,202.60,202.55,202.59,16858
2019/11/15,12:15:00,202.60,202.60,202.55,202.55,6400
2019/11/15,12:16:00,202.56,202.60,202.55,202.58,13531
2019/11/15,12:17:00,202.58,202.64,202.58,202.64,20133
2019/11/15,12:18:00,202.64,202.64,202.58,202.61,38065
2019/11/15,12:19:00,202.61,202.64,202.58,202.58,14885
2019/11/15,12:20:00,202.59,202.61,202.58,202.58,20642
2019/11/15,12:21:00,202.58,202.59,202.56,202.56,4263
2019/11/15,12:22:00,202.56,202.58,202.56,202.57,8647
2019/11/15,12:23:00,202.57,202.58,202.55,202.56,4121
2019/11/15,12:24:00,202.56,202.56,202.48,202.49,16721
2019/11/15,12:25:00,202.50,202.51,202.47,202.48,14905
2019/11/15,12:26:00,202.48,202.49,202.42,202.49,29497
2019/11/15,12:27:00,202.49,202.52,202.49,202.51,10145
2019/11/15,12:28:00,202.51,202.53,202.50,202.50,20737
2019/11/15,12:29:00,202.50,202.53,202.44,202.44,15866
2019/11/15,12:30:00,202.44,202.45,202.40,202.43,31590
2019/11/15,12:31:00,202.43,202.45,202.41,202.45,9522
2019/11/15,12:32:00,202.45,202.46,202.43,202.43,6338
2019/11/15,12:33:00,202.43,202.46,202.43,202.46,6286
2019/11/15,12:34:00,202.46,202.48,202.46,202.47,9315
2019/11/15,12:35:00,202.48,202.50,202.47,202.48,12138
2019/11/15,12:36:00,202.48,202.53,202.48,202.53,5130
2019/11/15,12:37:00,202.52,202.53,202.50,202.50,20344
2019/11/15,12:38:00,202.50,202.52,202.49,202.49,11460
2019/11/15,12:39:00,202.50,202.52,202.49,202.52,5595
2019/11/15,12:40:00,202.51,202.54,202.51,202.52,20885
2019/11/15,12:41:00,202.51,202.51,202.46,202.48,7992
2019/11/15,12:42:00,202.48,202.53,202.47,202.52,34668
2019/11/15,12:43:00,202.52,202.56,202.50,202.56,111571
2019/11/15,12:44:00,202.56,202.57,202.54,202.57,61455
2019/11/15,12:45:00,202.57,202.59,202.55,202.59,17984
2019/11/15,12:46:00,202.59,202.60,202.58,202.60,5784
2019/11/15,12:47:00,202.60,202.61,202.56,202.60,30609
2019/11/15,12:48:00,202.60,202.63,202.60,202.62,12423
2019/11/15,12:49:00,202.62,202.62,202.57,202.61,14250
2019/11/15,12:50:00,202.61,202.63,202.60,202.63,16124
2019/11/15,12:51:00,202.63,202.65,202.61,202.63,71136
2019/11/15,12:52:00,202.64,202.65,202.62,202.62,5932
2019/11/15,12:53:00,202.62,202.63,202.60,202.62,24014
2019/11/15,12:54:00,202.62,202.62,202.57,202.59,23858
2019/11/15,12:55:00,202.59,202.61,202.57,202.60,18198
2019/11/15,12:56:00,202.60,202.60,202.57,202.57,7721
2019/11/15,12:57:00,202.57,202.59,202.54,202.56,17838
2019/11/15,12:58:00,202.56,202.58,202.55,202.57,14840
2019/11/15,12:59:00,202.57,202.57,202.53,202.56,26440
2019/11/15,13:00:00,202.56,202.59,202.55,202.58,11987
2019/11/15,13:01:00,202.58,202.59,202.55,202.56,7200
2019/11/15,13:02:00,202.57,202.58,202.55,202.58,20246
2019/11/15,13:03:00,202.58,202.59,202.52,202.52,16772
2019/11/15,13:04:00,202.52,202.56,202.50,202.55,23007
2019/11/15,13:05:00,202.55,202.57,202.55,202.56,6873
2019/11/15,13:06:00,202.55,202.55,202.51,202.53,15689
2019/11/15,13:07:00,202.52,202.52,202.50,202.52,8429
2019/11/15,13:08:00,202.52,202.56,202.51,202.55,12453
2019/11/15,13:09:00,202.55,202.56,202.55,202.55,2500
2019/11/15,13:10:00,202.55,202.58,202.55,202.57,5363
2019/11/15,13:11:00,202.57,202.59,202.57,202.58,9587
2019/11/15,13:12:00,202.58,202.58,202.57,202.57,8780
2019/11/15,13:13:00,202.58,202.59,202.58,202.59,9229
2019/11/15,13:14:00,202.59,202.60,202.58,202.59,13858
2019/11/15,13:15:00,202.59,202.60,202.59,202.60,9605
2019/11/15,13:16:00,202.60,202.60,202.58,202.59,16846
2019/11/15,13:17:00,202.60,202.62,202.59,202.61,6688
2019/11/15,13:18:00,202.61,202.61,202.59,202.59,7177
2019/11/15,13:19:00,202.60,202.62,202.60,202.60,15206
2019/11/15,13:20:00,202.60,202.62,202.60,202.61,7331
2019/11/15,13:21:00,202.62,202.62,202.59,202.61,12213
2019/11/15,13:22:00,202.60,202.60,202.57,202.59,9403
2019/11/15,13:23:00,202.59,202.59,202.55,202.55,6663
2019/11/15,13:24:00,202.55,202.56,202.48,202.49,16339
2019/11/15,13:25:00,202.49,202.51,202.47,202.51,58452
2019/11/15,13:26:00,202.50,202.51,202.49,202.50,12435
2019/11/15,13:27:00,202.50,202.52,202.50,202.52,10495
2019/11/15,13:28:00,202.52,202.54,202.52,202.52,4849
2019/11/15,13:29:00,202.54,202.55,202.52,202.55,8726
2019/11/15,13:30:00,202.55,202.55,202.47,202.48,13833
2019/11/15,13:31:00,202.49,202.51,202.47,202.47,12232
2019/11/15,13:32:00,202.48,202.50,202.47,202.49,9501
2019/11/15,13:33:00,202.49,202.51,202.49,202.50,3584
2019/11/15,13:34:00,202.50,202.51,202.48,202.51,5842
2019/11/15,13:35:00,202.51,202.51,202.48,202.48,2207
2019/11/15,13:36:00,202.48,202.52,202.47,202.52,8349
2019/11/15,13:37:00,202.52,202.52,202.51,202.51,5877
2019/11/15,13:38:00,202.51,202.52,202.49,202.49,9173
2019/11/15,13:39:00,202.49,202.50,202.46,202.48,68066
2019/11/15,13:40:00,202.48,202.50,202.48,202.50,3105
2019/11/15,13:41:00,202.49,202.51,202.48,202.50,11318
2019/11/15,13:42:00,202.50,202.53,202.50,202.53,17290
2019/11/15,13:43:00,202.52,202.53,202.51,202.52,11560
2019/11/15,13:44:00,202.52,202.54,202.50,202.53,11720
2019/11/15,13:45:00,202.53,202.53,202.51,202.51,6160
2019/11/15,13:46:00,202.51,202.51,202.48,202.49,10353
2019/11/15,13:47:00,202.49,202.49,202.47,202.48,20617
2019/11/15,13:48:00,202.48,202.48,202.47,202.47,13783
2019/11/15,13:49:00,202.47,202.49,202.46,202.48,8429
2019/11/15,13:50:00,202.48,202.51,202.48,202.50,11233
2019/11/15,13:51:00,202.51,202.57,202.51,202.56,43155
2019/11/15,13:52:00,202.55,202.57,202.55,202.57,7531
2019/11/15,13:53:00,202.57,202.57,202.53,202.54,18648
2019/11/15,13:54:00,202.54,202.55,202.54,202.55,2897
2019/11/15,13:55:00,202.55,202.55,202.54,202.54,4055
2019/11/15,13:56:00,202.54,202.56,202.54,202.54,15794
2019/11/15,13:57:00,202.54,202.54,202.51,202.51,7427
2019/11/15,13:58:00,202.51,202.52,202.50,202.50,6273
2019/11/15,13:59:00,202.51,202.51,202.49,202.50,3132
2019/11/15,14:00:00,202.50,202.53,202.50,202.51,11803
2019/11/15,14:01:00,202.51,202.51,202.48,202.48,12344
2019/11/15,14:02:00,202.48,202.51,202.48,202.51,6998
2019/11/15,14:03:00,202.51,202.52,202.50,202.52,23472
2019/11/15,14:04:00,202.52,202.53,202.52,202.53,4887
2019/11/15,14:05:00,202.53,202.54,202.53,202.53,9564
2019/11/15,14:06:00,202.53,202.53,202.51,202.51,12979
2019/11/15,14:07:00,202.51,202.59,202.51,202.57,33114
2019/11/15,14:08:00,202.57,202.58,202.55,202.57,6842
2019/11/15,14:09:00,202.57,202.58,202.56,202.56,17790
2019/11/15,14:10:00,202.57,202.57,202.55,202.56,20689
2019/11/15,14:11:00,202.58,202.60,202.57,202.60,24471
2019/11/15,14:12:00,202.60,202.62,202.60,202.62,10908
2019/11/15,14:13:00,202.61,202.63,202.61,202.63,31046
2019/11/15,14:14:00,202.62,202.63,202.62,202.63,11458
2019/11/15,14:15:00,202.64,202.65,202.63,202.64,8115
2019/11/15,14:16:00,202.64,202.66,202.63,202.66,19526
2019/11/15,14:17:00,202.65,202.67,202.65,202.65,30314
2019/11/15,14:18:00,202.67,202.67,202.63,202.64,15316
2019/11/15,14:19:00,202.65,202.66,202.65,202.66,7830
2019/11/15,14:20:00,202.66,202.66,202.61,202.61,54092
2019/11/15,14:21:00,202.61,202.62,202.61,202.62,13428
2019/11/15,14:22:00,202.61,202.63,202.61,202.63,6936
2019/11/15,14:23:00,202.63,202.65,202.62,202.64,10153
2019/11/15,14:24:00,202.65,202.65,202.62,202.63,8984
2019/11/15,14:25:00,202.63,202.64,202.61,202.62,13139
2019/11/15,14:26:00,202.62,202.63,202.61,202.62,14049
2019/11/15,14:27:00,202.62,202.62,202.57,202.58,23566
2019/11/15,14:28:00,202.58,202.60,202.57,202.58,6857
2019/11/15,14:29:00,202.58,202.58,202.54,202.55,17913
2019/11/15,14:30:00,202.55,202.55,202.52,202.53,17454
2019/11/15,14:31:00,202.53,202.54,202.49,202.50,16555
2019/11/15,14:32:00,202.50,202.50,202.46,202.50,15293
2019/11/15,14:33:00,202.50,202.50,202.45,202.46,34510
2019/11/15,14:34:00,202.45,202.46,202.44,202.44,24533
2019/11/15,14:35:00,202.44,202.46,202.43,202.44,14655
2019/11/15,14:36:00,202.45,202.47,202.44,202.45,12479
2019/11/15,14:37:00,202.45,202.46,202.44,202.45,30263
2019/11/15,14:38:00,202.45,202.46,202.43,202.44,7423
2019/11/15,14:39:00,202.44,202.45,202.40,202.44,10544
2019/11/15,14:40:00,202.45,202.48,202.45,202.47,33191
2019/11/15,14:41:00,202.47,202.49,202.47,202.49,21048
2019/11/15,14:42:00,202.49,202.51,202.49,202.51,17512
2019/11/15,14:43:00,202.51,202.51,202.49,202.50,12647
2019/11/15,14:44:00,202.49,202.51,202.49,202.50,6730
2019/11/15,14:45:00,202.50,202.54,202.50,202.54,594140
2019/11/15,14:46:00,202.54,202.54,202.50,202.50,10920
2019/11/15,14:47:00,202.51,202.51,202.45,202.48,8861
2019/11/15,14:48:00,202.48,202.49,202.46,202.48,12647
2019/11/15,14:49:00,202.48,202.48,202.46,202.46,6320
2019/11/15,14:50:00,202.46,202.48,202.46,202.47,4424
2019/11/15,14:51:00,202.48,202.49,202.47,202.48,6976
2019/11/15,14:52:00,202.48,202.50,202.48,202.49,6694
2019/11/15,14:53:00,202.49,202.51,202.49,202.49,10063
2019/11/15,14:54:00,202.49,202.49,202.48,202.48,3775
2019/11/15,14:55:00,202.49,202.51,202.49,202.50,6595
2019/11/15,14:56:00,202.50,202.50,202.47,202.48,14703
2019/11/15,14:57:00,202.49,202.51,202.49,202.49,14039
2019/11/15,14:58:00,202.49,202.49,202.48,202.48,3824
2019/11/15,14:59:00,202.47,202.49,202.47,202.48,9491
2019/11/15,15:00:00,202.48,202.50,202.48,202.50,56737
2019/11/15,15:01:00,202.51,202.51,202.45,202.47,20486
2019/11/15,15:02:00,202.47,202.51,202.47,202.49,34284
2019/11/15,15:03:00,202.49,202.51,202.49,202.49,6807
2019/11/15,15:04:00,202.49,202.53,202.49,202.52,6391
2019/11/15,15:05:00,202.52,202.54,202.52,202.52,19113
2019/11/15,15:06:00,202.52,202.53,202.48,202.50,14688
2019/11/15,15:07:00,202.50,202.51,202.46,202.48,15323
2019/11/15,15:08:00,202.48,202.48,202.46,202.46,11300
2019/11/15,15:09:00,202.46,202.47,202.43,202.44,32717
2019/11/15,15:10:00,202.43,202.45,202.41,202.42,24958
2019/11/15,15:11:00,202.42,202.45,202.42,202.42,18265
2019/11/15,15:12:00,202.44,202.44,202.42,202.43,3753
2019/11/15,15:13:00,202.44,202.44,202.41,202.41,15724
2019/11/15,15:14:00,202.41,202.42,202.39,202.42,9337
2019/11/15,15:15:00,202.42,202.43,202.41,202.42,13851
2019/11/15,15:16:00,202.43,202.43,202.39,202.39,14413
2019/11/15,15:17:00,202.38,202.39,202.36,202.38,23344
2019/11/15,15:18:00,202.38,202.40,202.37,202.39,21205
2019/11/15,15:19:00,202.39,202.39,202.37,202.37,8667
2019/11/15,15:20:00,202.38,202.38,202.35,202.37,13749
2019/11/15,15:21:00,202.37,202.39,202.31,202.32,70114
2019/11/15,15:22:00,202.32,202.34,202.26,202.28,62080
2019/11/15,15:23:00,202.28,202.30,202.25,202.26,48433
2019/11/15,15:24:00,202.26,202.27,202.21,202.25,33515
2019/11/15,15:25:00,202.25,202.29,202.24,202.29,29809
2019/11/15,15:26:00,202.29,202.31,202.27,202.30,15754
2019/11/15,15:27:00,202.31,202.31,202.28,202.29,24264
2019/11/15,15:28:00,202.28,202.31,202.28,202.31,27960
2019/11/15,15:29:00,202.31,202.31,202.25,202.25,40208
2019/11/15,15:30:00,202.26,202.28,202.24,202.27,437338
2019/11/15,15:31:00,202.26,202.27,202.20,202.22,78535
2019/11/15,15:32:00,202.23,202.25,202.21,202.25,38064
2019/11/15,15:33:00,202.27,202.27,202.22,202.24,17651
2019/11/15,15:34:00,202.25,202.25,202.21,202.22,16590
2019/11/15,15:35:00,202.22,202.24,202.21,202.24,39509
2019/11/15,15:36:00,202.23,202.27,202.23,202.26,237738
2019/11/15,15:37:00,202.26,202.27,202.25,202.26,30136
2019/11/15,15:38:00,202.26,202.29,202.26,202.28,275766
2019/11/15,15:39:00,202.28,202.28,202.26,202.28,248379
2019/11/15,15:40:00,202.28,202.29,202.27,202.29,57960
2019/11/15,15:41:00,202.29,202.29,202.24,202.25,41596
2019/11/15,15:42:00,202.25,202.28,202.24,202.27,36774
2019/11/15,15:43:00,202.27,202.29,202.27,202.29,21685
2019/11/15,15:44:00,202.30,202.36,202.28,202.36,103307
2019/11/15,15:45:00,202.36,202.38,202.33,202.36,94754
2019/11/15,15:46:00,202.37,202.38,202.35,202.38,49315
2019/11/15,15:47:00,202.38,202.43,202.37,202.41,63788
2019/11/15,15:48:00,202.41,202.46,202.39,202.44,148225
2019/11/15,15:49:00,202.44,202.48,202.44,202.47,119929
2019/11/15,15:50:00,202.47,202.48,202.45,202.46,304996
2019/11/15,15:51:00,202.47,202.53,202.47,202.51,87109
2019/11/15,15:52:00,202.52,202.53,202.50,202.51,90967
2019/11/15,15:53:00,202.52,202.54,202.52,202.52,40613
2019/11/15,15:54:00,202.52,202.56,202.51,202.56,73913
2019/11/15,15:55:00,202.55,202.63,202.50,202.61,237408
2019/11/15,15:56:00,202.62,202.67,202.58,202.59,140819
2019/11/15,15:57:00,202.60,202.65,202.59,202.60,105215
2019/11/15,15:58:00,202.61,202.63,202.59,202.61,132111
2019/11/15,15:59:00,202.60,202.65,202.59,202.62,87973
2019/11/15,16:00:00,202.62,202.91,202.50,202.91,340537
2019/11/18,09:31:00,202.61,202.62,202.33,202.42,299565
2019/11/18,09:32:00,202.42,202.53,202.42,202.50,90465
2019/11/18,09:33:00,202.49,202.49,202.38,202.39,89303
2019/11/18,09:34:00,202.37,202.43,202.35,202.38,89397
2019/11/18,09:35:00,202.37,202.37,202.16,202.28,119728
2019/11/18,09:36:00,202.28,202.32,202.14,202.14,101976
2019/11/18,09:37:00,202.14,202.15,202.08,202.12,124151
2019/11/18,09:38:00,202.12,202.13,202.03,202.13,58628
2019/11/18,09:39:00,202.15,202.22,202.13,202.18,30207
2019/11/18,09:40:00,202.17,202.17,202.08,202.09,44650
2019/11/18,09:41:00,202.05,202.05,201.93,201.96,92412
2019/11/18,09:42:00,201.96,202.00,201.89,201.96,112014
2019/11/18,09:43:00,201.96,202.03,201.94,202.00,66636
2019/11/18,09:44:00,201.99,201.99,201.85,201.89,47727
2019/11/18,09:45:00,201.89,201.90,201.77,201.81,77326
2019/11/18,09:46:00,201.81,201.98,201.81,201.94,67026
2019/11/18,09:47:00,201.93,201.99,201.92,201.96,48250
2019/11/18,09:48:00,201.96,201.96,201.87,201.95,25031
2019/11/18,09:49:00,201.95,202.07,201.93,202.06,39779
2019/11/18,09:50:00,202.05,202.15,202.05,202.14,47348
2019/11/18,09:51:00,202.14,202.15,202.08,202.14,35000
2019/11/18,09:52:00,202.14,202.14,202.06,202.07,27776
2019/11/18,09:53:00,202.07,202.19,202.07,202.17,31228
2019/11/18,09:54:00,202.15,202.16,202.09,202.10,28464
2019/11/18,09:55:00,202.10,202.14,202.03,202.03,35691
2019/11/18,09:56:00,202.03,202.09,202.02,202.08,45990
2019/11/18,09:57:00,202.08,202.15,202.08,202.14,18746
2019/11/18,09:58:00,202.14,202.15,202.10,202.10,18541
2019/11/18,09:59:00,202.10,202.23,202.06,202.22,36482
2019/11/18,10:00:00,202.21,202.23,202.17,202.18,133788
2019/11/18,10:01:00,202.18,202.28,202.16,202.27,72610
2019/11/18,10:02:00,202.27,202.30,202.24,202.30,45287
2019/11/18,10:03:00,202.31,202.32,202.25,202.26,31063
2019/11/18,10:04:00,202.26,202.31,202.23,202.25,26598
2019/11/18,10:05:00,202.25,202.27,202.22,202.24,27894
2019/11/18,10:06:00,202.24,202.27,202.19,202.19,16801
2019/11/18,10:07:00,202.19,202.28,202.18,202.26,23961
2019/11/18,10:08:00,202.28,202.30,202.17,202.19,49691
2019/11/18,10:09:00,202.19,202.20,202.08,202.14,61387
2019/11/18,10:10:00,202.14,202.14,202.09,202.09,35702
2019/11/18,10:11:00,202.11,202.22,202.10,202.21,22324
2019/11/18,10:12:00,202.21,202.32,202.21,202.24,28166
2019/11/18,10:13:00,202.24,202.29,202.21,202.28,56638
2019/11/18,10:14:00,202.27,202.28,202.24,202.25,6835
2019/11/18,10:15:00,202.25,202.25,202.21,202.21,16255
2019/11/18,10:16:00,202.21,202.22,202.16,202.16,8270
2019/11/18,10:17:00,202.15,202.16,202.04,202.08,30607
2019/11/18,10:18:00,202.08,202.08,202.01,202.05,43160
2019/11/18,10:19:00,202.05,202.07,202.02,202.04,257183
2019/11/18,10:20:00,202.04,202.04,201.98,202.02,79927
2019/11/18,10:21:00,202.02,202.10,201.99,202.10,16219
2019/11/18,10:22:00,202.10,202.17,202.09,202.09,73755
2019/11/18,10:23:00,202.09,202.12,202.06,202.07,17372
2019/11/18,10:24:00,202.06,202.07,202.02,202.06,11693
2019/11/18,10:25:00,202.06,202.06,201.98,202.01,256043
2019/11/18,10:26:00,202.01,202.03,201.95,201.96,29694
2019/11/18,10:27:00,201.97,202.03,201.96,202.03,18137
2019/11/18,10:28:00,202.03,202.06,202.02,202.02,10237
2019/11/18,10:29:00,202.06,202.06,201.94,201.94,41690
2019/11/18,10:30:00,201.95,202.01,201.90,202.01,24012
2019/11/18,10:31:00,202.01,202.05,201.98,202.05,31423
2019/11/18,10:32:00,202.06,202.18,202.05,202.15,55877
2019/11/18,10:33:00,202.15,202.21,202.13,202.20,21734
2019/11/18,10:34:00,202.20,202.22,202.17,202.18,26704
2019/11/18,10:35:00,202.18,202.24,202.16,202.19,38143
2019/11/18,10:36:00,202.21,202.23,202.15,202.18,57164
2019/11/18,10:37:00,202.19,202.28,202.19,202.27,151861
2019/11/18,10:38:00,202.27,202.33,202.18,202.20,51779
2019/11/18,10:39:00,202.20,202.27,202.19,202.20,12685
2019/11/18,10:40:00,202.20,202.30,202.19,202.30,22331
2019/11/18,10:41:00,202.30,202.35,202.29,202.33,31783
2019/11/18,10:42:00,202.33,202.39,202.33,202.38,43368
2019/11/18,10:43:00,202.38,202.43,202.36,202.41,14325
2019/11/18,10:44:00,202.41,202.42,202.38,202.39,15048
2019/11/18,10:45:00,202.41,202.46,202.40,202.45,16834
2019/11/18,10:46:00,202.46,202.50,202.43,202.50,13033
2019/11/18,10:47:00,202.50,202.51,202.46,202.48,26992
2019/11/18,10:48:00,202.48,202.53,202.45,202.53,97918
2019/11/18,10:49:00,202.52,202.52,202.47,202.50,29660
2019/11/18,10:50:00,202.51,202.54,202.49,202.52,15497
2019/11/18,10:51:00,202.52,202.61,202.52,202.57,45838
2019/11/18,10:52:00,202.57,202.60,202.54,202.59,21569
2019/11/18,10:53:00,202.59,202.59,202.54,202.56,33656
2019/11/18,10:54:00,202.56,202.61,202.56,202.58,24424
2019/11/18,10:55:00,202.57,202.61,202.56,202.57,60364
2019/11/18,10:56:00,202.56,202.58,202.52,202.52,27104
2019/11/18,10:57:00,202.52,202.54,202.51,202.53,45855
2019/11/18,10:58:00,202.53,202.54,202.48,202.51,25579
2019/11/18,10:59:00,202.51,202.54,202.48,202.50,22201
2019/11/18,11:00:00,202.50,202.51,202.44,202.47,33022
2019/11/18,11:01:00,202.47,202.50,202.43,202.44,23826
2019/11/18,11:02:00,202.44,202.46,202.39,202.41,37468
2019/11/18,11:03:00,202.41,202.47,202.39,202.47,10532
2019/11/18,11:04:00,202.47,202.49,202.43,202.45,10307
2019/11/18,11:05:00,202.45,202.45,202.37,202.40,15943
2019/11/18,11:06:00,202.41,202.42,202.36,202.36,36052
2019/11/18,11:07:00,202.36,202.39,202.34,202.38,15579
2019/11/18,11:08:00,202.38,202.39,202.32,202.33,30071
2019/11/18,11:09:00,202.33,202.37,202.32,202.33,11200
2019/11/18,11:10:00,202.33,202.37,202.33,202.36,9502
2019/11/18,11:11:00,202.37,202.69,202.37,202.67,244928
2019/11/18,11:12:00,202.67,202.67,202.47,202.56,175478
2019/11/18,11:13:00,202.57,202.65,202.54,202.54,115326
2019/11/18,11:14:00,202.53,202.53,202.44,202.49,110525
2019/11/18,11:15:00,202.49,202.52,202.31,202.32,43818
2019/11/18,11:16:00,202.31,202.40,202.31,202.37,16820
2019/11/18,11:17:00,202.37,202.42,202.33,202.40,26182
2019/11/18,11:18:00,202.39,202.42,202.38,202.38,9972
2019/11/18,11:19:00,202.38,202.38,202.32,202.32,26900
2019/11/18,11:20:00,202.32,202.41,202.28,202.41,132296
2019/11/18,11:21:00,202.40,202.47,202.40,202.45,33328
2019/11/18,11:22:00,202.46,202.52,202.46,202.51,34528
2019/11/18,11:23:00,202.52,202.57,202.50,202.55,34482
2019/11/18,11:24:00,202.55,202.57,202.51,202.56,15292
2019/11/18,11:25:00,202.56,202.61,202.53,202.58,59321
2019/11/18,11:26:00,202.58,202.65,202.58,202.64,37851
2019/11/18,11:27:00,202.64,202.66,202.60,202.62,88369
2019/11/18,11:28:00,202.61,202.63,202.55,202.59,53398
2019/11/18,11:29:00,202.60,202.60,202.56,202.57,43672
2019/11/18,11:30:00,202.56,202.58,202.53,202.58,46538
2019/11/18,11:31:00,202.58,202.66,202.56,202.65,33993
2019/11/18,11:32:00,202.65,202.69,202.62,202.62,43916
2019/11/18,11:33:00,202.62,202.65,202.59,202.65,16243
2019/11/18,11:34:00,202.65,202.70,202.65,202.70,12951
2019/11/18,11:35:00,202.70,202.75,202.67,202.75,44825
2019/11/18,11:36:00,202.75,202.81,202.74,202.78,33245
2019/11/18,11:37:00,202.78,202.80,202.73,202.74,15637
2019/11/18,11:38:00,202.74,202.77,202.74,202.76,14015
2019/11/18,11:39:00,202.76,202.77,202.73,202.73,64478
2019/11/18,11:40:00,202.75,202.80,202.75,202.76,433089
2019/11/18,11:41:00,202.76,202.82,202.75,202.81,15354
2019/11/18,11:42:00,202.80,202.80,202.76,202.78,10355
2019/11/18,11:43:00,202.78,202.80,202.76,202.77,13596
2019/11/18,11:44:00,202.77,202.78,202.76,202.76,9212
2019/11/18,11:45:00,202.76,202.78,202.75,202.75,12166
2019/11/18,11:46:00,202.75,202.80,202.69,202.69,94261
2019/11/18,11:47:00,202.69,202.72,202.63,202.71,67145
2019/11/18,11:48:00,202.71,202.76,202.71,202.75,20096
2019/11/18,11:49:00,202.76,202.86,202.76,202.82,39978
2019/11/18,11:50:00,202.82,202.82,202.79,202.81,10830
2019/11/18,11:51:00,202.81,202.85,202.78,202.84,115872
2019/11/18,11:52:00,202.84,202.85,202.82,202.83,3188
2019/11/18,11:53:00,202.83,202.87,202.77,202.78,19064
2019/11/18,11:54:00,202.78,202.83,202.75,202.83,14092
2019/11/18,11:55:00,202.83,202.85,202.81,202.81,29569
2019/11/18,11:56:00,202.81,202.83,202.78,202.81,8854
2019/11/18,11:57:00,202.81,202.82,202.79,202.79,7375
2019/11/18,11:58:00,202.80,202.81,202.78,202.79,15133
2019/11/18,11:59:00,202.78,202.83,202.78,202.83,12209
2019/11/18,12:00:00,202.82,202.83,202.80,202.81,11828
2019/11/18,12:01:00,202.81,202.81,202.78,202.79,17564
2019/11/18,12:02:00,202.79,202.81,202.79,202.79,8185
2019/11/18,12:03:00,202.79,202.79,202.77,202.78,13997
2019/11/18,12:04:00,202.78,202.82,202.76,202.78,11028
2019/11/18,12:05:00,202.78,202.80,202.77,202.78,8066
2019/11/18,12:06:00,202.79,202.80,202.75,202.76,13650
2019/11/18,12:07:00,202.76,202.77,202.73,202.77,9658
2019/11/18,12:08:00,202.78,202.84,202.78,202.83,11790
2019/11/18,12:09:00,202.82,202.83,202.76,202.77,27713
2019/11/18,12:10:00,202.77,202.79,202.77,202.78,12287
2019/11/18,12:11:00,202.77,202.80,202.77,202.79,14753
2019/11/18,12:12:00,202.79,202.83,202.79,202.80,7662
2019/11/18,12:13:00,202.79,202.80,202.72,202.75,15374
2019/11/18,12:14:00,202.75,202.80,202.74,202.78,10162
2019/11/18,12:15:00,202.78,202.79,202.77,202.78,24920
2019/11/18,12:16:00,202.78,202.81,202.78,202.79,26499
2019/11/18,12:17:00,202.78,202.79,202.75,202.76,11807
2019/11/18,12:18:00,202.76,202.78,202.76,202.77,13156
2019/11/18,12:19:00,202.77,202.80,202.77,202.79,7980
2019/11/18,12:20:00,202.79,202.79,202.78,202.78,14703
2019/11/18,12:21:00,202.78,202.81,202.78,202.79,11316
2019/11/18,12:22:00,202.80,202.80,202.77,202.78,11742
2019/11/18,12:23:00,202.78,202.78,202.75,202.77,10939
2019/11/18,12:24:00,202.77,202.78,202.75,202.77,5487
2019/11/18,12:25:00,202.76,202.78,202.75,202.75,7928
2019/11/18,12:26:00,202.75,202.77,202.70,202.72,51070
2019/11/18,12:27:00,202.72,202.72,202.67,202.67,39964
2019/11/18,12:28:00,202.67,202.69,202.65,202.66,15350
2019/11/18,12:29:00,202.67,202.68,202.60,202.60,12492
2019/11/18,12:30:00,202.60,202.60,202.54,202.57,33772
2019/11/18,12:31:00,202.57,202.58,202.53,202.58,23712
2019/11/18,12:32:00,202.58,202.62,202.58,202.60,15417
2019/11/18,12:33:00,202.60,202.60,202.57,202.58,10935
2019/11/18,12:34:00,202.59,202.64,202.57,202.63,7692
2019/11/18,12:35:00,202.63,202.66,202.63,202.65,107065
2019/11/18,12:36:00,202.65,202.66,202.63,202.65,13196
2019/11/18,12:37:00,202.65,202.65,202.62,202.62,25670
2019/11/18,12:38:00,202.61,202.64,202.61,202.64,7794
2019/11/18,12:39:00,202.64,202.68,202.64,202.67,8891
2019/11/18,12:40:00,202.67,202.70,202.67,202.69,26505
2019/11/18,12:41:00,202.69,202.72,202.69,202.72,74002
2019/11/18,12:42:00,202.74,202.74,202.72,202.73,7916
2019/11/18,12:43:00,202.72,202.74,202.72,202.72,4015
2019/11/18,12:44:00,202.72,202.73,202.70,202.70,6089
2019/11/18,12:45:00,202.70,202.72,202.70,202.71,16907
2019/11/18,12:46:00,202.72,202.72,202.68,202.69,18532
2019/11/18,12:47:00,202.68,202.68,202.66,202.68,14620
2019/11/18,12:48:00,202.68,202.70,202.68,202.69,6897
2019/11/18,12:49:00,202.69,202.70,202.68,202.70,3519
2019/11/18,12:50:00,202.70,202.70,202.66,202.69,6468
2019/11/18,12:51:00,202.70,202.70,202.68,202.70,6683
2019/11/18,12:52:00,202.70,202.70,202.68,202.69,2977
2019/11/18,12:53:00,202.69,202.69,202.65,202.65,18407
2019/11/18,12:54:00,202.67,202.68,202.67,202.68,7867
2019/11/18,12:55:00,202.68,202.68,202.67,202.68,11925
2019/11/18,12:56:00,202.68,202.72,202.68,202.70,6759
2019/11/18,12:57:00,202.70,202.70,202.66,202.67,5463
2019/11/18,12:58:00,202.67,202.69,202.65,202.68,8985
2019/11/18,12:59:00,202.68,202.69,202.68,202.68,402140
2019/11/18,13:00:00,202.68,202.70,202.68,202.70,2934
2019/11/18,13:01:00,202.70,202.70,202.66,202.68,12849
2019/11/18,13:02:00,202.68,202.71,202.65,202.65,3924
2019/11/18,13:03:00,202.66,202.66,202.63,202.63,9351
2019/11/18,13:04:00,202.63,202.68,202.63,202.66,18237
2019/11/18,13:05:00,202.66,202.70,202.66,202.69,4178
2019/11/18,13:06:00,202.69,202.70,202.68,202.69,34951
2019/11/18,13:07:00,202.69,202.71,202.67,202.68,9891
2019/11/18,13:08:00,202.68,202.68,202.66,202.66,3457
2019/11/18,13:09:00,202.66,202.68,202.65,202.65,6241
2019/11/18,13:10:00,202.64,202.67,202.64,202.66,13657
2019/11/18,13:11:00,202.66,202.68,202.66,202.66,22012
2019/11/18,13:12:00,202.68,202.69,202.67,202.68,52085
2019/11/18,13:13:00,202.68,202.73,202.68,202.72,45865
2019/11/18,13:14:00,202.72,202.72,202.69,202.70,9928
2019/11/18,13:15:00,202.70,202.74,202.70,202.74,8578
2019/11/18,13:16:00,202.74,202.74,202.71,202.72,22530
2019/11/18,13:17:00,202.72,202.79,202.72,202.78,19369
2019/11/18,13:18:00,202.77,202.78,202.76,202.77,50097
2019/11/18,13:19:00,202.77,202.79,202.75,202.78,11771
2019/11/18,13:20:00,202.78,202.79,202.77,202.78,99405
2019/11/18,13:21:00,202.78,202.81,202.78,202.81,13412
2019/11/18,13:22:00,202.81,202.83,202.80,202.81,11143
2019/11/18,13:23:00,202.82,202.85,202.82,202.83,13403
2019/11/18,13:24:00,202.83,202.85,202.83,202.84,10059
2019/11/18,13:25:00,202.84,202.88,202.84,202.88,13893
2019/11/18,13:26:00,202.88,202.88,202.87,202.87,7958
2019/11/18,13:27:00,202.87,202.90,202.87,202.90,13146
2019/11/18,13:28:00,202.90,202.92,202.89,202.91,22517
2019/11/18,13:29:00,202.91,202.93,202.90,202.90,22859
2019/11/18,13:30:00,202.90,202.92,202.90,202.90,5811
2019/11/18,13:31:00,202.90,202.93,202.90,202.92,27107
2019/11/18,13:32:00,202.92,202.92,202.89,202.89,9477
2019/11/18,13:33:00,202.90,202.93,202.89,202.92,12169
2019/11/18,13:34:00,202.92,202.96,202.91,202.92,74621
2019/11/18,13:35:00,202.92,202.96,202.92,202.96,8438
2019/11/18,13:36:00,202.96,202.97,202.95,202.96,18810
2019/11/18,13:37:00,202.96,202.99,202.95,202.98,14428
2019/11/18,13:38:00,202.98,203.03,202.98,203.01,66231
2019/11/18,13:39:00,203.01,203.02,202.98,202.99,31270
2019/11/18,13:40:00,202.99,203.00,202.97,202.99,19838
2019/11/18,13:41:00,202.99,203.01,202.98,202.99,21431
2019/11/18,13:42:00,202.99,203.02,202.99,203.01,35382
2019/11/18,13:43:00,203.02,203.10,203.02,203.10,109481
2019/11/18,13:44:00,203.10,203.14,203.07,203.07,43572
2019/11/18,13:45:00,203.07,203.08,203.04,203.04,19854
2019/11/18,13:46:00,203.04,203.04,203.02,203.02,9579
2019/11/18,13:47:00,203.01,203.02,202.98,203.00,16045
2019/11/18,13:48:00,203.00,203.03,202.98,203.03,20155
2019/11/18,13:49:00,203.02,203.07,203.02,203.05,11322
2019/11/18,13:50:00,203.05,203.09,203.05,203.08,5262
2019/11/18,13:51:00,203.08,203.09,203.06,203.08,425144
2019/11/18,13:52:00,203.07,203.09,203.04,203.05,12278
2019/11/18,13:53:00,203.05,203.07,203.04,203.05,21003
2019/11/18,13:54:00,203.05,203.05,203.02,203.05,20541
2019/11/18,13:55:00,203.04,203.06,203.04,203.06,8633
2019/11/18,13:56:00,203.05,203.08,203.05,203.07,14598
2019/11/18,13:57:00,203.07,203.08,203.05,203.07,11141
2019/11/18,13:58:00,203.07,203.07,203.06,203.06,415669
2019/11/18,13:59:00,203.06,203.07,203.05,203.05,9383
2019/11/18,14:00:00,203.05,203.05,203.03,203.05,5345
2019/11/18,14:01:00,203.05,203.06,203.03,203.03,31837
2019/11/18,14:02:00,203.03,203.03,202.95,202.96,54046
2019/11/18,14:03:00,202.96,202.96,202.94,202.94,18899
2019/11/18,14:04:00,202.95,202.96,202.94,202.96,15578
2019/11/18,14:05:00,202.96,202.96,202.93,202.96,8772
2019/11/18,14:06:00,202.96,202.99,202.96,202.99,9350
2019/11/18,14:07:00,202.99,203.01,202.99,203.00,16746
2019/11/18,14:08:00,203.00,203.05,203.00,203.05,10921
2019/11/18,14:09:00,203.04,203.07,203.04,203.07,14081
2019/11/18,14:10:00,203.07,203.10,203.06,203.10,35351
2019/11/18,14:11:00,203.10,203.12,203.09,203.12,11495
2019/11/18,14:12:00,203.12,203.13,203.11,203.11,19798
2019/11/18,14:13:00,203.11,203.13,203.11,203.12,23029
2019/11/18,14:14:00,203.12,203.12,203.09,203.10,34110
2019/11/18,14:15:00,203.10,203.11,203.09,203.11,8810
2019/11/18,14:16:00,203.11,203.13,203.11,203.13,19076
2019/11/18,14:17:00,203.13,203.15,203.12,203.15,10551
2019/11/18,14:18:00,203.15,203.16,203.11,203.14,20506
2019/11/18,14:19:00,203.14,203.14,203.10,203.13,11088
2019/11/18,14:20:00,203.14,203.15,203.13,203.15,19007
2019/11/18,14:21:00,203.15,203.19,203.14,203.18,31844
2019/11/18,14:22:00,203.18,203.24,203.18,203.22,51564
2019/11/18,14:23:00,203.21,203.30,203.21,203.28,48310
2019/11/18,14:24:00,203.28,203.32,203.27,203.31,24635
2019/11/18,14:25:00,203.31,203.34,203.30,203.30,18250
2019/11/18,14:26:00,203.30,203.32,203.29,203.32,15974
2019/11/18,14:27:00,203.33,203.33,203.27,203.27,14800
2019/11/18,14:28:00,203.27,203.28,203.23,203.26,15034
2019/11/18,14:29:00,203.26,203.29,203.26,203.26,24757
2019/11/18,14:30:00,203.27,203.29,203.27,203.28,19071
2019/11/18,14:31:00,203.28,203.29,203.25,203.27,13931
2019/11/18,14:32:00,203.27,203.28,203.25,203.28,14157
2019/11/18,14:33:00,203.27,203.28,203.26,203.28,11899
2019/11/18,14:34:00,203.29,203.29,203.27,203.28,8291
2019/11/18,14:35:00,203.27,203.27,203.24,203.26,10004
2019/11/18,14:36:00,203.26,203.31,203.25,203.31,15345
2019/11/18,14:37:00,203.31,203.34,203.29,203.33,19680
2019/11/18,14:38:00,203.33,203.34,203.29,203.30,23542
2019/11/18,14:39:00,203.29,203.32,203.28,203.32,9016
2019/11/18,14:40:00,203.33,203.34,203.30,203.31,14388
2019/11/18,14:41:00,203.31,203.35,203.31,203.35,9540
2019/11/18,14:42:00,203.36,203.38,203.34,203.37,34851
2019/11/18,14:43:00,203.36,203.39,203.34,203.38,18789
2019/11/18,14:44:00,203.38,203.39,203.37,203.37,12984
2019/11/18,14:45:00,203.37,203.37,203.33,203.34,14956
2019/11/18,14:46:00,203.34,203.38,203.34,203.37,15762
2019/11/18,14:47:00,203.37,203.37,203.32,203.34,12658
2019/11/18,14:48:00,203.33,203.34,203.30,203.32,41739
2019/11/18,14:49:00,203.32,203.32,203.28,203.29,13345
2019/11/18,14:50:00,203.29,203.31,203.26,203.27,13106
2019/11/18,14:51:00,203.27,203.30,203.27,203.29,8762
2019/11/18,14:52:00,203.29,203.29,203.28,203.29,6954
2019/11/18,14:53:00,203.29,203.30,203.27,203.30,14568
2019/11/18,14:54:00,203.30,203.31,203.28,203.29,14933
2019/11/18,14:55:00,203.29,203.30,203.28,203.29,447620
2019/11/18,14:56:00,203.29,203.29,203.26,203.28,5380
2019/11/18,14:57:00,203.28,203.28,203.26,203.26,5746
2019/11/18,14:58:00,203.26,203.29,203.25,203.27,8413
2019/11/18,14:59:00,203.27,203.28,203.25,203.26,8337
2019/11/18,15:00:00,203.26,203.27,203.24,203.26,13289
2019/11/18,15:01:00,203.26,203.28,203.24,203.24,18869
2019/11/18,15:02:00,203.23,203.26,203.22,203.25,13059
2019/11/18,15:03:00,203.25,203.26,203.18,203.19,12399
2019/11/18,15:04:00,203.18,203.22,203.18,203.22,19077
2019/11/18,15:05:00,203.22,203.23,203.20,203.20,32922
2019/11/18,15:06:00,203.20,203.21,203.19,203.19,7062
2019/11/18,15:07:00,203.19,203.21,203.19,203.21,12162
2019/11/18,15:08:00,203.21,203.23,203.20,203.22,60042
2019/11/18,15:09:00,203.23,203.23,203.21,203.21,6522
2019/11/18,15:10:00,203.21,203.24,203.21,203.23,10800
2019/11/18,15:11:00,203.23,203.23,203.18,203.19,24112
2019/11/18,15:12:00,203.20,203.22,203.17,203.20,21812
2019/11/18,15:13:00,203.20,203.24,203.20,203.24,22013
2019/11/18,15:14:00,203.24,203.27,203.22,203.25,40232
2019/11/18,15:15:00,203.25,203.28,203.23,203.23,39935
2019/11/18,15:16:00,203.25,203.25,203.13,203.13,77400
2019/11/18,15:17:00,203.14,203.14,203.04,203.06,66617
2019/11/18,15:18:00,203.07,203.08,203.02,203.02,22975
2019/11/18,15:19:00,203.02,203.02,202.95,202.99,48194
2019/11/18,15:20:00,202.99,203.04,202.99,203.03,23751
2019/11/18,15:21:00,203.03,203.04,203.00,203.04,21982
2019/11/18,15:22:00,203.04,203.11,203.04,203.11,23296
2019/11/18,15:23:00,203.11,203.11,203.07,203.09,12511
2019/11/18,15:24:00,203.09,203.10,203.08,203.08,14253
2019/11/18,15:25:00,203.08,203.09,203.07,203.08,13472
2019/11/18,15:26:00,203.08,203.12,203.08,203.12,12532
2019/11/18,15:27:00,203.13,203.13,203.09,203.13,13509
2019/11/18,15:28:00,203.13,203.13,203.08,203.08,20726
2019/11/18,15:29:00,203.08,203.12,203.08,203.11,9506
2019/11/18,15:30:00,203.11,203.11,203.07,203.09,12332
2019/11/18,15:31:00,203.09,203.09,203.04,203.04,16593
2019/11/18,15:32:00,203.04,203.08,203.03,203.05,14454
2019/11/18,15:33:00,203.05,203.07,203.03,203.05,12312
2019/11/18,15:34:00,203.05,203.06,203.02,203.03,19650
2019/11/18,15:35:00,203.03,203.05,203.02,203.04,13930
2019/11/18,15:36:00,203.04,203.05,203.01,203.01,11960
2019/11/18,15:37:00,203.01,203.01,202.96,202.97,65356
2019/11/18,15:38:00,202.98,202.98,202.93,202.94,47940
2019/11/18,15:39:00,202.94,203.01,202.93,203.01,26123
2019/11/18,15:40:00,203.01,203.06,203.01,203.05,38869
2019/11/18,15:41:00,203.05,203.06,202.99,202.99,17197
2019/11/18,15:42:00,203.00,203.00,202.94,202.97,40648
2019/11/18,15:43:00,202.97,202.99,202.97,202.98,16457
2019/11/18,15:44:00,202.99,202.99,202.96,202.97,19864
2019/11/18,15:45:00,202.97,202.98,202.95,202.97,55516
2019/11/18,15:46:00,202.97,202.98,202.93,202.97,17741
2019/11/18,15:47:00,202.98,202.98,202.95,202.96,25687
2019/11/18,15:48:00,202.95,202.96,202.93,202.93,12705
2019/11/18,15:49:00,202.94,202.94,202.90,202.94,35545
2019/11/18,15:50:00,202.94,202.94,202.87,202.87,71971
2019/11/18,15:51:00,202.88,202.91,202.82,202.88,130996
2019/11/18,15:52:00,202.89,202.89,202.82,202.82,23216
2019/11/18,15:53:00,202.82,202.93,202.82,202.93,87784
2019/11/18,15:54:00,202.93,202.97,202.91,202.97,66092
2019/11/18,15:55:00,202.97,203.01,202.93,203.00,140622
2019/11/18,15:56:00,203.00,203.04,202.94,202.98,90748
2019/11/18,15:57:00,202.98,203.00,202.91,202.91,70783
2019/11/18,15:58:00,202.91,202.99,202.90,202.98,121111
2019/11/18,15:59:00,202.98,203.01,202.95,202.99,156996
2019/11/18,16:00:00,202.99,203.09,202.98,203.07,340176
2019/11/19,09:31:00,203.84,203.84,203.70,203.78,97367
2019/11/19,09:32:00,203.78,203.81,203.66,203.70,83047
2019/11/19,09:33:00,203.71,203.71,203.59,203.62,97767
2019/11/19,09:34:00,203.63,203.63,203.55,203.60,177622
2019/11/19,09:35:00,203.60,203.65,203.53,203.61,72339
2019/11/19,09:36:00,203.61,203.67,203.59,203.65,50455
2019/11/19,09:37:00,203.66,203.69,203.56,203.56,64880
2019/11/19,09:38:00,203.56,203.57,203.50,203.53,53251
2019/11/19,09:39:00,203.53,203.62,203.50,203.60,51488
2019/11/19,09:40:00,203.60,203.68,203.60,203.61,55156
2019/11/19,09:41:00,203.62,203.65,203.58,203.58,57002
2019/11/19,09:42:00,203.58,203.59,203.54,203.55,40393
2019/11/19,09:43:00,203.54,203.56,203.47,203.52,77575
2019/11/19,09:44:00,203.53,203.55,203.49,203.52,28420
2019/11/19,09:45:00,203.52,203.54,203.47,203.47,32084
2019/11/19,09:46:00,203.49,203.52,203.46,203.48,50998
2019/11/19,09:47:00,203.48,203.48,203.39,203.45,95708
2019/11/19,09:48:00,203.45,203.47,203.41,203.45,28549
2019/11/19,09:49:00,203.45,203.52,203.44,203.52,33263
2019/11/19,09:50:00,203.53,203.56,203.50,203.53,96719
2019/11/19,09:51:00,203.53,203.60,203.50,203.54,35344
2019/11/19,09:52:00,203.54,203.54,203.31,203.34,59596
2019/11/19,09:53:00,203.35,203.41,203.31,203.32,27849
2019/11/19,09:54:00,203.32,203.37,203.30,203.31,73754
2019/11/19,09:55:00,203.31,203.31,203.24,203.28,42276
2019/11/19,09:56:00,203.28,203.39,203.28,203.34,30536
2019/11/19,09:57:00,203.36,203.39,203.30,203.36,18604
2019/11/19,09:58:00,203.36,203.37,203.33,203.34,35021
2019/11/19,09:59:00,203.34,203.34,203.24,203.25,34701
2019/11/19,10:00:00,203.25,203.29,203.22,203.28,41926
2019/11/19,10:01:00,203.27,203.31,203.24,203.30,28774
2019/11/19,10:02:00,203.30,203.37,203.26,203.32,29289
2019/11/19,10:03:00,203.32,203.33,203.19,203.19,35635
2019/11/19,10:04:00,203.19,203.21,203.12,203.15,46884
2019/11/19,10:05:00,203.14,203.20,203.11,203.13,25850
2019/11/19,10:06:00,203.13,203.19,203.12,203.17,19803
2019/11/19,10:07:00,203.17,203.18,203.10,203.15,26942
2019/11/19,10:08:00,203.14,203.15,203.08,203.08,55681
2019/11/19,10:09:00,203.08,203.12,203.01,203.12,28278
2019/11/19,10:10:00,203.12,203.17,203.08,203.11,27260
2019/11/19,10:11:00,203.11,203.22,203.11,203.21,38737
2019/11/19,10:12:00,203.21,203.26,203.18,203.24,73643
2019/11/19,10:13:00,203.25,203.32,203.24,203.31,24906
2019/11/19,10:14:00,203.31,203.34,203.26,203.34,110806
2019/11/19,10:15:00,203.34,203.34,203.27,203.28,53557
2019/11/19,10:16:00,203.28,203.30,203.26,203.29,15271
2019/11/19,10:17:00,203.30,203.36,203.27,203.34,46723
2019/11/19,10:18:00,203.35,203.42,203.34,203.41,42372
2019/11/19,10:19:00,203.41,203.44,203.40,203.42,49794
2019/11/19,10:20:00,203.43,203.47,203.40,203.42,91274
2019/11/19,10:21:00,203.42,203.43,203.38,203.38,67191
2019/11/19,10:22:00,203.39,203.41,203.38,203.39,23953
2019/11/19,10:23:00,203.39,203.39,203.28,203.33,55844
2019/11/19,10:24:00,203.33,203.35,203.30,203.32,17475
2019/11/19,10:25:00,203.32,203.34,203.31,203.32,13666
2019/11/19,10:26:00,203.33,203.40,203.33,203.34,33842
2019/11/19,10:27:00,203.34,203.40,203.31,203.33,56310
2019/11/19,10:28:00,203.33,203.35,203.28,203.29,17495
2019/11/19,10:29:00,203.29,203.29,203.21,203.28,28036
2019/11/19,10:30:00,203.29,203.35,203.29,203.35,20121
2019/11/19,10:31:00,203.35,203.38,203.20,203.21,48322
2019/11/19,10:32:00,203.21,203.30,203.15,203.25,67427
2019/11/19,10:33:00,203.26,203.31,203.22,203.29,23115
2019/11/19,10:34:00,203.31,203.34,203.23,203.28,37549
2019/11/19,10:35:00,203.28,203.31,203.25,203.29,21294
2019/11/19,10:36:00,203.29,203.32,203.27,203.32,16171
2019/11/19,10:37:00,203.32,203.32,203.22,203.25,27942
2019/11/19,10:38:00,203.25,203.30,203.23,203.25,15303
2019/11/19,10:39:00,203.24,203.29,203.24,203.26,7037
2019/11/19,10:40:00,203.27,203.35,203.27,203.31,39088
2019/11/19,10:41:00,203.31,203.37,203.30,203.35,21347
2019/11/19,10:42:00,203.35,203.35,203.28,203.28,17333
2019/11/19,10:43:00,203.28,203.32,203.27,203.29,74881
2019/11/19,10:44:00,203.29,203.31,203.25,203.25,14207
2019/11/19,10:45:00,203.25,203.28,203.24,203.24,19406
2019/11/19,10:46:00,203.24,203.28,203.24,203.25,17118
2019/11/19,10:47:00,203.25,203.27,203.24,203.24,7490
2019/11/19,10:48:00,203.23,203.24,203.02,203.03,122350
2019/11/19,10:49:00,203.02,203.02,202.94,202.94,62679
2019/11/19,10:50:00,202.94,202.98,202.91,202.92,90982
2019/11/19,10:51:00,202.92,203.00,202.89,202.89,31930
2019/11/19,10:52:00,202.89,202.89,202.76,202.77,58596
2019/11/19,10:53:00,202.76,202.82,202.73,202.76,29730
2019/11/19,10:54:00,202.76,202.81,202.72,202.76,23980
2019/11/19,10:55:00,202.75,202.86,202.75,202.79,202744
2019/11/19,10:56:00,202.79,202.81,202.75,202.75,14032
2019/11/19,10:57:00,202.75,202.75,202.60,202.65,100214
2019/11/19,10:58:00,202.64,202.65,202.59,202.61,26838
2019/11/19,10:59:00,202.61,202.71,202.60,202.70,36295
2019/11/19,11:00:00,202.71,202.74,202.70,202.71,53599
2019/11/19,11:01:00,202.71,202.76,202.69,202.76,31994
2019/11/19,11:02:00,202.76,202.81,202.75,202.81,36305
2019/11/19,11:03:00,202.82,202.90,202.82,202.88,63806
2019/11/19,11:04:00,202.88,202.88,202.83,202.85,31690
2019/11/19,11:05:00,202.85,202.85,202.77,202.83,53319
2019/11/19,11:06:00,202.83,202.83,202.78,202.81,25366
2019/11/19,11:07:00,202.81,202.84,202.79,202.83,18567
2019/11/19,11:08:00,202.83,202.87,202.82,202.85,45759
2019/11/19,11:09:00,202.85,202.89,202.84,202.85,50815
2019/11/19,11:10:00,202.86,202.90,202.84,202.90,28450
2019/11/19,11:11:00,202.90,202.94,202.87,202.88,61030
2019/11/19,11:12:00,202.88,202.88,202.84,202.87,53696
2019/11/19,11:13:00,202.87,202.87,202.80,202.83,78913
2019/11/19,11:14:00,202.83,202.88,202.81,202.88,40701
2019/11/19,11:15:00,202.89,202.95,202.89,202.93,70454
2019/11/19,11:16:00,202.94,202.95,202.89,202.91,46910
2019/11/19,11:17:00,202.91,202.95,202.90,202.94,15584
2019/11/19,11:18:00,202.94,202.99,202.94,202.99,57765
2019/11/19,11:19:00,202.99,203.07,202.99,203.03,36637
2019/11/19,11:20:00,203.04,203.06,203.01,203.03,42351
2019/11/19,11:21:00,203.03,203.07,203.03,203.04,20689
2019/11/19,11:22:00,203.05,203.06,202.98,202.99,39483
2019/11/19,11:23:00,202.99,203.02,202.98,203.00,16329
2019/11/19,11:24:00,203.00,203.07,203.00,203.06,16676
2019/11/19,11:25:00,203.06,203.10,203.06,203.07,19127
2019/11/19,11:26:00,203.07,203.13,203.05,203.10,15601
2019/11/19,11:27:00,203.10,203.12,203.08,203.12,14797
2019/11/19,11:28:00,203.12,203.20,203.12,203.17,30354
2019/11/19,11:29:00,203.17,203.22,203.17,203.21,33717
2019/11/19,11:30:00,203.21,203.23,203.17,203.22,31924
2019/11/19,11:31:00,203.22,203.23,203.19,203.22,11673
2019/11/19,11:32:00,203.23,203.28,203.22,203.28,24670
2019/11/19,11:33:00,203.28,203.30,203.27,203.30,21512
2019/11/19,11:34:00,203.30,203.34,203.29,203.32,66229
2019/11/19,11:35:00,203.32,203.32,203.28,203.29,23872
2019/11/19,11:36:00,203.29,203.30,203.24,203.25,65944
2019/11/19,11:37:00,203.25,203.28,203.23,203.23,32455
2019/11/19,11:38:00,203.23,203.25,203.23,203.25,8077
2019/11/19,11:39:00,203.25,203.58,203.22,203.56,240990
2019/11/19,11:40:00,203.55,203.66,203.52,203.52,108217
2019/11/19,11:41:00,203.52,203.57,203.44,203.44,82409
2019/11/19,11:42:00,203.44,203.47,203.41,203.42,59748
2019/11/19,11:43:00,203.42,203.48,203.41,203.46,21514
2019/11/19,11:44:00,203.46,203.50,203.46,203.48,29175
2019/11/19,11:45:00,203.48,203.50,203.45,203.45,216827
2019/11/19,11:46:00,203.46,203.50,203.41,203.44,47677
2019/11/19,11:47:00,203.46,203.46,203.35,203.36,57352
2019/11/19,11:48:00,203.37,203.42,203.33,203.39,72003
2019/11/19,11:49:00,203.39,203.44,203.39,203.42,30053
2019/11/19,11:50:00,203.42,203.45,203.41,203.44,9475
2019/11/19,11:51:00,203.45,203.51,203.43,203.50,16699
2019/11/19,11:52:00,203.50,203.54,203.48,203.48,9799
2019/11/19,11:53:00,203.49,203.52,203.47,203.50,15390
2019/11/19,11:54:00,203.51,203.52,203.45,203.52,17064
2019/11/19,11:55:00,203.52,203.54,203.49,203.53,14676
2019/11/19,11:56:00,203.54,203.55,203.51,203.52,13921
2019/11/19,11:57:00,203.52,203.54,203.49,203.51,21066
2019/11/19,11:58:00,203.51,203.54,203.50,203.54,10835
2019/11/19,11:59:00,203.54,203.58,203.53,203.55,14122
2019/11/19,12:00:00,203.55,203.59,203.51,203.58,27738
2019/11/19,12:01:00,203.58,203.65,203.56,203.56,39114
2019/11/19,12:02:00,203.56,203.56,203.53,203.53,29240
2019/11/19,12:03:00,203.53,203.54,203.52,203.52,25536
2019/11/19,12:04:00,203.52,203.53,203.48,203.49,15567
2019/11/19,12:05:00,203.49,203.54,203.49,203.53,11923
2019/11/19,12:06:00,203.53,203.53,203.24,203.43,244243
2019/11/19,12:07:00,203.43,203.44,203.30,203.38,39952
2019/11/19,12:08:00,203.38,203.41,203.33,203.38,16661
2019/11/19,12:09:00,203.39,203.39,203.32,203.35,22626
2019/11/19,12:10:00,203.35,203.39,203.33,203.38,23938
2019/11/19,12:11:00,203.37,203.44,203.36,203.41,13324
2019/11/19,12:12:00,203.41,203.42,203.34,203.37,13735
2019/11/19,12:13:00,203.37,203.38,203.33,203.34,9249
2019/11/19,12:14:00,203.34,203.37,203.33,203.37,56710
2019/11/19,12:15:00,203.38,203.42,203.38,203.42,23066
2019/11/19,12:16:00,203.41,203.44,203.38,203.41,18009
2019/11/19,12:17:00,203.42,203.44,203.42,203.43,30289
2019/11/19,12:18:00,203.43,203.47,203.41,203.46,16800
2019/11/19,12:19:00,203.46,203.53,203.46,203.49,43332
2019/11/19,12:20:00,203.49,203.51,203.47,203.47,20569
2019/11/19,12:21:00,203.47,203.52,203.47,203.51,11888
2019/11/19,12:22:00,203.51,203.57,203.51,203.57,11171
2019/11/19,12:23:00,203.57,203.60,203.57,203.60,21677
2019/11/19,12:24:00,203.60,203.60,203.58,203.59,15777
2019/11/19,12:25:00,203.59,203.59,203.55,203.57,23820
2019/11/19,12:26:00,203.57,203.58,203.53,203.54,12278
2019/11/19,12:27:00,203.54,203.54,203.46,203.47,23136
2019/11/19,12:28:00,203.47,203.50,203.46,203.50,9262
2019/11/19,12:29:00,203.49,203.50,203.46,203.47,11924
2019/11/19,12:30:00,203.47,203.48,203.47,203.48,15031
2019/11/19,12:31:00,203.48,203.48,203.42,203.43,13571
2019/11/19,12:32:00,203.42,203.46,203.39,203.44,18316
2019/11/19,12:33:00,203.44,203.45,203.39,203.40,11622
2019/11/19,12:34:00,203.39,203.41,203.37,203.39,6686
2019/11/19,12:35:00,203.39,203.39,203.33,203.35,37043
2019/11/19,12:36:00,203.35,203.35,203.31,203.33,32763
2019/11/19,12:37:00,203.33,203.36,203.28,203.32,177748
2019/11/19,12:38:00,203.32,203.35,203.32,203.32,45295
2019/11/19,12:39:00,203.31,203.38,203.31,203.37,26820
2019/11/19,12:40:00,203.37,203.38,203.36,203.36,153140
2019/11/19,12:41:00,203.37,203.37,203.30,203.31,174620
2019/11/19,12:42:00,203.31,203.31,203.27,203.29,22018
2019/11/19,12:43:00,203.29,203.31,203.27,203.29,20520
2019/11/19,12:44:00,203.29,203.29,203.25,203.25,7749
2019/11/19,12:45:00,203.26,203.26,203.20,203.22,23973
2019/11/19,12:46:00,203.22,203.27,203.19,203.26,17761
2019/11/19,12:47:00,203.26,203.34,203.26,203.34,26648
2019/11/19,12:48:00,203.34,203.37,203.34,203.35,24671
2019/11/19,12:49:00,203.35,203.41,203.35,203.40,27088
2019/11/19,12:50:00,203.40,203.42,203.40,203.42,10011
2019/11/19,12:51:00,203.42,203.43,203.36,203.36,25337
2019/11/19,12:52:00,203.36,203.39,203.36,203.37,11902
2019/11/19,12:53:00,203.37,203.39,203.35,203.39,6657
2019/11/19,12:54:00,203.39,203.41,203.38,203.39,5418
2019/11/19,12:55:00,203.38,203.38,203.34,203.34,4938
2019/11/19,12:56:00,203.34,203.39,203.34,203.37,122477
2019/11/19,12:57:00,203.37,203.40,203.36,203.40,29021
2019/11/19,12:58:00,203.40,203.41,203.39,203.40,6710
2019/11/19,12:59:00,203.40,203.41,203.39,203.41,3554
2019/11/19,13:00:00,203.40,203.42,203.40,203.42,111141
2019/11/19,13:01:00,203.42,203.43,203.40,203.40,24841
2019/11/19,13:02:00,203.40,203.40,203.32,203.33,25879
2019/11/19,13:03:00,203.33,203.33,203.29,203.30,22349
2019/11/19,13:04:00,203.30,203.32,203.25,203.30,51408
2019/11/19,13:05:00,203.31,203.35,203.31,203.34,15841
2019/11/19,13:06:00,203.34,203.35,203.31,203.31,19640
2019/11/19,13:07:00,203.32,203.33,203.29,203.29,22811
2019/11/19,13:08:00,203.29,203.33,203.29,203.32,11327
2019/11/19,13:09:00,203.32,203.33,203.29,203.32,23201
2019/11/19,13:10:00,203.33,203.35,203.31,203.35,6750
2019/11/19,13:11:00,203.34,203.35,203.31,203.35,12551
2019/11/19,13:12:00,203.34,203.37,203.33,203.35,15804
2019/11/19,13:13:00,203.36,203.39,203.36,203.37,417556
2019/11/19,13:14:00,203.37,203.40,203.36,203.38,11875
2019/11/19,13:15:00,203.38,203.43,203.37,203.40,21549
2019/11/19,13:16:00,203.40,203.43,203.40,203.40,18315
2019/11/19,13:17:00,203.40,203.44,203.40,203.44,18484
2019/11/19,13:18:00,203.43,203.47,203.43,203.47,12824
2019/11/19,13:19:00,203.45,203.47,203.43,203.43,161687
2019/11/19,13:20:00,203.43,203.46,203.43,203.46,6622
2019/11/19,13:21:00,203.46,203.49,203.45,203.49,19185
2019/11/19,13:22:00,203.49,203.51,203.45,203.46,36884
2019/11/19,13:23:00,203.45,203.46,203.43,203.44,7983
2019/11/19,13:24:00,203.45,203.45,203.41,203.43,17707
2019/11/19,13:25:00,203.43,203.44,203.41,203.43,21526
2019/11/19,13:26:00,203.41,203.45,203.41,203.44,6067
2019/11/19,13:27:00,203.44,203.47,203.44,203.47,16237
2019/11/19,13:28:00,203.45,203.45,203.41,203.41,8235
2019/11/19,13:29:00,203.41,203.44,203.41,203.43,5794
2019/11/19,13:30:00,203.43,203.43,203.39,203.41,11369
2019/11/19,13:31:00,203.41,203.41,203.37,203.40,10335
2019/11/19,13:32:00,203.40,203.44,203.39,203.44,5985
2019/11/19,13:33:00,203.44,203.45,203.41,203.41,7243
2019/11/19,13:34:00,203.41,203.44,203.40,203.43,15426
2019/11/19,13:35:00,203.43,203.45,203.42,203.45,5780
2019/11/19,13:36:00,203.44,203.46,203.41,203.41,20960
2019/11/19,13:37:00,203.41,203.42,203.39,203.41,8579
2019/11/19,13:38:00,203.41,203.41,203.37,203.37,17486
2019/11/19,13:39:00,203.37,203.40,203.37,203.39,9059
2019/11/19,13:40:00,203.39,203.45,203.38,203.45,14456
2019/11/19,13:41:00,203.45,203.48,203.45,203.46,11486
2019/11/19,13:42:00,203.46,203.49,203.46,203.48,14782
2019/11/19,13:43:00,203.48,203.51,203.48,203.49,15407
2019/11/19,13:44:00,203.49,203.49,203.46,203.47,10694
2019/11/19,13:45:00,203.48,203.49,203.45,203.47,6946
2019/11/19,13:46:00,203.47,203.50,203.46,203.46,7532
2019/11/19,13:47:00,203.47,203.49,203.46,203.47,7125
2019/11/19,13:48:00,203.47,203.49,203.47,203.47,5761
2019/11/19,13:49:00,203.47,203.53,203.47,203.52,9183
2019/11/19,13:50:00,203.50,203.53,203.48,203.52,15666
2019/11/19,13:51:00,203.52,203.53,203.48,203.51,8082
2019/11/19,13:52:00,203.51,203.51,203.48,203.49,5279
2019/11/19,13:53:00,203.49,203.51,203.43,203.45,11624
2019/11/19,13:54:00,203.45,203.46,203.44,203.45,4411
2019/11/19,13:55:00,203.44,203.46,203.43,203.44,5578
2019/11/19,13:56:00,203.44,203.47,203.43,203.47,5260
2019/11/19,13:57:00,203.47,203.47,203.44,203.44,20962
2019/11/19,13:58:00,203.44,203.48,203.44,203.46,13718
2019/11/19,13:59:00,203.46,203.49,203.45,203.45,18892
2019/11/19,14:00:00,203.45,203.45,203.42,203.42,19696
2019/11/19,14:01:00,203.43,203.50,203.43,203.50,21374
2019/11/19,14:02:00,203.50,203.55,203.50,203.53,17141
2019/11/19,14:03:00,203.53,203.56,203.53,203.56,8095
2019/11/19,14:04:00,203.56,203.63,203.56,203.58,43174
2019/11/19,14:05:00,203.58,203.59,203.56,203.59,21536
2019/11/19,14:06:00,203.59,203.60,203.57,203.59,16406
2019/11/19,14:07:00,203.60,203.65,203.59,203.65,8885
2019/11/19,14:08:00,203.65,203.70,203.63,203.68,81597
2019/11/19,14:09:00,203.68,203.71,203.67,203.71,15718
2019/11/19,14:10:00,203.71,203.73,203.68,203.69,126631
2019/11/19,14:11:00,203.70,203.71,203.67,203.69,14429
2019/11/19,14:12:00,203.69,203.70,203.66,203.68,12195
2019/11/19,14:13:00,203.68,203.68,203.64,203.66,9858
2019/11/19,14:14:00,203.66,203.67,203.62,203.66,6735
2019/11/19,14:15:00,203.66,203.69,203.66,203.67,7807
2019/11/19,14:16:00,203.67,203.68,203.64,203.65,6664
2019/11/19,14:17:00,203.65,203.68,203.65,203.66,11309
2019/11/19,14:18:00,203.66,203.66,203.64,203.66,4111
2019/11/19,14:19:00,203.66,203.68,203.64,203.67,11004
2019/11/19,14:20:00,203.67,203.68,203.65,203.68,10077
2019/11/19,14:21:00,203.69,203.69,203.63,203.66,16578
2019/11/19,14:22:00,203.66,203.72,203.65,203.67,23658
2019/11/19,14:23:00,203.67,203.78,203.67,203.75,148809
2019/11/19,14:24:00,203.75,203.76,203.73,203.74,5101
2019/11/19,14:25:00,203.74,203.78,203.73,203.77,93639
2019/11/19,14:26:00,203.77,203.77,203.75,203.77,9345
2019/11/19,14:27:00,203.76,203.78,203.74,203.75,39814
2019/11/19,14:28:00,203.75,203.80,203.74,203.80,19016
2019/11/19,14:29:00,203.80,203.80,203.75,203.75,6512
2019/11/19,14:30:00,203.76,203.76,203.73,203.75,21840
2019/11/19,14:31:00,203.75,203.77,203.72,203.72,13775
2019/11/19,14:32:00,203.72,203.73,203.69,203.71,28630
2019/11/19,14:33:00,203.71,203.73,203.68,203.69,22417
2019/11/19,14:34:00,203.69,203.71,203.68,203.69,18721
2019/11/19,14:35:00,203.69,203.70,203.65,203.68,14730
2019/11/19,14:36:00,203.68,203.69,203.66,203.67,4698
2019/11/19,14:37:00,203.67,203.69,203.66,203.67,13581
2019/11/19,14:38:00,203.67,203.67,203.65,203.66,23660
2019/11/19,14:39:00,203.66,203.67,203.64,203.65,10736
2019/11/19,14:40:00,203.65,203.66,203.64,203.64,6706
2019/11/19,14:41:00,203.64,203.65,203.63,203.65,13945
2019/11/19,14:42:00,203.65,203.67,203.65,203.66,13127
2019/11/19,14:43:00,203.66,203.67,203.64,203.67,8121
2019/11/19,14:44:00,203.67,203.69,203.64,203.68,15209
2019/11/19,14:45:00,203.68,203.68,203.65,203.66,7422
2019/11/19,14:46:00,203.66,203.68,203.66,203.66,25854
2019/11/19,14:47:00,203.66,203.68,203.66,203.68,8143
2019/11/19,14:48:00,203.67,203.69,203.66,203.68,7305
2019/11/19,14:49:00,203.68,203.68,203.63,203.64,14480
2019/11/19,14:50:00,203.64,203.69,203.62,203.67,39304
2019/11/19,14:51:00,203.67,203.68,203.62,203.63,4583
2019/11/19,14:52:00,203.63,203.63,203.58,203.58,36841
2019/11/19,14:53:00,203.57,203.57,203.49,203.54,73688
2019/11/19,14:54:00,203.55,203.57,203.52,203.52,12141
2019/11/19,14:55:00,203.52,203.55,203.51,203.52,8020
2019/11/19,14:56:00,203.53,203.53,203.50,203.52,55245
2019/11/19,14:57:00,203.52,203.55,203.51,203.51,16759
2019/11/19,14:58:00,203.52,203.52,203.47,203.48,66914
2019/11/19,14:59:00,203.48,203.53,203.48,203.51,15432
2019/11/19,15:00:00,203.51,203.54,203.51,203.51,42751
2019/11/19,15:01:00,203.51,203.53,203.47,203.50,19086
2019/11/19,15:02:00,203.50,203.57,203.50,203.55,23130
2019/11/19,15:03:00,203.55,203.56,203.49,203.49,17436
2019/11/19,15:04:00,203.50,203.51,203.47,203.51,20197
2019/11/19,15:05:00,203.51,203.51,203.48,203.49,18963
2019/11/19,15:06:00,203.50,203.56,203.47,203.54,22243
2019/11/19,15:07:00,203.54,203.56,203.52,203.55,35862
2019/11/19,15:08:00,203.56,203.60,203.55,203.58,32879
2019/11/19,15:09:00,203.58,203.60,203.57,203.59,10518
2019/11/19,15:10:00,203.59,203.59,203.54,203.55,16959
2019/11/19,15:11:00,203.55,203.60,203.54,203.59,31475
2019/11/19,15:12:00,203.59,203.60,203.58,203.58,17230
2019/11/19,15:13:00,203.58,203.63,203.57,203.62,58404
2019/11/19,15:14:00,203.62,203.64,203.61,203.61,29925
2019/11/19,15:15:00,203.61,203.63,203.61,203.62,3560
2019/11/19,15:16:00,203.62,203.63,203.56,203.58,15289
2019/11/19,15:17:00,203.58,203.61,203.57,203.59,14453
2019/11/19,15:18:00,203.59,203.60,203.55,203.56,10887
2019/11/19,15:19:00,203.56,203.58,203.55,203.57,66325
2019/11/19,15:20:00,203.57,203.58,203.57,203.57,4897
2019/11/19,15:21:00,203.57,203.58,203.54,203.55,9740
2019/11/19,15:22:00,203.55,203.56,203.53,203.54,13608
2019/11/19,15:23:00,203.53,203.54,203.49,203.49,24766
2019/11/19,15:24:00,203.49,203.49,203.41,203.43,33214
2019/11/19,15:25:00,203.43,203.46,203.43,203.44,153716
2019/11/19,15:26:00,203.44,203.45,203.39,203.42,109396
2019/11/19,15:27:00,203.42,203.45,203.42,203.45,7732
2019/11/19,15:28:00,203.45,203.46,203.42,203.46,16671
2019/11/19,15:29:00,203.46,203.47,203.37,203.37,16984
2019/11/19,15:30:00,203.38,203.38,203.36,203.38,14473
2019/11/19,15:31:00,203.38,203.41,203.37,203.40,14464
2019/11/19,15:32:00,203.40,203.44,203.40,203.44,30154
2019/11/19,15:33:00,203.44,203.48,203.43,203.48,9969
2019/11/19,15:34:00,203.48,203.48,203.46,203.47,18082
2019/11/19,15:35:00,203.47,203.49,203.45,203.46,11269
2019/11/19,15:36:00,203.46,203.47,203.43,203.47,58831
2019/11/19,15:37:00,203.48,203.53,203.48,203.53,41909
2019/11/19,15:38:00,203.53,203.57,203.50,203.55,33043
2019/11/19,15:39:00,203.55,203.56,203.54,203.54,34406
2019/11/19,15:40:00,203.54,203.55,203.52,203.54,18141
2019/11/19,15:41:00,203.54,203.54,203.50,203.50,59529
2019/11/19,15:42:00,203.52,203.54,203.52,203.54,82145
2019/11/19,15:43:00,203.54,203.54,203.47,203.48,577761
2019/11/19,15:44:00,203.48,203.48,203.45,203.45,22308
2019/11/19,15:45:00,203.45,203.48,203.44,203.47,19268
2019/11/19,15:46:00,203.47,203.50,203.46,203.50,46500
2019/11/19,15:47:00,203.50,203.53,203.50,203.52,13715
2019/11/19,15:48:00,203.52,203.52,203.41,203.43,40314
2019/11/19,15:49:00,203.43,203.45,203.39,203.42,20744
2019/11/19,15:50:00,203.42,203.49,203.40,203.46,54235
2019/11/19,15:51:00,203.45,203.46,203.29,203.43,189748
2019/11/19,15:52:00,203.43,203.44,203.37,203.38,40950
2019/11/19,15:53:00,203.39,203.42,203.37,203.37,42722
2019/11/19,15:54:00,203.38,203.43,203.38,203.42,24153
2019/11/19,15:55:00,203.43,203.46,203.36,203.40,73676
2019/11/19,15:56:00,203.40,203.42,203.35,203.36,42970
2019/11/19,15:57:00,203.36,203.38,203.32,203.33,98923
2019/11/19,15:58:00,203.32,203.37,203.30,203.36,44114
2019/11/19,15:59:00,203.37,203.39,203.33,203.39,142310
2019/11/19,16:00:00,203.38,203.45,203.34,203.37,300916
2019/11/20,09:31:00,202.85,202.91,202.72,202.77,272547
2019/11/20,09:32:00,202.77,202.88,202.76,202.82,158136
2019/11/20,09:33:00,202.84,202.84,202.71,202.81,95086
2019/11/20,09:34:00,202.80,202.98,202.79,202.98,58395
2019/11/20,09:35:00,202.98,203.01,202.87,202.90,78498
2019/11/20,09:36:00,202.90,202.93,202.79,202.83,47217
2019/11/20,09:37:00,202.84,202.91,202.80,202.84,87679
2019/11/20,09:38:00,202.84,202.89,202.80,202.88,42350
2019/11/20,09:39:00,202.88,202.93,202.88,202.91,45105
2019/11/20,09:40:00,202.92,202.99,202.90,202.93,57809
2019/11/20,09:41:00,202.93,202.99,202.92,202.96,42944
2019/11/20,09:42:00,202.96,202.96,202.89,202.94,19053
2019/11/20,09:43:00,202.93,203.05,202.84,202.84,1034764
2019/11/20,09:44:00,202.84,203.05,202.75,202.77,402559
2019/11/20,09:45:00,202.78,202.80,202.72,202.78,540818
2019/11/20,09:46:00,202.78,202.90,202.78,202.82,166104
2019/11/20,09:47:00,202.82,202.92,202.81,202.90,137985
2019/11/20,09:48:00,202.90,202.99,202.90,202.99,29275
2019/11/20,09:49:00,203.00,203.10,203.00,203.08,76962
2019/11/20,09:50:00,203.08,203.10,202.98,202.99,28984
2019/11/20,09:51:00,202.99,203.02,202.94,202.96,16108
2019/11/20,09:52:00,202.97,203.07,202.97,203.02,53765
2019/11/20,09:53:00,203.01,203.03,202.94,202.96,70829
2019/11/20,09:54:00,202.96,202.99,202.82,202.83,35052
2019/11/20,09:55:00,202.83,202.92,202.83,202.89,49077
2019/11/20,09:56:00,202.89,203.00,202.86,203.00,30515
2019/11/20,09:57:00,203.00,203.02,202.96,202.96,24702
2019/11/20,09:58:00,202.97,203.03,202.97,203.03,22139
2019/11/20,09:59:00,203.02,203.08,202.99,203.06,14087
2019/11/20,10:00:00,203.06,203.08,203.03,203.08,37774
2019/11/20,10:01:00,203.08,203.11,203.02,203.08,42685
2019/11/20,10:02:00,203.09,203.14,203.07,203.13,32633
2019/11/20,10:03:00,203.13,203.16,203.10,203.16,26802
2019/11/20,10:04:00,203.16,203.16,203.11,203.15,29496
2019/11/20,10:05:00,203.15,203.17,203.07,203.10,61970
2019/11/20,10:06:00,203.10,203.11,203.05,203.07,26894
2019/11/20,10:07:00,203.07,203.10,203.04,203.08,14381
2019/11/20,10:08:00,203.08,203.17,203.07,203.17,26719
2019/11/20,10:09:00,203.15,203.21,203.14,203.21,26632
2019/11/20,10:10:00,203.22,203.22,203.13,203.13,35151
2019/11/20,10:11:00,203.13,203.13,203.06,203.06,33685
2019/11/20,10:12:00,203.06,203.11,203.06,203.09,22379
2019/11/20,10:13:00,203.09,203.11,203.04,203.10,17409
2019/11/20,10:14:00,203.11,203.12,203.08,203.10,14504
2019/11/20,10:15:00,203.10,203.10,202.99,203.02,33844
2019/11/20,10:16:00,203.02,203.04,202.97,203.03,22768
2019/11/20,10:17:00,203.03,203.04,202.92,202.96,30402
2019/11/20,10:18:00,202.96,203.02,202.93,203.02,18746
2019/11/20,10:19:00,203.02,203.06,202.97,203.06,24606
2019/11/20,10:20:00,203.06,203.08,203.03,203.06,21208
2019/11/20,10:21:00,203.06,203.10,203.04,203.08,35171
2019/11/20,10:22:00,203.09,203.11,202.99,202.99,27346
2019/11/20,10:23:00,202.98,202.98,202.92,202.96,41055
2019/11/20,10:24:00,202.96,203.03,202.96,203.00,25369
2019/11/20,10:25:00,202.99,203.03,202.84,202.86,92777
2019/11/20,10:26:00,202.86,202.97,202.86,202.97,26914
2019/11/20,10:27:00,202.99,203.03,202.80,202.99,1030115
2019/11/20,10:28:00,203.01,203.17,202.99,203.15,314868
2019/11/20,10:29:00,203.14,203.15,203.08,203.09,229288
2019/11/20,10:30:00,203.09,203.11,203.07,203.08,200012
2019/11/20,10:31:00,203.08,203.18,203.08,203.12,158084
2019/11/20,10:32:00,203.12,203.18,203.09,203.18,66912
2019/11/20,10:33:00,203.18,203.24,203.18,203.20,48188
2019/11/20,10:34:00,203.20,203.21,203.15,203.18,95145
2019/11/20,10:35:00,203.18,203.29,203.16,203.29,49484
2019/11/20,10:36:00,203.28,203.42,203.28,203.34,233638
2019/11/20,10:37:00,203.34,203.40,203.34,203.38,137903
2019/11/20,10:38:00,203.39,203.43,203.32,203.35,57157
2019/11/20,10:39:00,203.35,203.37,203.31,203.32,26975
2019/11/20,10:40:00,203.32,203.35,203.30,203.31,11373
2019/11/20,10:41:00,203.31,203.33,203.28,203.28,16669
2019/11/20,10:42:00,203.28,203.29,203.24,203.26,21409
2019/11/20,10:43:00,203.26,203.27,203.23,203.26,14195
2019/11/20,10:44:00,203.26,203.26,203.24,203.24,20920
2019/11/20,10:45:00,203.24,203.24,203.19,203.22,16785
2019/11/20,10:46:00,203.22,203.23,203.20,203.22,6351
2019/11/20,10:47:00,203.22,203.26,203.22,203.26,16036
2019/11/20,10:48:00,203.26,203.32,203.22,203.24,48650
2019/11/20,10:49:00,203.24,203.30,203.24,203.25,14800
2019/11/20,10:50:00,203.25,203.30,203.25,203.30,10822
2019/11/20,10:51:00,203.30,203.36,203.27,203.35,8797
2019/11/20,10:52:00,203.36,203.40,203.35,203.39,21461
2019/11/20,10:53:00,203.39,203.42,203.37,203.40,19553
2019/11/20,10:54:00,203.40,203.45,203.38,203.38,22006
2019/11/20,10:55:00,203.39,203.44,203.39,203.42,18931
2019/11/20,10:56:00,203.42,203.43,203.38,203.38,19222
2019/11/20,10:57:00,203.38,203.40,203.36,203.38,33711
2019/11/20,10:58:00,203.38,203.41,203.38,203.39,15710
2019/11/20,10:59:00,203.39,203.39,203.31,203.34,40426
2019/11/20,11:00:00,203.34,203.35,203.31,203.32,46918
2019/11/20,11:01:00,203.32,203.38,203.32,203.36,10754
2019/11/20,11:02:00,203.37,203.41,203.37,203.38,13536
2019/11/20,11:03:00,203.39,203.39,203.30,203.31,18145
2019/11/20,11:04:00,203.31,203.35,203.29,203.33,17551
2019/11/20,11:05:00,203.33,203.42,203.33,203.38,14201
2019/11/20,11:06:00,203.38,203.40,203.35,203.35,9228
2019/11/20,11:07:00,203.35,203.35,203.29,203.34,14683
2019/11/20,11:08:00,203.34,203.34,203.23,203.23,14651
2019/11/20,11:09:00,203.23,203.26,203.19,203.25,26009
2019/11/20,11:10:00,203.23,203.24,203.18,203.18,21617
2019/11/20,11:11:00,203.18,203.21,203.02,203.09,71652
2019/11/20,11:12:00,203.09,203.17,203.07,203.16,19365
2019/11/20,11:13:00,203.17,203.18,203.13,203.13,12154
2019/11/20,11:14:00,203.13,203.15,203.10,203.13,23449
2019/11/20,11:15:00,203.13,203.19,203.13,203.19,8638
2019/11/20,11:16:00,203.19,203.22,203.17,203.22,23492
2019/11/20,11:17:00,203.22,203.23,203.20,203.22,19176
2019/11/20,11:18:00,203.22,203.27,203.18,203.20,22613
2019/11/20,11:19:00,203.20,203.23,203.20,203.21,5977
2019/11/20,11:20:00,203.21,203.22,203.12,203.12,22588
2019/11/20,11:21:00,203.12,203.15,203.12,203.15,7714
2019/11/20,11:22:00,203.15,203.17,203.15,203.15,9268
2019/11/20,11:23:00,203.15,203.16,203.13,203.16,5554
2019/11/20,11:24:00,203.17,203.22,203.16,203.20,18359
2019/11/20,11:25:00,203.20,203.21,203.18,203.21,8435
2019/11/20,11:26:00,203.21,203.25,203.19,203.19,13867
2019/11/20,11:27:00,203.19,203.20,203.17,203.19,12043
2019/11/20,11:28:00,203.19,203.21,203.17,203.19,10493
2019/11/20,11:29:00,203.19,203.19,203.14,203.14,30955
2019/11/20,11:30:00,203.14,203.14,203.07,203.07,26547
2019/11/20,11:31:00,203.07,203.08,202.99,203.03,35505
2019/11/20,11:32:00,203.03,203.04,202.95,202.96,49321
2019/11/20,11:33:00,202.96,202.98,202.88,202.89,70887
2019/11/20,11:34:00,202.90,202.91,202.83,202.90,69193
2019/11/20,11:35:00,202.90,202.94,202.89,202.93,54655
2019/11/20,11:36:00,202.93,203.01,202.92,202.99,19289
2019/11/20,11:37:00,203.00,203.01,202.98,203.01,18432
2019/11/20,11:38:00,203.01,203.03,202.99,203.01,17191
2019/11/20,11:39:00,203.01,203.13,203.01,203.12,25972
2019/11/20,11:40:00,203.12,203.13,203.06,203.08,30329
2019/11/20,11:41:00,203.07,203.12,203.04,203.04,12483
2019/11/20,11:42:00,203.05,203.06,203.02,203.04,17539
2019/11/20,11:43:00,203.04,203.04,202.96,202.96,17942
2019/11/20,11:44:00,202.96,202.99,202.93,202.98,10911
2019/11/20,11:45:00,202.98,202.99,202.95,202.98,5908
2019/11/20,11:46:00,202.98,202.98,202.89,202.89,33303
2019/11/20,11:47:00,202.89,202.89,202.82,202.88,38484
2019/11/20,11:48:00,202.88,202.92,202.84,202.85,17997
2019/11/20,11:49:00,202.85,202.91,202.85,202.90,22478
2019/11/20,11:50:00,202.89,202.92,202.86,202.88,16904
2019/11/20,11:51:00,202.88,202.89,202.83,202.88,36362
2019/11/20,11:52:00,202.88,202.97,202.88,202.92,25448
2019/11/20,11:53:00,202.93,202.93,202.88,202.89,9374
2019/11/20,11:54:00,202.89,202.95,202.88,202.93,15478
2019/11/20,11:55:00,202.93,202.94,202.91,202.91,10869
2019/11/20,11:56:00,202.91,202.95,202.90,202.94,9354
2019/11/20,11:57:00,202.93,202.96,202.93,202.94,8851
2019/11/20,11:58:00,202.95,202.99,202.93,202.93,15783
2019/11/20,11:59:00,202.93,202.93,202.79,202.82,42848
2019/11/20,12:00:00,202.82,202.87,202.81,202.86,11397
2019/11/20,12:01:00,202.86,202.87,202.79,202.81,22509
2019/11/20,12:02:00,202.82,202.86,202.82,202.83,11622
2019/11/20,12:03:00,202.83,202.83,202.74,202.76,28132
2019/11/20,12:04:00,202.76,202.77,202.72,202.72,10003
2019/11/20,12:05:00,202.73,202.79,202.70,202.79,42986
2019/11/20,12:06:00,202.79,202.83,202.78,202.79,10402
2019/11/20,12:07:00,202.79,202.80,202.77,202.78,29038
2019/11/20,12:08:00,202.78,202.78,202.72,202.75,68160
2019/11/20,12:09:00,202.75,202.88,202.75,202.87,126840
2019/11/20,12:10:00,202.87,202.92,202.85,202.88,87193
2019/11/20,12:11:00,202.88,202.92,202.87,202.90,8479
2019/11/20,12:12:00,202.90,202.92,202.89,202.89,9467
2019/11/20,12:13:00,202.90,202.93,202.90,202.93,10827
2019/11/20,12:14:00,202.93,202.95,202.88,202.95,39179
2019/11/20,12:15:00,202.95,202.95,202.81,202.81,35790
2019/11/20,12:16:00,202.81,202.82,202.76,202.79,28366
2019/11/20,12:17:00,202.79,202.89,202.79,202.85,12103
2019/11/20,12:18:00,202.85,202.90,202.85,202.88,9744
2019/11/20,12:19:00,202.87,202.87,202.83,202.84,11226
2019/11/20,12:20:00,202.84,202.91,202.84,202.91,12727
2019/11/20,12:21:00,202.91,202.93,202.89,202.90,16156
2019/11/20,12:22:00,202.90,202.90,202.83,202.83,8156
2019/11/20,12:23:00,202.83,202.90,202.83,202.90,12772
2019/11/20,12:24:00,202.90,202.91,202.87,202.89,22782
2019/11/20,12:25:00,202.89,202.90,202.87,202.87,7230
2019/11/20,12:26:00,202.88,202.92,202.87,202.90,15057
2019/11/20,12:27:00,202.91,202.93,202.89,202.90,6055
2019/11/20,12:28:00,202.91,202.92,202.90,202.91,7378
2019/11/20,12:29:00,202.91,202.95,202.89,202.90,17240
2019/11/20,12:30:00,202.90,202.90,202.86,202.86,8121
2019/11/20,12:31:00,202.87,202.89,202.83,202.85,10563
2019/11/20,12:32:00,202.85,202.85,202.83,202.85,6454
2019/11/20,12:33:00,202.84,202.84,202.80,202.83,13528
2019/11/20,12:34:00,202.83,202.84,202.81,202.82,10630
2019/11/20,12:35:00,202.82,202.88,202.82,202.87,10077
2019/11/20,12:36:00,202.88,202.93,202.88,202.93,8646
2019/11/20,12:37:00,202.93,203.01,202.93,202.98,29221
2019/11/20,12:38:00,202.98,202.99,202.97,202.99,16445
2019/11/20,12:39:00,202.99,202.99,202.96,202.97,14845
2019/11/20,12:40:00,202.97,203.00,202.97,202.98,22039
2019/11/20,12:41:00,202.98,203.03,202.98,202.99,29712
2019/11/20,12:42:00,202.99,203.00,202.99,203.00,10218
2019/11/20,12:43:00,202.99,203.00,202.98,202.98,34230
2019/11/20,12:44:00,202.98,202.98,202.96,202.98,19995
2019/11/20,12:45:00,202.98,202.98,202.95,202.97,4348
2019/11/20,12:46:00,202.97,202.98,202.97,202.97,4847
2019/11/20,12:47:00,202.97,202.98,202.94,202.94,6083
2019/11/20,12:48:00,202.94,202.94,202.90,202.92,30663
2019/11/20,12:49:00,202.91,202.92,202.87,202.87,4935
2019/11/20,12:50:00,202.87,202.89,202.86,202.88,8982
2019/11/20,12:51:00,202.88,202.91,202.88,202.91,4647
2019/11/20,12:52:00,202.93,202.94,202.80,202.83,86215
2019/11/20,12:53:00,202.83,202.83,202.60,202.62,132553
2019/11/20,12:54:00,202.62,202.71,202.61,202.64,36615
2019/11/20,12:55:00,202.62,202.69,202.62,202.66,23062
2019/11/20,12:56:00,202.66,202.66,202.21,202.54,1036373
2019/11/20,12:57:00,202.53,202.54,202.06,202.09,646358
2019/11/20,12:58:00,202.09,202.11,201.85,201.89,345313
2019/11/20,12:59:00,201.89,201.93,201.26,201.46,557682
2019/11/20,13:00:00,201.46,201.83,201.41,201.81,626305
2019/11/20,13:01:00,201.80,201.82,201.64,201.70,115300
2019/11/20,13:02:00,201.69,201.88,201.69,201.78,121891
2019/11/20,13:03:00,201.78,201.83,201.69,201.83,96799
2019/11/20,13:04:00,201.83,201.88,201.73,201.76,206007
2019/11/20,13:05:00,201.76,201.80,201.68,201.75,134477
2019/11/20,13:06:00,201.75,201.75,201.57,201.58,133018
2019/11/20,13:07:00,201.58,201.64,201.53,201.55,92153
2019/11/20,13:08:00,201.54,201.55,201.34,201.36,158500
2019/11/20,13:09:00,201.34,201.45,201.33,201.38,68867
2019/11/20,13:10:00,201.38,201.38,201.23,201.25,109230
2019/11/20,13:11:00,201.25,201.25,200.92,200.95,309474
2019/11/20,13:12:00,200.95,200.95,200.80,200.87,156140
2019/11/20,13:13:00,200.87,201.10,200.84,201.10,139041
2019/11/20,13:14:00,201.10,201.11,201.03,201.05,115048
2019/11/20,13:15:00,201.03,201.08,200.86,200.87,602697
2019/11/20,13:16:00,200.87,200.95,200.81,200.87,193203
2019/11/20,13:17:00,200.86,200.89,200.62,200.69,190236
2019/11/20,13:18:00,200.70,200.85,200.70,200.84,222401
2019/11/20,13:19:00,200.84,200.90,200.72,200.87,144406
2019/11/20,13:20:00,200.87,200.87,200.68,200.70,99501
2019/11/20,13:21:00,200.70,200.92,200.68,200.84,141000
2019/11/20,13:22:00,200.84,201.02,200.84,200.99,84351
2019/11/20,13:23:00,200.99,201.13,200.96,201.02,286126
2019/11/20,13:24:00,201.02,201.11,201.01,201.09,51433
2019/11/20,13:25:00,201.09,201.09,201.00,201.01,46217
2019/11/20,13:26:00,201.01,201.17,201.01,201.13,78736
2019/11/20,13:27:00,201.14,201.25,201.14,201.24,79659
2019/11/20,13:28:00,201.24,201.31,201.23,201.25,73566
2019/11/20,13:29:00,201.25,201.30,201.06,201.14,299478
2019/11/20,13:30:00,201.15,201.15,200.91,200.98,146697
2019/11/20,13:31:00,200.99,201.03,200.92,200.93,34804
2019/11/20,13:32:00,200.93,201.02,200.93,200.97,94990
2019/11/20,13:33:00,200.97,200.97,200.85,200.91,71933
2019/11/20,13:34:00,200.91,200.95,200.87,200.95,26814
2019/11/20,13:35:00,200.94,201.12,200.94,201.09,37516
2019/11/20,13:36:00,201.10,201.16,201.02,201.16,43523
2019/11/20,13:37:00,201.16,201.18,201.13,201.17,35717
2019/11/20,13:38:00,201.17,201.20,201.13,201.19,28503
2019/11/20,13:39:00,201.19,201.21,201.13,201.13,63737
2019/11/20,13:40:00,201.11,201.11,200.92,200.94,130953
2019/11/20,13:41:00,200.93,201.02,200.89,200.98,44760
2019/11/20,13:42:00,200.98,201.05,200.98,201.05,16265
2019/11/20,13:43:00,201.06,201.19,201.06,201.16,71057
2019/11/20,13:44:00,201.16,201.23,201.16,201.23,19511
2019/11/20,13:45:00,201.24,201.26,201.06,201.08,161830
2019/11/20,13:46:00,201.08,201.26,201.08,201.25,35814
2019/11/20,13:47:00,201.25,201.27,201.20,201.24,34019
2019/11/20,13:48:00,201.24,201.24,201.05,201.09,82934
2019/11/20,13:49:00,201.10,201.10,201.01,201.02,29894
2019/11/20,13:50:00,201.02,201.12,200.99,201.12,65587
2019/11/20,13:51:00,201.12,201.20,201.11,201.17,20763
2019/11/20,13:52:00,201.17,201.18,201.07,201.10,26256
2019/11/20,13:53:00,201.10,201.45,201.10,201.41,481639
2019/11/20,13:54:00,201.41,201.60,201.40,201.55,203975
2019/11/20,13:55:00,201.55,201.57,201.42,201.47,57699
2019/11/20,13:56:00,201.46,201.53,201.32,201.33,143992
2019/11/20,13:57:00,201.33,201.44,201.33,201.41,46402
2019/11/20,13:58:00,201.41,201.45,201.27,201.33,126353
2019/11/20,13:59:00,201.34,201.40,201.32,201.36,63292
2019/11/20,14:00:00,201.36,201.50,201.34,201.50,31026
2019/11/20,14:01:00,201.47,201.55,201.31,201.38,51903
2019/11/20,14:02:00,201.38,201.47,201.37,201.43,168135
2019/11/20,14:03:00,201.44,201.45,201.34,201.38,45377
2019/11/20,14:04:00,201.38,201.43,201.37,201.40,13330
2019/11/20,14:05:00,201.40,201.55,201.35,201.35,73781
2019/11/20,14:06:00,201.37,201.41,201.30,201.38,30725
2019/11/20,14:07:00,201.38,201.40,201.36,201.39,16398
2019/11/20,14:08:00,201.39,201.39,201.14,201.20,98893
2019/11/20,14:09:00,201.21,201.31,201.21,201.30,151976
2019/11/20,14:10:00,201.30,201.40,201.29,201.35,169121
2019/11/20,14:11:00,201.35,201.46,201.35,201.45,459200
2019/11/20,14:12:00,201.46,201.56,201.45,201.47,72761
2019/11/20,14:13:00,201.46,201.52,201.45,201.45,42053
2019/11/20,14:14:00,201.47,201.53,201.47,201.47,126040
2019/11/20,14:15:00,201.47,201.48,201.31,201.32,133346
2019/11/20,14:16:00,201.32,201.33,201.25,201.32,27864
2019/11/20,14:17:00,201.32,201.44,201.19,201.21,127907
2019/11/20,14:18:00,201.21,201.36,201.19,201.33,36186
2019/11/20,14:19:00,201.33,201.42,201.33,201.42,47822
2019/11/20,14:20:00,201.43,201.46,201.37,201.45,56621
2019/11/20,14:21:00,201.45,201.51,201.40,201.43,49875
2019/11/20,14:22:00,201.43,201.43,201.35,201.38,178765
2019/11/20,14:23:00,201.38,201.39,201.34,201.35,14186
2019/11/20,14:24:00,201.36,201.41,201.35,201.36,17410
2019/11/20,14:25:00,201.34,201.42,201.32,201.40,37056
2019/11/20,14:26:00,201.40,201.54,201.40,201.53,51959
2019/11/20,14:27:00,201.53,201.69,201.51,201.67,58143
2019/11/20,14:28:00,201.69,201.70,201.63,201.66,51905
2019/11/20,14:29:00,201.66,201.68,201.62,201.66,34861
2019/11/20,14:30:00,201.66,201.73,201.66,201.69,44349
2019/11/20,14:31:00,201.70,201.73,201.68,201.72,80236
2019/11/20,14:32:00,201.73,201.85,201.73,201.81,64466
2019/11/20,14:33:00,201.81,201.83,201.75,201.82,71284
2019/11/20,14:34:00,201.82,201.91,201.78,201.79,67610
2019/11/20,14:35:00,201.79,201.82,201.77,201.81,133734
2019/11/20,14:36:00,201.80,201.85,201.76,201.83,35251
2019/11/20,14:37:00,201.84,201.85,201.79,201.82,26285
2019/11/20,14:38:00,201.82,201.84,201.78,201.83,21412
2019/11/20,14:39:00,201.84,201.85,201.79,201.79,48034
2019/11/20,14:40:00,201.79,201.88,201.79,201.83,26358
2019/11/20,14:41:00,201.83,201.93,201.83,201.91,45862
2019/11/20,14:42:00,201.90,201.97,201.89,201.96,133167
2019/11/20,14:43:00,201.96,201.98,201.80,201.84,325534
2019/11/20,14:44:00,201.84,201.89,201.84,201.85,25162
2019/11/20,14:45:00,201.85,201.94,201.83,201.91,40032
2019/11/20,14:46:00,201.91,201.96,201.88,201.89,28334
2019/11/20,14:47:00,201.89,201.89,201.69,201.74,213443
2019/11/20,14:48:00,201.74,201.77,201.66,201.66,90213
2019/11/20,14:49:00,201.67,201.76,201.64,201.76,55027
2019/11/20,14:50:00,201.75,201.79,201.72,201.75,643216
2019/11/20,14:51:00,201.75,201.87,201.74,201.85,57040
2019/11/20,14:52:00,201.85,201.88,201.77,201.77,22769
2019/11/20,14:53:00,201.77,201.79,201.76,201.78,22366
2019/11/20,14:54:00,201.78,201.83,201.78,201.79,16413
2019/11/20,14:55:00,201.79,201.82,201.72,201.74,43840
2019/11/20,14:56:00,201.74,201.79,201.71,201.78,33506
2019/11/20,14:57:00,201.77,201.80,201.77,201.78,12962
2019/11/20,14:58:00,201.78,201.80,201.75,201.80,11704
2019/11/20,14:59:00,201.80,201.81,201.75,201.77,22967
2019/11/20,15:00:00,201.75,201.77,201.70,201.72,34568
2019/11/20,15:01:00,201.72,201.80,201.71,201.77,19621
2019/11/20,15:02:00,201.77,201.84,201.76,201.77,436507
2019/11/20,15:03:00,201.77,201.78,201.65,201.75,71118
2019/11/20,15:04:00,201.75,201.77,201.59,201.64,123465
2019/11/20,15:05:00,201.64,201.67,201.63,201.64,98066
2019/11/20,15:06:00,201.65,201.74,201.63,201.73,47864
2019/11/20,15:07:00,201.74,201.76,201.71,201.76,30257
2019/11/20,15:08:00,201.76,201.84,201.76,201.82,40276
2019/11/20,15:09:00,201.83,201.88,201.81,201.85,18607
2019/11/20,15:10:00,201.85,201.88,201.83,201.87,21925
2019/11/20,15:11:00,201.88,201.95,201.83,201.84,279780
2019/11/20,15:12:00,201.85,201.92,201.85,201.88,53941
2019/11/20,15:13:00,201.88,201.93,201.87,201.90,85778
2019/11/20,15:14:00,201.93,201.93,201.89,201.91,31747
2019/11/20,15:15:00,201.91,201.97,201.90,201.91,35394
2019/11/20,15:16:00,201.91,201.91,201.85,201.89,55003
2019/11/20,15:17:00,201.90,201.91,201.84,201.86,36459
2019/11/20,15:18:00,201.86,201.86,201.79,201.83,53486
2019/11/20,15:19:00,201.83,201.88,201.80,201.81,62138
2019/11/20,15:20:00,201.81,201.83,201.63,201.64,203508
2019/11/20,15:21:00,201.64,201.75,201.57,201.58,190659
2019/11/20,15:22:00,201.58,201.63,201.56,201.57,79267
2019/11/20,15:23:00,201.57,201.67,201.56,201.67,94932
2019/11/20,15:24:00,201.67,201.73,201.66,201.69,38056
2019/11/20,15:25:00,201.69,201.73,201.69,201.70,37179
2019/11/20,15:26:00,201.70,201.72,201.69,201.71,39655
2019/11/20,15:27:00,201.71,201.71,201.68,201.68,37784
2019/11/20,15:28:00,201.69,201.71,201.64,201.65,17775
2019/11/20,15:29:00,201.65,201.69,201.56,201.56,36326
2019/11/20,15:30:00,201.56,201.56,201.52,201.53,50011
2019/11/20,15:31:00,201.53,201.57,201.46,201.47,95775
2019/11/20,15:32:00,201.48,201.50,201.44,201.47,44188
2019/11/20,15:33:00,201.46,201.48,201.43,201.46,32608
2019/11/20,15:34:00,201.46,201.49,201.45,201.46,69689
2019/11/20,15:35:00,201.45,201.52,201.45,201.50,27258
2019/11/20,15:36:00,201.50,201.53,201.49,201.52,15170
2019/11/20,15:37:00,201.52,201.54,201.50,201.51,26662
2019/11/20,15:38:00,201.52,201.60,201.52,201.56,86577
2019/11/20,15:39:00,201.55,201.57,201.51,201.56,29417
2019/11/20,15:40:00,201.56,201.58,201.51,201.57,18114
2019/11/20,15:41:00,201.57,201.66,201.57,201.66,64478
2019/11/20,15:42:00,201.65,201.69,201.64,201.69,49446
2019/11/20,15:43:00,201.69,201.79,201.68,201.72,249160
2019/11/20,15:44:00,201.73,201.80,201.73,201.78,114330
2019/11/20,15:45:00,201.78,201.84,201.77,201.83,65657
2019/11/20,15:46:00,201.83,201.88,201.83,201.88,45379
2019/11/20,15:47:00,201.88,201.91,201.86,201.90,31312
2019/11/20,15:48:00,201.91,201.91,201.87,201.88,38741
2019/11/20,15:49:00,201.88,201.92,201.84,201.91,40829
2019/11/20,15:50:00,201.91,201.92,201.86,201.87,52930
2019/11/20,15:51:00,201.86,201.89,201.79,201.85,133095
2019/11/20,15:52:00,201.86,201.87,201.81,201.84,73493
2019/11/20,15:53:00,201.85,201.86,201.81,201.85,89791
2019/11/20,15:54:00,201.84,201.87,201.81,201.87,487038
2019/11/20,15:55:00,201.87,202.02,201.85,202.01,139021
2019/11/20,15:56:00,202.01,202.09,201.95,202.02,674700
2019/11/20,15:57:00,202.03,202.08,201.96,201.98,171712
2019/11/20,15:58:00,201.98,201.98,201.87,201.95,326069
2019/11/20,15:59:00,201.95,201.98,201.92,201.94,177718
2019/11/20,16:00:00,201.94,202.15,201.82,202.15,431870
2019/11/21,09:31:00,201.94,202.00,201.87,201.91,135079
2019/11/21,09:32:00,201.92,201.93,201.77,201.79,102846
2019/11/21,09:33:00,201.79,201.86,201.73,201.77,101360
2019/11/21,09:34:00,201.77,201.79,201.64,201.72,130085
2019/11/21,09:35:00,201.73,201.73,201.55,201.57,65887
2019/11/21,09:36:00,201.57,201.63,201.53,201.55,92660
2019/11/21,09:37:00,201.55,201.78,201.52,201.72,96080
2019/11/21,09:38:00,201.72,201.72,201.62,201.64,47128
2019/11/21,09:39:00,201.64,201.77,201.64,201.74,43267
2019/11/21,09:40:00,201.74,201.82,201.71,201.80,60387
2019/11/21,09:41:00,201.81,201.81,201.62,201.63,58910
2019/11/21,09:42:00,201.62,201.73,201.58,201.61,114787
2019/11/21,09:43:00,201.60,201.61,201.44,201.61,97872
2019/11/21,09:44:00,201.62,201.63,201.52,201.52,45558
2019/11/21,09:45:00,201.52,201.53,201.44,201.46,32436
2019/11/21,09:46:00,201.46,201.66,201.41,201.64,56763
2019/11/21,09:47:00,201.64,201.73,201.59,201.71,59553
2019/11/21,09:48:00,201.71,201.74,201.62,201.64,63340
2019/11/21,09:49:00,201.64,201.65,201.58,201.60,32435
2019/11/21,09:50:00,201.60,201.67,201.54,201.65,23437
2019/11/21,09:51:00,201.64,201.73,201.60,201.70,231289
2019/11/21,09:52:00,201.70,201.81,201.70,201.77,74425
2019/11/21,09:53:00,201.77,201.84,201.74,201.75,61247
2019/11/21,09:54:00,201.75,201.80,201.69,201.80,54692
2019/11/21,09:55:00,201.80,201.88,201.70,201.72,65967
2019/11/21,09:56:00,201.72,201.82,201.68,201.77,58794
2019/11/21,09:57:00,201.77,201.87,201.77,201.84,21364
2019/11/21,09:58:00,201.85,201.86,201.80,201.83,16559
2019/11/21,09:59:00,201.83,201.84,201.75,201.82,34636
2019/11/21,10:00:00,201.82,201.82,201.63,201.68,38253
2019/11/21,10:01:00,201.69,201.70,201.55,201.65,110436
2019/11/21,10:02:00,201.66,201.68,201.54,201.57,45071
2019/11/21,10:03:00,201.56,201.67,201.50,201.63,37747
2019/11/21,10:04:00,201.63,201.68,201.57,201.61,12626
2019/11/21,10:05:00,201.61,201.64,201.55,201.61,52089
2019/11/21,10:06:00,201.61,201.66,201.52,201.64,28781
2019/11/21,10:07:00,201.64,201.82,201.64,201.80,78640
2019/11/21,10:08:00,201.80,201.88,201.73,201.86,32885
2019/11/21,10:09:00,201.85,201.93,201.84,201.93,41420
2019/11/21,10:10:00,201.93,201.96,201.86,201.88,78714
2019/11/21,10:11:00,201.88,202.00,201.88,201.95,49748
2019/11/21,10:12:00,201.95,201.98,201.93,201.96,90202
2019/11/21,10:13:00,201.96,202.04,201.93,201.94,158434
2019/11/21,10:14:00,201.94,202.00,201.91,201.96,45836
2019/11/21,10:15:00,201.98,202.00,201.91,201.93,45274
2019/11/21,10:16:00,201.93,201.93,201.72,201.72,150326
2019/11/21,10:17:00,201.72,201.81,201.39,201.39,222222
2019/11/21,10:18:00,201.37,201.46,201.32,201.40,235887
2019/11/21,10:19:00,201.40,201.50,201.31,201.34,101080
2019/11/21,10:20:00,201.35,201.45,201.29,201.32,56519
2019/11/21,10:21:00,201.32,201.36,201.25,201.35,49601
2019/11/21,10:22:00,201.35,201.43,201.35,201.43,38808
2019/11/21,10:23:00,201.42,201.43,201.31,201.34,55874
2019/11/21,10:24:00,201.35,201.38,201.32,201.36,34595
2019/11/21,10:25:00,201.37,201.38,201.25,201.32,450374
2019/11/21,10:26:00,201.32,201.37,201.22,201.35,51063
2019/11/21,10:27:00,201.34,201.43,201.32,201.38,86393
2019/11/21,10:28:00,201.38,201.55,201.38,201.53,78048
2019/11/21,10:29:00,201.53,201.55,201.48,201.53,39560
2019/11/21,10:30:00,201.53,201.55,201.35,201.35,60678
2019/11/21,10:31:00,201.35,201.44,201.32,201.39,34191
2019/11/21,10:32:00,201.39,201.42,201.19,201.26,114893
2019/11/21,10:33:00,201.25,201.25,201.11,201.16,53335
2019/11/21,10:34:00,201.16,201.22,201.10,201.17,93656
2019/11/21,10:35:00,201.15,201.24,201.14,201.18,65222
2019/11/21,10:36:00,201.17,201.29,201.15,201.28,38339
2019/11/21,10:37:00,201.28,201.32,201.26,201.32,50411
2019/11/21,10:38:00,201.32,201.35,201.28,201.30,46729
2019/11/21,10:39:00,201.30,201.47,201.28,201.47,119906
2019/11/21,10:40:00,201.47,201.51,201.43,201.46,102673
2019/11/21,10:41:00,201.45,201.52,201.43,201.51,53629
2019/11/21,10:42:00,201.51,201.55,201.46,201.50,30505
2019/11/21,10:43:00,201.50,201.54,201.48,201.50,32535
2019/11/21,10:44:00,201.50,201.54,201.39,201.40,78819
2019/11/21,10:45:00,201.40,201.48,201.39,201.46,32355
2019/11/21,10:46:00,201.46,201.46,201.39,201.44,79007
2019/11/21,10:47:00,201.44,201.46,201.42,201.44,18239
2019/11/21,10:48:00,201.44,201.48,201.43,201.48,22845
2019/11/21,10:49:00,201.48,201.52,201.47,201.50,34625
2019/11/21,10:50:00,201.50,201.52,201.47,201.49,18288
2019/11/21,10:51:00,201.49,201.49,201.35,201.39,34359
2019/11/21,10:52:00,201.40,201.47,201.35,201.45,28694
2019/11/21,10:53:00,201.43,201.43,201.36,201.36,26861
2019/11/21,10:54:00,201.36,201.38,201.29,201.29,31905
2019/11/21,10:55:00,201.28,201.38,201.28,201.33,77980
2019/11/21,10:56:00,201.32,201.36,201.28,201.31,39989
2019/11/21,10:57:00,201.31,201.39,201.31,201.39,35084
2019/11/21,10:58:00,201.38,201.52,201.38,201.44,68923
2019/11/21,10:59:00,201.43,201.57,201.43,201.57,43278
2019/11/21,11:00:00,201.57,201.58,201.50,201.53,31577
2019/11/21,11:01:00,201.52,201.55,201.47,201.51,65569
2019/11/21,11:02:00,201.50,201.54,201.48,201.49,16507
2019/11/21,11:03:00,201.49,201.52,201.45,201.48,16452
2019/11/21,11:04:00,201.48,201.77,201.48,201.72,250689
2019/11/21,11:05:00,201.71,201.81,201.65,201.67,70052
2019/11/21,11:06:00,201.67,201.71,201.62,201.70,51970
2019/11/21,11:07:00,201.71,201.73,201.68,201.73,15570
2019/11/21,11:08:00,201.73,201.79,201.70,201.78,13763
2019/11/21,11:09:00,201.78,201.81,201.75,201.75,22829
2019/11/21,11:10:00,201.75,201.76,201.73,201.74,15565
2019/11/21,11:11:00,201.74,201.74,201.64,201.65,49507
2019/11/21,11:12:00,201.66,201.68,201.62,201.65,14387
2019/11/21,11:13:00,201.66,201.68,201.64,201.65,17327
2019/11/21,11:14:00,201.65,201.65,201.60,201.60,10598
2019/11/21,11:15:00,201.60,201.60,201.50,201.52,37546
2019/11/21,11:16:00,201.53,201.61,201.52,201.56,31696
2019/11/21,11:17:00,201.56,201.61,201.49,201.61,35945
2019/11/21,11:18:00,201.61,201.69,201.60,201.65,21183
2019/11/21,11:19:00,201.65,201.67,201.62,201.62,20302
2019/11/21,11:20:00,201.61,201.64,201.56,201.56,12755
2019/11/21,11:21:00,201.56,201.60,201.50,201.57,35644
2019/11/21,11:22:00,201.56,201.60,201.53,201.58,6111
2019/11/21,11:23:00,201.58,201.58,201.49,201.51,14063
2019/11/21,11:24:00,201.53,201.54,201.48,201.54,29072
2019/11/21,11:25:00,201.56,201.58,201.52,201.53,23053
2019/11/21,11:26:00,201.53,201.63,201.53,201.60,16375
2019/11/21,11:27:00,201.60,201.64,201.57,201.59,21269
2019/11/21,11:28:00,201.59,201.61,201.45,201.49,42449
2019/11/21,11:29:00,201.50,201.63,201.50,201.62,20192
2019/11/21,11:30:00,201.61,201.62,201.46,201.51,13147
2019/11/21,11:31:00,201.50,201.52,201.43,201.47,20294
2019/11/21,11:32:00,201.44,201.48,201.41,201.44,37292
2019/11/21,11:33:00,201.43,201.47,201.40,201.47,23935
2019/11/21,11:34:00,201.49,201.57,201.41,201.43,22870
2019/11/21,11:35:00,201.43,201.46,201.29,201.30,29871
2019/11/21,11:36:00,201.30,201.37,201.26,201.34,67915
2019/11/21,11:37:00,201.34,201.35,201.28,201.32,25968
2019/11/21,11:38:00,201.33,201.33,201.27,201.31,8653
2019/11/21,11:39:00,201.30,201.30,201.18,201.19,14645
2019/11/21,11:40:00,201.19,201.22,201.16,201.22,261325
2019/11/21,11:41:00,201.22,201.24,201.18,201.20,50818
2019/11/21,11:42:00,201.20,201.26,201.20,201.20,24847
2019/11/21,11:43:00,201.18,201.25,201.17,201.25,11245
2019/11/21,11:44:00,201.25,201.31,201.25,201.27,13042
2019/11/21,11:45:00,201.27,201.37,201.27,201.37,22615
2019/11/21,11:46:00,201.36,201.41,201.34,201.41,22451
2019/11/21,11:47:00,201.41,201.47,201.41,201.45,16060
2019/11/21,11:48:00,201.46,201.47,201.43,201.46,8281
2019/11/21,11:49:00,201.46,201.47,201.40,201.42,20255
2019/11/21,11:50:00,201.42,201.46,201.38,201.40,12678
2019/11/21,11:51:00,201.41,201.42,201.37,201.38,10747
2019/11/21,11:52:00,201.38,201.38,201.28,201.29,16438
2019/11/21,11:53:00,201.29,201.31,201.25,201.27,17795
2019/11/21,11:54:00,201.27,201.29,201.13,201.25,32099
2019/11/21,11:55:00,201.25,201.28,201.23,201.27,22779
2019/11/21,11:56:00,201.27,201.31,201.27,201.28,10190
2019/11/21,11:57:00,201.28,201.31,201.26,201.28,12220
2019/11/21,11:58:00,201.27,201.32,201.24,201.24,24128
2019/11/21,11:59:00,201.24,201.27,201.22,201.23,12719
2019/11/21,12:00:00,201.23,201.23,201.10,201.13,33130
2019/11/21,12:01:00,201.13,201.17,201.08,201.13,69917
2019/11/21,12:02:00,201.17,201.19,201.07,201.11,42311
2019/11/21,12:03:00,201.11,201.16,201.11,201.12,30586
2019/11/21,12:04:00,201.12,201.21,201.12,201.19,22567
2019/11/21,12:05:00,201.19,201.30,201.19,201.28,36166
2019/11/21,12:06:00,201.29,201.36,201.28,201.30,33484
2019/11/21,12:07:00,201.31,201.36,201.31,201.35,20083
2019/11/21,12:08:00,201.35,201.35,201.30,201.31,8282
2019/11/21,12:09:00,201.30,201.34,201.26,201.27,15923
2019/11/21,12:10:00,201.26,201.35,201.26,201.31,18395
2019/11/21,12:11:00,201.30,201.39,201.30,201.33,20938
2019/11/21,12:12:00,201.33,201.39,201.33,201.36,9162
2019/11/21,12:13:00,201.36,201.43,201.35,201.43,33679
2019/11/21,12:14:00,201.42,201.43,201.38,201.39,22170
2019/11/21,12:15:00,201.39,201.41,201.33,201.34,22988
2019/11/21,12:16:00,201.34,201.36,201.31,201.33,8068
2019/11/21,12:17:00,201.33,201.33,201.29,201.29,4170
2019/11/21,12:18:00,201.29,201.31,201.27,201.31,11447
2019/11/21,12:19:00,201.32,201.32,201.23,201.25,17322
2019/11/21,12:20:00,201.26,201.27,201.21,201.22,17684
2019/11/21,12:21:00,201.22,201.26,201.17,201.25,32084
2019/11/21,12:22:00,201.25,201.27,201.23,201.25,16485
2019/11/21,12:23:00,201.23,201.26,201.23,201.23,8857
2019/11/21,12:24:00,201.23,201.32,201.22,201.31,5668
2019/11/21,12:25:00,201.31,201.37,201.31,201.35,22132
2019/11/21,12:26:00,201.34,201.39,201.33,201.38,8203
2019/11/21,12:27:00,201.36,201.37,201.34,201.36,4272
2019/11/21,12:28:00,201.36,201.39,201.35,201.38,5911
2019/11/21,12:29:00,201.39,201.45,201.39,201.41,20088
2019/11/21,12:30:00,201.41,201.41,201.35,201.40,19967
2019/11/21,12:31:00,201.40,201.42,201.35,201.39,8228
2019/11/21,12:32:00,201.39,201.42,201.38,201.42,4791
2019/11/21,12:33:00,201.42,201.47,201.41,201.46,14980
2019/11/21,12:34:00,201.46,201.54,201.46,201.51,44358
2019/11/21,12:35:00,201.51,201.55,201.50,201.54,11356
2019/11/21,12:36:00,201.55,201.57,201.52,201.54,419766
2019/11/21,12:37:00,201.54,201.60,201.54,201.57,49458
2019/11/21,12:38:00,201.58,201.64,201.57,201.58,47070
2019/11/21,12:39:00,201.58,201.58,201.55,201.56,17219
2019/11/21,12:40:00,201.57,201.63,201.54,201.60,22797
2019/11/21,12:41:00,201.60,201.65,201.58,201.64,20084
2019/11/21,12:42:00,201.64,201.64,201.58,201.60,11441
2019/11/21,12:43:00,201.59,201.62,201.58,201.60,7776
2019/11/21,12:44:00,201.61,201.63,201.61,201.63,7063
2019/11/21,12:45:00,201.63,201.63,201.60,201.60,23015
2019/11/21,12:46:00,201.60,201.60,201.56,201.56,18238
2019/11/21,12:47:00,201.56,201.56,201.52,201.52,26468
2019/11/21,12:48:00,201.52,201.56,201.52,201.53,14055
2019/11/21,12:49:00,201.52,201.54,201.49,201.53,13275
2019/11/21,12:50:00,201.53,201.53,201.46,201.46,36061
2019/11/21,12:51:00,201.46,201.51,201.46,201.50,8392
2019/11/21,12:52:00,201.50,201.54,201.50,201.52,4046
2019/11/21,12:53:00,201.52,201.55,201.49,201.53,3471
2019/11/21,12:54:00,201.54,201.54,201.51,201.53,364925
2019/11/21,12:55:00,201.53,201.55,201.52,201.53,6745
2019/11/21,12:56:00,201.53,201.55,201.52,201.52,21387
2019/11/21,12:57:00,201.50,201.51,201.48,201.49,171589
2019/11/21,12:58:00,201.49,201.54,201.47,201.54,37112
2019/11/21,12:59:00,201.54,201.60,201.53,201.60,30909
2019/11/21,13:00:00,201.60,201.62,201.60,201.61,11136
2019/11/21,13:01:00,201.61,201.67,201.61,201.66,14282
2019/11/21,13:02:00,201.66,201.68,201.63,201.66,14832
2019/11/21,13:03:00,201.65,201.69,201.65,201.69,2538
2019/11/21,13:04:00,201.69,201.72,201.68,201.71,143643
2019/11/21,13:05:00,201.71,201.71,201.67,201.69,13283
2019/11/21,13:06:00,201.69,201.69,201.64,201.68,11383
2019/11/21,13:07:00,201.68,201.69,201.65,201.67,220037
2019/11/21,13:08:00,201.68,201.70,201.68,201.69,5766
2019/11/21,13:09:00,201.69,201.71,201.69,201.70,1077
2019/11/21,13:10:00,201.70,201.72,201.68,201.68,5500
2019/11/21,13:11:00,201.68,201.71,201.68,201.71,8646
2019/11/21,13:12:00,201.71,201.73,201.69,201.69,10486
2019/11/21,13:13:00,201.69,201.71,201.67,201.68,14815
2019/11/21,13:14:00,201.68,201.69,201.65,201.67,17622
2019/11/21,13:15:00,201.67,201.67,201.60,201.62,19708
2019/11/21,13:16:00,201.62,201.67,201.62,201.67,85636
2019/11/21,13:17:00,201.67,201.68,201.66,201.68,4794
2019/11/21,13:18:00,201.69,201.70,201.69,201.69,3009
2019/11/21,13:19:00,201.69,201.70,201.69,201.70,1738
2019/11/21,13:20:00,201.70,201.72,201.70,201.71,19699
2019/11/21,13:21:00,201.71,201.72,201.66,201.72,5382
2019/11/21,13:22:00,201.72,201.72,201.67,201.67,40373
2019/11/21,13:23:00,201.67,201.67,201.65,201.66,192160
2019/11/21,13:24:00,201.66,201.69,201.65,201.69,50961
2019/11/21,13:25:00,201.69,201.70,201.66,201.68,7029
2019/11/21,13:26:00,201.68,201.69,201.66,201.66,2300
2019/11/21,13:27:00,201.66,201.67,201.62,201.66,14522
2019/11/21,13:28:00,201.67,201.70,201.67,201.69,31248
2019/11/21,13:29:00,201.69,201.72,201.68,201.69,18157
2019/11/21,13:30:00,201.69,201.71,201.69,201.71,5540
2019/11/21,13:31:00,201.71,201.74,201.71,201.74,13827
2019/11/21,13:32:00,201.74,201.75,201.68,201.69,33715
2019/11/21,13:33:00,201.69,201.70,201.65,201.66,9794
2019/11/21,13:34:00,201.66,201.70,201.66,201.68,3976
2019/11/21,13:35:00,201.68,201.70,201.59,201.61,11210
2019/11/21,13:36:00,201.62,201.62,201.56,201.57,123800
2019/11/21,13:37:00,201.58,201.60,201.53,201.55,22826
2019/11/21,13:38:00,201.55,201.60,201.55,201.57,7509
2019/11/21,13:39:00,201.57,201.60,201.57,201.60,7741
2019/11/21,13:40:00,201.60,201.64,201.59,201.63,14586
2019/11/21,13:41:00,201.63,201.66,201.62,201.66,4217
2019/11/21,13:42:00,201.66,201.66,201.60,201.60,4723
2019/11/21,13:43:00,201.60,201.62,201.57,201.58,12849
2019/11/21,13:44:00,201.59,201.64,201.58,201.58,14193
2019/11/21,13:45:00,201.58,201.61,201.54,201.58,27280
2019/11/21,13:46:00,201.59,201.64,201.56,201.64,9264
2019/11/21,13:47:00,201.65,201.65,201.61,201.62,12295
2019/11/21,13:48:00,201.63,201.66,201.63,201.64,21928
2019/11/21,13:49:00,201.64,201.68,201.64,201.65,5732
2019/11/21,13:50:00,201.66,201.68,201.66,201.67,6501
2019/11/21,13:51:00,201.67,201.69,201.67,201.68,4676
2019/11/21,13:52:00,201.68,201.70,201.68,201.69,13672
2019/11/21,13:53:00,201.69,201.69,201.66,201.66,6556
2019/11/21,13:54:00,201.67,201.67,201.65,201.65,43229
2019/11/21,13:55:00,201.65,201.66,201.64,201.65,20252
2019/11/21,13:56:00,201.65,201.65,201.62,201.63,2171
2019/11/21,13:57:00,201.63,201.64,201.61,201.64,2413
2019/11/21,13:58:00,201.62,201.62,201.59,201.61,3257
2019/11/21,13:59:00,201.61,201.61,201.57,201.59,7659
2019/11/21,14:00:00,201.59,201.60,201.59,201.59,1459
2019/11/21,14:01:00,201.60,201.61,201.57,201.59,12917
2019/11/21,14:02:00,201.59,201.60,201.57,201.57,5092
2019/11/21,14:03:00,201.57,201.57,201.53,201.56,8868
2019/11/21,14:04:00,201.56,201.59,201.56,201.59,20958
2019/11/21,14:05:00,201.59,201.59,201.40,201.46,112074
2019/11/21,14:06:00,201.46,201.50,201.37,201.49,38670
2019/11/21,14:07:00,201.49,201.61,201.48,201.58,34032
2019/11/21,14:08:00,201.58,201.73,201.56,201.69,71492
2019/11/21,14:09:00,201.70,201.77,201.70,201.70,72223
2019/11/21,14:10:00,201.70,201.77,201.69,201.73,12047
2019/11/21,14:11:00,201.73,201.73,201.68,201.71,14300
2019/11/21,14:12:00,201.71,201.75,201.70,201.75,7350
2019/11/21,14:13:00,201.75,201.81,201.73,201.79,44213
2019/11/21,14:14:00,201.79,201.80,201.77,201.77,13646
2019/11/21,14:15:00,201.77,201.79,201.76,201.77,10179
2019/11/21,14:16:00,201.77,201.81,201.77,201.79,14560
2019/11/21,14:17:00,201.79,201.80,201.77,201.78,16606
2019/11/21,14:18:00,201.78,201.80,201.78,201.78,5894
2019/11/21,14:19:00,201.78,201.81,201.78,201.80,14174
2019/11/21,14:20:00,201.80,201.82,201.76,201.80,18031
2019/11/21,14:21:00,201.80,201.91,201.80,201.85,207735
2019/11/21,14:22:00,201.85,201.87,201.85,201.86,13358
2019/11/21,14:23:00,201.86,201.90,201.85,201.89,43100
2019/11/21,14:24:00,201.89,201.95,201.86,201.92,36132
2019/11/21,14:25:00,201.94,201.94,201.90,201.92,26315
2019/11/21,14:26:00,201.92,201.93,201.91,201.93,14874
2019/11/21,14:27:00,201.92,201.93,201.88,201.90,318074
2019/11/21,14:28:00,201.90,201.90,201.87,201.89,20419
2019/11/21,14:29:00,201.89,201.90,201.87,201.87,17014
2019/11/21,14:30:00,201.87,201.90,201.85,201.90,16019
2019/11/21,14:31:00,201.90,201.93,201.90,201.93,16168
2019/11/21,14:32:00,201.93,201.94,201.91,201.93,16179
2019/11/21,14:33:00,201.93,201.98,201.93,201.97,20591
2019/11/21,14:34:00,201.97,201.99,201.95,201.98,13309
2019/11/21,14:35:00,201.98,202.04,201.97,202.04,37737
2019/11/21,14:36:00,202.03,202.07,202.02,202.02,57523
2019/11/21,14:37:00,202.02,202.06,201.99,202.06,38560
2019/11/21,14:38:00,202.05,202.06,202.01,202.02,14168
2019/11/21,14:39:00,202.01,202.02,201.99,202.02,15747
2019/11/21,14:40:00,202.02,202.04,202.01,202.01,9139
2019/11/21,14:41:00,202.01,202.06,202.00,202.05,24586
2019/11/21,14:42:00,202.06,202.06,202.01,202.03,12051
2019/11/21,14:43:00,202.03,202.05,202.01,202.01,20315
2019/11/21,14:44:00,202.01,202.01,201.97,201.98,29350
2019/11/21,14:45:00,201.99,201.99,201.93,201.93,60217
2019/11/21,14:46:00,201.93,201.95,201.91,201.95,17113
2019/11/21,14:47:00,201.94,201.97,201.94,201.96,5303
2019/11/21,14:48:00,201.96,201.97,201.91,201.93,10750
2019/11/21,14:49:00,201.92,201.94,201.91,201.93,13208
2019/11/21,14:50:00,201.93,201.94,201.93,201.93,12108
2019/11/21,14:51:00,201.92,201.93,201.88,201.91,29196
2019/11/21,14:52:00,201.91,201.92,201.90,201.91,6882
2019/11/21,14:53:00,201.91,201.94,201.91,201.94,4269
2019/11/21,14:54:00,201.94,201.95,201.93,201.95,6445
2019/11/21,14:55:00,201.95,201.98,201.94,201.94,7343
2019/11/21,14:56:00,201.94,201.95,201.90,201.94,8880
2019/11/21,14:57:00,201.94,201.95,201.93,201.94,3380
2019/11/21,14:58:00,201.95,201.96,201.93,201.94,8844
2019/11/21,14:59:00,201.94,201.95,201.91,201.91,14593
2019/11/21,15:00:00,201.91,201.94,201.91,201.94,16273
2019/11/21,15:01:00,201.95,201.96,201.93,201.94,10607
2019/11/21,15:02:00,201.93,201.93,201.89,201.92,11597
2019/11/21,15:03:00,201.92,201.95,201.92,201.95,3559
2019/11/21,15:04:00,201.95,201.96,201.92,201.92,8058
2019/11/21,15:05:00,201.91,201.91,201.87,201.89,14913
2019/11/21,15:06:00,201.89,201.89,201.84,201.86,11639
2019/11/21,15:07:00,201.86,201.88,201.84,201.87,21098
2019/11/21,15:08:00,201.86,201.89,201.85,201.88,9687
2019/11/21,15:09:00,201.87,201.87,201.84,201.85,42570
2019/11/21,15:10:00,201.85,201.90,201.82,201.88,23629
2019/11/21,15:11:00,201.88,201.91,201.88,201.89,9635
2019/11/21,15:12:00,201.89,201.91,201.87,201.91,7517
2019/11/21,15:13:00,201.91,201.91,201.90,201.90,5254
2019/11/21,15:14:00,201.91,201.95,201.91,201.94,8768
2019/11/21,15:15:00,201.95,201.96,201.92,201.96,13742
2019/11/21,15:16:00,201.96,201.98,201.95,201.95,16323
2019/11/21,15:17:00,201.95,201.95,201.93,201.93,9965
2019/11/21,15:18:00,201.93,201.94,201.90,201.90,13219
2019/11/21,15:19:00,201.89,201.90,201.84,201.88,20091
2019/11/21,15:20:00,201.88,201.89,201.87,201.87,5432
2019/11/21,15:21:00,201.87,201.88,201.85,201.87,17276
2019/11/21,15:22:00,201.87,201.89,201.85,201.89,12395
2019/11/21,15:23:00,201.88,201.89,201.85,201.86,7274
2019/11/21,15:24:00,201.86,201.86,201.79,201.79,22886
2019/11/21,15:25:00,201.79,201.85,201.77,201.84,21076
2019/11/21,15:26:00,201.84,201.90,201.83,201.87,24420
2019/11/21,15:27:00,201.87,201.90,201.86,201.86,17152
2019/11/21,15:28:00,201.86,201.86,201.83,201.83,18132
2019/11/21,15:29:00,201.81,201.84,201.81,201.83,11681
2019/11/21,15:30:00,201.84,201.84,201.80,201.80,14209
2019/11/21,15:31:00,201.81,201.84,201.81,201.84,7772
2019/11/21,15:32:00,201.84,201.88,201.84,201.85,13280
2019/11/21,15:33:00,201.85,201.85,201.79,201.79,18473
2019/11/21,15:34:00,201.79,201.79,201.74,201.79,22480
2019/11/21,15:35:00,201.79,201.81,201.71,201.75,62921
2019/11/21,15:36:00,201.78,201.79,201.72,201.75,48953
2019/11/21,15:37:00,201.75,201.77,201.66,201.71,58846
2019/11/21,15:38:00,201.71,201.71,201.66,201.69,9036
2019/11/21,15:39:00,201.69,201.72,201.68,201.68,11802
2019/11/21,15:40:00,201.68,201.68,201.64,201.65,22076
2019/11/21,15:41:00,201.64,201.66,201.55,201.57,39128
2019/11/21,15:42:00,201.57,201.62,201.53,201.61,19331
2019/11/21,15:43:00,201.61,201.61,201.58,201.58,11507
2019/11/21,15:44:00,201.58,201.66,201.58,201.64,16152
2019/11/21,15:45:00,201.64,201.66,201.64,201.65,20126
2019/11/21,15:46:00,201.65,201.65,201.60,201.61,13093
2019/11/21,15:47:00,201.61,201.62,201.57,201.59,43589
2019/11/21,15:48:00,201.60,201.66,201.59,201.66,47235
2019/11/21,15:49:00,201.67,201.70,201.65,201.65,46381
2019/11/21,15:50:00,201.65,201.66,201.62,201.64,45345
2019/11/21,15:51:00,201.63,201.63,201.44,201.44,264577
2019/11/21,15:52:00,201.45,201.45,201.36,201.37,61308
2019/11/21,15:53:00,201.38,201.44,201.36,201.43,94672
2019/11/21,15:54:00,201.44,201.44,201.34,201.39,73749
2019/11/21,15:55:00,201.39,201.50,201.32,201.49,133300
2019/11/21,15:56:00,201.49,201.62,201.47,201.57,137476
2019/11/21,15:57:00,201.57,201.66,201.57,201.66,100518
2019/11/21,15:58:00,201.66,201.67,201.62,201.63,84025
2019/11/21,15:59:00,201.62,201.67,201.61,201.64,157303
2019/11/21,16:00:00,201.64,201.76,201.64,201.70,200573
2019/11/22,09:31:00,202.17,202.22,202.08,202.17,78900
2019/11/22,09:32:00,202.18,202.21,201.93,201.99,121719
2019/11/22,09:33:00,201.96,201.97,201.86,201.90,84382
2019/11/22,09:34:00,201.90,201.99,201.87,201.99,61648
2019/11/22,09:35:00,201.99,202.12,201.92,202.11,57272
2019/11/22,09:36:00,202.11,202.18,202.09,202.17,103949
2019/11/22,09:37:00,202.17,202.30,202.17,202.28,63319
2019/11/22,09:38:00,202.28,202.32,202.18,202.21,70599
2019/11/22,09:39:00,202.21,202.23,202.14,202.22,38146
2019/11/22,09:40:00,202.22,202.25,202.16,202.18,24794
2019/11/22,09:41:00,202.17,202.17,202.01,202.07,69140
2019/11/22,09:42:00,202.07,202.10,202.02,202.09,21554
2019/11/22,09:43:00,202.09,202.09,202.00,202.00,46507
2019/11/22,09:44:00,202.00,202.00,201.93,201.98,44656
2019/11/22,09:45:00,201.98,202.00,201.87,201.93,32439
2019/11/22,09:46:00,201.94,202.07,201.91,201.92,92882
2019/11/22,09:47:00,201.92,202.00,201.91,201.99,56266
2019/11/22,09:48:00,201.98,202.05,201.95,202.04,101996
2019/11/22,09:49:00,202.04,202.06,201.96,202.04,46749
2019/11/22,09:50:00,202.04,202.04,201.98,202.00,45609
2019/11/22,09:51:00,202.01,202.04,201.90,201.95,34990
2019/11/22,09:52:00,201.93,201.95,201.88,201.91,48781
2019/11/22,09:53:00,201.91,202.00,201.90,201.97,58627
2019/11/22,09:54:00,201.98,202.01,201.94,201.98,29354
2019/11/22,09:55:00,201.99,202.02,201.85,201.87,33934
2019/11/22,09:56:00,201.87,201.89,201.80,201.83,51746
2019/11/22,09:57:00,201.83,201.92,201.83,201.91,39065
2019/11/22,09:58:00,201.90,202.01,201.90,202.01,53173
2019/11/22,09:59:00,202.01,202.06,202.01,202.06,58249
2019/11/22,10:00:00,202.06,202.08,201.97,202.01,38670
2019/11/22,10:01:00,202.01,202.15,201.96,202.12,75859
2019/11/22,10:02:00,202.12,202.13,202.03,202.05,16386
2019/11/22,10:03:00,202.04,202.08,201.97,202.06,33415
2019/11/22,10:04:00,202.05,202.09,202.03,202.04,18078
2019/11/22,10:05:00,202.04,202.05,202.00,202.02,15849
2019/11/22,10:06:00,202.02,202.03,201.94,201.97,42435
2019/11/22,10:07:00,201.95,201.95,201.91,201.94,35713
2019/11/22,10:08:00,201.92,201.94,201.89,201.89,29311
2019/11/22,10:09:00,201.90,201.91,201.84,201.84,226059
2019/11/22,10:10:00,201.84,201.84,201.74,201.77,56295
2019/11/22,10:11:00,201.77,201.80,201.73,201.78,26725
2019/11/22,10:12:00,201.78,201.82,201.76,201.79,23033
2019/11/22,10:13:00,201.79,201.81,201.74,201.74,11772
2019/11/22,10:14:00,201.76,201.78,201.70,201.73,68139
2019/11/22,10:15:00,201.73,201.78,201.73,201.77,18409
2019/11/22,10:16:00,201.77,201.79,201.71,201.79,43546
2019/11/22,10:17:00,201.80,201.86,201.79,201.81,42593
2019/11/22,10:18:00,201.81,201.84,201.73,201.74,29288
2019/11/22,10:19:00,201.73,201.76,201.69,201.69,86128
2019/11/22,10:20:00,201.69,201.72,201.65,201.65,56896
2019/11/22,10:21:00,201.65,201.73,201.62,201.71,40647
2019/11/22,10:22:00,201.71,201.77,201.69,201.77,34897
2019/11/22,10:23:00,201.76,201.77,201.73,201.76,20682
2019/11/22,10:24:00,201.75,201.77,201.73,201.74,29823
2019/11/22,10:25:00,201.74,201.74,201.68,201.73,54755
2019/11/22,10:26:00,201.73,201.80,201.72,201.78,29010
2019/11/22,10:27:00,201.77,201.77,201.73,201.76,17450
2019/11/22,10:28:00,201.76,201.76,201.70,201.75,23176
2019/11/22,10:29:00,201.75,201.75,201.53,201.54,48518
2019/11/22,10:30:00,201.52,201.57,201.40,201.41,73497
2019/11/22,10:31:00,201.41,201.41,201.23,201.33,130743
2019/11/22,10:32:00,201.32,201.37,201.28,201.35,49537
2019/11/22,10:33:00,201.35,201.35,201.27,201.30,177902
2019/11/22,10:34:00,201.31,201.32,201.13,201.13,81856
2019/11/22,10:35:00,201.13,201.16,201.06,201.15,121556
2019/11/22,10:36:00,201.15,201.17,201.03,201.03,57344
2019/11/22,10:37:00,201.03,201.10,201.00,201.09,41731
2019/11/22,10:38:00,201.09,201.13,200.99,201.06,49007
2019/11/22,10:39:00,201.06,201.11,201.06,201.09,30661
2019/11/22,10:40:00,201.10,201.11,201.05,201.08,25351
2019/11/22,10:41:00,201.09,201.20,201.07,201.17,74387
2019/11/22,10:42:00,201.17,201.26,201.17,201.24,46123
2019/11/22,10:43:00,201.22,201.26,201.16,201.19,57185
2019/11/22,10:44:00,201.20,201.27,201.18,201.27,51082
2019/11/22,10:45:00,201.27,201.29,201.22,201.24,18039
2019/11/22,10:46:00,201.24,201.29,201.21,201.29,36653
2019/11/22,10:47:00,201.29,201.29,201.22,201.25,23578
2019/11/22,10:48:00,201.25,201.25,201.17,201.17,34889
2019/11/22,10:49:00,201.17,201.22,201.14,201.20,31327
2019/11/22,10:50:00,201.20,201.26,201.19,201.24,39270
2019/11/22,10:51:00,201.24,201.24,201.16,201.17,49564
2019/11/22,10:52:00,201.18,201.26,201.18,201.24,12236
2019/11/22,10:53:00,201.24,201.25,201.17,201.25,19123
2019/11/22,10:54:00,201.25,201.26,201.04,201.06,101548
2019/11/22,10:55:00,201.08,201.11,201.00,201.07,44195
2019/11/22,10:56:00,201.07,201.15,201.04,201.14,22018
2019/11/22,10:57:00,201.14,201.17,201.12,201.16,35317
2019/11/22,10:58:00,201.16,201.21,201.15,201.21,37702
2019/11/22,10:59:00,201.20,201.24,201.19,201.23,22638
2019/11/22,11:00:00,201.23,201.25,201.18,201.21,276870
2019/11/22,11:01:00,201.21,201.32,201.18,201.23,53662
2019/11/22,11:02:00,201.23,201.27,201.23,201.26,7306
2019/11/22,11:03:00,201.26,201.26,201.07,201.09,28503
2019/11/22,11:04:00,201.09,201.09,200.87,200.90,159476
2019/11/22,11:05:00,200.90,200.93,200.82,200.91,65425
2019/11/22,11:06:00,200.93,200.94,200.78,200.84,80733
2019/11/22,11:07:00,200.84,200.84,200.74,200.82,90830
2019/11/22,11:08:00,200.82,200.85,200.80,200.85,22257
2019/11/22,11:09:00,200.85,200.95,200.83,200.95,100353
2019/11/22,11:10:00,200.93,201.10,200.93,201.10,235193
2019/11/22,11:11:00,201.10,201.17,201.10,201.14,143613
2019/11/22,11:12:00,201.14,201.18,201.08,201.08,52613
2019/11/22,11:13:00,201.08,201.12,201.04,201.12,79898
2019/11/22,11:14:00,201.11,201.13,201.02,201.07,30032
2019/11/22,11:15:00,201.08,201.09,201.02,201.07,25412
2019/11/22,11:16:00,201.07,201.17,201.07,201.14,464120
2019/11/22,11:17:00,201.15,201.17,201.15,201.15,15206
2019/11/22,11:18:00,201.15,201.15,201.05,201.05,12326
2019/11/22,11:19:00,201.05,201.05,200.97,201.00,28385
2019/11/22,11:20:00,201.00,201.03,200.96,200.98,27334
2019/11/22,11:21:00,200.98,201.12,200.98,201.12,29313
2019/11/22,11:22:00,201.11,201.16,201.09,201.14,22119
2019/11/22,11:23:00,201.14,201.19,201.14,201.18,18845
2019/11/22,11:24:00,201.17,201.23,201.17,201.19,29060
2019/11/22,11:25:00,201.20,201.23,201.18,201.23,9931
2019/11/22,11:26:00,201.21,201.22,201.18,201.22,119473
2019/11/22,11:27:00,201.23,201.25,201.21,201.24,33309
2019/11/22,11:28:00,201.24,201.28,201.21,201.26,23680
2019/11/22,11:29:00,201.26,201.30,201.23,201.25,15711
2019/11/22,11:30:00,201.25,201.30,201.25,201.29,28575
2019/11/22,11:31:00,201.29,201.35,201.27,201.29,37903
2019/11/22,11:32:00,201.31,201.33,201.29,201.30,8657
2019/11/22,11:33:00,201.31,201.32,201.25,201.27,16970
2019/11/22,11:34:00,201.28,201.30,201.25,201.26,13632
2019/11/22,11:35:00,201.26,201.26,201.21,201.23,15914
2019/11/22,11:36:00,201.23,201.36,201.23,201.35,26351
2019/11/22,11:37:00,201.35,201.38,201.33,201.35,32252
2019/11/22,11:38:00,201.35,201.37,201.32,201.37,13543
2019/11/22,11:39:00,201.36,201.37,201.35,201.35,11409
2019/11/22,11:40:00,201.35,201.36,201.31,201.33,11253
2019/11/22,11:41:00,201.33,201.37,201.33,201.36,9870
2019/11/22,11:42:00,201.36,201.37,201.34,201.35,17002
2019/11/22,11:43:00,201.37,201.42,201.36,201.40,46588
2019/11/22,11:44:00,201.40,201.42,201.36,201.37,17139
2019/11/22,11:45:00,201.37,201.38,201.35,201.38,18358
2019/11/22,11:46:00,201.38,201.41,201.35,201.40,15490
2019/11/22,11:47:00,201.40,201.42,201.38,201.40,11158
2019/11/22,11:48:00,201.40,201.46,201.40,201.45,31151
2019/11/22,11:49:00,201.45,201.47,201.44,201.45,15855
2019/11/22,11:50:00,201.46,201.48,201.45,201.48,32503
2019/11/22,11:51:00,201.47,201.48,201.43,201.46,16926
2019/11/22,11:52:00,201.46,201.48,201.45,201.47,13622
2019/11/22,11:53:00,201.46,201.48,201.46,201.46,9324
2019/11/22,11:54:00,201.47,201.47,201.44,201.46,17734
2019/11/22,11:55:00,201.46,201.50,201.43,201.44,24375
2019/11/22,11:56:00,201.43,201.48,201.43,201.46,13257
2019/11/22,11:57:00,201.46,201.48,201.45,201.45,15109
2019/11/22,11:58:00,201.45,201.47,201.45,201.47,5459
2019/11/22,11:59:00,201.47,201.47,201.41,201.42,6770
2019/11/22,12:00:00,201.42,201.42,201.36,201.37,38888
2019/11/22,12:01:00,201.37,201.41,201.35,201.40,13442
2019/11/22,12:02:00,201.40,201.41,201.34,201.36,21086
2019/11/22,12:03:00,201.38,201.43,201.38,201.43,25936
2019/11/22,12:04:00,201.44,201.45,201.42,201.42,528718
2019/11/22,12:05:00,201.42,201.45,201.41,201.45,4233
2019/11/22,12:06:00,201.44,201.44,201.41,201.42,7244
2019/11/22,12:07:00,201.42,201.43,201.41,201.41,12724
2019/11/22,12:08:00,201.41,201.45,201.41,201.45,9093
2019/11/22,12:09:00,201.45,201.47,201.43,201.43,6843
2019/11/22,12:10:00,201.45,201.48,201.44,201.47,3184
2019/11/22,12:11:00,201.48,201.50,201.48,201.48,7994
2019/11/22,12:12:00,201.49,201.52,201.48,201.49,22567
2019/11/22,12:13:00,201.49,201.49,201.45,201.45,9939
2019/11/22,12:14:00,201.45,201.48,201.45,201.46,15947
2019/11/22,12:15:00,201.45,201.47,201.45,201.46,3420
2019/11/22,12:16:00,201.46,201.46,201.41,201.41,12614
2019/11/22,12:17:00,201.41,201.41,201.37,201.39,26410
2019/11/22,12:18:00,201.39,201.45,201.39,201.43,25534
2019/11/22,12:19:00,201.43,201.49,201.42,201.49,12961
2019/11/22,12:20:00,201.49,201.50,201.47,201.48,19393
2019/11/22,12:21:00,201.49,201.55,201.48,201.55,51402
2019/11/22,12:22:00,201.55,201.58,201.54,201.56,19147
2019/11/22,12:23:00,201.55,201.60,201.55,201.60,8682
2019/11/22,12:24:00,201.60,201.63,201.59,201.63,127348
2019/11/22,12:25:00,201.63,201.65,201.62,201.65,14042
2019/11/22,12:26:00,201.65,201.66,201.63,201.63,17007
2019/11/22,12:27:00,201.63,201.63,201.58,201.58,17268
2019/11/22,12:28:00,201.58,201.62,201.56,201.62,15845
2019/11/22,12:29:00,201.62,201.65,201.61,201.63,14007
2019/11/22,12:30:00,201.62,201.63,201.60,201.60,34176
2019/11/22,12:31:00,201.60,201.63,201.59,201.59,36270
2019/11/22,12:32:00,201.59,201.61,201.56,201.58,10303
2019/11/22,12:33:00,201.58,201.59,201.56,201.57,10825
2019/11/22,12:34:00,201.57,201.58,201.54,201.55,6333
2019/11/22,12:35:00,201.54,201.55,201.53,201.53,9841
2019/11/22,12:36:00,201.53,201.53,201.50,201.52,23146
2019/11/22,12:37:00,201.52,201.57,201.51,201.55,9939
2019/11/22,12:38:00,201.55,201.60,201.55,201.59,11753
2019/11/22,12:39:00,201.60,201.61,201.57,201.57,15420
2019/11/22,12:40:00,201.57,201.61,201.55,201.57,5807
2019/11/22,12:41:00,201.58,201.62,201.57,201.62,4486
2019/11/22,12:42:00,201.62,201.63,201.60,201.63,7117
2019/11/22,12:43:00,201.63,201.65,201.61,201.62,6758
2019/11/22,12:44:00,201.64,201.65,201.62,201.63,3891
2019/11/22,12:45:00,201.63,201.64,201.62,201.63,2506
2019/11/22,12:46:00,201.63,201.64,201.60,201.60,8069
2019/11/22,12:47:00,201.60,201.65,201.60,201.65,28387
2019/11/22,12:48:00,201.67,201.67,201.64,201.65,93328
2019/11/22,12:49:00,201.65,201.70,201.65,201.69,78385
2019/11/22,12:50:00,201.69,201.69,201.67,201.67,3803
2019/11/22,12:51:00,201.67,201.69,201.67,201.68,4128
2019/11/22,12:52:00,201.68,201.72,201.67,201.71,13189
2019/11/22,12:53:00,201.71,201.72,201.69,201.71,23593
2019/11/22,12:54:00,201.71,201.74,201.70,201.73,15609
2019/11/22,12:55:00,201.73,201.73,201.70,201.73,13332
2019/11/22,12:56:00,201.73,201.74,201.72,201.73,7978
2019/11/22,12:57:00,201.73,201.74,201.72,201.73,6134
2019/11/22,12:58:00,201.73,201.73,201.71,201.71,6593
2019/11/22,12:59:00,201.72,201.72,201.66,201.69,14813
2019/11/22,13:00:00,201.68,201.70,201.68,201.69,11004
2019/11/22,13:01:00,201.69,201.69,201.66,201.68,10860
2019/11/22,13:02:00,201.67,201.70,201.67,201.67,3327
2019/11/22,13:03:00,201.67,201.70,201.67,201.68,9682
2019/11/22,13:04:00,201.69,201.70,201.68,201.68,8595
2019/11/22,13:05:00,201.68,201.72,201.66,201.72,7225
2019/11/22,13:06:00,201.72,201.74,201.70,201.72,15514
2019/11/22,13:07:00,201.72,201.73,201.71,201.73,11235
2019/11/22,13:08:00,201.73,201.75,201.72,201.75,7479
2019/11/22,13:09:00,201.74,201.75,201.72,201.72,17698
2019/11/22,13:10:00,201.72,201.76,201.72,201.75,8133
2019/11/22,13:11:00,201.75,201.76,201.73,201.75,3740
2019/11/22,13:12:00,201.75,201.76,201.73,201.74,4070
2019/11/22,13:13:00,201.73,201.75,201.72,201.75,13390
2019/11/22,13:14:00,201.75,201.75,201.72,201.73,3625
2019/11/22,13:15:00,201.73,201.76,201.73,201.74,23811
2019/11/22,13:16:00,201.74,201.76,201.71,201.73,23448
2019/11/22,13:17:00,201.73,201.73,201.68,201.70,27318
2019/11/22,13:18:00,201.71,201.72,201.70,201.71,10416
2019/11/22,13:19:00,201.71,201.74,201.71,201.73,5823
2019/11/22,13:20:00,201.73,201.74,201.71,201.72,4468
2019/11/22,13:21:00,201.72,201.75,201.71,201.71,4225
2019/11/22,13:22:00,201.71,201.71,201.69,201.70,8634
2019/11/22,13:23:00,201.70,201.73,201.70,201.71,8194
2019/11/22,13:24:00,201.71,201.71,201.69,201.70,19744
2019/11/22,13:25:00,201.70,201.72,201.69,201.71,6802
2019/11/22,13:26:00,201.72,201.72,201.70,201.70,10095
2019/11/22,13:27:00,201.69,201.70,201.65,201.66,18268
2019/11/22,13:28:00,201.66,201.68,201.65,201.68,7271
2019/11/22,13:29:00,201.68,201.68,201.64,201.64,6273
2019/11/22,13:30:00,201.64,201.66,201.63,201.65,6924
2019/11/22,13:31:00,201.66,201.66,201.65,201.66,209620
2019/11/22,13:32:00,201.66,201.66,201.62,201.63,10470
2019/11/22,13:33:00,201.63,201.67,201.61,201.67,21102
2019/11/22,13:34:00,201.67,201.67,201.64,201.64,2077
2019/11/22,13:35:00,201.64,201.64,201.63,201.64,92067
2019/11/22,13:36:00,201.64,201.67,201.63,201.67,6541
2019/11/22,13:37:00,201.67,201.67,201.65,201.66,2940
2019/11/22,13:38:00,201.66,201.66,201.62,201.63,9294
2019/11/22,13:39:00,201.63,201.64,201.61,201.61,9430
2019/11/22,13:40:00,201.61,201.61,201.60,201.61,15901
2019/11/22,13:41:00,201.61,201.64,201.61,201.61,17400
2019/11/22,13:42:00,201.60,201.61,201.57,201.58,22765
2019/11/22,13:43:00,201.58,201.60,201.55,201.58,41077
2019/11/22,13:44:00,201.59,201.61,201.59,201.59,10265
2019/11/22,13:45:00,201.60,201.61,201.59,201.60,5061
2019/11/22,13:46:00,201.60,201.64,201.60,201.64,14795
2019/11/22,13:47:00,201.64,201.65,201.62,201.65,2820
2019/11/22,13:48:00,201.65,201.66,201.63,201.64,10850
2019/11/22,13:49:00,201.64,201.64,201.60,201.61,6323
2019/11/22,13:50:00,201.59,201.60,201.48,201.49,38989
2019/11/22,13:51:00,201.49,201.51,201.41,201.47,150870
2019/11/22,13:52:00,201.48,201.49,201.45,201.48,29865
2019/11/22,13:53:00,201.48,201.49,201.44,201.46,12205
2019/11/22,13:54:00,201.46,201.46,201.43,201.45,28657
2019/11/22,13:55:00,201.46,201.48,201.46,201.47,8311
2019/11/22,13:56:00,201.47,201.50,201.45,201.50,17594
2019/11/22,13:57:00,201.50,201.51,201.48,201.51,31222
2019/11/22,13:58:00,201.50,201.54,201.50,201.54,16962
2019/11/22,13:59:00,201.54,201.61,201.54,201.59,7054
2019/11/22,14:00:00,201.59,201.60,201.56,201.57,6865
2019/11/22,14:01:00,201.57,201.58,201.50,201.52,20021
2019/11/22,14:02:00,201.52,201.52,201.44,201.46,59266
2019/11/22,14:03:00,201.46,201.49,201.45,201.47,15146
2019/11/22,14:04:00,201.47,201.50,201.44,201.45,8072
2019/11/22,14:05:00,201.45,201.47,201.44,201.45,6915
2019/11/22,14:06:00,201.45,201.48,201.45,201.47,14694
2019/11/22,14:07:00,201.48,201.50,201.46,201.49,10427
2019/11/22,14:08:00,201.49,201.50,201.48,201.49,7275
2019/11/22,14:09:00,201.49,201.50,201.48,201.50,11943
2019/11/22,14:10:00,201.49,201.49,201.45,201.45,8789
2019/11/22,14:11:00,201.45,201.47,201.42,201.44,33221
2019/11/22,14:12:00,201.44,201.45,201.40,201.43,9744
2019/11/22,14:13:00,201.43,201.44,201.40,201.43,5988
2019/11/22,14:14:00,201.42,201.42,201.38,201.41,15861
2019/11/22,14:15:00,201.41,201.44,201.41,201.41,6194
2019/11/22,14:16:00,201.42,201.42,201.39,201.41,48054
2019/11/22,14:17:00,201.42,201.45,201.41,201.44,8161
2019/11/22,14:18:00,201.44,201.46,201.42,201.46,3338
2019/11/22,14:19:00,201.46,201.46,201.43,201.45,7259
2019/11/22,14:20:00,201.46,201.47,201.45,201.45,7805
2019/11/22,14:21:00,201.45,201.52,201.43,201.50,34795
2019/11/22,14:22:00,201.50,201.53,201.50,201.50,12252
2019/11/22,14:23:00,201.51,201.51,201.47,201.47,4086
2019/11/22,14:24:00,201.47,201.48,201.46,201.46,3948
2019/11/22,14:25:00,201.47,201.50,201.46,201.50,20462
2019/11/22,14:26:00,201.50,201.50,201.49,201.49,1840
2019/11/22,14:27:00,201.49,201.51,201.48,201.49,4393
2019/11/22,14:28:00,201.49,201.50,201.48,201.50,2630
2019/11/22,14:29:00,201.50,201.50,201.45,201.45,7602
2019/11/22,14:30:00,201.45,201.48,201.44,201.46,27838
2019/11/22,14:31:00,201.46,201.47,201.44,201.46,11800
2019/11/22,14:32:00,201.47,201.50,201.45,201.50,6920
2019/11/22,14:33:00,201.50,201.52,201.50,201.51,11450
2019/11/22,14:34:00,201.52,201.54,201.50,201.53,9934
2019/11/22,14:35:00,201.53,201.54,201.52,201.52,7021
2019/11/22,14:36:00,201.52,201.55,201.51,201.55,5071
2019/11/22,14:37:00,201.55,201.57,201.54,201.56,9249
2019/11/22,14:38:00,201.56,201.56,201.53,201.54,9482
2019/11/22,14:39:00,201.54,201.56,201.53,201.54,15490
2019/11/22,14:40:00,201.55,201.56,201.54,201.56,6740
2019/11/22,14:41:00,201.55,201.55,201.50,201.50,11540
2019/11/22,14:42:00,201.51,201.52,201.49,201.52,16368
2019/11/22,14:43:00,201.53,201.58,201.52,201.57,11687
2019/11/22,14:44:00,201.57,201.61,201.57,201.59,13574
2019/11/22,14:45:00,201.59,201.62,201.57,201.60,17082
2019/11/22,14:46:00,201.61,201.64,201.59,201.64,12301
2019/11/22,14:47:00,201.64,201.64,201.63,201.63,5957
2019/11/22,14:48:00,201.63,201.65,201.62,201.63,10675
2019/11/22,14:49:00,201.63,201.66,201.63,201.66,5139
2019/11/22,14:50:00,201.66,201.69,201.66,201.68,22671
2019/11/22,14:51:00,201.69,201.69,201.66,201.67,10744
2019/11/22,14:52:00,201.66,201.69,201.65,201.68,7888
2019/11/22,14:53:00,201.68,201.69,201.67,201.67,3860
2019/11/22,14:54:00,201.67,201.67,201.65,201.66,13621
2019/11/22,14:55:00,201.67,201.68,201.63,201.64,12813
2019/11/22,14:56:00,201.64,201.66,201.62,201.65,18348
2019/11/22,14:57:00,201.63,201.66,201.63,201.63,42969
2019/11/22,14:58:00,201.63,201.64,201.59,201.59,15819
2019/11/22,14:59:00,201.59,201.60,201.58,201.60,7676
2019/11/22,15:00:00,201.59,201.65,201.59,201.63,21113
2019/11/22,15:01:00,201.63,201.68,201.63,201.65,12603
2019/11/22,15:02:00,201.66,201.68,201.63,201.63,9102
2019/11/22,15:03:00,201.63,201.64,201.59,201.62,9645
2019/11/22,15:04:00,201.61,201.62,201.60,201.61,12705
2019/11/22,15:05:00,201.61,201.61,201.59,201.60,5501
2019/11/22,15:06:00,201.60,201.60,201.56,201.58,10866
2019/11/22,15:07:00,201.58,201.63,201.57,201.62,8773
2019/11/22,15:08:00,201.62,201.63,201.61,201.62,154524
2019/11/22,15:09:00,201.62,201.65,201.62,201.65,7022
2019/11/22,15:10:00,201.65,201.68,201.65,201.68,4649
2019/11/22,15:11:00,201.68,201.71,201.67,201.70,12450
2019/11/22,15:12:00,201.71,201.72,201.68,201.68,7924
2019/11/22,15:13:00,201.68,201.71,201.68,201.70,7149
2019/11/22,15:14:00,201.71,201.72,201.70,201.71,16138
2019/11/22,15:15:00,201.71,201.72,201.69,201.69,11929
2019/11/22,15:16:00,201.69,201.71,201.67,201.69,14642
2019/11/22,15:17:00,201.69,201.71,201.68,201.69,10769
2019/11/22,15:18:00,201.69,201.70,201.67,201.70,14416
2019/11/22,15:19:00,201.70,201.75,201.69,201.75,17437
2019/11/22,15:20:00,201.74,201.75,201.73,201.73,16837
2019/11/22,15:21:00,201.73,201.74,201.70,201.70,20530
2019/11/22,15:22:00,201.69,201.74,201.69,201.72,28328
2019/11/22,15:23:00,201.72,201.74,201.71,201.73,15823
2019/11/22,15:24:00,201.72,201.74,201.72,201.73,19183
2019/11/22,15:25:00,201.72,201.72,201.69,201.72,15296
2019/11/22,15:26:00,201.72,201.74,201.71,201.72,12161
2019/11/22,15:27:00,201.71,201.73,201.70,201.72,10313
2019/11/22,15:28:00,201.72,201.74,201.71,201.73,80811
2019/11/22,15:29:00,201.73,201.78,201.73,201.77,530764
2019/11/22,15:30:00,201.78,201.82,201.77,201.79,50122
2019/11/22,15:31:00,201.79,201.80,201.78,201.80,13008
2019/11/22,15:32:00,201.80,201.81,201.79,201.79,16209
2019/11/22,15:33:00,201.79,201.81,201.79,201.80,23890
2019/11/22,15:34:00,201.80,201.82,201.79,201.79,20399
2019/11/22,15:35:00,201.79,201.80,201.74,201.76,37574
2019/11/22,15:36:00,201.76,201.79,201.75,201.76,29786
2019/11/22,15:37:00,201.76,201.76,201.74,201.75,29791
2019/11/22,15:38:00,201.75,201.76,201.69,201.70,38540
2019/11/22,15:39:00,201.70,201.70,201.67,201.67,29762
2019/11/22,15:40:00,201.68,201.70,201.66,201.68,35020
2019/11/22,15:41:00,201.68,201.68,201.64,201.68,23472
2019/11/22,15:42:00,201.68,201.69,201.66,201.67,21304
2019/11/22,15:43:00,201.67,201.67,201.61,201.64,35169
2019/11/22,15:44:00,201.64,201.65,201.62,201.65,23559
2019/11/22,15:45:00,201.65,201.67,201.64,201.64,26749
2019/11/22,15:46:00,201.64,201.65,201.62,201.64,24097
2019/11/22,15:47:00,201.64,201.67,201.63,201.67,36633
2019/11/22,15:48:00,201.67,201.67,201.64,201.66,30936
2019/11/22,15:49:00,201.66,201.66,201.63,201.64,34638
2019/11/22,15:50:00,201.63,201.63,201.53,201.54,225708
2019/11/22,15:51:00,201.53,201.54,201.43,201.52,195610
2019/11/22,15:52:00,201.52,201.57,201.50,201.53,75187
2019/11/22,15:53:00,201.52,201.56,201.49,201.56,89154
2019/11/22,15:54:00,201.56,201.59,201.55,201.57,54261
2019/11/22,15:55:00,201.56,201.63,201.54,201.63,134823
2019/11/22,15:56:00,201.64,201.70,201.64,201.68,79046
2019/11/22,15:57:00,201.68,201.76,201.68,201.73,99232
2019/11/22,15:58:00,201.73,201.78,201.72,201.78,108155
2019/11/22,15:59:00,201.78,201.78,201.73,201.76,134135
2019/11/22,16:00:00,201.76,201.83,201.64,201.83,285576
2019/11/25,09:31:00,202.67,203.00,202.67,202.98,200972
2019/11/25,09:32:00,202.96,203.07,202.94,203.05,115155
2019/11/25,09:33:00,203.05,203.21,203.05,203.16,105885
2019/11/25,09:34:00,203.16,203.25,203.16,203.23,128876
2019/11/25,09:35:00,203.23,203.30,203.22,203.24,99344
2019/11/25,09:36:00,203.24,203.34,203.24,203.33,123823
2019/11/25,09:37:00,203.33,203.43,203.33,203.41,100874
2019/11/25,09:38:00,203.41,203.45,203.37,203.41,52364
2019/11/25,09:39:00,203.41,203.44,203.35,203.37,46629
2019/11/25,09:40:00,203.37,203.45,203.37,203.40,62253
2019/11/25,09:41:00,203.40,203.52,203.40,203.49,52423
2019/11/25,09:42:00,203.49,203.49,203.43,203.45,37747
2019/11/25,09:43:00,203.45,203.47,203.37,203.39,76741
2019/11/25,09:44:00,203.38,203.40,203.33,203.39,156390
2019/11/25,09:45:00,203.39,203.42,203.37,203.40,65565
2019/11/25,09:46:00,203.40,203.49,203.40,203.47,54110
2019/11/25,09:47:00,203.47,203.48,203.39,203.40,24491
2019/11/25,09:48:00,203.40,203.44,203.38,203.41,18870
2019/11/25,09:49:00,203.41,203.45,203.38,203.42,28074
2019/11/25,09:50:00,203.42,203.47,203.42,203.44,38093
2019/11/25,09:51:00,203.44,203.54,203.43,203.54,56234
2019/11/25,09:52:00,203.54,203.65,203.54,203.59,174883
2019/11/25,09:53:00,203.59,203.63,203.59,203.59,66561
2019/11/25,09:54:00,203.59,203.62,203.52,203.54,75817
2019/11/25,09:55:00,203.54,203.62,203.54,203.61,18284
2019/11/25,09:56:00,203.61,203.65,203.59,203.63,307247
2019/11/25,09:57:00,203.63,203.66,203.61,203.61,16713
2019/11/25,09:58:00,203.60,203.62,203.55,203.57,204450
2019/11/25,09:59:00,203.57,203.60,203.54,203.55,24388
2019/11/25,10:00:00,203.56,203.60,203.55,203.60,33958
2019/11/25,10:01:00,203.60,203.61,203.52,203.54,38862
2019/11/25,10:02:00,203.54,203.60,203.54,203.57,36420
2019/11/25,10:03:00,203.57,203.59,203.55,203.57,12164
2019/11/25,10:04:00,203.57,203.58,203.53,203.54,69603
2019/11/25,10:05:00,203.54,203.61,203.54,203.54,50249
2019/11/25,10:06:00,203.54,203.62,203.54,203.59,26011
2019/11/25,10:07:00,203.59,203.69,203.59,203.69,60443
2019/11/25,10:08:00,203.69,203.72,203.68,203.70,28375
2019/11/25,10:09:00,203.69,203.73,203.68,203.71,46328
2019/11/25,10:10:00,203.71,203.78,203.71,203.77,64367
2019/11/25,10:11:00,203.78,203.82,203.75,203.77,55708
2019/11/25,10:12:00,203.77,203.80,203.76,203.76,75837
2019/11/25,10:13:00,203.76,203.77,203.75,203.77,21915
2019/11/25,10:14:00,203.76,203.78,203.75,203.75,31959
2019/11/25,10:15:00,203.75,203.77,203.69,203.72,44911
2019/11/25,10:16:00,203.72,203.74,203.69,203.70,124193
2019/11/25,10:17:00,203.70,203.72,203.69,203.70,25516
2019/11/25,10:18:00,203.70,203.73,203.69,203.73,17832
2019/11/25,10:19:00,203.73,203.74,203.70,203.71,12102
2019/11/25,10:20:00,203.71,203.72,203.68,203.69,26543
2019/11/25,10:21:00,203.69,203.71,203.66,203.67,44989
2019/11/25,10:22:00,203.67,203.71,203.63,203.71,47415
2019/11/25,10:23:00,203.71,203.77,203.69,203.75,25458
2019/11/25,10:24:00,203.75,203.79,203.75,203.77,17671
2019/11/25,10:25:00,203.77,203.79,203.75,203.79,19373
2019/11/25,10:26:00,203.79,203.81,203.76,203.77,28868
2019/11/25,10:27:00,203.78,203.79,203.76,203.77,16678
2019/11/25,10:28:00,203.77,203.79,203.75,203.78,16491
2019/11/25,10:29:00,203.77,203.81,203.75,203.81,14758
2019/11/25,10:30:00,203.80,203.83,203.80,203.81,26959
2019/11/25,10:31:00,203.82,203.94,203.81,203.94,78866
2019/11/25,10:32:00,203.93,203.93,203.90,203.91,88060
2019/11/25,10:33:00,203.92,203.97,203.92,203.97,40501
2019/11/25,10:34:00,203.97,203.99,203.95,203.96,88472
2019/11/25,10:35:00,203.96,204.00,203.94,203.95,50804
2019/11/25,10:36:00,203.95,203.96,203.91,203.95,26586
2019/11/25,10:37:00,203.94,203.96,203.94,203.94,28122
2019/11/25,10:38:00,203.94,203.94,203.91,203.92,40339
2019/11/25,10:39:00,203.92,203.97,203.92,203.97,53149
2019/11/25,10:40:00,203.97,204.00,203.96,204.00,27617
2019/11/25,10:41:00,203.99,204.04,203.98,204.03,27755
2019/11/25,10:42:00,204.03,204.10,204.03,204.07,56434
2019/11/25,10:43:00,204.06,204.07,204.00,204.00,27397
2019/11/25,10:44:00,204.00,204.01,203.98,203.99,20176
2019/11/25,10:45:00,203.99,204.02,203.99,204.00,18069
2019/11/25,10:46:00,204.01,204.04,203.98,203.99,36382
2019/11/25,10:47:00,203.99,204.02,203.97,204.02,22002
2019/11/25,10:48:00,204.01,204.07,204.01,204.07,27830
2019/11/25,10:49:00,204.08,204.09,204.02,204.02,21773
2019/11/25,10:50:00,204.02,204.04,204.00,204.03,32849
2019/11/25,10:51:00,204.02,204.05,203.99,204.00,15433
2019/11/25,10:52:00,204.00,204.00,203.94,203.96,123252
2019/11/25,10:53:00,203.96,203.99,203.96,203.98,14545
2019/11/25,10:54:00,203.98,204.01,203.98,203.99,19824
2019/11/25,10:55:00,203.99,204.03,203.98,204.01,22309
2019/11/25,10:56:00,204.01,204.02,203.99,204.01,7998
2019/11/25,10:57:00,204.01,204.02,204.00,204.00,11449
2019/11/25,10:58:00,204.00,204.00,203.95,203.95,22558
2019/11/25,10:59:00,203.95,203.96,203.94,203.94,10724
2019/11/25,11:00:00,203.94,203.94,203.92,203.94,35273
2019/11/25,11:01:00,203.93,203.99,203.93,203.97,17112
2019/11/25,11:02:00,203.96,203.99,203.94,203.99,11650
2019/11/25,11:03:00,203.99,204.00,203.91,203.92,19565
2019/11/25,11:04:00,203.92,203.95,203.92,203.93,109065
2019/11/25,11:05:00,203.93,203.94,203.92,203.92,15891
2019/11/25,11:06:00,203.92,203.96,203.92,203.96,28235
2019/11/25,11:07:00,203.96,203.98,203.89,203.89,40909
2019/11/25,11:08:00,203.88,203.90,203.85,203.90,38310
2019/11/25,11:09:00,203.90,203.92,203.89,203.92,20827
2019/11/25,11:10:00,203.92,203.93,203.88,203.88,12497
2019/11/25,11:11:00,203.88,203.91,203.88,203.90,12242
2019/11/25,11:12:00,203.90,203.92,203.88,203.90,18107
2019/11/25,11:13:00,203.90,203.93,203.89,203.93,15247
2019/11/25,11:14:00,203.93,203.95,203.92,203.95,14903
2019/11/25,11:15:00,203.95,203.99,203.94,203.98,28929
2019/11/25,11:16:00,203.98,203.99,203.92,203.92,8010
2019/11/25,11:17:00,203.93,203.93,203.90,203.92,15136
2019/11/25,11:18:00,203.92,203.93,203.90,203.91,21397
2019/11/25,11:19:00,203.92,203.94,203.87,203.88,34344
2019/11/25,11:20:00,203.88,203.90,203.88,203.88,10944
2019/11/25,11:21:00,203.88,203.88,203.86,203.87,32383
2019/11/25,11:22:00,203.87,203.93,203.87,203.90,41525
2019/11/25,11:23:00,203.91,203.94,203.91,203.94,13001
2019/11/25,11:24:00,203.94,203.94,203.90,203.93,14437
2019/11/25,11:25:00,203.94,203.94,203.88,203.90,13593
2019/11/25,11:26:00,203.90,203.93,203.89,203.90,11738
2019/11/25,11:27:00,203.90,203.92,203.89,203.92,10157
2019/11/25,11:28:00,203.92,203.95,203.91,203.93,16164
2019/11/25,11:29:00,203.92,203.94,203.90,203.93,16543
2019/11/25,11:30:00,203.93,203.94,203.92,203.94,11885
2019/11/25,11:31:00,203.94,203.96,203.89,203.89,19896
2019/11/25,11:32:00,203.89,203.90,203.87,203.88,10581
2019/11/25,11:33:00,203.88,203.88,203.80,203.84,53449
2019/11/25,11:34:00,203.84,203.91,203.84,203.90,46954
2019/11/25,11:35:00,203.91,203.91,203.85,203.87,20622
2019/11/25,11:36:00,203.87,203.89,203.87,203.88,4872
2019/11/25,11:37:00,203.89,203.91,203.87,203.91,15276
2019/11/25,11:38:00,203.91,203.91,203.87,203.88,55998
2019/11/25,11:39:00,203.89,203.91,203.88,203.88,34550
2019/11/25,11:40:00,203.88,203.91,203.88,203.89,13088
2019/11/25,11:41:00,203.89,203.92,203.88,203.92,25500
2019/11/25,11:42:00,203.92,203.92,203.90,203.90,10829
2019/11/25,11:43:00,203.90,203.91,203.89,203.90,17959
2019/11/25,11:44:00,203.90,203.90,203.88,203.89,7353
2019/11/25,11:45:00,203.89,203.89,203.88,203.89,9137
2019/11/25,11:46:00,203.89,203.90,203.88,203.89,9635
2019/11/25,11:47:00,203.89,203.91,203.86,203.90,31820
2019/11/25,11:48:00,203.90,203.90,203.85,203.86,13797
2019/11/25,11:49:00,203.86,203.87,203.84,203.85,24534
2019/11/25,11:50:00,203.85,203.92,203.85,203.91,9200
2019/11/25,11:51:00,203.91,203.92,203.91,203.91,428257
2019/11/25,11:52:00,203.90,203.91,203.89,203.89,25310
2019/11/25,11:53:00,203.89,203.90,203.87,203.87,12098
2019/11/25,11:54:00,203.87,203.88,203.85,203.86,9972
2019/11/25,11:55:00,203.86,203.89,203.86,203.89,11029
2019/11/25,11:56:00,203.89,203.90,203.85,203.87,12135
2019/11/25,11:57:00,203.87,203.88,203.85,203.85,10782
2019/11/25,11:58:00,203.85,203.88,203.85,203.86,8380
2019/11/25,11:59:00,203.86,203.92,203.86,203.91,15213
2019/11/25,12:00:00,203.91,203.92,203.90,203.92,6219
2019/11/25,12:01:00,203.91,203.93,203.90,203.92,8564
2019/11/25,12:02:00,203.91,203.93,203.91,203.92,43231
2019/11/25,12:03:00,203.92,203.92,203.91,203.92,6611
2019/11/25,12:04:00,203.92,203.93,203.90,203.91,9538
2019/11/25,12:05:00,203.91,203.93,203.89,203.93,10878
2019/11/25,12:06:00,203.93,203.93,203.88,203.89,14963
2019/11/25,12:07:00,203.88,203.89,203.88,203.89,3787
2019/11/25,12:08:00,203.89,203.90,203.87,203.90,427523
2019/11/25,12:09:00,203.90,203.91,203.89,203.91,8219
2019/11/25,12:10:00,203.91,203.91,203.88,203.90,8225
2019/11/25,12:11:00,203.90,203.92,203.90,203.90,5777
2019/11/25,12:12:00,203.90,203.91,203.87,203.87,6392
2019/11/25,12:13:00,203.88,203.90,203.84,203.86,281036
2019/11/25,12:14:00,203.86,203.87,203.84,203.85,264909
2019/11/25,12:15:00,203.85,203.85,203.83,203.85,14861
2019/11/25,12:16:00,203.86,203.87,203.85,203.85,13554
2019/11/25,12:17:00,203.85,203.87,203.84,203.87,7555
2019/11/25,12:18:00,203.87,203.87,203.85,203.85,10428
2019/11/25,12:19:00,203.85,203.86,203.85,203.85,61551
2019/11/25,12:20:00,203.85,203.85,203.81,203.82,20731
2019/11/25,12:21:00,203.82,203.84,203.82,203.84,18107
2019/11/25,12:22:00,203.84,203.86,203.84,203.84,35629
2019/11/25,12:23:00,203.84,203.86,203.83,203.86,19888
2019/11/25,12:24:00,203.86,203.87,203.83,203.86,71033
2019/11/25,12:25:00,203.86,203.88,203.85,203.87,39261
2019/11/25,12:26:00,203.87,203.87,203.84,203.85,27342
2019/11/25,12:27:00,203.85,203.87,203.85,203.87,10699
2019/11/25,12:28:00,203.87,203.88,203.86,203.87,4968
2019/11/25,12:29:00,203.87,203.88,203.85,203.86,62082
2019/11/25,12:30:00,203.85,203.85,203.82,203.83,39419
2019/11/25,12:31:00,203.83,203.85,203.82,203.85,11592
2019/11/25,12:32:00,203.85,203.88,203.85,203.86,76428
2019/11/25,12:33:00,203.86,203.88,203.83,203.88,26896
2019/11/25,12:34:00,203.88,203.90,203.88,203.88,38807
2019/11/25,12:35:00,203.88,203.89,203.86,203.89,10394
2019/11/25,12:36:00,203.88,203.89,203.86,203.87,12584
2019/11/25,12:37:00,203.87,203.87,203.84,203.84,3831
2019/11/25,12:38:00,203.85,203.88,203.85,203.87,22606
2019/11/25,12:39:00,203.87,203.88,203.86,203.88,6021
2019/11/25,12:40:00,203.88,203.88,203.87,203.88,9314
2019/11/25,12:41:00,203.88,203.88,203.85,203.85,14800
2019/11/25,12:42:00,203.85,203.87,203.85,203.87,6027
2019/11/25,12:43:00,203.86,203.87,203.86,203.87,3390
2019/11/25,12:44:00,203.87,203.87,203.85,203.87,10419
2019/11/25,12:45:00,203.88,203.90,203.85,203.86,14945
2019/11/25,12:46:00,203.87,203.87,203.85,203.87,21169
2019/11/25,12:47:00,203.88,203.90,203.88,203.89,8725
2019/11/25,12:48:00,203.90,203.91,203.89,203.90,14882
2019/11/25,12:49:00,203.90,203.90,203.88,203.88,14978
2019/11/25,12:50:00,203.88,203.90,203.88,203.89,10440
2019/11/25,12:51:00,203.89,203.89,203.87,203.87,12619
2019/11/25,12:52:00,203.87,203.87,203.85,203.86,11311
2019/11/25,12:53:00,203.86,203.87,203.85,203.86,8498
2019/11/25,12:54:00,203.86,203.86,203.84,203.86,11676
2019/11/25,12:55:00,203.86,203.86,203.85,203.86,7611
2019/11/25,12:56:00,203.86,203.86,203.84,203.85,12631
2019/11/25,12:57:00,203.85,203.88,203.84,203.88,25520
2019/11/25,12:58:00,203.88,203.88,203.86,203.86,9986
2019/11/25,12:59:00,203.86,203.88,203.86,203.88,20545
2019/11/25,13:00:00,203.88,203.91,203.87,203.89,21226
2019/11/25,13:01:00,203.90,203.97,203.90,203.95,73970
2019/11/25,13:02:00,203.94,203.98,203.93,203.97,46157
2019/11/25,13:03:00,203.97,203.99,203.95,203.97,25067
2019/11/25,13:04:00,203.97,203.97,203.93,203.94,12503
2019/11/25,13:05:00,203.94,203.96,203.94,203.95,7099
2019/11/25,13:06:00,203.95,203.95,203.93,203.93,4750
2019/11/25,13:07:00,203.94,203.94,203.91,203.92,8913
2019/11/25,13:08:00,203.92,203.93,203.91,203.93,8501
2019/11/25,13:09:00,203.93,203.93,203.92,203.92,3754
2019/11/25,13:10:00,203.92,203.92,203.89,203.90,7573
2019/11/25,13:11:00,203.89,203.90,203.88,203.90,8701
2019/11/25,13:12:00,203.90,203.91,203.89,203.91,5001
2019/11/25,13:13:00,203.91,203.93,203.90,203.92,5936
2019/11/25,13:14:00,203.92,203.92,203.91,203.91,5341
2019/11/25,13:15:00,203.91,203.91,203.89,203.89,6702
2019/11/25,13:16:00,203.90,203.91,203.89,203.90,8183
2019/11/25,13:17:00,203.90,203.93,203.89,203.91,6839
2019/11/25,13:18:00,203.91,203.93,203.91,203.93,13250
2019/11/25,13:19:00,203.93,203.93,203.90,203.91,6981
2019/11/25,13:20:00,203.91,203.93,203.90,203.92,7424
2019/11/25,13:21:00,203.92,203.96,203.92,203.96,9907
2019/11/25,13:22:00,203.96,203.96,203.93,203.96,13093
2019/11/25,13:23:00,203.95,203.96,203.93,203.95,6525
2019/11/25,13:24:00,203.95,203.97,203.94,203.97,27975
2019/11/25,13:25:00,203.97,203.98,203.96,203.98,13312
2019/11/25,13:26:00,203.98,203.98,203.95,203.96,13320
2019/11/25,13:27:00,203.96,203.96,203.95,203.96,9999
2019/11/25,13:28:00,203.96,203.96,203.94,203.95,13347
2019/11/25,13:29:00,203.95,203.95,203.91,203.92,13071
2019/11/25,13:30:00,203.92,203.93,203.89,203.91,20158
2019/11/25,13:31:00,203.91,203.92,203.89,203.91,12955
2019/11/25,13:32:00,203.91,203.93,203.91,203.92,12699
2019/11/25,13:33:00,203.92,203.93,203.90,203.92,15471
2019/11/25,13:34:00,203.92,203.94,203.92,203.94,5451
2019/11/25,13:35:00,203.93,203.94,203.90,203.93,14912
2019/11/25,13:36:00,203.94,203.95,203.92,203.92,11141
2019/11/25,13:37:00,203.92,203.92,203.91,203.92,7111
2019/11/25,13:38:00,203.92,203.93,203.91,203.92,9517
2019/11/25,13:39:00,203.92,203.94,203.92,203.93,12555
2019/11/25,13:40:00,203.94,203.94,203.92,203.94,9098
2019/11/25,13:41:00,203.94,203.95,203.93,203.95,19960
2019/11/25,13:42:00,203.96,203.96,203.94,203.95,12500
2019/11/25,13:43:00,203.94,203.95,203.93,203.95,11516
2019/11/25,13:44:00,203.95,203.97,203.95,203.96,13605
2019/11/25,13:45:00,203.96,203.97,203.93,203.94,20065
2019/11/25,13:46:00,203.93,203.94,203.90,203.91,12561
2019/11/25,13:47:00,203.90,203.95,203.90,203.95,14582
2019/11/25,13:48:00,203.95,203.95,203.94,203.95,5441
2019/11/25,13:49:00,203.94,203.96,203.94,203.95,14665
2019/11/25,13:50:00,203.94,203.96,203.94,203.95,421427
2019/11/25,13:51:00,203.95,203.95,203.93,203.95,8524
2019/11/25,13:52:00,203.95,203.96,203.94,203.96,13548
2019/11/25,13:53:00,203.95,203.98,203.95,203.97,18228
2019/11/25,13:54:00,203.98,203.98,203.96,203.97,39158
2019/11/25,13:55:00,203.97,203.97,203.90,203.90,47856
2019/11/25,13:56:00,203.90,203.92,203.89,203.92,19739
2019/11/25,13:57:00,203.91,203.92,203.89,203.91,18610
2019/11/25,13:58:00,203.91,203.92,203.90,203.92,3790
2019/11/25,13:59:00,203.92,203.92,203.91,203.91,9587
2019/11/25,14:00:00,203.91,203.95,203.91,203.95,7416
2019/11/25,14:01:00,203.94,203.94,203.91,203.91,10360
2019/11/25,14:02:00,203.91,203.91,203.88,203.88,12838
2019/11/25,14:03:00,203.88,203.91,203.86,203.91,15235
2019/11/25,14:04:00,203.91,203.94,203.91,203.93,31538
2019/11/25,14:05:00,203.93,203.94,203.92,203.93,5892
2019/11/25,14:06:00,203.93,203.93,203.90,203.92,8781
2019/11/25,14:07:00,203.92,203.93,203.92,203.92,3362
2019/11/25,14:08:00,203.92,203.92,203.91,203.91,10624
2019/11/25,14:09:00,203.91,203.92,203.91,203.91,7265
2019/11/25,14:10:00,203.92,203.92,203.89,203.91,13833
2019/11/25,14:11:00,203.91,203.93,203.91,203.93,10556
2019/11/25,14:12:00,203.93,203.93,203.92,203.92,3373
2019/11/25,14:13:00,203.92,203.95,203.92,203.94,8881
2019/11/25,14:14:00,203.94,203.95,203.94,203.95,9040
2019/11/25,14:15:00,203.95,203.97,203.95,203.97,5712
2019/11/25,14:16:00,203.96,203.98,203.95,203.97,10402
2019/11/25,14:17:00,203.97,203.97,203.96,203.97,9052
2019/11/25,14:18:00,203.96,203.97,203.95,203.96,20744
2019/11/25,14:19:00,203.96,203.97,203.95,203.96,10834
2019/11/25,14:20:00,203.96,203.97,203.96,203.97,8185
2019/11/25,14:21:00,203.97,203.98,203.95,203.95,21796
2019/11/25,14:22:00,203.95,203.96,203.95,203.95,8415
2019/11/25,14:23:00,203.96,203.98,203.95,203.98,22252
2019/11/25,14:24:00,203.98,203.99,203.97,203.98,15387
2019/11/25,14:25:00,203.98,203.99,203.98,203.99,7062
2019/11/25,14:26:00,203.99,204.00,203.98,203.99,24888
2019/11/25,14:27:00,203.99,203.99,203.96,203.97,24563
2019/11/25,14:28:00,203.97,203.97,203.95,203.96,12587
2019/11/25,14:29:00,203.96,203.97,203.94,203.95,27839
2019/11/25,14:30:00,203.95,203.96,203.94,203.95,13024
2019/11/25,14:31:00,203.95,203.96,203.94,203.96,15459
2019/11/25,14:32:00,203.96,203.96,203.95,203.95,8420
2019/11/25,14:33:00,203.95,203.95,203.94,203.95,20774
2019/11/25,14:34:00,203.95,203.96,203.93,203.93,20629
2019/11/25,14:35:00,203.93,203.93,203.91,203.92,90071
2019/11/25,14:36:00,203.92,203.92,203.89,203.89,19081
2019/11/25,14:37:00,203.89,203.92,203.87,203.92,17424
2019/11/25,14:38:00,203.92,203.93,203.91,203.91,9448
2019/11/25,14:39:00,203.92,203.94,203.91,203.94,7839
2019/11/25,14:40:00,203.94,203.96,203.94,203.95,9281
2019/11/25,14:41:00,203.94,203.95,203.92,203.93,12213
2019/11/25,14:42:00,203.93,203.94,203.93,203.93,7438
2019/11/25,14:43:00,203.93,203.94,203.90,203.91,19142
2019/11/25,14:44:00,203.91,203.91,203.90,203.90,11038
2019/11/25,14:45:00,203.90,203.91,203.89,203.91,25500
2019/11/25,14:46:00,203.91,203.91,203.88,203.88,20842
2019/11/25,14:47:00,203.89,203.89,203.86,203.87,22900
2019/11/25,14:48:00,203.86,203.88,203.86,203.88,7478
2019/11/25,14:49:00,203.88,203.89,203.86,203.89,10780
2019/11/25,14:50:00,203.89,203.90,203.88,203.89,15598
2019/11/25,14:51:00,203.88,203.89,203.83,203.84,19428
2019/11/25,14:52:00,203.84,203.87,203.84,203.86,9796
2019/11/25,14:53:00,203.86,203.90,203.86,203.90,10159
2019/11/25,14:54:00,203.90,203.92,203.89,203.91,9710
2019/11/25,14:55:00,203.91,203.92,203.90,203.91,12950
2019/11/25,14:56:00,203.91,203.92,203.88,203.89,27185
2019/11/25,14:57:00,203.89,203.89,203.87,203.88,14148
2019/11/25,14:58:00,203.89,203.92,203.89,203.92,24799
2019/11/25,14:59:00,203.93,203.93,203.91,203.92,24860
2019/11/25,15:00:00,203.92,203.94,203.92,203.93,16900
2019/11/25,15:01:00,203.93,203.93,203.91,203.93,28266
2019/11/25,15:02:00,203.93,203.93,203.91,203.92,14754
2019/11/25,15:03:00,203.92,203.96,203.92,203.94,14453
2019/11/25,15:04:00,203.95,204.00,203.95,203.98,71020
2019/11/25,15:05:00,203.98,204.00,203.98,204.00,37193
2019/11/25,15:06:00,204.00,204.00,203.96,203.97,28508
2019/11/25,15:07:00,203.97,203.97,203.95,203.95,12081
2019/11/25,15:08:00,203.95,203.96,203.94,203.94,4950
2019/11/25,15:09:00,203.94,203.96,203.94,203.94,19733
2019/11/25,15:10:00,203.94,203.94,203.92,203.92,15105
2019/11/25,15:11:00,203.92,203.93,203.90,203.91,28575
2019/11/25,15:12:00,203.91,203.92,203.89,203.90,22223
2019/11/25,15:13:00,203.90,203.94,203.90,203.92,20525
2019/11/25,15:14:00,203.92,203.95,203.91,203.94,19530
2019/11/25,15:15:00,203.94,203.95,203.92,203.94,32868
2019/11/25,15:16:00,203.94,203.95,203.92,203.93,11504
2019/11/25,15:17:00,203.93,203.95,203.92,203.94,17079
2019/11/25,15:18:00,203.93,203.95,203.92,203.94,21710
2019/11/25,15:19:00,203.95,203.96,203.94,203.96,8430
2019/11/25,15:20:00,203.96,203.99,203.96,203.99,17395
2019/11/25,15:21:00,203.98,203.99,203.97,203.99,27090
2019/11/25,15:22:00,203.99,204.03,203.98,204.01,48905
2019/11/25,15:23:00,204.01,204.03,204.00,204.03,35983
2019/11/25,15:24:00,204.04,204.04,204.01,204.02,63128
2019/11/25,15:25:00,204.02,204.05,204.02,204.03,47797
2019/11/25,15:26:00,204.03,204.05,204.02,204.05,39654
2019/11/25,15:27:00,204.05,204.08,204.04,204.07,45509
2019/11/25,15:28:00,204.07,204.08,204.05,204.06,45584
2019/11/25,15:29:00,204.06,204.06,204.03,204.06,25938
2019/11/25,15:30:00,204.06,204.10,204.05,204.10,41949
2019/11/25,15:31:00,204.10,204.14,204.08,204.12,71817
2019/11/25,15:32:00,204.12,204.15,204.12,204.14,57278
2019/11/25,15:33:00,204.14,204.14,204.08,204.08,40814
2019/11/25,15:34:00,204.08,204.09,204.05,204.06,43895
2019/11/25,15:35:00,204.07,204.08,204.05,204.05,19462
2019/11/25,15:36:00,204.05,204.07,204.03,204.07,37422
2019/11/25,15:37:00,204.07,204.09,204.07,204.09,19338
2019/11/25,15:38:00,204.09,204.09,204.06,204.06,40599
2019/11/25,15:39:00,204.06,204.07,204.04,204.06,27721
2019/11/25,15:40:00,204.06,204.10,204.06,204.09,445720
2019/11/25,15:41:00,204.09,204.11,204.08,204.08,43789
2019/11/25,15:42:00,204.08,204.08,204.06,204.07,25494
2019/11/25,15:43:00,204.07,204.07,204.04,204.05,35022
2019/11/25,15:44:00,204.04,204.04,204.02,204.03,51324
2019/11/25,15:45:00,204.02,204.04,204.02,204.03,20926
2019/11/25,15:46:00,204.04,204.04,204.00,204.03,472305
2019/11/25,15:47:00,204.02,204.04,204.01,204.04,245407
2019/11/25,15:48:00,204.04,204.13,204.04,204.12,86026
2019/11/25,15:49:00,204.12,204.14,204.09,204.13,67533
2019/11/25,15:50:00,204.13,204.14,204.02,204.03,93487
2019/11/25,15:51:00,204.03,204.03,203.95,203.98,223054
2019/11/25,15:52:00,203.98,204.02,203.96,204.00,112437
2019/11/25,15:53:00,204.01,204.04,203.98,204.01,77537
2019/11/25,15:54:00,204.02,204.10,204.01,204.10,129905
2019/11/25,15:55:00,204.11,204.18,204.09,204.17,187614
2019/11/25,15:56:00,204.17,204.20,204.11,204.13,559182
2019/11/25,15:57:00,204.13,204.21,204.13,204.19,189717
2019/11/25,15:58:00,204.20,204.21,204.13,204.15,410644
2019/11/25,15:59:00,204.15,204.16,204.12,204.15,144518
2019/11/25,16:00:00,204.16,204.25,204.13,204.22,271938
2019/11/26,09:31:00,204.32,204.47,204.24,204.42,85597
2019/11/26,09:32:00,204.43,204.45,204.20,204.22,92652
2019/11/26,09:33:00,204.22,204.22,204.10,204.16,105540
2019/11/26,09:34:00,204.14,204.25,204.13,204.23,49883
2019/11/26,09:35:00,204.23,204.33,204.18,204.30,44040
2019/11/26,09:36:00,204.30,204.41,204.20,204.30,74839
2019/11/26,09:37:00,204.30,204.33,204.23,204.31,50440
2019/11/26,09:38:00,204.32,204.39,204.27,204.32,95147
2019/11/26,09:39:00,204.32,204.39,204.32,204.37,33472
2019/11/26,09:40:00,204.38,204.41,204.33,204.34,28706
2019/11/26,09:41:00,204.34,204.34,204.23,204.25,34308
2019/11/26,09:42:00,204.25,204.32,204.20,204.20,26846
2019/11/26,09:43:00,204.20,204.35,204.20,204.35,27550
2019/11/26,09:44:00,204.34,204.34,204.16,204.18,32380
2019/11/26,09:45:00,204.18,204.23,204.14,204.20,31483
2019/11/26,09:46:00,204.19,204.21,204.10,204.11,25604
2019/11/26,09:47:00,204.11,204.18,204.05,204.17,48723
2019/11/26,09:48:00,204.17,204.30,204.17,204.27,36813
2019/11/26,09:49:00,204.27,204.36,204.25,204.33,94775
2019/11/26,09:50:00,204.32,204.33,204.27,204.33,107839
2019/11/26,09:51:00,204.33,204.35,204.30,204.33,102319
2019/11/26,09:52:00,204.33,204.38,204.28,204.37,24426
2019/11/26,09:53:00,204.37,204.43,204.37,204.42,25593
2019/11/26,09:54:00,204.42,204.43,204.36,204.43,65854
2019/11/26,09:55:00,204.42,204.46,204.40,204.46,42108
2019/11/26,09:56:00,204.46,204.47,204.42,204.47,31429
2019/11/26,09:57:00,204.47,204.54,204.46,204.48,41274
2019/11/26,09:58:00,204.49,204.54,204.46,204.50,20952
2019/11/26,09:59:00,204.50,204.57,204.49,204.57,38515
2019/11/26,10:00:00,204.55,204.56,204.47,204.50,40986
2019/11/26,10:01:00,204.50,204.56,204.49,204.51,36827
2019/11/26,10:02:00,204.52,204.58,204.46,204.46,71146
2019/11/26,10:03:00,204.46,204.46,204.36,204.41,58624
2019/11/26,10:04:00,204.41,204.42,204.38,204.38,15219
2019/11/26,10:05:00,204.39,204.40,204.36,204.39,27965
2019/11/26,10:06:00,204.39,204.40,204.27,204.27,37907
2019/11/26,10:07:00,204.26,204.27,204.18,204.22,58073
2019/11/26,10:08:00,204.22,204.30,204.21,204.30,27218
2019/11/26,10:09:00,204.30,204.35,204.28,204.35,62563
2019/11/26,10:10:00,204.35,204.36,204.30,204.36,14753
2019/11/26,10:11:00,204.37,204.42,204.35,204.41,34285
2019/11/26,10:12:00,204.41,204.41,204.32,204.40,22788
2019/11/26,10:13:00,204.40,204.47,204.39,204.44,30795
2019/11/26,10:14:00,204.44,204.45,204.39,204.40,28491
2019/11/26,10:15:00,204.40,204.42,204.36,204.38,16736
2019/11/26,10:16:00,204.38,204.40,204.36,204.37,38626
2019/11/26,10:17:00,204.37,204.42,204.37,204.41,13525
2019/11/26,10:18:00,204.41,204.44,204.40,204.44,49471
2019/11/26,10:19:00,204.44,204.44,204.36,204.39,25582
2019/11/26,10:20:00,204.39,204.44,204.38,204.42,18794
2019/11/26,10:21:00,204.42,204.45,204.41,204.41,26377
2019/11/26,10:22:00,204.41,204.50,204.39,204.49,28572
2019/11/26,10:23:00,204.48,204.52,204.45,204.51,72785
2019/11/26,10:24:00,204.51,204.52,204.48,204.50,19647
2019/11/26,10:25:00,204.51,204.52,204.50,204.50,38718
2019/11/26,10:26:00,204.51,204.51,204.47,204.50,19776
2019/11/26,10:27:00,204.50,204.56,204.50,204.55,38739
2019/11/26,10:28:00,204.55,204.59,204.53,204.53,43236
2019/11/26,10:29:00,204.53,204.56,204.53,204.54,16724
2019/11/26,10:30:00,204.54,204.55,204.48,204.48,31883
2019/11/26,10:31:00,204.48,204.49,204.40,204.41,64278
2019/11/26,10:32:00,204.41,204.46,204.38,204.45,33051
2019/11/26,10:33:00,204.45,204.47,204.41,204.46,31215
2019/11/26,10:34:00,204.47,204.49,204.42,204.46,44326
2019/11/26,10:35:00,204.46,204.46,204.43,204.43,27837
2019/11/26,10:36:00,204.43,204.44,204.41,204.41,21850
2019/11/26,10:37:00,204.41,204.47,204.41,204.42,16973
2019/11/26,10:38:00,204.42,204.44,204.40,204.43,10916
2019/11/26,10:39:00,204.43,204.43,204.33,204.37,65246
2019/11/26,10:40:00,204.37,204.39,204.32,204.35,51236
2019/11/26,10:41:00,204.35,204.40,204.34,204.40,43861
2019/11/26,10:42:00,204.40,204.43,204.39,204.43,19795
2019/11/26,10:43:00,204.43,204.49,204.43,204.48,21680
2019/11/26,10:44:00,204.48,204.53,204.47,204.51,23719
2019/11/26,10:45:00,204.51,204.54,204.51,204.53,17007
2019/11/26,10:46:00,204.53,204.56,204.49,204.52,10150
2019/11/26,10:47:00,204.52,204.55,204.52,204.55,18401
2019/11/26,10:48:00,204.55,204.57,204.51,204.56,38189
2019/11/26,10:49:00,204.56,204.61,204.55,204.61,40727
2019/11/26,10:50:00,204.61,204.65,204.55,204.55,52735
2019/11/26,10:51:00,204.57,204.58,204.54,204.54,35704
2019/11/26,10:52:00,204.54,204.54,204.50,204.51,39433
2019/11/26,10:53:00,204.50,204.52,204.49,204.52,10803
2019/11/26,10:54:00,204.52,204.53,204.49,204.51,19087
2019/11/26,10:55:00,204.53,204.56,204.53,204.56,20855
2019/11/26,10:56:00,204.56,204.57,204.49,204.50,58591
2019/11/26,10:57:00,204.50,204.56,204.45,204.56,28330
2019/11/26,10:58:00,204.55,204.60,204.55,204.57,31589
2019/11/26,10:59:00,204.57,204.59,204.55,204.58,21983
2019/11/26,11:00:00,204.58,204.60,204.55,204.56,28233
2019/11/26,11:01:00,204.56,204.58,204.55,204.58,20503
2019/11/26,11:02:00,204.59,204.61,204.55,204.57,38901
2019/11/26,11:03:00,204.57,204.60,204.53,204.55,33054
2019/11/26,11:04:00,204.57,204.57,204.49,204.50,17526
2019/11/26,11:05:00,204.50,204.52,204.48,204.52,7691
2019/11/26,11:06:00,204.52,204.60,204.52,204.58,14989
2019/11/26,11:07:00,204.58,204.61,204.57,204.57,7105
2019/11/26,11:08:00,204.57,204.61,204.55,204.55,12647
2019/11/26,11:09:00,204.56,204.58,204.56,204.57,14420
2019/11/26,11:10:00,204.57,204.59,204.55,204.58,7839
2019/11/26,11:11:00,204.58,204.64,204.58,204.63,24308
2019/11/26,11:12:00,204.65,204.68,204.64,204.66,27817
2019/11/26,11:13:00,204.66,204.68,204.62,204.64,28124
2019/11/26,11:14:00,204.64,204.68,204.61,204.67,12698
2019/11/26,11:15:00,204.67,204.70,204.63,204.69,14809
2019/11/26,11:16:00,204.69,204.69,204.65,204.68,6708
2019/11/26,11:17:00,204.67,204.70,204.66,204.67,19518
2019/11/26,11:18:00,204.68,204.71,204.65,204.65,24465
2019/11/26,11:19:00,204.65,204.67,204.63,204.63,16809
2019/11/26,11:20:00,204.63,204.65,204.62,204.63,16248
2019/11/26,11:21:00,204.63,204.65,204.59,204.59,21955
2019/11/26,11:22:00,204.59,204.66,204.59,204.65,5295
2019/11/26,11:23:00,204.65,204.69,204.63,204.69,8947
2019/11/26,11:24:00,204.70,204.74,204.68,204.70,19719
2019/11/26,11:25:00,204.70,204.70,204.66,204.66,29525
2019/11/26,11:26:00,204.66,204.66,204.61,204.61,26915
2019/11/26,11:27:00,204.61,204.63,204.60,204.61,32917
2019/11/26,11:28:00,204.60,204.61,204.58,204.60,10983
2019/11/26,11:29:00,204.60,204.62,204.57,204.58,12200
2019/11/26,11:30:00,204.58,204.61,204.56,204.61,15615
2019/11/26,11:31:00,204.60,204.60,204.54,204.57,42564
2019/11/26,11:32:00,204.57,204.61,204.56,204.61,11029
2019/11/26,11:33:00,204.62,204.63,204.58,204.62,9181
2019/11/26,11:34:00,204.60,204.60,204.52,204.55,28178
2019/11/26,11:35:00,204.55,204.56,204.53,204.53,11901
2019/11/26,11:36:00,204.53,204.58,204.38,204.45,131161
2019/11/26,11:37:00,204.46,204.66,204.40,204.53,223826
2019/11/26,11:38:00,204.53,204.63,204.49,204.63,27957
2019/11/26,11:39:00,204.64,204.64,204.55,204.59,57232
2019/11/26,11:40:00,204.59,204.66,204.59,204.62,14709
2019/11/26,11:41:00,204.62,204.62,204.58,204.60,5565
2019/11/26,11:42:00,204.59,204.62,204.58,204.59,31924
2019/11/26,11:43:00,204.59,204.60,204.58,204.59,4415
2019/11/26,11:44:00,204.58,204.63,204.58,204.62,46816
2019/11/26,11:45:00,204.61,204.64,204.61,204.62,20748
2019/11/26,11:46:00,204.62,204.62,204.60,204.62,30168
2019/11/26,11:47:00,204.61,204.68,204.61,204.67,51989
2019/11/26,11:48:00,204.67,204.72,204.67,204.71,43569
2019/11/26,11:49:00,204.71,204.71,204.59,204.59,52364
2019/11/26,11:50:00,204.60,204.64,204.59,204.63,43289
2019/11/26,11:51:00,204.63,204.67,204.63,204.67,17734
2019/11/26,11:52:00,204.67,204.68,204.63,204.64,26084
2019/11/26,11:53:00,204.64,204.67,204.64,204.66,24274
2019/11/26,11:54:00,204.65,204.67,204.65,204.65,51313
2019/11/26,11:55:00,204.65,204.67,204.64,204.66,19113
2019/11/26,11:56:00,204.67,204.68,204.65,204.65,17369
2019/11/26,11:57:00,204.65,204.65,204.63,204.63,5900
2019/11/26,11:58:00,204.64,204.67,204.64,204.65,15512
2019/11/26,11:59:00,204.65,204.65,204.61,204.62,80296
2019/11/26,12:00:00,204.61,204.64,204.60,204.63,9517
2019/11/26,12:01:00,204.64,204.65,204.63,204.63,10764
2019/11/26,12:02:00,204.63,204.64,204.62,204.62,6947
2019/11/26,12:03:00,204.62,204.63,204.60,204.60,10693
2019/11/26,12:04:00,204.60,204.60,204.55,204.55,19490
2019/11/26,12:05:00,204.57,204.57,204.54,204.56,13819
2019/11/26,12:06:00,204.56,204.59,204.55,204.58,8651
2019/11/26,12:07:00,204.59,204.63,204.59,204.61,8019
2019/11/26,12:08:00,204.61,204.68,204.61,204.67,18351
2019/11/26,12:09:00,204.67,204.68,204.66,204.68,8354
2019/11/26,12:10:00,204.68,204.71,204.68,204.71,44615
2019/11/26,12:11:00,204.71,204.73,204.70,204.72,29479
2019/11/26,12:12:00,204.72,204.74,204.70,204.73,40266
2019/11/26,12:13:00,204.72,204.73,204.70,204.72,10029
2019/11/26,12:14:00,204.72,204.75,204.72,204.74,17395
2019/11/26,12:15:00,204.74,204.76,204.72,204.76,18759
2019/11/26,12:16:00,204.76,204.77,204.73,204.75,12087
2019/11/26,12:17:00,204.75,204.76,204.73,204.75,14619
2019/11/26,12:18:00,204.75,204.76,204.74,204.75,9697
2019/11/26,12:19:00,204.74,204.76,204.71,204.71,21474
2019/11/26,12:20:00,204.71,204.74,204.70,204.73,5591
2019/11/26,12:21:00,204.73,204.75,204.73,204.75,5928
2019/11/26,12:22:00,204.75,204.76,204.75,204.76,6962
2019/11/26,12:23:00,204.76,204.78,204.75,204.77,14441
2019/11/26,12:24:00,204.77,204.78,204.76,204.76,12059
2019/11/26,12:25:00,204.76,204.76,204.74,204.75,7475
2019/11/26,12:26:00,204.75,204.75,204.73,204.75,10448
2019/11/26,12:27:00,204.75,204.77,204.71,204.76,14236
2019/11/26,12:28:00,204.76,204.77,204.74,204.76,31253
2019/11/26,12:29:00,204.77,204.79,204.76,204.77,12163
2019/11/26,12:30:00,204.77,204.81,204.77,204.81,5285
2019/11/26,12:31:00,204.80,204.81,204.79,204.80,4838
2019/11/26,12:32:00,204.80,204.82,204.78,204.81,16532
2019/11/26,12:33:00,204.81,204.84,204.81,204.82,16568
2019/11/26,12:34:00,204.83,204.85,204.82,204.84,9451
2019/11/26,12:35:00,204.84,204.85,204.80,204.81,10876
2019/11/26,12:36:00,204.81,204.81,204.78,204.78,10758
2019/11/26,12:37:00,204.78,204.84,204.78,204.84,12271
2019/11/26,12:38:00,204.84,204.86,204.84,204.85,29968
2019/11/26,12:39:00,204.85,204.87,204.85,204.85,17822
2019/11/26,12:40:00,204.85,204.87,204.84,204.84,18554
2019/11/26,12:41:00,204.84,204.85,204.83,204.83,10995
2019/11/26,12:42:00,204.83,204.83,204.80,204.82,18923
2019/11/26,12:43:00,204.82,204.84,204.81,204.84,5336
2019/11/26,12:44:00,204.83,204.83,204.80,204.82,7478
2019/11/26,12:45:00,204.81,204.82,204.80,204.81,15286
2019/11/26,12:46:00,204.82,204.83,204.80,204.83,5456
2019/11/26,12:47:00,204.83,204.83,204.79,204.80,21088
2019/11/26,12:48:00,204.80,204.81,204.78,204.81,7249
2019/11/26,12:49:00,204.82,204.84,204.81,204.81,26314
2019/11/26,12:50:00,204.81,204.82,204.77,204.80,216893
2019/11/26,12:51:00,204.80,204.81,204.79,204.81,7054
2019/11/26,12:52:00,204.80,204.80,204.78,204.78,7053
2019/11/26,12:53:00,204.79,204.80,204.78,204.80,7681
2019/11/26,12:54:00,204.79,204.81,204.78,204.79,11327
2019/11/26,12:55:00,204.79,204.81,204.79,204.81,10126
2019/11/26,12:56:00,204.81,204.82,204.80,204.82,6607
2019/11/26,12:57:00,204.82,204.82,204.79,204.80,7863
2019/11/26,12:58:00,204.80,204.82,204.80,204.82,4842
2019/11/26,12:59:00,204.82,204.83,204.80,204.82,5581
2019/11/26,13:00:00,204.82,204.84,204.81,204.83,4250
2019/11/26,13:01:00,204.83,204.84,204.83,204.84,5624
2019/11/26,13:02:00,204.84,204.86,204.83,204.85,9232
2019/11/26,13:03:00,204.84,204.87,204.84,204.87,16851
2019/11/26,13:04:00,204.87,204.87,204.85,204.85,3127
2019/11/26,13:05:00,204.85,204.86,204.81,204.81,12632
2019/11/26,13:06:00,204.81,204.83,204.78,204.79,11631
2019/11/26,13:07:00,204.79,204.79,204.77,204.78,12825
2019/11/26,13:08:00,204.78,204.81,204.78,204.80,14864
2019/11/26,13:09:00,204.79,204.80,204.79,204.80,9962
2019/11/26,13:10:00,204.80,204.80,204.78,204.79,7723
2019/11/26,13:11:00,204.79,204.79,204.76,204.76,14801
2019/11/26,13:12:00,204.76,204.77,204.75,204.77,10891
2019/11/26,13:13:00,204.77,204.79,204.77,204.78,18881
2019/11/26,13:14:00,204.78,204.79,204.77,204.78,8070
2019/11/26,13:15:00,204.78,204.80,204.78,204.79,10184
2019/11/26,13:16:00,204.80,204.81,204.79,204.80,6018
2019/11/26,13:17:00,204.78,204.80,204.78,204.79,5028
2019/11/26,13:18:00,204.79,204.80,204.78,204.79,4362
2019/11/26,13:19:00,204.78,204.79,204.77,204.77,9130
2019/11/26,13:20:00,204.77,204.79,204.77,204.78,5817
2019/11/26,13:21:00,204.79,204.79,204.76,204.79,7804
2019/11/26,13:22:00,204.79,204.80,204.78,204.79,26121
2019/11/26,13:23:00,204.79,204.80,204.75,204.75,6208
2019/11/26,13:24:00,204.76,204.76,204.72,204.74,19465
2019/11/26,13:25:00,204.74,204.74,204.69,204.71,23094
2019/11/26,13:26:00,204.71,204.72,204.69,204.70,20731
2019/11/26,13:27:00,204.70,204.73,204.68,204.68,20240
2019/11/26,13:28:00,204.69,204.71,204.69,204.69,11457
2019/11/26,13:29:00,204.69,204.71,204.69,204.71,6998
2019/11/26,13:30:00,204.72,204.73,204.71,204.73,11903
2019/11/26,13:31:00,204.73,204.74,204.72,204.73,23113
2019/11/26,13:32:00,204.73,204.74,204.71,204.71,13594
2019/11/26,13:33:00,204.71,204.71,204.67,204.68,39033
2019/11/26,13:34:00,204.68,204.69,204.65,204.66,23205
2019/11/26,13:35:00,204.66,204.67,204.58,204.59,52435
2019/11/26,13:36:00,204.60,204.65,204.59,204.59,22703
2019/11/26,13:37:00,204.59,204.64,204.59,204.64,8303
2019/11/26,13:38:00,204.64,204.65,204.63,204.63,6736
2019/11/26,13:39:00,204.63,204.64,204.62,204.62,14136
2019/11/26,13:40:00,204.62,204.65,204.61,204.64,13166
2019/11/26,13:41:00,204.64,204.64,204.61,204.63,7607
2019/11/26,13:42:00,204.63,204.63,204.59,204.60,8039
2019/11/26,13:43:00,204.60,204.61,204.59,204.61,9271
2019/11/26,13:44:00,204.61,204.64,204.61,204.62,7440
2019/11/26,13:45:00,204.62,204.65,204.61,204.64,6016
2019/11/26,13:46:00,204.64,204.64,204.61,204.61,8509
2019/11/26,13:47:00,204.61,204.64,204.61,204.63,11028
2019/11/26,13:48:00,204.63,204.65,204.63,204.65,11030
2019/11/26,13:49:00,204.65,204.66,204.61,204.62,23169
2019/11/26,13:50:00,204.62,204.62,204.60,204.60,10623
2019/11/26,13:51:00,204.60,204.63,204.60,204.62,13510
2019/11/26,13:52:00,204.62,204.64,204.60,204.63,8153
2019/11/26,13:53:00,204.63,204.63,204.61,204.62,6168
2019/11/26,13:54:00,204.62,204.65,204.61,204.64,8983
2019/11/26,13:55:00,204.64,204.66,204.64,204.65,6656
2019/11/26,13:56:00,204.64,204.66,204.64,204.66,5087
2019/11/26,13:57:00,204.66,204.67,204.64,204.65,8336
2019/11/26,13:58:00,204.65,204.66,204.64,204.65,6193
2019/11/26,13:59:00,204.65,204.66,204.63,204.64,7953
2019/11/26,14:00:00,204.64,204.65,204.62,204.64,8933
2019/11/26,14:01:00,204.65,204.70,204.64,204.69,36882
2019/11/26,14:02:00,204.69,204.71,204.67,204.68,49169
2019/11/26,14:03:00,204.67,204.69,204.66,204.66,12700
2019/11/26,14:04:00,204.66,204.67,204.64,204.64,7666
2019/11/26,14:05:00,204.64,204.65,204.60,204.61,35051
2019/11/26,14:06:00,204.62,204.66,204.62,204.66,15372
2019/11/26,14:07:00,204.66,204.66,204.65,204.66,4395
2019/11/26,14:08:00,204.66,204.69,204.66,204.68,14668
2019/11/26,14:09:00,204.68,204.70,204.67,204.69,11970
2019/11/26,14:10:00,204.69,204.70,204.66,204.66,4517
2019/11/26,14:11:00,204.66,204.69,204.66,204.69,22774
2019/11/26,14:12:00,204.69,204.71,204.68,204.70,15509
2019/11/26,14:13:00,204.70,204.73,204.70,204.71,25385
2019/11/26,14:14:00,204.71,204.72,204.70,204.71,7125
2019/11/26,14:15:00,204.72,204.73,204.71,204.72,17921
2019/11/26,14:16:00,204.72,204.75,204.72,204.73,44770
2019/11/26,14:17:00,204.74,204.74,204.71,204.71,10230
2019/11/26,14:18:00,204.72,204.73,204.69,204.70,10815
2019/11/26,14:19:00,204.70,204.73,204.70,204.70,11764
2019/11/26,14:20:00,204.70,204.71,204.68,204.71,16570
2019/11/26,14:21:00,204.70,204.71,204.69,204.71,10502
2019/11/26,14:22:00,204.71,204.71,204.68,204.68,9309
2019/11/26,14:23:00,204.68,204.70,204.67,204.67,13874
2019/11/26,14:24:00,204.68,204.68,204.65,204.65,13295
2019/11/26,14:25:00,204.65,204.66,204.64,204.64,12891
2019/11/26,14:26:00,204.65,204.66,204.64,204.66,3968
2019/11/26,14:27:00,204.66,204.67,204.65,204.65,29038
2019/11/26,14:28:00,204.65,204.66,204.64,204.64,11353
2019/11/26,14:29:00,204.64,204.65,204.63,204.64,4227
2019/11/26,14:30:00,204.65,204.66,204.64,204.64,4809
2019/11/26,14:31:00,204.64,204.66,204.62,204.62,24745
2019/11/26,14:32:00,204.62,204.62,204.59,204.60,13183
2019/11/26,14:33:00,204.60,204.60,204.58,204.59,16152
2019/11/26,14:34:00,204.59,204.60,204.58,204.59,11302
2019/11/26,14:35:00,204.59,204.61,204.58,204.59,6577
2019/11/26,14:36:00,204.58,204.59,204.55,204.55,12735
2019/11/26,14:37:00,204.55,204.58,204.54,204.57,10192
2019/11/26,14:38:00,204.57,204.58,204.56,204.58,7618
2019/11/26,14:39:00,204.58,204.60,204.57,204.60,9502
2019/11/26,14:40:00,204.59,204.59,204.57,204.59,8508
2019/11/26,14:41:00,204.58,204.59,204.56,204.56,12421
2019/11/26,14:42:00,204.56,204.57,204.55,204.57,11745
2019/11/26,14:43:00,204.57,204.60,204.57,204.59,175524
2019/11/26,14:44:00,204.58,204.60,204.56,204.57,8400
2019/11/26,14:45:00,204.57,204.58,204.54,204.56,8876
2019/11/26,14:46:00,204.56,204.58,204.54,204.56,12310
2019/11/26,14:47:00,204.56,204.61,204.56,204.61,10903
2019/11/26,14:48:00,204.61,204.62,204.60,204.61,24611
2019/11/26,14:49:00,204.61,204.63,204.61,204.62,16915
2019/11/26,14:50:00,204.62,204.63,204.60,204.62,8139
2019/11/26,14:51:00,204.62,204.64,204.62,204.64,4596
2019/11/26,14:52:00,204.64,204.66,204.62,204.65,17508
2019/11/26,14:53:00,204.65,204.66,204.64,204.66,8744
2019/11/26,14:54:00,204.66,204.66,204.63,204.64,5702
2019/11/26,14:55:00,204.64,204.67,204.64,204.66,29005
2019/11/26,14:56:00,204.67,204.68,204.66,204.67,13928
2019/11/26,14:57:00,204.67,204.68,204.66,204.67,10815
2019/11/26,14:58:00,204.67,204.69,204.67,204.68,92581
2019/11/26,14:59:00,204.68,204.68,204.67,204.68,3746
2019/11/26,15:00:00,204.68,204.69,204.65,204.65,23205
2019/11/26,15:01:00,204.65,204.66,204.61,204.61,22214
2019/11/26,15:02:00,204.61,204.62,204.57,204.58,14537
2019/11/26,15:03:00,204.58,204.60,204.57,204.59,147717
2019/11/26,15:04:00,204.59,204.61,204.58,204.60,19644
2019/11/26,15:05:00,204.60,204.60,204.59,204.60,6879
2019/11/26,15:06:00,204.61,204.62,204.58,204.59,11540
2019/11/26,15:07:00,204.59,204.59,204.53,204.53,78377
2019/11/26,15:08:00,204.53,204.53,204.46,204.50,52645
2019/11/26,15:09:00,204.50,204.51,204.47,204.50,12836
2019/11/26,15:10:00,204.50,204.51,204.49,204.51,22440
2019/11/26,15:11:00,204.51,204.51,204.47,204.48,16084
2019/11/26,15:12:00,204.48,204.49,204.44,204.48,31325
2019/11/26,15:13:00,204.48,204.48,204.42,204.42,33844
2019/11/26,15:14:00,204.43,204.48,204.42,204.47,32250
2019/11/26,15:15:00,204.47,204.49,204.46,204.48,20725
2019/11/26,15:16:00,204.48,204.53,204.47,204.50,28385
2019/11/26,15:17:00,204.50,204.51,204.49,204.50,15245
2019/11/26,15:18:00,204.50,204.53,204.49,204.52,22219
2019/11/26,15:19:00,204.51,204.52,204.49,204.52,24919
2019/11/26,15:20:00,204.51,204.53,204.51,204.53,20510
2019/11/26,15:21:00,204.52,204.54,204.52,204.52,9541
2019/11/26,15:22:00,204.52,204.54,204.52,204.53,9951
2019/11/26,15:23:00,204.53,204.53,204.49,204.49,31057
2019/11/26,15:24:00,204.49,204.50,204.47,204.48,10119
2019/11/26,15:25:00,204.48,204.49,204.45,204.46,24412
2019/11/26,15:26:00,204.46,204.47,204.44,204.45,32650
2019/11/26,15:27:00,204.45,204.49,204.45,204.49,54398
2019/11/26,15:28:00,204.49,204.50,204.47,204.50,11609
2019/11/26,15:29:00,204.50,204.53,204.49,204.51,24431
2019/11/26,15:30:00,204.51,204.52,204.49,204.51,6728
2019/11/26,15:31:00,204.51,204.52,204.50,204.51,16068
2019/11/26,15:32:00,204.51,204.54,204.49,204.54,13896
2019/11/26,15:33:00,204.53,204.57,204.53,204.56,13650
2019/11/26,15:34:00,204.56,204.59,204.55,204.56,26471
2019/11/26,15:35:00,204.56,204.58,204.55,204.57,10679
2019/11/26,15:36:00,204.58,204.60,204.57,204.60,16021
2019/11/26,15:37:00,204.61,204.62,204.61,204.62,13155
2019/11/26,15:38:00,204.62,204.63,204.61,204.62,25531
2019/11/26,15:39:00,204.62,204.66,204.61,204.65,20053
2019/11/26,15:40:00,204.65,204.65,204.63,204.64,9633
2019/11/26,15:41:00,204.64,204.64,204.59,204.60,25417
2019/11/26,15:42:00,204.60,204.64,204.59,204.63,241653
2019/11/26,15:43:00,204.63,204.68,204.63,204.68,18538
2019/11/26,15:44:00,204.68,204.69,204.67,204.69,35998
2019/11/26,15:45:00,204.69,204.75,204.67,204.71,143856
2019/11/26,15:46:00,204.71,204.75,204.69,204.74,47530
2019/11/26,15:47:00,204.74,204.76,204.73,204.73,37226
2019/11/26,15:48:00,204.74,204.77,204.73,204.76,43725
2019/11/26,15:49:00,204.76,204.77,204.72,204.75,43504
2019/11/26,15:50:00,204.75,204.78,204.74,204.78,41064
2019/11/26,15:51:00,204.78,204.78,204.69,204.72,197983
2019/11/26,15:52:00,204.72,204.73,204.70,204.71,57130
2019/11/26,15:53:00,204.71,204.76,204.71,204.75,77938
2019/11/26,15:54:00,204.76,204.77,204.74,204.77,73376
2019/11/26,15:55:00,204.77,204.78,204.70,204.70,241061
2019/11/26,15:56:00,204.70,204.78,204.68,204.78,139808
2019/11/26,15:57:00,204.78,204.83,204.77,204.83,150286
2019/11/26,15:58:00,204.83,204.83,204.66,204.70,222954
2019/11/26,15:59:00,204.68,204.70,204.66,204.68,240861
2019/11/26,16:00:00,204.68,204.78,204.55,204.61,956355
2019/11/27,09:31:00,205.13,205.18,205.01,205.09,99612
2019/11/27,09:32:00,205.09,205.09,204.97,204.99,187105
2019/11/27,09:33:00,205.00,205.10,204.97,205.10,88759
2019/11/27,09:34:00,205.08,205.20,205.07,205.07,116965
2019/11/27,09:35:00,205.09,205.11,205.00,205.11,64060
2019/11/27,09:36:00,205.12,205.21,205.09,205.19,68471
2019/11/27,09:37:00,205.19,205.23,205.16,205.18,87063
2019/11/27,09:38:00,205.17,205.20,205.15,205.16,31395
2019/11/27,09:39:00,205.17,205.17,205.06,205.06,248802
2019/11/27,09:40:00,205.06,205.14,205.06,205.06,86973
2019/11/27,09:41:00,205.06,205.07,204.99,205.01,106019
2019/11/27,09:42:00,205.01,205.02,204.97,205.00,86627
2019/11/27,09:43:00,205.01,205.02,204.89,204.99,113248
2019/11/27,09:44:00,204.98,205.08,204.98,205.05,49355
2019/11/27,09:45:00,205.06,205.10,205.05,205.10,14442
2019/11/27,09:46:00,205.10,205.15,205.08,205.11,29616
2019/11/27,09:47:00,205.11,205.14,205.07,205.11,63037
2019/11/27,09:48:00,205.11,205.19,205.11,205.14,59944
2019/11/27,09:49:00,205.14,205.14,205.11,205.13,13613
2019/11/27,09:50:00,205.13,205.17,205.12,205.17,52443
2019/11/27,09:51:00,205.16,205.22,205.16,205.22,70071
2019/11/27,09:52:00,205.21,205.23,205.19,205.19,30187
2019/11/27,09:53:00,205.19,205.22,205.17,205.17,25749
2019/11/27,09:54:00,205.16,205.20,205.13,205.20,14543
2019/11/27,09:55:00,205.21,205.27,205.20,205.24,57650
2019/11/27,09:56:00,205.24,205.26,205.21,205.22,17504
2019/11/27,09:57:00,205.22,205.24,205.20,205.24,26037
2019/11/27,09:58:00,205.24,205.26,205.22,205.24,17809
2019/11/27,09:59:00,205.25,205.25,205.21,205.22,35138
2019/11/27,10:00:00,205.22,205.25,205.20,205.23,16871
2019/11/27,10:01:00,205.23,205.26,205.18,205.23,36572
2019/11/27,10:02:00,205.23,205.24,205.09,205.11,38081
2019/11/27,10:03:00,205.12,205.20,205.12,205.19,14881
2019/11/27,10:04:00,205.19,205.21,205.18,205.20,142751
2019/11/27,10:05:00,205.21,205.28,205.21,205.26,47151
2019/11/27,10:06:00,205.26,205.30,205.23,205.23,27738
2019/11/27,10:07:00,205.22,205.27,205.22,205.23,17626
2019/11/27,10:08:00,205.23,205.25,205.21,205.22,15867
2019/11/27,10:09:00,205.22,205.22,205.17,205.19,17333
2019/11/27,10:10:00,205.19,205.21,205.18,205.21,10889
2019/11/27,10:11:00,205.20,205.27,205.20,205.25,15810
2019/11/27,10:12:00,205.25,205.28,205.22,205.28,27127
2019/11/27,10:13:00,205.27,205.34,205.27,205.34,32725
2019/11/27,10:14:00,205.34,205.35,205.30,205.31,31289
2019/11/27,10:15:00,205.32,205.35,205.29,205.30,56404
2019/11/27,10:16:00,205.30,205.34,205.30,205.34,10021
2019/11/27,10:17:00,205.34,205.37,205.33,205.35,37253
2019/11/27,10:18:00,205.35,205.37,205.31,205.36,35942
2019/11/27,10:19:00,205.35,205.36,205.32,205.36,58433
2019/11/27,10:20:00,205.35,205.35,205.33,205.33,18842
2019/11/27,10:21:00,205.33,205.34,205.31,205.33,20129
2019/11/27,10:22:00,205.33,205.38,205.33,205.36,40644
2019/11/27,10:23:00,205.37,205.37,205.33,205.33,17163
2019/11/27,10:24:00,205.32,205.35,205.32,205.33,15913
2019/11/27,10:25:00,205.33,205.34,205.31,205.34,27267
2019/11/27,10:26:00,205.34,205.40,205.34,205.37,22608
2019/11/27,10:27:00,205.37,205.40,205.36,205.38,16148
2019/11/27,10:28:00,205.38,205.40,205.37,205.39,46098
2019/11/27,10:29:00,205.39,205.41,205.38,205.40,15581
2019/11/27,10:30:00,205.40,205.41,205.37,205.40,9461
2019/11/27,10:31:00,205.41,205.43,205.38,205.41,22560
2019/11/27,10:32:00,205.42,205.47,205.41,205.45,37051
2019/11/27,10:33:00,205.45,205.51,205.45,205.49,54963
2019/11/27,10:34:00,205.49,205.50,205.45,205.47,29666
2019/11/27,10:35:00,205.47,205.49,205.45,205.45,12550
2019/11/27,10:36:00,205.45,205.47,205.43,205.45,23360
2019/11/27,10:37:00,205.45,205.47,205.42,205.45,17333
2019/11/27,10:38:00,205.45,205.46,205.44,205.44,16730
2019/11/27,10:39:00,205.44,205.45,205.39,205.42,27078
2019/11/27,10:40:00,205.42,205.42,205.38,205.42,32731
2019/11/27,10:41:00,205.42,205.45,205.42,205.43,16908
2019/11/27,10:42:00,205.43,205.43,205.39,205.40,18181
2019/11/27,10:43:00,205.41,205.42,205.38,205.38,45732
2019/11/27,10:44:00,205.39,205.40,205.34,205.38,64203
2019/11/27,10:45:00,205.39,205.39,205.36,205.37,8969
2019/11/27,10:46:00,205.37,205.39,205.33,205.37,22353
2019/11/27,10:47:00,205.37,205.45,205.37,205.43,76388
2019/11/27,10:48:00,205.43,205.49,205.43,205.48,43719
2019/11/27,10:49:00,205.48,205.53,205.48,205.50,36398
2019/11/27,10:50:00,205.51,205.51,205.46,205.49,29299
2019/11/27,10:51:00,205.49,205.49,205.44,205.45,24508
2019/11/27,10:52:00,205.45,205.47,205.44,205.47,14528
2019/11/27,10:53:00,205.47,205.47,205.43,205.44,13181
2019/11/27,10:54:00,205.44,205.48,205.44,205.46,20247
2019/11/27,10:55:00,205.46,205.47,205.42,205.47,18375
2019/11/27,10:56:00,205.47,205.50,205.46,205.50,12463
2019/11/27,10:57:00,205.51,205.54,205.51,205.51,40539
2019/11/27,10:58:00,205.51,205.52,205.47,205.47,39353
2019/11/27,10:59:00,205.47,205.52,205.47,205.52,12557
2019/11/27,11:00:00,205.51,205.56,205.50,205.51,39021
2019/11/27,11:01:00,205.53,205.62,205.51,205.61,91863
2019/11/27,11:02:00,205.62,205.63,205.60,205.60,61272
2019/11/27,11:03:00,205.60,205.61,205.57,205.59,25215
2019/11/27,11:04:00,205.59,205.61,205.57,205.61,15840
2019/11/27,11:05:00,205.61,205.63,205.60,205.62,18097
2019/11/27,11:06:00,205.62,205.64,205.58,205.61,71913
2019/11/27,11:07:00,205.60,205.61,205.57,205.57,38836
2019/11/27,11:08:00,205.57,205.58,205.53,205.53,17289
2019/11/27,11:09:00,205.52,205.52,205.48,205.49,49094
2019/11/27,11:10:00,205.49,205.51,205.48,205.51,20939
2019/11/27,11:11:00,205.51,205.52,205.48,205.51,28966
2019/11/27,11:12:00,205.52,205.54,205.48,205.50,19508
2019/11/27,11:13:00,205.50,205.50,205.46,205.47,30856
2019/11/27,11:14:00,205.46,205.51,205.46,205.50,34683
2019/11/27,11:15:00,205.50,205.52,205.48,205.52,14222
2019/11/27,11:16:00,205.52,205.53,205.50,205.53,12129
2019/11/27,11:17:00,205.53,205.57,205.53,205.54,11034
2019/11/27,11:18:00,205.54,205.55,205.53,205.55,7685
2019/11/27,11:19:00,205.54,205.54,205.50,205.51,28306
2019/11/27,11:20:00,205.51,205.54,205.51,205.53,13082
2019/11/27,11:21:00,205.53,205.57,205.53,205.55,14917
2019/11/27,11:22:00,205.57,205.57,205.52,205.53,11351
2019/11/27,11:23:00,205.53,205.53,205.49,205.51,79216
2019/11/27,11:24:00,205.51,205.54,205.49,205.54,16246
2019/11/27,11:25:00,205.54,205.54,205.49,205.50,18599
2019/11/27,11:26:00,205.51,205.51,205.48,205.49,9163
2019/11/27,11:27:00,205.50,205.52,205.50,205.51,4685
2019/11/27,11:28:00,205.51,205.51,205.49,205.51,13955
2019/11/27,11:29:00,205.51,205.59,205.51,205.57,33611
2019/11/27,11:30:00,205.57,205.61,205.56,205.59,28765
2019/11/27,11:31:00,205.59,205.60,205.56,205.56,55115
2019/11/27,11:32:00,205.56,205.59,205.55,205.58,193904
2019/11/27,11:33:00,205.58,205.59,205.55,205.58,23819
2019/11/27,11:34:00,205.58,205.58,205.54,205.56,14132
2019/11/27,11:35:00,205.57,205.58,205.54,205.55,13306
2019/11/27,11:36:00,205.54,205.56,205.52,205.53,29242
2019/11/27,11:37:00,205.54,205.59,205.54,205.56,27095
2019/11/27,11:38:00,205.56,205.57,205.55,205.56,26648
2019/11/27,11:39:00,205.57,205.60,205.55,205.60,42183
2019/11/27,11:40:00,205.60,205.60,205.56,205.57,11289
2019/11/27,11:41:00,205.57,205.59,205.57,205.57,10878
2019/11/27,11:42:00,205.58,205.60,205.58,205.60,105396
2019/11/27,11:43:00,205.60,205.64,205.60,205.63,31220
2019/11/27,11:44:00,205.63,205.67,205.63,205.66,45288
2019/11/27,11:45:00,205.66,205.67,205.65,205.66,27108
2019/11/27,11:46:00,205.66,205.67,205.63,205.63,28332
2019/11/27,11:47:00,205.64,205.67,205.63,205.65,52358
2019/11/27,11:48:00,205.65,205.67,205.64,205.67,23492
2019/11/27,11:49:00,205.67,205.70,205.66,205.68,16772
2019/11/27,11:50:00,205.68,205.72,205.68,205.70,38262
2019/11/27,11:51:00,205.70,205.72,205.69,205.70,15712
2019/11/27,11:52:00,205.70,205.70,205.65,205.67,18529
2019/11/27,11:53:00,205.67,205.70,205.67,205.68,10776
2019/11/27,11:54:00,205.68,205.69,205.65,205.66,16057
2019/11/27,11:55:00,205.66,205.66,205.64,205.65,71061
2019/11/27,11:56:00,205.65,205.67,205.65,205.66,90483
2019/11/27,11:57:00,205.66,205.70,205.66,205.69,15124
2019/11/27,11:58:00,205.69,205.70,205.68,205.70,16449
2019/11/27,11:59:00,205.70,205.72,205.70,205.70,21654
2019/11/27,12:00:00,205.70,205.73,205.70,205.73,25937
2019/11/27,12:01:00,205.72,205.74,205.71,205.72,22712
2019/11/27,12:02:00,205.72,205.72,205.69,205.71,14542
2019/11/27,12:03:00,205.71,205.73,205.69,205.73,8637
2019/11/27,12:04:00,205.72,205.76,205.72,205.76,23177
2019/11/27,12:05:00,205.76,205.78,205.73,205.78,42500
2019/11/27,12:06:00,205.78,205.80,205.77,205.78,41776
2019/11/27,12:07:00,205.78,205.81,205.78,205.80,12751
2019/11/27,12:08:00,205.80,205.83,205.80,205.82,35912
2019/11/27,12:09:00,205.81,205.84,205.81,205.83,37774
2019/11/27,12:10:00,205.83,205.85,205.83,205.84,17561
2019/11/27,12:11:00,205.84,205.86,205.81,205.82,44022
2019/11/27,12:12:00,205.82,205.83,205.81,205.83,189635
2019/11/27,12:13:00,205.83,205.85,205.83,205.83,18899
2019/11/27,12:14:00,205.82,205.83,205.79,205.81,32086
2019/11/27,12:15:00,205.82,205.86,205.81,205.83,16386
2019/11/27,12:16:00,205.83,205.84,205.75,205.77,44804
2019/11/27,12:17:00,205.77,205.77,205.75,205.76,37738
2019/11/27,12:18:00,205.76,205.79,205.76,205.76,34716
2019/11/27,12:19:00,205.77,205.79,205.76,205.79,19058
2019/11/27,12:20:00,205.78,205.79,205.77,205.78,14419
2019/11/27,12:21:00,205.77,205.79,205.76,205.78,16522
2019/11/27,12:22:00,205.79,205.79,205.77,205.78,11006
2019/11/27,12:23:00,205.78,205.78,205.74,205.75,11424
2019/11/27,12:24:00,205.76,205.77,205.75,205.76,15792
2019/11/27,12:25:00,205.76,205.77,205.76,205.76,5314
2019/11/27,12:26:00,205.77,205.78,205.72,205.73,25611
2019/11/27,12:27:00,205.74,205.75,205.72,205.75,18624
2019/11/27,12:28:00,205.75,205.75,205.73,205.73,16354
2019/11/27,12:29:00,205.74,205.74,205.71,205.72,28091
2019/11/27,12:30:00,205.73,205.74,205.72,205.73,9585
2019/11/27,12:31:00,205.73,205.74,205.71,205.73,6052
2019/11/27,12:32:00,205.73,205.74,205.72,205.73,10984
2019/11/27,12:33:00,205.73,205.74,205.72,205.73,11294
2019/11/27,12:34:00,205.73,205.74,205.71,205.74,5353
2019/11/27,12:35:00,205.74,205.74,205.71,205.73,10462
2019/11/27,12:36:00,205.73,205.74,205.71,205.72,11512
2019/11/27,12:37:00,205.73,205.76,205.72,205.75,10245
2019/11/27,12:38:00,205.75,205.77,205.75,205.77,20241
2019/11/27,12:39:00,205.77,205.78,205.76,205.77,6704
2019/11/27,12:40:00,205.77,205.78,205.75,205.76,41559
2019/11/27,12:41:00,205.76,205.76,205.75,205.75,78597
2019/11/27,12:42:00,205.75,205.77,205.75,205.76,12083
2019/11/27,12:43:00,205.76,205.76,205.72,205.74,9771
2019/11/27,12:44:00,205.74,205.75,205.72,205.75,8894
2019/11/27,12:45:00,205.75,205.76,205.71,205.71,23617
2019/11/27,12:46:00,205.72,205.74,205.72,205.73,20466
2019/11/27,12:47:00,205.73,205.74,205.72,205.74,10801
2019/11/27,12:48:00,205.74,205.74,205.72,205.72,10939
2019/11/27,12:49:00,205.72,205.75,205.71,205.74,18745
2019/11/27,12:50:00,205.74,205.77,205.73,205.77,13002
2019/11/27,12:51:00,205.77,205.77,205.74,205.76,17290
2019/11/27,12:52:00,205.76,205.76,205.72,205.74,6638
2019/11/27,12:53:00,205.74,205.77,205.73,205.76,5669
2019/11/27,12:54:00,205.77,205.77,205.75,205.75,6633
2019/11/27,12:55:00,205.75,205.80,205.75,205.77,76018
2019/11/27,12:56:00,205.77,205.77,205.74,205.76,7577
2019/11/27,12:57:00,205.77,205.77,205.75,205.76,15675
2019/11/27,12:58:00,205.76,205.77,205.75,205.77,9915
2019/11/27,12:59:00,205.77,205.77,205.73,205.74,10409
2019/11/27,13:00:00,205.74,205.74,205.72,205.73,17254
2019/11/27,13:01:00,205.73,205.73,205.71,205.72,26403
2019/11/27,13:02:00,205.72,205.74,205.71,205.73,19706
2019/11/27,13:03:00,205.73,205.75,205.72,205.75,8683
2019/11/27,13:04:00,205.75,205.77,205.75,205.76,4457
2019/11/27,13:05:00,205.76,205.77,205.75,205.77,5997
2019/11/27,13:06:00,205.76,205.81,205.76,205.77,76040
2019/11/27,13:07:00,205.77,205.79,205.77,205.79,23096
2019/11/27,13:08:00,205.79,205.81,205.79,205.79,28276
2019/11/27,13:09:00,205.79,205.81,205.79,205.80,26087
2019/11/27,13:10:00,205.80,205.80,205.78,205.80,6303
2019/11/27,13:11:00,205.80,205.80,205.78,205.78,7124
2019/11/27,13:12:00,205.78,205.78,205.75,205.76,10248
2019/11/27,13:13:00,205.76,205.77,205.76,205.76,9549
2019/11/27,13:14:00,205.76,205.78,205.74,205.76,53315
2019/11/27,13:15:00,205.76,205.87,205.76,205.82,242850
2019/11/27,13:16:00,205.82,205.82,205.73,205.74,26731
2019/11/27,13:17:00,205.74,205.76,205.73,205.75,39290
2019/11/27,13:18:00,205.74,205.77,205.73,205.77,26390
2019/11/27,13:19:00,205.78,205.80,205.77,205.79,26798
2019/11/27,13:20:00,205.79,205.82,205.79,205.80,29298
2019/11/27,13:21:00,205.79,205.84,205.79,205.84,27001
2019/11/27,13:22:00,205.84,205.86,205.82,205.82,101613
2019/11/27,13:23:00,205.82,205.85,205.82,205.85,26135
2019/11/27,13:24:00,205.85,205.85,205.81,205.83,19010
2019/11/27,13:25:00,205.83,205.88,205.83,205.87,17357
2019/11/27,13:26:00,205.87,205.91,205.87,205.87,37826
2019/11/27,13:27:00,205.87,205.89,205.85,205.87,39285
2019/11/27,13:28:00,205.87,205.89,205.86,205.89,14093
2019/11/27,13:29:00,205.89,205.90,205.87,205.87,18134
2019/11/27,13:30:00,205.88,205.88,205.86,205.87,24111
2019/11/27,13:31:00,205.87,205.88,205.86,205.87,9228
2019/11/27,13:32:00,205.87,205.89,205.86,205.88,13159
2019/11/27,13:33:00,205.88,205.89,205.84,205.84,11647
2019/11/27,13:34:00,205.85,205.87,205.85,205.85,7137
2019/11/27,13:35:00,205.85,205.87,205.84,205.86,12495
2019/11/27,13:36:00,205.86,205.91,205.85,205.89,24804
2019/11/27,13:37:00,205.89,205.97,205.89,205.92,95586
2019/11/27,13:38:00,205.93,205.94,205.91,205.94,8586
2019/11/27,13:39:00,205.94,205.95,205.92,205.92,9033
2019/11/27,13:40:00,205.92,205.94,205.92,205.94,31050
2019/11/27,13:41:00,205.93,205.94,205.93,205.94,6720
2019/11/27,13:42:00,205.94,205.95,205.91,205.91,21758
2019/11/27,13:43:00,205.91,205.91,205.87,205.88,24140
2019/11/27,13:44:00,205.88,205.88,205.86,205.88,19576
2019/11/27,13:45:00,205.88,205.88,205.86,205.86,7567
2019/11/27,13:46:00,205.86,205.86,205.83,205.84,41044
2019/11/27,13:47:00,205.84,205.85,205.82,205.83,20368
2019/11/27,13:48:00,205.83,205.83,205.80,205.82,24123
2019/11/27,13:49:00,205.82,205.85,205.82,205.84,8275
2019/11/27,13:50:00,205.84,205.85,205.82,205.82,5255
2019/11/27,13:51:00,205.82,205.85,205.82,205.85,12043
2019/11/27,13:52:00,205.84,205.88,205.83,205.87,10193
2019/11/27,13:53:00,205.87,205.88,205.86,205.87,13555
2019/11/27,13:54:00,205.88,205.89,205.87,205.89,8323
2019/11/27,13:55:00,205.89,205.89,205.80,205.80,72975
2019/11/27,13:56:00,205.80,205.81,205.78,205.79,18574
2019/11/27,13:57:00,205.80,205.85,205.79,205.84,39829
2019/11/27,13:58:00,205.84,205.85,205.82,205.84,15526
2019/11/27,13:59:00,205.84,205.84,205.82,205.82,15998
2019/11/27,14:00:00,205.82,205.84,205.82,205.82,17080
2019/11/27,14:01:00,205.83,205.83,205.81,205.82,11040
2019/11/27,14:02:00,205.81,205.83,205.80,205.81,32796
2019/11/27,14:03:00,205.81,205.81,205.78,205.78,17195
2019/11/27,14:04:00,205.78,205.80,205.78,205.79,16329
2019/11/27,14:05:00,205.79,205.81,205.79,205.81,4501
2019/11/27,14:06:00,205.80,205.83,205.80,205.82,3535
2019/11/27,14:07:00,205.83,205.87,205.83,205.84,189086
2019/11/27,14:08:00,205.84,205.85,205.83,205.84,47750
2019/11/27,14:09:00,205.84,205.85,205.82,205.85,69443
2019/11/27,14:10:00,205.85,205.86,205.84,205.85,8293
2019/11/27,14:11:00,205.85,205.87,205.85,205.87,4515
2019/11/27,14:12:00,205.87,205.90,205.87,205.89,9523
2019/11/27,14:13:00,205.89,205.91,205.89,205.90,6126
2019/11/27,14:14:00,205.90,205.92,205.88,205.89,6288
2019/11/27,14:15:00,205.89,205.89,205.87,205.87,5246
2019/11/27,14:16:00,205.87,205.87,205.84,205.84,20866
2019/11/27,14:17:00,205.84,205.84,205.81,205.83,15344
2019/11/27,14:18:00,205.82,205.82,205.79,205.82,42620
2019/11/27,14:19:00,205.81,205.82,205.80,205.81,12085
2019/11/27,14:20:00,205.82,205.83,205.81,205.82,17406
2019/11/27,14:21:00,205.82,205.84,205.82,205.84,150808
2019/11/27,14:22:00,205.84,205.89,205.83,205.87,35997
2019/11/27,14:23:00,205.88,205.88,205.85,205.86,3653
2019/11/27,14:24:00,205.86,205.91,205.86,205.88,19757
2019/11/27,14:25:00,205.89,205.90,205.88,205.88,4234
2019/11/27,14:26:00,205.88,205.89,205.87,205.89,20980
2019/11/27,14:27:00,205.89,205.89,205.86,205.88,48716
2019/11/27,14:28:00,205.88,205.89,205.87,205.88,5253
2019/11/27,14:29:00,205.88,205.88,205.87,205.87,5786
2019/11/27,14:30:00,205.87,205.89,205.86,205.89,14959
2019/11/27,14:31:00,205.89,205.89,205.86,205.87,11868
2019/11/27,14:32:00,205.86,205.86,205.84,205.84,9760
2019/11/27,14:33:00,205.84,205.84,205.82,205.82,12171
2019/11/27,14:34:00,205.83,205.86,205.81,205.85,19509
2019/11/27,14:35:00,205.85,205.86,205.84,205.84,7159
2019/11/27,14:36:00,205.85,205.87,205.85,205.85,35209
2019/11/27,14:37:00,205.85,205.87,205.84,205.86,10272
2019/11/27,14:38:00,205.86,205.89,205.85,205.88,27708
2019/11/27,14:39:00,205.88,205.90,205.87,205.90,15335
2019/11/27,14:40:00,205.90,205.90,205.87,205.88,5647
2019/11/27,14:41:00,205.89,205.90,205.86,205.90,11283
2019/11/27,14:42:00,205.90,205.92,205.89,205.91,32143
2019/11/27,14:43:00,205.91,205.92,205.90,205.90,13170
2019/11/27,14:44:00,205.90,205.91,205.89,205.90,21319
2019/11/27,14:45:00,205.91,205.91,205.90,205.91,8399
2019/11/27,14:46:00,205.91,205.91,205.88,205.88,8849
2019/11/27,14:47:00,205.87,205.89,205.87,205.88,23456
2019/11/27,14:48:00,205.88,205.90,205.87,205.90,8132
2019/11/27,14:49:00,205.89,205.89,205.86,205.87,5275
2019/11/27,14:50:00,205.87,205.87,205.85,205.85,13109
2019/11/27,14:51:00,205.85,205.87,205.83,205.86,61290
2019/11/27,14:52:00,205.86,205.86,205.84,205.84,10901
2019/11/27,14:53:00,205.84,205.86,205.83,205.85,5789
2019/11/27,14:54:00,205.85,205.86,205.84,205.84,6447
2019/11/27,14:55:00,205.85,205.85,205.84,205.84,8113
2019/11/27,14:56:00,205.84,205.84,205.83,205.83,340087
2019/11/27,14:57:00,205.84,205.85,205.83,205.84,27994
2019/11/27,14:58:00,205.84,205.85,205.83,205.83,8394
2019/11/27,14:59:00,205.84,205.85,205.83,205.85,23504
2019/11/27,15:00:00,205.85,205.85,205.83,205.84,7798
2019/11/27,15:01:00,205.84,205.85,205.81,205.81,32661
2019/11/27,15:02:00,205.81,205.81,205.77,205.78,14429
2019/11/27,15:03:00,205.78,205.81,205.78,205.79,12948
2019/11/27,15:04:00,205.79,205.89,205.79,205.88,112553
2019/11/27,15:05:00,205.88,205.88,205.85,205.85,25661
2019/11/27,15:06:00,205.85,205.85,205.79,205.80,16901
2019/11/27,15:07:00,205.80,205.84,205.80,205.84,33924
2019/11/27,15:08:00,205.84,205.84,205.82,205.83,10090
2019/11/27,15:09:00,205.83,205.84,205.83,205.84,9608
2019/11/27,15:10:00,205.84,205.87,205.84,205.87,25789
2019/11/27,15:11:00,205.87,205.91,205.87,205.89,66048
2019/11/27,15:12:00,205.89,205.90,205.88,205.88,30100
2019/11/27,15:13:00,205.89,205.91,205.87,205.90,110673
2019/11/27,15:14:00,205.90,205.94,205.90,205.94,41029
2019/11/27,15:15:00,205.94,205.94,205.90,205.90,23721
2019/11/27,15:16:00,205.91,205.93,205.91,205.92,44749
2019/11/27,15:17:00,205.92,205.92,205.90,205.92,23076
2019/11/27,15:18:00,205.92,205.94,205.91,205.93,58441
2019/11/27,15:19:00,205.93,205.94,205.92,205.93,11103
2019/11/27,15:20:00,205.93,205.93,205.87,205.91,68348
2019/11/27,15:21:00,205.90,205.93,205.89,205.92,25243
2019/11/27,15:22:00,205.93,205.97,205.93,205.96,64428
2019/11/27,15:23:00,205.96,205.97,205.95,205.96,37385
2019/11/27,15:24:00,205.96,205.96,205.94,205.94,32652
2019/11/27,15:25:00,205.94,205.94,205.90,205.91,39579
2019/11/27,15:26:00,205.92,205.94,205.92,205.93,25313
2019/11/27,15:27:00,205.93,205.93,205.91,205.91,27436
2019/11/27,15:28:00,205.91,205.93,205.91,205.93,42899
2019/11/27,15:29:00,205.93,205.93,205.91,205.93,26943
2019/11/27,15:30:00,205.93,205.94,205.92,205.94,30396
2019/11/27,15:31:00,205.94,205.96,205.93,205.95,24425
2019/11/27,15:32:00,205.95,205.96,205.94,205.95,32118
2019/11/27,15:33:00,205.95,205.95,205.89,205.89,88820
2019/11/27,15:34:00,205.89,205.93,205.89,205.93,31660
2019/11/27,15:35:00,205.93,205.94,205.93,205.93,19919
2019/11/27,15:36:00,205.93,205.93,205.89,205.90,62684
2019/11/27,15:37:00,205.91,205.92,205.90,205.92,20689
2019/11/27,15:38:00,205.92,205.94,205.92,205.92,16851
2019/11/27,15:39:00,205.92,205.92,205.89,205.90,27273
2019/11/27,15:40:00,205.90,205.90,205.88,205.88,22678
2019/11/27,15:41:00,205.88,205.91,205.88,205.89,50080
2019/11/27,15:42:00,205.89,205.96,205.89,205.92,73490
2019/11/27,15:43:00,205.93,205.93,205.91,205.93,24121
2019/11/27,15:44:00,205.93,205.95,205.93,205.94,30718
2019/11/27,15:45:00,205.95,205.96,205.94,205.94,37431
2019/11/27,15:46:00,205.94,205.94,205.91,205.92,61460
2019/11/27,15:47:00,205.91,205.96,205.91,205.96,460407
2019/11/27,15:48:00,205.96,205.96,205.94,205.94,36174
2019/11/27,15:49:00,205.95,205.98,205.95,205.96,65338
2019/11/27,15:50:00,205.96,205.97,205.92,205.92,107488
2019/11/27,15:51:00,205.93,205.98,205.89,205.97,197539
2019/11/27,15:52:00,205.98,205.98,205.92,205.94,62826
2019/11/27,15:53:00,205.94,205.95,205.93,205.94,70991
2019/11/27,15:54:00,205.94,205.96,205.93,205.96,99700
2019/11/27,15:55:00,205.96,206.02,205.95,205.99,297321
2019/11/27,15:56:00,206.00,206.01,205.93,205.94,106894
2019/11/27,15:57:00,205.95,205.96,205.93,205.96,91873
2019/11/27,15:58:00,205.97,205.99,205.95,205.97,132363
2019/11/27,15:59:00,205.97,206.00,205.95,206.00,260205
2019/11/27,16:00:00,206.00,206.05,205.93,206.04,357686
2019/11/29,09:31:00,205.59,205.59,205.47,205.54,90667
2019/11/29,09:32:00,205.54,205.58,205.49,205.55,88910
2019/11/29,09:33:00,205.55,205.56,205.45,205.50,38672
2019/11/29,09:34:00,205.49,205.51,205.44,205.47,54050
2019/11/29,09:35:00,205.44,205.52,205.43,205.48,65481
2019/11/29,09:36:00,205.50,205.51,205.43,205.47,48513
2019/11/29,09:37:00,205.46,205.46,205.41,205.46,44350
2019/11/29,09:38:00,205.45,205.51,205.45,205.49,43358
2019/11/29,09:39:00,205.49,205.60,205.46,205.59,55125
2019/11/29,09:40:00,205.59,205.66,205.58,205.62,69230
2019/11/29,09:41:00,205.62,205.62,205.51,205.53,38953
2019/11/29,09:42:00,205.53,205.55,205.46,205.47,40672
2019/11/29,09:43:00,205.45,205.46,205.41,205.42,42679
2019/11/29,09:44:00,205.42,205.43,205.38,205.41,42819
2019/11/29,09:45:00,205.41,205.52,205.40,205.51,50155
2019/11/29,09:46:00,205.51,205.51,205.41,205.42,30901
2019/11/29,09:47:00,205.42,205.44,205.38,205.42,46440
2019/11/29,09:48:00,205.40,205.43,205.39,205.40,18147
2019/11/29,09:49:00,205.40,205.47,205.38,205.45,43136
2019/11/29,09:50:00,205.46,205.53,205.46,205.50,79177
2019/11/29,09:51:00,205.50,205.53,205.46,205.52,31868
2019/11/29,09:52:00,205.52,205.52,205.45,205.46,22461
2019/11/29,09:53:00,205.46,205.51,205.46,205.51,29985
2019/11/29,09:54:00,205.51,205.61,205.51,205.60,46060
2019/11/29,09:55:00,205.60,205.63,205.57,205.62,36067
2019/11/29,09:56:00,205.61,205.65,205.61,205.64,21775
2019/11/29,09:57:00,205.64,205.66,205.63,205.63,14445
2019/11/29,09:58:00,205.64,205.67,205.61,205.65,21658
2019/11/29,09:59:00,205.66,205.73,205.63,205.72,29955
2019/11/29,10:00:00,205.72,205.80,205.72,205.77,34241
2019/11/29,10:01:00,205.76,205.77,205.71,205.73,19935
2019/11/29,10:02:00,205.73,205.73,205.67,205.68,9368
2019/11/29,10:03:00,205.69,205.73,205.67,205.73,13201
2019/11/29,10:04:00,205.74,205.77,205.72,205.73,11067
2019/11/29,10:05:00,205.73,205.74,205.70,205.73,20721
2019/11/29,10:06:00,205.73,205.76,205.73,205.75,11777
2019/11/29,10:07:00,205.75,205.78,205.73,205.77,26873
2019/11/29,10:08:00,205.78,205.83,205.77,205.79,50631
2019/11/29,10:09:00,205.80,205.81,205.76,205.77,25240
2019/11/29,10:10:00,205.77,205.79,205.75,205.76,15536
2019/11/29,10:11:00,205.77,205.78,205.75,205.76,6442
2019/11/29,10:12:00,205.77,205.79,205.75,205.75,12626
2019/11/29,10:13:00,205.75,205.81,205.75,205.79,11416
2019/11/29,10:14:00,205.78,205.80,205.78,205.79,5653
2019/11/29,10:15:00,205.79,205.81,205.75,205.75,13237
2019/11/29,10:16:00,205.76,205.82,205.75,205.80,35680
2019/11/29,10:17:00,205.80,205.82,205.78,205.79,20167
2019/11/29,10:18:00,205.79,205.81,205.76,205.77,10104
2019/11/29,10:19:00,205.77,205.80,205.75,205.78,23978
2019/11/29,10:20:00,205.78,205.78,205.74,205.75,48017
2019/11/29,10:21:00,205.75,205.75,205.70,205.73,36952
2019/11/29,10:22:00,205.73,205.75,205.71,205.75,31170
2019/11/29,10:23:00,205.76,205.77,205.68,205.70,16754
2019/11/29,10:24:00,205.70,205.71,205.58,205.64,88366
2019/11/29,10:25:00,205.65,205.68,205.64,205.67,9121
2019/11/29,10:26:00,205.68,205.68,205.63,205.66,431912
2019/11/29,10:27:00,205.68,205.71,205.67,205.67,4701
2019/11/29,10:28:00,205.67,205.71,205.67,205.67,12312
2019/11/29,10:29:00,205.66,205.66,205.63,205.63,5222
2019/11/29,10:30:00,205.63,205.65,205.60,205.60,18224
2019/11/29,10:31:00,205.60,205.62,205.53,205.54,27588
2019/11/29,10:32:00,205.54,205.54,205.47,205.49,38446
2019/11/29,10:33:00,205.49,205.49,205.45,205.45,23173
2019/11/29,10:34:00,205.45,205.54,205.45,205.54,93829
2019/11/29,10:35:00,205.54,205.54,205.47,205.47,17795
2019/11/29,10:36:00,205.47,205.52,205.46,205.52,19697
2019/11/29,10:37:00,205.52,205.56,205.52,205.55,32184
2019/11/29,10:38:00,205.55,205.59,205.55,205.59,21576
2019/11/29,10:39:00,205.60,205.67,205.58,205.65,19464
2019/11/29,10:40:00,205.65,205.68,205.63,205.68,15496
2019/11/29,10:41:00,205.69,205.69,205.65,205.66,177964
2019/11/29,10:42:00,205.67,205.71,205.66,205.69,23225
2019/11/29,10:43:00,205.69,205.70,205.64,205.66,18054
2019/11/29,10:44:00,205.66,205.69,205.65,205.65,12776
2019/11/29,10:45:00,205.65,205.67,205.62,205.65,11928
2019/11/29,10:46:00,205.66,205.67,205.65,205.65,9801
2019/11/29,10:47:00,205.65,205.68,205.62,205.67,23037
2019/11/29,10:48:00,205.67,205.72,205.66,205.71,22430
2019/11/29,10:49:00,205.72,205.72,205.67,205.69,12221
2019/11/29,10:50:00,205.68,205.71,205.68,205.71,7730
2019/11/29,10:51:00,205.71,205.71,205.64,205.71,18403
2019/11/29,10:52:00,205.71,205.73,205.70,205.73,7763
2019/11/29,10:53:00,205.73,205.73,205.70,205.71,609432
2019/11/29,10:54:00,205.70,205.72,205.68,205.68,15665
2019/11/29,10:55:00,205.68,205.69,205.65,205.68,12883
2019/11/29,10:56:00,205.68,205.68,205.63,205.67,12129
2019/11/29,10:57:00,205.66,205.66,205.61,205.62,11954
2019/11/29,10:58:00,205.62,205.66,205.60,205.65,17457
2019/11/29,10:59:00,205.65,205.65,205.60,205.62,67146
2019/11/29,11:00:00,205.62,205.64,205.59,205.59,11699
2019/11/29,11:01:00,205.59,205.59,205.55,205.56,15960
2019/11/29,11:02:00,205.57,205.59,205.55,205.55,24000
2019/11/29,11:03:00,205.55,205.55,205.47,205.50,70824
2019/11/29,11:04:00,205.50,205.54,205.48,205.51,30928
2019/11/29,11:05:00,205.50,205.52,205.47,205.50,17630
2019/11/29,11:06:00,205.49,205.55,205.49,205.52,11252
2019/11/29,11:07:00,205.51,205.54,205.48,205.50,17996
2019/11/29,11:08:00,205.50,205.52,205.47,205.52,31785
2019/11/29,11:09:00,205.52,205.53,205.49,205.53,8237
2019/11/29,11:10:00,205.53,205.54,205.51,205.53,7668
2019/11/29,11:11:00,205.53,205.53,205.50,205.50,43519
2019/11/29,11:12:00,205.52,205.52,205.49,205.51,17098
2019/11/29,11:13:00,205.51,205.56,205.50,205.54,31138
2019/11/29,11:14:00,205.54,205.55,205.48,205.48,78845
2019/11/29,11:15:00,205.49,205.49,205.42,205.45,29877
2019/11/29,11:16:00,205.45,205.49,205.44,205.44,30633
2019/11/29,11:17:00,205.43,205.47,205.42,205.46,28771
2019/11/29,11:18:00,205.45,205.47,205.44,205.46,17202
2019/11/29,11:19:00,205.46,205.47,205.45,205.46,6451
2019/11/29,11:20:00,205.45,205.47,205.44,205.44,6277
2019/11/29,11:21:00,205.43,205.46,205.42,205.46,31464
2019/11/29,11:22:00,205.46,205.47,205.44,205.44,19160
2019/11/29,11:23:00,205.44,205.46,205.41,205.44,34267
2019/11/29,11:24:00,205.44,205.46,205.40,205.46,22633
2019/11/29,11:25:00,205.46,205.53,205.46,205.50,14221
2019/11/29,11:26:00,205.50,205.54,205.50,205.51,7946
2019/11/29,11:27:00,205.51,205.53,205.47,205.48,20021
2019/11/29,11:28:00,205.47,205.53,205.46,205.53,13780
2019/11/29,11:29:00,205.53,205.53,205.50,205.50,6528
2019/11/29,11:30:00,205.51,205.55,205.50,205.50,8761
2019/11/29,11:31:00,205.49,205.50,205.45,205.50,8064
2019/11/29,11:32:00,205.50,205.53,205.49,205.50,35166
2019/11/29,11:33:00,205.50,205.50,205.46,205.46,11320
2019/11/29,11:34:00,205.47,205.47,205.45,205.47,10315
2019/11/29,11:35:00,205.47,205.47,205.41,205.41,11066
2019/11/29,11:36:00,205.42,205.42,205.37,205.37,24096
2019/11/29,11:37:00,205.37,205.47,205.37,205.45,25725
2019/11/29,11:38:00,205.45,205.50,205.45,205.50,6401
2019/11/29,11:39:00,205.51,205.52,205.49,205.49,5971
2019/11/29,11:40:00,205.49,205.51,205.49,205.51,6622
2019/11/29,11:41:00,205.50,205.52,205.46,205.48,12733
2019/11/29,11:42:00,205.47,205.49,205.46,205.48,9207
2019/11/29,11:43:00,205.49,205.49,205.43,205.44,9147
2019/11/29,11:44:00,205.44,205.46,205.43,205.45,9478
2019/11/29,11:45:00,205.45,205.46,205.43,205.43,1984
2019/11/29,11:46:00,205.42,205.42,205.35,205.38,38817
2019/11/29,11:47:00,205.38,205.42,205.37,205.41,7861
2019/11/29,11:48:00,205.40,205.41,205.36,205.36,8083
2019/11/29,11:49:00,205.36,205.44,205.36,205.43,41590
2019/11/29,11:50:00,205.42,205.43,205.38,205.42,11888
2019/11/29,11:51:00,205.42,205.42,205.36,205.36,55271
2019/11/29,11:52:00,205.36,205.39,205.27,205.37,141561
2019/11/29,11:53:00,205.37,205.42,205.36,205.41,24339
2019/11/29,11:54:00,205.41,205.49,205.41,205.48,47245
2019/11/29,11:55:00,205.48,205.48,205.45,205.47,243333
2019/11/29,11:56:00,205.47,205.51,205.46,205.51,12870
2019/11/29,11:57:00,205.51,205.55,205.51,205.52,16461
2019/11/29,11:58:00,205.53,205.53,205.49,205.49,13663
2019/11/29,11:59:00,205.49,205.53,205.49,205.53,10729
2019/11/29,12:00:00,205.52,205.54,205.52,205.53,6644
2019/11/29,12:01:00,205.53,205.54,205.50,205.50,5933
2019/11/29,12:02:00,205.51,205.51,205.48,205.50,18559
2019/11/29,12:03:00,205.50,205.51,205.48,205.50,10619
2019/11/29,12:04:00,205.50,205.52,205.49,205.49,32113
2019/11/29,12:05:00,205.49,205.53,205.48,205.48,13385
2019/11/29,12:06:00,205.48,205.50,205.45,205.47,20392
2019/11/29,12:07:00,205.47,205.49,205.46,205.48,20486
2019/11/29,12:08:00,205.47,205.48,205.45,205.47,9438
2019/11/29,12:09:00,205.46,205.47,205.38,205.38,12576
2019/11/29,12:10:00,205.37,205.41,205.36,205.41,13902
2019/11/29,12:11:00,205.41,205.43,205.39,205.42,16788
2019/11/29,12:12:00,205.42,205.43,205.39,205.39,28896
2019/11/29,12:13:00,205.39,205.41,205.34,205.34,12847
2019/11/29,12:14:00,205.34,205.36,205.33,205.35,22766
2019/11/29,12:15:00,205.35,205.36,205.33,205.36,17957
2019/11/29,12:16:00,205.36,205.37,205.32,205.34,24886
2019/11/29,12:17:00,205.34,205.35,205.31,205.32,19227
2019/11/29,12:18:00,205.31,205.32,205.24,205.24,49927
2019/11/29,12:19:00,205.24,205.25,205.21,205.21,14594
2019/11/29,12:20:00,205.21,205.26,205.21,205.25,69303
2019/11/29,12:21:00,205.25,205.30,205.24,205.28,42411
2019/11/29,12:22:00,205.28,205.31,205.24,205.25,33981
2019/11/29,12:23:00,205.26,205.27,205.25,205.27,16640
2019/11/29,12:24:00,205.27,205.28,205.26,205.28,37572
2019/11/29,12:25:00,205.28,205.31,205.24,205.25,21110
2019/11/29,12:26:00,205.25,205.26,205.23,205.26,16009
2019/11/29,12:27:00,205.26,205.27,205.21,205.24,33224
2019/11/29,12:28:00,205.24,205.24,205.18,205.18,13424
2019/11/29,12:29:00,205.18,205.22,205.18,205.18,40600
2019/11/29,12:30:00,205.18,205.19,205.14,205.14,41272
2019/11/29,12:31:00,205.14,205.23,205.12,205.19,96058
2019/11/29,12:32:00,205.19,205.22,205.18,205.20,25815
2019/11/29,12:33:00,205.20,205.24,205.20,205.22,20191
2019/11/29,12:34:00,205.23,205.23,205.17,205.20,41116
2019/11/29,12:35:00,205.19,205.22,205.19,205.21,13722
2019/11/29,12:36:00,205.21,205.22,205.19,205.20,24377
2019/11/29,12:37:00,205.20,205.20,205.16,205.17,23030
2019/11/29,12:38:00,205.17,205.23,205.17,205.22,53634
2019/11/29,12:39:00,205.22,205.22,205.15,205.16,26479
2019/11/29,12:40:00,205.15,205.17,205.12,205.12,33127
2019/11/29,12:41:00,205.11,205.12,205.08,205.08,53775
2019/11/29,12:42:00,205.09,205.12,205.08,205.11,47610
2019/11/29,12:43:00,205.11,205.13,205.10,205.13,24335
2019/11/29,12:44:00,205.13,205.14,205.08,205.09,40283
2019/11/29,12:45:00,205.09,205.11,205.06,205.10,92539
2019/11/29,12:46:00,205.11,205.17,205.11,205.15,67065
2019/11/29,12:47:00,205.15,205.17,205.11,205.16,62822
2019/11/29,12:48:00,205.15,205.19,205.15,205.18,43003
2019/11/29,12:49:00,205.19,205.21,205.17,205.20,51937
2019/11/29,12:50:00,205.20,205.21,205.15,205.15,40733
2019/11/29,12:51:00,205.15,205.21,205.12,205.20,84790
2019/11/29,12:52:00,205.20,205.22,205.18,205.19,55460
2019/11/29,12:53:00,205.19,205.21,205.17,205.19,18650
2019/11/29,12:54:00,205.19,205.21,205.12,205.15,42054
2019/11/29,12:55:00,205.15,205.15,205.06,205.08,64832
2019/11/29,12:56:00,205.09,205.15,205.08,205.12,79724
2019/11/29,12:57:00,205.11,205.11,205.00,205.01,71296
2019/11/29,12:58:00,205.00,205.05,205.00,205.01,76441
2019/11/29,12:59:00,205.01,205.05,205.00,205.04,119738
2019/11/29,13:00:00,205.05,205.35,205.05,205.10,399683
2019/12/02,09:31:00,205.11,205.18,204.91,204.96,347482
2019/12/02,09:32:00,204.95,204.95,204.75,204.77,182236
2019/12/02,09:33:00,204.76,204.84,204.74,204.82,139909
2019/12/02,09:34:00,204.82,204.85,204.69,204.74,164462
2019/12/02,09:35:00,204.74,204.91,204.74,204.82,209996
2019/12/02,09:36:00,204.82,204.82,204.62,204.63,102436
2019/12/02,09:37:00,204.63,204.65,204.49,204.50,122084
2019/12/02,09:38:00,204.49,204.57,204.47,204.53,77611
2019/12/02,09:39:00,204.52,204.54,204.28,204.30,227437
2019/12/02,09:40:00,204.30,204.35,204.08,204.10,266872
2019/12/02,09:41:00,204.10,204.10,203.79,203.88,222905
2019/12/02,09:42:00,203.88,204.03,203.85,204.00,93996
2019/12/02,09:43:00,204.00,204.10,203.95,204.09,105667
2019/12/02,09:44:00,204.09,204.14,204.06,204.12,72953
2019/12/02,09:45:00,204.11,204.12,204.05,204.06,90680
2019/12/02,09:46:00,204.06,204.16,203.97,204.15,84636
2019/12/02,09:47:00,204.14,204.19,204.08,204.08,80857
2019/12/02,09:48:00,204.08,204.11,203.96,204.00,106609
2019/12/02,09:49:00,204.00,204.00,203.93,203.96,52464
2019/12/02,09:50:00,203.95,203.96,203.82,203.84,66895
2019/12/02,09:51:00,203.84,203.86,203.73,203.76,90872
2019/12/02,09:52:00,203.76,203.89,203.68,203.89,101935
2019/12/02,09:53:00,203.89,203.92,203.84,203.92,69020
2019/12/02,09:54:00,203.90,203.90,203.78,203.79,39184
2019/12/02,09:55:00,203.79,203.82,203.74,203.77,56920
2019/12/02,09:56:00,203.78,203.83,203.70,203.74,44145
2019/12/02,09:57:00,203.73,203.74,203.65,203.65,52117
2019/12/02,09:58:00,203.65,203.65,203.56,203.56,130956
2019/12/02,09:59:00,203.59,203.61,203.53,203.54,106357
2019/12/02,10:00:00,203.55,203.56,203.43,203.43,102109
2019/12/02,10:01:00,203.43,203.43,202.98,203.02,362220
2019/12/02,10:02:00,203.01,203.12,202.89,202.90,176690
2019/12/02,10:03:00,202.90,202.94,202.63,202.69,253008
2019/12/02,10:04:00,202.69,202.96,202.69,202.89,206566
2019/12/02,10:05:00,202.89,202.89,202.67,202.69,115339
2019/12/02,10:06:00,202.69,202.70,202.39,202.41,228406
2019/12/02,10:07:00,202.43,202.66,202.43,202.65,312338
2019/12/02,10:08:00,202.65,202.76,202.62,202.73,161262
2019/12/02,10:09:00,202.73,202.79,202.66,202.79,96292
2019/12/02,10:10:00,202.79,202.79,202.64,202.75,125812
2019/12/02,10:11:00,202.74,203.06,202.70,203.05,133077
2019/12/02,10:12:00,203.04,203.12,202.96,203.07,130407
2019/12/02,10:13:00,203.07,203.13,202.95,203.12,147649
2019/12/02,10:14:00,203.12,203.16,203.03,203.12,71493
2019/12/02,10:15:00,203.12,203.18,203.03,203.10,68557
2019/12/02,10:16:00,203.13,203.16,202.98,203.12,47271
2019/12/02,10:17:00,203.12,203.12,203.03,203.09,40555
2019/12/02,10:18:00,203.09,203.10,202.99,203.06,100583
2019/12/02,10:19:00,203.06,203.06,202.85,202.89,119088
2019/12/02,10:20:00,202.88,202.90,202.80,202.81,42404
2019/12/02,10:21:00,202.81,202.91,202.78,202.79,69275
2019/12/02,10:22:00,202.79,202.80,202.68,202.70,112972
2019/12/02,10:23:00,202.71,202.74,202.67,202.71,61831
2019/12/02,10:24:00,202.71,202.79,202.63,202.71,63234
2019/12/02,10:25:00,202.71,202.72,202.49,202.52,59097
2019/12/02,10:26:00,202.51,202.65,202.43,202.64,181269
2019/12/02,10:27:00,202.63,202.63,202.55,202.55,119401
2019/12/02,10:28:00,202.55,202.57,202.50,202.54,113750
2019/12/02,10:29:00,202.53,202.59,202.51,202.54,50925
2019/12/02,10:30:00,202.54,202.71,202.54,202.69,80806
2019/12/02,10:31:00,202.69,202.69,202.47,202.47,84140
2019/12/02,10:32:00,202.48,202.48,202.25,202.38,172438
2019/12/02,10:33:00,202.38,202.44,202.30,202.37,100398
2019/12/02,10:34:00,202.36,202.49,202.33,202.33,172232
2019/12/02,10:35:00,202.33,202.50,202.31,202.47,84991
2019/12/02,10:36:00,202.47,202.48,201.88,202.14,631315
2019/12/02,10:37:00,202.14,202.14,201.93,202.10,198832
2019/12/02,10:38:00,202.08,202.32,202.06,202.31,106546
2019/12/02,10:39:00,202.31,202.39,202.20,202.21,72851
2019/12/02,10:40:00,202.21,202.29,202.17,202.23,89662
2019/12/02,10:41:00,202.24,202.31,202.20,202.24,44272
2019/12/02,10:42:00,202.24,202.41,202.21,202.40,22639
2019/12/02,10:43:00,202.41,202.61,202.39,202.59,95119
2019/12/02,10:44:00,202.59,202.74,202.56,202.58,106512
2019/12/02,10:45:00,202.57,202.63,202.54,202.62,63055
2019/12/02,10:46:00,202.62,202.63,202.52,202.56,46527
2019/12/02,10:47:00,202.56,202.57,202.48,202.49,36791
2019/12/02,10:48:00,202.49,202.50,202.27,202.27,66371
2019/12/02,10:49:00,202.27,202.35,202.22,202.27,43747
2019/12/02,10:50:00,202.28,202.37,202.26,202.29,48673
2019/12/02,10:51:00,202.29,202.40,202.24,202.32,42966
2019/12/02,10:52:00,202.31,202.35,202.14,202.16,71892
2019/12/02,10:53:00,202.16,202.23,202.02,202.08,109625
2019/12/02,10:54:00,202.08,202.25,202.05,202.23,51025
2019/12/02,10:55:00,202.24,202.25,202.10,202.12,26733
2019/12/02,10:56:00,202.11,202.21,202.08,202.20,47926
2019/12/02,10:57:00,202.20,202.28,202.02,202.08,98624
2019/12/02,10:58:00,202.08,202.21,202.04,202.19,135973
2019/12/02,10:59:00,202.19,202.19,202.03,202.17,116865
2019/12/02,11:00:00,202.15,202.16,202.08,202.08,36016
2019/12/02,11:01:00,202.08,202.26,202.05,202.22,78970
2019/12/02,11:02:00,202.22,202.22,202.04,202.17,41532
2019/12/02,11:03:00,202.17,202.20,202.07,202.20,69638
2019/12/02,11:04:00,202.20,202.23,202.06,202.06,86085
2019/12/02,11:05:00,202.07,202.13,202.01,202.04,33102
2019/12/02,11:06:00,202.05,202.05,201.93,202.03,138261
2019/12/02,11:07:00,202.03,202.12,202.02,202.05,34969
2019/12/02,11:08:00,202.05,202.10,202.00,202.01,44030
2019/12/02,11:09:00,202.01,202.12,201.95,201.98,47124
2019/12/02,11:10:00,201.97,202.02,201.93,202.01,22871
2019/12/02,11:11:00,202.01,202.01,201.86,201.92,80887
2019/12/02,11:12:00,201.93,201.99,201.89,201.95,38080
2019/12/02,11:13:00,201.94,201.98,201.89,201.93,35903
2019/12/02,11:14:00,201.93,201.94,201.86,201.90,33837
2019/12/02,11:15:00,201.90,202.03,201.87,202.03,66790
2019/12/02,11:16:00,202.03,202.09,201.90,202.08,87364
2019/12/02,11:17:00,202.08,202.09,202.03,202.05,44430
2019/12/02,11:18:00,202.04,202.04,201.95,202.01,63519
2019/12/02,11:19:00,202.01,202.12,202.00,202.09,51765
2019/12/02,11:20:00,202.09,202.28,202.07,202.24,81501
2019/12/02,11:21:00,202.25,202.36,202.21,202.28,135111
2019/12/02,11:22:00,202.28,202.37,202.25,202.37,78284
2019/12/02,11:23:00,202.37,202.41,202.34,202.39,75218
2019/12/02,11:24:00,202.39,202.43,202.35,202.43,64250
2019/12/02,11:25:00,202.43,202.43,202.31,202.38,99944
2019/12/02,11:26:00,202.38,202.41,202.36,202.37,61842
2019/12/02,11:27:00,202.36,202.39,202.34,202.36,33781
2019/12/02,11:28:00,202.36,202.42,202.35,202.42,55182
2019/12/02,11:29:00,202.42,202.44,202.35,202.42,74528
2019/12/02,11:30:00,202.42,202.47,202.35,202.36,64636
2019/12/02,11:31:00,202.36,202.42,202.31,202.33,41846
2019/12/02,11:32:00,202.33,202.34,202.22,202.28,97810
2019/12/02,11:33:00,202.29,202.30,202.13,202.13,35139
2019/12/02,11:34:00,202.13,202.15,202.09,202.12,34076
2019/12/02,11:35:00,202.13,202.20,202.13,202.16,20256
2019/12/02,11:36:00,202.16,202.23,202.11,202.11,56523
2019/12/02,11:37:00,202.12,202.15,202.05,202.11,43330
2019/12/02,11:38:00,202.11,202.19,202.08,202.10,34784
2019/12/02,11:39:00,202.10,202.22,202.10,202.21,38517
2019/12/02,11:40:00,202.21,202.34,202.18,202.33,53752
2019/12/02,11:41:00,202.33,202.39,202.27,202.36,81905
2019/12/02,11:42:00,202.36,202.42,202.31,202.33,25433
2019/12/02,11:43:00,202.33,202.38,202.33,202.34,15460
2019/12/02,11:44:00,202.34,202.37,202.27,202.31,81121
2019/12/02,11:45:00,202.31,202.37,202.31,202.36,31344
2019/12/02,11:46:00,202.36,202.42,202.34,202.42,22919
2019/12/02,11:47:00,202.42,202.42,202.36,202.41,27329
2019/12/02,11:48:00,202.41,202.46,202.39,202.45,41416
2019/12/02,11:49:00,202.45,202.52,202.44,202.52,43789
2019/12/02,11:50:00,202.52,202.55,202.49,202.54,45920
2019/12/02,11:51:00,202.54,202.63,202.54,202.62,52204
2019/12/02,11:52:00,202.63,202.66,202.59,202.66,51815
2019/12/02,11:53:00,202.66,202.67,202.54,202.64,49841
2019/12/02,11:54:00,202.64,202.70,202.63,202.63,35410
2019/12/02,11:55:00,202.65,202.72,202.64,202.67,35453
2019/12/02,11:56:00,202.67,202.71,202.66,202.67,25645
2019/12/02,11:57:00,202.67,202.70,202.65,202.69,56243
2019/12/02,11:58:00,202.69,202.73,202.67,202.68,111476
2019/12/02,11:59:00,202.68,202.74,202.64,202.67,29226
2019/12/02,12:00:00,202.67,202.73,202.67,202.70,39265
2019/12/02,12:01:00,202.69,202.78,202.69,202.75,30450
2019/12/02,12:02:00,202.75,202.80,202.74,202.80,56321
2019/12/02,12:03:00,202.80,202.82,202.77,202.82,51849
2019/12/02,12:04:00,202.81,202.84,202.78,202.78,27735
2019/12/02,12:05:00,202.77,202.86,202.77,202.82,76870
2019/12/02,12:06:00,202.83,202.87,202.83,202.85,31125
2019/12/02,12:07:00,202.85,202.88,202.75,202.81,546129
2019/12/02,12:08:00,202.81,202.84,202.78,202.79,77670
2019/12/02,12:09:00,202.79,202.84,202.77,202.78,43853
2019/12/02,12:10:00,202.78,202.84,202.75,202.82,30339
2019/12/02,12:11:00,202.82,202.88,202.80,202.87,21672
2019/12/02,12:12:00,202.88,202.89,202.83,202.85,36952
2019/12/02,12:13:00,202.85,202.87,202.84,202.86,28125
2019/12/02,12:14:00,202.86,202.89,202.81,202.81,43162
2019/12/02,12:15:00,202.81,202.82,202.76,202.82,31059
2019/12/02,12:16:00,202.82,202.88,202.80,202.80,114513
2019/12/02,12:17:00,202.80,202.82,202.75,202.76,31188
2019/12/02,12:18:00,202.76,202.78,202.73,202.73,29738
2019/12/02,12:19:00,202.73,202.74,202.67,202.71,42190
2019/12/02,12:20:00,202.71,202.78,202.71,202.76,17339
2019/12/02,12:21:00,202.76,202.80,202.74,202.75,33638
2019/12/02,12:22:00,202.75,202.78,202.65,202.65,114363
2019/12/02,12:23:00,202.65,202.67,202.63,202.66,20978
2019/12/02,12:24:00,202.67,202.71,202.64,202.64,30396
2019/12/02,12:25:00,202.65,202.70,202.63,202.68,20631
2019/12/02,12:26:00,202.66,202.73,202.66,202.72,32797
2019/12/02,12:27:00,202.72,202.82,202.71,202.77,39229
2019/12/02,12:28:00,202.77,202.78,202.62,202.64,514752
2019/12/02,12:29:00,202.64,202.65,202.13,202.32,485305
2019/12/02,12:30:00,202.32,202.46,202.32,202.44,76463
2019/12/02,12:31:00,202.44,202.47,202.41,202.42,40171
2019/12/02,12:32:00,202.42,202.42,202.31,202.33,99646
2019/12/02,12:33:00,202.31,202.39,202.28,202.36,33532
2019/12/02,12:34:00,202.37,202.41,202.31,202.35,46943
2019/12/02,12:35:00,202.35,202.37,202.30,202.31,12648
2019/12/02,12:36:00,202.31,202.40,202.31,202.38,48909
2019/12/02,12:37:00,202.38,202.39,202.31,202.37,38398
2019/12/02,12:38:00,202.37,202.38,202.32,202.32,59438
2019/12/02,12:39:00,202.33,202.34,202.27,202.30,34802
2019/12/02,12:40:00,202.29,202.34,202.28,202.32,10886
2019/12/02,12:41:00,202.32,202.36,202.28,202.35,18058
2019/12/02,12:42:00,202.35,202.37,202.29,202.29,30456
2019/12/02,12:43:00,202.29,202.36,202.27,202.36,21137
2019/12/02,12:44:00,202.36,202.44,202.36,202.42,30506
2019/12/02,12:45:00,202.44,202.52,202.43,202.47,39232
2019/12/02,12:46:00,202.47,202.52,202.44,202.48,26798
2019/12/02,12:47:00,202.48,202.48,202.41,202.45,14957
2019/12/02,12:48:00,202.45,202.45,202.39,202.39,9644
2019/12/02,12:49:00,202.39,202.40,202.31,202.37,20566
2019/12/02,12:50:00,202.37,202.38,202.33,202.34,18332
2019/12/02,12:51:00,202.33,202.38,202.31,202.33,15999
2019/12/02,12:52:00,202.33,202.38,202.33,202.37,6043
2019/12/02,12:53:00,202.37,202.47,202.35,202.45,20238
2019/12/02,12:54:00,202.45,202.48,202.42,202.47,9328
2019/12/02,12:55:00,202.48,202.49,202.41,202.43,33916
2019/12/02,12:56:00,202.42,202.47,202.39,202.47,9867
2019/12/02,12:57:00,202.47,202.48,202.44,202.47,30767
2019/12/02,12:58:00,202.46,202.52,202.44,202.49,36863
2019/12/02,12:59:00,202.49,202.54,202.41,202.43,48593
2019/12/02,13:00:00,202.41,202.43,202.37,202.37,16619
2019/12/02,13:01:00,202.37,202.44,202.35,202.42,23917
2019/12/02,13:02:00,202.43,202.46,202.40,202.43,11867
2019/12/02,13:03:00,202.43,202.58,202.43,202.57,37531
2019/12/02,13:04:00,202.58,202.61,202.57,202.58,29011
2019/12/02,13:05:00,202.58,202.61,202.56,202.58,16852
2019/12/02,13:06:00,202.59,202.60,202.54,202.58,18867
2019/12/02,13:07:00,202.58,202.65,202.58,202.65,15254
2019/12/02,13:08:00,202.65,202.70,202.64,202.70,18357
2019/12/02,13:09:00,202.71,202.75,202.71,202.72,20235
2019/12/02,13:10:00,202.72,202.78,202.72,202.76,18055
2019/12/02,13:11:00,202.77,202.77,202.72,202.73,26817
2019/12/02,13:12:00,202.73,202.74,202.71,202.71,13958
2019/12/02,13:13:00,202.71,202.79,202.71,202.77,261053
2019/12/02,13:14:00,202.77,202.79,202.75,202.78,23107
2019/12/02,13:15:00,202.78,202.85,202.78,202.83,21020
2019/12/02,13:16:00,202.83,202.84,202.80,202.83,10366
2019/12/02,13:17:00,202.84,202.86,202.81,202.83,12783
2019/12/02,13:18:00,202.83,202.86,202.80,202.86,18932
2019/12/02,13:19:00,202.85,202.87,202.82,202.84,16636
2019/12/02,13:20:00,202.84,202.88,202.83,202.85,19144
2019/12/02,13:21:00,202.85,202.86,202.84,202.85,13148
2019/12/02,13:22:00,202.85,202.86,202.81,202.82,22999
2019/12/02,13:23:00,202.82,202.85,202.81,202.81,10816
2019/12/02,13:24:00,202.81,202.85,202.79,202.84,20615
2019/12/02,13:25:00,202.84,202.85,202.78,202.79,13865
2019/12/02,13:26:00,202.79,202.84,202.79,202.84,8159
2019/12/02,13:27:00,202.84,202.92,202.84,202.90,450956
2019/12/02,13:28:00,202.90,202.95,202.90,202.94,35026
2019/12/02,13:29:00,202.93,202.93,202.88,202.91,18219
2019/12/02,13:30:00,202.92,202.92,202.87,202.90,30715
2019/12/02,13:31:00,202.90,202.90,202.79,202.80,15699
2019/12/02,13:32:00,202.80,202.86,202.79,202.82,41094
2019/12/02,13:33:00,202.82,202.84,202.79,202.82,35814
2019/12/02,13:34:00,202.82,202.84,202.77,202.78,18983
2019/12/02,13:35:00,202.78,202.78,202.73,202.77,65957
2019/12/02,13:36:00,202.77,202.85,202.76,202.84,90325
2019/12/02,13:37:00,202.85,202.86,202.77,202.79,13740
2019/12/02,13:38:00,202.80,202.80,202.74,202.76,12697
2019/12/02,13:39:00,202.77,202.78,202.73,202.76,13685
2019/12/02,13:40:00,202.77,202.79,202.76,202.76,27303
2019/12/02,13:41:00,202.75,202.78,202.73,202.76,43426
2019/12/02,13:42:00,202.76,202.80,202.76,202.80,11756
2019/12/02,13:43:00,202.80,202.82,202.79,202.82,23247
2019/12/02,13:44:00,202.82,202.84,202.80,202.84,17590
2019/12/02,13:45:00,202.85,202.87,202.84,202.86,10039
2019/12/02,13:46:00,202.85,202.88,202.81,202.87,25403
2019/12/02,13:47:00,202.87,202.94,202.87,202.93,58309
2019/12/02,13:48:00,202.93,202.96,202.90,202.95,40388
2019/12/02,13:49:00,202.96,202.99,202.93,202.93,23140
2019/12/02,13:50:00,202.94,202.99,202.93,202.99,13389
2019/12/02,13:51:00,202.99,203.02,202.96,202.97,36975
2019/12/02,13:52:00,202.97,202.98,202.95,202.97,28177
2019/12/02,13:53:00,202.97,203.01,202.97,202.99,26237
2019/12/02,13:54:00,202.99,203.00,202.95,202.96,14611
2019/12/02,13:55:00,202.96,203.01,202.94,202.97,23214
2019/12/02,13:56:00,202.97,203.04,202.96,202.98,24485
2019/12/02,13:57:00,202.96,202.99,202.96,202.97,13974
2019/12/02,13:58:00,202.97,202.98,202.91,202.93,19998
2019/12/02,13:59:00,202.93,202.93,202.91,202.91,10299
2019/12/02,14:00:00,202.91,202.95,202.91,202.93,13463
2019/12/02,14:01:00,202.93,202.94,202.88,202.92,101398
2019/12/02,14:02:00,202.92,202.95,202.89,202.90,19924
2019/12/02,14:03:00,202.90,202.95,202.89,202.95,7513
2019/12/02,14:04:00,202.94,202.95,202.91,202.94,12659
2019/12/02,14:05:00,202.93,202.94,202.88,202.88,27236
2019/12/02,14:06:00,202.88,202.92,202.88,202.91,57719
2019/12/02,14:07:00,202.91,202.95,202.91,202.93,15940
2019/12/02,14:08:00,202.93,203.01,202.91,203.00,30915
2019/12/02,14:09:00,203.01,203.01,202.97,203.00,30018
2019/12/02,14:10:00,203.00,203.01,202.98,202.99,42028
2019/12/02,14:11:00,202.99,203.03,202.99,203.01,11773
2019/12/02,14:12:00,203.01,203.05,203.00,203.05,39710
2019/12/02,14:13:00,203.05,203.11,203.04,203.06,20452
2019/12/02,14:14:00,203.06,203.08,203.06,203.08,9852
2019/12/02,14:15:00,203.08,203.10,203.06,203.06,22813
2019/12/02,14:16:00,203.06,203.12,203.06,203.12,20523
2019/12/02,14:17:00,203.11,203.15,203.11,203.12,13844
2019/12/02,14:18:00,203.11,203.13,203.09,203.10,14901
2019/12/02,14:19:00,203.10,203.10,203.06,203.08,64984
2019/12/02,14:20:00,203.08,203.11,203.08,203.10,18696
2019/12/02,14:21:00,203.10,203.14,203.10,203.14,33826
2019/12/02,14:22:00,203.16,203.16,203.09,203.12,15592
2019/12/02,14:23:00,203.13,203.22,203.13,203.21,68069
2019/12/02,14:24:00,203.21,203.23,203.19,203.23,29885
2019/12/02,14:25:00,203.23,203.25,203.19,203.23,88876
2019/12/02,14:26:00,203.23,203.24,203.22,203.24,29983
2019/12/02,14:27:00,203.24,203.24,203.20,203.22,54323
2019/12/02,14:28:00,203.22,203.23,203.18,203.22,63485
2019/12/02,14:29:00,203.22,203.23,203.20,203.20,18020
2019/12/02,14:30:00,203.20,203.25,203.20,203.24,10054
2019/12/02,14:31:00,203.24,203.28,203.23,203.23,27811
2019/12/02,14:32:00,203.24,203.29,203.23,203.24,41011
2019/12/02,14:33:00,203.24,203.25,203.23,203.24,10679
2019/12/02,14:34:00,203.24,203.27,203.23,203.24,14635
2019/12/02,14:35:00,203.23,203.25,203.21,203.21,18818
2019/12/02,14:36:00,203.22,203.25,203.16,203.18,21576
2019/12/02,14:37:00,203.18,203.18,203.13,203.13,26780
2019/12/02,14:38:00,203.15,203.16,203.14,203.15,6315
2019/12/02,14:39:00,203.16,203.17,203.12,203.13,15524
2019/12/02,14:40:00,203.14,203.16,203.12,203.15,16413
2019/12/02,14:41:00,203.15,203.19,203.14,203.17,14015
2019/12/02,14:42:00,203.18,203.18,203.11,203.13,10754
2019/12/02,14:43:00,203.13,203.18,203.13,203.16,14507
2019/12/02,14:44:00,203.18,203.23,203.17,203.20,30899
2019/12/02,14:45:00,203.20,203.22,203.20,203.22,17289
2019/12/02,14:46:00,203.22,203.30,203.22,203.29,29213
2019/12/02,14:47:00,203.30,203.31,203.16,203.22,41305
2019/12/02,14:48:00,203.21,203.27,203.21,203.27,13980
2019/12/02,14:49:00,203.27,203.27,203.24,203.24,8588
2019/12/02,14:50:00,203.24,203.27,203.24,203.25,6172
2019/12/02,14:51:00,203.25,203.28,203.22,203.22,14214
2019/12/02,14:52:00,203.22,203.22,203.17,203.18,41163
2019/12/02,14:53:00,203.18,203.18,203.15,203.17,10488
2019/12/02,14:54:00,203.17,203.17,203.12,203.15,14810
2019/12/02,14:55:00,203.15,203.17,203.06,203.08,25016
2019/12/02,14:56:00,203.08,203.13,203.08,203.13,17309
2019/12/02,14:57:00,203.13,203.19,203.13,203.18,22619
2019/12/02,14:58:00,203.18,203.21,203.17,203.21,10351
2019/12/02,14:59:00,203.21,203.22,203.16,203.20,20496
2019/12/02,15:00:00,203.20,203.20,203.17,203.19,12616
2019/12/02,15:01:00,203.19,203.22,203.15,203.17,30924
2019/12/02,15:02:00,203.17,203.18,203.08,203.10,268901
2019/12/02,15:03:00,203.11,203.14,203.06,203.08,19571
2019/12/02,15:04:00,203.08,203.14,203.08,203.12,67137
2019/12/02,15:05:00,203.12,203.13,203.09,203.09,10986
2019/12/02,15:06:00,203.09,203.11,203.01,203.03,72110
2019/12/02,15:07:00,203.04,203.07,202.97,202.98,75518
2019/12/02,15:08:00,202.97,202.99,202.95,202.98,159534
2019/12/02,15:09:00,202.98,202.98,202.94,202.96,23485
2019/12/02,15:10:00,202.96,202.97,202.95,202.96,40256
2019/12/02,15:11:00,202.96,202.97,202.92,202.92,16988
2019/12/02,15:12:00,202.92,202.97,202.92,202.94,39043
2019/12/02,15:13:00,202.94,202.95,202.91,202.93,23587
2019/12/02,15:14:00,202.93,202.95,202.89,202.94,48746
2019/12/02,15:15:00,202.94,202.97,202.94,202.94,19826
2019/12/02,15:16:00,202.94,202.95,202.91,202.95,15124
2019/12/02,15:17:00,202.95,203.01,202.95,203.01,57601
2019/12/02,15:18:00,203.01,203.05,202.99,203.03,58370
2019/12/02,15:19:00,203.03,203.05,203.02,203.05,24489
2019/12/02,15:20:00,203.04,203.07,203.03,203.07,22097
2019/12/02,15:21:00,203.06,203.07,203.02,203.03,25907
2019/12/02,15:22:00,203.03,203.03,202.99,203.03,19352
2019/12/02,15:23:00,203.03,203.03,202.94,202.95,41840
2019/12/02,15:24:00,202.95,202.97,202.85,202.87,113888
2019/12/02,15:25:00,202.87,202.91,202.85,202.90,53516
2019/12/02,15:26:00,202.90,202.90,202.82,202.82,27214
2019/12/02,15:27:00,202.82,202.85,202.82,202.84,18097
2019/12/02,15:28:00,202.83,202.89,202.83,202.89,49109
2019/12/02,15:29:00,202.89,202.93,202.86,202.86,49879
2019/12/02,15:30:00,202.86,202.86,202.79,202.82,22747
2019/12/02,15:31:00,202.82,202.83,202.77,202.83,26619
2019/12/02,15:32:00,202.83,202.83,202.75,202.75,30024
2019/12/02,15:33:00,202.75,202.80,202.75,202.77,30963
2019/12/02,15:34:00,202.77,202.84,202.76,202.83,28241
2019/12/02,15:35:00,202.83,202.92,202.83,202.90,36828
2019/12/02,15:36:00,202.90,202.92,202.88,202.92,32672
2019/12/02,15:37:00,202.92,202.99,202.91,202.98,38567
2019/12/02,15:38:00,202.98,203.04,202.95,203.01,51336
2019/12/02,15:39:00,203.01,203.13,203.00,203.09,70348
2019/12/02,15:40:00,203.10,203.12,203.05,203.06,34988
2019/12/02,15:41:00,203.06,203.09,203.02,203.08,41892
2019/12/02,15:42:00,203.08,203.10,203.06,203.06,42903
2019/12/02,15:43:00,203.07,203.10,203.06,203.10,35467
2019/12/02,15:44:00,203.10,203.13,203.09,203.11,63646
2019/12/02,15:45:00,203.12,203.17,203.11,203.14,51676
2019/12/02,15:46:00,203.13,203.21,203.13,203.18,44285
2019/12/02,15:47:00,203.18,203.23,203.15,203.20,38612
2019/12/02,15:48:00,203.20,203.22,203.14,203.14,34562
2019/12/02,15:49:00,203.14,203.15,203.05,203.07,177710
2019/12/02,15:50:00,203.07,203.09,203.04,203.04,43909
2019/12/02,15:51:00,203.04,203.05,202.88,202.90,270575
2019/12/02,15:52:00,202.90,203.01,202.88,203.01,94069
2019/12/02,15:53:00,203.01,203.04,202.98,202.99,111077
2019/12/02,15:54:00,202.99,203.01,202.93,202.95,91627
2019/12/02,15:55:00,202.96,203.03,202.82,202.83,204206
2019/12/02,15:56:00,202.83,202.94,202.78,202.86,101959
2019/12/02,15:57:00,202.85,202.90,202.81,202.83,98568
2019/12/02,15:58:00,202.83,202.84,202.78,202.82,158377
2019/12/02,15:59:00,202.81,202.84,202.76,202.76,171628
2019/12/02,16:00:00,202.76,203.00,202.75,203.00,646104
2019/12/03,09:31:00,200.32,200.36,199.97,200.02,488551
2019/12/03,09:32:00,200.02,200.02,199.64,199.91,605521
2019/12/03,09:33:00,199.91,200.05,199.87,199.94,259527
2019/12/03,09:34:00,199.93,200.20,199.82,200.19,178701
2019/12/03,09:35:00,200.19,200.41,200.11,200.36,243358
2019/12/03,09:36:00,200.36,200.40,200.19,200.31,175095
2019/12/03,09:37:00,200.31,200.57,200.31,200.40,206772
2019/12/03,09:38:00,200.40,200.42,200.17,200.18,198836
2019/12/03,09:39:00,200.17,200.17,199.95,200.05,194699
2019/12/03,09:40:00,200.05,200.13,199.89,199.92,141541
2019/12/03,09:41:00,199.92,199.93,199.77,199.78,174084
2019/12/03,09:42:00,199.78,199.92,199.76,199.88,71017
2019/12/03,09:43:00,199.87,200.01,199.77,199.99,1211438
2019/12/03,09:44:00,199.99,200.15,199.99,200.13,148014
2019/12/03,09:45:00,200.13,200.25,200.03,200.05,117172
2019/12/03,09:46:00,200.05,200.05,199.81,199.88,148377
2019/12/03,09:47:00,199.88,200.15,199.87,200.14,111927
2019/12/03,09:48:00,200.13,200.14,199.78,199.87,272341
2019/12/03,09:49:00,199.87,199.88,199.35,199.40,497737
2019/12/03,09:50:00,199.40,199.52,199.38,199.41,133207
2019/12/03,09:51:00,199.41,199.51,199.23,199.50,180862
2019/12/03,09:52:00,199.50,199.66,199.46,199.59,102692
2019/12/03,09:53:00,199.59,199.66,199.52,199.61,98815
2019/12/03,09:54:00,199.61,199.69,199.51,199.65,91204
2019/12/03,09:55:00,199.65,199.78,199.64,199.75,110293
2019/12/03,09:56:00,199.74,199.75,199.61,199.63,77589
2019/12/03,09:57:00,199.61,199.89,199.51,199.89,69550
2019/12/03,09:58:00,199.86,199.92,199.78,199.84,122513
2019/12/03,09:59:00,199.84,199.99,199.75,199.92,119462
2019/12/03,10:00:00,199.92,200.09,199.92,200.08,101673
2019/12/03,10:01:00,200.06,200.20,199.97,200.20,167781
2019/12/03,10:02:00,200.18,200.20,200.00,200.03,96194
2019/12/03,10:03:00,200.03,200.14,199.98,200.10,86104
2019/12/03,10:04:00,200.11,200.17,200.00,200.07,182347
2019/12/03,10:05:00,200.07,200.07,199.86,199.91,104891
2019/12/03,10:06:00,199.91,199.98,199.85,199.92,59700
2019/12/03,10:07:00,199.93,200.11,199.93,199.93,162517
2019/12/03,10:08:00,199.93,200.01,199.86,199.94,61741
2019/12/03,10:09:00,199.94,199.99,199.85,199.88,75745
2019/12/03,10:10:00,199.88,199.89,199.76,199.76,118971
2019/12/03,10:11:00,199.76,199.82,199.62,199.68,78310
2019/12/03,10:12:00,199.69,199.82,199.69,199.81,61606
2019/12/03,10:13:00,199.81,199.96,199.81,199.89,94697
2019/12/03,10:14:00,199.89,199.89,199.75,199.76,60810
2019/12/03,10:15:00,199.77,199.97,199.77,199.92,69302
2019/12/03,10:16:00,199.92,200.03,199.85,200.02,65394
2019/12/03,10:17:00,200.02,200.16,199.96,200.16,385841
2019/12/03,10:18:00,200.16,200.41,200.16,200.37,240611
2019/12/03,10:19:00,200.39,200.41,200.27,200.39,160466
2019/12/03,10:20:00,200.38,200.50,200.38,200.46,260967
2019/12/03,10:21:00,200.46,200.46,200.34,200.38,132508
2019/12/03,10:22:00,200.38,200.40,200.29,200.39,69394
2019/12/03,10:23:00,200.40,200.44,200.30,200.33,71297
2019/12/03,10:24:00,200.33,200.39,200.29,200.32,75986
2019/12/03,10:25:00,200.32,200.37,200.31,200.36,51842
2019/12/03,10:26:00,200.36,200.36,200.26,200.28,51617
2019/12/03,10:27:00,200.28,200.30,200.06,200.10,73562
2019/12/03,10:28:00,200.10,200.15,200.04,200.10,104205
2019/12/03,10:29:00,200.10,200.17,200.06,200.13,51661
2019/12/03,10:30:00,200.13,200.15,200.07,200.08,67216
2019/12/03,10:31:00,200.08,200.23,200.00,200.19,87513
2019/12/03,10:32:00,200.19,200.35,200.16,200.27,56610
2019/12/03,10:33:00,200.27,200.27,200.08,200.22,76187
2019/12/03,10:34:00,200.22,200.39,200.21,200.37,107381
2019/12/03,10:35:00,200.37,200.43,200.31,200.39,40825
2019/12/03,10:36:00,200.40,200.40,200.18,200.19,55324
2019/12/03,10:37:00,200.19,200.20,200.09,200.10,82022
2019/12/03,10:38:00,200.10,200.16,200.10,200.11,106801
2019/12/03,10:39:00,200.11,200.16,200.06,200.14,32534
2019/12/03,10:40:00,200.13,200.32,200.13,200.26,74724
2019/12/03,10:41:00,200.26,200.26,200.12,200.13,72148
2019/12/03,10:42:00,200.13,200.18,200.09,200.18,64269
2019/12/03,10:43:00,200.19,200.29,200.18,200.26,48560
2019/12/03,10:44:00,200.28,200.38,200.27,200.33,45411
2019/12/03,10:45:00,200.34,200.41,200.27,200.34,51050
2019/12/03,10:46:00,200.34,200.43,200.26,200.28,66610
2019/12/03,10:47:00,200.28,200.30,200.17,200.17,125185
2019/12/03,10:48:00,200.17,200.18,200.03,200.05,154985
2019/12/03,10:49:00,200.07,200.09,199.85,199.89,197715
2019/12/03,10:50:00,199.88,199.89,199.77,199.81,72767
2019/12/03,10:51:00,199.79,199.80,199.70,199.77,88540
2019/12/03,10:52:00,199.78,199.82,199.69,199.79,59335
2019/12/03,10:53:00,199.78,199.89,199.77,199.85,47969
2019/12/03,10:54:00,199.85,199.90,199.74,199.78,73892
2019/12/03,10:55:00,199.78,199.94,199.76,199.86,58543
2019/12/03,10:56:00,199.85,199.90,199.70,199.88,175722
2019/12/03,10:57:00,199.89,199.89,199.76,199.86,53173
2019/12/03,10:58:00,199.86,199.90,199.74,199.83,61107
2019/12/03,10:59:00,199.83,199.90,199.76,199.85,64630
2019/12/03,11:00:00,199.85,199.98,199.82,199.84,63742
2019/12/03,11:01:00,199.85,199.92,199.63,199.63,199229
2019/12/03,11:02:00,199.63,199.80,199.63,199.73,156024
2019/12/03,11:03:00,199.73,199.75,199.61,199.64,136304
2019/12/03,11:04:00,199.64,199.74,199.61,199.73,58679
2019/12/03,11:05:00,199.73,199.75,199.64,199.74,30578
2019/12/03,11:06:00,199.75,199.81,199.72,199.73,35472
2019/12/03,11:07:00,199.71,199.76,199.67,199.70,60647
2019/12/03,11:08:00,199.72,199.87,199.72,199.84,29865
2019/12/03,11:09:00,199.84,199.87,199.76,199.84,56558
2019/12/03,11:10:00,199.84,199.94,199.81,199.92,100405
2019/12/03,11:11:00,199.91,199.94,199.87,199.89,65780
2019/12/03,11:12:00,199.90,199.91,199.79,199.85,57513
2019/12/03,11:13:00,199.85,200.07,199.82,200.07,77097
2019/12/03,11:14:00,200.07,200.15,200.07,200.15,78157
2019/12/03,11:15:00,200.15,200.17,200.09,200.11,32545
2019/12/03,11:16:00,200.10,200.14,200.05,200.10,80676
2019/12/03,11:17:00,200.10,200.23,200.10,200.21,78228
2019/12/03,11:18:00,200.22,200.25,200.19,200.25,37249
2019/12/03,11:19:00,200.25,200.27,200.21,200.22,45386
2019/12/03,11:20:00,200.22,200.22,200.08,200.11,150856
2019/12/03,11:21:00,200.11,200.15,200.01,200.08,57000
2019/12/03,11:22:00,200.08,200.18,200.08,200.17,36912
2019/12/03,11:23:00,200.17,200.21,200.11,200.11,26859
2019/12/03,11:24:00,200.09,200.11,200.06,200.10,36302
2019/12/03,11:25:00,200.10,200.10,200.01,200.04,31023
2019/12/03,11:26:00,200.04,200.09,199.99,200.07,45072
2019/12/03,11:27:00,200.07,200.09,199.95,199.98,56403
2019/12/03,11:28:00,199.98,199.98,199.87,199.94,65644
2019/12/03,11:29:00,199.95,200.00,199.94,199.96,37665
2019/12/03,11:30:00,199.96,199.96,199.85,199.87,49304
2019/12/03,11:31:00,199.87,199.91,199.82,199.84,38803
2019/12/03,11:32:00,199.84,199.86,199.79,199.83,49797
2019/12/03,11:33:00,199.83,199.85,199.77,199.78,30175
2019/12/03,11:34:00,199.78,199.85,199.78,199.81,44534
2019/12/03,11:35:00,199.80,199.86,199.80,199.80,453734
2019/12/03,11:36:00,199.81,199.84,199.74,199.83,89077
2019/12/03,11:37:00,199.83,199.91,199.83,199.87,50872
2019/12/03,11:38:00,199.87,199.95,199.87,199.93,18929
2019/12/03,11:39:00,199.94,200.03,199.93,200.03,64754
2019/12/03,11:40:00,200.04,200.12,200.04,200.08,38757
2019/12/03,11:41:00,200.08,200.12,200.07,200.11,57017
2019/12/03,11:42:00,200.12,200.14,200.04,200.07,71604
2019/12/03,11:43:00,200.07,200.11,200.06,200.07,428139
2019/12/03,11:44:00,200.07,200.16,200.05,200.11,66176
2019/12/03,11:45:00,200.12,200.16,200.06,200.06,32428
2019/12/03,11:46:00,200.05,200.15,200.05,200.12,24435
2019/12/03,11:47:00,200.12,200.15,200.08,200.10,21734
2019/12/03,11:48:00,200.10,200.18,200.10,200.14,88682
2019/12/03,11:49:00,200.14,200.22,200.11,200.11,34238
2019/12/03,11:50:00,200.12,200.14,200.08,200.14,22552
2019/12/03,11:51:00,200.15,200.17,200.09,200.11,26436
2019/12/03,11:52:00,200.11,200.13,200.07,200.09,23233
2019/12/03,11:53:00,200.07,200.08,200.01,200.02,112971
2019/12/03,11:54:00,200.01,200.05,200.01,200.04,25591
2019/12/03,11:55:00,200.04,200.06,199.92,199.95,292739
2019/12/03,11:56:00,199.95,200.01,199.93,200.01,304123
2019/12/03,11:57:00,200.02,200.10,200.01,200.09,40947
2019/12/03,11:58:00,200.08,200.11,200.03,200.04,61900
2019/12/03,11:59:00,200.03,200.10,200.02,200.05,60577
2019/12/03,12:00:00,200.05,200.12,200.05,200.11,14892
2019/12/03,12:01:00,200.11,200.11,200.04,200.07,24453
2019/12/03,12:02:00,200.07,200.10,200.00,200.02,14422
2019/12/03,12:03:00,200.01,200.05,199.91,199.94,89901
2019/12/03,12:04:00,199.93,199.98,199.93,199.97,25740
2019/12/03,12:05:00,199.97,200.00,199.92,199.92,27779
2019/12/03,12:06:00,199.92,199.99,199.88,199.99,31958
2019/12/03,12:07:00,199.99,200.10,199.99,200.10,113879
2019/12/03,12:08:00,200.09,200.11,200.06,200.08,57015
2019/12/03,12:09:00,200.08,200.15,200.08,200.13,90954
2019/12/03,12:10:00,200.13,200.17,200.11,200.16,42162
2019/12/03,12:11:00,200.16,200.20,200.15,200.17,19623
2019/12/03,12:12:00,200.17,200.18,200.09,200.13,22565
2019/12/03,12:13:00,200.11,200.11,200.06,200.08,14759
2019/12/03,12:14:00,200.08,200.13,200.07,200.08,26378
2019/12/03,12:15:00,200.07,200.15,200.05,200.14,35193
2019/12/03,12:16:00,200.14,200.21,200.14,200.18,38661
2019/12/03,12:17:00,200.17,200.25,200.14,200.14,89039
2019/12/03,12:18:00,200.13,200.15,200.11,200.15,27268
2019/12/03,12:19:00,200.15,200.22,200.15,200.22,8033
2019/12/03,12:20:00,200.23,200.34,200.23,200.32,44447
2019/12/03,12:21:00,200.31,200.36,200.29,200.35,24352
2019/12/03,12:22:00,200.34,200.36,200.31,200.33,18551
2019/12/03,12:23:00,200.32,200.38,200.31,200.37,19918
2019/12/03,12:24:00,200.37,200.41,200.35,200.37,83959
2019/12/03,12:25:00,200.37,200.43,200.36,200.39,60961
2019/12/03,12:26:00,200.39,200.41,200.33,200.34,24951
2019/12/03,12:27:00,200.34,200.37,200.33,200.33,22969
2019/12/03,12:28:00,200.33,200.33,200.29,200.31,23985
2019/12/03,12:29:00,200.31,200.36,200.29,200.36,13548
2019/12/03,12:30:00,200.36,200.38,200.32,200.35,10720
2019/12/03,12:31:00,200.34,200.39,200.33,200.34,21150
2019/12/03,12:32:00,200.34,200.36,200.29,200.29,16792
2019/12/03,12:33:00,200.29,200.32,200.28,200.28,3563
2019/12/03,12:34:00,200.28,200.31,200.25,200.30,20299
2019/12/03,12:35:00,200.30,200.31,200.27,200.30,13684
2019/12/03,12:36:00,200.32,200.32,200.29,200.31,13579
2019/12/03,12:37:00,200.31,200.33,200.26,200.33,13242
2019/12/03,12:38:00,200.33,200.38,200.32,200.36,13684
2019/12/03,12:39:00,200.36,200.40,200.35,200.36,11211
2019/12/03,12:40:00,200.36,200.36,200.32,200.35,10863
2019/12/03,12:41:00,200.35,200.40,200.33,200.33,10147
2019/12/03,12:42:00,200.33,200.36,200.32,200.35,23970
2019/12/03,12:43:00,200.35,200.38,200.32,200.35,15876
2019/12/03,12:44:00,200.35,200.35,200.26,200.27,46834
2019/12/03,12:45:00,200.27,200.29,200.25,200.26,22876
2019/12/03,12:46:00,200.26,200.26,200.23,200.25,16498
2019/12/03,12:47:00,200.25,200.28,200.24,200.26,11900
2019/12/03,12:48:00,200.26,200.26,200.21,200.25,19007
2019/12/03,12:49:00,200.25,200.33,200.25,200.33,9349
2019/12/03,12:50:00,200.33,200.37,200.33,200.34,10310
2019/12/03,12:51:00,200.34,200.38,200.34,200.37,16356
2019/12/03,12:52:00,200.37,200.39,200.37,200.39,13356
2019/12/03,12:53:00,200.39,200.43,200.35,200.35,20473
2019/12/03,12:54:00,200.36,200.39,200.35,200.35,13410
2019/12/03,12:55:00,200.36,200.37,200.32,200.34,19299
2019/12/03,12:56:00,200.34,200.36,200.31,200.32,50135
2019/12/03,12:57:00,200.34,200.34,200.29,200.32,42177
2019/12/03,12:58:00,200.32,200.33,200.29,200.30,17106
2019/12/03,12:59:00,200.30,200.35,200.30,200.32,22402
2019/12/03,13:00:00,200.32,200.39,200.32,200.39,55999
2019/12/03,13:01:00,200.39,200.47,200.39,200.45,33452
2019/12/03,13:02:00,200.45,200.50,200.45,200.48,46614
2019/12/03,13:03:00,200.48,200.50,200.47,200.50,22348
2019/12/03,13:04:00,200.51,200.53,200.45,200.47,42731
2019/12/03,13:05:00,200.47,200.47,200.41,200.41,26831
2019/12/03,13:06:00,200.41,200.42,200.37,200.39,25114
2019/12/03,13:07:00,200.39,200.40,200.37,200.39,6796
2019/12/03,13:08:00,200.40,200.48,200.40,200.48,12173
2019/12/03,13:09:00,200.48,200.52,200.47,200.49,12350
2019/12/03,13:10:00,200.49,200.49,200.42,200.43,12494
2019/12/03,13:11:00,200.41,200.48,200.41,200.47,39916
2019/12/03,13:12:00,200.47,200.55,200.47,200.52,23911
2019/12/03,13:13:00,200.52,200.55,200.51,200.54,20888
2019/12/03,13:14:00,200.55,200.56,200.53,200.56,25983
2019/12/03,13:15:00,200.56,200.61,200.56,200.59,28357
2019/12/03,13:16:00,200.59,200.61,200.57,200.60,23927
2019/12/03,13:17:00,200.60,200.61,200.56,200.56,30685
2019/12/03,13:18:00,200.55,200.55,200.51,200.55,15225
2019/12/03,13:19:00,200.54,200.56,200.52,200.52,15042
2019/12/03,13:20:00,200.53,200.58,200.53,200.56,6783
2019/12/03,13:21:00,200.56,200.63,200.54,200.62,22339
2019/12/03,13:22:00,200.63,200.64,200.60,200.64,20030
2019/12/03,13:23:00,200.64,200.66,200.61,200.66,61294
2019/12/03,13:24:00,200.66,200.67,200.60,200.61,19289
2019/12/03,13:25:00,200.61,200.63,200.59,200.59,21168
2019/12/03,13:26:00,200.60,200.62,200.58,200.62,9370
2019/12/03,13:27:00,200.61,200.65,200.61,200.63,16335
2019/12/03,13:28:00,200.63,200.69,200.62,200.68,15152
2019/12/03,13:29:00,200.68,200.72,200.68,200.72,28426
2019/12/03,13:30:00,200.72,200.79,200.71,200.75,78804
2019/12/03,13:31:00,200.74,200.78,200.73,200.76,56050
2019/12/03,13:32:00,200.76,200.77,200.70,200.76,100645
2019/12/03,13:33:00,200.76,200.80,200.76,200.77,25010
2019/12/03,13:34:00,200.78,200.84,200.76,200.83,50720
2019/12/03,13:35:00,200.83,200.87,200.82,200.87,28236
2019/12/03,13:36:00,200.87,200.90,200.83,200.89,63255
2019/12/03,13:37:00,200.89,200.91,200.85,200.89,54668
2019/12/03,13:38:00,200.89,200.92,200.87,200.87,43443
2019/12/03,13:39:00,200.88,200.93,200.87,200.90,60787
2019/12/03,13:40:00,200.90,200.94,200.90,200.92,22844
2019/12/03,13:41:00,200.93,200.96,200.90,200.94,59546
2019/12/03,13:42:00,200.94,200.94,200.88,200.88,61773
2019/12/03,13:43:00,200.88,200.91,200.85,200.90,75443
2019/12/03,13:44:00,200.90,200.93,200.83,200.83,48500
2019/12/03,13:45:00,200.83,200.87,200.82,200.87,35287
2019/12/03,13:46:00,200.87,200.89,200.84,200.87,17781
2019/12/03,13:47:00,200.87,200.89,200.83,200.83,36158
2019/12/03,13:48:00,200.83,200.85,200.81,200.83,33958
2019/12/03,13:49:00,200.83,200.83,200.80,200.81,11800
2019/12/03,13:50:00,200.81,200.82,200.77,200.78,73299
2019/12/03,13:51:00,200.78,200.79,200.70,200.72,41347
2019/12/03,13:52:00,200.72,200.72,200.63,200.66,65153
2019/12/03,13:53:00,200.66,200.68,200.65,200.67,39723
2019/12/03,13:54:00,200.67,200.75,200.67,200.73,64683
2019/12/03,13:55:00,200.73,200.76,200.72,200.75,16312
2019/12/03,13:56:00,200.75,200.76,200.72,200.76,8987
2019/12/03,13:57:00,200.76,200.77,200.75,200.75,11397
2019/12/03,13:58:00,200.75,200.76,200.72,200.75,44889
2019/12/03,13:59:00,200.75,200.76,200.70,200.73,48438
2019/12/03,14:00:00,200.73,200.73,200.66,200.66,14874
2019/12/03,14:01:00,200.66,200.73,200.66,200.71,23270
2019/12/03,14:02:00,200.70,200.75,200.70,200.75,23466
2019/12/03,14:03:00,200.75,200.79,200.75,200.79,32803
2019/12/03,14:04:00,200.79,200.83,200.79,200.81,28674
2019/12/03,14:05:00,200.81,200.82,200.74,200.75,33045
2019/12/03,14:06:00,200.75,200.79,200.75,200.79,32081
2019/12/03,14:07:00,200.79,200.81,200.74,200.75,16295
2019/12/03,14:08:00,200.75,200.75,200.67,200.68,24393
2019/12/03,14:09:00,200.68,200.75,200.68,200.68,26400
2019/12/03,14:10:00,200.68,200.69,200.65,200.69,29641
2019/12/03,14:11:00,200.69,200.71,200.66,200.69,15370
2019/12/03,14:12:00,200.69,200.70,200.65,200.65,39137
2019/12/03,14:13:00,200.65,200.69,200.64,200.66,153653
2019/12/03,14:14:00,200.66,200.67,200.64,200.66,39152
2019/12/03,14:15:00,200.66,200.66,200.62,200.63,20204
2019/12/03,14:16:00,200.63,200.65,200.61,200.63,20187
2019/12/03,14:17:00,200.63,200.64,200.56,200.56,52605
2019/12/03,14:18:00,200.56,200.56,200.46,200.47,64355
2019/12/03,14:19:00,200.47,200.53,200.46,200.49,462849
2019/12/03,14:20:00,200.48,200.49,200.44,200.45,16760
2019/12/03,14:21:00,200.45,200.45,200.37,200.40,42132
2019/12/03,14:22:00,200.40,200.44,200.40,200.40,45422
2019/12/03,14:23:00,200.42,200.44,200.40,200.44,109210
2019/12/03,14:24:00,200.44,200.44,200.40,200.42,8381
2019/12/03,14:25:00,200.43,200.43,200.39,200.41,60991
2019/12/03,14:26:00,200.41,200.43,200.37,200.37,38793
2019/12/03,14:27:00,200.37,200.40,200.36,200.40,14351
2019/12/03,14:28:00,200.40,200.48,200.38,200.48,24958
2019/12/03,14:29:00,200.49,200.50,200.47,200.47,69334
2019/12/03,14:30:00,200.47,200.50,200.45,200.50,15339
2019/12/03,14:31:00,200.50,200.50,200.43,200.43,31051
2019/12/03,14:32:00,200.43,200.47,200.43,200.44,12228
2019/12/03,14:33:00,200.44,200.45,200.39,200.44,32944
2019/12/03,14:34:00,200.44,200.55,200.44,200.53,17371
2019/12/03,14:35:00,200.54,200.57,200.53,200.55,42231
2019/12/03,14:36:00,200.55,200.56,200.50,200.50,8520
2019/12/03,14:37:00,200.50,200.52,200.49,200.52,12425
2019/12/03,14:38:00,200.52,200.54,200.51,200.54,21831
2019/12/03,14:39:00,200.54,200.55,200.50,200.51,28168
2019/12/03,14:40:00,200.51,200.53,200.49,200.53,20678
2019/12/03,14:41:00,200.52,200.58,200.52,200.56,22939
2019/12/03,14:42:00,200.56,200.62,200.56,200.61,37027
2019/12/03,14:43:00,200.61,200.66,200.61,200.65,28781
2019/12/03,14:44:00,200.65,200.69,200.65,200.65,17106
2019/12/03,14:45:00,200.65,200.65,200.60,200.64,35659
2019/12/03,14:46:00,200.64,200.65,200.59,200.62,12101
2019/12/03,14:47:00,200.62,200.63,200.59,200.62,19043
2019/12/03,14:48:00,200.62,200.69,200.62,200.68,25340
2019/12/03,14:49:00,200.68,200.69,200.66,200.68,7996
2019/12/03,14:50:00,200.67,200.69,200.65,200.66,18815
2019/12/03,14:51:00,200.66,200.70,200.63,200.65,47344
2019/12/03,14:52:00,200.66,200.66,200.63,200.64,14659
2019/12/03,14:53:00,200.64,200.66,200.61,200.66,24467
2019/12/03,14:54:00,200.67,200.68,200.62,200.62,12996
2019/12/03,14:55:00,200.62,200.65,200.61,200.62,14235
2019/12/03,14:56:00,200.62,200.73,200.60,200.72,23555
2019/12/03,14:57:00,200.73,200.76,200.71,200.72,48563
2019/12/03,14:58:00,200.72,200.79,200.72,200.78,17860
2019/12/03,14:59:00,200.78,200.79,200.73,200.74,16322
2019/12/03,15:00:00,200.74,200.75,200.70,200.72,27571
2019/12/03,15:01:00,200.72,200.77,200.72,200.74,35143
2019/12/03,15:02:00,200.74,200.78,200.71,200.71,24492
2019/12/03,15:03:00,200.71,200.71,200.64,200.68,17237
2019/12/03,15:04:00,200.68,200.68,200.58,200.58,30176
2019/12/03,15:05:00,200.59,200.61,200.57,200.57,20316
2019/12/03,15:06:00,200.58,200.64,200.57,200.62,42764
2019/12/03,15:07:00,200.62,200.62,200.59,200.60,17179
2019/12/03,15:08:00,200.59,200.60,200.54,200.60,33757
2019/12/03,15:09:00,200.60,200.73,200.59,200.72,44052
2019/12/03,15:10:00,200.71,200.71,200.62,200.63,23226
2019/12/03,15:11:00,200.61,200.75,200.58,200.72,32081
2019/12/03,15:12:00,200.72,200.79,200.69,200.76,22091
2019/12/03,15:13:00,200.76,200.83,200.76,200.82,98292
2019/12/03,15:14:00,200.82,200.90,200.82,200.89,92078
2019/12/03,15:15:00,200.90,200.90,200.86,200.87,20550
2019/12/03,15:16:00,200.88,200.91,200.87,200.87,11595
2019/12/03,15:17:00,200.86,200.86,200.83,200.85,17982
2019/12/03,15:18:00,200.85,200.88,200.81,200.87,24341
2019/12/03,15:19:00,200.87,200.89,200.85,200.89,17642
2019/12/03,15:20:00,200.89,200.92,200.88,200.91,46768
2019/12/03,15:21:00,200.91,201.03,200.89,201.02,67703
2019/12/03,15:22:00,201.02,201.23,201.02,201.19,172785
2019/12/03,15:23:00,201.18,201.26,201.18,201.26,98702
2019/12/03,15:24:00,201.26,201.29,201.21,201.21,40322
2019/12/03,15:25:00,201.21,201.30,201.20,201.24,44879
2019/12/03,15:26:00,201.24,201.30,201.24,201.29,20005
2019/12/03,15:27:00,201.29,201.31,201.24,201.26,83569
2019/12/03,15:28:00,201.26,201.28,201.24,201.26,30664
2019/12/03,15:29:00,201.26,201.35,201.26,201.34,25928
2019/12/03,15:30:00,201.34,201.34,201.28,201.31,55616
2019/12/03,15:31:00,201.31,201.35,201.20,201.21,136854
2019/12/03,15:32:00,201.21,201.24,201.16,201.20,32910
2019/12/03,15:33:00,201.21,201.28,201.21,201.23,38408
2019/12/03,15:34:00,201.23,201.28,201.22,201.28,19592
2019/12/03,15:35:00,201.28,201.28,201.16,201.16,33484
2019/12/03,15:36:00,201.16,201.19,201.10,201.10,71326
2019/12/03,15:37:00,201.09,201.12,201.06,201.10,34722
2019/12/03,15:38:00,201.10,201.10,201.05,201.06,26295
2019/12/03,15:39:00,201.05,201.10,201.02,201.10,35864
2019/12/03,15:40:00,201.11,201.11,201.05,201.08,28993
2019/12/03,15:41:00,201.09,201.10,201.04,201.04,53871
2019/12/03,15:42:00,201.04,201.05,201.00,201.02,49255
2019/12/03,15:43:00,201.02,201.03,200.99,201.00,36039
2019/12/03,15:44:00,201.00,201.03,200.98,200.99,45172
2019/12/03,15:45:00,200.99,201.02,200.97,200.99,31809
2019/12/03,15:46:00,200.99,201.04,200.98,201.02,42058
2019/12/03,15:47:00,201.02,201.19,201.02,201.18,84736
2019/12/03,15:48:00,201.18,201.22,201.15,201.19,53987
2019/12/03,15:49:00,201.20,201.24,201.15,201.15,36783
2019/12/03,15:50:00,201.15,201.25,201.13,201.25,52452
2019/12/03,15:51:00,201.24,201.37,201.24,201.34,189012
2019/12/03,15:52:00,201.35,201.35,201.19,201.21,145495
2019/12/03,15:53:00,201.21,201.23,201.19,201.20,102978
2019/12/03,15:54:00,201.20,201.26,201.17,201.21,144745
2019/12/03,15:55:00,201.21,201.41,201.21,201.41,188439
2019/12/03,15:56:00,201.41,201.41,201.32,201.37,194513
2019/12/03,15:57:00,201.36,201.44,201.36,201.37,197196
2019/12/03,15:58:00,201.37,201.46,201.36,201.46,155225
2019/12/03,15:59:00,201.46,201.48,201.44,201.48,219053
2019/12/03,16:00:00,201.47,201.49,201.33,201.41,570228
2019/12/04,09:31:00,202.49,202.49,202.21,202.39,131467
2019/12/04,09:32:00,202.39,202.43,202.21,202.24,109843
2019/12/04,09:33:00,202.23,202.27,202.16,202.19,76808
2019/12/04,09:34:00,202.18,202.28,202.14,202.21,114510
2019/12/04,09:35:00,202.21,202.32,202.17,202.25,88389
2019/12/04,09:36:00,202.26,202.42,202.26,202.36,91364
2019/12/04,09:37:00,202.36,202.77,202.36,202.72,194522
2019/12/04,09:38:00,202.72,202.85,202.66,202.67,151587
2019/12/04,09:39:00,202.67,202.74,202.65,202.72,83159
2019/12/04,09:40:00,202.73,202.74,202.64,202.67,161069
2019/12/04,09:41:00,202.67,202.71,202.54,202.54,97349
2019/12/04,09:42:00,202.53,202.54,202.40,202.41,138823
2019/12/04,09:43:00,202.41,202.49,202.36,202.39,103037
2019/12/04,09:44:00,202.39,202.55,202.38,202.53,72753
2019/12/04,09:45:00,202.53,202.55,202.48,202.48,33863
2019/12/04,09:46:00,202.48,202.55,202.42,202.48,99029
2019/12/04,09:47:00,202.49,202.49,202.43,202.49,67535
2019/12/04,09:48:00,202.49,202.63,202.49,202.58,64802
2019/12/04,09:49:00,202.58,202.67,202.57,202.66,76221
2019/12/04,09:50:00,202.66,202.68,202.60,202.67,69979
2019/12/04,09:51:00,202.69,202.70,202.60,202.60,72549
2019/12/04,09:52:00,202.60,202.67,202.60,202.64,60865
2019/12/04,09:53:00,202.64,202.66,202.59,202.66,42278
2019/12/04,09:54:00,202.65,202.74,202.63,202.74,112309
2019/12/04,09:55:00,202.75,202.81,202.68,202.79,55910
2019/12/04,09:56:00,202.79,202.85,202.74,202.84,43156
2019/12/04,09:57:00,202.84,202.87,202.79,202.79,110891
2019/12/04,09:58:00,202.79,202.83,202.75,202.78,32463
2019/12/04,09:59:00,202.79,202.82,202.72,202.74,46412
2019/12/04,10:00:00,202.74,202.76,202.68,202.73,53305
2019/12/04,10:01:00,202.73,202.79,202.58,202.72,112213
2019/12/04,10:02:00,202.72,202.80,202.65,202.67,60049
2019/12/04,10:03:00,202.67,202.76,202.63,202.73,36173
2019/12/04,10:04:00,202.73,202.86,202.70,202.82,68653
2019/12/04,10:05:00,202.84,202.91,202.76,202.77,69391
2019/12/04,10:06:00,202.76,202.84,202.73,202.77,67465
2019/12/04,10:07:00,202.76,202.85,202.75,202.77,38524
2019/12/04,10:08:00,202.78,202.82,202.76,202.79,30739
2019/12/04,10:09:00,202.79,202.83,202.74,202.74,41599
2019/12/04,10:10:00,202.73,202.77,202.69,202.70,50573
2019/12/04,10:11:00,202.70,202.74,202.68,202.68,100605
2019/12/04,10:12:00,202.68,202.71,202.58,202.62,55881
2019/12/04,10:13:00,202.62,202.67,202.61,202.61,30891
2019/12/04,10:14:00,202.62,202.68,202.62,202.66,18306
2019/12/04,10:15:00,202.66,202.68,202.64,202.65,13477
2019/12/04,10:16:00,202.66,202.75,202.65,202.74,25469
2019/12/04,10:17:00,202.74,202.78,202.70,202.71,31983
2019/12/04,10:18:00,202.71,202.72,202.60,202.64,46568
2019/12/04,10:19:00,202.64,202.65,202.55,202.61,111433
2019/12/04,10:20:00,202.61,202.69,202.61,202.68,19953
2019/12/04,10:21:00,202.69,202.78,202.69,202.77,48146
2019/12/04,10:22:00,202.77,202.82,202.73,202.73,56204
2019/12/04,10:23:00,202.74,202.74,202.63,202.66,44935
2019/12/04,10:24:00,202.66,202.70,202.64,202.68,19778
2019/12/04,10:25:00,202.68,202.78,202.67,202.73,22904
2019/12/04,10:26:00,202.73,202.75,202.62,202.63,46168
2019/12/04,10:27:00,202.63,202.63,202.56,202.62,72524
2019/12/04,10:28:00,202.61,202.61,202.49,202.53,47313
2019/12/04,10:29:00,202.54,202.55,202.51,202.53,43416
2019/12/04,10:30:00,202.53,202.55,202.49,202.49,20614
2019/12/04,10:31:00,202.50,202.57,202.42,202.57,43150
2019/12/04,10:32:00,202.56,202.57,202.48,202.57,19687
2019/12/04,10:33:00,202.57,202.61,202.55,202.60,26204
2019/12/04,10:34:00,202.59,202.61,202.56,202.61,44347
2019/12/04,10:35:00,202.60,202.64,202.59,202.61,32731
2019/12/04,10:36:00,202.60,202.61,202.57,202.57,16539
2019/12/04,10:37:00,202.58,202.66,202.58,202.66,11510
2019/12/04,10:38:00,202.67,202.68,202.63,202.68,22400
2019/12/04,10:39:00,202.68,202.68,202.56,202.56,21504
2019/12/04,10:40:00,202.55,202.57,202.51,202.57,12028
2019/12/04,10:41:00,202.58,202.60,202.55,202.58,23697
2019/12/04,10:42:00,202.57,202.64,202.56,202.61,20830
2019/12/04,10:43:00,202.62,202.62,202.52,202.55,18851
2019/12/04,10:44:00,202.55,202.58,202.53,202.55,7511
2019/12/04,10:45:00,202.56,202.59,202.51,202.53,21939
2019/12/04,10:46:00,202.52,202.57,202.49,202.57,19824
2019/12/04,10:47:00,202.58,202.64,202.58,202.63,19201
2019/12/04,10:48:00,202.65,202.70,202.64,202.68,22220
2019/12/04,10:49:00,202.68,202.69,202.63,202.68,8318
2019/12/04,10:50:00,202.70,202.79,202.69,202.74,35034
2019/12/04,10:51:00,202.75,202.76,202.73,202.74,5162
2019/12/04,10:52:00,202.74,202.76,202.73,202.76,3855
2019/12/04,10:53:00,202.77,202.80,202.73,202.78,18363
2019/12/04,10:54:00,202.78,202.78,202.71,202.77,14475
2019/12/04,10:55:00,202.76,202.76,202.73,202.73,12171
2019/12/04,10:56:00,202.73,202.76,202.73,202.73,8969
2019/12/04,10:57:00,202.73,202.74,202.70,202.71,9186
2019/12/04,10:58:00,202.71,202.77,202.71,202.77,5221
2019/12/04,10:59:00,202.76,202.78,202.67,202.69,16237
2019/12/04,11:00:00,202.69,202.76,202.68,202.76,21737
2019/12/04,11:01:00,202.77,202.84,202.73,202.83,18028
2019/12/04,11:02:00,202.83,202.83,202.75,202.75,21201
2019/12/04,11:03:00,202.74,202.76,202.68,202.71,22524
2019/12/04,11:04:00,202.71,202.74,202.68,202.73,15993
2019/12/04,11:05:00,202.74,202.84,202.74,202.84,19146
2019/12/04,11:06:00,202.84,202.85,202.82,202.82,18480
2019/12/04,11:07:00,202.82,202.83,202.79,202.81,22924
2019/12/04,11:08:00,202.82,202.82,202.79,202.80,26678
2019/12/04,11:09:00,202.80,202.80,202.71,202.74,33267
2019/12/04,11:10:00,202.74,202.74,202.65,202.65,35476
2019/12/04,11:11:00,202.64,202.64,202.53,202.55,40903
2019/12/04,11:12:00,202.57,202.57,202.51,202.53,33298
2019/12/04,11:13:00,202.52,202.57,202.49,202.55,18643
2019/12/04,11:14:00,202.55,202.56,202.53,202.56,33041
2019/12/04,11:15:00,202.57,202.62,202.57,202.59,20859
2019/12/04,11:16:00,202.59,202.64,202.59,202.61,16380
2019/12/04,11:17:00,202.61,202.63,202.57,202.58,12204
2019/12/04,11:18:00,202.58,202.61,202.56,202.59,5602
2019/12/04,11:19:00,202.58,202.63,202.57,202.63,8860
2019/12/04,11:20:00,202.63,202.63,202.58,202.59,9486
2019/12/04,11:21:00,202.60,202.67,202.58,202.65,13335
2019/12/04,11:22:00,202.65,202.67,202.63,202.65,15806
2019/12/04,11:23:00,202.66,202.69,202.65,202.69,8648
2019/12/04,11:24:00,202.68,202.71,202.66,202.67,12105
2019/12/04,11:25:00,202.67,202.70,202.66,202.67,10152
2019/12/04,11:26:00,202.67,202.67,202.58,202.66,101814
2019/12/04,11:27:00,202.66,202.69,202.64,202.65,39430
2019/12/04,11:28:00,202.65,202.68,202.63,202.68,11957
2019/12/04,11:29:00,202.67,202.72,202.65,202.70,13536
2019/12/04,11:30:00,202.69,202.72,202.67,202.68,14857
2019/12/04,11:31:00,202.68,202.75,202.68,202.75,47053
2019/12/04,11:32:00,202.75,202.75,202.72,202.75,21951
2019/12/04,11:33:00,202.75,202.77,202.72,202.72,32018
2019/12/04,11:34:00,202.72,202.73,202.69,202.70,20634
2019/12/04,11:35:00,202.70,202.80,202.70,202.77,17731
2019/12/04,11:36:00,202.78,202.80,202.77,202.79,11562
2019/12/04,11:37:00,202.79,202.84,202.79,202.84,14995
2019/12/04,11:38:00,202.85,202.91,202.82,202.83,52065
2019/12/04,11:39:00,202.83,202.84,202.78,202.80,25477
2019/12/04,11:40:00,202.80,202.81,202.77,202.79,15075
2019/12/04,11:41:00,202.79,202.81,202.79,202.81,18893
2019/12/04,11:42:00,202.81,202.84,202.81,202.83,20769
2019/12/04,11:43:00,202.83,202.86,202.81,202.83,25533
2019/12/04,11:44:00,202.83,202.87,202.81,202.86,12762
2019/12/04,11:45:00,202.84,202.84,202.82,202.83,10592
2019/12/04,11:46:00,202.83,202.84,202.77,202.77,17346
2019/12/04,11:47:00,202.77,202.78,202.74,202.77,15783
2019/12/04,11:48:00,202.77,202.78,202.74,202.75,9098
2019/12/04,11:49:00,202.75,202.76,202.73,202.75,12367
2019/12/04,11:50:00,202.73,202.75,202.71,202.71,19238
2019/12/04,11:51:00,202.72,202.74,202.71,202.71,6763
2019/12/04,11:52:00,202.71,202.71,202.66,202.66,11328
2019/12/04,11:53:00,202.66,202.67,202.64,202.66,7277
2019/12/04,11:54:00,202.66,202.67,202.64,202.64,16908
2019/12/04,11:55:00,202.64,202.64,202.60,202.62,7308
2019/12/04,11:56:00,202.61,202.64,202.59,202.60,19162
2019/12/04,11:57:00,202.59,202.60,202.57,202.57,7612
2019/12/04,11:58:00,202.58,202.58,202.56,202.57,11595
2019/12/04,11:59:00,202.57,202.59,202.57,202.57,9043
2019/12/04,12:00:00,202.56,202.56,202.49,202.54,23146
2019/12/04,12:01:00,202.53,202.54,202.51,202.51,11176
2019/12/04,12:02:00,202.51,202.54,202.50,202.54,31022
2019/12/04,12:03:00,202.54,202.58,202.53,202.58,24099
2019/12/04,12:04:00,202.57,202.59,202.54,202.59,11717
2019/12/04,12:05:00,202.59,202.63,202.59,202.63,12057
2019/12/04,12:06:00,202.63,202.63,202.60,202.60,8467
2019/12/04,12:07:00,202.60,202.61,202.58,202.58,9135
2019/12/04,12:08:00,202.58,202.59,202.57,202.57,19409
2019/12/04,12:09:00,202.57,202.57,202.53,202.53,9122
2019/12/04,12:10:00,202.54,202.56,202.53,202.55,15193
2019/12/04,12:11:00,202.55,202.55,202.50,202.51,11673
2019/12/04,12:12:00,202.52,202.53,202.50,202.52,10809
2019/12/04,12:13:00,202.52,202.54,202.52,202.52,19300
2019/12/04,12:14:00,202.52,202.55,202.51,202.54,8828
2019/12/04,12:15:00,202.54,202.57,202.54,202.57,8836
2019/12/04,12:16:00,202.56,202.56,202.50,202.50,12525
2019/12/04,12:17:00,202.50,202.51,202.36,202.44,273984
2019/12/04,12:18:00,202.45,202.45,202.42,202.45,49701
2019/12/04,12:19:00,202.44,202.45,202.42,202.42,7979
2019/12/04,12:20:00,202.42,202.45,202.36,202.45,11231
2019/12/04,12:21:00,202.43,202.48,202.43,202.48,20905
2019/12/04,12:22:00,202.49,202.49,202.43,202.44,12241
2019/12/04,12:23:00,202.44,202.44,202.36,202.37,9628
2019/12/04,12:24:00,202.37,202.38,202.31,202.34,28099
2019/12/04,12:25:00,202.34,202.35,202.31,202.33,22787
2019/12/04,12:26:00,202.33,202.35,202.31,202.32,14809
2019/12/04,12:27:00,202.32,202.36,202.32,202.36,14297
2019/12/04,12:28:00,202.37,202.42,202.37,202.42,20114
2019/12/04,12:29:00,202.41,202.42,202.39,202.42,7553
2019/12/04,12:30:00,202.42,202.43,202.39,202.43,14733
2019/12/04,12:31:00,202.43,202.49,202.43,202.47,58991
2019/12/04,12:32:00,202.47,202.49,202.46,202.48,17726
2019/12/04,12:33:00,202.48,202.48,202.44,202.45,9405
2019/12/04,12:34:00,202.45,202.45,202.41,202.45,15761
2019/12/04,12:35:00,202.45,202.48,202.45,202.48,11248
2019/12/04,12:36:00,202.48,202.49,202.47,202.47,7875
2019/12/04,12:37:00,202.47,202.48,202.43,202.47,21718
2019/12/04,12:38:00,202.48,202.48,202.44,202.44,6132
2019/12/04,12:39:00,202.44,202.44,202.42,202.43,12090
2019/12/04,12:40:00,202.44,202.45,202.41,202.44,6796
2019/12/04,12:41:00,202.44,202.45,202.42,202.42,8359
2019/12/04,12:42:00,202.42,202.46,202.42,202.44,6577
2019/12/04,12:43:00,202.44,202.48,202.44,202.45,15653
2019/12/04,12:44:00,202.45,202.45,202.42,202.45,10521
2019/12/04,12:45:00,202.45,202.45,202.42,202.44,7166
2019/12/04,12:46:00,202.44,202.47,202.43,202.43,17546
2019/12/04,12:47:00,202.43,202.44,202.40,202.42,9043
2019/12/04,12:48:00,202.44,202.54,202.44,202.50,87374
2019/12/04,12:49:00,202.49,202.52,202.47,202.51,37384
2019/12/04,12:50:00,202.51,202.57,202.50,202.56,38571
2019/12/04,12:51:00,202.56,202.59,202.54,202.59,21057
2019/12/04,12:52:00,202.59,202.60,202.58,202.59,17049
2019/12/04,12:53:00,202.59,202.60,202.58,202.60,9153
2019/12/04,12:54:00,202.60,202.65,202.60,202.61,30184
2019/12/04,12:55:00,202.61,202.61,202.59,202.59,6806
2019/12/04,12:56:00,202.59,202.60,202.59,202.59,7588
2019/12/04,12:57:00,202.60,202.61,202.58,202.58,11470
2019/12/04,12:58:00,202.58,202.60,202.54,202.54,27804
2019/12/04,12:59:00,202.54,202.57,202.54,202.56,1708
2019/12/04,13:00:00,202.56,202.59,202.56,202.59,9547
2019/12/04,13:01:00,202.60,202.61,202.56,202.58,34516
2019/12/04,13:02:00,202.57,202.57,202.53,202.56,22313
2019/12/04,13:03:00,202.56,202.58,202.54,202.57,15988
2019/12/04,13:04:00,202.57,202.58,202.56,202.58,5617
2019/12/04,13:05:00,202.58,202.59,202.54,202.56,31187
2019/12/04,13:06:00,202.56,202.61,202.55,202.55,39569
2019/12/04,13:07:00,202.55,202.56,202.51,202.53,36426
2019/12/04,13:08:00,202.54,202.59,202.51,202.58,21049
2019/12/04,13:09:00,202.57,202.61,202.56,202.59,18762
2019/12/04,13:10:00,202.60,202.60,202.56,202.57,6153
2019/12/04,13:11:00,202.57,202.59,202.55,202.56,9741
2019/12/04,13:12:00,202.55,202.55,202.53,202.55,5045
2019/12/04,13:13:00,202.54,202.55,202.53,202.54,6222
2019/12/04,13:14:00,202.55,202.56,202.53,202.56,11306
2019/12/04,13:15:00,202.55,202.57,202.49,202.49,29495
2019/12/04,13:16:00,202.51,202.52,202.48,202.48,7156
2019/12/04,13:17:00,202.48,202.48,202.41,202.44,20098
2019/12/04,13:18:00,202.44,202.45,202.38,202.39,15450
2019/12/04,13:19:00,202.39,202.40,202.37,202.38,9905
2019/12/04,13:20:00,202.39,202.43,202.39,202.42,8245
2019/12/04,13:21:00,202.42,202.44,202.42,202.42,5348
2019/12/04,13:22:00,202.42,202.42,202.40,202.42,4262
2019/12/04,13:23:00,202.41,202.43,202.41,202.42,3908
2019/12/04,13:24:00,202.42,202.46,202.42,202.46,14056
2019/12/04,13:25:00,202.46,202.50,202.45,202.50,13189
2019/12/04,13:26:00,202.50,202.50,202.47,202.49,7106
2019/12/04,13:27:00,202.49,202.52,202.49,202.51,4692
2019/12/04,13:28:00,202.50,202.51,202.48,202.50,6236
2019/12/04,13:29:00,202.50,202.52,202.50,202.52,3333
2019/12/04,13:30:00,202.53,202.53,202.49,202.52,7671
2019/12/04,13:31:00,202.52,202.52,202.48,202.48,22569
2019/12/04,13:32:00,202.48,202.50,202.47,202.47,1936
2019/12/04,13:33:00,202.48,202.49,202.44,202.47,7484
2019/12/04,13:34:00,202.45,202.47,202.41,202.43,13864
2019/12/04,13:35:00,202.42,202.46,202.40,202.46,7898
2019/12/04,13:36:00,202.46,202.47,202.45,202.45,4598
2019/12/04,13:37:00,202.45,202.45,202.42,202.42,5263
2019/12/04,13:38:00,202.42,202.44,202.42,202.43,12053
2019/12/04,13:39:00,202.43,202.46,202.42,202.45,9538
2019/12/04,13:40:00,202.44,202.47,202.44,202.45,7100
2019/12/04,13:41:00,202.44,202.46,202.44,202.44,2377
2019/12/04,13:42:00,202.44,202.46,202.42,202.43,11573
2019/12/04,13:43:00,202.43,202.43,202.38,202.43,26757
2019/12/04,13:44:00,202.43,202.48,202.43,202.47,431143
2019/12/04,13:45:00,202.47,202.49,202.46,202.48,8582
2019/12/04,13:46:00,202.48,202.49,202.44,202.45,14911
2019/12/04,13:47:00,202.45,202.49,202.45,202.47,6418
2019/12/04,13:48:00,202.47,202.49,202.46,202.49,6607
2019/12/04,13:49:00,202.49,202.51,202.48,202.49,12177
2019/12/04,13:50:00,202.49,202.52,202.49,202.52,5620
2019/12/04,13:51:00,202.52,202.52,202.47,202.48,7157
2019/12/04,13:52:00,202.48,202.50,202.46,202.50,8619
2019/12/04,13:53:00,202.51,202.53,202.51,202.51,3491
2019/12/04,13:54:00,202.51,202.52,202.47,202.48,13710
2019/12/04,13:55:00,202.49,202.49,202.46,202.46,10086
2019/12/04,13:56:00,202.46,202.47,202.44,202.44,10198
2019/12/04,13:57:00,202.44,202.45,202.42,202.45,10267
2019/12/04,13:58:00,202.45,202.49,202.44,202.48,7081
2019/12/04,13:59:00,202.48,202.49,202.45,202.46,7160
2019/12/04,14:00:00,202.46,202.52,202.46,202.52,27164
2019/12/04,14:01:00,202.52,202.55,202.51,202.54,12926
2019/12/04,14:02:00,202.54,202.60,202.54,202.58,42521
2019/12/04,14:03:00,202.58,202.60,202.57,202.58,23706
2019/12/04,14:04:00,202.58,202.60,202.58,202.59,8942
2019/12/04,14:05:00,202.59,202.59,202.56,202.57,13650
2019/12/04,14:06:00,202.57,202.58,202.56,202.57,8819
2019/12/04,14:07:00,202.58,202.60,202.58,202.59,17367
2019/12/04,14:08:00,202.59,202.65,202.58,202.64,14691
2019/12/04,14:09:00,202.65,202.70,202.64,202.68,36094
2019/12/04,14:10:00,202.68,202.69,202.65,202.65,58235
2019/12/04,14:11:00,202.66,202.69,202.64,202.68,41966
2019/12/04,14:12:00,202.68,202.68,202.65,202.66,68262
2019/12/04,14:13:00,202.66,202.68,202.66,202.68,16795
2019/12/04,14:14:00,202.68,202.69,202.67,202.68,15226
2019/12/04,14:15:00,202.68,202.71,202.68,202.69,20962
2019/12/04,14:16:00,202.70,202.71,202.66,202.66,42883
2019/12/04,14:17:00,202.66,202.68,202.63,202.64,21126
2019/12/04,14:18:00,202.64,202.70,202.64,202.70,18141
2019/12/04,14:19:00,202.70,202.70,202.68,202.69,15713
2019/12/04,14:20:00,202.69,202.69,202.65,202.68,50118
2019/12/04,14:21:00,202.68,202.70,202.66,202.66,14844
2019/12/04,14:22:00,202.66,202.68,202.66,202.68,8365
2019/12/04,14:23:00,202.68,202.68,202.65,202.65,30482
2019/12/04,14:24:00,202.65,202.67,202.64,202.67,11054
2019/12/04,14:25:00,202.67,202.68,202.66,202.68,13839
2019/12/04,14:26:00,202.67,202.68,202.64,202.64,22963
2019/12/04,14:27:00,202.65,202.67,202.64,202.65,23789
2019/12/04,14:28:00,202.65,202.67,202.65,202.67,11341
2019/12/04,14:29:00,202.67,202.74,202.67,202.72,195656
2019/12/04,14:30:00,202.72,202.76,202.70,202.76,21269
2019/12/04,14:31:00,202.76,202.76,202.72,202.72,31488
2019/12/04,14:32:00,202.73,202.73,202.69,202.69,23881
2019/12/04,14:33:00,202.69,202.79,202.69,202.78,26989
2019/12/04,14:34:00,202.78,202.78,202.74,202.74,30564
2019/12/04,14:35:00,202.74,202.78,202.74,202.76,54955
2019/12/04,14:36:00,202.77,202.80,202.76,202.77,43654
2019/12/04,14:37:00,202.77,202.80,202.75,202.78,227487
2019/12/04,14:38:00,202.78,202.80,202.77,202.78,14755
2019/12/04,14:39:00,202.78,202.79,202.77,202.79,29317
2019/12/04,14:40:00,202.79,202.80,202.74,202.75,14468
2019/12/04,14:41:00,202.75,202.78,202.74,202.78,18670
2019/12/04,14:42:00,202.77,202.77,202.75,202.76,7576
2019/12/04,14:43:00,202.76,202.77,202.75,202.76,16672
2019/12/04,14:44:00,202.76,202.78,202.75,202.77,23325
2019/12/04,14:45:00,202.77,202.78,202.73,202.75,32834
2019/12/04,14:46:00,202.75,202.77,202.74,202.75,11818
2019/12/04,14:47:00,202.75,202.77,202.73,202.76,6584
2019/12/04,14:48:00,202.76,202.79,202.76,202.79,8254
2019/12/04,14:49:00,202.80,202.80,202.74,202.75,16597
2019/12/04,14:50:00,202.74,202.75,202.72,202.72,21129
2019/12/04,14:51:00,202.74,202.81,202.74,202.80,54196
2019/12/04,14:52:00,202.80,202.81,202.79,202.80,48392
2019/12/04,14:53:00,202.80,202.81,202.78,202.78,21419
2019/12/04,14:54:00,202.78,202.83,202.78,202.83,27992
2019/12/04,14:55:00,202.83,202.84,202.80,202.81,31984
2019/12/04,14:56:00,202.81,202.85,202.81,202.84,36826
2019/12/04,14:57:00,202.84,202.86,202.84,202.85,16633
2019/12/04,14:58:00,202.85,202.86,202.82,202.82,10367
2019/12/04,14:59:00,202.82,202.83,202.81,202.82,17070
2019/12/04,15:00:00,202.82,202.82,202.79,202.80,21781
2019/12/04,15:01:00,202.80,202.81,202.78,202.79,18835
2019/12/04,15:02:00,202.79,202.81,202.79,202.81,18237
2019/12/04,15:03:00,202.81,202.82,202.79,202.82,8295
2019/12/04,15:04:00,202.83,202.83,202.79,202.81,11872
2019/12/04,15:05:00,202.81,202.82,202.80,202.82,4594
2019/12/04,15:06:00,202.82,202.82,202.80,202.80,418043
2019/12/04,15:07:00,202.80,202.81,202.76,202.77,14076
2019/12/04,15:08:00,202.77,202.79,202.72,202.73,32445
2019/12/04,15:09:00,202.73,202.74,202.69,202.70,16283
2019/12/04,15:10:00,202.70,202.71,202.68,202.68,8139
2019/12/04,15:11:00,202.68,202.70,202.64,202.67,30973
2019/12/04,15:12:00,202.67,202.67,202.62,202.62,19640
2019/12/04,15:13:00,202.62,202.64,202.60,202.62,16718
2019/12/04,15:14:00,202.62,202.65,202.62,202.65,7309
2019/12/04,15:15:00,202.64,202.66,202.63,202.63,11781
2019/12/04,15:16:00,202.63,202.68,202.63,202.66,16479
2019/12/04,15:17:00,202.66,202.66,202.58,202.59,27933
2019/12/04,15:18:00,202.59,202.59,202.57,202.58,8008
2019/12/04,15:19:00,202.57,202.63,202.57,202.60,17724
2019/12/04,15:20:00,202.60,202.63,202.59,202.62,19845
2019/12/04,15:21:00,202.62,202.63,202.59,202.60,18913
2019/12/04,15:22:00,202.59,202.63,202.59,202.63,10523
2019/12/04,15:23:00,202.63,202.64,202.60,202.63,20300
2019/12/04,15:24:00,202.63,202.65,202.62,202.64,16352
2019/12/04,15:25:00,202.65,202.65,202.62,202.62,18860
2019/12/04,15:26:00,202.63,202.63,202.57,202.57,12364
2019/12/04,15:27:00,202.57,202.61,202.57,202.60,13647
2019/12/04,15:28:00,202.59,202.60,202.57,202.57,94264
2019/12/04,15:29:00,202.58,202.58,202.56,202.57,14704
2019/12/04,15:30:00,202.57,202.59,202.54,202.55,17256
2019/12/04,15:31:00,202.56,202.59,202.53,202.54,22811
2019/12/04,15:32:00,202.53,202.55,202.48,202.49,54532
2019/12/04,15:33:00,202.50,202.51,202.48,202.48,21345
2019/12/04,15:34:00,202.48,202.53,202.48,202.53,20059
2019/12/04,15:35:00,202.54,202.64,202.53,202.62,39045
2019/12/04,15:36:00,202.63,202.63,202.59,202.61,18827
2019/12/04,15:37:00,202.61,202.61,202.54,202.55,32153
2019/12/04,15:38:00,202.55,202.63,202.55,202.61,21192
2019/12/04,15:39:00,202.61,202.65,202.60,202.64,35430
2019/12/04,15:40:00,202.64,202.64,202.59,202.61,32032
2019/12/04,15:41:00,202.62,202.64,202.59,202.62,22732
2019/12/04,15:42:00,202.62,202.62,202.55,202.56,49616
2019/12/04,15:43:00,202.56,202.58,202.54,202.56,31602
2019/12/04,15:44:00,202.57,202.58,202.55,202.58,14416
2019/12/04,15:45:00,202.59,202.62,202.58,202.60,17245
2019/12/04,15:46:00,202.60,202.62,202.58,202.58,43178
2019/12/04,15:47:00,202.58,202.61,202.56,202.59,45603
2019/12/04,15:48:00,202.59,202.59,202.51,202.52,49017
2019/12/04,15:49:00,202.52,202.56,202.50,202.56,46124
2019/12/04,15:50:00,202.56,202.65,202.56,202.63,77259
2019/12/04,15:51:00,202.64,202.71,202.64,202.69,143179
2019/12/04,15:52:00,202.69,202.70,202.57,202.57,113023
2019/12/04,15:53:00,202.57,202.59,202.55,202.58,63436
2019/12/04,15:54:00,202.58,202.58,202.52,202.53,48676
2019/12/04,15:55:00,202.53,202.54,202.46,202.48,98130
2019/12/04,15:56:00,202.49,202.55,202.47,202.53,61480
2019/12/04,15:57:00,202.53,202.55,202.45,202.50,92538
2019/12/04,15:58:00,202.50,202.54,202.49,202.50,100688
2019/12/04,15:59:00,202.50,202.50,202.44,202.47,103827
2019/12/04,16:00:00,202.47,202.67,202.37,202.43,520691
2019/12/05,09:31:00,203.15,203.15,202.66,202.79,244967
2019/12/05,09:32:00,202.79,202.84,202.68,202.72,128411
2019/12/05,09:33:00,202.73,202.76,202.59,202.73,69611
2019/12/05,09:34:00,202.73,202.85,202.63,202.82,49390
2019/12/05,09:35:00,202.82,202.85,202.76,202.81,61897
2019/12/05,09:36:00,202.83,202.89,202.78,202.82,69479
2019/12/05,09:37:00,202.82,202.98,202.81,202.97,67474
2019/12/05,09:38:00,202.97,202.97,202.84,202.88,46656
2019/12/05,09:39:00,202.87,202.88,202.75,202.77,36422
2019/12/05,09:40:00,202.78,202.83,202.77,202.80,28729
2019/12/05,09:41:00,202.77,202.78,202.71,202.76,43784
2019/12/05,09:42:00,202.76,202.77,202.67,202.71,58091
2019/12/05,09:43:00,202.71,202.81,202.70,202.79,83092
2019/12/05,09:44:00,202.79,202.97,202.79,202.89,66024
2019/12/05,09:45:00,202.90,202.90,202.83,202.86,22539
2019/12/05,09:46:00,202.86,202.96,202.86,202.93,434833
2019/12/05,09:47:00,202.93,202.98,202.93,202.94,26618
2019/12/05,09:48:00,202.94,203.00,202.94,202.96,16987
2019/12/05,09:49:00,202.96,203.00,202.88,202.89,53792
2019/12/05,09:50:00,202.88,202.90,202.82,202.82,43732
2019/12/05,09:51:00,202.83,202.86,202.74,202.75,51599
2019/12/05,09:52:00,202.75,202.77,202.69,202.74,453333
2019/12/05,09:53:00,202.74,202.82,202.73,202.81,25758
2019/12/05,09:54:00,202.81,202.85,202.81,202.82,20045
2019/12/05,09:55:00,202.82,202.85,202.81,202.83,20159
2019/12/05,09:56:00,202.83,202.89,202.80,202.89,18913
2019/12/05,09:57:00,202.89,202.89,202.79,202.80,24442
2019/12/05,09:58:00,202.79,202.82,202.71,202.71,39386
2019/12/05,09:59:00,202.71,202.74,202.57,202.60,73261
2019/12/05,10:00:00,202.60,202.66,202.56,202.64,89982
2019/12/05,10:01:00,202.64,202.64,202.42,202.53,95863
2019/12/05,10:02:00,202.55,202.62,202.54,202.59,45621
2019/12/05,10:03:00,202.59,202.64,202.56,202.56,28759
2019/12/05,10:04:00,202.56,202.60,202.51,202.59,19658
2019/12/05,10:05:00,202.59,202.66,202.58,202.58,26498
2019/12/05,10:06:00,202.57,202.57,202.44,202.46,43961
2019/12/05,10:07:00,202.48,202.52,202.29,202.39,54890
2019/12/05,10:08:00,202.39,202.43,202.33,202.39,46785
2019/12/05,10:09:00,202.40,202.40,202.17,202.20,75918
2019/12/05,10:10:00,202.19,202.19,201.93,202.01,98150
2019/12/05,10:11:00,202.01,202.08,201.94,202.03,91726
2019/12/05,10:12:00,202.03,202.05,201.99,202.02,53082
2019/12/05,10:13:00,202.00,202.05,201.98,202.02,37851
2019/12/05,10:14:00,202.02,202.02,201.84,201.92,78273
2019/12/05,10:15:00,201.92,201.93,201.86,201.90,24831
2019/12/05,10:16:00,201.89,202.03,201.85,202.01,43711
2019/12/05,10:17:00,202.01,202.12,202.00,202.10,38608
2019/12/05,10:18:00,202.08,202.18,202.06,202.14,69946
2019/12/05,10:19:00,202.14,202.20,202.09,202.20,42063
2019/12/05,10:20:00,202.20,202.20,202.13,202.16,60327
2019/12/05,10:21:00,202.13,202.17,202.11,202.16,57908
2019/12/05,10:22:00,202.16,202.17,202.12,202.15,474640
2019/12/05,10:23:00,202.14,202.16,202.06,202.09,59012
2019/12/05,10:24:00,202.08,202.17,202.06,202.16,26408
2019/12/05,10:25:00,202.16,202.21,202.12,202.21,28677
2019/12/05,10:26:00,202.20,202.21,202.11,202.13,29311
2019/12/05,10:27:00,202.13,202.14,202.07,202.09,32127
2019/12/05,10:28:00,202.09,202.10,202.01,202.07,46128
2019/12/05,10:29:00,202.07,202.18,202.06,202.18,20245
2019/12/05,10:30:00,202.18,202.25,202.18,202.23,53079
2019/12/05,10:31:00,202.25,202.27,202.19,202.26,27227
2019/12/05,10:32:00,202.25,202.36,202.24,202.35,27207
2019/12/05,10:33:00,202.35,202.40,202.35,202.37,46732
2019/12/05,10:34:00,202.37,202.38,202.34,202.35,16982
2019/12/05,10:35:00,202.36,202.38,202.34,202.34,43372
2019/12/05,10:36:00,202.35,202.35,202.25,202.29,40917
2019/12/05,10:37:00,202.30,202.33,202.27,202.33,8584
2019/12/05,10:38:00,202.32,202.38,202.32,202.34,22333
2019/12/05,10:39:00,202.34,202.35,202.28,202.34,28704
2019/12/05,10:40:00,202.34,202.38,202.21,202.21,55589
2019/12/05,10:41:00,202.21,202.29,202.21,202.29,28101
2019/12/05,10:42:00,202.31,202.38,202.24,202.25,51605
2019/12/05,10:43:00,202.22,202.23,202.13,202.15,30766
2019/12/05,10:44:00,202.16,202.19,202.14,202.17,20612
2019/12/05,10:45:00,202.19,202.19,202.14,202.19,8597
2019/12/05,10:46:00,202.18,202.30,202.18,202.27,62401
2019/12/05,10:47:00,202.27,202.29,202.15,202.22,24000
2019/12/05,10:48:00,202.22,202.25,202.18,202.19,10587
2019/12/05,10:49:00,202.19,202.26,202.19,202.26,11939
2019/12/05,10:50:00,202.26,202.33,202.24,202.32,24506
2019/12/05,10:51:00,202.32,202.40,202.32,202.33,42980
2019/12/05,10:52:00,202.32,202.34,202.24,202.33,42859
2019/12/05,10:53:00,202.33,202.44,202.33,202.39,45544
2019/12/05,10:54:00,202.39,202.39,202.34,202.37,14120
2019/12/05,10:55:00,202.38,202.40,202.36,202.37,5990
2019/12/05,10:56:00,202.38,202.38,202.25,202.32,25144
2019/12/05,10:57:00,202.32,202.32,202.22,202.27,38117
2019/12/05,10:58:00,202.27,202.38,202.27,202.36,14504
2019/12/05,10:59:00,202.36,202.37,202.31,202.33,27911
2019/12/05,11:00:00,202.33,202.37,202.28,202.31,17757
2019/12/05,11:01:00,202.30,202.31,202.25,202.30,24983
2019/12/05,11:02:00,202.30,202.38,202.27,202.34,29719
2019/12/05,11:03:00,202.34,202.34,202.15,202.22,47390
2019/12/05,11:04:00,202.22,202.23,202.11,202.11,36401
2019/12/05,11:05:00,202.11,202.15,202.11,202.13,10820
2019/12/05,11:06:00,202.13,202.23,202.13,202.14,13908
2019/12/05,11:07:00,202.15,202.18,202.13,202.16,13510
2019/12/05,11:08:00,202.16,202.23,202.14,202.23,10150
2019/12/05,11:09:00,202.23,202.36,202.23,202.32,72828
2019/12/05,11:10:00,202.32,202.38,202.32,202.36,33282
2019/12/05,11:11:00,202.36,202.39,202.33,202.33,11820
2019/12/05,11:12:00,202.33,202.37,202.33,202.33,22576
2019/12/05,11:13:00,202.32,202.32,202.21,202.31,43034
2019/12/05,11:14:00,202.33,202.35,202.28,202.33,9308
2019/12/05,11:15:00,202.33,202.34,202.32,202.33,8229
2019/12/05,11:16:00,202.33,202.35,202.30,202.35,6415
2019/12/05,11:17:00,202.35,202.46,202.35,202.41,55355
2019/12/05,11:18:00,202.42,202.43,202.40,202.41,9023
2019/12/05,11:19:00,202.41,202.46,202.41,202.45,15057
2019/12/05,11:20:00,202.45,202.46,202.43,202.46,22976
2019/12/05,11:21:00,202.44,202.49,202.43,202.46,29428
2019/12/05,11:22:00,202.46,202.46,202.36,202.37,27958
2019/12/05,11:23:00,202.37,202.37,202.30,202.31,14328
2019/12/05,11:24:00,202.31,202.33,202.29,202.30,9354
2019/12/05,11:25:00,202.30,202.32,202.26,202.27,21617
2019/12/05,11:26:00,202.26,202.26,202.18,202.25,16276
2019/12/05,11:27:00,202.25,202.27,202.22,202.27,8816
2019/12/05,11:28:00,202.27,202.29,202.23,202.26,21536
2019/12/05,11:29:00,202.28,202.37,202.24,202.34,67583
2019/12/05,11:30:00,202.32,202.35,202.31,202.35,18341
2019/12/05,11:31:00,202.34,202.38,202.30,202.33,13911
2019/12/05,11:32:00,202.30,202.36,202.29,202.32,13241
2019/12/05,11:33:00,202.32,202.34,202.27,202.28,24672
2019/12/05,11:34:00,202.28,202.33,202.21,202.28,15268
2019/12/05,11:35:00,202.27,202.30,202.22,202.22,24967
2019/12/05,11:36:00,202.23,202.28,202.11,202.13,92065
2019/12/05,11:37:00,202.12,202.15,202.07,202.10,22512
2019/12/05,11:38:00,202.10,202.15,202.09,202.10,22346
2019/12/05,11:39:00,202.10,202.12,202.08,202.12,9565
2019/12/05,11:40:00,202.13,202.22,202.12,202.20,15560
2019/12/05,11:41:00,202.19,202.24,202.19,202.22,9675
2019/12/05,11:42:00,202.21,202.24,202.21,202.24,3533
2019/12/05,11:43:00,202.24,202.24,202.22,202.24,7417
2019/12/05,11:44:00,202.24,202.25,202.17,202.24,12870
2019/12/05,11:45:00,202.25,202.27,202.20,202.27,19852
2019/12/05,11:46:00,202.28,202.28,202.24,202.24,9396
2019/12/05,11:47:00,202.24,202.26,202.18,202.20,17394
2019/12/05,11:48:00,202.21,202.30,202.21,202.26,12071
2019/12/05,11:49:00,202.27,202.27,202.21,202.22,45146
2019/12/05,11:50:00,202.22,202.32,202.22,202.28,437825
2019/12/05,11:51:00,202.31,202.35,202.30,202.34,23305
2019/12/05,11:52:00,202.34,202.35,202.31,202.34,17990
2019/12/05,11:53:00,202.34,202.34,202.29,202.31,4909
2019/12/05,11:54:00,202.31,202.32,202.29,202.29,8188
2019/12/05,11:55:00,202.29,202.29,202.25,202.28,8421
2019/12/05,11:56:00,202.29,202.33,202.29,202.32,13467
2019/12/05,11:57:00,202.32,202.33,202.31,202.31,7929
2019/12/05,11:58:00,202.31,202.34,202.30,202.34,11969
2019/12/05,11:59:00,202.34,202.34,202.28,202.30,7989
2019/12/05,12:00:00,202.30,202.34,202.30,202.32,5863
2019/12/05,12:01:00,202.32,202.34,202.30,202.31,3926
2019/12/05,12:02:00,202.31,202.42,202.31,202.38,38886
2019/12/05,12:03:00,202.38,202.40,202.35,202.37,13408
2019/12/05,12:04:00,202.38,202.42,202.38,202.39,6144
2019/12/05,12:05:00,202.37,202.37,202.35,202.36,4765
2019/12/05,12:06:00,202.37,202.40,202.37,202.38,6169
2019/12/05,12:07:00,202.38,202.40,202.37,202.37,3915
2019/12/05,12:08:00,202.37,202.39,202.36,202.39,6524
2019/12/05,12:09:00,202.40,202.40,202.36,202.36,8525
2019/12/05,12:10:00,202.36,202.39,202.35,202.39,6552
2019/12/05,12:11:00,202.39,202.39,202.38,202.39,3157
2019/12/05,12:12:00,202.39,202.43,202.34,202.36,18452
2019/12/05,12:13:00,202.36,202.39,202.35,202.35,10356
2019/12/05,12:14:00,202.35,202.35,202.31,202.31,15820
2019/12/05,12:15:00,202.31,202.33,202.31,202.33,14512
2019/12/05,12:16:00,202.33,202.36,202.32,202.33,5619
2019/12/05,12:17:00,202.33,202.33,202.27,202.28,13747
2019/12/05,12:18:00,202.28,202.32,202.28,202.32,13718
2019/12/05,12:19:00,202.32,202.35,202.32,202.32,11018
2019/12/05,12:20:00,202.31,202.33,202.30,202.30,5706
2019/12/05,12:21:00,202.29,202.32,202.27,202.28,96008
2019/12/05,12:22:00,202.28,202.30,202.28,202.28,5942
2019/12/05,12:23:00,202.28,202.29,202.26,202.26,6664
2019/12/05,12:24:00,202.27,202.27,202.21,202.22,9851
2019/12/05,12:25:00,202.21,202.23,202.21,202.22,9655
2019/12/05,12:26:00,202.22,202.25,202.19,202.25,10675
2019/12/05,12:27:00,202.26,202.26,202.24,202.25,1027
2019/12/05,12:28:00,202.25,202.27,202.25,202.26,4382
2019/12/05,12:29:00,202.25,202.26,202.24,202.25,13829
2019/12/05,12:30:00,202.26,202.30,202.26,202.29,6144
2019/12/05,12:31:00,202.29,202.31,202.23,202.23,9082
2019/12/05,12:32:00,202.23,202.23,202.19,202.19,7267
2019/12/05,12:33:00,202.19,202.19,202.13,202.16,12775
2019/12/05,12:34:00,202.15,202.19,202.15,202.16,10193
2019/12/05,12:35:00,202.16,202.18,202.13,202.18,18678
2019/12/05,12:36:00,202.18,202.18,202.13,202.15,7186
2019/12/05,12:37:00,202.16,202.18,202.15,202.17,13190
2019/12/05,12:38:00,202.17,202.17,202.15,202.15,6680
2019/12/05,12:39:00,202.15,202.23,202.14,202.23,16671
2019/12/05,12:40:00,202.23,202.28,202.22,202.25,14079
2019/12/05,12:41:00,202.26,202.30,202.25,202.27,33186
2019/12/05,12:42:00,202.26,202.26,202.24,202.25,7456
2019/12/05,12:43:00,202.25,202.25,202.23,202.24,2004
2019/12/05,12:44:00,202.25,202.25,202.21,202.22,10891
2019/12/05,12:45:00,202.22,202.25,202.22,202.23,2814
2019/12/05,12:46:00,202.24,202.25,202.23,202.24,4274
2019/12/05,12:47:00,202.24,202.24,202.21,202.24,6728
2019/12/05,12:48:00,202.24,202.26,202.24,202.24,1486
2019/12/05,12:49:00,202.25,202.25,202.17,202.17,24953
2019/12/05,12:50:00,202.18,202.21,202.14,202.21,19543
2019/12/05,12:51:00,202.22,202.27,202.21,202.27,6972
2019/12/05,12:52:00,202.27,202.27,202.21,202.21,17490
2019/12/05,12:53:00,202.22,202.25,202.21,202.23,3210
2019/12/05,12:54:00,202.23,202.24,202.22,202.23,8710
2019/12/05,12:55:00,202.23,202.24,202.22,202.22,2518
2019/12/05,12:56:00,202.22,202.27,202.22,202.26,3042
2019/12/05,12:57:00,202.26,202.26,202.20,202.24,5170
2019/12/05,12:58:00,202.25,202.29,202.25,202.29,16382
2019/12/05,12:59:00,202.29,202.29,202.25,202.27,25837
2019/12/05,13:00:00,202.26,202.28,202.26,202.26,1913
2019/12/05,13:01:00,202.26,202.27,202.25,202.26,2633
2019/12/05,13:02:00,202.26,202.28,202.25,202.28,3349
2019/12/05,13:03:00,202.28,202.30,202.27,202.29,3768
2019/12/05,13:04:00,202.29,202.30,202.23,202.27,14586
2019/12/05,13:05:00,202.27,202.29,202.26,202.26,6594
2019/12/05,13:06:00,202.25,202.30,202.25,202.30,34439
2019/12/05,13:07:00,202.29,202.30,202.25,202.28,8313
2019/12/05,13:08:00,202.28,202.29,202.26,202.26,2405
2019/12/05,13:09:00,202.26,202.28,202.25,202.25,13972
2019/12/05,13:10:00,202.25,202.27,202.25,202.26,6039
2019/12/05,13:11:00,202.27,202.34,202.27,202.34,9215
2019/12/05,13:12:00,202.34,202.35,202.29,202.32,19421
2019/12/05,13:13:00,202.32,202.33,202.31,202.33,9134
2019/12/05,13:14:00,202.34,202.36,202.33,202.36,17147
2019/12/05,13:15:00,202.36,202.37,202.34,202.36,6889
2019/12/05,13:16:00,202.36,202.38,202.36,202.37,4049
2019/12/05,13:17:00,202.37,202.37,202.35,202.37,8384
2019/12/05,13:18:00,202.37,202.37,202.33,202.35,1828
2019/12/05,13:19:00,202.35,202.35,202.32,202.35,2497
2019/12/05,13:20:00,202.35,202.35,202.34,202.34,2977
2019/12/05,13:21:00,202.34,202.35,202.31,202.33,3911
2019/12/05,13:22:00,202.33,202.35,202.32,202.34,5873
2019/12/05,13:23:00,202.33,202.36,202.31,202.33,10011
2019/12/05,13:24:00,202.35,202.35,202.33,202.34,5301
2019/12/05,13:25:00,202.35,202.35,202.31,202.31,5016
2019/12/05,13:26:00,202.30,202.31,202.29,202.31,10785
2019/12/05,13:27:00,202.31,202.34,202.31,202.31,4233
2019/12/05,13:28:00,202.31,202.31,202.26,202.26,11262
2019/12/05,13:29:00,202.26,202.28,202.24,202.28,8732
2019/12/05,13:30:00,202.28,202.31,202.28,202.30,7553
2019/12/05,13:31:00,202.30,202.31,202.30,202.31,427928
2019/12/05,13:32:00,202.31,202.33,202.29,202.32,7274
2019/12/05,13:33:00,202.33,202.34,202.32,202.33,4806
2019/12/05,13:34:00,202.33,202.43,202.29,202.30,69597
2019/12/05,13:35:00,202.29,202.30,202.23,202.24,21566
2019/12/05,13:36:00,202.24,202.37,202.24,202.37,19891
2019/12/05,13:37:00,202.38,202.43,202.38,202.42,10526
2019/12/05,13:38:00,202.42,202.42,202.40,202.41,11213
2019/12/05,13:39:00,202.42,202.43,202.39,202.41,17690
2019/12/05,13:40:00,202.41,202.45,202.41,202.44,16624
2019/12/05,13:41:00,202.45,202.45,202.42,202.44,12666
2019/12/05,13:42:00,202.43,202.43,202.39,202.41,28767
2019/12/05,13:43:00,202.40,202.43,202.40,202.42,9300
2019/12/05,13:44:00,202.42,202.43,202.41,202.43,3197
2019/12/05,13:45:00,202.43,202.56,202.43,202.54,49784
2019/12/05,13:46:00,202.54,202.54,202.51,202.53,24983
2019/12/05,13:47:00,202.53,202.55,202.51,202.55,11129
2019/12/05,13:48:00,202.54,202.55,202.51,202.55,7493
2019/12/05,13:49:00,202.54,202.54,202.52,202.54,8150
2019/12/05,13:50:00,202.54,202.54,202.50,202.52,7479
2019/12/05,13:51:00,202.53,202.53,202.49,202.50,21417
2019/12/05,13:52:00,202.50,202.50,202.46,202.49,23730
2019/12/05,13:53:00,202.49,202.50,202.48,202.50,5690
2019/12/05,13:54:00,202.49,202.55,202.48,202.49,73806
2019/12/05,13:55:00,202.49,202.53,202.48,202.53,15298
2019/12/05,13:56:00,202.51,202.55,202.51,202.53,15278
2019/12/05,13:57:00,202.53,202.53,202.51,202.51,5174
2019/12/05,13:58:00,202.51,202.53,202.51,202.53,9901
2019/12/05,13:59:00,202.53,202.54,202.51,202.53,36541
2019/12/05,14:00:00,202.53,202.54,202.50,202.50,20555
2019/12/05,14:01:00,202.50,202.52,202.49,202.50,20984
2019/12/05,14:02:00,202.50,202.50,202.47,202.47,14526
2019/12/05,14:03:00,202.48,202.48,202.43,202.45,20497
2019/12/05,14:04:00,202.45,202.46,202.44,202.46,6012
2019/12/05,14:05:00,202.47,202.48,202.45,202.45,22460
2019/12/05,14:06:00,202.46,202.49,202.46,202.48,12316
2019/12/05,14:07:00,202.48,202.49,202.48,202.48,10829
2019/12/05,14:08:00,202.48,202.51,202.46,202.49,9676
2019/12/05,14:09:00,202.49,202.50,202.48,202.48,2437
2019/12/05,14:10:00,202.49,202.52,202.49,202.51,4898
2019/12/05,14:11:00,202.52,202.54,202.50,202.53,10723
2019/12/05,14:12:00,202.54,202.59,202.54,202.59,43234
2019/12/05,14:13:00,202.59,202.62,202.59,202.61,16327
2019/12/05,14:14:00,202.61,202.65,202.59,202.63,39292
2019/12/05,14:15:00,202.63,202.65,202.61,202.61,15768
2019/12/05,14:16:00,202.61,202.61,202.58,202.60,12461
2019/12/05,14:17:00,202.61,202.63,202.60,202.61,8250
2019/12/05,14:18:00,202.60,202.60,202.55,202.58,22420
2019/12/05,14:19:00,202.59,202.63,202.58,202.58,18777
2019/12/05,14:20:00,202.58,202.60,202.56,202.60,30008
2019/12/05,14:21:00,202.60,202.64,202.60,202.63,30024
2019/12/05,14:22:00,202.63,202.63,202.61,202.61,8864
2019/12/05,14:23:00,202.61,202.61,202.59,202.61,3860
2019/12/05,14:24:00,202.61,202.62,202.59,202.60,39826
2019/12/05,14:25:00,202.60,202.64,202.60,202.63,9606
2019/12/05,14:26:00,202.64,202.65,202.61,202.62,14562
2019/12/05,14:27:00,202.62,202.67,202.62,202.65,54472
2019/12/05,14:28:00,202.65,202.66,202.65,202.66,4895
2019/12/05,14:29:00,202.66,202.68,202.65,202.66,22807
2019/12/05,14:30:00,202.66,202.71,202.66,202.69,18590
2019/12/05,14:31:00,202.69,202.70,202.68,202.69,6795
2019/12/05,14:32:00,202.69,202.72,202.68,202.69,12502
2019/12/05,14:33:00,202.69,202.72,202.69,202.72,6090
2019/12/05,14:34:00,202.72,202.72,202.67,202.67,14074
2019/12/05,14:35:00,202.67,202.70,202.67,202.70,39694
2019/12/05,14:36:00,202.70,202.76,202.70,202.74,20736
2019/12/05,14:37:00,202.74,202.75,202.71,202.71,13466
2019/12/05,14:38:00,202.72,202.73,202.70,202.71,8647
2019/12/05,14:39:00,202.71,202.76,202.71,202.76,20266
2019/12/05,14:40:00,202.76,202.78,202.75,202.77,18202
2019/12/05,14:41:00,202.77,202.81,202.76,202.77,33003
2019/12/05,14:42:00,202.77,202.79,202.75,202.78,4805
2019/12/05,14:43:00,202.78,202.78,202.76,202.76,417622
2019/12/05,14:44:00,202.76,202.77,202.74,202.77,18511
2019/12/05,14:45:00,202.77,202.80,202.76,202.80,15505
2019/12/05,14:46:00,202.79,202.80,202.74,202.74,14627
2019/12/05,14:47:00,202.74,202.75,202.69,202.70,21065
2019/12/05,14:48:00,202.70,202.71,202.66,202.67,23946
2019/12/05,14:49:00,202.67,202.74,202.67,202.72,8041
2019/12/05,14:50:00,202.72,202.75,202.71,202.71,9052
2019/12/05,14:51:00,202.72,202.75,202.71,202.75,6392
2019/12/05,14:52:00,202.75,202.75,202.73,202.74,3562
2019/12/05,14:53:00,202.74,202.78,202.74,202.77,9209
2019/12/05,14:54:00,202.77,202.78,202.76,202.76,7920
2019/12/05,14:55:00,202.77,202.79,202.76,202.77,9524
2019/12/05,14:56:00,202.77,202.77,202.73,202.74,21130
2019/12/05,14:57:00,202.74,202.77,202.74,202.77,6100
2019/12/05,14:58:00,202.77,202.78,202.14,202.39,467931
2019/12/05,14:59:00,202.36,202.47,202.29,202.45,862517
2019/12/05,15:00:00,202.45,202.55,202.39,202.50,67331
2019/12/05,15:01:00,202.50,202.55,202.48,202.50,96664
2019/12/05,15:02:00,202.50,202.56,202.45,202.50,87109
2019/12/05,15:03:00,202.50,202.51,202.48,202.50,13528
2019/12/05,15:04:00,202.50,202.54,202.50,202.52,9724
2019/12/05,15:05:00,202.52,202.65,202.52,202.63,77784
2019/12/05,15:06:00,202.61,202.64,202.58,202.59,18402
2019/12/05,15:07:00,202.59,202.64,202.58,202.63,55050
2019/12/05,15:08:00,202.62,202.69,202.61,202.66,30037
2019/12/05,15:09:00,202.66,202.67,202.61,202.61,15208
2019/12/05,15:10:00,202.62,202.62,202.55,202.58,26750
2019/12/05,15:11:00,202.58,202.66,202.57,202.66,38881
2019/12/05,15:12:00,202.65,202.74,202.64,202.64,168120
2019/12/05,15:13:00,202.64,202.67,202.64,202.66,9049
2019/12/05,15:14:00,202.67,202.70,202.64,202.69,13404
2019/12/05,15:15:00,202.69,202.71,202.66,202.69,13833
2019/12/05,15:16:00,202.69,202.71,202.69,202.71,11359
2019/12/05,15:17:00,202.71,202.71,202.67,202.70,12789
2019/12/05,15:18:00,202.70,202.72,202.66,202.69,24395
2019/12/05,15:19:00,202.69,202.71,202.66,202.71,16834
2019/12/05,15:20:00,202.71,202.73,202.71,202.72,11724
2019/12/05,15:21:00,202.72,202.74,202.72,202.72,9005
2019/12/05,15:22:00,202.72,202.75,202.72,202.73,36017
2019/12/05,15:23:00,202.73,202.73,202.71,202.72,8384
2019/12/05,15:24:00,202.72,202.73,202.68,202.69,21015
2019/12/05,15:25:00,202.69,202.74,202.68,202.74,11299
2019/12/05,15:26:00,202.74,202.76,202.72,202.73,11880
2019/12/05,15:27:00,202.73,202.73,202.70,202.72,11459
2019/12/05,15:28:00,202.72,202.74,202.71,202.72,8442
2019/12/05,15:29:00,202.71,202.75,202.71,202.75,9622
2019/12/05,15:30:00,202.75,202.80,202.75,202.80,12948
2019/12/05,15:31:00,202.80,202.81,202.75,202.81,14100
2019/12/05,15:32:00,202.80,202.83,202.79,202.82,14862
2019/12/05,15:33:00,202.82,202.85,202.81,202.82,183713
2019/12/05,15:34:00,202.81,202.83,202.79,202.83,14669
2019/12/05,15:35:00,202.83,202.85,202.81,202.81,16560
2019/12/05,15:36:00,202.81,202.83,202.78,202.78,31965
2019/12/05,15:37:00,202.79,202.82,202.77,202.81,28699
2019/12/05,15:38:00,202.81,202.82,202.78,202.81,23589
2019/12/05,15:39:00,202.81,202.84,202.80,202.84,12226
2019/12/05,15:40:00,202.84,202.85,202.83,202.85,15035
2019/12/05,15:41:00,202.85,202.87,202.85,202.87,18239
2019/12/05,15:42:00,202.87,202.88,202.85,202.86,19565
2019/12/05,15:43:00,202.86,202.87,202.82,202.84,20908
2019/12/05,15:44:00,202.84,202.84,202.82,202.83,25337
2019/12/05,15:45:00,202.83,202.85,202.83,202.85,29843
2019/12/05,15:46:00,202.86,202.88,202.83,202.83,16691
2019/12/05,15:47:00,202.83,202.86,202.82,202.82,25904
2019/12/05,15:48:00,202.82,202.86,202.80,202.85,26155
2019/12/05,15:49:00,202.85,202.86,202.83,202.83,23337
2019/12/05,15:50:00,202.83,202.84,202.74,202.74,51254
2019/12/05,15:51:00,202.75,202.77,202.71,202.77,66120
2019/12/05,15:52:00,202.77,202.77,202.69,202.72,65325
2019/12/05,15:53:00,202.72,202.73,202.68,202.68,28640
2019/12/05,15:54:00,202.69,202.71,202.68,202.71,34792
2019/12/05,15:55:00,202.71,202.72,202.69,202.70,33394
2019/12/05,15:56:00,202.69,202.71,202.63,202.65,46317
2019/12/05,15:57:00,202.65,202.66,202.62,202.66,73969
2019/12/05,15:58:00,202.66,202.72,202.66,202.71,53872
2019/12/05,15:59:00,202.72,202.74,202.68,202.74,67922
2019/12/05,16:00:00,202.74,202.83,202.68,202.83,202554
2019/12/06,09:31:00,204.25,204.48,204.25,204.40,177741
2019/12/06,09:32:00,204.40,204.46,204.29,204.30,123429
2019/12/06,09:33:00,204.30,204.32,204.15,204.17,132629
2019/12/06,09:34:00,204.17,204.41,204.17,204.36,107989
2019/12/06,09:35:00,204.38,204.44,204.29,204.32,87793
2019/12/06,09:36:00,204.32,204.50,204.32,204.40,128769
2019/12/06,09:37:00,204.40,204.41,204.22,204.29,191816
2019/12/06,09:38:00,204.30,204.35,204.27,204.29,63794
2019/12/06,09:39:00,204.28,204.36,204.21,204.33,50761
2019/12/06,09:40:00,204.33,204.39,204.30,204.30,31601
2019/12/06,09:41:00,204.30,204.44,204.30,204.41,50107
2019/12/06,09:42:00,204.41,204.49,204.40,204.48,93978
2019/12/06,09:43:00,204.48,204.56,204.45,204.52,93861
2019/12/06,09:44:00,204.53,204.54,204.47,204.48,33269
2019/12/06,09:45:00,204.48,204.53,204.48,204.51,25463
2019/12/06,09:46:00,204.51,204.67,204.51,204.67,76144
2019/12/06,09:47:00,204.67,204.72,204.66,204.71,111557
2019/12/06,09:48:00,204.71,204.74,204.61,204.62,46135
2019/12/06,09:49:00,204.62,204.70,204.62,204.66,49306
2019/12/06,09:50:00,204.68,204.69,204.61,204.63,82100
2019/12/06,09:51:00,204.63,204.69,204.61,204.63,47989
2019/12/06,09:52:00,204.62,204.64,204.52,204.53,55174
2019/12/06,09:53:00,204.52,204.57,204.52,204.53,45040
2019/12/06,09:54:00,204.53,204.57,204.52,204.55,197051
2019/12/06,09:55:00,204.54,204.56,204.48,204.48,64749
2019/12/06,09:56:00,204.49,204.53,204.48,204.53,335882
2019/12/06,09:57:00,204.53,204.54,204.49,204.52,56747
2019/12/06,09:58:00,204.52,204.58,204.52,204.57,76005
2019/12/06,09:59:00,204.58,204.61,204.54,204.55,50219
2019/12/06,10:00:00,204.55,204.60,204.54,204.58,16504
2019/12/06,10:01:00,204.58,204.63,204.57,204.63,40918
2019/12/06,10:02:00,204.63,204.66,204.63,204.63,31399
2019/12/06,10:03:00,204.63,204.67,204.60,204.60,25529
2019/12/06,10:04:00,204.61,204.67,204.56,204.62,44436
2019/12/06,10:05:00,204.62,204.63,204.59,204.59,21862
2019/12/06,10:06:00,204.59,204.60,204.54,204.57,27088
2019/12/06,10:07:00,204.56,204.58,204.53,204.56,32593
2019/12/06,10:08:00,204.56,204.61,204.50,204.57,47254
2019/12/06,10:09:00,204.58,204.60,204.50,204.50,70579
2019/12/06,10:10:00,204.50,204.57,204.49,204.55,20482
2019/12/06,10:11:00,204.55,204.58,204.54,204.57,25337
2019/12/06,10:12:00,204.57,204.60,204.56,204.58,28087
2019/12/06,10:13:00,204.58,204.60,204.51,204.56,66465
2019/12/06,10:14:00,204.56,204.58,204.53,204.57,16241
2019/12/06,10:15:00,204.57,204.65,204.55,204.59,110320
2019/12/06,10:16:00,204.59,204.63,204.34,204.51,567236
2019/12/06,10:17:00,204.51,204.58,204.46,204.47,103777
2019/12/06,10:18:00,204.46,204.46,204.37,204.39,51086
2019/12/06,10:19:00,204.39,204.49,204.39,204.49,44137
2019/12/06,10:20:00,204.49,204.52,204.44,204.46,171908
2019/12/06,10:21:00,204.46,204.49,204.45,204.49,79126
2019/12/06,10:22:00,204.49,204.51,204.46,204.46,20561
2019/12/06,10:23:00,204.46,204.49,204.39,204.39,46695
2019/12/06,10:24:00,204.39,204.46,204.39,204.46,93606
2019/12/06,10:25:00,204.45,204.50,204.41,204.44,41629
2019/12/06,10:26:00,204.43,204.46,204.42,204.45,17644
2019/12/06,10:27:00,204.45,204.46,204.43,204.44,14791
2019/12/06,10:28:00,204.44,204.46,204.43,204.46,15485
2019/12/06,10:29:00,204.46,204.48,204.44,204.45,26000
2019/12/06,10:30:00,204.46,204.47,204.43,204.43,12625
2019/12/06,10:31:00,204.43,204.49,204.42,204.42,23724
2019/12/06,10:32:00,204.42,204.49,204.42,204.48,17058
2019/12/06,10:33:00,204.48,204.58,204.48,204.57,46761
2019/12/06,10:34:00,204.58,204.61,204.56,204.57,94826
2019/12/06,10:35:00,204.57,204.57,204.53,204.56,16049
2019/12/06,10:36:00,204.56,204.58,204.52,204.56,13998
2019/12/06,10:37:00,204.56,204.56,204.43,204.43,62324
2019/12/06,10:38:00,204.42,204.48,204.42,204.46,25888
2019/12/06,10:39:00,204.46,204.49,204.46,204.48,26175
2019/12/06,10:40:00,204.48,204.59,204.48,204.59,28228
2019/12/06,10:41:00,204.59,204.64,204.59,204.61,40562
2019/12/06,10:42:00,204.61,204.63,204.60,204.61,23564
2019/12/06,10:43:00,204.61,204.62,204.57,204.60,24728
2019/12/06,10:44:00,204.60,204.64,204.58,204.61,32235
2019/12/06,10:45:00,204.61,204.63,204.58,204.62,57777
2019/12/06,10:46:00,204.62,204.63,204.59,204.61,14902
2019/12/06,10:47:00,204.62,204.64,204.61,204.64,16480
2019/12/06,10:48:00,204.64,204.65,204.63,204.64,17316
2019/12/06,10:49:00,204.64,204.70,204.61,204.68,14716
2019/12/06,10:50:00,204.68,204.70,204.65,204.70,25451
2019/12/06,10:51:00,204.70,204.78,204.70,204.77,107262
2019/12/06,10:52:00,204.78,204.78,204.75,204.75,31760
2019/12/06,10:53:00,204.75,204.75,204.71,204.71,27357
2019/12/06,10:54:00,204.71,204.72,204.69,204.72,31312
2019/12/06,10:55:00,204.71,204.74,204.69,204.73,18617
2019/12/06,10:56:00,204.73,204.76,204.70,204.73,25911
2019/12/06,10:57:00,204.73,204.75,204.70,204.71,23630
2019/12/06,10:58:00,204.71,204.74,204.71,204.73,10923
2019/12/06,10:59:00,204.73,204.73,204.69,204.70,13503
2019/12/06,11:00:00,204.70,204.73,204.63,204.64,37707
2019/12/06,11:01:00,204.64,204.69,204.64,204.67,26250
2019/12/06,11:02:00,204.67,204.69,204.67,204.68,12467
2019/12/06,11:03:00,204.68,204.74,204.68,204.72,67278
2019/12/06,11:04:00,204.72,204.74,204.68,204.72,27507
2019/12/06,11:05:00,204.71,204.74,204.69,204.73,21455
2019/12/06,11:06:00,204.72,204.75,204.71,204.72,19155
2019/12/06,11:07:00,204.71,204.71,204.64,204.68,23748
2019/12/06,11:08:00,204.67,204.68,204.66,204.67,29417
2019/12/06,11:09:00,204.66,204.69,204.65,204.67,16479
2019/12/06,11:10:00,204.67,204.70,204.65,204.65,91228
2019/12/06,11:11:00,204.65,204.69,204.65,204.69,19538
2019/12/06,11:12:00,204.69,204.72,204.66,204.67,13516
2019/12/06,11:13:00,204.67,204.67,204.61,204.64,18410
2019/12/06,11:14:00,204.65,204.67,204.63,204.66,14249
2019/12/06,11:15:00,204.66,204.70,204.66,204.69,14814
2019/12/06,11:16:00,204.69,204.71,204.68,204.70,13516
2019/12/06,11:17:00,204.70,204.71,204.67,204.69,6831
2019/12/06,11:18:00,204.69,204.69,204.66,204.67,4435
2019/12/06,11:19:00,204.67,204.67,204.64,204.66,11586
2019/12/06,11:20:00,204.67,204.69,204.67,204.67,9568
2019/12/06,11:21:00,204.67,204.69,204.65,204.69,57692
2019/12/06,11:22:00,204.69,204.70,204.68,204.69,9630
2019/12/06,11:23:00,204.70,204.72,204.69,204.69,8710
2019/12/06,11:24:00,204.70,204.72,204.69,204.71,11615
2019/12/06,11:25:00,204.71,204.74,204.70,204.73,24758
2019/12/06,11:26:00,204.73,204.77,204.73,204.75,33644
2019/12/06,11:27:00,204.75,204.79,204.75,204.76,44498
2019/12/06,11:28:00,204.76,204.80,204.76,204.80,46859
2019/12/06,11:29:00,204.80,204.81,204.79,204.79,22536
2019/12/06,11:30:00,204.80,204.81,204.78,204.79,19444
2019/12/06,11:31:00,204.80,204.80,204.76,204.76,25716
2019/12/06,11:32:00,204.76,204.77,204.71,204.72,30761
2019/12/06,11:33:00,204.72,204.75,204.72,204.73,20630
2019/12/06,11:34:00,204.73,204.74,204.73,204.74,15970
2019/12/06,11:35:00,204.74,204.77,204.74,204.77,18532
2019/12/06,11:36:00,204.77,204.78,204.75,204.75,16365
2019/12/06,11:37:00,204.75,204.80,204.75,204.80,34182
2019/12/06,11:38:00,204.80,204.80,204.76,204.78,37477
2019/12/06,11:39:00,204.78,204.83,204.78,204.83,21849
2019/12/06,11:40:00,204.83,204.83,204.79,204.79,11554
2019/12/06,11:41:00,204.79,204.81,204.79,204.80,5832
2019/12/06,11:42:00,204.80,204.80,204.76,204.76,10751
2019/12/06,11:43:00,204.77,204.80,204.76,204.78,14681
2019/12/06,11:44:00,204.78,204.80,204.78,204.78,12359
2019/12/06,11:45:00,204.78,204.79,204.76,204.77,13648
2019/12/06,11:46:00,204.78,204.78,204.76,204.78,7654
2019/12/06,11:47:00,204.77,204.79,204.75,204.78,21782
2019/12/06,11:48:00,204.78,204.78,204.75,204.76,11938
2019/12/06,11:49:00,204.76,204.77,204.73,204.77,22392
2019/12/06,11:50:00,204.77,204.77,204.74,204.75,9847
2019/12/06,11:51:00,204.74,204.76,204.73,204.76,8836
2019/12/06,11:52:00,204.75,204.75,204.74,204.74,3607
2019/12/06,11:53:00,204.74,204.75,204.73,204.73,9453
2019/12/06,11:54:00,204.73,204.73,204.71,204.71,11195
2019/12/06,11:55:00,204.71,204.72,204.71,204.71,24181
2019/12/06,11:56:00,204.71,204.72,204.71,204.72,3146
2019/12/06,11:57:00,204.72,204.73,204.71,204.73,5251
2019/12/06,11:58:00,204.73,204.73,204.68,204.68,12069
2019/12/06,11:59:00,204.69,204.70,204.67,204.70,15195
2019/12/06,12:00:00,204.70,204.71,204.69,204.71,12556
2019/12/06,12:01:00,204.71,204.72,204.69,204.72,10375
2019/12/06,12:02:00,204.72,204.74,204.71,204.74,8394
2019/12/06,12:03:00,204.74,204.76,204.73,204.74,49101
2019/12/06,12:04:00,204.74,204.76,204.73,204.74,23290
2019/12/06,12:05:00,204.73,204.74,204.69,204.74,88237
2019/12/06,12:06:00,204.73,204.74,204.72,204.74,193560
2019/12/06,12:07:00,204.74,204.77,204.74,204.75,22941
2019/12/06,12:08:00,204.75,204.76,204.73,204.76,17374
2019/12/06,12:09:00,204.76,204.76,204.73,204.73,21565
2019/12/06,12:10:00,204.73,204.75,204.72,204.74,6088
2019/12/06,12:11:00,204.73,204.76,204.73,204.74,13335
2019/12/06,12:12:00,204.74,204.77,204.73,204.75,14924
2019/12/06,12:13:00,204.76,204.78,204.74,204.78,15651
2019/12/06,12:14:00,204.78,204.78,204.76,204.77,9436
2019/12/06,12:15:00,204.78,204.78,204.76,204.76,5058
2019/12/06,12:16:00,204.76,204.77,204.75,204.77,6292
2019/12/06,12:17:00,204.77,204.78,204.75,204.76,10498
2019/12/06,12:18:00,204.76,204.77,204.74,204.77,13649
2019/12/06,12:19:00,204.77,204.78,204.75,204.78,8745
2019/12/06,12:20:00,204.78,204.82,204.77,204.81,8827
2019/12/06,12:21:00,204.81,204.81,204.79,204.79,8194
2019/12/06,12:22:00,204.79,204.80,204.78,204.80,5656
2019/12/06,12:23:00,204.79,204.82,204.78,204.81,11339
2019/12/06,12:24:00,204.81,204.82,204.79,204.82,21928
2019/12/06,12:25:00,204.81,204.86,204.81,204.86,12117
2019/12/06,12:26:00,204.85,204.85,204.82,204.83,14093
2019/12/06,12:27:00,204.83,204.86,204.82,204.84,25485
2019/12/06,12:28:00,204.84,204.84,204.80,204.84,30724
2019/12/06,12:29:00,204.84,204.86,204.84,204.85,28387
2019/12/06,12:30:00,204.86,204.87,204.85,204.86,34327
2019/12/06,12:31:00,204.86,204.87,204.83,204.85,14921
2019/12/06,12:32:00,204.85,204.85,204.83,204.83,17832
2019/12/06,12:33:00,204.83,204.85,204.82,204.85,12772
2019/12/06,12:34:00,204.85,204.86,204.83,204.85,19042
2019/12/06,12:35:00,204.85,204.86,204.84,204.85,6268
2019/12/06,12:36:00,204.85,204.87,204.85,204.86,11994
2019/12/06,12:37:00,204.86,204.88,204.85,204.86,13737
2019/12/06,12:38:00,204.85,204.87,204.85,204.87,6466
2019/12/06,12:39:00,204.87,204.88,204.87,204.87,7746
2019/12/06,12:40:00,204.87,204.88,204.87,204.88,23777
2019/12/06,12:41:00,204.89,204.90,204.88,204.90,14333
2019/12/06,12:42:00,204.90,204.91,204.89,204.89,15889
2019/12/06,12:43:00,204.90,204.93,204.90,204.93,6334
2019/12/06,12:44:00,204.93,204.94,204.92,204.93,15423
2019/12/06,12:45:00,204.93,204.95,204.93,204.94,9113
2019/12/06,12:46:00,204.94,204.94,204.91,204.93,6625
2019/12/06,12:47:00,204.94,204.95,204.93,204.94,6906
2019/12/06,12:48:00,204.94,204.95,204.93,204.94,6725
2019/12/06,12:49:00,204.94,204.96,204.94,204.96,7143
2019/12/06,12:50:00,204.96,204.98,204.96,204.97,10109
2019/12/06,12:51:00,204.97,204.98,204.94,204.96,49780
2019/12/06,12:52:00,204.96,204.96,204.92,204.93,12642
2019/12/06,12:53:00,204.93,204.94,204.89,204.89,35502
2019/12/06,12:54:00,204.88,204.94,204.87,204.94,70014
2019/12/06,12:55:00,204.94,204.97,204.93,204.97,49940
2019/12/06,12:56:00,204.97,204.98,204.96,204.96,16033
2019/12/06,12:57:00,204.96,204.98,204.95,204.96,21459
2019/12/06,12:58:00,204.96,204.96,204.91,204.93,43122
2019/12/06,12:59:00,204.93,204.93,204.91,204.92,8389
2019/12/06,13:00:00,204.91,204.93,204.91,204.92,3389
2019/12/06,13:01:00,204.92,204.93,204.92,204.92,10986
2019/12/06,13:02:00,204.91,204.96,204.91,204.95,18989
2019/12/06,13:03:00,204.95,204.98,204.95,204.97,4347
2019/12/06,13:04:00,204.97,204.97,204.96,204.97,7803
2019/12/06,13:05:00,204.98,204.98,204.96,204.97,12706
2019/12/06,13:06:00,204.97,204.98,204.96,204.98,7396
2019/12/06,13:07:00,204.98,204.98,204.95,204.95,8473
2019/12/06,13:08:00,204.95,204.97,204.95,204.97,10425
2019/12/06,13:09:00,204.97,204.97,204.92,204.94,10324
2019/12/06,13:10:00,204.94,204.96,204.94,204.95,4848
2019/12/06,13:11:00,204.95,204.98,204.95,204.97,4713
2019/12/06,13:12:00,204.98,205.01,204.98,205.00,20749
2019/12/06,13:13:00,205.00,205.02,204.98,205.01,24901
2019/12/06,13:14:00,205.01,205.03,205.00,205.02,20213
2019/12/06,13:15:00,205.02,205.03,205.00,205.03,17081
2019/12/06,13:16:00,205.03,205.03,205.01,205.02,5102
2019/12/06,13:17:00,205.02,205.03,205.02,205.03,6741
2019/12/06,13:18:00,205.03,205.06,205.03,205.05,14469
2019/12/06,13:19:00,205.04,205.07,205.04,205.05,20402
2019/12/06,13:20:00,205.04,205.04,205.02,205.03,17791
2019/12/06,13:21:00,205.03,205.03,205.02,205.02,5776
2019/12/06,13:22:00,205.01,205.03,205.00,205.03,15170
2019/12/06,13:23:00,205.03,205.03,205.00,205.00,8124
2019/12/06,13:24:00,205.00,205.02,204.99,205.00,39845
2019/12/06,13:25:00,205.00,205.00,204.96,204.98,30278
2019/12/06,13:26:00,204.98,204.99,204.96,204.97,10670
2019/12/06,13:27:00,204.97,204.99,204.96,204.98,11800
2019/12/06,13:28:00,204.98,204.99,204.98,204.99,5040
2019/12/06,13:29:00,204.99,205.01,204.99,205.00,17230
2019/12/06,13:30:00,205.00,205.01,204.99,205.00,6413
2019/12/06,13:31:00,205.00,205.00,204.98,204.99,9041
2019/12/06,13:32:00,204.99,204.99,204.96,204.98,15441
2019/12/06,13:33:00,204.98,205.00,204.98,204.99,6964
2019/12/06,13:34:00,204.99,205.01,204.99,205.00,9873
2019/12/06,13:35:00,205.00,205.00,204.97,204.98,10068
2019/12/06,13:36:00,204.98,205.00,204.98,204.99,7056
2019/12/06,13:37:00,204.99,204.99,204.97,204.98,19823
2019/12/06,13:38:00,204.98,205.00,204.98,204.99,13912
2019/12/06,13:39:00,204.99,205.02,204.99,205.01,14946
2019/12/06,13:40:00,205.01,205.02,205.01,205.02,15857
2019/12/06,13:41:00,205.02,205.03,205.01,205.02,19159
2019/12/06,13:42:00,205.02,205.04,205.02,205.02,2669
2019/12/06,13:43:00,205.02,205.05,205.02,205.04,10133
2019/12/06,13:44:00,205.04,205.05,205.03,205.03,5342
2019/12/06,13:45:00,205.03,205.04,205.02,205.04,11800
2019/12/06,13:46:00,205.04,205.04,205.01,205.02,12523
2019/12/06,13:47:00,205.01,205.02,204.98,204.99,20015
2019/12/06,13:48:00,204.99,204.99,204.98,204.99,11388
2019/12/06,13:49:00,204.99,205.00,204.98,204.98,12895
2019/12/06,13:50:00,204.98,204.98,204.96,204.97,10306
2019/12/06,13:51:00,204.97,204.97,204.93,204.95,34291
2019/12/06,13:52:00,204.94,204.96,204.93,204.93,16066
2019/12/06,13:53:00,204.93,204.94,204.92,204.93,35392
2019/12/06,13:54:00,204.93,204.95,204.91,204.93,33394
2019/12/06,13:55:00,204.93,204.96,204.93,204.95,4196
2019/12/06,13:56:00,204.94,204.97,204.94,204.94,10753
2019/12/06,13:57:00,204.94,204.95,204.93,204.95,15509
2019/12/06,13:58:00,204.95,204.96,204.95,204.95,5258
2019/12/06,13:59:00,204.95,204.96,204.94,204.94,6734
2019/12/06,14:00:00,204.94,204.95,204.94,204.95,5004
2019/12/06,14:01:00,204.95,204.95,204.93,204.95,15408
2019/12/06,14:02:00,204.95,204.97,204.95,204.97,12528
2019/12/06,14:03:00,204.97,205.00,204.97,205.00,10737
2019/12/06,14:04:00,205.00,205.00,204.98,205.00,19778
2019/12/06,14:05:00,205.00,205.01,205.00,205.01,10280
2019/12/06,14:06:00,205.01,205.01,205.00,205.01,10009
2019/12/06,14:07:00,205.00,205.01,204.98,204.99,14685
2019/12/06,14:08:00,204.99,204.99,204.98,204.99,3607
2019/12/06,14:09:00,204.99,205.01,204.99,205.00,55796
2019/12/06,14:10:00,205.00,205.00,204.99,205.00,11533
2019/12/06,14:11:00,205.00,205.00,204.98,204.98,15023
2019/12/06,14:12:00,204.98,204.99,204.95,204.95,8342
2019/12/06,14:13:00,204.95,204.95,204.92,204.92,41478
2019/12/06,14:14:00,204.92,204.95,204.92,204.95,19204
2019/12/06,14:15:00,204.94,204.96,204.93,204.95,16593
2019/12/06,14:16:00,204.96,204.97,204.93,204.93,7780
2019/12/06,14:17:00,204.93,204.94,204.91,204.92,17631
2019/12/06,14:18:00,204.92,204.93,204.91,204.92,33545
2019/12/06,14:19:00,204.92,204.92,204.89,204.91,15820
2019/12/06,14:20:00,204.91,204.93,204.90,204.91,12002
2019/12/06,14:21:00,204.92,204.92,204.90,204.91,11218
2019/12/06,14:22:00,204.92,204.97,204.92,204.97,14623
2019/12/06,14:23:00,204.97,205.00,204.97,204.99,13884
2019/12/06,14:24:00,204.99,205.00,204.97,204.98,8304
2019/12/06,14:25:00,204.98,205.00,204.98,205.00,17800
2019/12/06,14:26:00,205.01,205.01,204.99,205.01,18202
2019/12/06,14:27:00,205.00,205.01,204.99,204.99,20704
2019/12/06,14:28:00,204.99,205.00,204.98,204.99,6727
2019/12/06,14:29:00,204.99,205.03,204.99,205.03,22986
2019/12/06,14:30:00,205.03,205.04,205.02,205.03,11783
2019/12/06,14:31:00,205.03,205.03,205.01,205.01,16358
2019/12/06,14:32:00,205.01,205.01,204.97,204.98,9505
2019/12/06,14:33:00,204.98,204.99,204.97,204.99,5296
2019/12/06,14:34:00,204.98,204.99,204.93,204.96,15399
2019/12/06,14:35:00,204.96,204.96,204.95,204.96,14557
2019/12/06,14:36:00,204.96,204.96,204.94,204.94,4043
2019/12/06,14:37:00,204.94,204.94,204.92,204.93,11094
2019/12/06,14:38:00,204.93,204.96,204.92,204.95,48470
2019/12/06,14:39:00,204.95,205.00,204.95,204.99,21021
2019/12/06,14:40:00,204.99,205.02,204.99,205.01,27934
2019/12/06,14:41:00,205.01,205.01,204.99,205.01,22448
2019/12/06,14:42:00,205.02,205.02,204.98,204.98,10032
2019/12/06,14:43:00,204.98,204.98,204.95,204.96,14689
2019/12/06,14:44:00,204.95,204.98,204.94,204.97,11028
2019/12/06,14:45:00,204.97,204.98,204.97,204.97,12861
2019/12/06,14:46:00,204.97,204.98,204.96,204.98,13587
2019/12/06,14:47:00,204.98,205.00,204.98,204.99,4278
2019/12/06,14:48:00,204.99,205.00,204.97,204.99,10589
2019/12/06,14:49:00,204.99,204.99,204.97,204.98,6140
2019/12/06,14:50:00,204.97,204.97,204.94,204.96,10680
2019/12/06,14:51:00,204.96,204.98,204.95,204.95,14686
2019/12/06,14:52:00,204.95,204.96,204.95,204.96,10092
2019/12/06,14:53:00,204.96,204.97,204.94,204.96,25000
2019/12/06,14:54:00,204.96,204.97,204.95,204.96,3666
2019/12/06,14:55:00,204.96,204.97,204.95,204.95,7441
2019/12/06,14:56:00,204.95,204.95,204.93,204.95,7664
2019/12/06,14:57:00,204.95,204.96,204.93,204.94,20814
2019/12/06,14:58:00,204.94,204.96,204.94,204.96,7438
2019/12/06,14:59:00,204.96,204.97,204.95,204.96,5108
2019/12/06,15:00:00,204.96,204.97,204.93,204.94,12326
2019/12/06,15:01:00,204.93,204.94,204.92,204.93,7110
2019/12/06,15:02:00,204.92,204.93,204.88,204.89,20833
2019/12/06,15:03:00,204.89,204.91,204.88,204.91,16207
2019/12/06,15:04:00,204.91,204.92,204.89,204.91,13613
2019/12/06,15:05:00,204.91,204.93,204.90,204.93,13485
2019/12/06,15:06:00,204.93,204.94,204.89,204.89,21643
2019/12/06,15:07:00,204.90,204.90,204.85,204.87,31931
2019/12/06,15:08:00,204.87,204.89,204.86,204.89,14585
2019/12/06,15:09:00,204.88,204.89,204.86,204.89,17003
2019/12/06,15:10:00,204.89,204.89,204.87,204.87,18021
2019/12/06,15:11:00,204.87,204.89,204.87,204.87,21851
2019/12/06,15:12:00,204.87,204.87,204.86,204.87,24530
2019/12/06,15:13:00,204.87,204.89,204.87,204.87,12415
2019/12/06,15:14:00,204.88,204.88,204.81,204.84,55647
2019/12/06,15:15:00,204.84,204.86,204.84,204.85,57160
2019/12/06,15:16:00,204.86,204.88,204.84,204.86,23957
2019/12/06,15:17:00,204.86,204.87,204.84,204.85,14020
2019/12/06,15:18:00,204.85,204.85,204.81,204.82,28461
2019/12/06,15:19:00,204.83,204.85,204.83,204.83,22159
2019/12/06,15:20:00,204.83,204.84,204.82,204.84,17618
2019/12/06,15:21:00,204.83,204.84,204.83,204.84,12288
2019/12/06,15:22:00,204.84,204.84,204.83,204.83,12335
2019/12/06,15:23:00,204.83,204.88,204.82,204.87,22106
2019/12/06,15:24:00,204.88,204.89,204.86,204.89,35940
2019/12/06,15:25:00,204.89,204.89,204.86,204.88,73529
2019/12/06,15:26:00,204.88,204.91,204.88,204.89,50701
2019/12/06,15:27:00,204.89,204.93,204.88,204.93,13051
2019/12/06,15:28:00,204.92,204.94,204.91,204.91,17975
2019/12/06,15:29:00,204.91,204.93,204.90,204.92,14276
2019/12/06,15:30:00,204.92,204.94,204.91,204.91,21232
2019/12/06,15:31:00,204.91,204.92,204.88,204.92,48754
2019/12/06,15:32:00,204.91,204.95,204.90,204.94,43048
2019/12/06,15:33:00,204.95,204.99,204.93,204.97,27923
2019/12/06,15:34:00,204.97,205.02,204.97,205.01,39563
2019/12/06,15:35:00,205.01,205.02,204.99,205.00,19549
2019/12/06,15:36:00,205.00,205.00,204.98,204.99,17719
2019/12/06,15:37:00,204.99,205.00,204.98,204.98,14572
2019/12/06,15:38:00,204.98,205.00,204.98,205.00,10796
2019/12/06,15:39:00,205.00,205.02,204.99,205.01,28597
2019/12/06,15:40:00,205.02,205.07,205.02,205.06,101029
2019/12/06,15:41:00,205.06,205.11,205.04,205.11,67607
2019/12/06,15:42:00,205.11,205.15,205.11,205.12,63075
2019/12/06,15:43:00,205.12,205.12,205.07,205.10,46727
2019/12/06,15:44:00,205.10,205.12,205.09,205.12,21296
2019/12/06,15:45:00,205.12,205.14,205.11,205.13,42899
2019/12/06,15:46:00,205.13,205.14,205.09,205.09,95798
2019/12/06,15:47:00,205.09,205.11,205.09,205.11,72831
2019/12/06,15:48:00,205.11,205.11,205.07,205.09,58022
2019/12/06,15:49:00,205.09,205.09,205.03,205.04,134863
2019/12/06,15:50:00,205.04,205.04,204.95,204.97,97312
2019/12/06,15:51:00,204.99,205.02,204.95,204.96,140213
2019/12/06,15:52:00,204.96,204.99,204.95,204.95,82081
2019/12/06,15:53:00,204.94,204.96,204.87,204.88,126063
2019/12/06,15:54:00,204.88,204.92,204.87,204.90,71618
2019/12/06,15:55:00,204.90,204.96,204.88,204.91,126825
2019/12/06,15:56:00,204.91,204.95,204.88,204.94,74384
2019/12/06,15:57:00,204.94,204.94,204.88,204.88,126405
2019/12/06,15:58:00,204.89,204.94,204.88,204.94,95611
2019/12/06,15:59:00,204.94,204.97,204.92,204.96,136777
2019/12/06,16:00:00,204.98,205.00,204.86,205.00,271259
2019/12/09,09:31:00,204.63,204.82,204.63,204.76,234779
2019/12/09,09:32:00,204.76,204.84,204.73,204.82,81604
2019/12/09,09:33:00,204.82,204.85,204.75,204.85,50889
2019/12/09,09:34:00,204.85,204.94,204.80,204.80,63462
2019/12/09,09:35:00,204.81,204.91,204.79,204.90,37727
2019/12/09,09:36:00,204.90,204.99,204.90,204.99,54603
2019/12/09,09:37:00,205.00,205.03,204.91,205.02,70451
2019/12/09,09:38:00,205.02,205.21,205.02,205.21,101076
2019/12/09,09:39:00,205.21,205.31,205.18,205.29,62059
2019/12/09,09:40:00,205.29,205.31,205.25,205.28,95545
2019/12/09,09:41:00,205.28,205.37,205.25,205.32,64277
2019/12/09,09:42:00,205.32,205.49,205.32,205.49,95756
2019/12/09,09:43:00,205.49,205.49,205.42,205.44,24126
2019/12/09,09:44:00,205.44,205.52,205.42,205.52,50232
2019/12/09,09:45:00,205.52,205.57,205.49,205.50,42944
2019/12/09,09:46:00,205.50,205.59,205.49,205.56,33520
2019/12/09,09:47:00,205.57,205.59,205.53,205.56,24259
2019/12/09,09:48:00,205.56,205.59,205.53,205.55,42796
2019/12/09,09:49:00,205.55,205.57,205.44,205.48,51212
2019/12/09,09:50:00,205.48,205.51,205.44,205.49,48774
2019/12/09,09:51:00,205.49,205.50,205.42,205.45,32143
2019/12/09,09:52:00,205.46,205.48,205.43,205.43,55092
2019/12/09,09:53:00,205.43,205.46,205.40,205.44,37375
2019/12/09,09:54:00,205.44,205.51,205.41,205.50,74869
2019/12/09,09:55:00,205.50,205.52,205.46,205.48,22245
2019/12/09,09:56:00,205.49,205.50,205.43,205.44,27922
2019/12/09,09:57:00,205.44,205.49,205.44,205.46,27354
2019/12/09,09:58:00,205.45,205.47,205.40,205.40,27990
2019/12/09,09:59:00,205.40,205.42,205.38,205.38,23723
2019/12/09,10:00:00,205.39,205.42,205.37,205.39,60364
2019/12/09,10:01:00,205.40,205.49,205.40,205.47,67729
2019/12/09,10:02:00,205.47,205.50,205.45,205.48,34456
2019/12/09,10:03:00,205.48,205.52,205.45,205.51,26473
2019/12/09,10:04:00,205.51,205.51,205.46,205.46,15264
2019/12/09,10:05:00,205.46,205.50,205.44,205.44,25394
2019/12/09,10:06:00,205.44,205.47,205.43,205.43,15653
2019/12/09,10:07:00,205.43,205.44,205.37,205.37,33235
2019/12/09,10:08:00,205.37,205.45,205.36,205.45,25587
2019/12/09,10:09:00,205.43,205.44,205.36,205.40,25732
2019/12/09,10:10:00,205.41,205.41,205.36,205.40,12574
2019/12/09,10:11:00,205.39,205.44,205.37,205.38,15047
2019/12/09,10:12:00,205.39,205.41,205.37,205.39,15672
2019/12/09,10:13:00,205.38,205.41,205.37,205.41,27918
2019/12/09,10:14:00,205.41,205.42,205.38,205.41,25023
2019/12/09,10:15:00,205.42,205.45,205.40,205.41,14774
2019/12/09,10:16:00,205.42,205.46,205.40,205.40,17224
2019/12/09,10:17:00,205.40,205.46,205.38,205.44,25367
2019/12/09,10:18:00,205.44,205.48,205.41,205.46,59063
2019/12/09,10:19:00,205.46,205.46,205.43,205.45,17701
2019/12/09,10:20:00,205.45,205.45,205.34,205.39,33326
2019/12/09,10:21:00,205.39,205.39,205.32,205.35,31742
2019/12/09,10:22:00,205.35,205.36,205.33,205.33,23357
2019/12/09,10:23:00,205.33,205.35,205.32,205.33,20813
2019/12/09,10:24:00,205.33,205.34,205.31,205.31,18332
2019/12/09,10:25:00,205.31,205.34,205.27,205.33,32020
2019/12/09,10:26:00,205.33,205.34,205.29,205.32,17922
2019/12/09,10:27:00,205.32,205.33,205.31,205.32,10872
2019/12/09,10:28:00,205.32,205.36,205.32,205.33,17082
2019/12/09,10:29:00,205.33,205.34,205.27,205.32,22418
2019/12/09,10:30:00,205.32,205.32,205.29,205.31,6671
2019/12/09,10:31:00,205.31,205.31,205.26,205.28,17856
2019/12/09,10:32:00,205.30,205.30,205.25,205.29,13241
2019/12/09,10:33:00,205.29,205.32,205.28,205.30,17327
2019/12/09,10:34:00,205.30,205.36,205.30,205.32,23196
2019/12/09,10:35:00,205.31,205.31,205.25,205.29,21526
2019/12/09,10:36:00,205.29,205.35,205.29,205.32,22913
2019/12/09,10:37:00,205.32,205.33,205.29,205.32,19339
2019/12/09,10:38:00,205.32,205.34,205.31,205.33,16014
2019/12/09,10:39:00,205.33,205.39,205.33,205.38,38724
2019/12/09,10:40:00,205.37,205.38,205.28,205.28,35481
2019/12/09,10:41:00,205.28,205.30,205.25,205.30,23563
2019/12/09,10:42:00,205.29,205.30,205.20,205.21,23860
2019/12/09,10:43:00,205.21,205.21,205.15,205.21,70234
2019/12/09,10:44:00,205.22,205.22,205.14,205.18,12786
2019/12/09,10:45:00,205.18,205.18,205.14,205.15,16766
2019/12/09,10:46:00,205.15,205.17,205.12,205.17,21693
2019/12/09,10:47:00,205.17,205.20,205.15,205.19,18485
2019/12/09,10:48:00,205.19,205.20,205.16,205.17,15828
2019/12/09,10:49:00,205.17,205.22,205.16,205.21,11040
2019/12/09,10:50:00,205.21,205.21,205.20,205.21,3999
2019/12/09,10:51:00,205.21,205.23,205.16,205.17,11008
2019/12/09,10:52:00,205.17,205.21,205.17,205.21,2426
2019/12/09,10:53:00,205.21,205.22,205.19,205.20,5784
2019/12/09,10:54:00,205.20,205.21,205.18,205.20,24398
2019/12/09,10:55:00,205.20,205.23,205.19,205.20,11532
2019/12/09,10:56:00,205.20,205.22,205.18,205.18,15579
2019/12/09,10:57:00,205.18,205.23,205.18,205.21,5817
2019/12/09,10:58:00,205.21,205.21,205.13,205.19,34053
2019/12/09,10:59:00,205.19,205.25,205.19,205.22,37119
2019/12/09,11:00:00,205.23,205.27,205.23,205.24,26642
2019/12/09,11:01:00,205.25,205.25,205.17,205.18,10160
2019/12/09,11:02:00,205.19,205.24,205.18,205.24,7634
2019/12/09,11:03:00,205.24,205.24,205.14,205.16,20604
2019/12/09,11:04:00,205.16,205.17,205.10,205.11,32704
2019/12/09,11:05:00,205.11,205.13,205.08,205.10,34827
2019/12/09,11:06:00,205.10,205.11,205.04,205.05,22700
2019/12/09,11:07:00,205.05,205.06,205.01,205.04,32747
2019/12/09,11:08:00,205.04,205.05,205.02,205.03,13211
2019/12/09,11:09:00,205.04,205.04,204.99,205.03,41541
2019/12/09,11:10:00,205.04,205.06,205.01,205.05,21208
2019/12/09,11:11:00,205.05,205.05,205.01,205.03,22971
2019/12/09,11:12:00,205.03,205.03,205.00,205.03,8604
2019/12/09,11:13:00,205.03,205.05,205.02,205.02,8644
2019/12/09,11:14:00,205.02,205.04,205.01,205.02,7237
2019/12/09,11:15:00,205.01,205.01,204.92,204.96,45377
2019/12/09,11:16:00,204.95,204.98,204.92,204.96,8217
2019/12/09,11:17:00,204.96,204.98,204.93,204.93,17543
2019/12/09,11:18:00,204.92,204.93,204.87,204.90,23695
2019/12/09,11:19:00,204.90,204.94,204.88,204.93,12291
2019/12/09,11:20:00,204.94,204.94,204.90,204.91,21912
2019/12/09,11:21:00,204.91,204.91,204.87,204.89,15565
2019/12/09,11:22:00,204.90,204.90,204.84,204.86,21563
2019/12/09,11:23:00,204.86,204.86,204.82,204.84,24864
2019/12/09,11:24:00,204.83,204.86,204.82,204.84,36807
2019/12/09,11:25:00,204.85,204.86,204.82,204.83,415406
2019/12/09,11:26:00,204.82,204.84,204.77,204.82,51229
2019/12/09,11:27:00,204.83,204.90,204.83,204.89,35376
2019/12/09,11:28:00,204.89,204.93,204.89,204.93,24601
2019/12/09,11:29:00,204.93,204.95,204.91,204.95,17586
2019/12/09,11:30:00,204.94,204.95,204.92,204.94,16748
2019/12/09,11:31:00,204.93,204.95,204.90,204.95,234486
2019/12/09,11:32:00,204.95,204.95,204.92,204.92,17251
2019/12/09,11:33:00,204.92,204.94,204.91,204.91,8711
2019/12/09,11:34:00,204.92,204.95,204.88,204.91,14817
2019/12/09,11:35:00,204.90,204.93,204.89,204.90,20138
2019/12/09,11:36:00,204.90,204.92,204.86,204.90,27054
2019/12/09,11:37:00,204.91,204.92,204.88,204.91,23274
2019/12/09,11:38:00,204.90,204.90,204.86,204.87,20876
2019/12/09,11:39:00,204.86,204.88,204.83,204.84,23532
2019/12/09,11:40:00,204.85,204.86,204.82,204.82,16205
2019/12/09,11:41:00,204.82,204.84,204.80,204.82,7774
2019/12/09,11:42:00,204.82,204.84,204.81,204.82,10777
2019/12/09,11:43:00,204.82,204.82,204.78,204.80,28754
2019/12/09,11:44:00,204.80,204.84,204.80,204.83,14237
2019/12/09,11:45:00,204.83,204.84,204.75,204.75,15024
2019/12/09,11:46:00,204.75,204.81,204.75,204.80,33634
2019/12/09,11:47:00,204.80,204.82,204.79,204.82,12501
2019/12/09,11:48:00,204.82,204.85,204.80,204.81,24088
2019/12/09,11:49:00,204.81,204.85,204.78,204.85,9421
2019/12/09,11:50:00,204.85,204.86,204.82,204.82,66998
2019/12/09,11:51:00,204.82,204.85,204.82,204.82,8047
2019/12/09,11:52:00,204.82,204.83,204.78,204.80,22576
2019/12/09,11:53:00,204.80,204.81,204.78,204.80,14446
2019/12/09,11:54:00,204.79,204.79,204.74,204.75,21163
2019/12/09,11:55:00,204.75,204.78,204.73,204.74,41891
2019/12/09,11:56:00,204.74,204.77,204.72,204.77,7551
2019/12/09,11:57:00,204.77,204.79,204.73,204.75,13536
2019/12/09,11:58:00,204.75,204.80,204.75,204.78,8492
2019/12/09,11:59:00,204.78,204.80,204.76,204.76,13391
2019/12/09,12:00:00,204.76,204.81,204.76,204.80,3907
2019/12/09,12:01:00,204.80,204.87,204.80,204.83,25934
2019/12/09,12:02:00,204.83,204.88,204.83,204.87,19227
2019/12/09,12:03:00,204.87,204.89,204.84,204.88,17006
2019/12/09,12:04:00,204.88,204.89,204.86,204.86,6112
2019/12/09,12:05:00,204.86,204.87,204.86,204.86,7799
2019/12/09,12:06:00,204.87,204.88,204.85,204.85,7378
2019/12/09,12:07:00,204.84,204.88,204.83,204.85,14474
2019/12/09,12:08:00,204.85,204.86,204.84,204.86,8146
2019/12/09,12:09:00,204.86,204.87,204.83,204.84,2822
2019/12/09,12:10:00,204.84,204.86,204.83,204.83,4868
2019/12/09,12:11:00,204.84,204.86,204.84,204.86,5754
2019/12/09,12:12:00,204.86,204.88,204.85,204.87,11980
2019/12/09,12:13:00,204.87,204.87,204.86,204.87,1610
2019/12/09,12:14:00,204.87,204.90,204.85,204.89,5857
2019/12/09,12:15:00,204.89,204.89,204.87,204.89,13835
2019/12/09,12:16:00,204.89,204.90,204.87,204.90,4381
2019/12/09,12:17:00,204.90,204.90,204.85,204.86,52632
2019/12/09,12:18:00,204.85,204.88,204.84,204.85,21276
2019/12/09,12:19:00,204.85,204.85,204.83,204.84,19950
2019/12/09,12:20:00,204.83,204.84,204.80,204.81,47735
2019/12/09,12:21:00,204.81,204.81,204.73,204.76,41525
2019/12/09,12:22:00,204.76,204.76,204.73,204.74,13729
2019/12/09,12:23:00,204.74,204.74,204.71,204.71,21044
2019/12/09,12:24:00,204.71,204.71,204.64,204.64,29284
2019/12/09,12:25:00,204.64,204.68,204.64,204.68,29613
2019/12/09,12:26:00,204.68,204.70,204.67,204.70,14792
2019/12/09,12:27:00,204.70,204.70,204.66,204.66,13158
2019/12/09,12:28:00,204.66,204.70,204.66,204.68,16123
2019/12/09,12:29:00,204.69,204.71,204.68,204.70,12557
2019/12/09,12:30:00,204.70,204.71,204.69,204.69,13503
2019/12/09,12:31:00,204.69,204.72,204.69,204.69,15145
2019/12/09,12:32:00,204.69,204.69,204.67,204.67,4194
2019/12/09,12:33:00,204.67,204.68,204.66,204.67,11713
2019/12/09,12:34:00,204.67,204.67,204.65,204.67,492870
2019/12/09,12:35:00,204.67,204.69,204.67,204.69,9329
2019/12/09,12:36:00,204.69,204.73,204.68,204.72,34308
2019/12/09,12:37:00,204.72,204.72,204.68,204.68,37322
2019/12/09,12:38:00,204.68,204.71,204.67,204.71,23211
2019/12/09,12:39:00,204.71,204.71,204.68,204.68,11723
2019/12/09,12:40:00,204.69,204.70,204.69,204.70,11431
2019/12/09,12:41:00,204.70,204.75,204.70,204.73,12974
2019/12/09,12:42:00,204.73,204.74,204.70,204.72,16043
2019/12/09,12:43:00,204.72,204.73,204.71,204.72,29206
2019/12/09,12:44:00,204.73,204.73,204.69,204.70,101737
2019/12/09,12:45:00,204.68,204.69,204.66,204.68,8290
2019/12/09,12:46:00,204.68,204.68,204.64,204.65,11325
2019/12/09,12:47:00,204.65,204.68,204.61,204.64,51751
2019/12/09,12:48:00,204.65,204.66,204.62,204.63,36528
2019/12/09,12:49:00,204.63,204.64,204.61,204.61,15287
2019/12/09,12:50:00,204.61,204.62,204.57,204.59,24053
2019/12/09,12:51:00,204.59,204.60,204.57,204.59,62287
2019/12/09,12:52:00,204.59,204.60,204.57,204.57,28472
2019/12/09,12:53:00,204.57,204.59,204.55,204.59,20785
2019/12/09,12:54:00,204.59,204.60,204.57,204.58,11681
2019/12/09,12:55:00,204.59,204.60,204.55,204.57,50540
2019/12/09,12:56:00,204.57,204.61,204.57,204.61,23445
2019/12/09,12:57:00,204.61,204.65,204.61,204.64,79274
2019/12/09,12:58:00,204.64,204.65,204.63,204.64,5092
2019/12/09,12:59:00,204.64,204.68,204.64,204.67,31342
2019/12/09,13:00:00,204.67,204.71,204.65,204.69,23363
2019/12/09,13:01:00,204.69,204.69,204.66,204.66,2046
2019/12/09,13:02:00,204.66,204.66,204.64,204.64,5699
2019/12/09,13:03:00,204.64,204.66,204.63,204.66,10515
2019/12/09,13:04:00,204.66,204.69,204.65,204.69,4411
2019/12/09,13:05:00,204.70,204.71,204.70,204.70,11909
2019/12/09,13:06:00,204.71,204.72,204.68,204.68,20476
2019/12/09,13:07:00,204.68,204.71,204.67,204.69,13489
2019/12/09,13:08:00,204.69,204.70,204.68,204.70,2708
2019/12/09,13:09:00,204.70,204.70,204.68,204.70,7414
2019/12/09,13:10:00,204.70,204.70,204.68,204.69,5982
2019/12/09,13:11:00,204.69,204.69,204.66,204.69,4365
2019/12/09,13:12:00,204.69,204.69,204.66,204.69,8026
2019/12/09,13:13:00,204.69,204.69,204.67,204.68,7802
2019/12/09,13:14:00,204.68,204.69,204.68,204.69,4260
2019/12/09,13:15:00,204.70,204.70,204.66,204.69,5742
2019/12/09,13:16:00,204.69,204.71,204.66,204.67,5416
2019/12/09,13:17:00,204.67,204.68,204.63,204.64,5685
2019/12/09,13:18:00,204.64,204.68,204.64,204.66,8599
2019/12/09,13:19:00,204.66,204.66,204.64,204.65,20227
2019/12/09,13:20:00,204.65,204.66,204.63,204.63,4372
2019/12/09,13:21:00,204.64,204.64,204.59,204.59,14993
2019/12/09,13:22:00,204.59,204.60,204.58,204.59,5669
2019/12/09,13:23:00,204.60,204.66,204.60,204.65,9226
2019/12/09,13:24:00,204.64,204.67,204.64,204.65,6050
2019/12/09,13:25:00,204.65,204.66,204.64,204.65,3027
2019/12/09,13:26:00,204.65,204.68,204.64,204.66,8171
2019/12/09,13:27:00,204.66,204.66,204.62,204.62,11398
2019/12/09,13:28:00,204.62,204.65,204.60,204.64,9884
2019/12/09,13:29:00,204.64,204.66,204.62,204.63,4056
2019/12/09,13:30:00,204.63,204.67,204.63,204.66,3484
2019/12/09,13:31:00,204.66,204.66,204.64,204.64,5020
2019/12/09,13:32:00,204.63,204.66,204.63,204.64,9225
2019/12/09,13:33:00,204.65,204.69,204.65,204.66,14372
2019/12/09,13:34:00,204.66,204.66,204.63,204.66,5066
2019/12/09,13:35:00,204.65,204.66,204.63,204.65,6238
2019/12/09,13:36:00,204.66,204.68,204.66,204.68,6175
2019/12/09,13:37:00,204.68,204.71,204.68,204.71,18434
2019/12/09,13:38:00,204.71,204.73,204.69,204.73,15340
2019/12/09,13:39:00,204.73,204.75,204.73,204.74,27001
2019/12/09,13:40:00,204.74,204.76,204.73,204.75,7075
2019/12/09,13:41:00,204.75,204.76,204.74,204.75,9280
2019/12/09,13:42:00,204.76,204.76,204.75,204.76,21819
2019/12/09,13:43:00,204.77,204.77,204.75,204.77,14271
2019/12/09,13:44:00,204.77,204.78,204.76,204.78,432936
2019/12/09,13:45:00,204.78,204.78,204.76,204.77,3534
2019/12/09,13:46:00,204.77,204.77,204.73,204.73,4725
2019/12/09,13:47:00,204.73,204.74,204.71,204.73,417058
2019/12/09,13:48:00,204.73,204.74,204.73,204.73,1223
2019/12/09,13:49:00,204.74,204.74,204.71,204.71,3675
2019/12/09,13:50:00,204.71,204.72,204.69,204.72,18201
2019/12/09,13:51:00,204.74,204.75,204.71,204.74,18601
2019/12/09,13:52:00,204.74,204.74,204.71,204.72,3251
2019/12/09,13:53:00,204.72,204.73,204.70,204.72,4523
2019/12/09,13:54:00,204.72,204.73,204.69,204.71,10355
2019/12/09,13:55:00,204.71,204.72,204.67,204.71,11852
2019/12/09,13:56:00,204.72,204.72,204.71,204.71,8580
2019/12/09,13:57:00,204.71,204.71,204.67,204.67,7417
2019/12/09,13:58:00,204.67,204.68,204.62,204.64,16215
2019/12/09,13:59:00,204.64,204.66,204.62,204.65,23208
2019/12/09,14:00:00,204.65,204.67,204.65,204.65,6859
2019/12/09,14:01:00,204.65,204.68,204.64,204.64,8418
2019/12/09,14:02:00,204.64,204.64,204.57,204.57,23090
2019/12/09,14:03:00,204.57,204.57,204.54,204.56,21397
2019/12/09,14:04:00,204.56,204.56,204.50,204.53,25693
2019/12/09,14:05:00,204.52,204.52,204.48,204.51,16796
2019/12/09,14:06:00,204.51,204.52,204.45,204.46,55967
2019/12/09,14:07:00,204.47,204.48,204.37,204.38,101000
2019/12/09,14:08:00,204.38,204.41,204.26,204.29,69965
2019/12/09,14:09:00,204.30,204.34,204.26,204.34,23927
2019/12/09,14:10:00,204.34,204.37,204.32,204.33,43061
2019/12/09,14:11:00,204.33,204.33,204.28,204.29,41337
2019/12/09,14:12:00,204.30,204.32,204.29,204.32,14858
2019/12/09,14:13:00,204.32,204.32,204.29,204.29,11595
2019/12/09,14:14:00,204.29,204.30,204.25,204.26,30321
2019/12/09,14:15:00,204.26,204.32,204.24,204.30,33829
2019/12/09,14:16:00,204.30,204.39,204.30,204.38,32370
2019/12/09,14:17:00,204.38,204.39,204.34,204.34,18813
2019/12/09,14:18:00,204.35,204.39,204.33,204.37,13977
2019/12/09,14:19:00,204.37,204.37,204.33,204.33,7788
2019/12/09,14:20:00,204.32,204.37,204.32,204.35,14947
2019/12/09,14:21:00,204.35,204.38,204.33,204.35,33678
2019/12/09,14:22:00,204.35,204.39,204.35,204.39,19148
2019/12/09,14:23:00,204.39,204.40,204.36,204.39,10889
2019/12/09,14:24:00,204.39,204.40,204.37,204.37,108815
2019/12/09,14:25:00,204.37,204.37,204.35,204.37,10938
2019/12/09,14:26:00,204.37,204.42,204.37,204.41,12316
2019/12/09,14:27:00,204.41,204.42,204.40,204.40,12373
2019/12/09,14:28:00,204.42,204.42,204.39,204.40,12631
2019/12/09,14:29:00,204.40,204.41,204.39,204.40,9311
2019/12/09,14:30:00,204.40,204.41,204.39,204.40,2809
2019/12/09,14:31:00,204.42,204.42,204.38,204.40,9882
2019/12/09,14:32:00,204.40,204.40,204.37,204.38,18028
2019/12/09,14:33:00,204.39,204.41,204.38,204.41,46126
2019/12/09,14:34:00,204.41,204.48,204.41,204.45,37098
2019/12/09,14:35:00,204.45,204.50,204.43,204.46,18537
2019/12/09,14:36:00,204.46,204.47,204.45,204.47,7832
2019/12/09,14:37:00,204.46,204.52,204.46,204.51,18218
2019/12/09,14:38:00,204.52,204.52,204.51,204.51,13108
2019/12/09,14:39:00,204.51,204.53,204.48,204.48,18218
2019/12/09,14:40:00,204.48,204.50,204.47,204.50,6840
2019/12/09,14:41:00,204.50,204.51,204.48,204.49,5285
2019/12/09,14:42:00,204.49,204.49,204.45,204.45,5596
2019/12/09,14:43:00,204.46,204.46,204.44,204.45,8328
2019/12/09,14:44:00,204.45,204.47,204.45,204.46,7439
2019/12/09,14:45:00,204.46,204.46,204.44,204.44,2314
2019/12/09,14:46:00,204.44,204.49,204.44,204.49,9355
2019/12/09,14:47:00,204.49,204.49,204.43,204.45,13205
2019/12/09,14:48:00,204.44,204.48,204.43,204.46,10672
2019/12/09,14:49:00,204.46,204.49,204.46,204.48,6061
2019/12/09,14:50:00,204.48,204.49,204.45,204.45,6639
2019/12/09,14:51:00,204.44,204.46,204.44,204.45,5876
2019/12/09,14:52:00,204.45,204.46,204.45,204.46,7191
2019/12/09,14:53:00,204.47,204.49,204.47,204.48,12566
2019/12/09,14:54:00,204.48,204.49,204.47,204.48,2803
2019/12/09,14:55:00,204.49,204.49,204.46,204.48,3875
2019/12/09,14:56:00,204.48,204.48,204.46,204.47,3545
2019/12/09,14:57:00,204.47,204.49,204.47,204.49,4281
2019/12/09,14:58:00,204.49,204.51,204.48,204.49,12574
2019/12/09,14:59:00,204.49,204.51,204.47,204.47,10703
2019/12/09,15:00:00,204.46,204.47,204.45,204.46,7854
2019/12/09,15:01:00,204.47,204.47,204.45,204.45,8987
2019/12/09,15:02:00,204.46,204.48,204.45,204.48,15265
2019/12/09,15:03:00,204.48,204.50,204.47,204.50,13101
2019/12/09,15:04:00,204.50,204.51,204.49,204.50,5392
2019/12/09,15:05:00,204.50,204.50,204.49,204.50,4272
2019/12/09,15:06:00,204.50,204.51,204.46,204.46,4015
2019/12/09,15:07:00,204.46,204.47,204.44,204.46,6355
2019/12/09,15:08:00,204.47,204.48,204.46,204.48,4575
2019/12/09,15:09:00,204.48,204.49,204.47,204.49,4798
2019/12/09,15:10:00,204.49,204.49,204.47,204.48,7697
2019/12/09,15:11:00,204.49,204.51,204.49,204.49,10722
2019/12/09,15:12:00,204.49,204.49,204.45,204.45,23978
2019/12/09,15:13:00,204.45,204.46,204.43,204.44,15393
2019/12/09,15:14:00,204.44,204.45,204.40,204.42,32974
2019/12/09,15:15:00,204.42,204.49,204.42,204.48,21810
2019/12/09,15:16:00,204.48,204.49,204.47,204.48,7391
2019/12/09,15:17:00,204.48,204.51,204.47,204.50,11864
2019/12/09,15:18:00,204.50,204.56,204.50,204.54,41442
2019/12/09,15:19:00,204.54,204.58,204.53,204.53,42412
2019/12/09,15:20:00,204.53,204.53,204.50,204.52,16030
2019/12/09,15:21:00,204.52,204.54,204.50,204.54,21576
2019/12/09,15:22:00,204.54,204.54,204.51,204.52,27695
2019/12/09,15:23:00,204.51,204.54,204.51,204.53,38324
2019/12/09,15:24:00,204.53,204.53,204.50,204.51,20240
2019/12/09,15:25:00,204.50,204.53,204.50,204.53,429749
2019/12/09,15:26:00,204.53,204.54,204.51,204.52,8678
2019/12/09,15:27:00,204.52,204.52,204.49,204.52,13662
2019/12/09,15:28:00,204.51,204.54,204.50,204.53,138763
2019/12/09,15:29:00,204.53,204.54,204.49,204.50,9390
2019/12/09,15:30:00,204.50,204.52,204.49,204.50,22244
2019/12/09,15:31:00,204.49,204.50,204.44,204.45,22477
2019/12/09,15:32:00,204.44,204.45,204.37,204.38,111189
2019/12/09,15:33:00,204.38,204.38,204.35,204.36,16572
2019/12/09,15:34:00,204.36,204.40,204.36,204.39,188747
2019/12/09,15:35:00,204.39,204.40,204.38,204.38,14538
2019/12/09,15:36:00,204.38,204.40,204.37,204.38,28861
2019/12/09,15:37:00,204.38,204.39,204.36,204.38,6331
2019/12/09,15:38:00,204.38,204.38,204.33,204.35,59014
2019/12/09,15:39:00,204.34,204.34,204.29,204.32,80921
2019/12/09,15:40:00,204.32,204.33,204.29,204.30,21531
2019/12/09,15:41:00,204.30,204.34,204.27,204.33,34927
2019/12/09,15:42:00,204.33,204.37,204.32,204.37,28802
2019/12/09,15:43:00,204.37,204.37,204.33,204.35,23292
2019/12/09,15:44:00,204.35,204.35,204.33,204.34,30862
2019/12/09,15:45:00,204.33,204.34,204.32,204.34,17123
2019/12/09,15:46:00,204.35,204.35,204.31,204.33,22804
2019/12/09,15:47:00,204.32,204.33,204.30,204.32,23844
2019/12/09,15:48:00,204.32,204.32,204.26,204.28,27603
2019/12/09,15:49:00,204.28,204.31,204.27,204.29,58064
2019/12/09,15:50:00,204.28,204.33,204.27,204.32,55613
2019/12/09,15:51:00,204.32,204.32,204.24,204.29,215762
2019/12/09,15:52:00,204.28,204.30,204.27,204.27,20502
2019/12/09,15:53:00,204.27,204.29,204.21,204.21,36089
2019/12/09,15:54:00,204.22,204.25,204.20,204.23,58918
2019/12/09,15:55:00,204.23,204.24,204.21,204.24,45983
2019/12/09,15:56:00,204.24,204.24,204.18,204.18,58937
2019/12/09,15:57:00,204.19,204.20,204.15,204.17,60232
2019/12/09,15:58:00,204.16,204.17,204.09,204.12,147829
2019/12/09,15:59:00,204.12,204.15,204.07,204.09,207565
2019/12/09,16:00:00,204.08,204.24,203.98,204.07,452188
2019/12/10,09:31:00,204.17,204.20,203.95,204.02,97714
2019/12/10,09:32:00,204.01,204.07,203.94,204.01,79206
2019/12/10,09:33:00,204.02,204.05,203.86,203.89,89939
2019/12/10,09:34:00,203.89,204.02,203.87,204.00,65416
2019/12/10,09:35:00,204.01,204.01,203.93,203.98,68570
2019/12/10,09:36:00,203.98,204.00,203.81,203.85,86684
2019/12/10,09:37:00,203.85,203.99,203.80,203.93,52817
2019/12/10,09:38:00,203.93,203.96,203.88,203.91,55499
2019/12/10,09:39:00,203.90,203.90,203.44,203.60,230703
2019/12/10,09:40:00,203.58,203.66,203.54,203.64,73563
2019/12/10,09:41:00,203.64,203.64,203.47,203.50,115023
2019/12/10,09:42:00,203.49,203.65,203.45,203.63,279789
2019/12/10,09:43:00,203.63,203.75,203.62,203.72,877247
2019/12/10,09:44:00,203.70,203.84,203.69,203.82,69028
2019/12/10,09:45:00,203.82,203.86,203.76,203.83,63406
2019/12/10,09:46:00,203.83,203.89,203.76,203.88,35648
2019/12/10,09:47:00,203.89,204.04,203.88,204.02,84315
2019/12/10,09:48:00,204.03,204.09,203.99,204.03,55603
2019/12/10,09:49:00,204.03,204.04,203.93,203.95,51090
2019/12/10,09:50:00,203.95,204.00,203.90,203.90,32449
2019/12/10,09:51:00,203.90,203.98,203.90,203.98,25506
2019/12/10,09:52:00,203.98,204.02,203.95,204.00,44839
2019/12/10,09:53:00,204.00,204.02,203.93,203.99,18633
2019/12/10,09:54:00,203.99,203.99,203.90,203.95,27012
2019/12/10,09:55:00,203.95,204.12,203.93,204.12,52915
2019/12/10,09:56:00,204.12,204.15,204.05,204.11,93711
2019/12/10,09:57:00,204.11,204.13,204.03,204.05,26333
2019/12/10,09:58:00,204.04,204.04,203.87,203.87,41963
2019/12/10,09:59:00,203.87,203.92,203.85,203.91,18902
2019/12/10,10:00:00,203.90,204.02,203.89,204.02,18511
2019/12/10,10:01:00,204.02,204.05,203.97,203.99,267366
2019/12/10,10:02:00,204.00,204.11,203.98,204.08,32515
2019/12/10,10:03:00,204.08,204.16,204.07,204.07,60789
2019/12/10,10:04:00,204.07,204.10,203.94,203.99,64646
2019/12/10,10:05:00,203.99,204.05,203.97,204.05,25601
2019/12/10,10:06:00,204.05,204.15,204.03,204.12,110616
2019/12/10,10:07:00,204.12,204.21,204.12,204.12,39706
2019/12/10,10:08:00,204.12,204.16,204.05,204.08,40589
2019/12/10,10:09:00,204.09,204.24,204.09,204.23,18518
2019/12/10,10:10:00,204.24,204.25,204.18,204.24,35872
2019/12/10,10:11:00,204.24,204.24,204.16,204.22,21681
2019/12/10,10:12:00,204.23,204.27,204.23,204.24,26600
2019/12/10,10:13:00,204.24,204.34,204.24,204.34,25228
2019/12/10,10:14:00,204.34,204.39,204.31,204.39,26938
2019/12/10,10:15:00,204.39,204.44,204.36,204.40,35514
2019/12/10,10:16:00,204.40,204.45,204.38,204.43,24997
2019/12/10,10:17:00,204.44,204.45,204.37,204.40,31989
2019/12/10,10:18:00,204.39,204.46,204.38,204.43,30941
2019/12/10,10:19:00,204.42,204.47,204.41,204.43,34269
2019/12/10,10:20:00,204.43,204.45,204.42,204.42,17500
2019/12/10,10:21:00,204.42,204.45,204.39,204.43,14913
2019/12/10,10:22:00,204.43,204.56,204.43,204.54,59720
2019/12/10,10:23:00,204.53,204.60,204.52,204.56,45318
2019/12/10,10:24:00,204.56,204.62,204.51,204.60,55171
2019/12/10,10:25:00,204.60,204.66,204.58,204.63,52504
2019/12/10,10:26:00,204.63,204.70,204.60,204.67,146083
2019/12/10,10:27:00,204.67,204.70,204.64,204.67,65351
2019/12/10,10:28:00,204.66,204.68,204.61,204.61,46967
2019/12/10,10:29:00,204.61,204.67,204.60,204.65,32382
2019/12/10,10:30:00,204.65,204.79,204.65,204.75,115647
2019/12/10,10:31:00,204.75,204.79,204.67,204.67,59317
2019/12/10,10:32:00,204.67,204.71,204.66,204.68,18258
2019/12/10,10:33:00,204.68,204.70,204.65,204.66,24460
2019/12/10,10:34:00,204.66,204.67,204.62,204.64,24722
2019/12/10,10:35:00,204.64,204.64,204.55,204.55,47400
2019/12/10,10:36:00,204.56,204.61,204.56,204.60,20193
2019/12/10,10:37:00,204.60,204.63,204.58,204.62,8576
2019/12/10,10:38:00,204.62,204.63,204.60,204.63,12031
2019/12/10,10:39:00,204.63,204.65,204.60,204.62,77804
2019/12/10,10:40:00,204.62,204.64,204.60,204.63,15672
2019/12/10,10:41:00,204.63,204.67,204.62,204.66,9182
2019/12/10,10:42:00,204.66,204.68,204.62,204.62,14381
2019/12/10,10:43:00,204.62,204.62,204.60,204.62,20577
2019/12/10,10:44:00,204.62,204.64,204.59,204.59,15904
2019/12/10,10:45:00,204.59,204.63,204.59,204.61,14783
2019/12/10,10:46:00,204.61,204.67,204.59,204.64,24634
2019/12/10,10:47:00,204.65,204.67,204.60,204.60,9604
2019/12/10,10:48:00,204.60,204.65,204.58,204.62,17611
2019/12/10,10:49:00,204.62,204.63,204.55,204.55,9839
2019/12/10,10:50:00,204.55,204.58,204.50,204.51,27476
2019/12/10,10:51:00,204.51,204.54,204.48,204.52,28649
2019/12/10,10:52:00,204.52,204.53,204.46,204.49,20715
2019/12/10,10:53:00,204.49,204.53,204.47,204.52,17476
2019/12/10,10:54:00,204.52,204.56,204.51,204.54,7119
2019/12/10,10:55:00,204.53,204.55,204.51,204.52,10214
2019/12/10,10:56:00,204.52,204.53,204.50,204.52,8971
2019/12/10,10:57:00,204.52,204.56,204.51,204.55,55354
2019/12/10,10:58:00,204.55,204.58,204.52,204.58,79968
2019/12/10,10:59:00,204.58,204.60,204.55,204.60,25600
2019/12/10,11:00:00,204.60,204.72,204.60,204.67,36775
2019/12/10,11:01:00,204.67,204.76,204.67,204.72,20416
2019/12/10,11:02:00,204.72,204.88,204.71,204.83,99795
2019/12/10,11:03:00,204.82,204.82,204.31,204.38,358995
2019/12/10,11:04:00,204.38,204.38,204.09,204.23,313304
2019/12/10,11:05:00,204.23,204.33,204.21,204.32,58076
2019/12/10,11:06:00,204.31,204.43,204.28,204.39,57515
2019/12/10,11:07:00,204.39,204.50,204.36,204.50,66924
2019/12/10,11:08:00,204.50,204.59,204.47,204.59,94341
2019/12/10,11:09:00,204.59,204.66,204.58,204.65,38734
2019/12/10,11:10:00,204.65,204.65,204.55,204.56,28443
2019/12/10,11:11:00,204.56,204.66,204.53,204.59,17766
2019/12/10,11:12:00,204.58,204.63,204.57,204.58,15276
2019/12/10,11:13:00,204.58,204.60,204.52,204.52,24329
2019/12/10,11:14:00,204.52,204.54,204.51,204.51,22388
2019/12/10,11:15:00,204.51,204.51,204.34,204.44,65389
2019/12/10,11:16:00,204.43,204.52,204.41,204.41,481742
2019/12/10,11:17:00,204.41,204.43,204.35,204.42,436876
2019/12/10,11:18:00,204.43,204.47,204.37,204.37,13721
2019/12/10,11:19:00,204.37,204.38,204.31,204.33,14337
2019/12/10,11:20:00,204.32,204.41,204.32,204.37,17358
2019/12/10,11:21:00,204.37,204.40,204.36,204.40,9919
2019/12/10,11:22:00,204.40,204.47,204.40,204.45,9864
2019/12/10,11:23:00,204.45,204.47,204.37,204.41,43281
2019/12/10,11:24:00,204.41,204.41,204.39,204.40,4973
2019/12/10,11:25:00,204.39,204.41,204.34,204.40,15943
2019/12/10,11:26:00,204.41,204.43,204.36,204.42,12886
2019/12/10,11:27:00,204.42,204.45,204.40,204.44,420408
2019/12/10,11:28:00,204.44,204.51,204.42,204.49,422155
2019/12/10,11:29:00,204.49,204.52,204.47,204.51,22339
2019/12/10,11:30:00,204.51,204.54,204.48,204.54,13385
2019/12/10,11:31:00,204.53,204.58,204.53,204.58,31545
2019/12/10,11:32:00,204.58,204.59,204.52,204.55,24735
2019/12/10,11:33:00,204.55,204.55,204.46,204.46,1666443
2019/12/10,11:34:00,204.46,204.50,204.39,204.40,22501
2019/12/10,11:35:00,204.41,204.49,204.38,204.47,23274
2019/12/10,11:36:00,204.47,204.48,204.38,204.39,8476
2019/12/10,11:37:00,204.39,204.41,204.36,204.39,9099
2019/12/10,11:38:00,204.39,204.47,204.37,204.46,35739
2019/12/10,11:39:00,204.46,204.46,204.38,204.40,19164
2019/12/10,11:40:00,204.39,204.43,204.39,204.43,9569
2019/12/10,11:41:00,204.43,204.44,204.38,204.41,20499
2019/12/10,11:42:00,204.41,204.46,204.39,204.46,13819
2019/12/10,11:43:00,204.46,204.52,204.43,204.51,16400
2019/12/10,11:44:00,204.51,204.53,204.48,204.50,27874
2019/12/10,11:45:00,204.50,204.52,204.48,204.48,9861
2019/12/10,11:46:00,204.48,204.52,204.43,204.50,12930
2019/12/10,11:47:00,204.51,204.54,204.51,204.52,12715
2019/12/10,11:48:00,204.52,204.57,204.51,204.55,22102
2019/12/10,11:49:00,204.56,204.56,204.46,204.46,22193
2019/12/10,11:50:00,204.46,204.47,204.45,204.46,8065
2019/12/10,11:51:00,204.46,204.50,204.46,204.47,6968
2019/12/10,11:52:00,204.47,204.47,204.43,204.46,8845
2019/12/10,11:53:00,204.46,204.48,204.45,204.45,5186
2019/12/10,11:54:00,204.45,204.47,204.44,204.47,4519
2019/12/10,11:55:00,204.47,204.48,204.46,204.46,4627
2019/12/10,11:56:00,204.46,204.46,204.42,204.42,4161
2019/12/10,11:57:00,204.42,204.42,204.35,204.35,29202
2019/12/10,11:58:00,204.35,204.38,204.30,204.30,41886
2019/12/10,11:59:00,204.30,204.36,204.30,204.34,127511
2019/12/10,12:00:00,204.34,204.40,204.34,204.40,16582
2019/12/10,12:01:00,204.40,204.40,204.35,204.37,21381
2019/12/10,12:02:00,204.37,204.38,204.32,204.32,10255
2019/12/10,12:03:00,204.31,204.32,204.28,204.31,32013
2019/12/10,12:04:00,204.31,204.37,204.31,204.36,13577
2019/12/10,12:05:00,204.35,204.36,204.34,204.34,3589
2019/12/10,12:06:00,204.33,204.38,204.33,204.34,8441
2019/12/10,12:07:00,204.34,204.36,204.32,204.36,3664
2019/12/10,12:08:00,204.36,204.37,204.33,204.35,6097
2019/12/10,12:09:00,204.35,204.35,204.26,204.27,25942
2019/12/10,12:10:00,204.26,204.32,204.26,204.28,46816
2019/12/10,12:11:00,204.28,204.29,204.24,204.29,15808
2019/12/10,12:12:00,204.29,204.32,204.29,204.30,9529
2019/12/10,12:13:00,204.30,204.30,204.26,204.30,15224
2019/12/10,12:14:00,204.30,204.32,204.30,204.32,15875
2019/12/10,12:15:00,204.32,204.33,204.29,204.29,7230
2019/12/10,12:16:00,204.28,204.31,204.23,204.31,21794
2019/12/10,12:17:00,204.31,204.33,204.30,204.31,17071
2019/12/10,12:18:00,204.31,204.32,204.29,204.32,12351
2019/12/10,12:19:00,204.32,204.33,204.30,204.32,7884
2019/12/10,12:20:00,204.32,204.35,204.31,204.35,14936
2019/12/10,12:21:00,204.35,204.38,204.28,204.31,23477
2019/12/10,12:22:00,204.29,204.30,204.25,204.30,19885
2019/12/10,12:23:00,204.30,204.31,204.21,204.24,12558
2019/12/10,12:24:00,204.22,204.25,204.22,204.23,9416
2019/12/10,12:25:00,204.23,204.26,204.18,204.23,74822
2019/12/10,12:26:00,204.23,204.25,204.18,204.22,71539
2019/12/10,12:27:00,204.22,204.22,204.13,204.13,80240
2019/12/10,12:28:00,204.13,204.14,204.11,204.14,26074
2019/12/10,12:29:00,204.14,204.20,204.14,204.16,19954
2019/12/10,12:30:00,204.16,204.16,204.13,204.14,13589
2019/12/10,12:31:00,204.14,204.20,204.12,204.20,219273
2019/12/10,12:32:00,204.19,204.22,204.19,204.21,11569
2019/12/10,12:33:00,204.21,204.21,204.19,204.20,3153
2019/12/10,12:34:00,204.19,204.27,204.19,204.25,25243
2019/12/10,12:35:00,204.25,204.27,204.22,204.25,18840
2019/12/10,12:36:00,204.25,204.26,204.24,204.24,4432
2019/12/10,12:37:00,204.24,204.25,204.19,204.25,14043
2019/12/10,12:38:00,204.25,204.26,204.24,204.25,103743
2019/12/10,12:39:00,204.25,204.25,204.23,204.25,623273
2019/12/10,12:40:00,204.25,204.27,204.23,204.25,5149
2019/12/10,12:41:00,204.25,204.25,204.20,204.22,7632
2019/12/10,12:42:00,204.22,204.25,204.21,204.22,5213
2019/12/10,12:43:00,204.23,204.24,204.21,204.21,5347
2019/12/10,12:44:00,204.21,204.22,204.19,204.20,533203
2019/12/10,12:45:00,204.20,204.22,204.19,204.20,7040
2019/12/10,12:46:00,204.20,204.20,204.19,204.19,3042
2019/12/10,12:47:00,204.19,204.22,204.18,204.21,11322
2019/12/10,12:48:00,204.20,204.20,204.18,204.18,4102
2019/12/10,12:49:00,204.17,204.22,204.17,204.21,35175
2019/12/10,12:50:00,204.21,204.21,204.17,204.18,9781
2019/12/10,12:51:00,204.18,204.19,204.17,204.17,10584
2019/12/10,12:52:00,204.17,204.17,204.14,204.14,11827
2019/12/10,12:53:00,204.14,204.23,204.11,204.18,52520
2019/12/10,12:54:00,204.18,204.20,204.17,204.19,8355
2019/12/10,12:55:00,204.19,204.20,204.19,204.20,3173
2019/12/10,12:56:00,204.19,204.19,204.15,204.19,21288
2019/12/10,12:57:00,204.18,204.26,204.16,204.25,11539
2019/12/10,12:58:00,204.26,204.31,204.26,204.30,93088
2019/12/10,12:59:00,204.30,204.38,204.30,204.36,87772
2019/12/10,13:00:00,204.36,204.36,204.32,204.34,21440
2019/12/10,13:01:00,204.34,204.43,204.34,204.42,83817
2019/12/10,13:02:00,204.42,204.45,204.42,204.45,36196
2019/12/10,13:03:00,204.45,204.46,204.44,204.44,9395
2019/12/10,13:04:00,204.44,204.46,204.44,204.45,19148
2019/12/10,13:05:00,204.45,204.45,204.41,204.41,13326
2019/12/10,13:06:00,204.41,204.43,204.40,204.43,14228
2019/12/10,13:07:00,204.43,204.46,204.42,204.43,29410
2019/12/10,13:08:00,204.43,204.44,204.42,204.42,6299
2019/12/10,13:09:00,204.44,204.46,204.44,204.45,19916
2019/12/10,13:10:00,204.45,204.46,204.44,204.45,14206
2019/12/10,13:11:00,204.45,204.48,204.44,204.44,109892
2019/12/10,13:12:00,204.44,204.45,204.43,204.45,13089
2019/12/10,13:13:00,204.45,204.51,204.45,204.51,34417
2019/12/10,13:14:00,204.51,204.53,204.49,204.50,22294
2019/12/10,13:15:00,204.50,204.50,204.45,204.45,14290
2019/12/10,13:16:00,204.46,204.47,204.44,204.46,35876
2019/12/10,13:17:00,204.46,204.47,204.44,204.46,8177
2019/12/10,13:18:00,204.46,204.46,204.44,204.44,7530
2019/12/10,13:19:00,204.44,204.46,204.44,204.46,6312
2019/12/10,13:20:00,204.46,204.47,204.44,204.47,47809
2019/12/10,13:21:00,204.47,204.47,204.43,204.44,4868
2019/12/10,13:22:00,204.44,204.44,204.41,204.41,19936
2019/12/10,13:23:00,204.41,204.42,204.40,204.40,8990
2019/12/10,13:24:00,204.40,204.44,204.40,204.43,8667
2019/12/10,13:25:00,204.43,204.45,204.42,204.44,12532
2019/12/10,13:26:00,204.44,204.45,204.41,204.41,6983
2019/12/10,13:27:00,204.41,204.42,204.39,204.39,9728
2019/12/10,13:28:00,204.38,204.39,204.36,204.36,10603
2019/12/10,13:29:00,204.36,204.39,204.36,204.37,14902
2019/12/10,13:30:00,204.37,204.39,204.35,204.39,10919
2019/12/10,13:31:00,204.39,204.40,204.37,204.39,8492
2019/12/10,13:32:00,204.39,204.39,204.33,204.36,24267
2019/12/10,13:33:00,204.35,204.37,204.33,204.36,10551
2019/12/10,13:34:00,204.36,204.39,204.36,204.37,12328
2019/12/10,13:35:00,204.36,204.39,204.36,204.37,14586
2019/12/10,13:36:00,204.38,204.41,204.38,204.41,9678
2019/12/10,13:37:00,204.40,204.41,204.36,204.38,10949
2019/12/10,13:38:00,204.37,204.39,204.35,204.35,13885
2019/12/10,13:39:00,204.35,204.39,204.35,204.39,8586
2019/12/10,13:40:00,204.39,204.40,204.38,204.40,9103
2019/12/10,13:41:00,204.40,204.40,204.35,204.35,7749
2019/12/10,13:42:00,204.35,204.38,204.35,204.38,13252
2019/12/10,13:43:00,204.37,204.37,204.34,204.34,7566
2019/12/10,13:44:00,204.34,204.37,204.34,204.34,14940
2019/12/10,13:45:00,204.34,204.36,204.34,204.36,5641
2019/12/10,13:46:00,204.36,204.36,204.34,204.35,11069
2019/12/10,13:47:00,204.35,204.37,204.32,204.32,370485
2019/12/10,13:48:00,204.32,204.35,204.32,204.32,20046
2019/12/10,13:49:00,204.31,204.33,204.31,204.31,6053
2019/12/10,13:50:00,204.31,204.32,204.31,204.31,2629
2019/12/10,13:51:00,204.31,204.31,204.29,204.29,23101
2019/12/10,13:52:00,204.28,204.29,204.26,204.27,438057
2019/12/10,13:53:00,204.27,204.29,204.27,204.27,19826
2019/12/10,13:54:00,204.27,204.27,204.19,204.23,29891
2019/12/10,13:55:00,204.22,204.25,204.22,204.23,52947
2019/12/10,13:56:00,204.23,204.24,204.20,204.22,11223
2019/12/10,13:57:00,204.23,204.23,204.21,204.22,8409
2019/12/10,13:58:00,204.21,204.22,204.20,204.21,6464
2019/12/10,13:59:00,204.22,204.22,204.20,204.20,25959
2019/12/10,14:00:00,204.21,204.22,204.20,204.20,7412
2019/12/10,14:01:00,204.20,204.24,204.19,204.21,19119
2019/12/10,14:02:00,204.20,204.22,204.17,204.22,6719
2019/12/10,14:03:00,204.23,204.23,204.19,204.22,10524
2019/12/10,14:04:00,204.22,204.24,204.21,204.23,17051
2019/12/10,14:05:00,204.22,204.23,204.21,204.21,21393
2019/12/10,14:06:00,204.22,204.22,204.21,204.22,8937
2019/12/10,14:07:00,204.23,204.30,204.23,204.29,18791
2019/12/10,14:08:00,204.29,204.36,204.29,204.34,18277
2019/12/10,14:09:00,204.34,204.35,204.31,204.32,8557
2019/12/10,14:10:00,204.32,204.34,204.31,204.32,22411
2019/12/10,14:11:00,204.31,204.34,204.30,204.33,11786
2019/12/10,14:12:00,204.33,204.35,204.32,204.34,116000
2019/12/10,14:13:00,204.34,204.38,204.34,204.35,15155
2019/12/10,14:14:00,204.35,204.36,204.34,204.36,2557
2019/12/10,14:15:00,204.37,204.39,204.36,204.38,9975
2019/12/10,14:16:00,204.38,204.39,204.31,204.31,28023
2019/12/10,14:17:00,204.31,204.34,204.31,204.33,13140
2019/12/10,14:18:00,204.33,204.35,204.32,204.35,8896
2019/12/10,14:19:00,204.35,204.36,204.35,204.35,10501
2019/12/10,14:20:00,204.35,204.36,204.34,204.35,22731
2019/12/10,14:21:00,204.35,204.37,204.32,204.32,13389
2019/12/10,14:22:00,204.32,204.33,204.29,204.30,8346
2019/12/10,14:23:00,204.30,204.32,204.28,204.32,18019
2019/12/10,14:24:00,204.31,204.32,204.29,204.30,14551
2019/12/10,14:25:00,204.30,204.30,204.28,204.29,39232
2019/12/10,14:26:00,204.29,204.31,204.29,204.29,7505
2019/12/10,14:27:00,204.29,204.29,204.24,204.26,20084
2019/12/10,14:28:00,204.26,204.27,204.23,204.24,19639
2019/12/10,14:29:00,204.22,204.25,204.22,204.22,7758
2019/12/10,14:30:00,204.22,204.24,204.21,204.22,11476
2019/12/10,14:31:00,204.21,204.28,204.21,204.28,16799
2019/12/10,14:32:00,204.28,204.32,204.27,204.31,41169
2019/12/10,14:33:00,204.30,204.31,204.27,204.27,16733
2019/12/10,14:34:00,204.27,204.29,204.25,204.26,14243
2019/12/10,14:35:00,204.25,204.28,204.25,204.26,16245
2019/12/10,14:36:00,204.27,204.27,204.17,204.20,19323
2019/12/10,14:37:00,204.20,204.21,204.18,204.18,7430
2019/12/10,14:38:00,204.18,204.18,204.16,204.17,7509
2019/12/10,14:39:00,204.17,204.18,204.16,204.16,11566
2019/12/10,14:40:00,204.16,204.18,204.15,204.17,22044
2019/12/10,14:41:00,204.16,204.17,204.15,204.16,7479
2019/12/10,14:42:00,204.16,204.17,204.13,204.14,13174
2019/12/10,14:43:00,204.14,204.16,204.11,204.16,39763
2019/12/10,14:44:00,204.16,204.18,204.15,204.17,8854
2019/12/10,14:45:00,204.17,204.20,204.17,204.18,20020
2019/12/10,14:46:00,204.19,204.20,204.15,204.18,10381
2019/12/10,14:47:00,204.18,204.20,204.17,204.17,12136
2019/12/10,14:48:00,204.16,204.17,204.10,204.14,27140
2019/12/10,14:49:00,204.15,204.20,204.15,204.16,5556
2019/12/10,14:50:00,204.16,204.17,204.13,204.17,18441
2019/12/10,14:51:00,204.17,204.19,204.17,204.19,3009
2019/12/10,14:52:00,204.19,204.24,204.19,204.23,12428
2019/12/10,14:53:00,204.23,204.24,204.20,204.20,3431
2019/12/10,14:54:00,204.21,204.24,204.19,204.22,13742
2019/12/10,14:55:00,204.22,204.22,204.21,204.21,7637
2019/12/10,14:56:00,204.21,204.23,204.20,204.23,4614
2019/12/10,14:57:00,204.21,204.25,204.21,204.24,7157
2019/12/10,14:58:00,204.24,204.25,204.23,204.24,5326
2019/12/10,14:59:00,204.24,204.25,204.22,204.23,6237
2019/12/10,15:00:00,204.23,204.24,204.22,204.22,4177
2019/12/10,15:01:00,204.22,204.25,204.22,204.25,5002
2019/12/10,15:02:00,204.25,204.28,204.23,204.24,17349
2019/12/10,15:03:00,204.25,204.25,204.23,204.25,2847
2019/12/10,15:04:00,204.25,204.26,204.24,204.24,7437
2019/12/10,15:05:00,204.24,204.24,204.20,204.20,10224
2019/12/10,15:06:00,204.20,204.22,204.19,204.20,10190
2019/12/10,15:07:00,204.20,204.21,204.17,204.19,21304
2019/12/10,15:08:00,204.19,204.21,204.18,204.21,13083
2019/12/10,15:09:00,204.21,204.23,204.21,204.22,3798
2019/12/10,15:10:00,204.22,204.22,204.18,204.18,9736
2019/12/10,15:11:00,204.18,204.22,204.17,204.22,4709
2019/12/10,15:12:00,204.20,204.26,204.19,204.26,29866
2019/12/10,15:13:00,204.26,204.27,204.21,204.27,28440
2019/12/10,15:14:00,204.28,204.35,204.26,204.32,49233
2019/12/10,15:15:00,204.32,204.33,204.29,204.31,63133
2019/12/10,15:16:00,204.31,204.31,204.27,204.28,14898
2019/12/10,15:17:00,204.27,204.27,204.23,204.24,19079
2019/12/10,15:18:00,204.24,204.24,204.18,204.18,11630
2019/12/10,15:19:00,204.17,204.17,204.10,204.13,51013
2019/12/10,15:20:00,204.14,204.20,204.13,204.16,35407
2019/12/10,15:21:00,204.16,204.17,204.16,204.17,6475
2019/12/10,15:22:00,204.17,204.17,204.12,204.12,14076
2019/12/10,15:23:00,204.12,204.14,204.03,204.05,73774
2019/12/10,15:24:00,204.05,204.06,204.03,204.04,21675
2019/12/10,15:25:00,204.04,204.09,204.03,204.04,28177
2019/12/10,15:26:00,204.04,204.05,204.02,204.04,28412
2019/12/10,15:27:00,204.04,204.07,204.03,204.05,12393
2019/12/10,15:28:00,204.05,204.07,204.04,204.04,37423
2019/12/10,15:29:00,204.04,204.04,204.01,204.01,32125
2019/12/10,15:30:00,204.02,204.04,204.00,204.01,60094
2019/12/10,15:31:00,204.01,204.03,203.92,203.93,44500
2019/12/10,15:32:00,203.93,203.93,203.83,203.83,62660
2019/12/10,15:33:00,203.83,203.90,203.83,203.85,28893
2019/12/10,15:34:00,203.85,203.85,203.70,203.71,115297
2019/12/10,15:35:00,203.71,203.75,203.54,203.56,148952
2019/12/10,15:36:00,203.56,203.64,203.53,203.61,39839
2019/12/10,15:37:00,203.61,203.71,203.59,203.71,66367
2019/12/10,15:38:00,203.71,203.73,203.62,203.68,61706
2019/12/10,15:39:00,203.68,203.72,203.67,203.70,25984
2019/12/10,15:40:00,203.70,203.71,203.66,203.68,43412
2019/12/10,15:41:00,203.68,203.75,203.65,203.75,38929
2019/12/10,15:42:00,203.74,203.76,203.72,203.72,27957
2019/12/10,15:43:00,203.72,203.76,203.69,203.73,39798
2019/12/10,15:44:00,203.74,203.78,203.73,203.76,33639
2019/12/10,15:45:00,203.76,203.79,203.76,203.77,12449
2019/12/10,15:46:00,203.77,203.78,203.69,203.72,40703
2019/12/10,15:47:00,203.72,203.75,203.69,203.69,27287
2019/12/10,15:48:00,203.69,203.70,203.66,203.68,21962
2019/12/10,15:49:00,203.68,203.71,203.63,203.71,85661
2019/12/10,15:50:00,203.71,203.76,203.70,203.75,42192
2019/12/10,15:51:00,203.76,203.76,203.66,203.68,121308
2019/12/10,15:52:00,203.68,203.71,203.66,203.67,39573
2019/12/10,15:53:00,203.68,203.69,203.59,203.63,96507
2019/12/10,15:54:00,203.63,203.65,203.59,203.62,49467
2019/12/10,15:55:00,203.62,203.69,203.58,203.67,183636
2019/12/10,15:56:00,203.65,203.72,203.63,203.72,51602
2019/12/10,15:57:00,203.72,203.78,203.72,203.73,63968
2019/12/10,15:58:00,203.74,203.74,203.67,203.71,85768
2019/12/10,15:59:00,203.71,203.80,203.71,203.79,88966
2019/12/10,16:00:00,203.80,203.93,203.59,203.90,182850
2019/12/11,09:31:00,204.37,204.37,204.25,204.29,211382
2019/12/11,09:32:00,204.29,204.29,204.13,204.20,63023
2019/12/11,09:33:00,204.22,204.23,204.16,204.17,44302
2019/12/11,09:34:00,204.18,204.23,204.10,204.18,125872
2019/12/11,09:35:00,204.17,204.34,204.15,204.27,66918
2019/12/11,09:36:00,204.28,204.34,204.22,204.23,56042
2019/12/11,09:37:00,204.23,204.26,204.19,204.23,28338
2019/12/11,09:38:00,204.23,204.23,204.16,204.21,24871
2019/12/11,09:39:00,204.21,204.22,204.14,204.14,23624
2019/12/11,09:40:00,204.14,204.22,204.13,204.19,21310
2019/12/11,09:41:00,204.19,204.19,204.04,204.08,48131
2019/12/11,09:42:00,204.08,204.17,204.08,204.14,10927
2019/12/11,09:43:00,204.14,204.23,204.13,204.23,16282
2019/12/11,09:44:00,204.23,204.27,204.19,204.26,11289
2019/12/11,09:45:00,204.26,204.34,204.26,204.33,41417
2019/12/11,09:46:00,204.33,204.36,204.29,204.35,28228
2019/12/11,09:47:00,204.31,204.34,204.29,204.33,47458
2019/12/11,09:48:00,204.33,204.35,204.31,204.31,9193
2019/12/11,09:49:00,204.31,204.43,204.31,204.41,27912
2019/12/11,09:50:00,204.41,204.44,204.41,204.44,12862
2019/12/11,09:51:00,204.44,204.50,204.40,204.50,20007
2019/12/11,09:52:00,204.50,204.51,204.45,204.47,10579
2019/12/11,09:53:00,204.46,204.49,204.44,204.46,17175
2019/12/11,09:54:00,204.46,204.50,204.46,204.46,11476
2019/12/11,09:55:00,204.46,204.50,204.45,204.50,22251
2019/12/11,09:56:00,204.50,204.53,204.47,204.52,6956
2019/12/11,09:57:00,204.52,204.55,204.49,204.51,23935
2019/12/11,09:58:00,204.51,204.56,204.51,204.55,21256
2019/12/11,09:59:00,204.55,204.60,204.55,204.58,34840
2019/12/11,10:00:00,204.59,204.67,204.58,204.67,55475
2019/12/11,10:01:00,204.67,204.69,204.65,204.66,32541
2019/12/11,10:02:00,204.69,204.79,204.69,204.79,62508
2019/12/11,10:03:00,204.79,204.82,204.76,204.82,23815
2019/12/11,10:04:00,204.82,204.83,204.78,204.78,25572
2019/12/11,10:05:00,204.78,204.84,204.75,204.76,31351
2019/12/11,10:06:00,204.77,204.82,204.74,204.75,32383
2019/12/11,10:07:00,204.75,204.75,204.67,204.67,64183
2019/12/11,10:08:00,204.68,204.68,204.61,204.67,26906
2019/12/11,10:09:00,204.67,204.70,204.65,204.66,36771
2019/12/11,10:10:00,204.66,204.71,204.66,204.67,12321
2019/12/11,10:11:00,204.67,204.73,204.67,204.70,24020
2019/12/11,10:12:00,204.69,204.75,204.69,204.71,18766
2019/12/11,10:13:00,204.71,204.72,204.69,204.69,16101
2019/12/11,10:14:00,204.69,204.71,204.66,204.67,22566
2019/12/11,10:15:00,204.67,204.67,204.62,204.64,8172
2019/12/11,10:16:00,204.64,204.67,204.63,204.66,10177
2019/12/11,10:17:00,204.66,204.67,204.64,204.67,18079
2019/12/11,10:18:00,204.67,204.70,204.66,204.66,30497
2019/12/11,10:19:00,204.66,204.66,204.61,204.62,12017
2019/12/11,10:20:00,204.61,204.66,204.61,204.64,9988
2019/12/11,10:21:00,204.64,204.67,204.62,204.63,19010
2019/12/11,10:22:00,204.64,204.66,204.63,204.64,8849
2019/12/11,10:23:00,204.63,204.64,204.58,204.60,20294
2019/12/11,10:24:00,204.60,204.63,204.58,204.60,16278
2019/12/11,10:25:00,204.60,204.65,204.60,204.64,11284
2019/12/11,10:26:00,204.64,204.64,204.60,204.62,10045
2019/12/11,10:27:00,204.62,204.62,204.56,204.60,16343
2019/12/11,10:28:00,204.60,204.66,204.60,204.65,17688
2019/12/11,10:29:00,204.65,204.65,204.62,204.62,11638
2019/12/11,10:30:00,204.62,204.63,204.59,204.61,42433
2019/12/11,10:31:00,204.62,204.62,204.53,204.59,36282
2019/12/11,10:32:00,204.59,204.60,204.51,204.53,34212
2019/12/11,10:33:00,204.52,204.58,204.49,204.57,39075
2019/12/11,10:34:00,204.57,204.57,204.51,204.54,11775
2019/12/11,10:35:00,204.54,204.57,204.53,204.53,23231
2019/12/11,10:36:00,204.53,204.56,204.49,204.55,91231
2019/12/11,10:37:00,204.55,204.55,204.51,204.53,15883
2019/12/11,10:38:00,204.52,204.55,204.52,204.53,5205
2019/12/11,10:39:00,204.52,204.55,204.52,204.55,7403
2019/12/11,10:40:00,204.54,204.55,204.51,204.53,427304
2019/12/11,10:41:00,204.53,204.60,204.53,204.60,9665
2019/12/11,10:42:00,204.60,204.64,204.59,204.62,10680
2019/12/11,10:43:00,204.62,204.69,204.61,204.67,24211
2019/12/11,10:44:00,204.67,204.67,204.63,204.64,11946
2019/12/11,10:45:00,204.64,204.64,204.54,204.55,16696
2019/12/11,10:46:00,204.57,204.59,204.54,204.57,14923
2019/12/11,10:47:00,204.57,204.62,204.57,204.61,11392
2019/12/11,10:48:00,204.61,204.64,204.56,204.57,14405
2019/12/11,10:49:00,204.57,204.58,204.52,204.52,29956
2019/12/11,10:50:00,204.53,204.57,204.53,204.53,6925
2019/12/11,10:51:00,204.52,204.56,204.50,204.56,10550
2019/12/11,10:52:00,204.56,204.56,204.51,204.52,15603
2019/12/11,10:53:00,204.52,204.53,204.46,204.47,13463
2019/12/11,10:54:00,204.46,204.47,204.40,204.43,74287
2019/12/11,10:55:00,204.41,204.45,204.41,204.43,10256
2019/12/11,10:56:00,204.43,204.44,204.41,204.41,15272
2019/12/11,10:57:00,204.41,204.47,204.40,204.47,25357
2019/12/11,10:58:00,204.48,204.49,204.44,204.46,15762
2019/12/11,10:59:00,204.46,204.48,204.43,204.43,4148
2019/12/11,11:00:00,204.43,204.44,204.39,204.42,23817
2019/12/11,11:01:00,204.42,204.45,204.39,204.39,17009
2019/12/11,11:02:00,204.39,204.39,204.26,204.30,121055
2019/12/11,11:03:00,204.30,204.30,204.21,204.27,35253
2019/12/11,11:04:00,204.26,204.29,204.24,204.28,34331
2019/12/11,11:05:00,204.28,204.37,204.28,204.35,64443
2019/12/11,11:06:00,204.34,204.43,204.32,204.43,28217
2019/12/11,11:07:00,204.43,204.44,204.40,204.40,17524
2019/12/11,11:08:00,204.40,204.41,204.37,204.40,14329
2019/12/11,11:09:00,204.40,204.42,204.38,204.41,6316
2019/12/11,11:10:00,204.41,204.43,204.41,204.42,9206
2019/12/11,11:11:00,204.42,204.45,204.42,204.44,32235
2019/12/11,11:12:00,204.43,204.44,204.40,204.44,8385
2019/12/11,11:13:00,204.44,204.47,204.43,204.47,10457
2019/12/11,11:14:00,204.47,204.49,204.46,204.48,25345
2019/12/11,11:15:00,204.48,204.53,204.47,204.47,24252
2019/12/11,11:16:00,204.47,204.53,204.46,204.51,22469
2019/12/11,11:17:00,204.51,204.54,204.49,204.54,10807
2019/12/11,11:18:00,204.54,204.55,204.52,204.53,33081
2019/12/11,11:19:00,204.52,204.56,204.52,204.54,17292
2019/12/11,11:20:00,204.54,204.56,204.51,204.54,19318
2019/12/11,11:21:00,204.54,204.57,204.53,204.53,8267
2019/12/11,11:22:00,204.53,204.53,204.48,204.48,11368
2019/12/11,11:23:00,204.49,204.52,204.48,204.52,13114
2019/12/11,11:24:00,204.51,204.57,204.51,204.56,26534
2019/12/11,11:25:00,204.55,204.58,204.55,204.57,14684
2019/12/11,11:26:00,204.57,204.58,204.55,204.56,18299
2019/12/11,11:27:00,204.57,204.57,204.55,204.56,7243
2019/12/11,11:28:00,204.56,204.57,204.52,204.53,6934
2019/12/11,11:29:00,204.53,204.55,204.53,204.53,26075
2019/12/11,11:30:00,204.53,204.55,204.51,204.54,30386
2019/12/11,11:31:00,204.53,204.60,204.53,204.56,58106
2019/12/11,11:32:00,204.56,204.57,204.53,204.56,32312
2019/12/11,11:33:00,204.56,204.57,204.51,204.55,62009
2019/12/11,11:34:00,204.55,204.56,204.54,204.55,28299
2019/12/11,11:35:00,204.55,204.57,204.50,204.50,28955
2019/12/11,11:36:00,204.50,204.52,204.47,204.52,24012
2019/12/11,11:37:00,204.52,204.54,204.49,204.51,23426
2019/12/11,11:38:00,204.51,204.54,204.50,204.54,16404
2019/12/11,11:39:00,204.55,204.56,204.55,204.56,20296
2019/12/11,11:40:00,204.56,204.56,204.54,204.56,11603
2019/12/11,11:41:00,204.56,204.62,204.55,204.61,14622
2019/12/11,11:42:00,204.60,204.62,204.59,204.60,13472
2019/12/11,11:43:00,204.58,204.60,204.58,204.59,7493
2019/12/11,11:44:00,204.59,204.59,204.56,204.58,17052
2019/12/11,11:45:00,204.58,204.61,204.57,204.60,829828
2019/12/11,11:46:00,204.60,204.60,204.58,204.59,421561
2019/12/11,11:47:00,204.59,204.59,204.56,204.57,421418
2019/12/11,11:48:00,204.58,204.60,204.57,204.57,6882
2019/12/11,11:49:00,204.57,204.57,204.56,204.57,2155
2019/12/11,11:50:00,204.57,204.58,204.56,204.57,13750
2019/12/11,11:51:00,204.58,204.58,204.55,204.56,9439
2019/12/11,11:52:00,204.56,204.57,204.55,204.55,6738
2019/12/11,11:53:00,204.54,204.56,204.53,204.55,12327
2019/12/11,11:54:00,204.55,204.56,204.54,204.55,8319
2019/12/11,11:55:00,204.55,204.57,204.55,204.57,19316
2019/12/11,11:56:00,204.57,204.58,204.55,204.55,4325
2019/12/11,11:57:00,204.55,204.55,204.49,204.49,27380
2019/12/11,11:58:00,204.49,204.50,204.44,204.47,15433
2019/12/11,11:59:00,204.47,204.48,204.38,204.39,13204
2019/12/11,12:00:00,204.38,204.38,204.32,204.38,22000
2019/12/11,12:01:00,204.37,204.40,204.33,204.40,16635
2019/12/11,12:02:00,204.41,204.43,204.39,204.39,16184
2019/12/11,12:03:00,204.40,204.40,204.38,204.39,7083
2019/12/11,12:04:00,204.39,204.43,204.39,204.43,10406
2019/12/11,12:05:00,204.42,204.43,204.41,204.43,12031
2019/12/11,12:06:00,204.43,204.43,204.38,204.40,6584
2019/12/11,12:07:00,204.39,204.42,204.39,204.42,9058
2019/12/11,12:08:00,204.41,204.41,204.36,204.37,4890
2019/12/11,12:09:00,204.37,204.39,204.36,204.38,12211
2019/12/11,12:10:00,204.39,204.41,204.37,204.39,14598
2019/12/11,12:11:00,204.40,204.40,204.37,204.37,6980
2019/12/11,12:12:00,204.36,204.38,204.36,204.37,13629
2019/12/11,12:13:00,204.37,204.39,204.36,204.37,12855
2019/12/11,12:14:00,204.37,204.39,204.33,204.36,18223
2019/12/11,12:15:00,204.36,204.37,204.32,204.33,21566
2019/12/11,12:16:00,204.34,204.41,204.33,204.41,11324
2019/12/11,12:17:00,204.41,204.41,204.37,204.38,18604
2019/12/11,12:18:00,204.38,204.42,204.38,204.41,16379
2019/12/11,12:19:00,204.40,204.42,204.39,204.42,14310
2019/12/11,12:20:00,204.42,204.45,204.42,204.42,40416
2019/12/11,12:21:00,204.42,204.42,204.38,204.39,5850
2019/12/11,12:22:00,204.39,204.40,204.38,204.39,4265
2019/12/11,12:23:00,204.38,204.39,204.38,204.38,4299
2019/12/11,12:24:00,204.38,204.39,204.37,204.38,13142
2019/12/11,12:25:00,204.38,204.39,204.35,204.35,16954
2019/12/11,12:26:00,204.35,204.37,204.34,204.35,7470
2019/12/11,12:27:00,204.34,204.38,204.33,204.37,22748
2019/12/11,12:28:00,204.38,204.39,204.37,204.37,6765
2019/12/11,12:29:00,204.37,204.38,204.36,204.37,6615
2019/12/11,12:30:00,204.38,204.39,204.35,204.36,18676
2019/12/11,12:31:00,204.36,204.37,204.33,204.35,69242
2019/12/11,12:32:00,204.35,204.35,204.31,204.33,18509
2019/12/11,12:33:00,204.33,204.39,204.32,204.39,20531
2019/12/11,12:34:00,204.39,204.40,204.38,204.39,17288
2019/12/11,12:35:00,204.39,204.41,204.36,204.38,16144
2019/12/11,12:36:00,204.38,204.38,204.36,204.38,8989
2019/12/11,12:37:00,204.38,204.38,204.28,204.30,27263
2019/12/11,12:38:00,204.30,204.33,204.29,204.30,8905
2019/12/11,12:39:00,204.30,204.32,204.29,204.32,10566
2019/12/11,12:40:00,204.32,204.33,204.29,204.29,10368
2019/12/11,12:41:00,204.29,204.31,204.29,204.31,6693
2019/12/11,12:42:00,204.31,204.31,204.28,204.30,6894
2019/12/11,12:43:00,204.30,204.30,204.28,204.29,6895
2019/12/11,12:44:00,204.29,204.32,204.29,204.29,37833
2019/12/11,12:45:00,204.28,204.28,204.23,204.24,10869
2019/12/11,12:46:00,204.25,204.32,204.24,204.27,24413
2019/12/11,12:47:00,204.27,204.30,204.26,204.29,5541
2019/12/11,12:48:00,204.29,204.32,204.29,204.32,4858
2019/12/11,12:49:00,204.32,204.33,204.29,204.33,5972
2019/12/11,12:50:00,204.34,204.35,204.32,204.32,7312
2019/12/11,12:51:00,204.32,204.35,204.31,204.32,13707
2019/12/11,12:52:00,204.32,204.33,204.31,204.32,5638
2019/12/11,12:53:00,204.32,204.32,204.30,204.32,3576
2019/12/11,12:54:00,204.32,204.36,204.31,204.34,7610
2019/12/11,12:55:00,204.34,204.35,204.29,204.30,5079
2019/12/11,12:56:00,204.30,204.32,204.30,204.32,3492
2019/12/11,12:57:00,204.32,204.34,204.32,204.33,3541
2019/12/11,12:58:00,204.33,204.36,204.33,204.35,4462
2019/12/11,12:59:00,204.36,204.39,204.36,204.38,8378
2019/12/11,13:00:00,204.38,204.40,204.37,204.38,14366
2019/12/11,13:01:00,204.37,204.38,204.31,204.34,21370
2019/12/11,13:02:00,204.34,204.39,204.33,204.35,76685
2019/12/11,13:03:00,204.35,204.38,204.35,204.36,6069
2019/12/11,13:04:00,204.36,204.39,204.36,204.39,6109
2019/12/11,13:05:00,204.39,204.39,204.33,204.33,4722
2019/12/11,13:06:00,204.33,204.34,204.31,204.32,8892
2019/12/11,13:07:00,204.32,204.35,204.31,204.33,12134
2019/12/11,13:08:00,204.33,204.35,204.32,204.33,5739
2019/12/11,13:09:00,204.32,204.33,204.32,204.32,4751
2019/12/11,13:10:00,204.32,204.34,204.32,204.32,12919
2019/12/11,13:11:00,204.32,204.35,204.31,204.34,29671
2019/12/11,13:12:00,204.34,204.35,204.33,204.35,42386
2019/12/11,13:13:00,204.35,204.38,204.35,204.36,5532
2019/12/11,13:14:00,204.36,204.37,204.36,204.37,6524
2019/12/11,13:15:00,204.37,204.39,204.36,204.39,19515
2019/12/11,13:16:00,204.38,204.41,204.37,204.40,6557
2019/12/11,13:17:00,204.40,204.43,204.40,204.43,12676
2019/12/11,13:18:00,204.43,204.43,204.40,204.41,17399
2019/12/11,13:19:00,204.41,204.43,204.40,204.40,3555
2019/12/11,13:20:00,204.40,204.44,204.40,204.43,11861
2019/12/11,13:21:00,204.43,204.45,204.42,204.45,71331
2019/12/11,13:22:00,204.44,204.44,204.42,204.42,7268
2019/12/11,13:23:00,204.42,204.42,204.39,204.41,9092
2019/12/11,13:24:00,204.41,204.44,204.40,204.41,6155
2019/12/11,13:25:00,204.41,204.41,204.39,204.41,8857
2019/12/11,13:26:00,204.41,204.46,204.41,204.45,4875
2019/12/11,13:27:00,204.45,204.50,204.45,204.49,21307
2019/12/11,13:28:00,204.49,204.51,204.49,204.49,17650
2019/12/11,13:29:00,204.49,204.50,204.47,204.48,10537
2019/12/11,13:30:00,204.48,204.50,204.48,204.50,7800
2019/12/11,13:31:00,204.50,204.52,204.49,204.50,27236
2019/12/11,13:32:00,204.50,204.51,204.48,204.50,68757
2019/12/11,13:33:00,204.50,204.51,204.47,204.48,76459
2019/12/11,13:34:00,204.48,204.48,204.45,204.47,7251
2019/12/11,13:35:00,204.47,204.49,204.47,204.49,4621
2019/12/11,13:36:00,204.50,204.52,204.48,204.49,11350
2019/12/11,13:37:00,204.49,204.49,204.49,204.49,208621
2019/12/11,13:38:00,204.50,204.50,204.46,204.46,16640
2019/12/11,13:39:00,204.46,204.46,204.43,204.43,18428
2019/12/11,13:40:00,204.44,204.45,204.38,204.38,27486
2019/12/11,13:41:00,204.39,204.42,204.38,204.39,17730
2019/12/11,13:42:00,204.42,204.42,204.39,204.40,14096
2019/12/11,13:43:00,204.40,204.42,204.39,204.42,2589
2019/12/11,13:44:00,204.42,204.44,204.42,204.43,3121
2019/12/11,13:45:00,204.43,204.44,204.43,204.43,188352
2019/12/11,13:46:00,204.42,204.44,204.41,204.43,5679
2019/12/11,13:47:00,204.43,204.44,204.41,204.44,3632
2019/12/11,13:48:00,204.44,204.45,204.43,204.45,13525
2019/12/11,13:49:00,204.45,204.47,204.44,204.46,13642
2019/12/11,13:50:00,204.46,204.49,204.45,204.49,16493
2019/12/11,13:51:00,204.49,204.52,204.49,204.51,17560
2019/12/11,13:52:00,204.51,204.51,204.49,204.50,10640
2019/12/11,13:53:00,204.50,204.50,204.49,204.49,17604
2019/12/11,13:54:00,204.49,204.51,204.49,204.51,9220
2019/12/11,13:55:00,204.51,204.52,204.47,204.49,376449
2019/12/11,13:56:00,204.49,204.50,204.47,204.47,6707
2019/12/11,13:57:00,204.47,204.47,204.45,204.46,16102
2019/12/11,13:58:00,204.46,204.49,204.46,204.49,19281
2019/12/11,13:59:00,204.49,204.50,204.47,204.47,63804
2019/12/11,14:00:00,204.47,204.52,204.46,204.51,40652
2019/12/11,14:01:00,204.51,204.51,204.35,204.45,169402
2019/12/11,14:02:00,204.45,204.56,204.43,204.56,51873
2019/12/11,14:03:00,204.56,204.60,204.52,204.59,63258
2019/12/11,14:04:00,204.59,204.67,204.57,204.67,81725
2019/12/11,14:05:00,204.65,204.72,204.65,204.70,30251
2019/12/11,14:06:00,204.71,204.78,204.71,204.77,33500
2019/12/11,14:07:00,204.77,204.84,204.76,204.82,52113
2019/12/11,14:08:00,204.82,204.83,204.72,204.75,27960
2019/12/11,14:09:00,204.75,204.78,204.72,204.77,94443
2019/12/11,14:10:00,204.77,204.79,204.76,204.79,21172
2019/12/11,14:11:00,204.79,204.79,204.69,204.73,28255
2019/12/11,14:12:00,204.73,204.75,204.72,204.72,11141
2019/12/11,14:13:00,204.72,204.75,204.72,204.74,14118
2019/12/11,14:14:00,204.73,204.75,204.72,204.73,33173
2019/12/11,14:15:00,204.72,204.74,204.69,204.69,16886
2019/12/11,14:16:00,204.69,204.74,204.67,204.71,41504
2019/12/11,14:17:00,204.71,204.75,204.71,204.75,6920
2019/12/11,14:18:00,204.75,204.82,204.74,204.79,34568
2019/12/11,14:19:00,204.80,204.90,204.80,204.85,85836
2019/12/11,14:20:00,204.85,204.86,204.83,204.84,22688
2019/12/11,14:21:00,204.85,204.88,204.85,204.85,13870
2019/12/11,14:22:00,204.85,204.85,204.80,204.83,35966
2019/12/11,14:23:00,204.83,204.83,204.80,204.83,14835
2019/12/11,14:24:00,204.83,204.94,204.82,204.94,50499
2019/12/11,14:25:00,204.94,204.97,204.89,204.89,28852
2019/12/11,14:26:00,204.89,204.92,204.85,204.86,12382
2019/12/11,14:27:00,204.86,204.86,204.80,204.81,31943
2019/12/11,14:28:00,204.81,204.83,204.80,204.80,19664
2019/12/11,14:29:00,204.80,204.82,204.79,204.80,20514
2019/12/11,14:30:00,204.80,204.82,204.80,204.81,18774
2019/12/11,14:31:00,204.81,204.83,204.79,204.83,13589
2019/12/11,14:32:00,204.83,204.85,204.82,204.83,17538
2019/12/11,14:33:00,204.83,204.83,204.80,204.80,24415
2019/12/11,14:34:00,204.80,204.81,204.72,204.72,30030
2019/12/11,14:35:00,204.73,204.77,204.72,204.77,18337
2019/12/11,14:36:00,204.77,204.79,204.75,204.75,6882
2019/12/11,14:37:00,204.75,204.77,204.75,204.75,16321
2019/12/11,14:38:00,204.75,204.85,204.75,204.85,45804
2019/12/11,14:39:00,204.85,204.94,204.85,204.93,132811
2019/12/11,14:40:00,204.93,204.93,204.86,204.87,38872
2019/12/11,14:41:00,204.87,204.88,204.71,204.84,83190
2019/12/11,14:42:00,204.83,204.99,204.83,204.97,104660
2019/12/11,14:43:00,204.96,204.97,204.86,204.95,66954
2019/12/11,14:44:00,204.95,205.01,204.90,204.92,133916
2019/12/11,14:45:00,204.92,204.98,204.92,204.93,128087
2019/12/11,14:46:00,204.94,204.94,204.82,204.87,70955
2019/12/11,14:47:00,204.87,204.91,204.82,204.91,30134
2019/12/11,14:48:00,204.91,204.95,204.87,204.93,15088
2019/12/11,14:49:00,204.92,204.94,204.89,204.92,20943
2019/12/11,14:50:00,204.92,204.94,204.88,204.92,15894
2019/12/11,14:51:00,204.92,204.95,204.91,204.92,13805
2019/12/11,14:52:00,204.91,204.91,204.84,204.86,15975
2019/12/11,14:53:00,204.86,204.93,204.86,204.93,8240
2019/12/11,14:54:00,204.93,205.07,204.92,205.04,43990
2019/12/11,14:55:00,205.04,205.04,204.98,205.02,36563
2019/12/11,14:56:00,205.02,205.10,205.02,205.07,68963
2019/12/11,14:57:00,205.07,205.09,205.05,205.07,25721
2019/12/11,14:58:00,205.07,205.10,205.07,205.10,30379
2019/12/11,14:59:00,205.09,205.10,205.06,205.06,10561
2019/12/11,15:00:00,205.06,205.11,205.05,205.10,54291
2019/12/11,15:01:00,205.10,205.18,205.09,205.10,115017
2019/12/11,15:02:00,205.11,205.16,205.06,205.06,34361
2019/12/11,15:03:00,205.06,205.09,205.02,205.04,35049
2019/12/11,15:04:00,205.06,205.10,205.01,205.04,19853
2019/12/11,15:05:00,205.04,205.05,205.01,205.01,21217
2019/12/11,15:06:00,205.01,205.04,205.00,205.01,13973
2019/12/11,15:07:00,205.01,205.08,205.01,205.05,12897
2019/12/11,15:08:00,205.05,205.08,205.03,205.05,13058
2019/12/11,15:09:00,205.04,205.05,204.99,205.01,14797
2019/12/11,15:10:00,205.01,205.06,205.01,205.06,7124
2019/12/11,15:11:00,205.07,205.08,205.02,205.04,10567
2019/12/11,15:12:00,205.04,205.04,205.01,205.01,7908
2019/12/11,15:13:00,205.01,205.03,204.96,204.98,11239
2019/12/11,15:14:00,204.99,205.00,204.88,204.90,104051
2019/12/11,15:15:00,204.90,204.96,204.90,204.95,23374
2019/12/11,15:16:00,204.95,204.98,204.88,204.92,62318
2019/12/11,15:17:00,204.92,204.95,204.89,204.91,26191
2019/12/11,15:18:00,204.89,204.93,204.88,204.90,28803
2019/12/11,15:19:00,204.90,204.91,204.86,204.86,52982
2019/12/11,15:20:00,204.87,204.93,204.87,204.91,20186
2019/12/11,15:21:00,204.91,204.93,204.90,204.93,24045
2019/12/11,15:22:00,204.93,204.99,204.93,204.94,22789
2019/12/11,15:23:00,204.95,205.00,204.91,204.98,28922
2019/12/11,15:24:00,204.98,204.98,204.95,204.98,18017
2019/12/11,15:25:00,204.97,205.02,204.96,205.01,49678
2019/12/11,15:26:00,205.01,205.05,205.00,205.05,20615
2019/12/11,15:27:00,205.05,205.06,205.03,205.03,8721
2019/12/11,15:28:00,205.03,205.09,205.02,205.09,18888
2019/12/11,15:29:00,205.09,205.11,205.07,205.08,15731
2019/12/11,15:30:00,205.07,205.07,205.04,205.06,28113
2019/12/11,15:31:00,205.06,205.08,205.00,205.05,53818
2019/12/11,15:32:00,205.05,205.13,205.04,205.11,45190
2019/12/11,15:33:00,205.10,205.12,205.08,205.12,26514
2019/12/11,15:34:00,205.11,205.11,205.06,205.06,96104
2019/12/11,15:35:00,205.05,205.06,205.03,205.04,33075
2019/12/11,15:36:00,205.04,205.06,205.01,205.05,12440
2019/12/11,15:37:00,205.05,205.05,205.01,205.02,15104
2019/12/11,15:38:00,205.02,205.04,204.93,204.94,85008
2019/12/11,15:39:00,204.94,204.98,204.94,204.98,24545
2019/12/11,15:40:00,204.98,204.98,204.95,204.97,26273
2019/12/11,15:41:00,204.97,204.98,204.93,204.94,28583
2019/12/11,15:42:00,204.95,205.00,204.94,204.99,36061
2019/12/11,15:43:00,204.99,205.00,204.97,204.98,8679
2019/12/11,15:44:00,204.98,204.98,204.95,204.96,28135
2019/12/11,15:45:00,204.97,204.98,204.95,204.98,11967
2019/12/11,15:46:00,204.98,204.98,204.91,204.92,61630
2019/12/11,15:47:00,204.91,204.95,204.90,204.94,50337
2019/12/11,15:48:00,204.94,204.95,204.88,204.89,27551
2019/12/11,15:49:00,204.89,204.89,204.81,204.83,46484
2019/12/11,15:50:00,204.84,204.86,204.79,204.82,119546
2019/12/11,15:51:00,204.82,205.02,204.82,205.01,256209
2019/12/11,15:52:00,205.01,205.03,204.99,205.01,35527
2019/12/11,15:53:00,205.01,205.03,204.98,205.00,58090
2019/12/11,15:54:00,205.00,205.00,204.96,204.99,76676
2019/12/11,15:55:00,205.00,205.13,204.98,205.11,336239
2019/12/11,15:56:00,205.11,205.12,205.01,205.02,107247
2019/12/11,15:57:00,205.02,205.07,205.02,205.07,72905
2019/12/11,15:58:00,205.07,205.12,205.06,205.08,183630
2019/12/11,15:59:00,205.08,205.14,205.08,205.11,185009
2019/12/11,16:00:00,205.11,205.19,204.97,204.98,596263
2019/12/12,09:31:00,204.77,204.82,204.65,204.73,105777
2019/12/12,09:32:00,204.75,204.85,204.62,204.84,127592
2019/12/12,09:33:00,204.84,204.98,204.69,204.69,200627
2019/12/12,09:34:00,204.70,204.72,204.59,204.59,97615
2019/12/12,09:35:00,204.59,204.68,204.50,204.68,90927
2019/12/12,09:36:00,204.68,205.25,204.49,205.20,407030
2019/12/12,09:37:00,205.12,205.56,205.05,205.43,654287
2019/12/12,09:38:00,205.42,205.69,205.42,205.52,380839
2019/12/12,09:39:00,205.52,206.07,205.50,206.03,339924
2019/12/12,09:40:00,206.04,206.51,206.04,206.31,241397
2019/12/12,09:41:00,206.31,206.42,206.16,206.16,174223
2019/12/12,09:42:00,206.16,206.17,205.96,205.98,217922
2019/12/12,09:43:00,205.99,206.15,205.64,206.03,464727
2019/12/12,09:44:00,206.04,206.10,205.96,206.07,111796
2019/12/12,09:45:00,206.07,206.23,206.05,206.13,114074
2019/12/12,09:46:00,206.13,206.28,206.04,206.06,84743
2019/12/12,09:47:00,206.05,206.08,205.96,205.97,60959
2019/12/12,09:48:00,205.97,206.19,205.96,206.04,60540
2019/12/12,09:49:00,206.03,206.09,205.98,206.06,64202
2019/12/12,09:50:00,206.06,206.13,206.05,206.11,29642
2019/12/12,09:51:00,206.10,206.24,206.09,206.18,45650
2019/12/12,09:52:00,206.18,206.26,206.15,206.24,56915
2019/12/12,09:53:00,206.24,206.33,206.23,206.25,106284
2019/12/12,09:54:00,206.25,206.35,206.22,206.30,109905
2019/12/12,09:55:00,206.30,206.34,206.20,206.32,52727
2019/12/12,09:56:00,206.32,206.41,206.23,206.28,113448
2019/12/12,09:57:00,206.28,206.36,206.24,206.30,31849
2019/12/12,09:58:00,206.30,206.38,206.21,206.36,136391
2019/12/12,09:59:00,206.37,206.40,206.33,206.37,86390
2019/12/12,10:00:00,206.37,206.53,206.37,206.51,100041
2019/12/12,10:01:00,206.53,206.75,206.53,206.74,154651
2019/12/12,10:02:00,206.74,206.92,206.72,206.89,152615
2019/12/12,10:03:00,206.90,206.90,206.70,206.81,119040
2019/12/12,10:04:00,206.81,207.10,206.78,207.10,158725
2019/12/12,10:05:00,207.10,207.11,206.69,206.97,515241
2019/12/12,10:06:00,206.96,207.20,206.87,207.11,257540
2019/12/12,10:07:00,207.11,207.14,206.82,206.89,113679
2019/12/12,10:08:00,206.88,206.96,206.76,206.87,133439
2019/12/12,10:09:00,206.87,206.98,206.83,206.91,71328
2019/12/12,10:10:00,206.91,207.04,206.91,206.91,44742
2019/12/12,10:11:00,206.90,207.03,206.90,207.03,33253
2019/12/12,10:12:00,207.03,207.05,206.85,206.86,47342
2019/12/12,10:13:00,206.86,206.95,206.86,206.91,36476
2019/12/12,10:14:00,206.91,207.02,206.90,206.97,29935
2019/12/12,10:15:00,206.97,207.24,206.97,207.07,296986
2019/12/12,10:16:00,207.07,207.08,206.98,207.02,28405
2019/12/12,10:17:00,207.02,207.05,206.98,206.99,32331
2019/12/12,10:18:00,206.99,207.11,206.99,207.07,87455
2019/12/12,10:19:00,207.08,207.11,207.03,207.09,49714
2019/12/12,10:20:00,207.09,207.14,207.04,207.11,61439
2019/12/12,10:21:00,207.11,207.32,207.10,207.26,127223
2019/12/12,10:22:00,207.26,207.28,207.18,207.18,118608
2019/12/12,10:23:00,207.18,207.27,207.17,207.25,22799
2019/12/12,10:24:00,207.26,207.27,207.13,207.14,145819
2019/12/12,10:25:00,207.14,207.23,207.13,207.23,81405
2019/12/12,10:26:00,207.24,207.25,207.14,207.17,29510
2019/12/12,10:27:00,207.17,207.20,207.10,207.11,80042
2019/12/12,10:28:00,207.11,207.16,207.09,207.12,67006
2019/12/12,10:29:00,207.13,207.19,207.12,207.16,29922
2019/12/12,10:30:00,207.16,207.23,207.14,207.22,82631
2019/12/12,10:31:00,207.22,207.25,207.14,207.17,78738
2019/12/12,10:32:00,207.19,207.20,207.12,207.13,24423
2019/12/12,10:33:00,207.13,207.14,207.06,207.07,47135
2019/12/12,10:34:00,207.07,207.10,207.00,207.05,64219
2019/12/12,10:35:00,207.05,207.12,207.05,207.05,72933
2019/12/12,10:36:00,207.05,207.12,207.04,207.07,35919
2019/12/12,10:37:00,207.07,207.11,207.04,207.04,62253
2019/12/12,10:38:00,207.04,207.06,207.00,207.02,57260
2019/12/12,10:39:00,207.01,207.03,206.99,207.02,42983
2019/12/12,10:40:00,207.02,207.07,206.99,206.99,31853
2019/12/12,10:41:00,206.99,207.03,206.92,206.92,51545
2019/12/12,10:42:00,206.92,206.94,206.88,206.92,90852
2019/12/12,10:43:00,206.92,206.92,206.81,206.82,350579
2019/12/12,10:44:00,206.82,206.83,206.68,206.70,161034
2019/12/12,10:45:00,206.71,206.72,206.62,206.64,46562
2019/12/12,10:46:00,206.62,206.73,206.58,206.59,226911
2019/12/12,10:47:00,206.59,206.68,206.59,206.61,75077
2019/12/12,10:48:00,206.61,206.63,206.56,206.62,117271
2019/12/12,10:49:00,206.62,206.65,206.52,206.55,42480
2019/12/12,10:50:00,206.55,206.64,206.55,206.61,41408
2019/12/12,10:51:00,206.60,206.68,206.60,206.66,25631
2019/12/12,10:52:00,206.67,206.72,206.67,206.72,27646
2019/12/12,10:53:00,206.73,206.78,206.70,206.78,45471
2019/12/12,10:54:00,206.78,206.83,206.73,206.82,73830
2019/12/12,10:55:00,206.82,206.89,206.81,206.86,87451
2019/12/12,10:56:00,206.86,207.04,206.86,207.04,226816
2019/12/12,10:57:00,207.04,207.04,206.89,206.92,53847
2019/12/12,10:58:00,206.92,206.92,206.88,206.90,43093
2019/12/12,10:59:00,206.89,206.91,206.85,206.89,33554
2019/12/12,11:00:00,206.90,206.91,206.87,206.91,35018
2019/12/12,11:01:00,206.91,206.94,206.79,206.84,49722
2019/12/12,11:02:00,206.84,206.88,206.78,206.88,27241
2019/12/12,11:03:00,206.88,206.88,206.72,206.72,44099
2019/12/12,11:04:00,206.72,206.77,206.70,206.70,30010
2019/12/12,11:05:00,206.71,206.71,206.65,206.68,50224
2019/12/12,11:06:00,206.68,206.75,206.65,206.70,65609
2019/12/12,11:07:00,206.70,206.78,206.69,206.73,36809
2019/12/12,11:08:00,206.73,206.73,206.60,206.73,92218
2019/12/12,11:09:00,206.73,206.76,206.70,206.70,21003
2019/12/12,11:10:00,206.70,206.70,206.59,206.60,96994
2019/12/12,11:11:00,206.60,206.66,206.57,206.66,18551
2019/12/12,11:12:00,206.65,206.65,206.56,206.64,46080
2019/12/12,11:13:00,206.64,206.64,206.50,206.51,57300
2019/12/12,11:14:00,206.51,206.51,206.44,206.45,51904
2019/12/12,11:15:00,206.44,206.49,206.41,206.47,28150
2019/12/12,11:16:00,206.49,206.49,206.42,206.45,31409
2019/12/12,11:17:00,206.45,206.48,206.39,206.47,67046
2019/12/12,11:18:00,206.48,206.50,206.45,206.47,54312
2019/12/12,11:19:00,206.48,206.49,206.42,206.45,26724
2019/12/12,11:20:00,206.45,206.45,206.39,206.42,50499
2019/12/12,11:21:00,206.41,206.43,206.28,206.31,171041
2019/12/12,11:22:00,206.30,206.32,206.20,206.27,113838
2019/12/12,11:23:00,206.27,206.28,206.23,206.27,37821
2019/12/12,11:24:00,206.27,206.27,206.16,206.16,60045
2019/12/12,11:25:00,206.17,206.21,206.15,206.17,43952
2019/12/12,11:26:00,206.17,206.18,206.12,206.12,40159
2019/12/12,11:27:00,206.12,206.12,206.02,206.06,110732
2019/12/12,11:28:00,206.07,206.07,205.96,205.98,80740
2019/12/12,11:29:00,205.98,205.98,205.91,205.95,68746
2019/12/12,11:30:00,205.95,205.95,205.84,205.85,78060
2019/12/12,11:31:00,205.85,205.94,205.79,205.92,70828
2019/12/12,11:32:00,205.92,206.00,205.92,206.00,74138
2019/12/12,11:33:00,206.00,206.08,205.98,206.06,107050
2019/12/12,11:34:00,206.05,206.09,205.95,205.96,52349
2019/12/12,11:35:00,205.96,205.98,205.84,205.84,77272
2019/12/12,11:36:00,205.84,205.87,205.77,205.85,89520
2019/12/12,11:37:00,205.85,205.94,205.85,205.93,61793
2019/12/12,11:38:00,205.93,206.03,205.93,206.03,28965
2019/12/12,11:39:00,206.03,206.05,205.96,206.05,45495
2019/12/12,11:40:00,206.05,206.05,205.95,205.97,39705
2019/12/12,11:41:00,205.96,205.96,205.77,205.83,102188
2019/12/12,11:42:00,205.82,205.84,205.71,205.74,57238
2019/12/12,11:43:00,205.72,205.86,205.71,205.82,37325
2019/12/12,11:44:00,205.83,205.84,205.77,205.77,20756
2019/12/12,11:45:00,205.77,205.88,205.77,205.85,44394
2019/12/12,11:46:00,205.85,205.88,205.79,205.84,36782
2019/12/12,11:47:00,205.84,205.97,205.84,205.94,128248
2019/12/12,11:48:00,205.94,206.01,205.90,205.94,98141
2019/12/12,11:49:00,205.94,205.95,205.90,205.94,37593
2019/12/12,11:50:00,205.94,205.98,205.90,205.90,133843
2019/12/12,11:51:00,205.90,205.95,205.73,205.92,204272
2019/12/12,11:52:00,205.92,206.01,205.92,205.97,35000
2019/12/12,11:53:00,205.97,205.98,205.93,205.97,26928
2019/12/12,11:54:00,205.97,205.97,205.91,205.93,45004
2019/12/12,11:55:00,205.93,205.93,205.73,205.75,215144
2019/12/12,11:56:00,205.73,205.76,205.34,205.61,336886
2019/12/12,11:57:00,205.61,205.80,205.61,205.75,114911
2019/12/12,11:58:00,205.75,205.79,205.61,205.65,133394
2019/12/12,11:59:00,205.65,205.78,205.61,205.75,58499
2019/12/12,12:00:00,205.75,205.77,205.71,205.71,28092
2019/12/12,12:01:00,205.72,205.74,205.67,205.74,51766
2019/12/12,12:02:00,205.73,205.73,205.62,205.65,76452
2019/12/12,12:03:00,205.65,205.68,205.60,205.62,44610
2019/12/12,12:04:00,205.61,205.64,205.56,205.59,42988
2019/12/12,12:05:00,205.59,205.60,205.48,205.53,35079
2019/12/12,12:06:00,205.54,205.58,205.48,205.57,62610
2019/12/12,12:07:00,205.56,205.60,205.54,205.54,27289
2019/12/12,12:08:00,205.54,205.68,205.52,205.66,60514
2019/12/12,12:09:00,205.67,205.69,205.65,205.68,42828
2019/12/12,12:10:00,205.67,205.72,205.65,205.71,32246
2019/12/12,12:11:00,205.71,205.73,205.58,205.63,55336
2019/12/12,12:12:00,205.63,205.66,205.59,205.63,120619
2019/12/12,12:13:00,205.63,205.64,205.52,205.52,30970
2019/12/12,12:14:00,205.52,205.60,205.49,205.55,34532
2019/12/12,12:15:00,205.54,205.56,205.50,205.52,38912
2019/12/12,12:16:00,205.52,205.61,205.52,205.60,51382
2019/12/12,12:17:00,205.60,205.61,205.47,205.50,42832
2019/12/12,12:18:00,205.50,205.54,205.46,205.47,56903
2019/12/12,12:19:00,205.47,205.49,205.31,205.32,114924
2019/12/12,12:20:00,205.31,205.42,205.31,205.38,49692
2019/12/12,12:21:00,205.38,205.39,205.31,205.37,35995
2019/12/12,12:22:00,205.37,205.38,205.35,205.36,43261
2019/12/12,12:23:00,205.36,205.38,205.23,205.25,93314
2019/12/12,12:24:00,205.22,205.22,205.00,205.03,175806
2019/12/12,12:25:00,205.02,205.11,205.01,205.06,38731
2019/12/12,12:26:00,205.06,205.15,205.06,205.09,68125
2019/12/12,12:27:00,205.09,205.17,205.08,205.16,86430
2019/12/12,12:28:00,205.16,205.21,205.14,205.20,37801
2019/12/12,12:29:00,205.20,205.20,205.11,205.14,58554
2019/12/12,12:30:00,205.14,205.24,205.05,205.24,115050
2019/12/12,12:31:00,205.24,205.47,205.21,205.42,184699
2019/12/12,12:32:00,205.41,205.46,205.38,205.46,93838
2019/12/12,12:33:00,205.46,205.54,205.43,205.53,119301
2019/12/12,12:34:00,205.53,205.61,205.52,205.61,106952
2019/12/12,12:35:00,205.61,205.62,205.52,205.53,88333
2019/12/12,12:36:00,205.53,205.61,205.53,205.59,41581
2019/12/12,12:37:00,205.59,205.74,205.58,205.73,49160
2019/12/12,12:38:00,205.74,205.77,205.68,205.75,102449
2019/12/12,12:39:00,205.75,205.76,205.73,205.75,28284
2019/12/12,12:40:00,205.74,205.76,205.69,205.71,35925
2019/12/12,12:41:00,205.72,205.77,205.66,205.77,46329
2019/12/12,12:42:00,205.77,205.77,205.70,205.70,190566
2019/12/12,12:43:00,205.69,205.74,205.68,205.69,41333
2019/12/12,12:44:00,205.68,205.73,205.68,205.69,29672
2019/12/12,12:45:00,205.69,205.73,205.69,205.71,49196
2019/12/12,12:46:00,205.71,205.79,205.70,205.71,40779
2019/12/12,12:47:00,205.71,205.80,205.70,205.79,55185
2019/12/12,12:48:00,205.79,205.82,205.74,205.78,29063
2019/12/12,12:49:00,205.78,205.83,205.77,205.82,25533
2019/12/12,12:50:00,205.83,205.85,205.80,205.80,68231
2019/12/12,12:51:00,205.80,205.85,205.80,205.80,29256
2019/12/12,12:52:00,205.81,205.82,205.77,205.78,32159
2019/12/12,12:53:00,205.77,205.82,205.72,205.72,28357
2019/12/12,12:54:00,205.72,205.77,205.70,205.74,41647
2019/12/12,12:55:00,205.76,205.78,205.72,205.73,25088
2019/12/12,12:56:00,205.73,205.78,205.73,205.76,14673
2019/12/12,12:57:00,205.73,205.77,205.73,205.77,20949
2019/12/12,12:58:00,205.77,205.77,205.73,205.76,28966
2019/12/12,12:59:00,205.77,205.78,205.72,205.72,30229
2019/12/12,13:00:00,205.72,205.73,205.57,205.61,133061
2019/12/12,13:01:00,205.61,205.76,205.60,205.75,93179
2019/12/12,13:02:00,205.74,205.75,205.62,205.63,29560
2019/12/12,13:03:00,205.63,205.87,205.63,205.77,201670
2019/12/12,13:04:00,205.77,205.86,205.77,205.84,23278
2019/12/12,13:05:00,205.84,205.98,205.79,205.90,119538
2019/12/12,13:06:00,205.89,206.06,205.85,206.00,181589
2019/12/12,13:07:00,206.01,206.01,205.93,205.95,26898
2019/12/12,13:08:00,205.95,206.01,205.95,205.96,16264
2019/12/12,13:09:00,205.96,206.00,205.96,205.97,21551
2019/12/12,13:10:00,205.97,205.97,205.90,205.90,18018
2019/12/12,13:11:00,205.91,205.97,205.91,205.95,14884
2019/12/12,13:12:00,205.95,206.00,205.89,205.98,106622
2019/12/12,13:13:00,205.98,206.01,205.98,206.01,38493
2019/12/12,13:14:00,206.02,206.03,205.99,206.02,8611
2019/12/12,13:15:00,206.02,206.05,206.01,206.02,41799
2019/12/12,13:16:00,206.02,206.04,206.00,206.00,18932
2019/12/12,13:17:00,206.00,206.04,205.99,206.04,27507
2019/12/12,13:18:00,206.04,206.05,206.03,206.03,13383
2019/12/12,13:19:00,206.04,206.05,205.98,205.99,13199
2019/12/12,13:20:00,206.00,206.05,205.98,206.05,14421
2019/12/12,13:21:00,206.05,206.08,205.99,205.99,7720
2019/12/12,13:22:00,205.99,205.99,205.94,205.95,16398
2019/12/12,13:23:00,205.95,205.98,205.95,205.97,14226
2019/12/12,13:24:00,205.97,205.98,205.92,205.96,9404
2019/12/12,13:25:00,205.96,205.96,205.93,205.94,10045
2019/12/12,13:26:00,205.94,205.96,205.92,205.95,9191
2019/12/12,13:27:00,205.95,205.99,205.91,205.95,77478
2019/12/12,13:28:00,205.95,205.96,205.89,205.90,9314
2019/12/12,13:29:00,205.91,205.91,205.87,205.90,16046
2019/12/12,13:30:00,205.91,205.96,205.91,205.93,9653
2019/12/12,13:31:00,205.93,205.99,205.93,205.96,16170
2019/12/12,13:32:00,205.95,205.95,205.89,205.92,27583
2019/12/12,13:33:00,205.92,205.98,205.91,205.92,19945
2019/12/12,13:34:00,205.91,205.96,205.91,205.94,8162
2019/12/12,13:35:00,205.95,205.95,205.92,205.93,6008
2019/12/12,13:36:00,205.93,205.94,205.84,205.86,38278
2019/12/12,13:37:00,205.86,205.88,205.83,205.85,12235
2019/12/12,13:38:00,205.85,205.85,205.79,205.83,12765
2019/12/12,13:39:00,205.83,205.83,205.77,205.79,14312
2019/12/12,13:40:00,205.79,205.81,205.78,205.81,10952
2019/12/12,13:41:00,205.81,205.85,205.81,205.85,7652
2019/12/12,13:42:00,205.85,205.88,205.84,205.84,11241
2019/12/12,13:43:00,205.84,205.85,205.83,205.84,6165
2019/12/12,13:44:00,205.84,205.85,205.79,205.80,18822
2019/12/12,13:45:00,205.80,205.83,205.80,205.83,24665
2019/12/12,13:46:00,205.83,205.85,205.79,205.84,11747
2019/12/12,13:47:00,205.84,205.85,205.81,205.81,12797
2019/12/12,13:48:00,205.81,205.82,205.79,205.80,11145
2019/12/12,13:49:00,205.80,205.82,205.79,205.82,15278
2019/12/12,13:50:00,205.82,205.82,205.79,205.81,34515
2019/12/12,13:51:00,205.81,205.87,205.79,205.87,26327
2019/12/12,13:52:00,205.87,205.91,205.87,205.89,20564
2019/12/12,13:53:00,205.89,205.90,205.86,205.88,16789
2019/12/12,13:54:00,205.88,205.89,205.87,205.88,8062
2019/12/12,13:55:00,205.88,205.89,205.87,205.88,8075
2019/12/12,13:56:00,205.88,205.89,205.86,205.87,27119
2019/12/12,13:57:00,205.87,205.88,205.87,205.88,9433
2019/12/12,13:58:00,205.88,205.88,205.81,205.81,15444
2019/12/12,13:59:00,205.81,205.87,205.76,205.87,28289
2019/12/12,14:00:00,205.87,205.94,205.87,205.93,22608
2019/12/12,14:01:00,205.92,205.96,205.91,205.92,52675
2019/12/12,14:02:00,205.92,205.93,205.83,205.84,28636
2019/12/12,14:03:00,205.85,205.86,205.77,205.78,48797
2019/12/12,14:04:00,205.78,205.83,205.78,205.82,14665
2019/12/12,14:05:00,205.82,205.84,205.79,205.82,18862
2019/12/12,14:06:00,205.82,205.84,205.80,205.82,13104
2019/12/12,14:07:00,205.82,205.94,205.80,205.91,42265
2019/12/12,14:08:00,205.90,205.97,205.89,205.94,26241
2019/12/12,14:09:00,205.94,205.94,205.85,205.88,14554
2019/12/12,14:10:00,205.88,205.92,205.86,205.92,14206
2019/12/12,14:11:00,205.92,205.97,205.91,205.96,28566
2019/12/12,14:12:00,205.96,206.01,205.96,206.00,26844
2019/12/12,14:13:00,206.00,206.01,205.96,206.00,15065
2019/12/12,14:14:00,206.00,206.02,205.97,205.98,34670
2019/12/12,14:15:00,205.98,205.99,205.42,205.61,386291
2019/12/12,14:16:00,205.61,205.81,205.57,205.79,70795
2019/12/12,14:17:00,205.79,205.80,205.67,205.67,38248
2019/12/12,14:18:00,205.68,205.72,205.59,205.65,60694
2019/12/12,14:19:00,205.65,205.77,205.65,205.74,34669
2019/12/12,14:20:00,205.74,205.74,205.60,205.65,33059
2019/12/12,14:21:00,205.66,205.68,205.56,205.60,21328
2019/12/12,14:22:00,205.60,205.65,205.56,205.61,51540
2019/12/12,14:23:00,205.61,205.62,205.55,205.58,14033
2019/12/12,14:24:00,205.58,205.60,205.53,205.53,39240
2019/12/12,14:25:00,205.53,205.57,205.46,205.46,22687
2019/12/12,14:26:00,205.46,205.57,205.42,205.55,49987
2019/12/12,14:27:00,205.56,205.60,205.54,205.55,56273
2019/12/12,14:28:00,205.55,205.59,205.54,205.56,31322
2019/12/12,14:29:00,205.56,205.59,205.52,205.58,36378
2019/12/12,14:30:00,205.58,205.63,205.43,205.59,217577
2019/12/12,14:31:00,205.59,206.16,205.49,206.08,255007
2019/12/12,14:32:00,206.32,206.57,206.21,206.56,998295
2019/12/12,14:33:00,206.56,206.56,206.34,206.41,295368
2019/12/12,14:34:00,206.41,206.41,206.24,206.28,164900
2019/12/12,14:35:00,206.28,206.40,206.26,206.33,91410
2019/12/12,14:36:00,206.33,206.40,206.29,206.32,91537
2019/12/12,14:37:00,206.32,206.33,206.11,206.11,117493
2019/12/12,14:38:00,206.11,206.17,205.92,206.08,275778
2019/12/12,14:39:00,206.06,206.10,206.03,206.07,42058
2019/12/12,14:40:00,206.06,206.17,206.03,206.05,93245
2019/12/12,14:41:00,206.06,206.17,206.06,206.14,35223
2019/12/12,14:42:00,206.14,206.26,206.09,206.20,75353
2019/12/12,14:43:00,206.21,206.25,206.11,206.15,40816
2019/12/12,14:44:00,206.15,206.19,206.12,206.14,26106
2019/12/12,14:45:00,206.14,206.15,206.04,206.11,143807
2019/12/12,14:46:00,206.11,206.12,206.04,206.07,109109
2019/12/12,14:47:00,206.07,206.13,206.03,206.10,96264
2019/12/12,14:48:00,206.10,206.10,205.95,205.97,33902
2019/12/12,14:49:00,205.97,205.97,205.76,205.78,144253
2019/12/12,14:50:00,205.78,205.83,205.75,205.78,40301
2019/12/12,14:51:00,205.78,205.83,205.72,205.75,85376
2019/12/12,14:52:00,205.75,205.80,205.73,205.75,23805
2019/12/12,14:53:00,205.77,205.77,205.66,205.71,30845
2019/12/12,14:54:00,205.71,205.95,205.71,205.95,53770
2019/12/12,14:55:00,205.95,206.02,205.92,206.02,58679
2019/12/12,14:56:00,206.02,206.17,205.99,206.10,61836
2019/12/12,14:57:00,206.12,206.14,206.07,206.08,39134
2019/12/12,14:58:00,206.08,206.08,206.04,206.06,26278
2019/12/12,14:59:00,206.06,206.06,205.96,205.99,39320
2019/12/12,15:00:00,206.01,206.11,205.99,206.07,37124
2019/12/12,15:01:00,206.07,206.17,206.06,206.15,71503
2019/12/12,15:02:00,206.15,206.15,206.00,206.09,50722
2019/12/12,15:03:00,206.09,206.26,206.07,206.25,51645
2019/12/12,15:04:00,206.25,206.28,206.22,206.24,49200
2019/12/12,15:05:00,206.24,206.27,206.21,206.21,46057
2019/12/12,15:06:00,206.21,206.25,206.18,206.23,27186
2019/12/12,15:07:00,206.22,206.27,206.21,206.25,23768
2019/12/12,15:08:00,206.25,206.31,206.24,206.27,46651
2019/12/12,15:09:00,206.27,206.27,206.21,206.23,36344
2019/12/12,15:10:00,206.23,206.30,206.21,206.21,28332
2019/12/12,15:11:00,206.21,206.25,206.18,206.19,18984
2019/12/12,15:12:00,206.19,206.23,206.14,206.15,37861
2019/12/12,15:13:00,206.15,206.17,206.06,206.07,37469
2019/12/12,15:14:00,206.08,206.08,206.05,206.06,45740
2019/12/12,15:15:00,206.05,206.05,205.97,205.97,62712
2019/12/12,15:16:00,205.97,205.98,205.94,205.98,32600
2019/12/12,15:17:00,205.98,206.06,205.98,206.06,17293
2019/12/12,15:18:00,206.05,206.12,206.04,206.12,27195
2019/12/12,15:19:00,206.12,206.14,206.07,206.08,29906
2019/12/12,15:20:00,206.08,206.15,206.07,206.14,18741
2019/12/12,15:21:00,206.14,206.20,206.12,206.17,36460
2019/12/12,15:22:00,206.16,206.16,206.10,206.12,31089
2019/12/12,15:23:00,206.12,206.17,206.11,206.17,6269
2019/12/12,15:24:00,206.17,206.19,206.11,206.13,14933
2019/12/12,15:25:00,206.13,206.16,206.11,206.16,7548
2019/12/12,15:26:00,206.16,206.29,206.14,206.29,105307
2019/12/12,15:27:00,206.29,206.33,206.26,206.29,32184
2019/12/12,15:28:00,206.30,206.31,206.26,206.27,28525
2019/12/12,15:29:00,206.28,206.35,206.26,206.33,44930
2019/12/12,15:30:00,206.33,206.39,206.31,206.37,48861
2019/12/12,15:31:00,206.37,206.41,206.37,206.39,47634
2019/12/12,15:32:00,206.39,206.43,206.38,206.41,63004
2019/12/12,15:33:00,206.41,206.47,206.41,206.41,46520
2019/12/12,15:34:00,206.41,206.42,206.30,206.31,57124
2019/12/12,15:35:00,206.31,206.32,206.25,206.30,54420
2019/12/12,15:36:00,206.30,206.32,206.18,206.26,103796
2019/12/12,15:37:00,206.25,206.27,206.16,206.19,76089
2019/12/12,15:38:00,206.20,206.36,206.20,206.36,83396
2019/12/12,15:39:00,206.35,206.46,206.35,206.45,60681
2019/12/12,15:40:00,206.44,206.45,206.35,206.35,39090
2019/12/12,15:41:00,206.34,206.45,206.32,206.42,62784
2019/12/12,15:42:00,206.43,206.49,206.41,206.47,42966
2019/12/12,15:43:00,206.47,206.49,206.41,206.43,28808
2019/12/12,15:44:00,206.44,206.52,206.43,206.49,98335
2019/12/12,15:45:00,206.49,206.51,206.46,206.49,33554
2019/12/12,15:46:00,206.48,206.51,206.42,206.46,86542
2019/12/12,15:47:00,206.46,206.55,206.46,206.54,69694
2019/12/12,15:48:00,206.54,206.62,206.49,206.61,65564
2019/12/12,15:49:00,206.61,206.71,206.59,206.70,127209
2019/12/12,15:50:00,206.70,206.74,206.65,206.72,96294
2019/12/12,15:51:00,206.73,206.83,206.71,206.80,192349
2019/12/12,15:52:00,206.80,206.82,206.77,206.78,179744
2019/12/12,15:53:00,206.78,206.81,206.76,206.78,73651
2019/12/12,15:54:00,206.78,206.84,206.77,206.82,154194
2019/12/12,15:55:00,206.82,206.90,206.82,206.87,170850
2019/12/12,15:56:00,206.87,206.87,206.68,206.69,195124
2019/12/12,15:57:00,206.69,206.78,206.69,206.75,163693
2019/12/12,15:58:00,206.75,206.76,206.64,206.65,108336
2019/12/12,15:59:00,206.64,206.70,206.60,206.60,213229
2019/12/12,16:00:00,206.60,206.74,206.51,206.51,428201
2019/12/13,09:31:00,206.36,206.52,206.11,206.29,227648
2019/12/13,09:32:00,206.29,206.46,206.21,206.37,211635
2019/12/13,09:33:00,206.36,206.44,206.26,206.26,70488
2019/12/13,09:34:00,206.26,206.32,206.11,206.14,98257
2019/12/13,09:35:00,206.10,206.13,205.96,206.04,87349
2019/12/13,09:36:00,206.06,206.55,206.04,206.47,235732
2019/12/13,09:37:00,206.47,206.50,206.32,206.50,130483
2019/12/13,09:38:00,206.50,206.53,206.37,206.37,94377
2019/12/13,09:39:00,206.35,206.48,206.27,206.47,85003
2019/12/13,09:40:00,206.50,206.75,206.47,206.75,74088
2019/12/13,09:41:00,206.75,206.75,206.61,206.61,124881
2019/12/13,09:42:00,206.61,206.62,206.40,206.54,92014
2019/12/13,09:43:00,206.54,206.62,206.43,206.59,52941
2019/12/13,09:44:00,206.59,206.65,206.52,206.61,81207
2019/12/13,09:45:00,206.61,206.75,206.60,206.68,232316
2019/12/13,09:46:00,206.68,206.77,206.51,206.53,147575
2019/12/13,09:47:00,206.53,206.61,206.51,206.60,82030
2019/12/13,09:48:00,206.60,206.68,206.52,206.60,93177
2019/12/13,09:49:00,206.60,206.68,206.59,206.67,63582
2019/12/13,09:50:00,206.67,206.67,206.51,206.54,128201
2019/12/13,09:51:00,206.54,206.62,206.50,206.56,55621
2019/12/13,09:52:00,206.56,206.74,206.56,206.73,62895
2019/12/13,09:53:00,206.73,206.83,206.72,206.83,79178
2019/12/13,09:54:00,206.82,206.91,206.79,206.90,82893
2019/12/13,09:55:00,206.90,206.97,206.87,206.93,92405
2019/12/13,09:56:00,206.93,206.94,206.82,206.89,110977
2019/12/13,09:57:00,206.90,207.00,206.86,206.98,92528
2019/12/13,09:58:00,206.99,207.00,206.94,206.94,40565
2019/12/13,09:59:00,206.95,206.95,206.83,206.90,86285
2019/12/13,10:00:00,206.89,206.91,206.84,206.90,85138
2019/12/13,10:01:00,206.90,206.96,206.70,206.91,186369
2019/12/13,10:02:00,206.93,207.22,206.85,207.17,174281
2019/12/13,10:03:00,207.18,207.80,207.18,207.70,470700
2019/12/13,10:04:00,207.72,207.81,207.59,207.63,256325
2019/12/13,10:05:00,207.62,207.78,207.62,207.76,177843
2019/12/13,10:06:00,207.76,207.82,207.62,207.71,240814
2019/12/13,10:07:00,207.72,207.91,207.72,207.79,186742
2019/12/13,10:08:00,207.79,207.86,207.68,207.73,171423
2019/12/13,10:09:00,207.72,207.78,207.49,207.64,409640
2019/12/13,10:10:00,207.64,207.82,207.57,207.69,202081
2019/12/13,10:11:00,207.69,207.88,207.69,207.84,107828
2019/12/13,10:12:00,207.84,207.87,207.67,207.84,184491
2019/12/13,10:13:00,207.84,207.85,207.68,207.74,130538
2019/12/13,10:14:00,207.71,207.73,207.55,207.55,118484
2019/12/13,10:15:00,207.55,207.56,207.15,207.19,339659
2019/12/13,10:16:00,207.19,207.27,207.03,207.17,230046
2019/12/13,10:17:00,207.17,207.23,207.08,207.20,200766
2019/12/13,10:18:00,207.20,207.47,207.19,207.35,227294
2019/12/13,10:19:00,207.35,207.46,207.31,207.46,101096
2019/12/13,10:20:00,207.45,207.63,207.40,207.54,295006
2019/12/13,10:21:00,207.54,207.67,207.46,207.65,168208
2019/12/13,10:22:00,207.65,207.67,207.50,207.54,93857
2019/12/13,10:23:00,207.53,207.57,207.47,207.51,54452
2019/12/13,10:24:00,207.51,207.52,207.41,207.42,57077
2019/12/13,10:25:00,207.42,207.56,207.37,207.49,87440
2019/12/13,10:26:00,207.48,207.54,207.40,207.43,86460
2019/12/13,10:27:00,207.43,207.57,207.40,207.53,117882
2019/12/13,10:28:00,207.54,207.60,207.26,207.34,272478
2019/12/13,10:29:00,207.34,207.61,207.25,207.30,461894
2019/12/13,10:30:00,207.29,207.48,207.22,207.41,465100
2019/12/13,10:31:00,207.41,207.41,206.84,207.22,529049
2019/12/13,10:32:00,207.20,207.41,207.10,207.34,316375
2019/12/13,10:33:00,207.33,207.33,207.23,207.25,70077
2019/12/13,10:34:00,207.25,207.26,207.07,207.08,75088
2019/12/13,10:35:00,207.09,207.21,207.08,207.15,86531
2019/12/13,10:36:00,207.14,207.24,206.95,207.05,174769
2019/12/13,10:37:00,207.03,207.03,206.75,206.99,371057
2019/12/13,10:38:00,207.00,207.04,206.75,206.77,104887
2019/12/13,10:39:00,206.76,206.77,206.55,206.55,317344
2019/12/13,10:40:00,206.55,206.81,206.54,206.73,370864
2019/12/13,10:41:00,206.73,207.12,206.69,207.06,427048
2019/12/13,10:42:00,207.05,207.26,207.05,207.23,234414
2019/12/13,10:43:00,207.23,207.24,207.07,207.07,117323
2019/12/13,10:44:00,207.07,207.18,207.06,207.15,82999
2019/12/13,10:45:00,207.15,207.16,207.02,207.04,148324
2019/12/13,10:46:00,207.04,207.11,206.89,207.07,153008
2019/12/13,10:47:00,207.07,207.50,207.03,207.49,435640
2019/12/13,10:48:00,207.49,207.50,207.24,207.25,95509
2019/12/13,10:49:00,207.25,207.26,207.14,207.15,82467
2019/12/13,10:50:00,207.15,207.15,207.00,207.12,194061
2019/12/13,10:51:00,207.12,207.21,207.02,207.03,50385
2019/12/13,10:52:00,207.02,207.03,206.92,206.93,94532
2019/12/13,10:53:00,206.93,207.12,206.92,207.06,294814
2019/12/13,10:54:00,207.07,207.07,206.93,206.93,106434
2019/12/13,10:55:00,206.94,206.95,206.72,206.74,93786
2019/12/13,10:56:00,206.74,206.89,206.72,206.83,49331
2019/12/13,10:57:00,206.84,206.95,206.80,206.93,396514
2019/12/13,10:58:00,206.95,206.95,206.76,206.76,110149
2019/12/13,10:59:00,206.76,206.82,206.72,206.75,51909
2019/12/13,11:00:00,206.75,206.77,206.67,206.69,55156
2019/12/13,11:01:00,206.69,206.75,206.60,206.69,73524
2019/12/13,11:02:00,206.67,206.93,206.65,206.86,127235
2019/12/13,11:03:00,206.87,206.87,206.72,206.78,34639
2019/12/13,11:04:00,206.78,206.90,206.78,206.86,55999
2019/12/13,11:05:00,206.86,206.86,206.70,206.74,85185
2019/12/13,11:06:00,206.74,206.99,206.74,206.99,124036
2019/12/13,11:07:00,206.99,207.09,206.98,206.99,118097
2019/12/13,11:08:00,206.99,206.99,206.86,206.90,26632
2019/12/13,11:09:00,206.90,207.00,206.90,206.95,30264
2019/12/13,11:10:00,206.95,207.03,206.93,207.02,27360
2019/12/13,11:11:00,207.02,207.20,207.02,207.09,132321
2019/12/13,11:12:00,207.11,207.11,207.02,207.05,77829
2019/12/13,11:13:00,207.06,207.06,206.93,206.96,38520
2019/12/13,11:14:00,206.95,207.00,206.90,206.98,26448
2019/12/13,11:15:00,206.98,206.98,206.88,206.93,32678
2019/12/13,11:16:00,206.93,206.93,206.78,206.78,35250
2019/12/13,11:17:00,206.78,206.79,206.71,206.72,67485
2019/12/13,11:18:00,206.72,206.77,206.69,206.76,68891
2019/12/13,11:19:00,206.76,206.76,206.67,206.71,32354
2019/12/13,11:20:00,206.71,206.72,206.60,206.60,55872
2019/12/13,11:21:00,206.60,206.67,206.51,206.51,49260
2019/12/13,11:22:00,206.50,206.50,206.39,206.45,144258
2019/12/13,11:23:00,206.46,206.52,206.43,206.49,91588
2019/12/13,11:24:00,206.49,206.59,206.46,206.58,71874
2019/12/13,11:25:00,206.58,206.61,206.43,206.45,69594
2019/12/13,11:26:00,206.44,206.45,206.39,206.44,49319
2019/12/13,11:27:00,206.41,206.48,206.32,206.35,71331
2019/12/13,11:28:00,206.35,206.40,206.32,206.37,40491
2019/12/13,11:29:00,206.38,206.41,206.30,206.31,317514
2019/12/13,11:30:00,206.32,206.40,206.29,206.36,64446
2019/12/13,11:31:00,206.36,206.51,206.33,206.50,64933
2019/12/13,11:32:00,206.50,206.59,206.49,206.58,37006
2019/12/13,11:33:00,206.58,206.59,206.49,206.53,37714
2019/12/13,11:34:00,206.53,206.58,206.48,206.55,32722
2019/12/13,11:35:00,206.55,206.63,206.49,206.63,32392
2019/12/13,11:36:00,206.63,206.76,206.60,206.75,63411
2019/12/13,11:37:00,206.75,206.87,206.75,206.87,25352
2019/12/13,11:38:00,206.87,206.93,206.81,206.86,147883
2019/12/13,11:39:00,206.86,206.87,206.79,206.83,55733
2019/12/13,11:40:00,206.83,206.89,206.82,206.89,29997
2019/12/13,11:41:00,206.87,206.90,206.83,206.87,79470
2019/12/13,11:42:00,206.87,206.88,206.81,206.83,47658
2019/12/13,11:43:00,206.83,206.86,206.82,206.82,18865
2019/12/13,11:44:00,206.81,206.84,206.78,206.83,31799
2019/12/13,11:45:00,206.83,206.88,206.79,206.84,15811
2019/12/13,11:46:00,206.85,206.88,206.83,206.87,4695
2019/12/13,11:47:00,206.87,206.96,206.86,206.96,39045
2019/12/13,11:48:00,206.96,207.03,206.93,206.97,52779
2019/12/13,11:49:00,206.97,206.97,206.94,206.95,14958
2019/12/13,11:50:00,206.95,206.95,206.85,206.87,30120
2019/12/13,11:51:00,206.88,207.03,206.88,207.01,48326
2019/12/13,11:52:00,207.01,207.04,206.98,207.02,35139
2019/12/13,11:53:00,207.02,207.02,206.96,206.97,9565
2019/12/13,11:54:00,206.97,206.97,206.92,206.92,10440
2019/12/13,11:55:00,206.92,207.01,206.92,206.99,20145
2019/12/13,11:56:00,206.99,207.05,206.97,207.02,46516
2019/12/13,11:57:00,207.04,207.05,207.00,207.03,12672
2019/12/13,11:58:00,207.04,207.12,207.01,207.09,41442
2019/12/13,11:59:00,207.10,207.10,207.02,207.07,22201
2019/12/13,12:00:00,207.07,207.10,207.03,207.09,19676
2019/12/13,12:01:00,207.09,207.14,207.08,207.13,59450
2019/12/13,12:02:00,207.13,207.16,207.07,207.15,63223
2019/12/13,12:03:00,207.15,207.18,207.09,207.11,33012
2019/12/13,12:04:00,207.11,207.17,207.09,207.17,16769
2019/12/13,12:05:00,207.17,207.17,207.13,207.15,19552
2019/12/13,12:06:00,207.15,207.19,207.12,207.16,21722
2019/12/13,12:07:00,207.18,207.20,207.14,207.16,48824
2019/12/13,12:08:00,207.16,207.19,207.11,207.13,23696
2019/12/13,12:09:00,207.13,207.18,207.12,207.16,35437
2019/12/13,12:10:00,207.16,207.22,207.16,207.21,19790
2019/12/13,12:11:00,207.21,207.32,207.21,207.31,33612
2019/12/13,12:12:00,207.31,207.32,207.24,207.24,13581
2019/12/13,12:13:00,207.24,207.24,207.14,207.15,28627
2019/12/13,12:14:00,207.15,207.17,207.11,207.13,29211
2019/12/13,12:15:00,207.13,207.17,207.11,207.17,13875
2019/12/13,12:16:00,207.16,207.18,207.13,207.16,51384
2019/12/13,12:17:00,207.16,207.16,207.11,207.11,18195
2019/12/13,12:18:00,207.11,207.14,207.08,207.09,32628
2019/12/13,12:19:00,207.09,207.11,207.07,207.10,33241
2019/12/13,12:20:00,207.10,207.25,207.10,207.24,29466
2019/12/13,12:21:00,207.24,207.27,207.15,207.16,328587
2019/12/13,12:22:00,207.16,207.27,207.16,207.19,99122
2019/12/13,12:23:00,207.19,207.20,207.16,207.17,20709
2019/12/13,12:24:00,207.17,207.22,207.16,207.17,114949
2019/12/13,12:25:00,207.17,207.26,207.17,207.26,68123
2019/12/13,12:26:00,207.26,207.32,207.26,207.32,18101
2019/12/13,12:27:00,207.32,207.32,207.21,207.28,71280
2019/12/13,12:28:00,207.28,207.29,207.24,207.27,33075
2019/12/13,12:29:00,207.27,207.31,207.25,207.26,26191
2019/12/13,12:30:00,207.27,207.30,207.25,207.28,35342
2019/12/13,12:31:00,207.29,207.33,207.27,207.32,62197
2019/12/13,12:32:00,207.32,207.34,207.28,207.31,15252
2019/12/13,12:33:00,207.31,207.31,207.25,207.28,30513
2019/12/13,12:34:00,207.28,207.31,207.27,207.28,11670
2019/12/13,12:35:00,207.28,207.33,207.26,207.32,12987
2019/12/13,12:36:00,207.32,207.33,207.25,207.31,61719
2019/12/13,12:37:00,207.31,207.31,207.24,207.26,44444
2019/12/13,12:38:00,207.25,207.29,207.23,207.29,17411
2019/12/13,12:39:00,207.29,207.30,207.27,207.29,6489
2019/12/13,12:40:00,207.28,207.35,207.28,207.33,22260
2019/12/13,12:41:00,207.33,207.41,207.31,207.39,48868
2019/12/13,12:42:00,207.39,207.39,207.34,207.35,19031
2019/12/13,12:43:00,207.35,207.35,207.30,207.30,16629
2019/12/13,12:44:00,207.30,207.30,207.23,207.25,71415
2019/12/13,12:45:00,207.25,207.31,207.25,207.30,52237
2019/12/13,12:46:00,207.30,207.32,207.29,207.32,29512
2019/12/13,12:47:00,207.31,207.34,207.29,207.33,33763
2019/12/13,12:48:00,207.34,207.35,207.29,207.30,34232
2019/12/13,12:49:00,207.30,207.31,207.29,207.29,3634
2019/12/13,12:50:00,207.28,207.31,207.28,207.28,11554
2019/12/13,12:51:00,207.28,207.34,207.27,207.34,5543
2019/12/13,12:52:00,207.34,207.36,207.31,207.31,34660
2019/12/13,12:53:00,207.31,207.32,207.31,207.31,6230
2019/12/13,12:54:00,207.31,207.31,207.29,207.31,4801
2019/12/13,12:55:00,207.31,207.35,207.29,207.30,25924
2019/12/13,12:56:00,207.30,207.35,207.29,207.35,13126
2019/12/13,12:57:00,207.36,207.39,207.35,207.35,11035
2019/12/13,12:58:00,207.35,207.42,207.35,207.42,41448
2019/12/13,12:59:00,207.42,207.48,207.41,207.45,80699
2019/12/13,13:00:00,207.46,207.51,207.46,207.49,43358
2019/12/13,13:01:00,207.49,207.52,207.46,207.50,27678
2019/12/13,13:02:00,207.50,207.52,207.45,207.47,31642
2019/12/13,13:03:00,207.47,207.48,207.44,207.47,30928
2019/12/13,13:04:00,207.47,207.51,207.45,207.50,75956
2019/12/13,13:05:00,207.50,207.53,207.47,207.48,24672
2019/12/13,13:06:00,207.48,207.50,207.45,207.49,11396
2019/12/13,13:07:00,207.50,207.50,207.43,207.44,8615
2019/12/13,13:08:00,207.44,207.46,207.43,207.44,299130
2019/12/13,13:09:00,207.44,207.44,207.36,207.38,66587
2019/12/13,13:10:00,207.39,207.40,207.38,207.40,14212
2019/12/13,13:11:00,207.40,207.42,207.38,207.39,15371
2019/12/13,13:12:00,207.39,207.40,207.37,207.39,9954
2019/12/13,13:13:00,207.39,207.39,207.35,207.36,4631
2019/12/13,13:14:00,207.36,207.36,207.33,207.35,12926
2019/12/13,13:15:00,207.35,207.37,207.34,207.37,8631
2019/12/13,13:16:00,207.37,207.41,207.35,207.38,14667
2019/12/13,13:17:00,207.38,207.40,207.37,207.38,35652
2019/12/13,13:18:00,207.38,207.38,207.33,207.35,13411
2019/12/13,13:19:00,207.35,207.35,207.31,207.31,13712
2019/12/13,13:20:00,207.31,207.31,207.29,207.30,18405
2019/12/13,13:21:00,207.30,207.39,207.30,207.37,18592
2019/12/13,13:22:00,207.38,207.40,207.37,207.37,9023
2019/12/13,13:23:00,207.36,207.36,207.28,207.31,211941
2019/12/13,13:24:00,207.32,207.36,207.31,207.36,5351
2019/12/13,13:25:00,207.35,207.38,207.34,207.35,6290
2019/12/13,13:26:00,207.35,207.36,207.31,207.36,10220
2019/12/13,13:27:00,207.36,207.38,207.34,207.34,12410
2019/12/13,13:28:00,207.34,207.34,207.31,207.33,2536
2019/12/13,13:29:00,207.33,207.33,207.30,207.30,26671
2019/12/13,13:30:00,207.30,207.32,207.26,207.27,216226
2019/12/13,13:31:00,207.27,207.34,207.25,207.34,21456
2019/12/13,13:32:00,207.34,207.38,207.34,207.36,22245
2019/12/13,13:33:00,207.36,207.45,207.36,207.40,79210
2019/12/13,13:34:00,207.41,207.41,207.35,207.35,12492
2019/12/13,13:35:00,207.35,207.37,207.31,207.35,15809
2019/12/13,13:36:00,207.34,207.34,207.29,207.33,24447
2019/12/13,13:37:00,207.33,207.33,207.29,207.30,7212
2019/12/13,13:38:00,207.31,207.33,207.28,207.31,17070
2019/12/13,13:39:00,207.31,207.33,207.30,207.30,5506
2019/12/13,13:40:00,207.30,207.31,207.25,207.28,14103
2019/12/13,13:41:00,207.28,207.32,207.25,207.26,18574
2019/12/13,13:42:00,207.26,207.28,207.25,207.27,26082
2019/12/13,13:43:00,207.28,207.28,207.21,207.23,13775
2019/12/13,13:44:00,207.23,207.26,207.21,207.22,37150
2019/12/13,13:45:00,207.22,207.22,207.19,207.20,10910
2019/12/13,13:46:00,207.20,207.27,207.20,207.23,42098
2019/12/13,13:47:00,207.23,207.26,207.22,207.22,39826
2019/12/13,13:48:00,207.22,207.22,207.20,207.20,14034
2019/12/13,13:49:00,207.21,207.24,207.21,207.23,10601
2019/12/13,13:50:00,207.23,207.29,207.23,207.27,27313
2019/12/13,13:51:00,207.27,207.31,207.24,207.30,65109
2019/12/13,13:52:00,207.29,207.32,207.28,207.32,12622
2019/12/13,13:53:00,207.32,207.38,207.32,207.35,39921
2019/12/13,13:54:00,207.34,207.35,207.28,207.28,20899
2019/12/13,13:55:00,207.29,207.31,207.25,207.26,25047
2019/12/13,13:56:00,207.26,207.26,207.24,207.26,17510
2019/12/13,13:57:00,207.25,207.25,207.19,207.21,18820
2019/12/13,13:58:00,207.21,207.31,207.21,207.31,16343
2019/12/13,13:59:00,207.31,207.31,207.27,207.27,4578
2019/12/13,14:00:00,207.28,207.31,207.27,207.31,6534
2019/12/13,14:01:00,207.31,207.36,207.29,207.32,22677
2019/12/13,14:02:00,207.33,207.33,207.29,207.29,24105
2019/12/13,14:03:00,207.29,207.32,207.19,207.20,51929
2019/12/13,14:04:00,207.21,207.27,207.20,207.26,11232
2019/12/13,14:05:00,207.26,207.35,207.26,207.28,18433
2019/12/13,14:06:00,207.28,207.28,207.25,207.26,5943
2019/12/13,14:07:00,207.26,207.30,207.24,207.25,16638
2019/12/13,14:08:00,207.25,207.31,207.25,207.31,3538
2019/12/13,14:09:00,207.32,207.35,207.32,207.34,12514
2019/12/13,14:10:00,207.34,207.35,207.31,207.33,6343
2019/12/13,14:11:00,207.33,207.35,207.31,207.34,5481
2019/12/13,14:12:00,207.34,207.35,207.31,207.32,3180
2019/12/13,14:13:00,207.32,207.32,207.29,207.31,11749
2019/12/13,14:14:00,207.31,207.32,207.31,207.31,5346
2019/12/13,14:15:00,207.31,207.31,207.27,207.29,16647
2019/12/13,14:16:00,207.29,207.31,207.28,207.29,6922
2019/12/13,14:17:00,207.29,207.33,207.28,207.31,30242
2019/12/13,14:18:00,207.31,207.31,207.27,207.29,4183
2019/12/13,14:19:00,207.29,207.31,207.26,207.26,7634
2019/12/13,14:20:00,207.26,207.28,207.24,207.26,12322
2019/12/13,14:21:00,207.26,207.31,207.26,207.28,14808
2019/12/13,14:22:00,207.28,207.30,207.25,207.29,9528
2019/12/13,14:23:00,207.29,207.33,207.28,207.30,12669
2019/12/13,14:24:00,207.30,207.32,207.29,207.29,6501
2019/12/13,14:25:00,207.29,207.30,207.27,207.28,6515
2019/12/13,14:26:00,207.28,207.29,207.28,207.29,8846
2019/12/13,14:27:00,207.29,207.31,207.27,207.30,11490
2019/12/13,14:28:00,207.30,207.30,207.27,207.28,12213
2019/12/13,14:29:00,207.28,207.28,207.25,207.27,11110
2019/12/13,14:30:00,207.27,207.27,207.24,207.26,12896
2019/12/13,14:31:00,207.26,207.28,207.25,207.27,13028
2019/12/13,14:32:00,207.27,207.27,207.17,207.21,23677
2019/12/13,14:33:00,207.22,207.26,207.22,207.25,6183
2019/12/13,14:34:00,207.25,207.28,207.24,207.28,8105
2019/12/13,14:35:00,207.27,207.28,207.24,207.27,17801
2019/12/13,14:36:00,207.27,207.28,207.14,207.15,37937
2019/12/13,14:37:00,207.15,207.21,207.15,207.19,22293
2019/12/13,14:38:00,207.20,207.20,207.11,207.13,45772
2019/12/13,14:39:00,207.13,207.16,207.13,207.16,22283
2019/12/13,14:40:00,207.16,207.18,207.16,207.18,3718
2019/12/13,14:41:00,207.18,207.19,207.11,207.13,34607
2019/12/13,14:42:00,207.13,207.17,207.13,207.15,8012
2019/12/13,14:43:00,207.15,207.19,207.14,207.15,7818
2019/12/13,14:44:00,207.15,207.17,207.15,207.17,4261
2019/12/13,14:45:00,207.16,207.20,207.16,207.17,19346
2019/12/13,14:46:00,207.19,207.21,207.17,207.18,16552
2019/12/13,14:47:00,207.18,207.22,207.17,207.19,18498
2019/12/13,14:48:00,207.20,207.20,207.17,207.17,20977
2019/12/13,14:49:00,207.17,207.19,207.16,207.19,5918
2019/12/13,14:50:00,207.19,207.22,207.19,207.20,13257
2019/12/13,14:51:00,207.20,207.25,207.18,207.24,37147
2019/12/13,14:52:00,207.24,207.24,207.20,207.20,12663
2019/12/13,14:53:00,207.20,207.26,207.20,207.26,14707
2019/12/13,14:54:00,207.25,207.26,207.22,207.25,23751
2019/12/13,14:55:00,207.25,207.30,207.25,207.28,27971
2019/12/13,14:56:00,207.29,207.33,207.27,207.32,40557
2019/12/13,14:57:00,207.32,207.34,207.32,207.33,8878
2019/12/13,14:58:00,207.32,207.34,207.31,207.34,26151
2019/12/13,14:59:00,207.33,207.34,207.30,207.31,7597
2019/12/13,15:00:00,207.31,207.32,207.29,207.29,8408
2019/12/13,15:01:00,207.29,207.34,207.29,207.34,13685
2019/12/13,15:02:00,207.35,207.38,207.33,207.34,19095
2019/12/13,15:03:00,207.34,207.35,207.32,207.34,11627
2019/12/13,15:04:00,207.34,207.38,207.34,207.38,15778
2019/12/13,15:05:00,207.36,207.37,207.34,207.35,15337
2019/12/13,15:06:00,207.35,207.39,207.33,207.33,14669
2019/12/13,15:07:00,207.33,207.36,207.32,207.36,17952
2019/12/13,15:08:00,207.34,207.35,207.27,207.31,55784
2019/12/13,15:09:00,207.32,207.33,207.27,207.30,27451
2019/12/13,15:10:00,207.30,207.33,207.28,207.29,17035
2019/12/13,15:11:00,207.29,207.30,207.25,207.25,20268
2019/12/13,15:12:00,207.25,207.26,207.23,207.25,25176
2019/12/13,15:13:00,207.26,207.29,207.24,207.26,15075
2019/12/13,15:14:00,207.27,207.34,207.27,207.34,17828
2019/12/13,15:15:00,207.34,207.35,207.26,207.26,23153
2019/12/13,15:16:00,207.26,207.28,207.24,207.27,28078
2019/12/13,15:17:00,207.27,207.30,207.27,207.28,24811
2019/12/13,15:18:00,207.28,207.31,207.27,207.30,29245
2019/12/13,15:19:00,207.30,207.30,207.25,207.26,14596
2019/12/13,15:20:00,207.25,207.25,207.21,207.22,17981
2019/12/13,15:21:00,207.22,207.24,207.21,207.23,22153
2019/12/13,15:22:00,207.23,207.27,207.21,207.24,18984
2019/12/13,15:23:00,207.23,207.24,207.20,207.21,24050
2019/12/13,15:24:00,207.21,207.23,207.18,207.18,229542
2019/12/13,15:25:00,207.19,207.21,207.15,207.17,40539
2019/12/13,15:26:00,207.16,207.20,207.16,207.19,19058
2019/12/13,15:27:00,207.19,207.22,207.16,207.17,221109
2019/12/13,15:28:00,207.18,207.21,207.17,207.21,17080
2019/12/13,15:29:00,207.20,207.22,207.19,207.19,24514
2019/12/13,15:30:00,207.19,207.21,207.18,207.18,14269
2019/12/13,15:31:00,207.18,207.22,207.15,207.21,68634
2019/12/13,15:32:00,207.22,207.28,207.22,207.27,55783
2019/12/13,15:33:00,207.27,207.27,207.22,207.23,56205
2019/12/13,15:34:00,207.23,207.23,207.20,207.22,31988
2019/12/13,15:35:00,207.21,207.22,207.21,207.22,29521
2019/12/13,15:36:00,207.22,207.22,207.21,207.21,51633
2019/12/13,15:37:00,207.22,207.25,207.22,207.24,28414
2019/12/13,15:38:00,207.24,207.30,207.22,207.28,293353
2019/12/13,15:39:00,207.29,207.31,207.28,207.30,433868
2019/12/13,15:40:00,207.30,207.32,207.29,207.31,50178
2019/12/13,15:41:00,207.32,207.34,207.30,207.31,47441
2019/12/13,15:42:00,207.32,207.37,207.31,207.37,58686
2019/12/13,15:43:00,207.37,207.41,207.36,207.38,299508
2019/12/13,15:44:00,207.37,207.37,207.30,207.30,40458
2019/12/13,15:45:00,207.30,207.31,207.28,207.28,188878
2019/12/13,15:46:00,207.28,207.29,207.25,207.26,107085
2019/12/13,15:47:00,207.26,207.27,207.21,207.22,98030
2019/12/13,15:48:00,207.22,207.24,207.21,207.24,303292
2019/12/13,15:49:00,207.24,207.25,207.23,207.25,49119
2019/12/13,15:50:00,207.25,207.27,207.22,207.22,161799
2019/12/13,15:51:00,207.23,207.32,207.23,207.29,340318
2019/12/13,15:52:00,207.29,207.34,207.29,207.30,63797
2019/12/13,15:53:00,207.30,207.31,207.27,207.28,52760
2019/12/13,15:54:00,207.28,207.32,207.25,207.29,53754
2019/12/13,15:55:00,207.29,207.29,207.12,207.13,230493
2019/12/13,15:56:00,207.13,207.17,207.10,207.12,94042
2019/12/13,15:57:00,207.12,207.16,207.10,207.15,122085
2019/12/13,15:58:00,207.15,207.23,207.15,207.22,84516
2019/12/13,15:59:00,207.22,207.29,207.22,207.24,197717
2019/12/13,16:00:00,207.25,207.25,207.13,207.19,275904
2019/12/16,09:31:00,208.50,208.70,208.48,208.69,361286
2019/12/16,09:32:00,208.69,208.75,208.67,208.73,168602
2019/12/16,09:33:00,208.73,208.79,208.68,208.68,238307
2019/12/16,09:34:00,208.68,208.82,208.67,208.77,190013
2019/12/16,09:35:00,208.76,208.85,208.68,208.77,145312
2019/12/16,09:36:00,208.77,208.88,208.77,208.79,106640
2019/12/16,09:37:00,208.79,208.81,208.72,208.79,71506
2019/12/16,09:38:00,208.78,208.90,208.77,208.87,179431
2019/12/16,09:39:00,208.86,208.93,208.86,208.87,109672
2019/12/16,09:40:00,208.87,208.91,208.81,208.81,162312
2019/12/16,09:41:00,208.81,208.88,208.80,208.87,88791
2019/12/16,09:42:00,208.88,208.97,208.88,208.96,76371
2019/12/16,09:43:00,208.96,209.03,208.96,209.02,55292
2019/12/16,09:44:00,209.01,209.02,208.97,208.98,57614
2019/12/16,09:45:00,208.98,208.98,208.85,208.92,62270
2019/12/16,09:46:00,208.92,209.10,208.92,209.07,149784
2019/12/16,09:47:00,209.07,209.16,209.05,209.13,72665
2019/12/16,09:48:00,209.14,209.24,209.09,209.23,97688
2019/12/16,09:49:00,209.23,209.25,209.18,209.23,197244
2019/12/16,09:50:00,209.22,209.22,209.10,209.14,39629
2019/12/16,09:51:00,209.14,209.17,209.11,209.16,80908
2019/12/16,09:52:00,209.15,209.17,209.10,209.14,42123
2019/12/16,09:53:00,209.14,209.23,209.13,209.22,60560
2019/12/16,09:54:00,209.22,209.24,209.19,209.21,71321
2019/12/16,09:55:00,209.21,209.23,209.13,209.13,70970
2019/12/16,09:56:00,209.13,209.14,209.07,209.08,98003
2019/12/16,09:57:00,209.08,209.09,209.02,209.04,64036
2019/12/16,09:58:00,209.03,209.06,208.99,209.05,36568
2019/12/16,09:59:00,209.06,209.07,209.03,209.07,48772
2019/12/16,10:00:00,209.07,209.07,209.03,209.06,25299
2019/12/16,10:01:00,209.07,209.12,209.02,209.05,134096
2019/12/16,10:02:00,209.03,209.10,209.01,209.09,29740
2019/12/16,10:03:00,209.08,209.16,209.08,209.15,34916
2019/12/16,10:04:00,209.16,209.20,209.12,209.13,39670
2019/12/16,10:05:00,209.13,209.21,209.13,209.19,39913
2019/12/16,10:06:00,209.19,209.22,209.09,209.14,43977
2019/12/16,10:07:00,209.14,209.15,209.11,209.12,17319
2019/12/16,10:08:00,209.10,209.16,209.10,209.15,22114
2019/12/16,10:09:00,209.15,209.19,209.11,209.18,42595
2019/12/16,10:10:00,209.18,209.20,209.14,209.17,29776
2019/12/16,10:11:00,209.17,209.18,209.13,209.17,18207
2019/12/16,10:12:00,209.18,209.21,209.16,209.21,42277
2019/12/16,10:13:00,209.22,209.28,209.18,209.26,86000
2019/12/16,10:14:00,209.26,209.28,209.23,209.25,22209
2019/12/16,10:15:00,209.25,209.29,209.24,209.25,58453
2019/12/16,10:16:00,209.25,209.26,209.19,209.21,50117
2019/12/16,10:17:00,209.21,209.25,209.21,209.21,33702
2019/12/16,10:18:00,209.22,209.24,209.19,209.20,30477
2019/12/16,10:19:00,209.20,209.31,209.20,209.30,70088
2019/12/16,10:20:00,209.30,209.32,209.29,209.30,41618
2019/12/16,10:21:00,209.31,209.34,209.29,209.29,38860
2019/12/16,10:22:00,209.30,209.33,209.30,209.31,49226
2019/12/16,10:23:00,209.32,209.35,209.31,209.33,31484
2019/12/16,10:24:00,209.33,209.39,209.31,209.39,82220
2019/12/16,10:25:00,209.39,209.39,209.36,209.39,79383
2019/12/16,10:26:00,209.39,209.45,209.38,209.45,52143
2019/12/16,10:27:00,209.44,209.47,209.41,209.45,33917
2019/12/16,10:28:00,209.45,209.46,209.42,209.45,22646
2019/12/16,10:29:00,209.45,209.50,209.43,209.50,38532
2019/12/16,10:30:00,209.50,209.51,209.44,209.45,80314
2019/12/16,10:31:00,209.45,209.49,209.45,209.47,56069
2019/12/16,10:32:00,209.47,209.48,209.43,209.45,40812
2019/12/16,10:33:00,209.45,209.46,209.39,209.40,53271
2019/12/16,10:34:00,209.40,209.43,209.39,209.41,26037
2019/12/16,10:35:00,209.42,209.42,209.39,209.39,18290
2019/12/16,10:36:00,209.39,209.40,209.37,209.38,20431
2019/12/16,10:37:00,209.39,209.40,209.37,209.39,40116
2019/12/16,10:38:00,209.40,209.45,209.39,209.41,29208
2019/12/16,10:39:00,209.41,209.43,209.40,209.42,57679
2019/12/16,10:40:00,209.43,209.45,209.43,209.43,28614
2019/12/16,10:41:00,209.44,209.46,209.43,209.45,108814
2019/12/16,10:42:00,209.45,209.47,209.44,209.44,77207
2019/12/16,10:43:00,209.44,209.46,209.44,209.45,86831
2019/12/16,10:44:00,209.45,209.47,209.44,209.47,68325
2019/12/16,10:45:00,209.47,209.49,209.45,209.48,23592
2019/12/16,10:46:00,209.49,209.51,209.48,209.50,29043
2019/12/16,10:47:00,209.50,209.51,209.47,209.47,16407
2019/12/16,10:48:00,209.46,209.48,209.44,209.44,17629
2019/12/16,10:49:00,209.44,209.46,209.41,209.43,23607
2019/12/16,10:50:00,209.42,209.45,209.40,209.41,11455
2019/12/16,10:51:00,209.42,209.44,209.41,209.44,18297
2019/12/16,10:52:00,209.43,209.44,209.41,209.43,24199
2019/12/16,10:53:00,209.43,209.45,209.42,209.42,17610
2019/12/16,10:54:00,209.42,209.43,209.41,209.41,26458
2019/12/16,10:55:00,209.42,209.43,209.41,209.42,17820
2019/12/16,10:56:00,209.42,209.43,209.41,209.42,24861
2019/12/16,10:57:00,209.43,209.43,209.41,209.42,11815
2019/12/16,10:58:00,209.42,209.42,209.40,209.41,17540
2019/12/16,10:59:00,209.40,209.41,209.37,209.39,35880
2019/12/16,11:00:00,209.39,209.39,209.37,209.38,23003
2019/12/16,11:01:00,209.38,209.40,209.38,209.40,28520
2019/12/16,11:02:00,209.40,209.42,209.38,209.39,34008
2019/12/16,11:03:00,209.40,209.42,209.38,209.41,31414
2019/12/16,11:04:00,209.40,209.42,209.39,209.41,21219
2019/12/16,11:05:00,209.41,209.43,209.40,209.40,420764
2019/12/16,11:06:00,209.40,209.41,209.36,209.36,27154
2019/12/16,11:07:00,209.36,209.38,209.34,209.37,28354
2019/12/16,11:08:00,209.37,209.42,209.37,209.42,109874
2019/12/16,11:09:00,209.42,209.42,209.40,209.41,47023
2019/12/16,11:10:00,209.41,209.45,209.41,209.44,21848
2019/12/16,11:11:00,209.44,209.44,209.39,209.42,22531
2019/12/16,11:12:00,209.42,209.43,209.39,209.39,12287
2019/12/16,11:13:00,209.39,209.40,209.39,209.39,6487
2019/12/16,11:14:00,209.39,209.42,209.38,209.40,30640
2019/12/16,11:15:00,209.40,209.44,209.40,209.42,18490
2019/12/16,11:16:00,209.42,209.42,209.36,209.36,27277
2019/12/16,11:17:00,209.36,209.37,209.33,209.37,26677
2019/12/16,11:18:00,209.37,209.41,209.37,209.41,9652
2019/12/16,11:19:00,209.41,209.45,209.40,209.45,21573
2019/12/16,11:20:00,209.46,209.46,209.39,209.40,31019
2019/12/16,11:21:00,209.40,209.40,209.36,209.37,26348
2019/12/16,11:22:00,209.37,209.43,209.37,209.41,41895
2019/12/16,11:23:00,209.42,209.42,209.40,209.40,12605
2019/12/16,11:24:00,209.40,209.44,209.39,209.42,28918
2019/12/16,11:25:00,209.43,209.45,209.40,209.41,26182
2019/12/16,11:26:00,209.41,209.42,209.37,209.38,13679
2019/12/16,11:27:00,209.38,209.42,209.38,209.41,211837
2019/12/16,11:28:00,209.41,209.43,209.37,209.37,143109
2019/12/16,11:29:00,209.38,209.44,209.38,209.44,33314
2019/12/16,11:30:00,209.44,209.44,209.42,209.42,19307
2019/12/16,11:31:00,209.42,209.42,209.39,209.40,20595
2019/12/16,11:32:00,209.40,209.42,209.40,209.40,12933
2019/12/16,11:33:00,209.40,209.44,209.39,209.42,23842
2019/12/16,11:34:00,209.42,209.42,209.40,209.40,13353
2019/12/16,11:35:00,209.40,209.41,209.37,209.37,15203
2019/12/16,11:36:00,209.37,209.39,209.36,209.39,13551
2019/12/16,11:37:00,209.39,209.41,209.38,209.39,13392
2019/12/16,11:38:00,209.39,209.40,209.39,209.39,6707
2019/12/16,11:39:00,209.39,209.39,209.35,209.36,14914
2019/12/16,11:40:00,209.36,209.39,209.34,209.39,16078
2019/12/16,11:41:00,209.39,209.41,209.37,209.40,18467
2019/12/16,11:42:00,209.40,209.40,209.37,209.38,13147
2019/12/16,11:43:00,209.38,209.42,209.37,209.40,25540
2019/12/16,11:44:00,209.40,209.42,209.39,209.39,15401
2019/12/16,11:45:00,209.38,209.39,209.35,209.36,18604
2019/12/16,11:46:00,209.36,209.36,209.33,209.33,25194
2019/12/16,11:47:00,209.34,209.35,209.31,209.32,33709
2019/12/16,11:48:00,209.32,209.33,209.29,209.30,115519
2019/12/16,11:49:00,209.30,209.30,209.27,209.27,35079
2019/12/16,11:50:00,209.27,209.28,209.24,209.26,488484
2019/12/16,11:51:00,209.26,209.26,209.24,209.26,35448
2019/12/16,11:52:00,209.25,209.27,209.24,209.25,38820
2019/12/16,11:53:00,209.25,209.26,209.23,209.25,38887
2019/12/16,11:54:00,209.25,209.28,209.23,209.28,16941
2019/12/16,11:55:00,209.28,209.31,209.28,209.31,27122
2019/12/16,11:56:00,209.31,209.35,209.30,209.34,26982
2019/12/16,11:57:00,209.34,209.38,209.34,209.36,29898
2019/12/16,11:58:00,209.36,209.40,209.35,209.39,45542
2019/12/16,11:59:00,209.38,209.42,209.38,209.41,30906
2019/12/16,12:00:00,209.41,209.42,209.38,209.38,226738
2019/12/16,12:01:00,209.39,209.43,209.39,209.42,28662
2019/12/16,12:02:00,209.43,209.45,209.42,209.43,34583
2019/12/16,12:03:00,209.43,209.44,209.41,209.41,32445
2019/12/16,12:04:00,209.41,209.46,209.41,209.45,42209
2019/12/16,12:05:00,209.45,209.47,209.44,209.46,47259
2019/12/16,12:06:00,209.46,209.48,209.46,209.47,44347
2019/12/16,12:07:00,209.47,209.47,209.43,209.43,36259
2019/12/16,12:08:00,209.44,209.44,209.40,209.42,19677
2019/12/16,12:09:00,209.42,209.42,209.36,209.38,22004
2019/12/16,12:10:00,209.38,209.38,209.36,209.37,10858
2019/12/16,12:11:00,209.37,209.38,209.35,209.37,18767
2019/12/16,12:12:00,209.37,209.38,209.35,209.37,7749
2019/12/16,12:13:00,209.37,209.38,209.36,209.38,14368
2019/12/16,12:14:00,209.38,209.40,209.37,209.40,59188
2019/12/16,12:15:00,209.41,209.41,209.39,209.40,37155
2019/12/16,12:16:00,209.41,209.41,209.40,209.41,24946
2019/12/16,12:17:00,209.41,209.41,209.40,209.40,10213
2019/12/16,12:18:00,209.40,209.41,209.39,209.40,5642
2019/12/16,12:19:00,209.40,209.42,209.39,209.41,17231
2019/12/16,12:20:00,209.41,209.44,209.41,209.44,7275
2019/12/16,12:21:00,209.44,209.46,209.43,209.45,23733
2019/12/16,12:22:00,209.45,209.46,209.44,209.44,31717
2019/12/16,12:23:00,209.44,209.46,209.44,209.46,91999
2019/12/16,12:24:00,209.46,209.46,209.44,209.46,7209
2019/12/16,12:25:00,209.46,209.48,209.44,209.48,32916
2019/12/16,12:26:00,209.48,209.53,209.48,209.52,86562
2019/12/16,12:27:00,209.52,209.52,209.49,209.52,89893
2019/12/16,12:28:00,209.51,209.52,209.50,209.50,100060
2019/12/16,12:29:00,209.50,209.51,209.50,209.50,14964
2019/12/16,12:30:00,209.50,209.51,209.49,209.50,33358
2019/12/16,12:31:00,209.50,209.50,209.48,209.49,17372
2019/12/16,12:32:00,209.49,209.49,209.45,209.47,26734
2019/12/16,12:33:00,209.47,209.48,209.46,209.47,11569
2019/12/16,12:34:00,209.47,209.47,209.45,209.46,6775
2019/12/16,12:35:00,209.47,209.48,209.46,209.46,7955
2019/12/16,12:36:00,209.46,209.48,209.46,209.46,15158
2019/12/16,12:37:00,209.46,209.48,209.45,209.48,12592
2019/12/16,12:38:00,209.48,209.50,209.48,209.49,14740
2019/12/16,12:39:00,209.49,209.50,209.48,209.48,11474
2019/12/16,12:40:00,209.48,209.50,209.48,209.49,17327
2019/12/16,12:41:00,209.48,209.48,209.45,209.46,21800
2019/12/16,12:42:00,209.46,209.46,209.43,209.44,65829
2019/12/16,12:43:00,209.45,209.47,209.44,209.46,11813
2019/12/16,12:44:00,209.46,209.47,209.45,209.45,12873
2019/12/16,12:45:00,209.45,209.46,209.44,209.44,6590
2019/12/16,12:46:00,209.44,209.45,209.42,209.44,21832
2019/12/16,12:47:00,209.44,209.44,209.41,209.41,51265
2019/12/16,12:48:00,209.41,209.44,209.41,209.44,34075
2019/12/16,12:49:00,209.44,209.46,209.43,209.44,10434
2019/12/16,12:50:00,209.44,209.44,209.42,209.42,5586
2019/12/16,12:51:00,209.42,209.43,209.41,209.42,3923
2019/12/16,12:52:00,209.42,209.43,209.41,209.42,8606
2019/12/16,12:53:00,209.42,209.43,209.40,209.42,12552
2019/12/16,12:54:00,209.41,209.44,209.41,209.43,10253
2019/12/16,12:55:00,209.43,209.44,209.42,209.43,6114
2019/12/16,12:56:00,209.43,209.43,209.41,209.42,9635
2019/12/16,12:57:00,209.41,209.42,209.40,209.40,16960
2019/12/16,12:58:00,209.41,209.43,209.39,209.41,25994
2019/12/16,12:59:00,209.41,209.42,209.40,209.41,4069
2019/12/16,13:00:00,209.41,209.43,209.40,209.40,5010
2019/12/16,13:01:00,209.40,209.42,209.40,209.42,29436
2019/12/16,13:02:00,209.42,209.42,209.41,209.42,8286
2019/12/16,13:03:00,209.42,209.42,209.39,209.39,46609
2019/12/16,13:04:00,209.39,209.45,209.39,209.44,38811
2019/12/16,13:05:00,209.44,209.45,209.41,209.41,18421
2019/12/16,13:06:00,209.41,209.42,209.39,209.40,10905
2019/12/16,13:07:00,209.40,209.44,209.40,209.41,18205
2019/12/16,13:08:00,209.42,209.42,209.39,209.40,20828
2019/12/16,13:09:00,209.40,209.42,209.40,209.42,5071
2019/12/16,13:10:00,209.42,209.42,209.39,209.40,9647
2019/12/16,13:11:00,209.40,209.40,209.37,209.37,11515
2019/12/16,13:12:00,209.37,209.37,209.33,209.36,23023
2019/12/16,13:13:00,209.36,209.37,209.36,209.36,10633
2019/12/16,13:14:00,209.36,209.37,209.35,209.37,13238
2019/12/16,13:15:00,209.37,209.38,209.36,209.37,8113
2019/12/16,13:16:00,209.37,209.38,209.35,209.36,11222
2019/12/16,13:17:00,209.36,209.39,209.36,209.37,14427
2019/12/16,13:18:00,209.37,209.38,209.36,209.36,9584
2019/12/16,13:19:00,209.36,209.38,209.36,209.38,25449
2019/12/16,13:20:00,209.37,209.39,209.37,209.38,5944
2019/12/16,13:21:00,209.38,209.38,209.36,209.36,6375
2019/12/16,13:22:00,209.36,209.38,209.36,209.36,14163
2019/12/16,13:23:00,209.35,209.37,209.34,209.34,11913
2019/12/16,13:24:00,209.34,209.37,209.34,209.36,18871
2019/12/16,13:25:00,209.36,209.36,209.33,209.35,14673
2019/12/16,13:26:00,209.35,209.36,209.33,209.34,5060
2019/12/16,13:27:00,209.34,209.36,209.31,209.31,10475
2019/12/16,13:28:00,209.31,209.32,209.30,209.31,12857
2019/12/16,13:29:00,209.31,209.34,209.29,209.34,31711
2019/12/16,13:30:00,209.34,209.37,209.33,209.35,14227
2019/12/16,13:31:00,209.36,209.37,209.35,209.36,6424
2019/12/16,13:32:00,209.36,209.39,209.36,209.39,23134
2019/12/16,13:33:00,209.39,209.40,209.39,209.39,2076
2019/12/16,13:34:00,209.39,209.41,209.39,209.41,8915
2019/12/16,13:35:00,209.41,209.41,209.38,209.38,4952
2019/12/16,13:36:00,209.38,209.38,209.34,209.34,12140
2019/12/16,13:37:00,209.34,209.36,209.34,209.34,17319
2019/12/16,13:38:00,209.34,209.34,209.32,209.33,14494
2019/12/16,13:39:00,209.33,209.34,209.32,209.34,4461
2019/12/16,13:40:00,209.34,209.38,209.34,209.37,9805
2019/12/16,13:41:00,209.37,209.38,209.34,209.34,7867
2019/12/16,13:42:00,209.34,209.40,209.33,209.39,20757
2019/12/16,13:43:00,209.39,209.41,209.39,209.40,9132
2019/12/16,13:44:00,209.40,209.40,209.38,209.38,15173
2019/12/16,13:45:00,209.38,209.40,209.37,209.39,18255
2019/12/16,13:46:00,209.39,209.42,209.39,209.41,15684
2019/12/16,13:47:00,209.41,209.42,209.40,209.41,14322
2019/12/16,13:48:00,209.41,209.45,209.41,209.44,26834
2019/12/16,13:49:00,209.44,209.46,209.44,209.45,16615
2019/12/16,13:50:00,209.45,209.46,209.43,209.44,19473
2019/12/16,13:51:00,209.44,209.46,209.43,209.44,26391
2019/12/16,13:52:00,209.44,209.45,209.43,209.43,19578
2019/12/16,13:53:00,209.43,209.44,209.42,209.43,50225
2019/12/16,13:54:00,209.43,209.44,209.43,209.43,11018
2019/12/16,13:55:00,209.43,209.44,209.43,209.44,290979
2019/12/16,13:56:00,209.44,209.45,209.44,209.44,10025
2019/12/16,13:57:00,209.44,209.47,209.44,209.46,15142
2019/12/16,13:58:00,209.46,209.46,209.43,209.44,218762
2019/12/16,13:59:00,209.44,209.50,209.44,209.48,65390
2019/12/16,14:00:00,209.48,209.49,209.46,209.47,25294
2019/12/16,14:01:00,209.47,209.52,209.47,209.49,27384
2019/12/16,14:02:00,209.48,209.51,209.48,209.51,19563
2019/12/16,14:03:00,209.51,209.51,209.48,209.48,10589
2019/12/16,14:04:00,209.48,209.48,209.45,209.46,20219
2019/12/16,14:05:00,209.46,209.49,209.46,209.47,9728
2019/12/16,14:06:00,209.47,209.47,209.41,209.41,12441
2019/12/16,14:07:00,209.41,209.43,209.38,209.39,19143
2019/12/16,14:08:00,209.39,209.39,209.37,209.37,18603
2019/12/16,14:09:00,209.37,209.40,209.36,209.40,27195
2019/12/16,14:10:00,209.40,209.40,209.34,209.36,21742
2019/12/16,14:11:00,209.36,209.38,209.35,209.38,6051
2019/12/16,14:12:00,209.38,209.40,209.37,209.39,9328
2019/12/16,14:13:00,209.39,209.40,209.37,209.39,7610
2019/12/16,14:14:00,209.39,209.39,209.37,209.37,11566
2019/12/16,14:15:00,209.37,209.37,209.34,209.34,15356
2019/12/16,14:16:00,209.34,209.35,209.31,209.34,25340
2019/12/16,14:17:00,209.34,209.36,209.32,209.34,222882
2019/12/16,14:18:00,209.34,209.36,209.34,209.35,9619
2019/12/16,14:19:00,209.35,209.37,209.35,209.37,8622
2019/12/16,14:20:00,209.37,209.37,209.35,209.37,8879
2019/12/16,14:21:00,209.37,209.38,209.35,209.35,11589
2019/12/16,14:22:00,209.35,209.36,209.34,209.35,4414
2019/12/16,14:23:00,209.34,209.36,209.34,209.36,5640
2019/12/16,14:24:00,209.36,209.36,209.34,209.35,3729
2019/12/16,14:25:00,209.35,209.35,209.32,209.33,16862
2019/12/16,14:26:00,209.33,209.37,209.32,209.36,24449
2019/12/16,14:27:00,209.36,209.37,209.35,209.36,33699
2019/12/16,14:28:00,209.36,209.36,209.30,209.30,36364
2019/12/16,14:29:00,209.30,209.32,209.29,209.30,24214
2019/12/16,14:30:00,209.30,209.30,209.25,209.29,27778
2019/12/16,14:31:00,209.29,209.31,209.26,209.29,24507
2019/12/16,14:32:00,209.28,209.28,209.26,209.28,6348
2019/12/16,14:33:00,209.28,209.31,209.26,209.26,12413
2019/12/16,14:34:00,209.26,209.27,209.25,209.27,15493
2019/12/16,14:35:00,209.26,209.28,209.25,209.25,13200
2019/12/16,14:36:00,209.25,209.30,209.25,209.27,13450
2019/12/16,14:37:00,209.27,209.31,209.27,209.31,6512
2019/12/16,14:38:00,209.31,209.31,209.27,209.29,58514
2019/12/16,14:39:00,209.29,209.29,209.28,209.29,2198
2019/12/16,14:40:00,209.29,209.29,209.25,209.27,9134
2019/12/16,14:41:00,209.27,209.30,209.27,209.28,19324
2019/12/16,14:42:00,209.28,209.30,209.26,209.30,7590
2019/12/16,14:43:00,209.30,209.32,209.30,209.31,12776
2019/12/16,14:44:00,209.31,209.35,209.31,209.35,15058
2019/12/16,14:45:00,209.35,209.35,209.30,209.31,72592
2019/12/16,14:46:00,209.31,209.34,209.30,209.33,9516
2019/12/16,14:47:00,209.33,209.34,209.33,209.34,3989
2019/12/16,14:48:00,209.34,209.34,209.31,209.31,8761
2019/12/16,14:49:00,209.32,209.32,209.30,209.31,4521
2019/12/16,14:50:00,209.31,209.32,209.30,209.30,5947
2019/12/16,14:51:00,209.30,209.31,209.29,209.31,11301
2019/12/16,14:52:00,209.31,209.31,209.29,209.30,10088
2019/12/16,14:53:00,209.30,209.31,209.27,209.28,8598
2019/12/16,14:54:00,209.28,209.30,209.25,209.25,15046
2019/12/16,14:55:00,209.25,209.26,209.23,209.26,16039
2019/12/16,14:56:00,209.26,209.27,209.24,209.27,3504
2019/12/16,14:57:00,209.27,209.31,209.27,209.29,8088
2019/12/16,14:58:00,209.28,209.32,209.26,209.31,7782
2019/12/16,14:59:00,209.31,209.31,209.25,209.25,536912
2019/12/16,15:00:00,209.25,209.29,209.25,209.28,18192
2019/12/16,15:01:00,209.28,209.28,209.23,209.24,230882
2019/12/16,15:02:00,209.24,209.26,209.24,209.26,17304
2019/12/16,15:03:00,209.26,209.29,209.26,209.28,10480
2019/12/16,15:04:00,209.28,209.32,209.28,209.32,10095
2019/12/16,15:05:00,209.32,209.32,209.30,209.31,9662
2019/12/16,15:06:00,209.31,209.32,209.25,209.26,17660
2019/12/16,15:07:00,209.26,209.28,209.26,209.28,15138
2019/12/16,15:08:00,209.28,209.30,209.28,209.30,9784
2019/12/16,15:09:00,209.30,209.30,209.27,209.28,39390
2019/12/16,15:10:00,209.28,209.29,209.27,209.27,15690
2019/12/16,15:11:00,209.27,209.29,209.26,209.27,24569
2019/12/16,15:12:00,209.27,209.32,209.26,209.32,22035
2019/12/16,15:13:00,209.32,209.38,209.31,209.34,40671
2019/12/16,15:14:00,209.35,209.36,209.30,209.32,21590
2019/12/16,15:15:00,209.32,209.33,209.25,209.28,33893
2019/12/16,15:16:00,209.29,209.33,209.29,209.32,13173
2019/12/16,15:17:00,209.32,209.32,209.28,209.29,9792
2019/12/16,15:18:00,209.29,209.29,209.24,209.26,19410
2019/12/16,15:19:00,209.25,209.27,209.25,209.27,9257
2019/12/16,15:20:00,209.27,209.28,209.26,209.26,5549
2019/12/16,15:21:00,209.26,209.29,209.24,209.28,65997
2019/12/16,15:22:00,209.28,209.32,209.27,209.28,20405
2019/12/16,15:23:00,209.28,209.34,209.28,209.34,27600
2019/12/16,15:24:00,209.33,209.35,209.30,209.34,59214
2019/12/16,15:25:00,209.34,209.38,209.33,209.36,73822
2019/12/16,15:26:00,209.35,209.36,209.34,209.35,19445
2019/12/16,15:27:00,209.34,209.39,209.33,209.38,33540
2019/12/16,15:28:00,209.39,209.39,209.34,209.34,99152
2019/12/16,15:29:00,209.35,209.36,209.32,209.32,218137
2019/12/16,15:30:00,209.32,209.32,209.26,209.27,19662
2019/12/16,15:31:00,209.26,209.27,209.19,209.23,66452
2019/12/16,15:32:00,209.23,209.26,209.23,209.25,21110
2019/12/16,15:33:00,209.25,209.32,209.25,209.31,29012
2019/12/16,15:34:00,209.31,209.38,209.29,209.38,31640
2019/12/16,15:35:00,209.38,209.42,209.37,209.40,63253
2019/12/16,15:36:00,209.40,209.44,209.39,209.41,49295
2019/12/16,15:37:00,209.41,209.41,209.34,209.36,34495
2019/12/16,15:38:00,209.36,209.40,209.36,209.40,17674
2019/12/16,15:39:00,209.40,209.42,209.39,209.41,31845
2019/12/16,15:40:00,209.41,209.41,209.38,209.38,11927
2019/12/16,15:41:00,209.38,209.38,209.32,209.32,31558
2019/12/16,15:42:00,209.32,209.33,209.29,209.29,44864
2019/12/16,15:43:00,209.29,209.30,209.25,209.26,26775
2019/12/16,15:44:00,209.26,209.26,209.22,209.24,40504
2019/12/16,15:45:00,209.24,209.27,209.23,209.24,33485
2019/12/16,15:46:00,209.24,209.25,209.16,209.18,44884
2019/12/16,15:47:00,209.19,209.21,209.14,209.18,85942
2019/12/16,15:48:00,209.17,209.21,209.16,209.21,38120
2019/12/16,15:49:00,209.21,209.23,209.18,209.18,56487
2019/12/16,15:50:00,209.18,209.27,209.15,209.26,71749
2019/12/16,15:51:00,209.26,209.40,209.26,209.35,191291
2019/12/16,15:52:00,209.35,209.35,209.32,209.32,91697
2019/12/16,15:53:00,209.32,209.33,209.27,209.27,161052
2019/12/16,15:54:00,209.28,209.28,209.21,209.22,127412
2019/12/16,15:55:00,209.22,209.28,209.20,209.21,115734
2019/12/16,15:56:00,209.20,209.21,209.14,209.14,97053
2019/12/16,15:57:00,209.14,209.26,209.14,209.23,170526
2019/12/16,15:58:00,209.23,209.26,209.19,209.25,150031
2019/12/16,15:59:00,209.26,209.26,209.17,209.17,491415
2019/12/16,16:00:00,209.18,209.27,209.15,209.27,499203
2019/12/17,09:31:00,209.50,209.58,209.42,209.52,154403
2019/12/17,09:32:00,209.51,209.55,209.46,209.47,90315
2019/12/17,09:33:00,209.44,209.45,209.31,209.33,126229
2019/12/17,09:34:00,209.33,209.42,209.30,209.37,53009
2019/12/17,09:35:00,209.37,209.49,209.32,209.49,56253
2019/12/17,09:36:00,209.48,209.68,209.47,209.66,149470
2019/12/17,09:37:00,209.68,209.71,209.59,209.69,107262
2019/12/17,09:38:00,209.69,209.71,209.59,209.61,75522
2019/12/17,09:39:00,209.61,209.61,209.35,209.36,66766
2019/12/17,09:40:00,209.38,209.47,209.36,209.45,96371
2019/12/17,09:41:00,209.45,209.45,209.23,209.25,112831
2019/12/17,09:42:00,209.25,209.25,209.18,209.24,167805
2019/12/17,09:43:00,209.24,209.27,209.20,209.20,59076
2019/12/17,09:44:00,209.20,209.25,209.19,209.23,48816
2019/12/17,09:45:00,209.23,209.23,209.11,209.15,50898
2019/12/17,09:46:00,209.15,209.18,209.09,209.12,44143
2019/12/17,09:47:00,209.12,209.24,209.10,209.20,54567
2019/12/17,09:48:00,209.20,209.23,209.12,209.13,56568
2019/12/17,09:49:00,209.13,209.18,209.12,209.14,32734
2019/12/17,09:50:00,209.14,209.15,209.04,209.07,118448
2019/12/17,09:51:00,209.07,209.11,209.06,209.06,43278
2019/12/17,09:52:00,209.06,209.12,209.05,209.12,47196
2019/12/17,09:53:00,209.12,209.16,209.07,209.11,36666
2019/12/17,09:54:00,209.11,209.12,209.06,209.09,21017
2019/12/17,09:55:00,209.10,209.15,209.07,209.15,35508
2019/12/17,09:56:00,209.14,209.16,209.11,209.12,23594
2019/12/17,09:57:00,209.12,209.16,209.11,209.11,17716
2019/12/17,09:58:00,209.11,209.14,209.08,209.13,35186
2019/12/17,09:59:00,209.13,209.13,209.05,209.08,21469
2019/12/17,10:00:00,209.08,209.15,209.04,209.09,44718
2019/12/17,10:01:00,209.09,209.22,209.04,209.17,214154
2019/12/17,10:02:00,209.17,209.24,209.17,209.21,55833
2019/12/17,10:03:00,209.21,209.25,209.18,209.19,34647
2019/12/17,10:04:00,209.19,209.24,209.17,209.24,21572
2019/12/17,10:05:00,209.24,209.26,209.22,209.26,12937
2019/12/17,10:06:00,209.26,209.29,209.25,209.25,129309
2019/12/17,10:07:00,209.25,209.31,209.22,209.29,18341
2019/12/17,10:08:00,209.30,209.31,209.27,209.29,21796
2019/12/17,10:09:00,209.28,209.31,209.24,209.24,8788
2019/12/17,10:10:00,209.24,209.30,209.23,209.29,18707
2019/12/17,10:11:00,209.29,209.33,209.28,209.32,54498
2019/12/17,10:12:00,209.32,209.37,209.31,209.36,45314
2019/12/17,10:13:00,209.36,209.37,209.34,209.35,91569
2019/12/17,10:14:00,209.35,209.36,209.31,209.33,11032
2019/12/17,10:15:00,209.33,209.37,209.33,209.33,10447
2019/12/17,10:16:00,209.33,209.36,209.26,209.27,31075
2019/12/17,10:17:00,209.27,209.27,209.19,209.21,36073
2019/12/17,10:18:00,209.21,209.38,209.20,209.38,26916
2019/12/17,10:19:00,209.39,209.46,209.39,209.42,56252
2019/12/17,10:20:00,209.42,209.44,209.40,209.40,46512
2019/12/17,10:21:00,209.40,209.40,209.32,209.36,28390
2019/12/17,10:22:00,209.35,209.36,209.29,209.31,17114
2019/12/17,10:23:00,209.30,209.31,209.27,209.31,19871
2019/12/17,10:24:00,209.31,209.34,209.28,209.33,49848
2019/12/17,10:25:00,209.33,209.37,209.31,209.37,25315
2019/12/17,10:26:00,209.37,209.37,209.32,209.34,8143
2019/12/17,10:27:00,209.34,209.41,209.34,209.39,9406
2019/12/17,10:28:00,209.39,209.44,209.39,209.41,41550
2019/12/17,10:29:00,209.41,209.44,209.40,209.42,8351
2019/12/17,10:30:00,209.42,209.42,209.38,209.38,7163
2019/12/17,10:31:00,209.38,209.40,209.33,209.37,16556
2019/12/17,10:32:00,209.37,209.37,209.31,209.32,35734
2019/12/17,10:33:00,209.32,209.38,209.32,209.37,22596
2019/12/17,10:34:00,209.37,209.39,209.34,209.36,226230
2019/12/17,10:35:00,209.35,209.38,209.34,209.34,35262
2019/12/17,10:36:00,209.34,209.38,209.33,209.34,24010
2019/12/17,10:37:00,209.34,209.34,209.31,209.33,42615
2019/12/17,10:38:00,209.32,209.38,209.31,209.37,12830
2019/12/17,10:39:00,209.38,209.45,209.37,209.45,20847
2019/12/17,10:40:00,209.45,209.45,209.37,209.38,19730
2019/12/17,10:41:00,209.38,209.42,209.38,209.41,32956
2019/12/17,10:42:00,209.41,209.41,209.32,209.35,12064
2019/12/17,10:43:00,209.33,209.35,209.29,209.33,34745
2019/12/17,10:44:00,209.33,209.34,209.30,209.31,19172
2019/12/17,10:45:00,209.31,209.33,209.30,209.31,9777
2019/12/17,10:46:00,209.31,209.36,209.31,209.31,9636
2019/12/17,10:47:00,209.31,209.33,209.30,209.30,19718
2019/12/17,10:48:00,209.30,209.31,209.24,209.29,68113
2019/12/17,10:49:00,209.30,209.38,209.30,209.38,23198
2019/12/17,10:50:00,209.38,209.43,209.36,209.36,18718
2019/12/17,10:51:00,209.36,209.38,209.35,209.36,3721
2019/12/17,10:52:00,209.36,209.37,209.34,209.36,28163
2019/12/17,10:53:00,209.36,209.36,209.32,209.34,9949
2019/12/17,10:54:00,209.34,209.40,209.34,209.37,10857
2019/12/17,10:55:00,209.37,209.38,209.32,209.34,8773
2019/12/17,10:56:00,209.33,209.33,209.25,209.27,26177
2019/12/17,10:57:00,209.27,209.28,209.25,209.26,11212
2019/12/17,10:58:00,209.26,209.28,209.22,209.25,20756
2019/12/17,10:59:00,209.25,209.33,209.25,209.32,19557
2019/12/17,11:00:00,209.32,209.34,209.15,209.17,82791
2019/12/17,11:01:00,209.18,209.23,209.17,209.22,19397
2019/12/17,11:02:00,209.22,209.25,209.22,209.25,18443
2019/12/17,11:03:00,209.25,209.27,209.22,209.26,12035
2019/12/17,11:04:00,209.26,209.29,209.25,209.28,25174
2019/12/17,11:05:00,209.27,209.29,209.25,209.26,10301
2019/12/17,11:06:00,209.26,209.28,209.25,209.26,11729
2019/12/17,11:07:00,209.26,209.26,209.22,209.24,8950
2019/12/17,11:08:00,209.24,209.25,209.21,209.24,19304
2019/12/17,11:09:00,209.24,209.24,209.17,209.19,36555
2019/12/17,11:10:00,209.19,209.20,209.16,209.17,6688
2019/12/17,11:11:00,209.17,209.18,209.14,209.16,54600
2019/12/17,11:12:00,209.16,209.19,209.14,209.17,17069
2019/12/17,11:13:00,209.17,209.22,209.17,209.21,19372
2019/12/17,11:14:00,209.19,209.19,209.14,209.18,6934
2019/12/17,11:15:00,209.18,209.20,209.15,209.19,14317
2019/12/17,11:16:00,209.19,209.24,209.18,209.20,9984
2019/12/17,11:17:00,209.19,209.19,209.16,209.18,18522
2019/12/17,11:18:00,209.18,209.20,209.15,209.15,14115
2019/12/17,11:19:00,209.15,209.19,209.15,209.16,19988
2019/12/17,11:20:00,209.15,209.17,209.14,209.17,21434
2019/12/17,11:21:00,209.16,209.21,209.15,209.20,136100
2019/12/17,11:22:00,209.20,209.22,209.19,209.19,12842
2019/12/17,11:23:00,209.20,209.23,209.18,209.18,14871
2019/12/17,11:24:00,209.18,209.18,209.13,209.15,17154
2019/12/17,11:25:00,209.15,209.16,209.13,209.15,5203
2019/12/17,11:26:00,209.15,209.20,209.15,209.17,15529
2019/12/17,11:27:00,209.17,209.21,209.17,209.19,8323
2019/12/17,11:28:00,209.19,209.22,209.18,209.21,14356
2019/12/17,11:29:00,209.21,209.24,209.19,209.21,10341
2019/12/17,11:30:00,209.21,209.24,209.18,209.23,29768
2019/12/17,11:31:00,209.24,209.25,209.18,209.20,20528
2019/12/17,11:32:00,209.21,209.22,209.14,209.14,22736
2019/12/17,11:33:00,209.14,209.18,209.14,209.16,18088
2019/12/17,11:34:00,209.16,209.18,209.15,209.17,11441
2019/12/17,11:35:00,209.17,209.22,209.17,209.22,26953
2019/12/17,11:36:00,209.23,209.31,209.20,209.28,26223
2019/12/17,11:37:00,209.28,209.30,209.26,209.29,7892
2019/12/17,11:38:00,209.29,209.34,209.29,209.32,6285
2019/12/17,11:39:00,209.32,209.36,209.32,209.34,11044
2019/12/17,11:40:00,209.34,209.35,209.31,209.31,14087
2019/12/17,11:41:00,209.31,209.34,209.31,209.33,16127
2019/12/17,11:42:00,209.33,209.34,209.29,209.29,21285
2019/12/17,11:43:00,209.29,209.30,209.26,209.26,14557
2019/12/17,11:44:00,209.27,209.27,209.22,209.25,11607
2019/12/17,11:45:00,209.25,209.29,209.25,209.27,12817
2019/12/17,11:46:00,209.27,209.27,209.15,209.25,117461
2019/12/17,11:47:00,209.25,209.25,209.23,209.24,7204
2019/12/17,11:48:00,209.25,209.30,209.24,209.30,30834
2019/12/17,11:49:00,209.30,209.30,209.25,209.26,9851
2019/12/17,11:50:00,209.26,209.29,209.25,209.28,6415
2019/12/17,11:51:00,209.28,209.31,209.28,209.30,21141
2019/12/17,11:52:00,209.30,209.31,209.24,209.24,12451
2019/12/17,11:53:00,209.24,209.25,209.20,209.22,30975
2019/12/17,11:54:00,209.22,209.24,209.21,209.24,6654
2019/12/17,11:55:00,209.24,209.25,209.23,209.24,4414
2019/12/17,11:56:00,209.24,209.26,209.21,209.22,9301
2019/12/17,11:57:00,209.22,209.22,209.20,209.21,7330
2019/12/17,11:58:00,209.20,209.23,209.20,209.23,6293
2019/12/17,11:59:00,209.23,209.29,209.23,209.28,29178
2019/12/17,12:00:00,209.28,209.28,209.24,209.24,14126
2019/12/17,12:01:00,209.24,209.27,209.24,209.27,8342
2019/12/17,12:02:00,209.28,209.31,209.27,209.30,12011
2019/12/17,12:03:00,209.30,209.31,209.29,209.30,16581
2019/12/17,12:04:00,209.30,209.34,209.30,209.32,13138
2019/12/17,12:05:00,209.32,209.33,209.30,209.32,9901
2019/12/17,12:06:00,209.32,209.33,209.31,209.31,12281
2019/12/17,12:07:00,209.31,209.33,209.30,209.31,10598
2019/12/17,12:08:00,209.31,209.31,209.30,209.30,1293
2019/12/17,12:09:00,209.30,209.30,209.27,209.27,17873
2019/12/17,12:10:00,209.27,209.27,209.25,209.26,210733
2019/12/17,12:11:00,209.26,209.28,209.25,209.27,27411
2019/12/17,12:12:00,209.27,209.27,209.24,209.24,10011
2019/12/17,12:13:00,209.25,209.26,209.23,209.26,19893
2019/12/17,12:14:00,209.26,209.28,209.25,209.27,19881
2019/12/17,12:15:00,209.27,209.29,209.26,209.28,9678
2019/12/17,12:16:00,209.28,209.29,209.24,209.25,9318
2019/12/17,12:17:00,209.25,209.28,209.25,209.27,17106
2019/12/17,12:18:00,209.28,209.29,209.26,209.26,23482
2019/12/17,12:19:00,209.26,209.31,209.26,209.31,16912
2019/12/17,12:20:00,209.31,209.32,209.29,209.30,21582
2019/12/17,12:21:00,209.30,209.30,209.28,209.28,12422
2019/12/17,12:22:00,209.28,209.30,209.28,209.29,2153
2019/12/17,12:23:00,209.29,209.31,209.29,209.29,14983
2019/12/17,12:24:00,209.29,209.30,209.26,209.29,76963
2019/12/17,12:25:00,209.29,209.30,209.28,209.29,8162
2019/12/17,12:26:00,209.28,209.31,209.28,209.29,7993
2019/12/17,12:27:00,209.29,209.31,209.29,209.31,9391
2019/12/17,12:28:00,209.31,209.34,209.30,209.34,9661
2019/12/17,12:29:00,209.34,209.36,209.34,209.35,4700
2019/12/17,12:30:00,209.35,209.39,209.35,209.38,18729
2019/12/17,12:31:00,209.38,209.38,209.35,209.36,119811
2019/12/17,12:32:00,209.36,209.36,209.34,209.34,8767
2019/12/17,12:33:00,209.34,209.37,209.33,209.36,92171
2019/12/17,12:34:00,209.36,209.36,209.33,209.35,220872
2019/12/17,12:35:00,209.35,209.36,209.34,209.35,10197
2019/12/17,12:36:00,209.35,209.36,209.34,209.36,3796
2019/12/17,12:37:00,209.36,209.36,209.35,209.35,10938
2019/12/17,12:38:00,209.35,209.37,209.35,209.35,10714
2019/12/17,12:39:00,209.35,209.36,209.34,209.36,17705
2019/12/17,12:40:00,209.36,209.37,209.33,209.34,9519
2019/12/17,12:41:00,209.34,209.37,209.33,209.34,23249
2019/12/17,12:42:00,209.34,209.37,209.34,209.37,19476
2019/12/17,12:43:00,209.37,209.38,209.35,209.38,9653
2019/12/17,12:44:00,209.38,209.39,209.37,209.38,5278
2019/12/17,12:45:00,209.38,209.39,209.37,209.38,99640
2019/12/17,12:46:00,209.38,209.39,209.36,209.36,4822
2019/12/17,12:47:00,209.36,209.39,209.36,209.38,14438
2019/12/17,12:48:00,209.38,209.38,209.34,209.35,13043
2019/12/17,12:49:00,209.34,209.36,209.33,209.35,3776
2019/12/17,12:50:00,209.35,209.36,209.30,209.30,5802
2019/12/17,12:51:00,209.30,209.31,209.29,209.29,12066
2019/12/17,12:52:00,209.28,209.30,209.28,209.28,13439
2019/12/17,12:53:00,209.28,209.30,209.27,209.28,25684
2019/12/17,12:54:00,209.28,209.35,209.28,209.33,25974
2019/12/17,12:55:00,209.33,209.34,209.33,209.34,93666
2019/12/17,12:56:00,209.34,209.37,209.34,209.36,9530
2019/12/17,12:57:00,209.36,209.38,209.36,209.37,5940
2019/12/17,12:58:00,209.37,209.37,209.34,209.35,4936
2019/12/17,12:59:00,209.33,209.35,209.33,209.35,17018
2019/12/17,13:00:00,209.35,209.37,209.35,209.35,6093
2019/12/17,13:01:00,209.35,209.37,209.34,209.34,7261
2019/12/17,13:02:00,209.35,209.35,209.26,209.27,22187
2019/12/17,13:03:00,209.27,209.29,209.27,209.27,10272
2019/12/17,13:04:00,209.28,209.29,209.26,209.26,36830
2019/12/17,13:05:00,209.26,209.28,209.26,209.27,9905
2019/12/17,13:06:00,209.27,209.28,209.25,209.26,4303
2019/12/17,13:07:00,209.26,209.26,209.24,209.25,6398
2019/12/17,13:08:00,209.25,209.26,209.25,209.26,15802
2019/12/17,13:09:00,209.26,209.26,209.23,209.25,14957
2019/12/17,13:10:00,209.25,209.25,209.22,209.22,5490
2019/12/17,13:11:00,209.22,209.26,209.22,209.24,6397
2019/12/17,13:12:00,209.24,209.25,209.23,209.24,3755
2019/12/17,13:13:00,209.24,209.25,209.23,209.23,6459
2019/12/17,13:14:00,209.23,209.23,209.20,209.21,5694
2019/12/17,13:15:00,209.21,209.23,209.21,209.22,9549
2019/12/17,13:16:00,209.22,209.25,209.22,209.24,19241
2019/12/17,13:17:00,209.24,209.28,209.24,209.27,7487
2019/12/17,13:18:00,209.27,209.28,209.27,209.27,3006
2019/12/17,13:19:00,209.27,209.29,209.26,209.27,6765
2019/12/17,13:20:00,209.27,209.28,209.27,209.27,20063
2019/12/17,13:21:00,209.27,209.28,209.25,209.28,12635
2019/12/17,13:22:00,209.29,209.30,209.26,209.26,3329
2019/12/17,13:23:00,209.26,209.26,209.24,209.25,3027
2019/12/17,13:24:00,209.25,209.25,209.23,209.23,2600
2019/12/17,13:25:00,209.24,209.26,209.24,209.26,5267
2019/12/17,13:26:00,209.26,209.26,209.24,209.24,11710
2019/12/17,13:27:00,209.24,209.25,209.24,209.25,3065
2019/12/17,13:28:00,209.25,209.25,209.23,209.24,21344
2019/12/17,13:29:00,209.24,209.24,209.23,209.23,5831
2019/12/17,13:30:00,209.23,209.23,209.20,209.21,18401
2019/12/17,13:31:00,209.21,209.22,209.20,209.20,15023
2019/12/17,13:32:00,209.20,209.21,209.20,209.20,5378
2019/12/17,13:33:00,209.20,209.22,209.20,209.21,63347
2019/12/17,13:34:00,209.21,209.27,209.21,209.26,11434
2019/12/17,13:35:00,209.26,209.27,209.25,209.26,3564
2019/12/17,13:36:00,209.26,209.26,209.25,209.25,4648
2019/12/17,13:37:00,209.25,209.27,209.24,209.26,5761
2019/12/17,13:38:00,209.26,209.29,209.25,209.29,9670
2019/12/17,13:39:00,209.29,209.30,209.28,209.30,9168
2019/12/17,13:40:00,209.31,209.31,209.29,209.31,14601
2019/12/17,13:41:00,209.31,209.32,209.29,209.32,5487
2019/12/17,13:42:00,209.32,209.35,209.32,209.35,26528
2019/12/17,13:43:00,209.35,209.37,209.33,209.37,23298
2019/12/17,13:44:00,209.36,209.39,209.35,209.39,15692
2019/12/17,13:45:00,209.39,209.41,209.39,209.40,7797
2019/12/17,13:46:00,209.40,209.41,209.39,209.40,15583
2019/12/17,13:47:00,209.40,209.41,209.37,209.38,5131
2019/12/17,13:48:00,209.38,209.38,209.37,209.37,4408
2019/12/17,13:49:00,209.37,209.41,209.15,209.29,147590
2019/12/17,13:50:00,209.29,209.32,209.23,209.29,69398
2019/12/17,13:51:00,209.29,209.31,209.27,209.29,20929
2019/12/17,13:52:00,209.29,209.32,209.28,209.31,14651
2019/12/17,13:53:00,209.31,209.33,209.30,209.33,10107
2019/12/17,13:54:00,209.32,209.34,209.30,209.32,12716
2019/12/17,13:55:00,209.32,209.35,209.32,209.34,12554
2019/12/17,13:56:00,209.34,209.35,209.32,209.34,8046
2019/12/17,13:57:00,209.34,209.34,209.32,209.34,6084
2019/12/17,13:58:00,209.34,209.35,209.33,209.34,6425
2019/12/17,13:59:00,209.35,209.36,209.34,209.35,12616
2019/12/17,14:00:00,209.35,209.38,209.34,209.38,23072
2019/12/17,14:01:00,209.38,209.44,209.24,209.33,205522
2019/12/17,14:02:00,209.33,209.37,209.32,209.32,12022
2019/12/17,14:03:00,209.31,209.33,209.30,209.30,11497
2019/12/17,14:04:00,209.30,209.31,209.29,209.29,19702
2019/12/17,14:05:00,209.29,209.31,209.29,209.30,15864
2019/12/17,14:06:00,209.29,209.30,209.26,209.28,163750
2019/12/17,14:07:00,209.28,209.31,209.24,209.27,36912
2019/12/17,14:08:00,209.27,209.28,209.26,209.27,7814
2019/12/17,14:09:00,209.27,209.28,209.27,209.27,4549
2019/12/17,14:10:00,209.27,209.30,209.26,209.30,16177
2019/12/17,14:11:00,209.30,209.32,209.29,209.32,8788
2019/12/17,14:12:00,209.31,209.35,209.30,209.34,7350
2019/12/17,14:13:00,209.34,209.37,209.33,209.34,43598
2019/12/17,14:14:00,209.34,209.35,209.32,209.32,4657
2019/12/17,14:15:00,209.32,209.33,209.31,209.32,13931
2019/12/17,14:16:00,209.32,209.32,209.26,209.27,10000
2019/12/17,14:17:00,209.27,209.28,209.26,209.27,7146
2019/12/17,14:18:00,209.27,209.27,209.22,209.22,8050
2019/12/17,14:19:00,209.22,209.26,209.21,209.26,45669
2019/12/17,14:20:00,209.25,209.25,209.24,209.24,11084
2019/12/17,14:21:00,209.25,209.26,209.23,209.23,4815
2019/12/17,14:22:00,209.23,209.23,209.21,209.21,5051
2019/12/17,14:23:00,209.21,209.23,209.21,209.22,11669
2019/12/17,14:24:00,209.22,209.22,209.19,209.21,15015
2019/12/17,14:25:00,209.21,209.24,209.20,209.20,28154
2019/12/17,14:26:00,209.20,209.20,209.17,209.17,11405
2019/12/17,14:27:00,209.17,209.19,209.17,209.17,12185
2019/12/17,14:28:00,209.17,209.19,209.17,209.19,5199
2019/12/17,14:29:00,209.19,209.19,209.17,209.17,5351
2019/12/17,14:30:00,209.17,209.20,209.17,209.20,11857
2019/12/17,14:31:00,209.20,209.22,209.20,209.22,212711
2019/12/17,14:32:00,209.21,209.24,209.20,209.24,4424
2019/12/17,14:33:00,209.24,209.25,209.24,209.25,179381
2019/12/17,14:34:00,209.26,209.26,209.25,209.26,9813
2019/12/17,14:35:00,209.26,209.29,209.25,209.28,13203
2019/12/17,14:36:00,209.28,209.31,209.28,209.31,11112
2019/12/17,14:37:00,209.31,209.31,209.28,209.28,4646
2019/12/17,14:38:00,209.28,209.28,209.26,209.27,4644
2019/12/17,14:39:00,209.27,209.29,209.27,209.29,108804
2019/12/17,14:40:00,209.29,209.31,209.28,209.31,11024
2019/12/17,14:41:00,209.31,209.32,209.30,209.31,7515
2019/12/17,14:42:00,209.30,209.32,209.29,209.30,49353
2019/12/17,14:43:00,209.30,209.33,209.30,209.33,11776
2019/12/17,14:44:00,209.33,209.35,209.33,209.35,20949
2019/12/17,14:45:00,209.35,209.35,209.33,209.35,27357
2019/12/17,14:46:00,209.35,209.35,209.32,209.33,12403
2019/12/17,14:47:00,209.33,209.38,209.33,209.35,23668
2019/12/17,14:48:00,209.35,209.36,209.32,209.32,9699
2019/12/17,14:49:00,209.33,209.33,209.31,209.32,5179
2019/12/17,14:50:00,209.32,209.35,209.31,209.35,17016
2019/12/17,14:51:00,209.35,209.35,209.32,209.33,5254
2019/12/17,14:52:00,209.33,209.33,209.31,209.31,7413
2019/12/17,14:53:00,209.31,209.32,209.29,209.32,10525
2019/12/17,14:54:00,209.32,209.33,209.32,209.32,2711
2019/12/17,14:55:00,209.32,209.33,209.31,209.32,6541
2019/12/17,14:56:00,209.32,209.34,209.32,209.33,4218
2019/12/17,14:57:00,209.33,209.34,209.32,209.33,6552
2019/12/17,14:58:00,209.33,209.36,209.33,209.35,13394
2019/12/17,14:59:00,209.35,209.38,209.35,209.35,5332
2019/12/17,15:00:00,209.35,209.37,209.34,209.34,563488
2019/12/17,15:01:00,209.34,209.36,209.31,209.36,26388
2019/12/17,15:02:00,209.36,209.37,209.32,209.37,32192
2019/12/17,15:03:00,209.37,209.37,209.34,209.34,4331
2019/12/17,15:04:00,209.33,209.33,209.31,209.32,11825
2019/12/17,15:05:00,209.32,209.35,209.32,209.33,8911
2019/12/17,15:06:00,209.33,209.37,209.32,209.36,19350
2019/12/17,15:07:00,209.36,209.38,209.34,209.36,17403
2019/12/17,15:08:00,209.36,209.36,209.34,209.35,11738
2019/12/17,15:09:00,209.35,209.37,209.35,209.37,3987
2019/12/17,15:10:00,209.37,209.37,209.33,209.34,23670
2019/12/17,15:11:00,209.34,209.35,209.33,209.34,7578
2019/12/17,15:12:00,209.34,209.34,209.31,209.33,28925
2019/12/17,15:13:00,209.32,209.35,209.32,209.32,10367
2019/12/17,15:14:00,209.32,209.35,209.31,209.35,10223
2019/12/17,15:15:00,209.35,209.35,209.34,209.34,5427
2019/12/17,15:16:00,209.34,209.36,209.30,209.30,13044
2019/12/17,15:17:00,209.30,209.33,209.30,209.33,11064
2019/12/17,15:18:00,209.33,209.38,209.31,209.36,32915
2019/12/17,15:19:00,209.35,209.36,209.33,209.36,13936
2019/12/17,15:20:00,209.36,209.38,209.36,209.36,6174
2019/12/17,15:21:00,209.36,209.39,209.36,209.37,13166
2019/12/17,15:22:00,209.37,209.37,209.33,209.34,13125
2019/12/17,15:23:00,209.34,209.35,209.33,209.33,8984
2019/12/17,15:24:00,209.33,209.35,209.33,209.34,8938
2019/12/17,15:25:00,209.34,209.37,209.34,209.36,30021
2019/12/17,15:26:00,209.36,209.36,209.34,209.36,6587
2019/12/17,15:27:00,209.36,209.38,209.35,209.38,6240
2019/12/17,15:28:00,209.37,209.40,209.36,209.39,23401
2019/12/17,15:29:00,209.39,209.41,209.38,209.38,5904
2019/12/17,15:30:00,209.38,209.38,209.35,209.35,14454
2019/12/17,15:31:00,209.35,209.38,209.35,209.38,10320
2019/12/17,15:32:00,209.37,209.41,209.37,209.38,10695
2019/12/17,15:33:00,209.38,209.39,209.36,209.37,129048
2019/12/17,15:34:00,209.37,209.38,209.32,209.34,28130
2019/12/17,15:35:00,209.35,209.35,209.32,209.33,12965
2019/12/17,15:36:00,209.33,209.34,209.31,209.34,223451
2019/12/17,15:37:00,209.34,209.36,209.33,209.35,9021
2019/12/17,15:38:00,209.35,209.38,209.35,209.37,9683
2019/12/17,15:39:00,209.37,209.39,209.36,209.38,10225
2019/12/17,15:40:00,209.38,209.38,209.35,209.36,3087
2019/12/17,15:41:00,209.36,209.36,209.34,209.35,9633
2019/12/17,15:42:00,209.34,209.35,209.32,209.33,30198
2019/12/17,15:43:00,209.33,209.33,209.30,209.31,14915
2019/12/17,15:44:00,209.30,209.32,209.30,209.30,15957
2019/12/17,15:45:00,209.30,209.33,209.29,209.31,45382
2019/12/17,15:46:00,209.31,209.31,209.29,209.29,342141
2019/12/17,15:47:00,209.30,209.34,209.28,209.30,46469
2019/12/17,15:48:00,209.30,209.30,209.26,209.26,22045
2019/12/17,15:49:00,209.26,209.27,209.24,209.25,50362
2019/12/17,15:50:00,209.25,209.27,209.23,209.25,49446
2019/12/17,15:51:00,209.26,209.38,209.26,209.36,196441
2019/12/17,15:52:00,209.36,209.36,209.30,209.30,99385
2019/12/17,15:53:00,209.30,209.30,209.23,209.24,295683
2019/12/17,15:54:00,209.25,209.29,209.19,209.22,320375
2019/12/17,15:55:00,209.22,209.31,209.22,209.30,208554
2019/12/17,15:56:00,209.30,209.30,209.21,209.24,175490
2019/12/17,15:57:00,209.24,209.32,209.24,209.28,148211
2019/12/17,15:58:00,209.28,209.33,209.28,209.32,133833
2019/12/17,15:59:00,209.32,209.36,209.30,209.30,201088
2019/12/17,16:00:00,209.31,209.39,209.19,209.39,752965
2019/12/18,09:31:00,209.60,209.66,209.52,209.65,47689
2019/12/18,09:32:00,209.65,209.76,209.62,209.75,85654
2019/12/18,09:33:00,209.74,209.76,209.70,209.74,68718
2019/12/18,09:34:00,209.73,209.80,209.69,209.70,126831
2019/12/18,09:35:00,209.70,209.74,209.67,209.71,28166
2019/12/18,09:36:00,209.70,209.75,209.69,209.72,39561
2019/12/18,09:37:00,209.72,209.77,209.70,209.73,46353
2019/12/18,09:38:00,209.73,209.77,209.68,209.73,63250
2019/12/18,09:39:00,209.73,209.74,209.69,209.71,54207
2019/12/18,09:40:00,209.71,209.73,209.68,209.70,29104
2019/12/18,09:41:00,209.70,209.70,209.61,209.70,62693
2019/12/18,09:42:00,209.71,209.74,209.68,209.71,26729
2019/12/18,09:43:00,209.72,209.74,209.66,209.74,52615
2019/12/18,09:44:00,209.74,209.78,209.73,209.78,34205
2019/12/18,09:45:00,209.78,209.83,209.76,209.80,75540
2019/12/18,09:46:00,209.80,209.83,209.74,209.74,34358
2019/12/18,09:47:00,209.75,209.77,209.71,209.74,42044
2019/12/18,09:48:00,209.74,209.75,209.64,209.66,35176
2019/12/18,09:49:00,209.66,209.66,209.53,209.56,43660
2019/12/18,09:50:00,209.57,209.60,209.56,209.59,42809
2019/12/18,09:51:00,209.60,209.60,209.54,209.59,19666
2019/12/18,09:52:00,209.59,209.60,209.55,209.59,24905
2019/12/18,09:53:00,209.58,209.59,209.54,209.54,11668
2019/12/18,09:54:00,209.53,209.56,209.50,209.55,31574
2019/12/18,09:55:00,209.56,209.62,209.55,209.61,38287
2019/12/18,09:56:00,209.61,209.61,209.53,209.55,44614
2019/12/18,09:57:00,209.55,209.58,209.52,209.53,25081
2019/12/18,09:58:00,209.54,209.56,209.51,209.52,40891
2019/12/18,09:59:00,209.53,209.55,209.44,209.45,45635
2019/12/18,10:00:00,209.45,209.48,209.44,209.48,26684
2019/12/18,10:01:00,209.48,209.48,209.39,209.41,50549
2019/12/18,10:02:00,209.40,209.42,209.35,209.40,39748
2019/12/18,10:03:00,209.40,209.47,209.40,209.46,39793
2019/12/18,10:04:00,209.46,209.48,209.40,209.47,61799
2019/12/18,10:05:00,209.48,209.53,209.48,209.52,35735
2019/12/18,10:06:00,209.53,209.53,209.47,209.50,59793
2019/12/18,10:07:00,209.50,209.51,209.47,209.48,51749
2019/12/18,10:08:00,209.48,209.50,209.46,209.48,15992
2019/12/18,10:09:00,209.48,209.49,209.47,209.49,11797
2019/12/18,10:10:00,209.48,209.49,209.43,209.47,8322
2019/12/18,10:11:00,209.47,209.47,209.39,209.40,30919
2019/12/18,10:12:00,209.40,209.40,209.33,209.40,68393
2019/12/18,10:13:00,209.41,209.49,209.41,209.49,26385
2019/12/18,10:14:00,209.50,209.52,209.48,209.51,12483
2019/12/18,10:15:00,209.51,209.58,209.49,209.57,23559
2019/12/18,10:16:00,209.56,209.57,209.54,209.57,11478
2019/12/18,10:17:00,209.57,209.60,209.57,209.59,15314
2019/12/18,10:18:00,209.60,209.65,209.59,209.61,28259
2019/12/18,10:19:00,209.62,209.66,209.61,209.64,47988
2019/12/18,10:20:00,209.65,209.67,209.63,209.65,18696
2019/12/18,10:21:00,209.65,209.65,209.61,209.62,10799
2019/12/18,10:22:00,209.62,209.63,209.60,209.63,39876
2019/12/18,10:23:00,209.63,209.63,209.58,209.59,14146
2019/12/18,10:24:00,209.59,209.60,209.57,209.60,42345
2019/12/18,10:25:00,209.59,209.61,209.57,209.59,15750
2019/12/18,10:26:00,209.59,209.61,209.58,209.61,36021
2019/12/18,10:27:00,209.61,209.65,209.61,209.61,8557
2019/12/18,10:28:00,209.61,209.62,209.57,209.59,11502
2019/12/18,10:29:00,209.58,209.63,209.58,209.61,14988
2019/12/18,10:30:00,209.61,209.61,209.55,209.58,14469
2019/12/18,10:31:00,209.57,209.63,209.55,209.63,12915
2019/12/18,10:32:00,209.64,209.66,209.63,209.65,21393
2019/12/18,10:33:00,209.65,209.66,209.61,209.61,48823
2019/12/18,10:34:00,209.61,209.62,209.54,209.59,58427
2019/12/18,10:35:00,209.58,209.62,209.58,209.60,16903
2019/12/18,10:36:00,209.60,209.63,209.60,209.60,13792
2019/12/18,10:37:00,209.60,209.60,209.57,209.60,13861
2019/12/18,10:38:00,209.62,209.65,209.61,209.63,27926
2019/12/18,10:39:00,209.64,209.66,209.62,209.65,12833
2019/12/18,10:40:00,209.65,209.74,209.65,209.71,40500
2019/12/18,10:41:00,209.71,209.74,209.70,209.73,5911
2019/12/18,10:42:00,209.73,209.75,209.73,209.75,11775
2019/12/18,10:43:00,209.76,209.76,209.69,209.69,25712
2019/12/18,10:44:00,209.70,209.72,209.67,209.71,24065
2019/12/18,10:45:00,209.71,209.71,209.67,209.70,21687
2019/12/18,10:46:00,209.68,209.68,209.63,209.64,21924
2019/12/18,10:47:00,209.65,209.68,209.63,209.65,18456
2019/12/18,10:48:00,209.64,209.69,209.64,209.66,21428
2019/12/18,10:49:00,209.66,209.71,209.66,209.69,10032
2019/12/18,10:50:00,209.69,209.71,209.67,209.70,15426
2019/12/18,10:51:00,209.70,209.75,209.70,209.75,12721
2019/12/18,10:52:00,209.75,209.80,209.75,209.77,130515
2019/12/18,10:53:00,209.77,209.78,209.75,209.75,20857
2019/12/18,10:54:00,209.74,209.76,209.73,209.76,13275
2019/12/18,10:55:00,209.76,209.77,209.73,209.77,35499
2019/12/18,10:56:00,209.77,209.80,209.75,209.78,45447
2019/12/18,10:57:00,209.78,209.80,209.75,209.75,23754
2019/12/18,10:58:00,209.75,209.83,209.75,209.81,40930
2019/12/18,10:59:00,209.82,209.82,209.78,209.82,98693
2019/12/18,11:00:00,209.82,209.83,209.75,209.78,77465
2019/12/18,11:01:00,209.77,209.77,209.71,209.74,25304
2019/12/18,11:02:00,209.73,209.77,209.73,209.76,8534
2019/12/18,11:03:00,209.77,209.77,209.74,209.75,7618
2019/12/18,11:04:00,209.76,209.77,209.73,209.75,19312
2019/12/18,11:05:00,209.75,209.77,209.75,209.77,10983
2019/12/18,11:06:00,209.77,209.77,209.72,209.75,18128
2019/12/18,11:07:00,209.73,209.74,209.70,209.71,6107
2019/12/18,11:08:00,209.71,209.72,209.69,209.69,3716
2019/12/18,11:09:00,209.69,209.70,209.68,209.68,14738
2019/12/18,11:10:00,209.68,209.69,209.64,209.66,11309
2019/12/18,11:11:00,209.67,209.67,209.64,209.64,9835
2019/12/18,11:12:00,209.64,209.65,209.62,209.64,19013
2019/12/18,11:13:00,209.64,209.73,209.63,209.72,14002
2019/12/18,11:14:00,209.72,209.74,209.71,209.72,12519
2019/12/18,11:15:00,209.72,209.76,209.71,209.75,18132
2019/12/18,11:16:00,209.75,209.80,209.74,209.79,18620
2019/12/18,11:17:00,209.80,210.00,209.80,209.96,219856
2019/12/18,11:18:00,209.97,210.07,209.96,210.02,157599
2019/12/18,11:19:00,210.02,210.02,209.95,210.01,48574
2019/12/18,11:20:00,210.01,210.01,209.97,209.99,29194
2019/12/18,11:21:00,209.99,210.00,209.95,209.96,55150
2019/12/18,11:22:00,209.96,210.01,209.96,209.99,13745
2019/12/18,11:23:00,209.99,210.00,209.97,209.98,17434
2019/12/18,11:24:00,209.97,209.98,209.93,209.93,22284
2019/12/18,11:25:00,209.93,209.97,209.92,209.97,44858
2019/12/18,11:26:00,209.97,210.00,209.96,209.98,22908
2019/12/18,11:27:00,209.98,209.99,209.97,209.97,14330
2019/12/18,11:28:00,209.98,209.99,209.97,209.97,4911
2019/12/18,11:29:00,209.98,210.00,209.98,210.00,5586
2019/12/18,11:30:00,210.00,210.02,209.98,209.99,39306
2019/12/18,11:31:00,209.98,210.03,209.98,210.03,9658
2019/12/18,11:32:00,210.03,210.04,210.00,210.01,41005
2019/12/18,11:33:00,210.01,210.02,209.96,209.98,27836
2019/12/18,11:34:00,209.98,209.99,209.93,209.95,26417
2019/12/18,11:35:00,209.95,209.97,209.91,209.93,23503
2019/12/18,11:36:00,209.93,209.95,209.91,209.94,25515
2019/12/18,11:37:00,209.94,209.99,209.94,209.97,14299
2019/12/18,11:38:00,209.97,209.97,209.94,209.96,18846
2019/12/18,11:39:00,209.96,209.98,209.95,209.98,9654
2019/12/18,11:40:00,209.98,209.98,209.95,209.97,9599
2019/12/18,11:41:00,209.96,210.00,209.96,209.98,13941
2019/12/18,11:42:00,209.98,210.01,209.98,210.01,420645
2019/12/18,11:43:00,210.02,210.13,210.00,210.12,58556
2019/12/18,11:44:00,210.12,210.13,210.03,210.03,33206
2019/12/18,11:45:00,210.03,210.05,210.00,210.02,12012
2019/12/18,11:46:00,210.02,210.07,210.02,210.03,11079
2019/12/18,11:47:00,210.03,210.06,210.03,210.04,6950
2019/12/18,11:48:00,210.04,210.05,210.00,210.02,48634
2019/12/18,11:49:00,210.02,210.02,209.99,210.01,41185
2019/12/18,11:50:00,210.00,210.02,210.00,210.00,8170
2019/12/18,11:51:00,210.00,210.00,209.96,209.98,18066
2019/12/18,11:52:00,209.97,209.97,209.93,209.93,10315
2019/12/18,11:53:00,209.93,209.96,209.92,209.96,16301
2019/12/18,11:54:00,209.96,209.97,209.94,209.97,20657
2019/12/18,11:55:00,209.97,209.98,209.91,209.94,49095
2019/12/18,11:56:00,209.95,209.96,209.91,209.94,21239
2019/12/18,11:57:00,209.94,209.95,209.93,209.94,15768
2019/12/18,11:58:00,209.94,209.95,209.94,209.94,418193
2019/12/18,11:59:00,209.94,209.97,209.93,209.96,11513
2019/12/18,12:00:00,209.96,209.96,209.91,209.91,14759
2019/12/18,12:01:00,209.91,209.95,209.91,209.92,15006
2019/12/18,12:02:00,209.92,209.94,209.92,209.92,7525
2019/12/18,12:03:00,209.92,209.94,209.90,209.91,13076
2019/12/18,12:04:00,209.91,209.91,209.89,209.91,11431
2019/12/18,12:05:00,209.92,209.96,209.92,209.94,18610
2019/12/18,12:06:00,209.94,209.95,209.91,209.95,41238
2019/12/18,12:07:00,209.94,209.95,209.93,209.93,9550
2019/12/18,12:08:00,209.92,209.96,209.92,209.92,7889
2019/12/18,12:09:00,209.92,209.94,209.92,209.94,10697
2019/12/18,12:10:00,209.94,209.95,209.91,209.91,8248
2019/12/18,12:11:00,209.92,209.92,209.88,209.88,6904
2019/12/18,12:12:00,209.88,209.92,209.86,209.90,12031
2019/12/18,12:13:00,209.90,209.99,209.90,209.99,439818
2019/12/18,12:14:00,209.99,210.01,209.99,209.99,23546
2019/12/18,12:15:00,209.99,210.00,209.98,209.99,4794
2019/12/18,12:16:00,209.99,210.01,209.97,209.99,9992
2019/12/18,12:17:00,210.00,210.01,210.00,210.01,10802
2019/12/18,12:18:00,210.01,210.02,210.00,210.01,5355
2019/12/18,12:19:00,210.01,210.03,210.00,210.01,21214
2019/12/18,12:20:00,210.01,210.01,209.95,209.95,14539
2019/12/18,12:21:00,209.95,209.98,209.92,209.94,35036
2019/12/18,12:22:00,209.95,209.96,209.94,209.95,12032
2019/12/18,12:23:00,209.94,209.97,209.94,209.95,15612
2019/12/18,12:24:00,209.95,209.95,209.92,209.94,16580
2019/12/18,12:25:00,209.94,209.94,209.93,209.93,8769
2019/12/18,12:26:00,209.94,209.96,209.92,209.96,13233
2019/12/18,12:27:00,209.95,209.96,209.94,209.95,12567
2019/12/18,12:28:00,209.95,209.95,209.93,209.95,5926
2019/12/18,12:29:00,209.94,209.96,209.93,209.94,5196
2019/12/18,12:30:00,209.95,209.96,209.92,209.95,12868
2019/12/18,12:31:00,209.94,209.94,209.93,209.93,5915
2019/12/18,12:32:00,209.94,209.94,209.91,209.94,10120
2019/12/18,12:33:00,209.94,209.94,209.92,209.94,6153
2019/12/18,12:34:00,209.94,209.94,209.89,209.90,24105
2019/12/18,12:35:00,209.90,209.93,209.89,209.89,20845
2019/12/18,12:36:00,209.89,209.89,209.87,209.88,35011
2019/12/18,12:37:00,209.87,209.89,209.87,209.88,37857
2019/12/18,12:38:00,209.88,209.89,209.88,209.89,20454
2019/12/18,12:39:00,209.89,209.90,209.87,209.90,25167
2019/12/18,12:40:00,209.90,209.92,209.89,209.90,37965
2019/12/18,12:41:00,209.90,209.90,209.88,209.90,21186
2019/12/18,12:42:00,209.89,209.91,209.89,209.90,3487
2019/12/18,12:43:00,209.90,209.92,209.90,209.91,15074
2019/12/18,12:44:00,209.91,209.92,209.91,209.91,3013
2019/12/18,12:45:00,209.92,209.92,209.89,209.89,25635
2019/12/18,12:46:00,209.89,209.91,209.88,209.91,13598
2019/12/18,12:47:00,209.91,209.92,209.91,209.92,9487
2019/12/18,12:48:00,209.92,209.93,209.92,209.92,16153
2019/12/18,12:49:00,209.92,209.93,209.89,209.89,13430
2019/12/18,12:50:00,209.89,209.93,209.89,209.93,9005
2019/12/18,12:51:00,209.93,209.94,209.92,209.93,9970
2019/12/18,12:52:00,209.94,209.94,209.92,209.92,19574
2019/12/18,12:53:00,209.91,209.91,209.89,209.89,12365
2019/12/18,12:54:00,209.90,209.91,209.89,209.91,19223
2019/12/18,12:55:00,209.91,209.91,209.88,209.89,22846
2019/12/18,12:56:00,209.89,209.90,209.88,209.88,28199
2019/12/18,12:57:00,209.88,209.89,209.87,209.89,18397
2019/12/18,12:58:00,209.89,209.89,209.87,209.87,16763
2019/12/18,12:59:00,209.87,209.88,209.86,209.88,30937
2019/12/18,13:00:00,209.88,209.89,209.87,209.88,18550
2019/12/18,13:01:00,209.88,209.89,209.87,209.89,12716
2019/12/18,13:02:00,209.89,209.90,209.87,209.89,218695
2019/12/18,13:03:00,209.89,209.92,209.89,209.91,19392
2019/12/18,13:04:00,209.91,209.93,209.91,209.92,21628
2019/12/18,13:05:00,209.92,209.94,209.92,209.92,18089
2019/12/18,13:06:00,209.92,209.96,209.92,209.94,22431
2019/12/18,13:07:00,209.94,209.94,209.89,209.89,13341
2019/12/18,13:08:00,209.89,209.91,209.89,209.89,13864
2019/12/18,13:09:00,209.89,209.91,209.88,209.91,15666
2019/12/18,13:10:00,209.91,209.91,209.89,209.90,4239
2019/12/18,13:11:00,209.91,209.91,209.90,209.91,7228
2019/12/18,13:12:00,209.91,209.94,209.90,209.94,17633
2019/12/18,13:13:00,209.94,209.94,209.91,209.92,7459
2019/12/18,13:14:00,209.92,209.93,209.92,209.92,8443
2019/12/18,13:15:00,209.92,209.95,209.92,209.95,4108
2019/12/18,13:16:00,209.95,209.95,209.92,209.94,19323
2019/12/18,13:17:00,209.94,209.94,209.90,209.91,14843
2019/12/18,13:18:00,209.91,209.93,209.90,209.92,6780
2019/12/18,13:19:00,209.92,209.93,209.91,209.92,6891
2019/12/18,13:20:00,209.92,209.93,209.89,209.90,19271
2019/12/18,13:21:00,209.90,209.92,209.90,209.91,4643
2019/12/18,13:22:00,209.91,209.92,209.90,209.90,3082
2019/12/18,13:23:00,209.90,209.90,209.83,209.85,67539
2019/12/18,13:24:00,209.85,209.85,209.83,209.84,16379
2019/12/18,13:25:00,209.84,209.87,209.81,209.85,60676
2019/12/18,13:26:00,209.86,209.88,209.85,209.88,16855
2019/12/18,13:27:00,209.88,209.88,209.86,209.86,13598
2019/12/18,13:28:00,209.87,209.87,209.85,209.85,3634
2019/12/18,13:29:00,209.86,209.86,209.84,209.85,9499
2019/12/18,13:30:00,209.85,209.85,209.82,209.83,6388
2019/12/18,13:31:00,209.83,209.84,209.82,209.83,9931
2019/12/18,13:32:00,209.83,209.84,209.81,209.84,6627
2019/12/18,13:33:00,209.84,209.85,209.83,209.84,7019
2019/12/18,13:34:00,209.84,209.86,209.84,209.85,11481
2019/12/18,13:35:00,209.85,209.85,209.82,209.83,7648
2019/12/18,13:36:00,209.83,209.85,209.82,209.85,14171
2019/12/18,13:37:00,209.84,209.85,209.83,209.83,6667
2019/12/18,13:38:00,209.83,209.85,209.83,209.84,16243
2019/12/18,13:39:00,209.85,209.85,209.80,209.80,11642
2019/12/18,13:40:00,209.80,209.82,209.80,209.81,12798
2019/12/18,13:41:00,209.81,209.81,209.78,209.79,7013
2019/12/18,13:42:00,209.80,209.82,209.80,209.81,8195
2019/12/18,13:43:00,209.80,209.83,209.80,209.82,6316
2019/12/18,13:44:00,209.82,209.85,209.82,209.85,11458
2019/12/18,13:45:00,209.85,209.85,209.83,209.84,13090
2019/12/18,13:46:00,209.84,209.84,209.82,209.83,9989
2019/12/18,13:47:00,209.83,209.83,209.80,209.82,7458
2019/12/18,13:48:00,209.82,209.83,209.82,209.83,3699
2019/12/18,13:49:00,209.83,209.85,209.83,209.85,14516
2019/12/18,13:50:00,209.85,209.87,209.85,209.85,15681
2019/12/18,13:51:00,209.84,209.85,209.84,209.84,4875
2019/12/18,13:52:00,209.84,209.86,209.84,209.86,8121
2019/12/18,13:53:00,209.86,209.88,209.86,209.87,7357
2019/12/18,13:54:00,209.87,209.88,209.87,209.88,6887
2019/12/18,13:55:00,209.88,209.88,209.86,209.87,10576
2019/12/18,13:56:00,209.87,209.89,209.87,209.88,21143
2019/12/18,13:57:00,209.88,209.90,209.87,209.88,15743
2019/12/18,13:58:00,209.88,209.89,209.86,209.89,5359
2019/12/18,13:59:00,209.89,209.91,209.89,209.90,13011
2019/12/18,14:00:00,209.90,209.92,209.90,209.92,33904
2019/12/18,14:01:00,209.92,209.93,209.88,209.89,24882
2019/12/18,14:02:00,209.89,209.90,209.87,209.87,15745
2019/12/18,14:03:00,209.87,209.87,209.83,209.85,29162
2019/12/18,14:04:00,209.85,209.85,209.82,209.82,15222
2019/12/18,14:05:00,209.82,209.85,209.82,209.85,11717
2019/12/18,14:06:00,209.85,209.86,209.85,209.85,16130
2019/12/18,14:07:00,209.85,209.90,209.84,209.88,26287
2019/12/18,14:08:00,209.89,209.96,209.89,209.96,42963
2019/12/18,14:09:00,209.96,209.96,209.94,209.94,15194
2019/12/18,14:10:00,209.94,209.96,209.94,209.95,7414
2019/12/18,14:11:00,209.94,209.97,209.94,209.96,42648
2019/12/18,14:12:00,209.96,209.97,209.94,209.96,22279
2019/12/18,14:13:00,209.96,209.97,209.94,209.94,27334
2019/12/18,14:14:00,209.93,209.96,209.93,209.95,293650
2019/12/18,14:15:00,209.94,209.96,209.92,209.94,27158
2019/12/18,14:16:00,209.94,209.94,209.91,209.93,14977
2019/12/18,14:17:00,209.93,209.95,209.92,209.92,7495
2019/12/18,14:18:00,209.92,209.94,209.92,209.93,6073
2019/12/18,14:19:00,209.93,209.96,209.93,209.95,9972
2019/12/18,14:20:00,209.95,209.95,209.92,209.92,7703
2019/12/18,14:21:00,209.92,209.94,209.91,209.91,9704
2019/12/18,14:22:00,209.91,209.92,209.91,209.92,12273
2019/12/18,14:23:00,209.92,209.93,209.91,209.93,50394
2019/12/18,14:24:00,209.93,209.94,209.90,209.93,19903
2019/12/18,14:25:00,209.93,209.93,209.91,209.92,5438
2019/12/18,14:26:00,209.91,209.92,209.90,209.91,7666
2019/12/18,14:27:00,209.91,209.91,209.90,209.91,3188
2019/12/18,14:28:00,209.91,209.92,209.90,209.91,10654
2019/12/18,14:29:00,209.91,209.93,209.90,209.92,9619
2019/12/18,14:30:00,209.92,209.92,209.90,209.91,3675
2019/12/18,14:31:00,209.91,209.93,209.91,209.93,9854
2019/12/18,14:32:00,209.93,209.93,209.92,209.93,18421
2019/12/18,14:33:00,209.93,209.93,209.92,209.93,13762
2019/12/18,14:34:00,209.93,209.96,209.93,209.96,9191
2019/12/18,14:35:00,209.97,209.98,209.96,209.98,19700
2019/12/18,14:36:00,209.99,210.00,209.97,209.97,15244
2019/12/18,14:37:00,209.97,210.00,209.97,209.99,18750
2019/12/18,14:38:00,209.99,210.00,209.98,210.00,13608
2019/12/18,14:39:00,210.00,210.00,209.98,209.99,8253
2019/12/18,14:40:00,209.99,210.01,209.99,209.99,19539
2019/12/18,14:41:00,209.99,210.00,209.99,210.00,11976
2019/12/18,14:42:00,210.00,210.01,209.97,209.97,14516
2019/12/18,14:43:00,209.98,210.01,209.97,210.00,75438
2019/12/18,14:44:00,210.01,210.01,209.99,209.99,6513
2019/12/18,14:45:00,209.99,209.99,209.97,209.98,20865
2019/12/18,14:46:00,209.98,209.99,209.97,209.97,58189
2019/12/18,14:47:00,209.97,210.00,209.97,210.00,213014
2019/12/18,14:48:00,210.00,210.00,209.98,209.99,20774
2019/12/18,14:49:00,209.99,209.99,209.97,209.99,19063
2019/12/18,14:50:00,209.98,210.00,209.97,210.00,23219
2019/12/18,14:51:00,210.00,210.01,209.98,210.00,7965
2019/12/18,14:52:00,210.01,210.01,209.99,210.00,19321
2019/12/18,14:53:00,210.00,210.00,209.99,209.99,11706
2019/12/18,14:54:00,209.99,210.00,209.98,209.99,3929
2019/12/18,14:55:00,209.99,210.01,209.97,209.97,29858
2019/12/18,14:56:00,209.98,209.98,209.96,209.97,18751
2019/12/18,14:57:00,209.97,210.00,209.97,209.99,19567
2019/12/18,14:58:00,209.99,210.01,209.98,209.99,13915
2019/12/18,14:59:00,210.00,210.00,209.97,209.98,35978
2019/12/18,15:00:00,209.97,210.01,209.97,210.00,28562
2019/12/18,15:01:00,210.00,210.00,209.97,209.98,37064
2019/12/18,15:02:00,209.98,209.98,209.91,209.92,20375
2019/12/18,15:03:00,209.92,209.93,209.89,209.92,19467
2019/12/18,15:04:00,209.92,209.92,209.88,209.90,28841
2019/12/18,15:05:00,209.90,209.92,209.89,209.91,5849
2019/12/18,15:06:00,209.90,209.91,209.88,209.89,6446
2019/12/18,15:07:00,209.88,209.90,209.87,209.89,5570
2019/12/18,15:08:00,209.89,209.92,209.89,209.90,9054
2019/12/18,15:09:00,209.90,209.94,209.90,209.93,134405
2019/12/18,15:10:00,209.94,209.94,209.93,209.94,34024
2019/12/18,15:11:00,209.94,209.96,209.93,209.96,8109
2019/12/18,15:12:00,209.96,209.96,209.93,209.93,9117
2019/12/18,15:13:00,209.93,209.93,209.90,209.91,20319
2019/12/18,15:14:00,209.90,209.91,209.86,209.89,148399
2019/12/18,15:15:00,209.89,209.89,209.82,209.85,99037
2019/12/18,15:16:00,209.84,209.85,209.82,209.84,25651
2019/12/18,15:17:00,209.84,209.87,209.84,209.86,82751
2019/12/18,15:18:00,209.86,209.87,209.84,209.85,54350
2019/12/18,15:19:00,209.85,209.89,209.85,209.89,27684
2019/12/18,15:20:00,209.89,209.91,209.88,209.89,24798
2019/12/18,15:21:00,209.89,209.90,209.87,209.88,21626
2019/12/18,15:22:00,209.88,209.89,209.86,209.87,24690
2019/12/18,15:23:00,209.87,209.88,209.85,209.86,18250
2019/12/18,15:24:00,209.87,209.88,209.87,209.88,12708
2019/12/18,15:25:00,209.88,209.91,209.88,209.90,62026
2019/12/18,15:26:00,209.89,209.89,209.86,209.87,16037
2019/12/18,15:27:00,209.86,209.89,209.86,209.88,67105
2019/12/18,15:28:00,209.87,209.87,209.85,209.85,10571
2019/12/18,15:29:00,209.86,209.86,209.83,209.84,18481
2019/12/18,15:30:00,209.84,209.85,209.83,209.84,27766
2019/12/18,15:31:00,209.83,209.85,209.78,209.78,44538
2019/12/18,15:32:00,209.78,209.78,209.65,209.66,103441
2019/12/18,15:33:00,209.67,209.71,209.67,209.70,38241
2019/12/18,15:34:00,209.70,209.73,209.69,209.70,47739
2019/12/18,15:35:00,209.71,209.71,209.66,209.68,25586
2019/12/18,15:36:00,209.68,209.69,209.67,209.69,18999
2019/12/18,15:37:00,209.69,209.69,209.66,209.68,20804
2019/12/18,15:38:00,209.68,209.72,209.68,209.69,28573
2019/12/18,15:39:00,209.70,209.75,209.69,209.74,30253
2019/12/18,15:40:00,209.74,209.77,209.74,209.76,23292
2019/12/18,15:41:00,209.75,209.79,209.74,209.79,79772
2019/12/18,15:42:00,209.80,209.82,209.78,209.82,78807
2019/12/18,15:43:00,209.82,209.82,209.79,209.81,21664
2019/12/18,15:44:00,209.81,209.81,209.78,209.78,20935
2019/12/18,15:45:00,209.78,209.81,209.77,209.81,24352
2019/12/18,15:46:00,209.81,209.82,209.79,209.79,23951
2019/12/18,15:47:00,209.79,209.79,209.74,209.74,29150
2019/12/18,15:48:00,209.73,209.73,209.70,209.72,41035
2019/12/18,15:49:00,209.72,209.72,209.69,209.69,22955
2019/12/18,15:50:00,209.70,209.79,209.68,209.79,54803
2019/12/18,15:51:00,209.79,209.79,209.69,209.74,73973
2019/12/18,15:52:00,209.74,209.74,209.71,209.73,61541
2019/12/18,15:53:00,209.73,209.75,209.72,209.74,67905
2019/12/18,15:54:00,209.75,209.75,209.69,209.72,55936
2019/12/18,15:55:00,209.72,209.76,209.55,209.55,216850
2019/12/18,15:56:00,209.55,209.60,209.53,209.57,205544
2019/12/18,15:57:00,209.57,209.59,209.56,209.57,129052
2019/12/18,15:58:00,209.56,209.59,209.56,209.58,129809
2019/12/18,15:59:00,209.58,209.61,209.56,209.57,214709
2019/12/18,16:00:00,209.57,209.60,209.43,209.55,705667
2019/12/19,09:31:00,209.64,209.84,209.62,209.83,82422
2019/12/19,09:32:00,209.83,209.93,209.83,209.92,96325
2019/12/19,09:33:00,209.91,209.99,209.91,209.98,68480
2019/12/19,09:34:00,209.98,210.06,209.96,209.98,72720
2019/12/19,09:35:00,209.98,209.99,209.89,209.95,123315
2019/12/19,09:36:00,209.95,209.98,209.92,209.95,20649
2019/12/19,09:37:00,209.95,209.98,209.84,209.87,36047
2019/12/19,09:38:00,209.86,209.91,209.84,209.91,27228
2019/12/19,09:39:00,209.92,209.96,209.84,209.95,32001
2019/12/19,09:40:00,209.96,210.03,209.92,209.92,98579
2019/12/19,09:41:00,209.92,209.94,209.87,209.90,25323
2019/12/19,09:42:00,209.90,209.93,209.85,209.87,27268
2019/12/19,09:43:00,209.88,209.94,209.88,209.93,65189
2019/12/19,09:44:00,209.93,209.94,209.91,209.92,21018
2019/12/19,09:45:00,209.92,209.94,209.90,209.92,17408
2019/12/19,09:46:00,209.93,209.94,209.83,209.86,31835
2019/12/19,09:47:00,209.86,209.90,209.85,209.88,24457
2019/12/19,09:48:00,209.87,209.90,209.86,209.90,22220
2019/12/19,09:49:00,209.89,209.92,209.88,209.91,26302
2019/12/19,09:50:00,209.91,209.97,209.87,209.95,27169
2019/12/19,09:51:00,209.94,209.96,209.93,209.96,38006
2019/12/19,09:52:00,209.96,209.97,209.90,209.90,16220
2019/12/19,09:53:00,209.91,209.93,209.88,209.91,28909
2019/12/19,09:54:00,209.91,209.94,209.90,209.91,14038
2019/12/19,09:55:00,209.90,209.92,209.90,209.92,9687
2019/12/19,09:56:00,209.91,209.94,209.90,209.94,9492
2019/12/19,09:57:00,209.94,209.96,209.94,209.96,23110
2019/12/19,09:58:00,209.96,209.96,209.89,209.89,14324
2019/12/19,09:59:00,209.91,209.95,209.91,209.95,864920
2019/12/19,10:00:00,209.95,209.99,209.91,209.92,34218
2019/12/19,10:01:00,209.90,209.98,209.89,209.93,31097
2019/12/19,10:02:00,209.93,209.94,209.90,209.92,13318
2019/12/19,10:03:00,209.93,209.94,209.88,209.89,26687
2019/12/19,10:04:00,209.89,209.93,209.89,209.92,30762
2019/12/19,10:05:00,209.92,209.92,209.84,209.85,48378
2019/12/19,10:06:00,209.85,209.86,209.79,209.82,45752
2019/12/19,10:07:00,209.82,209.88,209.82,209.87,29858
2019/12/19,10:08:00,209.87,209.88,209.83,209.87,12257
2019/12/19,10:09:00,209.87,209.90,209.86,209.89,24624
2019/12/19,10:10:00,209.89,209.89,209.85,209.87,18374
2019/12/19,10:11:00,209.86,209.89,209.81,209.83,17018
2019/12/19,10:12:00,209.83,209.84,209.81,209.84,15176
2019/12/19,10:13:00,209.84,209.87,209.84,209.85,20326
2019/12/19,10:14:00,209.85,209.87,209.82,209.85,48164
2019/12/19,10:15:00,209.85,209.88,209.85,209.86,13773
2019/12/19,10:16:00,209.86,209.90,209.84,209.85,9451
2019/12/19,10:17:00,209.85,209.87,209.84,209.84,6925
2019/12/19,10:18:00,209.84,209.88,209.84,209.86,13167
2019/12/19,10:19:00,209.86,209.87,209.78,209.78,42628
2019/12/19,10:20:00,209.78,209.82,209.77,209.78,26875
2019/12/19,10:21:00,209.78,209.87,209.77,209.85,28631
2019/12/19,10:22:00,209.86,209.87,209.81,209.82,50506
2019/12/19,10:23:00,209.82,209.85,209.81,209.83,78694
2019/12/19,10:24:00,209.83,209.86,209.83,209.85,19638
2019/12/19,10:25:00,209.85,209.88,209.84,209.87,42874
2019/12/19,10:26:00,209.87,209.96,209.87,209.94,26524
2019/12/19,10:27:00,209.94,209.95,209.90,209.95,217481
2019/12/19,10:28:00,209.94,209.99,209.94,209.98,26477
2019/12/19,10:29:00,209.98,210.00,209.96,210.00,249906
2019/12/19,10:30:00,210.00,210.11,210.00,210.10,127006
2019/12/19,10:31:00,210.10,210.11,210.06,210.07,31717
2019/12/19,10:32:00,210.07,210.09,210.06,210.06,18289
2019/12/19,10:33:00,210.06,210.07,210.03,210.03,19693
2019/12/19,10:34:00,210.04,210.05,209.99,210.01,22313
2019/12/19,10:35:00,210.01,210.01,209.95,209.98,26991
2019/12/19,10:36:00,209.98,209.99,209.96,209.98,58891
2019/12/19,10:37:00,209.98,210.09,209.98,210.06,84729
2019/12/19,10:38:00,210.06,210.06,209.99,209.99,18362
2019/12/19,10:39:00,209.99,210.01,209.98,210.01,421498
2019/12/19,10:40:00,210.01,210.02,209.99,210.00,7383
2019/12/19,10:41:00,210.00,210.01,209.99,210.00,9105
2019/12/19,10:42:00,210.00,210.04,210.00,210.04,9717
2019/12/19,10:43:00,210.03,210.08,210.03,210.06,15325
2019/12/19,10:44:00,210.06,210.11,210.05,210.08,32627
2019/12/19,10:45:00,210.08,210.08,210.06,210.08,12528
2019/12/19,10:46:00,210.08,210.14,210.08,210.12,27156
2019/12/19,10:47:00,210.12,210.14,210.11,210.12,24599
2019/12/19,10:48:00,210.12,210.13,210.09,210.09,32981
2019/12/19,10:49:00,210.09,210.12,210.09,210.11,34601
2019/12/19,10:50:00,210.11,210.12,210.07,210.07,20555
2019/12/19,10:51:00,210.07,210.08,210.06,210.07,13277
2019/12/19,10:52:00,210.07,210.11,210.06,210.10,33675
2019/12/19,10:53:00,210.10,210.11,210.07,210.07,46971
2019/12/19,10:54:00,210.07,210.08,210.05,210.07,11476
2019/12/19,10:55:00,210.07,210.07,210.05,210.06,13039
2019/12/19,10:56:00,210.06,210.10,210.06,210.09,16435
2019/12/19,10:57:00,210.09,210.09,210.06,210.07,19866
2019/12/19,10:58:00,210.07,210.09,210.06,210.07,12900
2019/12/19,10:59:00,210.07,210.07,210.02,210.04,18168
2019/12/19,11:00:00,210.04,210.06,210.02,210.02,222491
2019/12/19,11:01:00,210.02,210.06,210.01,210.05,38522
2019/12/19,11:02:00,210.05,210.07,210.05,210.07,9274
2019/12/19,11:03:00,210.06,210.10,210.06,210.09,24274
2019/12/19,11:04:00,210.09,210.09,210.07,210.07,16528
2019/12/19,11:05:00,210.07,210.15,210.06,210.10,101955
2019/12/19,11:06:00,210.11,210.14,210.11,210.13,35066
2019/12/19,11:07:00,210.13,210.13,210.10,210.12,11432
2019/12/19,11:08:00,210.12,210.19,210.12,210.17,35583
2019/12/19,11:09:00,210.18,210.22,210.17,210.19,70432
2019/12/19,11:10:00,210.20,210.20,210.16,210.19,21693
2019/12/19,11:11:00,210.19,210.24,210.16,210.16,27409
2019/12/19,11:12:00,210.16,210.17,210.13,210.14,12779
2019/12/19,11:13:00,210.14,210.15,210.11,210.12,20444
2019/12/19,11:14:00,210.12,210.13,210.11,210.13,20312
2019/12/19,11:15:00,210.13,210.13,210.11,210.13,13074
2019/12/19,11:16:00,210.13,210.14,210.12,210.14,8085
2019/12/19,11:17:00,210.14,210.17,210.11,210.17,18877
2019/12/19,11:18:00,210.17,210.17,210.15,210.15,9437
2019/12/19,11:19:00,210.15,210.18,210.15,210.16,12024
2019/12/19,11:20:00,210.16,210.18,210.16,210.18,14023
2019/12/19,11:21:00,210.19,210.29,210.18,210.27,140518
2019/12/19,11:22:00,210.28,210.29,210.26,210.27,13622
2019/12/19,11:23:00,210.28,210.35,210.27,210.34,131316
2019/12/19,11:24:00,210.33,210.38,210.31,210.36,85140
2019/12/19,11:25:00,210.36,210.38,210.34,210.35,42747
2019/12/19,11:26:00,210.36,210.37,210.34,210.35,18409
2019/12/19,11:27:00,210.36,210.37,210.32,210.34,35920
2019/12/19,11:28:00,210.34,210.37,210.34,210.36,357289
2019/12/19,11:29:00,210.36,210.43,210.35,210.42,31155
2019/12/19,11:30:00,210.42,210.42,210.40,210.41,21627
2019/12/19,11:31:00,210.40,210.41,210.39,210.40,11837
2019/12/19,11:32:00,210.40,210.43,210.40,210.41,18666
2019/12/19,11:33:00,210.41,210.47,210.40,210.47,33352
2019/12/19,11:34:00,210.48,210.55,210.47,210.52,94116
2019/12/19,11:35:00,210.53,210.54,210.48,210.52,21232
2019/12/19,11:36:00,210.52,210.53,210.48,210.50,15228
2019/12/19,11:37:00,210.50,210.51,210.44,210.48,63754
2019/12/19,11:38:00,210.49,210.50,210.47,210.48,18034
2019/12/19,11:39:00,210.48,210.48,210.44,210.45,20055
2019/12/19,11:40:00,210.45,210.46,210.43,210.44,21938
2019/12/19,11:41:00,210.44,210.44,210.41,210.41,5766
2019/12/19,11:42:00,210.42,210.42,210.39,210.40,13447
2019/12/19,11:43:00,210.40,210.40,210.36,210.38,20592
2019/12/19,11:44:00,210.38,210.39,210.36,210.37,27259
2019/12/19,11:45:00,210.38,210.38,210.36,210.37,15508
2019/12/19,11:46:00,210.38,210.41,210.37,210.39,15335
2019/12/19,11:47:00,210.39,210.41,210.38,210.41,13832
2019/12/19,11:48:00,210.41,210.42,210.41,210.42,10012
2019/12/19,11:49:00,210.42,210.43,210.42,210.43,20438
2019/12/19,11:50:00,210.43,210.44,210.43,210.43,17952
2019/12/19,11:51:00,210.43,210.46,210.43,210.45,12015
2019/12/19,11:52:00,210.45,210.45,210.43,210.44,12964
2019/12/19,11:53:00,210.44,210.48,210.44,210.47,19814
2019/12/19,11:54:00,210.47,210.49,210.47,210.49,10654
2019/12/19,11:55:00,210.49,210.49,210.47,210.48,9773
2019/12/19,11:56:00,210.48,210.50,210.48,210.49,8043
2019/12/19,11:57:00,210.49,210.50,210.49,210.50,5417
2019/12/19,11:58:00,210.51,210.51,210.48,210.48,11208
2019/12/19,11:59:00,210.48,210.48,210.45,210.47,26744
2019/12/19,12:00:00,210.47,210.49,210.46,210.48,14197
2019/12/19,12:01:00,210.46,210.48,210.46,210.46,6979
2019/12/19,12:02:00,210.46,210.50,210.45,210.50,14438
2019/12/19,12:03:00,210.50,210.53,210.50,210.53,35864
2019/12/19,12:04:00,210.53,210.57,210.53,210.55,16783
2019/12/19,12:05:00,210.55,210.56,210.52,210.53,13388
2019/12/19,12:06:00,210.54,210.54,210.52,210.53,5020
2019/12/19,12:07:00,210.53,210.53,210.49,210.51,26377
2019/12/19,12:08:00,210.50,210.56,210.50,210.54,292603
2019/12/19,12:09:00,210.54,210.56,210.52,210.53,45041
2019/12/19,12:10:00,210.53,210.53,210.51,210.51,10340
2019/12/19,12:11:00,210.51,210.51,210.49,210.50,20524
2019/12/19,12:12:00,210.50,210.52,210.49,210.51,9610
2019/12/19,12:13:00,210.52,210.52,210.49,210.50,15931
2019/12/19,12:14:00,210.50,210.51,210.49,210.51,15611
2019/12/19,12:15:00,210.51,210.51,210.49,210.51,16033
2019/12/19,12:16:00,210.51,210.54,210.50,210.51,22444
2019/12/19,12:17:00,210.51,210.54,210.51,210.54,5550
2019/12/19,12:18:00,210.54,210.55,210.52,210.54,9696
2019/12/19,12:19:00,210.53,210.55,210.52,210.55,18616
2019/12/19,12:20:00,210.55,210.58,210.54,210.57,15471
2019/12/19,12:21:00,210.57,210.59,210.56,210.59,12675
2019/12/19,12:22:00,210.59,210.59,210.57,210.57,16607
2019/12/19,12:23:00,210.58,210.59,210.57,210.58,22510
2019/12/19,12:24:00,210.58,210.58,210.55,210.55,16337
2019/12/19,12:25:00,210.55,210.55,210.53,210.54,73338
2019/12/19,12:26:00,210.54,210.54,210.50,210.50,18379
2019/12/19,12:27:00,210.50,210.51,210.50,210.51,13576
2019/12/19,12:28:00,210.51,210.51,210.48,210.48,11476
2019/12/19,12:29:00,210.48,210.51,210.48,210.48,52551
2019/12/19,12:30:00,210.48,210.49,210.47,210.47,16009
2019/12/19,12:31:00,210.47,210.47,210.46,210.47,5394
2019/12/19,12:32:00,210.47,210.47,210.45,210.45,24216
2019/12/19,12:33:00,210.46,210.46,210.44,210.44,7425
2019/12/19,12:34:00,210.44,210.44,210.42,210.43,24624
2019/12/19,12:35:00,210.43,210.44,210.42,210.44,23432
2019/12/19,12:36:00,210.44,210.46,210.44,210.46,16316
2019/12/19,12:37:00,210.46,210.47,210.45,210.47,3675
2019/12/19,12:38:00,210.46,210.48,210.45,210.47,67777
2019/12/19,12:39:00,210.47,210.49,210.46,210.46,16208
2019/12/19,12:40:00,210.46,210.47,210.46,210.46,10414
2019/12/19,12:41:00,210.45,210.46,210.44,210.44,2198
2019/12/19,12:42:00,210.44,210.45,210.42,210.43,15448
2019/12/19,12:43:00,210.43,210.43,210.42,210.43,4906
2019/12/19,12:44:00,210.43,210.43,210.41,210.42,8668
2019/12/19,12:45:00,210.42,210.42,210.38,210.38,34015
2019/12/19,12:46:00,210.38,210.40,210.37,210.40,16289
2019/12/19,12:47:00,210.40,210.41,210.38,210.39,8510
2019/12/19,12:48:00,210.39,210.40,210.38,210.38,7717
2019/12/19,12:49:00,210.37,210.38,210.35,210.37,8404
2019/12/19,12:50:00,210.36,210.39,210.36,210.39,6765
2019/12/19,12:51:00,210.38,210.39,210.35,210.37,42840
2019/12/19,12:52:00,210.37,210.40,210.36,210.39,6595
2019/12/19,12:53:00,210.39,210.40,210.38,210.38,16859
2019/12/19,12:54:00,210.37,210.39,210.37,210.39,141992
2019/12/19,12:55:00,210.39,210.39,210.38,210.38,6967
2019/12/19,12:56:00,210.38,210.40,210.38,210.40,5205
2019/12/19,12:57:00,210.40,210.42,210.38,210.42,16048
2019/12/19,12:58:00,210.42,210.42,210.40,210.41,9022
2019/12/19,12:59:00,210.40,210.41,210.40,210.41,7268
2019/12/19,13:00:00,210.40,210.41,210.39,210.41,5090
2019/12/19,13:01:00,210.41,210.43,210.40,210.40,33224
2019/12/19,13:02:00,210.40,210.43,210.40,210.42,52486
2019/12/19,13:03:00,210.42,210.43,210.40,210.40,7866
2019/12/19,13:04:00,210.40,210.41,210.36,210.37,25621
2019/12/19,13:05:00,210.37,210.38,210.36,210.37,26264
2019/12/19,13:06:00,210.37,210.38,210.37,210.38,7703
2019/12/19,13:07:00,210.38,210.38,210.33,210.34,14296
2019/12/19,13:08:00,210.33,210.36,210.33,210.35,9871
2019/12/19,13:09:00,210.35,210.38,210.35,210.38,10227
2019/12/19,13:10:00,210.38,210.39,210.37,210.38,10047
2019/12/19,13:11:00,210.38,210.40,210.38,210.38,238812
2019/12/19,13:12:00,210.38,210.40,210.37,210.40,10565
2019/12/19,13:13:00,210.40,210.40,210.38,210.39,8259
2019/12/19,13:14:00,210.40,210.41,210.39,210.41,11911
2019/12/19,13:15:00,210.42,210.44,210.41,210.43,12254
2019/12/19,13:16:00,210.43,210.47,210.42,210.46,57522
2019/12/19,13:17:00,210.46,210.50,210.46,210.49,24561
2019/12/19,13:18:00,210.49,210.51,210.47,210.50,23748
2019/12/19,13:19:00,210.50,210.51,210.49,210.50,14161
2019/12/19,13:20:00,210.51,210.51,210.47,210.49,7101
2019/12/19,13:21:00,210.49,210.49,210.48,210.49,14761
2019/12/19,13:22:00,210.49,210.49,210.47,210.48,18343
2019/12/19,13:23:00,210.48,210.50,210.48,210.48,3079
2019/12/19,13:24:00,210.48,210.49,210.47,210.47,10345
2019/12/19,13:25:00,210.47,210.48,210.46,210.47,8327
2019/12/19,13:26:00,210.47,210.48,210.47,210.48,7294
2019/12/19,13:27:00,210.48,210.49,210.47,210.49,92067
2019/12/19,13:28:00,210.49,210.49,210.47,210.48,6667
2019/12/19,13:29:00,210.49,210.50,210.49,210.50,3082
2019/12/19,13:30:00,210.50,210.50,210.48,210.50,8854
2019/12/19,13:31:00,210.50,210.50,210.46,210.49,19111
2019/12/19,13:32:00,210.49,210.49,210.48,210.49,6083
2019/12/19,13:33:00,210.49,210.50,210.48,210.50,18400
2019/12/19,13:34:00,210.50,210.52,210.49,210.50,40065
2019/12/19,13:35:00,210.50,210.52,210.49,210.52,20056
2019/12/19,13:36:00,210.52,210.53,210.50,210.51,17035
2019/12/19,13:37:00,210.51,210.55,210.51,210.55,36318
2019/12/19,13:38:00,210.55,210.57,210.55,210.55,21115
2019/12/19,13:39:00,210.55,210.57,210.54,210.54,27726
2019/12/19,13:40:00,210.54,210.55,210.53,210.55,26413
2019/12/19,13:41:00,210.55,210.59,210.55,210.58,24171
2019/12/19,13:42:00,210.58,210.58,210.55,210.55,17945
2019/12/19,13:43:00,210.55,210.55,210.52,210.53,12312
2019/12/19,13:44:00,210.53,210.53,210.50,210.52,15808
2019/12/19,13:45:00,210.52,210.53,210.50,210.52,163584
2019/12/19,13:46:00,210.52,210.55,210.52,210.55,25911
2019/12/19,13:47:00,210.54,210.54,210.53,210.54,8698
2019/12/19,13:48:00,210.54,210.58,210.53,210.57,9875
2019/12/19,13:49:00,210.57,210.57,210.55,210.55,36254
2019/12/19,13:50:00,210.55,210.58,210.55,210.57,6916
2019/12/19,13:51:00,210.57,210.58,210.56,210.56,4351
2019/12/19,13:52:00,210.57,210.58,210.56,210.57,9316
2019/12/19,13:53:00,210.57,210.58,210.55,210.55,12382
2019/12/19,13:54:00,210.55,210.56,210.54,210.56,3775
2019/12/19,13:55:00,210.55,210.55,210.51,210.52,12034
2019/12/19,13:56:00,210.53,210.54,210.50,210.51,78933
2019/12/19,13:57:00,210.51,210.52,210.50,210.50,423989
2019/12/19,13:58:00,210.50,210.54,210.50,210.54,27472
2019/12/19,13:59:00,210.54,210.55,210.52,210.54,43550
2019/12/19,14:00:00,210.54,210.56,210.53,210.54,18125
2019/12/19,14:01:00,210.54,210.54,210.51,210.51,17282
2019/12/19,14:02:00,210.51,210.54,210.51,210.53,10770
2019/12/19,14:03:00,210.53,210.54,210.53,210.54,1536
2019/12/19,14:04:00,210.53,210.54,210.53,210.54,12708
2019/12/19,14:05:00,210.54,210.54,210.52,210.53,8146
2019/12/19,14:06:00,210.53,210.57,210.53,210.57,15114
2019/12/19,14:07:00,210.57,210.58,210.57,210.57,9623
2019/12/19,14:08:00,210.57,210.58,210.56,210.57,11836
2019/12/19,14:09:00,210.57,210.57,210.55,210.56,9071
2019/12/19,14:10:00,210.56,210.56,210.54,210.55,19361
2019/12/19,14:11:00,210.55,210.57,210.55,210.56,5719
2019/12/19,14:12:00,210.55,210.56,210.55,210.56,6575
2019/12/19,14:13:00,210.57,210.61,210.56,210.60,48728
2019/12/19,14:14:00,210.60,210.60,210.58,210.59,6591
2019/12/19,14:15:00,210.60,210.63,210.60,210.61,60317
2019/12/19,14:16:00,210.61,210.63,210.59,210.61,19504
2019/12/19,14:17:00,210.61,210.63,210.60,210.61,7912
2019/12/19,14:18:00,210.61,210.62,210.60,210.62,207909
2019/12/19,14:19:00,210.62,210.62,210.60,210.60,1666
2019/12/19,14:20:00,210.60,210.61,210.60,210.61,6804
2019/12/19,14:21:00,210.60,210.62,210.60,210.62,14515
2019/12/19,14:22:00,210.62,210.63,210.61,210.62,12395
2019/12/19,14:23:00,210.63,210.65,210.62,210.63,23740
2019/12/19,14:24:00,210.63,210.66,210.63,210.64,31023
2019/12/19,14:25:00,210.64,210.65,210.64,210.64,8523
2019/12/19,14:26:00,210.64,210.67,210.63,210.63,18954
2019/12/19,14:27:00,210.63,210.64,210.62,210.62,14789
2019/12/19,14:28:00,210.63,210.66,210.63,210.66,12757
2019/12/19,14:29:00,210.66,210.67,210.65,210.67,14231
2019/12/19,14:30:00,210.67,210.67,210.64,210.65,7501
2019/12/19,14:31:00,210.65,210.68,210.64,210.68,14725
2019/12/19,14:32:00,210.67,210.70,210.67,210.70,32486
2019/12/19,14:33:00,210.70,210.70,210.67,210.68,9155
2019/12/19,14:34:00,210.68,210.69,210.64,210.64,15424
2019/12/19,14:35:00,210.64,210.68,210.64,210.68,9922
2019/12/19,14:36:00,210.68,210.71,210.68,210.69,43988
2019/12/19,14:37:00,210.69,210.70,210.68,210.69,10483
2019/12/19,14:38:00,210.69,210.72,210.68,210.71,22080
2019/12/19,14:39:00,210.71,210.73,210.71,210.72,14735
2019/12/19,14:40:00,210.72,210.72,210.71,210.71,19520
2019/12/19,14:41:00,210.71,210.71,210.68,210.69,16514
2019/12/19,14:42:00,210.69,210.70,210.67,210.68,17531
2019/12/19,14:43:00,210.68,210.70,210.68,210.70,4725
2019/12/19,14:44:00,210.69,210.72,210.69,210.71,21586
2019/12/19,14:45:00,210.72,210.74,210.71,210.73,41919
2019/12/19,14:46:00,210.73,210.73,210.72,210.73,214749
2019/12/19,14:47:00,210.73,210.75,210.72,210.73,21052
2019/12/19,14:48:00,210.73,210.73,210.71,210.72,15647
2019/12/19,14:49:00,210.72,210.72,210.70,210.70,11385
2019/12/19,14:50:00,210.70,210.70,210.69,210.69,8331
2019/12/19,14:51:00,210.69,210.72,210.69,210.70,19336
2019/12/19,14:52:00,210.70,210.72,210.70,210.72,16810
2019/12/19,14:53:00,210.72,210.72,210.68,210.69,7435
2019/12/19,14:54:00,210.68,210.69,210.66,210.66,28240
2019/12/19,14:55:00,210.66,210.67,210.65,210.66,9457
2019/12/19,14:56:00,210.67,210.67,210.66,210.67,12430
2019/12/19,14:57:00,210.68,210.70,210.68,210.68,26000
2019/12/19,14:58:00,210.68,210.69,210.67,210.67,8154
2019/12/19,14:59:00,210.67,210.69,210.67,210.69,15275
2019/12/19,15:00:00,210.69,210.70,210.66,210.68,13505
2019/12/19,15:01:00,210.68,210.70,210.68,210.70,12603
2019/12/19,15:02:00,210.71,210.71,210.70,210.70,24350
2019/12/19,15:03:00,210.70,210.70,210.68,210.68,8858
2019/12/19,15:04:00,210.68,210.70,210.66,210.68,22728
2019/12/19,15:05:00,210.68,210.70,210.68,210.70,5953
2019/12/19,15:06:00,210.70,210.71,210.69,210.69,6762
2019/12/19,15:07:00,210.70,210.72,210.70,210.70,235835
2019/12/19,15:08:00,210.70,210.71,210.67,210.67,16108
2019/12/19,15:09:00,210.67,210.67,210.63,210.63,26435
2019/12/19,15:10:00,210.63,210.63,210.61,210.62,65218
2019/12/19,15:11:00,210.62,210.65,210.61,210.64,25795
2019/12/19,15:12:00,210.64,210.64,210.60,210.60,59065
2019/12/19,15:13:00,210.60,210.64,210.60,210.63,40277
2019/12/19,15:14:00,210.63,210.64,210.62,210.63,11478
2019/12/19,15:15:00,210.63,210.65,210.62,210.62,17959
2019/12/19,15:16:00,210.62,210.63,210.60,210.60,8138
2019/12/19,15:17:00,210.61,210.64,210.60,210.61,25134
2019/12/19,15:18:00,210.62,210.62,210.60,210.61,26643
2019/12/19,15:19:00,210.61,210.62,210.60,210.61,9932
2019/12/19,15:20:00,210.62,210.67,210.62,210.66,22163
2019/12/19,15:21:00,210.66,210.70,210.65,210.69,36234
2019/12/19,15:22:00,210.70,210.71,210.68,210.69,21147
2019/12/19,15:23:00,210.69,210.70,210.67,210.67,18598
2019/12/19,15:24:00,210.67,210.68,210.66,210.68,8376
2019/12/19,15:25:00,210.67,210.68,210.62,210.62,14255
2019/12/19,15:26:00,210.63,210.63,210.59,210.60,16654
2019/12/19,15:27:00,210.61,210.62,210.61,210.62,7598
2019/12/19,15:28:00,210.62,210.64,210.62,210.62,15432
2019/12/19,15:29:00,210.62,210.63,210.61,210.63,11740
2019/12/19,15:30:00,210.63,210.63,210.60,210.61,14543
2019/12/19,15:31:00,210.60,210.62,210.58,210.60,22895
2019/12/19,15:32:00,210.60,210.60,210.57,210.59,32527
2019/12/19,15:33:00,210.59,210.60,210.57,210.60,13450
2019/12/19,15:34:00,210.60,210.60,210.58,210.59,7484
2019/12/19,15:35:00,210.59,210.63,210.57,210.63,269193
2019/12/19,15:36:00,210.63,210.64,210.60,210.60,36132
2019/12/19,15:37:00,210.60,210.61,210.57,210.60,74694
2019/12/19,15:38:00,210.60,210.60,210.58,210.60,23236
2019/12/19,15:39:00,210.60,210.61,210.58,210.60,38879
2019/12/19,15:40:00,210.60,210.60,210.59,210.60,7511
2019/12/19,15:41:00,210.60,210.65,210.60,210.65,75077
2019/12/19,15:42:00,210.65,210.67,210.64,210.66,34486
2019/12/19,15:43:00,210.66,210.67,210.64,210.65,28249
2019/12/19,15:44:00,210.65,210.66,210.63,210.65,49806
2019/12/19,15:45:00,210.65,210.69,210.65,210.69,44649
2019/12/19,15:46:00,210.69,210.69,210.65,210.69,42424
2019/12/19,15:47:00,210.69,210.70,210.65,210.66,13990
2019/12/19,15:48:00,210.66,210.69,210.65,210.66,13371
2019/12/19,15:49:00,210.66,210.67,210.64,210.66,80420
2019/12/19,15:50:00,210.66,210.67,210.60,210.63,87188
2019/12/19,15:51:00,210.63,210.63,210.50,210.63,355576
2019/12/19,15:52:00,210.64,210.67,210.60,210.65,99870
2019/12/19,15:53:00,210.65,210.68,210.64,210.67,104037
2019/12/19,15:54:00,210.66,210.66,210.63,210.66,145415
2019/12/19,15:55:00,210.68,210.77,210.60,210.76,227311
2019/12/19,15:56:00,210.76,210.80,210.75,210.79,105611
2019/12/19,15:57:00,210.78,210.82,210.75,210.78,131868
2019/12/19,15:58:00,210.77,210.80,210.76,210.80,68946
2019/12/19,15:59:00,210.79,210.81,210.77,210.81,135025
2019/12/19,16:00:00,210.81,210.93,210.79,210.86,270811
2019/12/20,09:31:00,211.81,211.87,211.59,211.67,1021356
2019/12/20,09:32:00,211.67,211.92,211.65,211.88,404367
2019/12/20,09:33:00,211.87,211.91,211.67,211.69,139479
2019/12/20,09:34:00,211.70,211.80,211.68,211.71,158069
2019/12/20,09:35:00,211.71,211.85,211.70,211.80,114102
2019/12/20,09:36:00,211.82,211.93,211.78,211.88,154738
2019/12/20,09:37:00,211.86,211.86,211.71,211.72,80695
2019/12/20,09:38:00,211.73,211.77,211.68,211.71,211253
2019/12/20,09:39:00,211.71,211.73,211.60,211.60,99600
2019/12/20,09:40:00,211.59,211.60,211.47,211.49,93471
2019/12/20,09:41:00,211.50,211.55,211.43,211.44,78453
2019/12/20,09:42:00,211.44,211.45,211.36,211.39,88064
2019/12/20,09:43:00,211.40,211.48,211.40,211.45,49433
2019/12/20,09:44:00,211.45,211.50,211.44,211.45,42750
2019/12/20,09:45:00,211.45,211.48,211.42,211.42,39439
2019/12/20,09:46:00,211.42,211.53,211.42,211.50,50456
2019/12/20,09:47:00,211.50,211.50,211.38,211.41,73857
2019/12/20,09:48:00,211.41,211.46,211.40,211.42,38617
2019/12/20,09:49:00,211.42,211.53,211.42,211.51,56009
2019/12/20,09:50:00,211.49,211.52,211.42,211.51,139334
2019/12/20,09:51:00,211.51,211.52,211.42,211.45,83490
2019/12/20,09:52:00,211.46,211.50,211.46,211.47,102160
2019/12/20,09:53:00,211.46,211.48,211.42,211.45,149924
2019/12/20,09:54:00,211.44,211.44,211.37,211.39,103741
2019/12/20,09:55:00,211.38,211.46,211.37,211.46,181607
2019/12/20,09:56:00,211.46,211.54,211.43,211.50,75955
2019/12/20,09:57:00,211.50,211.50,211.44,211.44,95886
2019/12/20,09:58:00,211.44,211.46,211.40,211.42,50372
2019/12/20,09:59:00,211.42,211.42,211.34,211.37,104487
2019/12/20,10:00:00,211.37,211.37,211.27,211.29,211261
2019/12/20,10:01:00,211.29,211.42,211.29,211.36,116858
2019/12/20,10:02:00,211.36,211.41,211.35,211.38,95303
2019/12/20,10:03:00,211.38,211.45,211.34,211.43,99732
2019/12/20,10:04:00,211.42,211.52,211.41,211.52,87739
2019/12/20,10:05:00,211.53,211.68,211.50,211.59,125195
2019/12/20,10:06:00,211.58,211.65,211.57,211.61,63624
2019/12/20,10:07:00,211.61,211.62,211.57,211.59,24617
2019/12/20,10:08:00,211.59,211.64,211.57,211.64,32619
2019/12/20,10:09:00,211.64,211.64,211.59,211.63,58191
2019/12/20,10:10:00,211.61,211.62,211.58,211.61,31321
2019/12/20,10:11:00,211.61,211.68,211.59,211.60,53906
2019/12/20,10:12:00,211.61,211.61,211.54,211.54,30222
2019/12/20,10:13:00,211.54,211.57,211.53,211.53,23914
2019/12/20,10:14:00,211.53,211.53,211.43,211.45,38635
2019/12/20,10:15:00,211.45,211.48,211.40,211.48,38691
2019/12/20,10:16:00,211.47,211.48,211.43,211.45,43524
2019/12/20,10:17:00,211.45,211.52,211.45,211.49,38575
2019/12/20,10:18:00,211.49,211.51,211.47,211.49,148528
2019/12/20,10:19:00,211.49,211.50,211.47,211.48,73032
2019/12/20,10:20:00,211.48,211.49,211.44,211.44,54723
2019/12/20,10:21:00,211.44,211.49,211.41,211.45,26832
2019/12/20,10:22:00,211.46,211.53,211.46,211.51,108198
2019/12/20,10:23:00,211.50,211.56,211.50,211.55,29154
2019/12/20,10:24:00,211.55,211.55,211.50,211.51,19421
2019/12/20,10:25:00,211.51,211.60,211.51,211.60,18667
2019/12/20,10:26:00,211.60,211.63,211.58,211.59,20829
2019/12/20,10:27:00,211.60,211.62,211.52,211.53,67147
2019/12/20,10:28:00,211.53,211.60,211.52,211.60,31139
2019/12/20,10:29:00,211.60,211.65,211.60,211.64,38233
2019/12/20,10:30:00,211.64,211.66,211.62,211.65,2064959
2019/12/20,10:31:00,211.65,211.68,211.64,211.68,19341
2019/12/20,10:32:00,211.67,211.68,211.61,211.61,24012
2019/12/20,10:33:00,211.61,211.67,211.61,211.65,19836
2019/12/20,10:34:00,211.65,211.66,211.55,211.59,25149
2019/12/20,10:35:00,211.59,211.61,211.58,211.61,17370
2019/12/20,10:36:00,211.61,211.61,211.58,211.60,15096
2019/12/20,10:37:00,211.60,211.61,211.58,211.58,15745
2019/12/20,10:38:00,211.59,211.61,211.57,211.58,74198
2019/12/20,10:39:00,211.57,211.60,211.54,211.54,27611
2019/12/20,10:40:00,211.54,211.60,211.52,211.58,44346
2019/12/20,10:41:00,211.58,211.68,211.58,211.65,20833
2019/12/20,10:42:00,211.65,211.71,211.64,211.67,41713
2019/12/20,10:43:00,211.67,211.69,211.66,211.67,21398
2019/12/20,10:44:00,211.68,211.68,211.65,211.66,42768
2019/12/20,10:45:00,211.66,211.67,211.64,211.66,19655
2019/12/20,10:46:00,211.66,211.68,211.64,211.66,18169
2019/12/20,10:47:00,211.66,211.67,211.65,211.66,22173
2019/12/20,10:48:00,211.66,211.67,211.63,211.65,26019
2019/12/20,10:49:00,211.66,211.67,211.64,211.66,25164
2019/12/20,10:50:00,211.65,211.69,211.65,211.69,24675
2019/12/20,10:51:00,211.69,211.70,211.65,211.66,34477
2019/12/20,10:52:00,211.66,211.67,211.59,211.60,62374
2019/12/20,10:53:00,211.60,211.63,211.60,211.63,8641
2019/12/20,10:54:00,211.63,211.64,211.61,211.63,228378
2019/12/20,10:55:00,211.63,211.65,211.62,211.62,13469
2019/12/20,10:56:00,211.62,211.63,211.60,211.62,222648
2019/12/20,10:57:00,211.63,211.63,211.58,211.58,23776
2019/12/20,10:58:00,211.58,211.60,211.57,211.59,12443
2019/12/20,10:59:00,211.59,211.61,211.57,211.57,10350
2019/12/20,11:00:00,211.57,211.61,211.57,211.60,20721
2019/12/20,11:01:00,211.60,211.63,211.59,211.62,38942
2019/12/20,11:02:00,211.62,211.67,211.62,211.65,319064
2019/12/20,11:03:00,211.65,211.68,211.63,211.67,52545
2019/12/20,11:04:00,211.67,211.72,211.66,211.72,53509
2019/12/20,11:05:00,211.72,211.73,211.68,211.71,77776
2019/12/20,11:06:00,211.71,211.72,211.69,211.71,9390
2019/12/20,11:07:00,211.72,211.72,211.69,211.69,22549
2019/12/20,11:08:00,211.68,211.73,211.67,211.73,233957
2019/12/20,11:09:00,211.73,211.74,211.71,211.74,62046
2019/12/20,11:10:00,211.74,211.80,211.74,211.77,175291
2019/12/20,11:11:00,211.76,211.79,211.76,211.79,27497
2019/12/20,11:12:00,211.79,211.81,211.76,211.80,37933
2019/12/20,11:13:00,211.81,211.84,211.80,211.84,24775
2019/12/20,11:14:00,211.84,211.84,211.82,211.83,12397
2019/12/20,11:15:00,211.83,211.83,211.78,211.79,36705
2019/12/20,11:16:00,211.79,211.82,211.77,211.79,26545
2019/12/20,11:17:00,211.79,211.82,211.79,211.79,30363
2019/12/20,11:18:00,211.79,211.82,211.78,211.80,29845
2019/12/20,11:19:00,211.80,211.83,211.80,211.80,71145
2019/12/20,11:20:00,211.81,211.83,211.80,211.81,18976
2019/12/20,11:21:00,211.81,211.82,211.78,211.78,14527
2019/12/20,11:22:00,211.78,211.80,211.77,211.77,39962
2019/12/20,11:23:00,211.77,211.79,211.77,211.79,1776383
2019/12/20,11:24:00,211.79,211.81,211.78,211.81,22172
2019/12/20,11:25:00,211.81,211.82,211.76,211.77,55710
2019/12/20,11:26:00,211.77,211.78,211.75,211.76,50324
2019/12/20,11:27:00,211.76,211.78,211.73,211.73,16998
2019/12/20,11:28:00,211.74,211.75,211.72,211.74,31596
2019/12/20,11:29:00,211.74,211.75,211.73,211.73,31975
2019/12/20,11:30:00,211.74,211.76,211.74,211.75,37273
2019/12/20,11:31:00,211.75,211.89,211.75,211.85,181128
2019/12/20,11:32:00,211.84,211.85,211.81,211.83,23234
2019/12/20,11:33:00,211.83,211.85,211.82,211.84,9383
2019/12/20,11:34:00,211.86,211.90,211.86,211.88,30028
2019/12/20,11:35:00,211.88,211.92,211.86,211.89,75304
2019/12/20,11:36:00,211.90,211.91,211.87,211.87,19706
2019/12/20,11:37:00,211.87,211.87,211.84,211.85,14353
2019/12/20,11:38:00,211.86,211.87,211.83,211.83,35641
2019/12/20,11:39:00,211.83,211.86,211.82,211.85,30366
2019/12/20,11:40:00,211.86,211.87,211.84,211.86,11686
2019/12/20,11:41:00,211.85,211.86,211.83,211.84,26944
2019/12/20,11:42:00,211.84,211.85,211.82,211.83,13552
2019/12/20,11:43:00,211.84,211.84,211.82,211.83,46312
2019/12/20,11:44:00,211.82,211.83,211.80,211.80,28843
2019/12/20,11:45:00,211.80,211.83,211.79,211.82,46286
2019/12/20,11:46:00,211.82,211.83,211.79,211.82,23599
2019/12/20,11:47:00,211.82,211.82,211.80,211.82,31346
2019/12/20,11:48:00,211.81,211.83,211.80,211.80,223314
2019/12/20,11:49:00,211.80,211.83,211.79,211.82,68555
2019/12/20,11:50:00,211.82,211.82,211.80,211.81,31207
2019/12/20,11:51:00,211.81,211.85,211.81,211.84,7551
2019/12/20,11:52:00,211.84,211.86,211.84,211.85,8679
2019/12/20,11:53:00,211.85,211.86,211.83,211.85,18821
2019/12/20,11:54:00,211.85,211.86,211.84,211.84,21318
2019/12/20,11:55:00,211.83,211.85,211.82,211.83,6860
2019/12/20,11:56:00,211.83,211.85,211.83,211.84,15793
2019/12/20,11:57:00,211.84,211.85,211.80,211.80,15811
2019/12/20,11:58:00,211.80,211.81,211.77,211.77,21403
2019/12/20,11:59:00,211.77,211.79,211.76,211.79,23853
2019/12/20,12:00:00,211.78,211.82,211.78,211.78,46923
2019/12/20,12:01:00,211.78,211.81,211.76,211.80,18451
2019/12/20,12:02:00,211.80,211.80,211.77,211.78,129462
2019/12/20,12:03:00,211.78,211.81,211.77,211.78,40885
2019/12/20,12:04:00,211.77,211.78,211.77,211.78,22208
2019/12/20,12:05:00,211.78,211.80,211.77,211.79,35187
2019/12/20,12:06:00,211.79,211.79,211.75,211.77,42070
2019/12/20,12:07:00,211.77,211.78,211.75,211.76,16023
2019/12/20,12:08:00,211.76,211.77,211.75,211.76,21314
2019/12/20,12:09:00,211.75,211.76,211.74,211.76,16658
2019/12/20,12:10:00,211.76,211.77,211.75,211.76,11509
2019/12/20,12:11:00,211.76,211.79,211.76,211.79,18433
2019/12/20,12:12:00,211.79,211.79,211.75,211.77,31462
2019/12/20,12:13:00,211.77,211.78,211.76,211.78,9712
2019/12/20,12:14:00,211.78,211.79,211.77,211.78,37220
2019/12/20,12:15:00,211.78,211.79,211.77,211.78,14752
2019/12/20,12:16:00,211.78,211.81,211.78,211.80,14148
2019/12/20,12:17:00,211.80,211.83,211.80,211.82,10069
2019/12/20,12:18:00,211.82,211.83,211.81,211.81,11733
2019/12/20,12:19:00,211.81,211.82,211.78,211.78,20212
2019/12/20,12:20:00,211.79,211.81,211.78,211.78,17824
2019/12/20,12:21:00,211.78,211.82,211.78,211.82,4737
2019/12/20,12:22:00,211.82,211.82,211.80,211.81,9676
2019/12/20,12:23:00,211.81,211.81,211.80,211.80,11103
2019/12/20,12:24:00,211.79,211.81,211.78,211.79,35510
2019/12/20,12:25:00,211.79,211.80,211.78,211.78,42931
2019/12/20,12:26:00,211.79,211.81,211.79,211.80,11342
2019/12/20,12:27:00,211.80,211.82,211.80,211.82,5327
2019/12/20,12:28:00,211.82,211.84,211.81,211.84,10011
2019/12/20,12:29:00,211.84,211.85,211.84,211.85,12141
2019/12/20,12:30:00,211.85,211.86,211.84,211.85,20991
2019/12/20,12:31:00,211.86,211.86,211.84,211.86,35129
2019/12/20,12:32:00,211.86,211.87,211.85,211.85,160337
2019/12/20,12:33:00,211.85,211.86,211.84,211.84,9238
2019/12/20,12:34:00,211.84,211.86,211.84,211.86,21552
2019/12/20,12:35:00,211.86,211.86,211.84,211.86,18331
2019/12/20,12:36:00,211.85,211.86,211.85,211.85,14772
2019/12/20,12:37:00,211.85,211.86,211.84,211.84,19421
2019/12/20,12:38:00,211.84,211.87,211.84,211.86,44233
2019/12/20,12:39:00,211.86,211.88,211.85,211.87,11547
2019/12/20,12:40:00,211.87,211.88,211.87,211.88,5245
2019/12/20,12:41:00,211.87,211.89,211.86,211.87,20873
2019/12/20,12:42:00,211.87,211.88,211.86,211.87,6701
2019/12/20,12:43:00,211.87,211.91,211.87,211.91,25047
2019/12/20,12:44:00,211.91,211.95,211.91,211.92,100566
2019/12/20,12:45:00,211.92,211.93,211.91,211.93,14161
2019/12/20,12:46:00,211.94,211.94,211.92,211.93,16527
2019/12/20,12:47:00,211.94,211.95,211.91,211.92,19650
2019/12/20,12:48:00,211.91,211.93,211.91,211.93,37138
2019/12/20,12:49:00,211.93,211.93,211.92,211.93,5804
2019/12/20,12:50:00,211.93,211.93,211.90,211.90,15565
2019/12/20,12:51:00,211.90,211.91,211.90,211.91,12840
2019/12/20,12:52:00,211.91,211.93,211.91,211.92,11840
2019/12/20,12:53:00,211.92,211.92,211.90,211.92,57807
2019/12/20,12:54:00,211.92,211.92,211.89,211.91,29325
2019/12/20,12:55:00,211.90,211.92,211.90,211.91,24676
2019/12/20,12:56:00,211.91,211.92,211.89,211.89,17578
2019/12/20,12:57:00,211.89,211.90,211.87,211.88,7060
2019/12/20,12:58:00,211.88,211.90,211.88,211.90,12885
2019/12/20,12:59:00,211.89,211.91,211.89,211.90,9673
2019/12/20,13:00:00,211.90,211.90,211.89,211.89,26591
2019/12/20,13:01:00,211.89,211.90,211.88,211.89,19291
2019/12/20,13:02:00,211.89,211.91,211.88,211.89,15522
2019/12/20,13:03:00,211.90,211.91,211.90,211.91,11863
2019/12/20,13:04:00,211.90,211.91,211.89,211.91,20034
2019/12/20,13:05:00,211.91,211.91,211.90,211.91,14776
2019/12/20,13:06:00,211.91,211.91,211.90,211.91,6796
2019/12/20,13:07:00,211.91,211.93,211.91,211.93,21624
2019/12/20,13:08:00,211.92,211.94,211.92,211.94,27496
2019/12/20,13:09:00,211.93,211.97,211.93,211.96,88591
2019/12/20,13:10:00,211.96,211.99,211.95,211.99,35687
2019/12/20,13:11:00,211.99,212.00,211.97,211.99,28778
2019/12/20,13:12:00,211.99,211.99,211.97,211.98,19342
2019/12/20,13:13:00,211.97,211.99,211.97,211.98,3983
2019/12/20,13:14:00,211.98,212.01,211.98,211.98,53578
2019/12/20,13:15:00,211.99,211.99,211.95,211.95,35947
2019/12/20,13:16:00,211.95,211.96,211.92,211.94,34460
2019/12/20,13:17:00,211.94,211.95,211.94,211.94,9828
2019/12/20,13:18:00,211.94,211.96,211.94,211.96,6710
2019/12/20,13:19:00,211.96,211.96,211.95,211.95,7748
2019/12/20,13:20:00,211.95,211.98,211.95,211.97,50373
2019/12/20,13:21:00,211.97,211.99,211.97,211.98,8221
2019/12/20,13:22:00,211.98,212.00,211.98,211.98,20618
2019/12/20,13:23:00,211.99,212.05,211.98,212.04,152154
2019/12/20,13:24:00,212.04,212.05,212.03,212.03,35166
2019/12/20,13:25:00,212.03,212.05,212.02,212.02,128400
2019/12/20,13:26:00,212.01,212.02,211.97,211.97,20795
2019/12/20,13:27:00,211.98,211.98,211.97,211.97,11593
2019/12/20,13:28:00,211.97,211.99,211.96,211.99,31992
2019/12/20,13:29:00,211.99,211.99,211.97,211.97,14261
2019/12/20,13:30:00,211.97,211.97,211.95,211.97,22189
2019/12/20,13:31:00,211.97,211.99,211.96,211.96,20283
2019/12/20,13:32:00,211.96,211.97,211.95,211.95,51947
2019/12/20,13:33:00,211.95,211.96,211.95,211.96,16317
2019/12/20,13:34:00,211.96,211.97,211.94,211.96,9942
2019/12/20,13:35:00,211.96,211.99,211.95,211.98,21786
2019/12/20,13:36:00,211.98,211.99,211.97,211.98,120337
2019/12/20,13:37:00,211.97,211.98,211.96,211.97,24683
2019/12/20,13:38:00,211.97,211.99,211.97,211.97,12916
2019/12/20,13:39:00,211.97,211.99,211.96,211.97,21200
2019/12/20,13:40:00,211.97,211.98,211.97,211.98,3369
2019/12/20,13:41:00,211.98,211.99,211.97,211.98,5202
2019/12/20,13:42:00,211.98,211.98,211.97,211.97,8617
2019/12/20,13:43:00,211.97,211.97,211.96,211.97,3636
2019/12/20,13:44:00,211.97,211.98,211.95,211.96,9524
2019/12/20,13:45:00,211.96,211.96,211.94,211.95,12700
2019/12/20,13:46:00,211.95,211.95,211.92,211.93,25763
2019/12/20,13:47:00,211.93,211.94,211.92,211.93,16566
2019/12/20,13:48:00,211.93,211.95,211.92,211.94,14322
2019/12/20,13:49:00,211.95,211.97,211.95,211.96,8660
2019/12/20,13:50:00,211.96,211.99,211.96,211.98,7745
2019/12/20,13:51:00,211.98,211.99,211.95,211.95,7500
2019/12/20,13:52:00,211.95,211.96,211.92,211.93,30783
2019/12/20,13:53:00,211.93,211.95,211.93,211.95,9526
2019/12/20,13:54:00,211.95,211.96,211.94,211.95,25245
2019/12/20,13:55:00,211.94,211.96,211.94,211.96,11174
2019/12/20,13:56:00,211.96,211.97,211.96,211.96,5767
2019/12/20,13:57:00,211.96,211.96,211.95,211.96,12944
2019/12/20,13:58:00,211.96,211.96,211.94,211.96,10010
2019/12/20,13:59:00,211.96,211.97,211.92,211.92,38444
2019/12/20,14:00:00,211.92,211.94,211.92,211.93,16965
2019/12/20,14:01:00,211.93,211.95,211.92,211.92,11514
2019/12/20,14:02:00,211.93,211.93,211.85,211.85,61549
2019/12/20,14:03:00,211.85,211.88,211.83,211.83,39001
2019/12/20,14:04:00,211.83,211.84,211.82,211.83,31087
2019/12/20,14:05:00,211.83,211.84,211.82,211.84,16924
2019/12/20,14:06:00,211.84,211.85,211.83,211.84,121006
2019/12/20,14:07:00,211.84,211.85,211.83,211.84,21973
2019/12/20,14:08:00,211.84,211.84,211.82,211.82,10063
2019/12/20,14:09:00,211.82,211.85,211.82,211.84,10610
2019/12/20,14:10:00,211.85,211.86,211.84,211.85,9136
2019/12/20,14:11:00,211.85,211.87,211.85,211.87,10825
2019/12/20,14:12:00,211.87,211.87,211.85,211.86,10787
2019/12/20,14:13:00,211.86,211.86,211.85,211.86,3073
2019/12/20,14:14:00,211.86,211.86,211.85,211.86,18286
2019/12/20,14:15:00,211.85,211.89,211.85,211.88,7388
2019/12/20,14:16:00,211.88,211.89,211.86,211.88,31457
2019/12/20,14:17:00,211.88,211.89,211.86,211.86,44821
2019/12/20,14:18:00,211.86,211.88,211.86,211.86,16856
2019/12/20,14:19:00,211.86,211.86,211.83,211.83,13459
2019/12/20,14:20:00,211.83,211.87,211.83,211.87,21779
2019/12/20,14:21:00,211.87,211.87,211.83,211.84,18490
2019/12/20,14:22:00,211.84,211.85,211.83,211.84,4578
2019/12/20,14:23:00,211.84,211.85,211.84,211.84,3822
2019/12/20,14:24:00,211.84,211.85,211.84,211.84,92276
2019/12/20,14:25:00,211.84,211.85,211.83,211.84,11397
2019/12/20,14:26:00,211.84,211.84,211.83,211.84,3215
2019/12/20,14:27:00,211.84,211.85,211.83,211.84,9100
2019/12/20,14:28:00,211.84,211.84,211.82,211.84,15173
2019/12/20,14:29:00,211.84,211.84,211.83,211.83,15833
2019/12/20,14:30:00,211.83,211.85,211.83,211.84,18560
2019/12/20,14:31:00,211.85,211.85,211.82,211.82,21175
2019/12/20,14:32:00,211.83,211.84,211.82,211.84,21566
2019/12/20,14:33:00,211.83,211.84,211.82,211.82,8658
2019/12/20,14:34:00,211.82,211.83,211.81,211.81,18965
2019/12/20,14:35:00,211.82,211.85,211.81,211.84,20460
2019/12/20,14:36:00,211.84,211.86,211.83,211.84,11855
2019/12/20,14:37:00,211.84,211.86,211.82,211.82,106236
2019/12/20,14:38:00,211.83,211.85,211.81,211.85,78695
2019/12/20,14:39:00,211.85,211.85,211.84,211.85,6753
2019/12/20,14:40:00,211.85,211.85,211.84,211.84,8848
2019/12/20,14:41:00,211.84,211.85,211.82,211.82,10721
2019/12/20,14:42:00,211.82,211.85,211.81,211.84,14317
2019/12/20,14:43:00,211.85,211.89,211.84,211.89,26322
2019/12/20,14:44:00,211.90,211.90,211.88,211.90,38134
2019/12/20,14:45:00,211.90,211.94,211.90,211.93,43022
2019/12/20,14:46:00,211.93,211.96,211.93,211.95,50130
2019/12/20,14:47:00,211.95,211.96,211.94,211.94,32292
2019/12/20,14:48:00,211.95,211.96,211.94,211.96,26664
2019/12/20,14:49:00,211.96,211.99,211.94,211.99,56669
2019/12/20,14:50:00,211.99,211.99,211.96,211.97,43620
2019/12/20,14:51:00,211.96,212.02,211.95,212.02,81962
2019/12/20,14:52:00,212.02,212.02,211.96,211.99,43311
2019/12/20,14:53:00,212.00,212.03,212.00,212.03,51074
2019/12/20,14:54:00,212.03,212.05,212.01,212.02,64514
2019/12/20,14:55:00,212.02,212.03,212.00,212.01,22349
2019/12/20,14:56:00,212.00,212.00,211.97,211.98,9895
2019/12/20,14:57:00,211.98,211.99,211.97,211.99,27747
2019/12/20,14:58:00,211.99,212.01,211.99,212.01,19843
2019/12/20,14:59:00,212.00,212.02,211.99,211.99,52401
2019/12/20,15:00:00,211.99,212.03,211.99,212.00,36033
2019/12/20,15:01:00,212.00,212.01,211.97,211.99,29856
2019/12/20,15:02:00,211.99,211.99,211.96,211.98,15673
2019/12/20,15:03:00,211.98,212.00,211.97,211.98,17058
2019/12/20,15:04:00,211.98,211.99,211.96,211.97,30538
2019/12/20,15:05:00,211.97,211.97,211.93,211.94,32559
2019/12/20,15:06:00,211.95,211.96,211.92,211.96,47470
2019/12/20,15:07:00,211.96,211.96,211.94,211.96,65352
2019/12/20,15:08:00,211.96,211.96,211.92,211.93,15614
2019/12/20,15:09:00,211.92,211.93,211.88,211.89,22898
2019/12/20,15:10:00,211.89,211.89,211.87,211.88,27537
2019/12/20,15:11:00,211.88,211.88,211.85,211.87,168693
2019/12/20,15:12:00,211.88,211.89,211.85,211.86,22621
2019/12/20,15:13:00,211.86,211.87,211.85,211.87,18627
2019/12/20,15:14:00,211.88,211.88,211.85,211.85,24214
2019/12/20,15:15:00,211.85,211.86,211.84,211.85,36043
2019/12/20,15:16:00,211.85,211.85,211.83,211.84,23012
2019/12/20,15:17:00,211.84,211.85,211.83,211.84,17175
2019/12/20,15:18:00,211.84,211.86,211.82,211.86,22303
2019/12/20,15:19:00,211.86,211.90,211.85,211.89,22812
2019/12/20,15:20:00,211.89,211.90,211.87,211.87,22966
2019/12/20,15:21:00,211.87,211.88,211.82,211.84,31171
2019/12/20,15:22:00,211.83,211.86,211.83,211.85,22507
2019/12/20,15:23:00,211.85,211.88,211.85,211.86,27510
2019/12/20,15:24:00,211.86,211.87,211.86,211.87,8622
2019/12/20,15:25:00,211.87,211.87,211.81,211.82,39689
2019/12/20,15:26:00,211.83,211.86,211.80,211.85,32348
2019/12/20,15:27:00,211.85,211.86,211.81,211.83,39818
2019/12/20,15:28:00,211.83,211.83,211.78,211.80,44826
2019/12/20,15:29:00,211.80,211.81,211.78,211.80,31849
2019/12/20,15:30:00,211.80,211.80,211.76,211.77,155559
2019/12/20,15:31:00,211.78,211.79,211.72,211.73,45622
2019/12/20,15:32:00,211.73,211.73,211.69,211.71,38613
2019/12/20,15:33:00,211.71,211.77,211.71,211.75,156047
2019/12/20,15:34:00,211.75,211.76,211.73,211.75,22702
2019/12/20,15:35:00,211.75,211.75,211.72,211.74,39528
2019/12/20,15:36:00,211.73,211.79,211.73,211.78,136714
2019/12/20,15:37:00,211.77,211.79,211.76,211.79,15632
2019/12/20,15:38:00,211.79,211.79,211.75,211.75,36330
2019/12/20,15:39:00,211.76,211.76,211.73,211.74,529199
2019/12/20,15:40:00,211.74,211.75,211.67,211.68,37580
2019/12/20,15:41:00,211.68,211.68,211.66,211.66,37442
2019/12/20,15:42:00,211.67,211.67,211.64,211.64,38564
2019/12/20,15:43:00,211.64,211.64,211.59,211.63,71952
2019/12/20,15:44:00,211.63,211.64,211.62,211.63,90217
2019/12/20,15:45:00,211.63,211.65,211.59,211.60,59686
2019/12/20,15:46:00,211.60,211.62,211.55,211.56,72581
2019/12/20,15:47:00,211.55,211.59,211.54,211.59,90632
2019/12/20,15:48:00,211.59,211.59,211.53,211.53,105983
2019/12/20,15:49:00,211.54,211.55,211.49,211.53,61906
2019/12/20,15:50:00,211.53,211.62,211.53,211.60,198251
2019/12/20,15:51:00,211.60,211.73,211.60,211.72,239744
2019/12/20,15:52:00,211.72,211.73,211.68,211.69,100756
2019/12/20,15:53:00,211.68,211.75,211.68,211.69,113369
2019/12/20,15:54:00,211.69,211.79,211.69,211.78,60070
2019/12/20,15:55:00,211.78,211.87,211.73,211.86,167639
2019/12/20,15:56:00,211.86,211.93,211.83,211.86,256880
2019/12/20,15:57:00,211.86,211.91,211.84,211.84,172832
2019/12/20,15:58:00,211.85,211.88,211.83,211.84,196941
2019/12/20,15:59:00,211.85,211.87,211.83,211.86,199362
2019/12/20,16:00:00,211.87,211.87,211.67,211.71,391155
2019/12/23,09:31:00,212.03,212.05,211.92,211.95,268690
2019/12/23,09:32:00,211.96,211.97,211.79,211.87,150227
2019/12/23,09:33:00,211.85,211.92,211.79,211.92,83434
2019/12/23,09:34:00,211.92,211.94,211.82,211.91,103977
2019/12/23,09:35:00,211.92,212.07,211.89,212.01,101881
2019/12/23,09:36:00,212.01,212.07,211.98,212.02,195689
2019/12/23,09:37:00,212.03,212.09,212.00,212.03,83269
2019/12/23,09:38:00,212.03,212.06,211.94,211.99,70148
2019/12/23,09:39:00,211.99,212.02,211.96,211.99,35374
2019/12/23,09:40:00,211.99,212.02,211.96,211.97,27753
2019/12/23,09:41:00,211.98,212.00,211.96,212.00,36301
2019/12/23,09:42:00,212.00,212.03,211.92,211.93,46463
2019/12/23,09:43:00,211.92,211.92,211.84,211.89,60127
2019/12/23,09:44:00,211.89,211.93,211.84,211.92,31544
2019/12/23,09:45:00,211.92,211.94,211.89,211.90,159512
2019/12/23,09:46:00,211.90,211.94,211.87,211.94,108658
2019/12/23,09:47:00,211.94,211.99,211.93,211.93,54187
2019/12/23,09:48:00,211.93,211.96,211.91,211.95,40280
2019/12/23,09:49:00,211.96,211.98,211.93,211.95,21586
2019/12/23,09:50:00,211.95,211.95,211.91,211.94,34112
2019/12/23,09:51:00,211.94,211.98,211.91,211.98,57907
2019/12/23,09:52:00,211.98,211.99,211.92,211.92,45477
2019/12/23,09:53:00,211.92,211.95,211.90,211.93,19942
2019/12/23,09:54:00,211.94,211.95,211.87,211.88,51301
2019/12/23,09:55:00,211.88,211.91,211.85,211.90,56722
2019/12/23,09:56:00,211.90,211.93,211.89,211.90,18851
2019/12/23,09:57:00,211.90,211.91,211.86,211.90,38632
2019/12/23,09:58:00,211.90,211.92,211.87,211.89,52441
2019/12/23,09:59:00,211.89,211.91,211.88,211.88,33099
2019/12/23,10:00:00,211.88,211.89,211.87,211.87,66789
2019/12/23,10:01:00,211.88,211.91,211.87,211.90,37620
2019/12/23,10:02:00,211.90,211.93,211.87,211.87,36810
2019/12/23,10:03:00,211.87,211.93,211.87,211.93,29179
2019/12/23,10:04:00,211.93,211.97,211.93,211.95,38824
2019/12/23,10:05:00,211.95,211.97,211.91,211.92,45948
2019/12/23,10:06:00,211.92,211.93,211.78,211.79,74593
2019/12/23,10:07:00,211.78,211.81,211.75,211.79,69589
2019/12/23,10:08:00,211.78,211.83,211.78,211.81,29758
2019/12/23,10:09:00,211.80,211.84,211.79,211.80,18041
2019/12/23,10:10:00,211.79,211.80,211.74,211.76,26424
2019/12/23,10:11:00,211.77,211.84,211.77,211.82,39766
2019/12/23,10:12:00,211.83,211.86,211.82,211.85,39078
2019/12/23,10:13:00,211.85,211.88,211.84,211.85,49768
2019/12/23,10:14:00,211.85,211.85,211.80,211.82,55564
2019/12/23,10:15:00,211.82,211.86,211.81,211.85,57219
2019/12/23,10:16:00,211.86,211.86,211.82,211.84,39105
2019/12/23,10:17:00,211.85,211.88,211.80,211.84,71689
2019/12/23,10:18:00,211.84,211.87,211.84,211.86,22471
2019/12/23,10:19:00,211.86,211.92,211.86,211.90,42521
2019/12/23,10:20:00,211.91,211.95,211.91,211.94,52385
2019/12/23,10:21:00,211.94,211.95,211.90,211.92,52601
2019/12/23,10:22:00,211.91,211.93,211.89,211.90,23767
2019/12/23,10:23:00,211.90,211.92,211.90,211.90,23629
2019/12/23,10:24:00,211.90,211.91,211.89,211.90,25268
2019/12/23,10:25:00,211.90,211.93,211.87,211.87,13004
2019/12/23,10:26:00,211.87,211.88,211.85,211.85,17057
2019/12/23,10:27:00,211.86,211.86,211.80,211.82,23502
2019/12/23,10:28:00,211.82,211.84,211.80,211.82,24594
2019/12/23,10:29:00,211.82,211.85,211.81,211.85,19942
2019/12/23,10:30:00,211.85,211.85,211.82,211.83,27123
2019/12/23,10:31:00,211.83,211.84,211.82,211.83,58365
2019/12/23,10:32:00,211.83,211.84,211.82,211.83,37873
2019/12/23,10:33:00,211.83,211.85,211.81,211.83,29305
2019/12/23,10:34:00,211.83,211.83,211.79,211.80,26648
2019/12/23,10:35:00,211.80,211.83,211.80,211.83,30265
2019/12/23,10:36:00,211.82,211.89,211.81,211.88,47230
2019/12/23,10:37:00,211.88,211.89,211.85,211.85,19193
2019/12/23,10:38:00,211.86,211.87,211.84,211.84,21507
2019/12/23,10:39:00,211.85,211.85,211.82,211.84,51453
2019/12/23,10:40:00,211.85,211.89,211.85,211.89,9481
2019/12/23,10:41:00,211.89,211.89,211.86,211.88,13052
2019/12/23,10:42:00,211.88,211.90,211.88,211.90,16221
2019/12/23,10:43:00,211.90,211.91,211.89,211.90,15295
2019/12/23,10:44:00,211.90,211.92,211.90,211.90,15245
2019/12/23,10:45:00,211.90,211.93,211.90,211.92,20837
2019/12/23,10:46:00,211.92,211.93,211.88,211.89,28389
2019/12/23,10:47:00,211.88,211.91,211.88,211.89,12644
2019/12/23,10:48:00,211.89,211.89,211.86,211.86,16397
2019/12/23,10:49:00,211.86,211.88,211.84,211.86,29898
2019/12/23,10:50:00,211.87,211.87,211.84,211.86,33352
2019/12/23,10:51:00,211.86,211.86,211.84,211.86,25994
2019/12/23,10:52:00,211.86,211.88,211.85,211.88,33614
2019/12/23,10:53:00,211.88,211.90,211.87,211.88,58480
2019/12/23,10:54:00,211.88,211.92,211.87,211.90,32384
2019/12/23,10:55:00,211.90,211.92,211.88,211.91,45850
2019/12/23,10:56:00,211.91,211.94,211.91,211.93,30491
2019/12/23,10:57:00,211.93,211.99,211.92,211.95,45175
2019/12/23,10:58:00,211.96,211.99,211.95,211.99,39558
2019/12/23,10:59:00,211.99,212.03,211.98,212.02,47732
2019/12/23,11:00:00,212.02,212.03,212.00,212.02,45810
2019/12/23,11:01:00,212.02,212.04,212.02,212.03,1079084
2019/12/23,11:02:00,212.03,212.06,212.02,212.05,43113
2019/12/23,11:03:00,212.05,212.05,212.00,212.04,45625
2019/12/23,11:04:00,212.05,212.05,212.00,212.03,43753
2019/12/23,11:05:00,212.03,212.04,212.01,212.04,19318
2019/12/23,11:06:00,212.04,212.05,212.01,212.01,82671
2019/12/23,11:07:00,212.02,212.05,212.00,212.02,41358
2019/12/23,11:08:00,212.02,212.02,212.00,212.01,16218
2019/12/23,11:09:00,212.01,212.02,211.99,212.00,29987
2019/12/23,11:10:00,212.00,212.02,211.99,211.99,19364
2019/12/23,11:11:00,211.99,211.99,211.95,211.98,23895
2019/12/23,11:12:00,211.98,212.01,211.97,212.00,114241
2019/12/23,11:13:00,212.00,212.01,211.98,212.00,12016
2019/12/23,11:14:00,212.00,212.01,211.97,211.99,21002
2019/12/23,11:15:00,211.99,212.00,211.98,211.99,35395
2019/12/23,11:16:00,211.99,212.01,211.98,211.99,10805
2019/12/23,11:17:00,211.99,212.01,211.97,212.00,10236
2019/12/23,11:18:00,212.00,212.01,211.99,211.99,7537
2019/12/23,11:19:00,212.00,212.00,211.97,211.97,13993
2019/12/23,11:20:00,211.97,212.00,211.97,211.99,11461
2019/12/23,11:21:00,212.00,212.01,211.97,211.99,12247
2019/12/23,11:22:00,211.99,212.03,211.99,212.03,24553
2019/12/23,11:23:00,212.03,212.05,212.02,212.04,12844
2019/12/23,11:24:00,212.04,212.05,212.03,212.04,49019
2019/12/23,11:25:00,212.04,212.05,212.02,212.04,15146
2019/12/23,11:26:00,212.04,212.04,212.02,212.03,24362
2019/12/23,11:27:00,212.03,212.05,212.03,212.05,7677
2019/12/23,11:28:00,212.05,212.08,212.05,212.07,120595
2019/12/23,11:29:00,212.07,212.10,212.06,212.08,28510
2019/12/23,11:30:00,212.08,212.09,212.05,212.07,12593
2019/12/23,11:31:00,212.07,212.10,212.07,212.09,11692
2019/12/23,11:32:00,212.09,212.13,212.09,212.11,23411
2019/12/23,11:33:00,212.11,212.11,212.07,212.09,13926
2019/12/23,11:34:00,212.09,212.11,212.08,212.11,15500
2019/12/23,11:35:00,212.11,212.11,212.08,212.09,9515
2019/12/23,11:36:00,212.09,212.10,212.08,212.08,18728
2019/12/23,11:37:00,212.08,212.09,212.06,212.07,14318
2019/12/23,11:38:00,212.07,212.09,212.07,212.09,12064
2019/12/23,11:39:00,212.09,212.09,212.08,212.09,8049
2019/12/23,11:40:00,212.08,212.10,212.08,212.09,31924
2019/12/23,11:41:00,212.09,212.10,212.08,212.10,17206
2019/12/23,11:42:00,212.09,212.10,212.07,212.08,14189
2019/12/23,11:43:00,212.08,212.11,212.08,212.10,25473
2019/12/23,11:44:00,212.10,212.10,212.09,212.10,9374
2019/12/23,11:45:00,212.11,212.13,212.10,212.12,20015
2019/12/23,11:46:00,212.13,212.13,212.10,212.12,29931
2019/12/23,11:47:00,212.12,212.13,212.11,212.13,2832298
2019/12/23,11:48:00,212.13,212.13,212.10,212.12,16757
2019/12/23,11:49:00,212.12,212.13,212.10,212.11,18156
2019/12/23,11:50:00,212.11,212.12,212.11,212.12,16200
2019/12/23,11:51:00,212.12,212.12,212.09,212.11,13878
2019/12/23,11:52:00,212.11,212.12,212.09,212.10,9191
2019/12/23,11:53:00,212.10,212.10,212.05,212.07,224001
2019/12/23,11:54:00,212.06,212.07,212.05,212.06,9412
2019/12/23,11:55:00,212.06,212.13,212.06,212.11,110432
2019/12/23,11:56:00,212.11,212.11,212.08,212.08,18575
2019/12/23,11:57:00,212.08,212.12,212.08,212.11,13100
2019/12/23,11:58:00,212.11,212.11,212.08,212.10,16415
2019/12/23,11:59:00,212.10,212.13,212.10,212.13,428663
2019/12/23,12:00:00,212.12,212.15,212.12,212.13,10176
2019/12/23,12:01:00,212.13,212.13,212.09,212.10,15735
2019/12/23,12:02:00,212.10,212.14,212.10,212.14,9958
2019/12/23,12:03:00,212.14,212.14,212.10,212.11,11163
2019/12/23,12:04:00,212.11,212.13,212.10,212.12,21298
2019/12/23,12:05:00,212.12,212.13,212.11,212.11,13412
2019/12/23,12:06:00,212.11,212.13,212.11,212.12,19620
2019/12/23,12:07:00,212.12,212.13,212.09,212.09,45783
2019/12/23,12:08:00,212.09,212.12,212.09,212.12,40681
2019/12/23,12:09:00,212.12,212.14,212.11,212.12,20125
2019/12/23,12:10:00,212.13,212.13,212.11,212.11,20437
2019/12/23,12:11:00,212.11,212.12,212.10,212.10,10273
2019/12/23,12:12:00,212.11,212.11,212.10,212.11,5543
2019/12/23,12:13:00,212.11,212.11,212.10,212.11,14841
2019/12/23,12:14:00,212.11,212.12,212.09,212.12,10692
2019/12/23,12:15:00,212.12,212.12,212.10,212.10,16537
2019/12/23,12:16:00,212.10,212.11,212.09,212.10,15896
2019/12/23,12:17:00,212.09,212.10,212.09,212.10,13973
2019/12/23,12:18:00,212.10,212.12,212.09,212.09,1767967
2019/12/23,12:19:00,212.09,212.10,212.08,212.09,5208
2019/12/23,12:20:00,212.09,212.11,212.09,212.09,19141
2019/12/23,12:21:00,212.09,212.09,212.06,212.07,21977
2019/12/23,12:22:00,212.07,212.07,212.04,212.05,48288
2019/12/23,12:23:00,212.05,212.06,212.04,212.04,15007
2019/12/23,12:24:00,212.04,212.07,212.04,212.06,63691
2019/12/23,12:25:00,212.06,212.06,212.02,212.02,10676
2019/12/23,12:26:00,212.03,212.03,212.02,212.02,12978
2019/12/23,12:27:00,212.02,212.04,211.98,212.03,245525
2019/12/23,12:28:00,212.02,212.05,212.02,212.03,16461
2019/12/23,12:29:00,212.03,212.03,212.00,212.01,14416
2019/12/23,12:30:00,212.01,212.01,211.97,211.97,72901
2019/12/23,12:31:00,211.98,212.00,211.97,211.99,19669
2019/12/23,12:32:00,211.99,212.02,211.99,212.01,25177
2019/12/23,12:33:00,212.01,212.02,212.00,212.01,15742
2019/12/23,12:34:00,212.01,212.02,212.00,212.01,21533
2019/12/23,12:35:00,212.01,212.01,212.00,212.00,5025
2019/12/23,12:36:00,212.00,212.00,211.98,211.98,25243
2019/12/23,12:37:00,211.98,211.99,211.97,211.98,12162
2019/12/23,12:38:00,211.98,211.99,211.96,211.96,20696
2019/12/23,12:39:00,211.96,211.97,211.95,211.96,23253
2019/12/23,12:40:00,211.96,211.96,211.95,211.95,12292
2019/12/23,12:41:00,211.95,211.96,211.93,211.95,29750
2019/12/23,12:42:00,211.95,212.01,211.95,211.96,90419
2019/12/23,12:43:00,211.96,211.96,211.93,211.94,406519
2019/12/23,12:44:00,211.93,211.95,211.93,211.95,22768
2019/12/23,12:45:00,211.95,211.95,211.94,211.95,7695
2019/12/23,12:46:00,211.94,211.97,211.94,211.97,12633
2019/12/23,12:47:00,211.97,211.97,211.95,211.95,47664
2019/12/23,12:48:00,211.95,211.96,211.95,211.95,7563
2019/12/23,12:49:00,211.96,211.96,211.94,211.94,14017
2019/12/23,12:50:00,211.94,211.95,211.93,211.95,12432
2019/12/23,12:51:00,211.95,211.96,211.93,211.94,15766
2019/12/23,12:52:00,211.94,211.96,211.94,211.96,9980
2019/12/23,12:53:00,211.96,211.98,211.93,211.94,33965
2019/12/23,12:54:00,211.94,211.95,211.94,211.94,10587
2019/12/23,12:55:00,211.94,211.94,211.93,211.93,20884
2019/12/23,12:56:00,211.93,211.94,211.93,211.94,11896
2019/12/23,12:57:00,211.94,211.94,211.93,211.93,2201
2019/12/23,12:58:00,211.93,211.94,211.91,211.91,22792
2019/12/23,12:59:00,211.91,211.93,211.91,211.92,19050
2019/12/23,13:00:00,211.92,211.94,211.92,211.93,267546
2019/12/23,13:01:00,211.94,211.94,211.92,211.93,9609
2019/12/23,13:02:00,211.94,211.96,211.93,211.95,25034
2019/12/23,13:03:00,211.95,211.96,211.94,211.95,19020
2019/12/23,13:04:00,211.95,211.97,211.95,211.97,12594
2019/12/23,13:05:00,211.97,211.97,211.94,211.95,16591
2019/12/23,13:06:00,211.95,211.97,211.95,211.96,19763
2019/12/23,13:07:00,211.96,211.97,211.95,211.97,9557
2019/12/23,13:08:00,211.97,211.98,211.96,211.98,17484
2019/12/23,13:09:00,211.98,211.98,211.96,211.96,41076
2019/12/23,13:10:00,211.96,211.96,211.94,211.96,9743
2019/12/23,13:11:00,211.96,211.97,211.95,211.97,16576
2019/12/23,13:12:00,211.97,211.97,211.95,211.97,8324
2019/12/23,13:13:00,211.97,211.98,211.96,211.97,13437
2019/12/23,13:14:00,211.97,211.98,211.97,211.98,7356
2019/12/23,13:15:00,211.98,211.99,211.97,211.99,20946
2019/12/23,13:16:00,211.99,211.99,211.97,211.99,15918
2019/12/23,13:17:00,211.98,212.01,211.98,212.00,36874
2019/12/23,13:18:00,212.00,212.03,212.00,212.02,29194
2019/12/23,13:19:00,212.02,212.03,212.01,212.02,62401
2019/12/23,13:20:00,212.02,212.03,212.01,212.02,19648
2019/12/23,13:21:00,212.02,212.03,212.00,212.01,13106
2019/12/23,13:22:00,212.01,212.01,212.00,212.01,12866
2019/12/23,13:23:00,212.01,212.01,211.99,212.00,7288
2019/12/23,13:24:00,212.00,212.02,212.00,212.01,15241
2019/12/23,13:25:00,212.01,212.02,212.00,212.02,21332
2019/12/23,13:26:00,212.02,212.02,212.00,212.00,9243
2019/12/23,13:27:00,212.00,212.02,212.00,212.02,8852
2019/12/23,13:28:00,212.02,212.02,212.01,212.02,12701
2019/12/23,13:29:00,212.02,212.03,212.01,212.01,316032
2019/12/23,13:30:00,212.01,212.02,212.00,212.01,14290
2019/12/23,13:31:00,212.01,212.02,212.00,212.01,37205
2019/12/23,13:32:00,212.01,212.01,212.00,212.01,4281
2019/12/23,13:33:00,212.01,212.01,211.99,212.00,13940
2019/12/23,13:34:00,212.00,212.00,211.98,212.00,10752
2019/12/23,13:35:00,211.99,212.00,211.99,212.00,18794
2019/12/23,13:36:00,212.00,212.01,212.00,212.00,4288
2019/12/23,13:37:00,212.00,212.00,211.99,212.00,4722
2019/12/23,13:38:00,212.00,212.00,211.98,211.99,2345
2019/12/23,13:39:00,211.99,211.99,211.97,211.97,18434
2019/12/23,13:40:00,211.98,211.98,211.96,211.98,6802
2019/12/23,13:41:00,211.98,211.99,211.97,211.98,33381
2019/12/23,13:42:00,211.98,211.99,211.98,211.98,2448
2019/12/23,13:43:00,211.98,211.99,211.98,211.98,3872
2019/12/23,13:44:00,211.98,211.98,211.96,211.96,9054
2019/12/23,13:45:00,211.96,211.96,211.92,211.93,24061
2019/12/23,13:46:00,211.93,211.95,211.92,211.93,21146
2019/12/23,13:47:00,211.94,211.96,211.93,211.93,8241
2019/12/23,13:48:00,211.94,211.94,211.92,211.93,16889
2019/12/23,13:49:00,211.93,211.93,211.89,211.91,22421
2019/12/23,13:50:00,211.91,211.91,211.90,211.91,7701
2019/12/23,13:51:00,211.91,211.92,211.89,211.91,34834
2019/12/23,13:52:00,211.90,211.91,211.89,211.91,10141
2019/12/23,13:53:00,211.91,211.92,211.90,211.91,20930
2019/12/23,13:54:00,211.91,211.92,211.91,211.91,10219
2019/12/23,13:55:00,211.91,211.92,211.90,211.91,4342
2019/12/23,13:56:00,211.91,211.93,211.91,211.92,22652
2019/12/23,13:57:00,211.92,211.93,211.91,211.92,10320
2019/12/23,13:58:00,211.92,211.92,211.89,211.90,181032
2019/12/23,13:59:00,211.89,211.90,211.89,211.89,6154
2019/12/23,14:00:00,211.89,211.91,211.89,211.90,6843
2019/12/23,14:01:00,211.90,211.92,211.89,211.91,11139
2019/12/23,14:02:00,211.91,211.93,211.90,211.92,32969
2019/12/23,14:03:00,211.92,211.96,211.92,211.96,23131
2019/12/23,14:04:00,211.96,211.97,211.95,211.95,15744
2019/12/23,14:05:00,211.95,212.00,211.95,212.00,16124
2019/12/23,14:06:00,211.99,211.99,211.97,211.98,17543
2019/12/23,14:07:00,211.98,211.98,211.96,211.96,12619
2019/12/23,14:08:00,211.96,212.01,211.96,211.99,33619
2019/12/23,14:09:00,212.00,212.02,211.99,212.01,15402
2019/12/23,14:10:00,212.01,212.01,211.99,212.01,9091
2019/12/23,14:11:00,212.01,212.01,211.99,212.00,8870
2019/12/23,14:12:00,212.00,212.01,211.99,212.00,15534
2019/12/23,14:13:00,212.00,212.01,211.99,212.00,16949
2019/12/23,14:14:00,212.00,212.01,211.99,212.01,6730
2019/12/23,14:15:00,212.02,212.02,212.00,212.01,7569
2019/12/23,14:16:00,212.01,212.01,211.99,211.99,38241
2019/12/23,14:17:00,211.99,212.02,211.98,212.00,9662
2019/12/23,14:18:00,212.01,212.01,211.98,212.00,232852
2019/12/23,14:19:00,212.00,212.00,211.99,212.00,4422
2019/12/23,14:20:00,212.00,212.01,211.99,212.00,217941
2019/12/23,14:21:00,212.00,212.00,211.98,211.99,9083
2019/12/23,14:22:00,212.00,212.01,211.99,212.01,10618
2019/12/23,14:23:00,212.01,212.02,212.00,212.01,5111
2019/12/23,14:24:00,212.00,212.01,211.98,211.99,14698
2019/12/23,14:25:00,211.99,211.99,211.98,211.99,4161
2019/12/23,14:26:00,211.99,211.99,211.97,211.97,11496
2019/12/23,14:27:00,211.97,211.97,211.96,211.97,8237
2019/12/23,14:28:00,211.96,211.98,211.96,211.98,17494
2019/12/23,14:29:00,211.98,211.99,211.98,211.98,7985
2019/12/23,14:30:00,211.97,212.00,211.97,211.98,15153
2019/12/23,14:31:00,211.98,212.01,211.98,212.01,12794
2019/12/23,14:32:00,212.01,212.03,212.00,212.02,16608
2019/12/23,14:33:00,212.02,212.02,212.00,212.02,11004
2019/12/23,14:34:00,212.02,212.02,211.99,211.99,4612
2019/12/23,14:35:00,211.99,212.00,211.99,212.00,3015
2019/12/23,14:36:00,211.99,212.00,211.95,211.95,15680
2019/12/23,14:37:00,211.95,211.99,211.95,211.98,9065
2019/12/23,14:38:00,211.99,211.99,211.97,211.98,214366
2019/12/23,14:39:00,211.98,211.98,211.96,211.97,17081
2019/12/23,14:40:00,211.97,211.97,211.95,211.97,10227
2019/12/23,14:41:00,211.97,211.97,211.95,211.96,4681
2019/12/23,14:42:00,211.96,211.97,211.95,211.96,8713
2019/12/23,14:43:00,211.96,211.96,211.95,211.95,9300
2019/12/23,14:44:00,211.95,211.96,211.95,211.96,14873
2019/12/23,14:45:00,211.96,211.97,211.95,211.96,18002
2019/12/23,14:46:00,211.96,211.97,211.95,211.95,24851
2019/12/23,14:47:00,211.95,211.97,211.95,211.96,10937
2019/12/23,14:48:00,211.96,211.98,211.94,211.95,27018
2019/12/23,14:49:00,211.94,211.95,211.94,211.94,13126
2019/12/23,14:50:00,211.94,211.95,211.93,211.94,7666
2019/12/23,14:51:00,211.94,211.94,211.91,211.91,257059
2019/12/23,14:52:00,211.91,211.91,211.90,211.90,57101
2019/12/23,14:53:00,211.91,211.93,211.91,211.93,19216
2019/12/23,14:54:00,211.93,211.93,211.91,211.92,10466
2019/12/23,14:55:00,211.92,211.93,211.92,211.92,8092
2019/12/23,14:56:00,211.92,211.93,211.92,211.93,5569
2019/12/23,14:57:00,211.93,211.94,211.93,211.94,5659
2019/12/23,14:58:00,211.94,211.94,211.93,211.94,3274
2019/12/23,14:59:00,211.94,211.95,211.94,211.94,12144
2019/12/23,15:00:00,211.94,211.95,211.93,211.95,11160
2019/12/23,15:01:00,211.95,211.96,211.94,211.95,10642
2019/12/23,15:02:00,211.95,211.95,211.93,211.94,12611
2019/12/23,15:03:00,211.94,211.96,211.93,211.94,13254
2019/12/23,15:04:00,211.94,211.94,211.91,211.91,15163
2019/12/23,15:05:00,211.91,211.93,211.91,211.93,12781
2019/12/23,15:06:00,211.93,211.95,211.91,211.95,8550
2019/12/23,15:07:00,211.95,211.97,211.94,211.96,63109
2019/12/23,15:08:00,211.97,211.97,211.95,211.95,11444
2019/12/23,15:09:00,211.95,211.95,211.94,211.94,11022
2019/12/23,15:10:00,211.94,211.95,211.93,211.93,30881
2019/12/23,15:11:00,211.93,211.95,211.93,211.95,24025
2019/12/23,15:12:00,211.95,211.95,211.94,211.94,7733
2019/12/23,15:13:00,211.94,211.95,211.93,211.95,11484
2019/12/23,15:14:00,211.95,211.95,211.93,211.93,11067
2019/12/23,15:15:00,211.93,211.93,211.90,211.92,35985
2019/12/23,15:16:00,211.92,211.92,211.89,211.90,19650
2019/12/23,15:17:00,211.90,211.91,211.89,211.90,6697
2019/12/23,15:18:00,211.91,211.91,211.87,211.87,17348
2019/12/23,15:19:00,211.88,211.89,211.86,211.89,46075
2019/12/23,15:20:00,211.88,211.89,211.85,211.86,65946
2019/12/23,15:21:00,211.86,211.87,211.85,211.86,17939
2019/12/23,15:22:00,211.86,211.87,211.83,211.86,78968
2019/12/23,15:23:00,211.86,211.90,211.85,211.89,34179
2019/12/23,15:24:00,211.89,211.90,211.88,211.88,29853
2019/12/23,15:25:00,211.88,211.89,211.86,211.87,51300
2019/12/23,15:26:00,211.88,211.91,211.86,211.90,59566
2019/12/23,15:27:00,211.90,211.91,211.89,211.90,16027
2019/12/23,15:28:00,211.90,211.91,211.89,211.91,19228
2019/12/23,15:29:00,211.92,211.93,211.91,211.91,16398
2019/12/23,15:30:00,211.91,211.91,211.89,211.89,9609
2019/12/23,15:31:00,211.89,211.92,211.88,211.90,26840
2019/12/23,15:32:00,211.91,211.92,211.90,211.91,15042
2019/12/23,15:33:00,211.91,211.92,211.86,211.86,22741
2019/12/23,15:34:00,211.87,211.91,211.87,211.90,42634
2019/12/23,15:35:00,211.90,211.91,211.89,211.89,16302
2019/12/23,15:36:00,211.89,211.89,211.85,211.85,16998
2019/12/23,15:37:00,211.85,211.87,211.83,211.83,24979
2019/12/23,15:38:00,211.83,211.85,211.82,211.82,31256
2019/12/23,15:39:00,211.82,211.83,211.79,211.80,15541
2019/12/23,15:40:00,211.80,211.80,211.77,211.79,26536
2019/12/23,15:41:00,211.78,211.80,211.77,211.79,41324
2019/12/23,15:42:00,211.78,211.79,211.77,211.78,15131
2019/12/23,15:43:00,211.78,211.79,211.75,211.76,23570
2019/12/23,15:44:00,211.76,211.78,211.75,211.76,34162
2019/12/23,15:45:00,211.76,211.76,211.74,211.75,30866
2019/12/23,15:46:00,211.75,211.77,211.74,211.75,47822
2019/12/23,15:47:00,211.75,211.77,211.73,211.76,84194
2019/12/23,15:48:00,211.76,211.76,211.71,211.71,20344
2019/12/23,15:49:00,211.71,211.73,211.69,211.72,91204
2019/12/23,15:50:00,211.72,211.73,211.64,211.65,366321
2019/12/23,15:51:00,211.66,211.79,211.66,211.68,319122
2019/12/23,15:52:00,211.68,211.69,211.65,211.66,36570
2019/12/23,15:53:00,211.66,211.70,211.65,211.67,78833
2019/12/23,15:54:00,211.67,211.69,211.63,211.64,50992
2019/12/23,15:55:00,211.64,211.74,211.64,211.74,154936
2019/12/23,15:56:00,211.74,211.77,211.70,211.70,119599
2019/12/23,15:57:00,211.70,211.75,211.70,211.75,75438
2019/12/23,15:58:00,211.74,211.76,211.72,211.76,301341
2019/12/23,15:59:00,211.76,211.76,211.66,211.69,346584
2019/12/23,16:00:00,211.69,211.81,211.68,211.81,218984
2019/12/24,09:31:00,211.97,212.09,211.97,212.04,131752
2019/12/24,09:32:00,212.04,212.09,212.03,212.05,59505
2019/12/24,09:33:00,212.05,212.07,212.01,212.01,18112
2019/12/24,09:34:00,212.01,212.03,211.85,211.88,86335
2019/12/24,09:35:00,211.88,211.88,211.80,211.81,60215
2019/12/24,09:36:00,211.81,211.81,211.72,211.73,67072
2019/12/24,09:37:00,211.73,211.79,211.71,211.75,33184
2019/12/24,09:38:00,211.74,211.86,211.74,211.83,62754
2019/12/24,09:39:00,211.83,211.86,211.80,211.81,30714
2019/12/24,09:40:00,211.81,211.84,211.80,211.81,7963
2019/12/24,09:41:00,211.81,211.81,211.74,211.76,24431
2019/12/24,09:42:00,211.77,211.77,211.72,211.72,125016
2019/12/24,09:43:00,211.73,211.75,211.67,211.69,71801
2019/12/24,09:44:00,211.68,211.73,211.66,211.72,76988
2019/12/24,09:45:00,211.73,211.74,211.60,211.64,167327
2019/12/24,09:46:00,211.64,211.69,211.60,211.60,14357
2019/12/24,09:47:00,211.60,211.63,211.58,211.58,151440
2019/12/24,09:48:00,211.58,211.58,211.48,211.51,118970
2019/12/24,09:49:00,211.51,211.53,211.48,211.50,36624
2019/12/24,09:50:00,211.50,211.53,211.49,211.50,26935
2019/12/24,09:51:00,211.50,211.51,211.44,211.45,60944
2019/12/24,09:52:00,211.46,211.51,211.45,211.50,33872
2019/12/24,09:53:00,211.50,211.51,211.47,211.51,23907
2019/12/24,09:54:00,211.51,211.54,211.49,211.52,50586
2019/12/24,09:55:00,211.52,211.52,211.50,211.51,27103
2019/12/24,09:56:00,211.51,211.56,211.51,211.55,22144
2019/12/24,09:57:00,211.56,211.60,211.55,211.58,34027
2019/12/24,09:58:00,211.58,211.63,211.57,211.59,25392
2019/12/24,09:59:00,211.59,211.60,211.57,211.60,7695
2019/12/24,10:00:00,211.60,211.65,211.58,211.65,19574
2019/12/24,10:01:00,211.65,211.71,211.64,211.69,58178
2019/12/24,10:02:00,211.69,211.73,211.67,211.72,44063
2019/12/24,10:03:00,211.72,211.75,211.70,211.73,44119
2019/12/24,10:04:00,211.73,211.74,211.70,211.74,21104
2019/12/24,10:05:00,211.73,211.79,211.73,211.77,67861
2019/12/24,10:06:00,211.77,211.83,211.77,211.78,26019
2019/12/24,10:07:00,211.79,211.79,211.70,211.74,51136
2019/12/24,10:08:00,211.74,211.77,211.72,211.73,16177
2019/12/24,10:09:00,211.73,211.74,211.72,211.74,4177
2019/12/24,10:10:00,211.74,211.78,211.74,211.78,39744
2019/12/24,10:11:00,211.78,211.79,211.72,211.72,28263
2019/12/24,10:12:00,211.72,211.74,211.71,211.71,11218
2019/12/24,10:13:00,211.71,211.75,211.70,211.74,25681
2019/12/24,10:14:00,211.75,211.75,211.70,211.72,65285
2019/12/24,10:15:00,211.71,211.75,211.70,211.74,12662
2019/12/24,10:16:00,211.74,211.78,211.74,211.76,20120
2019/12/24,10:17:00,211.75,211.76,211.71,211.72,27481
2019/12/24,10:18:00,211.72,211.75,211.72,211.73,8434
2019/12/24,10:19:00,211.74,211.74,211.72,211.73,9465
2019/12/24,10:20:00,211.73,211.76,211.73,211.76,22280
2019/12/24,10:21:00,211.76,211.79,211.75,211.78,43572
2019/12/24,10:22:00,211.77,211.77,211.72,211.73,10288
2019/12/24,10:23:00,211.73,211.76,211.73,211.74,22757
2019/12/24,10:24:00,211.75,211.77,211.74,211.76,7193
2019/12/24,10:25:00,211.76,211.80,211.76,211.78,21393
2019/12/24,10:26:00,211.77,211.78,211.74,211.74,10459
2019/12/24,10:27:00,211.74,211.75,211.72,211.75,10133
2019/12/24,10:28:00,211.75,211.78,211.75,211.77,13539
2019/12/24,10:29:00,211.77,211.79,211.77,211.78,12052
2019/12/24,10:30:00,211.78,211.82,211.78,211.82,11530
2019/12/24,10:31:00,211.81,211.81,211.78,211.78,50849
2019/12/24,10:32:00,211.78,211.80,211.76,211.79,65957
2019/12/24,10:33:00,211.79,211.83,211.79,211.81,25577
2019/12/24,10:34:00,211.81,211.81,211.80,211.81,17063
2019/12/24,10:35:00,211.81,211.81,211.75,211.77,45945
2019/12/24,10:36:00,211.75,211.80,211.72,211.80,55566
2019/12/24,10:37:00,211.80,211.82,211.77,211.79,28083
2019/12/24,10:38:00,211.79,211.82,211.79,211.82,11241
2019/12/24,10:39:00,211.82,211.82,211.79,211.80,158071
2019/12/24,10:40:00,211.80,211.80,211.77,211.78,129883
2019/12/24,10:41:00,211.78,211.79,211.75,211.78,14637
2019/12/24,10:42:00,211.78,211.79,211.78,211.79,7829
2019/12/24,10:43:00,211.80,211.82,211.80,211.81,8857
2019/12/24,10:44:00,211.81,211.83,211.81,211.83,16186
2019/12/24,10:45:00,211.83,211.85,211.81,211.81,49681
2019/12/24,10:46:00,211.80,211.81,211.78,211.80,195123
2019/12/24,10:47:00,211.80,211.81,211.69,211.69,73465
2019/12/24,10:48:00,211.69,211.75,211.69,211.73,17602
2019/12/24,10:49:00,211.73,211.75,211.72,211.73,462475
2019/12/24,10:50:00,211.73,211.73,211.70,211.70,6393
2019/12/24,10:51:00,211.70,211.72,211.67,211.67,42497
2019/12/24,10:52:00,211.67,211.70,211.67,211.69,11888
2019/12/24,10:53:00,211.69,211.70,211.67,211.70,35679
2019/12/24,10:54:00,211.70,211.74,211.70,211.74,10379
2019/12/24,10:55:00,211.74,211.79,211.74,211.79,10508
2019/12/24,10:56:00,211.78,211.82,211.77,211.81,28679
2019/12/24,10:57:00,211.81,211.82,211.77,211.77,19255
2019/12/24,10:58:00,211.78,211.80,211.76,211.76,9380
2019/12/24,10:59:00,211.74,211.75,211.72,211.74,14298
2019/12/24,11:00:00,211.75,211.76,211.75,211.76,9745
2019/12/24,11:01:00,211.76,211.80,211.75,211.79,14313
2019/12/24,11:02:00,211.78,211.80,211.78,211.79,12183
2019/12/24,11:03:00,211.79,211.82,211.79,211.81,21432
2019/12/24,11:04:00,211.80,211.81,211.79,211.80,10299
2019/12/24,11:05:00,211.80,211.80,211.78,211.79,17945
2019/12/24,11:06:00,211.79,211.80,211.77,211.78,20748
2019/12/24,11:07:00,211.78,211.79,211.77,211.77,3613
2019/12/24,11:08:00,211.77,211.79,211.77,211.79,6997
2019/12/24,11:09:00,211.80,211.82,211.80,211.81,10500
2019/12/24,11:10:00,211.81,211.82,211.80,211.81,10718
2019/12/24,11:11:00,211.81,211.84,211.81,211.83,10490
2019/12/24,11:12:00,211.84,211.86,211.83,211.83,12942
2019/12/24,11:13:00,211.83,211.85,211.83,211.84,10122
2019/12/24,11:14:00,211.85,211.85,211.83,211.83,12557
2019/12/24,11:15:00,211.83,211.85,211.82,211.84,18716
2019/12/24,11:16:00,211.84,211.85,211.84,211.85,12287
2019/12/24,11:17:00,211.84,211.89,211.83,211.87,27888
2019/12/24,11:18:00,211.87,211.88,211.85,211.86,10966
2019/12/24,11:19:00,211.87,211.89,211.86,211.87,11719
2019/12/24,11:20:00,211.87,211.87,211.86,211.86,5617
2019/12/24,11:21:00,211.86,211.86,211.83,211.84,12360
2019/12/24,11:22:00,211.84,211.85,211.82,211.82,8726
2019/12/24,11:23:00,211.82,211.83,211.81,211.82,11646
2019/12/24,11:24:00,211.82,211.85,211.82,211.84,10477
2019/12/24,11:25:00,211.84,211.85,211.84,211.85,4654
2019/12/24,11:26:00,211.85,211.85,211.82,211.83,6850
2019/12/24,11:27:00,211.82,211.83,211.82,211.83,10598
2019/12/24,11:28:00,211.82,211.83,211.82,211.82,18318
2019/12/24,11:29:00,211.83,211.86,211.83,211.86,12089
2019/12/24,11:30:00,211.85,211.86,211.83,211.83,13396
2019/12/24,11:31:00,211.84,211.86,211.84,211.85,9217
2019/12/24,11:32:00,211.85,211.91,211.84,211.91,23734
2019/12/24,11:33:00,211.90,211.90,211.83,211.86,11292
2019/12/24,11:34:00,211.85,211.85,211.81,211.82,18558
2019/12/24,11:35:00,211.82,211.83,211.81,211.81,5172
2019/12/24,11:36:00,211.81,211.83,211.81,211.81,8870
2019/12/24,11:37:00,211.81,211.83,211.80,211.83,6343
2019/12/24,11:38:00,211.83,211.84,211.82,211.83,5305
2019/12/24,11:39:00,211.83,211.84,211.82,211.82,10649
2019/12/24,11:40:00,211.82,211.83,211.82,211.82,7226
2019/12/24,11:41:00,211.83,211.84,211.81,211.82,15029
2019/12/24,11:42:00,211.82,211.84,211.81,211.84,12380
2019/12/24,11:43:00,211.84,211.84,211.82,211.82,9759
2019/12/24,11:44:00,211.82,211.83,211.82,211.82,7707
2019/12/24,11:45:00,211.82,211.84,211.82,211.84,3921
2019/12/24,11:46:00,211.84,211.84,211.82,211.83,13594
2019/12/24,11:47:00,211.83,211.84,211.82,211.82,6542
2019/12/24,11:48:00,211.82,211.84,211.82,211.83,36198
2019/12/24,11:49:00,211.83,211.85,211.82,211.85,13449
2019/12/24,11:50:00,211.85,211.86,211.84,211.85,14074
2019/12/24,11:51:00,211.85,211.85,211.82,211.83,12633
2019/12/24,11:52:00,211.83,211.85,211.83,211.85,9388
2019/12/24,11:53:00,211.85,211.86,211.84,211.84,9179
2019/12/24,11:54:00,211.84,211.86,211.84,211.86,3658
2019/12/24,11:55:00,211.86,211.87,211.86,211.86,5455
2019/12/24,11:56:00,211.86,211.88,211.86,211.88,9989
2019/12/24,11:57:00,211.88,211.88,211.85,211.86,7599
2019/12/24,11:58:00,211.86,211.88,211.85,211.86,14118
2019/12/24,11:59:00,211.86,211.87,211.85,211.85,23570
2019/12/24,12:00:00,211.85,211.86,211.84,211.85,20003
2019/12/24,12:01:00,211.85,211.86,211.83,211.85,106342
2019/12/24,12:02:00,211.85,211.86,211.84,211.86,8825
2019/12/24,12:03:00,211.86,211.86,211.83,211.84,5555
2019/12/24,12:04:00,211.84,211.84,211.82,211.83,4472
2019/12/24,12:05:00,211.83,211.83,211.80,211.80,13303
2019/12/24,12:06:00,211.81,211.81,211.78,211.79,14438
2019/12/24,12:07:00,211.79,211.80,211.78,211.79,7827
2019/12/24,12:08:00,211.79,211.81,211.79,211.79,13082
2019/12/24,12:09:00,211.79,211.80,211.78,211.79,8975
2019/12/24,12:10:00,211.79,211.79,211.77,211.79,14108
2019/12/24,12:11:00,211.79,211.81,211.79,211.81,13810
2019/12/24,12:12:00,211.81,211.82,211.81,211.82,2997
2019/12/24,12:13:00,211.82,211.82,211.81,211.82,6739
2019/12/24,12:14:00,211.82,211.82,211.80,211.80,8402
2019/12/24,12:15:00,211.80,211.81,211.79,211.80,4148
2019/12/24,12:16:00,211.79,211.79,211.78,211.78,17625
2019/12/24,12:17:00,211.78,211.79,211.77,211.78,6240
2019/12/24,12:18:00,211.78,211.78,211.77,211.78,6121
2019/12/24,12:19:00,211.78,211.78,211.76,211.77,12125
2019/12/24,12:20:00,211.78,211.80,211.77,211.80,12996
2019/12/24,12:21:00,211.80,211.81,211.79,211.79,11800
2019/12/24,12:22:00,211.80,211.83,211.79,211.83,13900
2019/12/24,12:23:00,211.83,211.84,211.83,211.84,6380
2019/12/24,12:24:00,211.84,211.84,211.83,211.83,10077
2019/12/24,12:25:00,211.83,211.85,211.82,211.84,6329
2019/12/24,12:26:00,211.84,211.85,211.82,211.84,24666
2019/12/24,12:27:00,211.83,211.83,211.81,211.82,14738
2019/12/24,12:28:00,211.82,211.83,211.80,211.82,14934
2019/12/24,12:29:00,211.82,211.82,211.80,211.82,14527
2019/12/24,12:30:00,211.82,211.82,211.80,211.81,9311
2019/12/24,12:31:00,211.81,211.83,211.81,211.81,12017
2019/12/24,12:32:00,211.81,211.82,211.79,211.79,10358
2019/12/24,12:33:00,211.79,211.80,211.77,211.80,27459
2019/12/24,12:34:00,211.79,211.81,211.78,211.79,13014
2019/12/24,12:35:00,211.79,211.82,211.78,211.82,13813
2019/12/24,12:36:00,211.83,211.83,211.81,211.81,9091
2019/12/24,12:37:00,211.81,211.83,211.80,211.83,10052
2019/12/24,12:38:00,211.82,211.84,211.80,211.80,31952
2019/12/24,12:39:00,211.80,211.81,211.77,211.78,49068
2019/12/24,12:40:00,211.78,211.80,211.77,211.78,21615
2019/12/24,12:41:00,211.77,211.79,211.77,211.78,17712
2019/12/24,12:42:00,211.78,211.79,211.76,211.77,20006
2019/12/24,12:43:00,211.78,211.78,211.75,211.77,20819
2019/12/24,12:44:00,211.77,211.79,211.75,211.77,52991
2019/12/24,12:45:00,211.77,211.78,211.76,211.78,11365
2019/12/24,12:46:00,211.78,211.79,211.78,211.79,6695
2019/12/24,12:47:00,211.79,211.81,211.78,211.80,34622
2019/12/24,12:48:00,211.80,211.81,211.79,211.79,20788
2019/12/24,12:49:00,211.79,211.80,211.78,211.79,6651
2019/12/24,12:50:00,211.79,211.81,211.78,211.81,20997
2019/12/24,12:51:00,211.80,211.81,211.78,211.80,21468
2019/12/24,12:52:00,211.80,211.80,211.78,211.78,16915
2019/12/24,12:53:00,211.78,211.79,211.78,211.79,12258
2019/12/24,12:54:00,211.79,211.79,211.78,211.79,8977
2019/12/24,12:55:00,211.79,211.80,211.78,211.79,25068
2019/12/24,12:56:00,211.79,211.80,211.78,211.79,31417
2019/12/24,12:57:00,211.79,211.80,211.78,211.80,23225
2019/12/24,12:58:00,211.80,211.81,211.78,211.81,101684
2019/12/24,12:59:00,211.80,211.82,211.80,211.81,115161
2019/12/24,13:00:00,211.81,211.92,211.79,211.92,352574
2019/12/26,09:31:00,212.26,212.40,212.23,212.38,48507
2019/12/26,09:32:00,212.37,212.40,212.27,212.32,43549
2019/12/26,09:33:00,212.32,212.35,212.28,212.33,45819
2019/12/26,09:34:00,212.33,212.40,212.32,212.39,20881
2019/12/26,09:35:00,212.38,212.40,212.35,212.38,21703
2019/12/26,09:36:00,212.38,212.46,212.38,212.42,44436
2019/12/26,09:37:00,212.43,212.47,212.34,212.42,42312
2019/12/26,09:38:00,212.42,212.42,212.36,212.39,53122
2019/12/26,09:39:00,212.39,212.44,212.38,212.44,18080
2019/12/26,09:40:00,212.43,212.58,212.43,212.57,87089
2019/12/26,09:41:00,212.56,212.60,212.53,212.60,48523
2019/12/26,09:42:00,212.59,212.63,212.57,212.62,43921
2019/12/26,09:43:00,212.62,212.65,212.59,212.60,22565
2019/12/26,09:44:00,212.60,212.60,212.56,212.57,14536
2019/12/26,09:45:00,212.57,212.61,212.56,212.60,28856
2019/12/26,09:46:00,212.59,212.68,212.59,212.64,56355
2019/12/26,09:47:00,212.64,212.67,212.63,212.66,13014
2019/12/26,09:48:00,212.66,212.68,212.64,212.65,20817
2019/12/26,09:49:00,212.66,212.77,212.66,212.71,62259
2019/12/26,09:50:00,212.71,212.73,212.69,212.72,30161
2019/12/26,09:51:00,212.72,212.72,212.68,212.70,10853
2019/12/26,09:52:00,212.69,212.71,212.67,212.69,18344
2019/12/26,09:53:00,212.69,212.72,212.67,212.70,14680
2019/12/26,09:54:00,212.71,212.72,212.70,212.71,9027
2019/12/26,09:55:00,212.71,212.71,212.65,212.66,35583
2019/12/26,09:56:00,212.65,212.72,212.65,212.68,65306
2019/12/26,09:57:00,212.68,212.71,212.68,212.69,99789
2019/12/26,09:58:00,212.69,212.70,212.65,212.66,275845
2019/12/26,09:59:00,212.66,212.70,212.64,212.66,340889
2019/12/26,10:00:00,212.65,212.68,212.64,212.68,26186
2019/12/26,10:01:00,212.68,212.76,212.68,212.76,22260
2019/12/26,10:02:00,212.76,212.80,212.75,212.77,37834
2019/12/26,10:03:00,212.78,212.79,212.73,212.77,71855
2019/12/26,10:04:00,212.77,212.80,212.76,212.78,15595
2019/12/26,10:05:00,212.78,212.78,212.74,212.77,139639
2019/12/26,10:06:00,212.77,212.81,212.77,212.79,15542
2019/12/26,10:07:00,212.79,212.84,212.79,212.81,21139
2019/12/26,10:08:00,212.81,212.83,212.81,212.82,14351
2019/12/26,10:09:00,212.83,212.83,212.76,212.82,23944
2019/12/26,10:10:00,212.82,212.83,212.79,212.82,16960
2019/12/26,10:11:00,212.82,212.84,212.81,212.83,5849
2019/12/26,10:12:00,212.83,212.83,212.80,212.80,13204
2019/12/26,10:13:00,212.80,212.80,212.76,212.76,5080
2019/12/26,10:14:00,212.76,212.77,212.74,212.76,17359
2019/12/26,10:15:00,212.77,212.79,212.76,212.78,12957
2019/12/26,10:16:00,212.78,212.80,212.77,212.77,6385
2019/12/26,10:17:00,212.77,212.78,212.76,212.78,4633
2019/12/26,10:18:00,212.78,212.80,212.76,212.78,14270
2019/12/26,10:19:00,212.78,212.83,212.77,212.83,11381
2019/12/26,10:20:00,212.82,212.85,212.82,212.83,37729
2019/12/26,10:21:00,212.84,212.90,212.83,212.86,60572
2019/12/26,10:22:00,212.86,212.89,212.85,212.86,24599
2019/12/26,10:23:00,212.86,212.87,212.83,212.85,19945
2019/12/26,10:24:00,212.85,212.87,212.84,212.85,22193
2019/12/26,10:25:00,212.85,212.86,212.82,212.84,22229
2019/12/26,10:26:00,212.84,212.86,212.80,212.81,51165
2019/12/26,10:27:00,212.80,212.83,212.80,212.81,12938
2019/12/26,10:28:00,212.81,212.84,212.81,212.83,3786
2019/12/26,10:29:00,212.83,212.84,212.81,212.83,11091
2019/12/26,10:30:00,212.83,212.83,212.79,212.79,14102
2019/12/26,10:31:00,212.79,212.82,212.79,212.82,13428
2019/12/26,10:32:00,212.82,212.82,212.79,212.80,5130
2019/12/26,10:33:00,212.80,212.81,212.79,212.81,16735
2019/12/26,10:34:00,212.80,212.83,212.80,212.82,9457
2019/12/26,10:35:00,212.83,212.84,212.82,212.84,10681
2019/12/26,10:36:00,212.84,212.84,212.80,212.83,19316
2019/12/26,10:37:00,212.82,212.84,212.80,212.84,11314
2019/12/26,10:38:00,212.84,212.84,212.83,212.83,3897
2019/12/26,10:39:00,212.83,212.83,212.82,212.83,11023
2019/12/26,10:40:00,212.83,212.83,212.77,212.78,17294
2019/12/26,10:41:00,212.78,212.80,212.77,212.79,13283
2019/12/26,10:42:00,212.79,212.80,212.78,212.80,5963
2019/12/26,10:43:00,212.80,212.81,212.79,212.79,5525
2019/12/26,10:44:00,212.79,212.80,212.78,212.80,3999
2019/12/26,10:45:00,212.80,212.81,212.77,212.78,4723
2019/12/26,10:46:00,212.78,212.84,212.77,212.84,12417
2019/12/26,10:47:00,212.83,212.87,212.83,212.86,17016
2019/12/26,10:48:00,212.86,212.86,212.83,212.85,18168
2019/12/26,10:49:00,212.85,212.87,212.85,212.86,9331
2019/12/26,10:50:00,212.86,212.87,212.85,212.85,4914
2019/12/26,10:51:00,212.85,212.88,212.85,212.87,21124
2019/12/26,10:52:00,212.87,212.89,212.86,212.88,40633
2019/12/26,10:53:00,212.87,212.92,212.87,212.91,71565
2019/12/26,10:54:00,212.90,212.92,212.88,212.90,60120
2019/12/26,10:55:00,212.90,212.96,212.89,212.95,39036
2019/12/26,10:56:00,212.95,212.97,212.93,212.96,31289
2019/12/26,10:57:00,212.97,212.97,212.93,212.94,18448
2019/12/26,10:58:00,212.93,212.94,212.91,212.92,10518
2019/12/26,10:59:00,212.92,212.95,212.91,212.94,43667
2019/12/26,11:00:00,212.94,212.95,212.93,212.94,10036
2019/12/26,11:01:00,212.94,212.98,212.94,212.98,26144
2019/12/26,11:02:00,212.98,213.03,212.98,213.00,41824
2019/12/26,11:03:00,213.01,213.07,213.00,213.06,50105
2019/12/26,11:04:00,213.06,213.11,213.03,213.09,68389
2019/12/26,11:05:00,213.09,213.10,213.07,213.07,19987
2019/12/26,11:06:00,213.07,213.09,213.07,213.09,16802
2019/12/26,11:07:00,213.09,213.09,213.05,213.08,31369
2019/12/26,11:08:00,213.07,213.08,213.05,213.06,10687
2019/12/26,11:09:00,213.06,213.08,213.05,213.08,15766
2019/12/26,11:10:00,213.08,213.09,213.06,213.08,22591
2019/12/26,11:11:00,213.08,213.09,213.06,213.07,10271
2019/12/26,11:12:00,213.07,213.10,213.07,213.09,10592
2019/12/26,11:13:00,213.09,213.10,213.05,213.05,13734
2019/12/26,11:14:00,213.05,213.05,213.02,213.02,9457
2019/12/26,11:15:00,213.02,213.07,213.01,213.07,30327
2019/12/26,11:16:00,213.06,213.07,213.03,213.05,14609
2019/12/26,11:17:00,213.06,213.06,213.05,213.05,7425
2019/12/26,11:18:00,213.05,213.07,213.05,213.07,10299
2019/12/26,11:19:00,213.07,213.07,213.05,213.07,13533
2019/12/26,11:20:00,213.07,213.09,213.07,213.08,6796
2019/12/26,11:21:00,213.08,213.15,213.08,213.12,47175
2019/12/26,11:22:00,213.12,213.15,213.12,213.14,10054
2019/12/26,11:23:00,213.14,213.14,213.10,213.13,59012
2019/12/26,11:24:00,213.13,213.13,213.12,213.12,14430
2019/12/26,11:25:00,213.11,213.14,213.11,213.11,15744
2019/12/26,11:26:00,213.11,213.15,213.10,213.15,18912
2019/12/26,11:27:00,213.15,213.15,213.11,213.12,8150
2019/12/26,11:28:00,213.12,213.13,213.09,213.10,58932
2019/12/26,11:29:00,213.10,213.10,213.08,213.09,24719
2019/12/26,11:30:00,213.09,213.10,213.06,213.07,70016
2019/12/26,11:31:00,213.07,213.07,213.05,213.06,23495
2019/12/26,11:32:00,213.06,213.07,213.05,213.06,25693
2019/12/26,11:33:00,213.06,213.08,213.06,213.08,11027
2019/12/26,11:34:00,213.07,213.09,213.06,213.07,11359
2019/12/26,11:35:00,213.06,213.07,213.05,213.05,10516
2019/12/26,11:36:00,213.05,213.08,213.04,213.06,73853
2019/12/26,11:37:00,213.07,213.08,213.05,213.07,23449
2019/12/26,11:38:00,213.06,213.07,213.04,213.06,425695
2019/12/26,11:39:00,213.06,213.07,213.04,213.05,17844
2019/12/26,11:40:00,213.05,213.07,213.05,213.06,17474
2019/12/26,11:41:00,213.06,213.10,213.06,213.10,13471
2019/12/26,11:42:00,213.10,213.11,213.09,213.11,19793
2019/12/26,11:43:00,213.11,213.13,213.10,213.12,19180
2019/12/26,11:44:00,213.11,213.18,213.11,213.17,38387
2019/12/26,11:45:00,213.17,213.18,213.14,213.15,26700
2019/12/26,11:46:00,213.15,213.15,213.10,213.11,27590
2019/12/26,11:47:00,213.10,213.12,213.08,213.12,26113
2019/12/26,11:48:00,213.12,213.12,213.10,213.10,6464
2019/12/26,11:49:00,213.10,213.12,213.10,213.12,9915
2019/12/26,11:50:00,213.12,213.12,213.09,213.10,16113
2019/12/26,11:51:00,213.10,213.13,213.10,213.12,17849
2019/12/26,11:52:00,213.12,213.13,213.11,213.11,7783
2019/12/26,11:53:00,213.11,213.15,213.11,213.15,7576
2019/12/26,11:54:00,213.15,213.17,213.15,213.16,8868
2019/12/26,11:55:00,213.16,213.18,213.16,213.17,16069
2019/12/26,11:56:00,213.17,213.17,213.16,213.17,16539
2019/12/26,11:57:00,213.17,213.19,213.16,213.19,34343
2019/12/26,11:58:00,213.19,213.21,213.19,213.21,23374
2019/12/26,11:59:00,213.21,213.25,213.20,213.21,34861
2019/12/26,12:00:00,213.21,213.21,213.18,213.20,16920
2019/12/26,12:01:00,213.20,213.21,213.17,213.17,25146
2019/12/26,12:02:00,213.17,213.18,213.16,213.16,33480
2019/12/26,12:03:00,213.16,213.17,213.14,213.16,19625
2019/12/26,12:04:00,213.16,213.17,213.15,213.16,17639
2019/12/26,12:05:00,213.16,213.17,213.13,213.16,13137
2019/12/26,12:06:00,213.17,213.17,213.16,213.17,7294
2019/12/26,12:07:00,213.17,213.19,213.17,213.18,9708
2019/12/26,12:08:00,213.19,213.20,213.16,213.17,22324
2019/12/26,12:09:00,213.17,213.19,213.16,213.16,12886
2019/12/26,12:10:00,213.16,213.17,213.14,213.15,13303
2019/12/26,12:11:00,213.15,213.16,213.13,213.13,20598
2019/12/26,12:12:00,213.12,213.14,213.12,213.12,69979
2019/12/26,12:13:00,213.12,213.12,212.99,213.00,59893
2019/12/26,12:14:00,213.00,213.04,212.95,212.97,106927
2019/12/26,12:15:00,212.98,213.01,212.98,213.00,21085
2019/12/26,12:16:00,213.00,213.01,212.99,213.00,10148
2019/12/26,12:17:00,213.00,213.00,212.96,212.97,21563
2019/12/26,12:18:00,212.97,212.98,212.96,212.97,34530
2019/12/26,12:19:00,212.96,212.98,212.94,212.95,33864
2019/12/26,12:20:00,212.95,212.95,212.92,212.94,38616
2019/12/26,12:21:00,212.95,212.99,212.95,212.99,28921
2019/12/26,12:22:00,212.99,213.00,212.95,212.97,45099
2019/12/26,12:23:00,212.97,212.98,212.97,212.98,7299
2019/12/26,12:24:00,212.98,212.98,212.95,212.96,25802
2019/12/26,12:25:00,212.96,212.96,212.93,212.93,14344
2019/12/26,12:26:00,212.94,212.95,212.91,212.95,14824
2019/12/26,12:27:00,212.95,212.99,212.94,212.99,12487
2019/12/26,12:28:00,212.98,213.00,212.98,212.99,10192
2019/12/26,12:29:00,212.99,213.00,212.98,212.99,21538
2019/12/26,12:30:00,212.98,213.00,212.98,212.99,9427
2019/12/26,12:31:00,212.99,213.01,212.98,213.00,28632
2019/12/26,12:32:00,213.01,213.01,212.97,213.00,14637
2019/12/26,12:33:00,213.00,213.00,212.99,212.99,5806
2019/12/26,12:34:00,212.99,213.03,212.98,213.01,13503
2019/12/26,12:35:00,213.01,213.05,213.01,213.03,23646
2019/12/26,12:36:00,213.03,213.03,213.00,213.01,9412
2019/12/26,12:37:00,213.01,213.03,213.01,213.01,5262
2019/12/26,12:38:00,213.01,213.05,213.00,213.03,12668
2019/12/26,12:39:00,213.03,213.03,213.02,213.02,2620
2019/12/26,12:40:00,213.02,213.04,213.01,213.01,3345
2019/12/26,12:41:00,213.00,213.01,212.99,213.01,7624
2019/12/26,12:42:00,213.01,213.06,213.01,213.06,10743
2019/12/26,12:43:00,213.05,213.06,213.04,213.05,5012
2019/12/26,12:44:00,213.05,213.06,213.04,213.06,4715
2019/12/26,12:45:00,213.06,213.06,213.04,213.05,6000
2019/12/26,12:46:00,213.06,213.06,213.03,213.03,7927
2019/12/26,12:47:00,213.03,213.05,213.03,213.04,4563
2019/12/26,12:48:00,213.03,213.04,213.03,213.04,2772
2019/12/26,12:49:00,213.04,213.06,213.04,213.06,3988
2019/12/26,12:50:00,213.06,213.07,213.06,213.06,6235
2019/12/26,12:51:00,213.06,213.07,213.05,213.05,5929
2019/12/26,12:52:00,213.05,213.08,213.05,213.08,38879
2019/12/26,12:53:00,213.08,213.08,213.07,213.08,1795
2019/12/26,12:54:00,213.08,213.08,213.05,213.06,8709
2019/12/26,12:55:00,213.06,213.08,213.06,213.07,103132
2019/12/26,12:56:00,213.07,213.09,213.07,213.08,1539
2019/12/26,12:57:00,213.08,213.10,213.08,213.10,15545
2019/12/26,12:58:00,213.10,213.11,213.08,213.11,9035
2019/12/26,12:59:00,213.11,213.15,213.10,213.13,37941
2019/12/26,13:00:00,213.13,213.15,213.13,213.14,128135
2019/12/26,13:01:00,213.14,213.17,213.14,213.17,30381
2019/12/26,13:02:00,213.17,213.17,213.15,213.16,9372
2019/12/26,13:03:00,213.16,213.18,213.15,213.17,5022
2019/12/26,13:04:00,213.17,213.21,213.17,213.21,16800
2019/12/26,13:05:00,213.21,213.22,213.21,213.22,2929
2019/12/26,13:06:00,213.22,213.23,213.19,213.19,7867
2019/12/26,13:07:00,213.19,213.19,213.16,213.17,33208
2019/12/26,13:08:00,213.17,213.17,213.16,213.17,5808
2019/12/26,13:09:00,213.17,213.19,213.17,213.18,11162
2019/12/26,13:10:00,213.18,213.20,213.18,213.19,3246
2019/12/26,13:11:00,213.19,213.21,213.19,213.21,12989
2019/12/26,13:12:00,213.21,213.22,213.19,213.22,4577
2019/12/26,13:13:00,213.22,213.23,213.21,213.21,4667
2019/12/26,13:14:00,213.21,213.24,213.21,213.24,26438
2019/12/26,13:15:00,213.24,213.28,213.23,213.28,15760
2019/12/26,13:16:00,213.28,213.29,213.27,213.28,6383
2019/12/26,13:17:00,213.28,213.29,213.27,213.28,47011
2019/12/26,13:18:00,213.27,213.33,213.27,213.32,29878
2019/12/26,13:19:00,213.32,213.35,213.32,213.35,56398
2019/12/26,13:20:00,213.35,213.37,213.34,213.37,12072
2019/12/26,13:21:00,213.37,213.41,213.37,213.39,17393
2019/12/26,13:22:00,213.39,213.40,213.38,213.39,39550
2019/12/26,13:23:00,213.39,213.40,213.39,213.39,8361
2019/12/26,13:24:00,213.39,213.39,213.36,213.37,34779
2019/12/26,13:25:00,213.37,213.37,213.34,213.35,7066
2019/12/26,13:26:00,213.35,213.35,213.32,213.33,14775
2019/12/26,13:27:00,213.33,213.35,213.32,213.33,7482
2019/12/26,13:28:00,213.33,213.36,213.33,213.36,1939
2019/12/26,13:29:00,213.36,213.39,213.35,213.39,424998
2019/12/26,13:30:00,213.39,213.40,213.39,213.39,4662
2019/12/26,13:31:00,213.39,213.40,213.39,213.40,5655
2019/12/26,13:32:00,213.40,213.40,213.35,213.35,23385
2019/12/26,13:33:00,213.35,213.36,213.34,213.35,16177
2019/12/26,13:34:00,213.35,213.36,213.34,213.35,6864
2019/12/26,13:35:00,213.35,213.37,213.34,213.36,3185
2019/12/26,13:36:00,213.37,213.37,213.36,213.36,11119
2019/12/26,13:37:00,213.36,213.39,213.36,213.39,5847
2019/12/26,13:38:00,213.39,213.42,213.38,213.42,14808
2019/12/26,13:39:00,213.42,213.43,213.40,213.43,31344
2019/12/26,13:40:00,213.44,213.45,213.42,213.43,26087
2019/12/26,13:41:00,213.43,213.46,213.43,213.45,20783
2019/12/26,13:42:00,213.45,213.45,213.43,213.44,5147
2019/12/26,13:43:00,213.44,213.45,213.41,213.42,8568
2019/12/26,13:44:00,213.43,213.43,213.40,213.41,12866
2019/12/26,13:45:00,213.41,213.43,213.38,213.43,17701
2019/12/26,13:46:00,213.44,213.44,213.42,213.43,34447
2019/12/26,13:47:00,213.43,213.43,213.41,213.41,20594
2019/12/26,13:48:00,213.41,213.41,213.40,213.41,8978
2019/12/26,13:49:00,213.41,213.41,213.39,213.39,13341
2019/12/26,13:50:00,213.39,213.39,213.37,213.38,119881
2019/12/26,13:51:00,213.38,213.40,213.38,213.40,6298
2019/12/26,13:52:00,213.40,213.41,213.39,213.41,3837
2019/12/26,13:53:00,213.41,213.41,213.40,213.41,36855
2019/12/26,13:54:00,213.41,213.46,213.41,213.46,42836
2019/12/26,13:55:00,213.46,213.50,213.44,213.45,26398
2019/12/26,13:56:00,213.45,213.46,213.43,213.46,21271
2019/12/26,13:57:00,213.46,213.49,213.45,213.48,10106
2019/12/26,13:58:00,213.48,213.48,213.45,213.46,13329
2019/12/26,13:59:00,213.46,213.47,213.44,213.47,6252
2019/12/26,14:00:00,213.47,213.48,213.46,213.46,2205
2019/12/26,14:01:00,213.46,213.47,213.46,213.47,2473
2019/12/26,14:02:00,213.47,213.47,213.45,213.47,9692
2019/12/26,14:03:00,213.46,213.47,213.45,213.46,6321
2019/12/26,14:04:00,213.46,213.50,213.46,213.50,16355
2019/12/26,14:05:00,213.50,213.52,213.48,213.48,25288
2019/12/26,14:06:00,213.47,213.50,213.47,213.49,26484
2019/12/26,14:07:00,213.49,213.50,213.48,213.49,46119
2019/12/26,14:08:00,213.49,213.49,213.47,213.49,21559
2019/12/26,14:09:00,213.49,213.50,213.47,213.49,15136
2019/12/26,14:10:00,213.49,213.51,213.48,213.50,16717
2019/12/26,14:11:00,213.50,213.52,213.49,213.52,17752
2019/12/26,14:12:00,213.52,213.52,213.50,213.50,55063
2019/12/26,14:13:00,213.49,213.51,213.49,213.50,11858
2019/12/26,14:14:00,213.50,213.51,213.49,213.50,5909
2019/12/26,14:15:00,213.50,213.53,213.50,213.53,36369
2019/12/26,14:16:00,213.53,213.53,213.50,213.51,23267
2019/12/26,14:17:00,213.51,213.51,213.47,213.47,25565
2019/12/26,14:18:00,213.47,213.49,213.47,213.49,14780
2019/12/26,14:19:00,213.49,213.49,213.48,213.49,13470
2019/12/26,14:20:00,213.49,213.50,213.48,213.49,8433
2019/12/26,14:21:00,213.49,213.49,213.47,213.48,18801
2019/12/26,14:22:00,213.47,213.47,213.45,213.46,13539
2019/12/26,14:23:00,213.46,213.46,213.44,213.45,18921
2019/12/26,14:24:00,213.45,213.46,213.44,213.44,19980
2019/12/26,14:25:00,213.44,213.44,213.43,213.44,7160
2019/12/26,14:26:00,213.44,213.45,213.43,213.43,10123
2019/12/26,14:27:00,213.43,213.44,213.41,213.42,12025
2019/12/26,14:28:00,213.41,213.43,213.41,213.41,10967
2019/12/26,14:29:00,213.41,213.42,213.40,213.41,10291
2019/12/26,14:30:00,213.40,213.43,213.40,213.43,28050
2019/12/26,14:31:00,213.43,213.43,213.40,213.41,10652
2019/12/26,14:32:00,213.41,213.41,213.39,213.39,10524
2019/12/26,14:33:00,213.39,213.40,213.38,213.39,9807
2019/12/26,14:34:00,213.39,213.40,213.38,213.40,28489
2019/12/26,14:35:00,213.40,213.40,213.38,213.40,7053
2019/12/26,14:36:00,213.40,213.42,213.40,213.42,19808
2019/12/26,14:37:00,213.42,213.43,213.40,213.40,60287
2019/12/26,14:38:00,213.40,213.42,213.40,213.40,8239
2019/12/26,14:39:00,213.40,213.42,213.40,213.42,4821
2019/12/26,14:40:00,213.42,213.42,213.41,213.42,6277
2019/12/26,14:41:00,213.42,213.42,213.41,213.42,3649
2019/12/26,14:42:00,213.42,213.43,213.41,213.41,10084
2019/12/26,14:43:00,213.42,213.42,213.41,213.42,3030
2019/12/26,14:44:00,213.42,213.42,213.38,213.39,10768
2019/12/26,14:45:00,213.39,213.40,213.38,213.39,11662
2019/12/26,14:46:00,213.39,213.39,213.37,213.38,8171
2019/12/26,14:47:00,213.38,213.39,213.37,213.38,6510
2019/12/26,14:48:00,213.38,213.38,213.36,213.37,13191
2019/12/26,14:49:00,213.38,213.39,213.37,213.38,27022
2019/12/26,14:50:00,213.39,213.40,213.38,213.40,10168
2019/12/26,14:51:00,213.40,213.41,213.39,213.41,5400
2019/12/26,14:52:00,213.41,213.43,213.40,213.43,4127
2019/12/26,14:53:00,213.43,213.43,213.42,213.43,9929
2019/12/26,14:54:00,213.43,213.43,213.41,213.41,10438
2019/12/26,14:55:00,213.41,213.41,213.40,213.41,5841
2019/12/26,14:56:00,213.42,213.43,213.40,213.43,14436
2019/12/26,14:57:00,213.43,213.45,213.43,213.44,15139
2019/12/26,14:58:00,213.44,213.45,213.44,213.45,6215
2019/12/26,14:59:00,213.45,213.45,213.41,213.42,20504
2019/12/26,15:00:00,213.42,213.42,213.40,213.41,13085
2019/12/26,15:01:00,213.41,213.42,213.39,213.42,13919
2019/12/26,15:02:00,213.42,213.44,213.39,213.39,29907
2019/12/26,15:03:00,213.39,213.40,213.38,213.38,6226
2019/12/26,15:04:00,213.38,213.39,213.37,213.37,10705
2019/12/26,15:05:00,213.37,213.39,213.37,213.39,10082
2019/12/26,15:06:00,213.39,213.42,213.38,213.42,21383
2019/12/26,15:07:00,213.42,213.43,213.41,213.43,5824
2019/12/26,15:08:00,213.43,213.43,213.40,213.41,5686
2019/12/26,15:09:00,213.41,213.41,213.39,213.40,11766
2019/12/26,15:10:00,213.40,213.41,213.35,213.37,18390
2019/12/26,15:11:00,213.37,213.38,213.36,213.37,17771
2019/12/26,15:12:00,213.37,213.38,213.35,213.36,18301
2019/12/26,15:13:00,213.35,213.37,213.35,213.37,15066
2019/12/26,15:14:00,213.37,213.37,213.36,213.36,14663
2019/12/26,15:15:00,213.36,213.36,213.33,213.36,41504
2019/12/26,15:16:00,213.36,213.38,213.35,213.37,15047
2019/12/26,15:17:00,213.36,213.38,213.35,213.35,17351
2019/12/26,15:18:00,213.35,213.37,213.33,213.35,27416
2019/12/26,15:19:00,213.35,213.36,213.34,213.34,38278
2019/12/26,15:20:00,213.34,213.37,213.34,213.36,233736
2019/12/26,15:21:00,213.36,213.41,213.36,213.39,137057
2019/12/26,15:22:00,213.38,213.40,213.37,213.39,31740
2019/12/26,15:23:00,213.39,213.42,213.39,213.41,26243
2019/12/26,15:24:00,213.40,213.40,213.37,213.38,223186
2019/12/26,15:25:00,213.37,213.38,213.35,213.38,38328
2019/12/26,15:26:00,213.38,213.39,213.37,213.38,30861
2019/12/26,15:27:00,213.38,213.38,213.35,213.36,16484
2019/12/26,15:28:00,213.35,213.36,213.33,213.33,33347
2019/12/26,15:29:00,213.33,213.34,213.32,213.32,34606
2019/12/26,15:30:00,213.32,213.33,213.29,213.32,30724
2019/12/26,15:31:00,213.32,213.35,213.31,213.35,78681
2019/12/26,15:32:00,213.35,213.35,213.25,213.27,49549
2019/12/26,15:33:00,213.27,213.29,213.22,213.23,46997
2019/12/26,15:34:00,213.23,213.29,213.23,213.27,46133
2019/12/26,15:35:00,213.27,213.28,213.25,213.28,15279
2019/12/26,15:36:00,213.28,213.30,213.28,213.30,15059
2019/12/26,15:37:00,213.30,213.30,213.29,213.30,240743
2019/12/26,15:38:00,213.29,213.30,213.26,213.27,25269
2019/12/26,15:39:00,213.28,213.28,213.25,213.27,13271
2019/12/26,15:40:00,213.27,213.33,213.26,213.32,31471
2019/12/26,15:41:00,213.32,213.33,213.29,213.31,287120
2019/12/26,15:42:00,213.31,213.36,213.29,213.35,78688
2019/12/26,15:43:00,213.35,213.35,213.33,213.35,26948
2019/12/26,15:44:00,213.35,213.40,213.34,213.40,67604
2019/12/26,15:45:00,213.40,213.49,213.38,213.46,132286
2019/12/26,15:46:00,213.46,213.48,213.45,213.45,86443
2019/12/26,15:47:00,213.45,213.51,213.45,213.47,126162
2019/12/26,15:48:00,213.47,213.47,213.41,213.42,50538
2019/12/26,15:49:00,213.41,213.42,213.37,213.37,74778
2019/12/26,15:50:00,213.37,213.43,213.35,213.42,98550
2019/12/26,15:51:00,213.42,213.42,213.37,213.40,70286
2019/12/26,15:52:00,213.40,213.41,213.38,213.41,36592
2019/12/26,15:53:00,213.41,213.43,213.40,213.41,126932
2019/12/26,15:54:00,213.41,213.47,213.40,213.47,125820
2019/12/26,15:55:00,213.47,213.58,213.47,213.55,240040
2019/12/26,15:56:00,213.55,213.59,213.51,213.53,179994
2019/12/26,15:57:00,213.53,213.57,213.53,213.54,161289
2019/12/26,15:58:00,213.54,213.61,213.53,213.60,157622
2019/12/26,15:59:00,213.60,213.63,213.60,213.62,193095
2019/12/26,16:00:00,213.62,213.81,213.54,213.79,425453
2019/12/27,09:31:00,214.55,214.56,214.30,214.43,154763
2019/12/27,09:32:00,214.43,214.51,214.36,214.47,152822
2019/12/27,09:33:00,214.47,214.47,214.37,214.43,200683
2019/12/27,09:34:00,214.43,214.55,214.40,214.52,80421
2019/12/27,09:35:00,214.53,214.56,214.47,214.52,104801
2019/12/27,09:36:00,214.52,214.54,214.39,214.46,234360
2019/12/27,09:37:00,214.46,214.46,214.37,214.37,69486
2019/12/27,09:38:00,214.37,214.37,214.25,214.28,116359
2019/12/27,09:39:00,214.29,214.39,214.25,214.34,121008
2019/12/27,09:40:00,214.34,214.34,214.26,214.29,63264
2019/12/27,09:41:00,214.28,214.38,214.25,214.37,65176
2019/12/27,09:42:00,214.37,214.40,214.33,214.35,63100
2019/12/27,09:43:00,214.35,214.39,214.34,214.34,19993
2019/12/27,09:44:00,214.34,214.34,214.17,214.18,86921
2019/12/27,09:45:00,214.18,214.23,214.10,214.19,72667
2019/12/27,09:46:00,214.19,214.24,214.17,214.20,53791
2019/12/27,09:47:00,214.20,214.26,214.19,214.22,26936
2019/12/27,09:48:00,214.21,214.22,214.15,214.16,56504
2019/12/27,09:49:00,214.16,214.20,214.11,214.12,68826
2019/12/27,09:50:00,214.11,214.14,214.06,214.06,37754
2019/12/27,09:51:00,214.06,214.06,213.95,213.96,85285
2019/12/27,09:52:00,213.96,214.02,213.92,213.95,114304
2019/12/27,09:53:00,213.95,213.97,213.88,213.88,39913
2019/12/27,09:54:00,213.88,213.95,213.88,213.89,116647
2019/12/27,09:55:00,213.89,213.93,213.88,213.90,73195
2019/12/27,09:56:00,213.90,213.92,213.77,213.80,134162
2019/12/27,09:57:00,213.80,213.82,213.69,213.70,92021
2019/12/27,09:58:00,213.70,213.74,213.53,213.56,97553
2019/12/27,09:59:00,213.55,213.57,213.43,213.48,121679
2019/12/27,10:00:00,213.47,213.47,213.30,213.32,87408
2019/12/27,10:01:00,213.32,213.52,213.28,213.52,71284
2019/12/27,10:02:00,213.52,213.58,213.50,213.58,443919
2019/12/27,10:03:00,213.58,213.58,213.46,213.54,55846
2019/12/27,10:04:00,213.54,213.57,213.50,213.53,53169
2019/12/27,10:05:00,213.53,213.53,213.44,213.46,71299
2019/12/27,10:06:00,213.47,213.47,213.40,213.41,51868
2019/12/27,10:07:00,213.41,213.48,213.40,213.46,112738
2019/12/27,10:08:00,213.46,213.59,213.44,213.58,47755
2019/12/27,10:09:00,213.58,213.64,213.57,213.64,28668
2019/12/27,10:10:00,213.64,213.64,213.57,213.61,32296
2019/12/27,10:11:00,213.61,213.63,213.57,213.60,85935
2019/12/27,10:12:00,213.60,213.68,213.59,213.67,59565
2019/12/27,10:13:00,213.67,213.72,213.66,213.68,93345
2019/12/27,10:14:00,213.68,213.75,213.68,213.73,22347
2019/12/27,10:15:00,213.74,213.77,213.74,213.77,37176
2019/12/27,10:16:00,213.77,213.77,213.71,213.72,39574
2019/12/27,10:17:00,213.71,213.79,213.71,213.78,30176
2019/12/27,10:18:00,213.78,213.84,213.75,213.83,53453
2019/12/27,10:19:00,213.83,213.85,213.80,213.83,25662
2019/12/27,10:20:00,213.83,213.89,213.83,213.86,57596
2019/12/27,10:21:00,213.87,213.87,213.84,213.85,13415
2019/12/27,10:22:00,213.86,213.86,213.81,213.84,32284
2019/12/27,10:23:00,213.84,213.95,213.84,213.93,64091
2019/12/27,10:24:00,213.92,213.97,213.92,213.94,15024
2019/12/27,10:25:00,213.96,213.96,213.93,213.95,20633
2019/12/27,10:26:00,213.95,213.98,213.93,213.93,18073
2019/12/27,10:27:00,213.93,213.99,213.93,213.99,13943
2019/12/27,10:28:00,214.00,214.00,213.96,213.98,47706
2019/12/27,10:29:00,213.99,214.00,213.86,213.86,17735
2019/12/27,10:30:00,213.86,213.93,213.85,213.92,47206
2019/12/27,10:31:00,213.92,213.94,213.89,213.94,22122
2019/12/27,10:32:00,213.96,213.98,213.92,213.95,15757
2019/12/27,10:33:00,213.95,213.95,213.80,213.81,29695
2019/12/27,10:34:00,213.81,213.84,213.79,213.80,44245
2019/12/27,10:35:00,213.80,213.88,213.78,213.87,15457
2019/12/27,10:36:00,213.86,213.96,213.86,213.95,27962
2019/12/27,10:37:00,213.95,214.04,213.95,213.98,59568
2019/12/27,10:38:00,213.99,214.00,213.94,213.95,34502
2019/12/27,10:39:00,213.95,213.95,213.88,213.88,57606
2019/12/27,10:40:00,213.87,213.93,213.87,213.91,34215
2019/12/27,10:41:00,213.92,213.94,213.87,213.94,15678
2019/12/27,10:42:00,213.95,213.96,213.84,213.85,29298
2019/12/27,10:43:00,213.85,213.90,213.85,213.89,14727
2019/12/27,10:44:00,213.89,213.89,213.84,213.88,28711
2019/12/27,10:45:00,213.88,213.91,213.87,213.90,11455
2019/12/27,10:46:00,213.89,213.98,213.89,213.98,24524
2019/12/27,10:47:00,213.98,214.00,213.93,213.98,46861
2019/12/27,10:48:00,213.99,214.00,213.94,213.94,16705
2019/12/27,10:49:00,213.94,213.99,213.94,213.99,10113
2019/12/27,10:50:00,213.99,213.99,213.97,213.97,16114
2019/12/27,10:51:00,213.98,213.99,213.96,213.98,16043
2019/12/27,10:52:00,213.98,214.04,213.95,214.01,20380
2019/12/27,10:53:00,214.01,214.06,214.01,214.04,38692
2019/12/27,10:54:00,214.04,214.04,213.99,214.03,13789
2019/12/27,10:55:00,214.04,214.09,214.04,214.07,19714
2019/12/27,10:56:00,214.07,214.07,214.03,214.06,408166
2019/12/27,10:57:00,214.06,214.06,214.04,214.05,11168
2019/12/27,10:58:00,214.05,214.06,214.04,214.04,6619
2019/12/27,10:59:00,214.04,214.08,214.03,214.04,23944
2019/12/27,11:00:00,214.04,214.04,214.00,214.00,36456
2019/12/27,11:01:00,214.01,214.08,214.01,214.03,29269
2019/12/27,11:02:00,214.03,214.08,214.02,214.08,11045
2019/12/27,11:03:00,214.08,214.09,214.05,214.09,11057
2019/12/27,11:04:00,214.09,214.11,214.06,214.08,9485
2019/12/27,11:05:00,214.08,214.10,214.07,214.09,16152
2019/12/27,11:06:00,214.09,214.11,214.08,214.11,59652
2019/12/27,11:07:00,214.11,214.14,214.10,214.12,31718
2019/12/27,11:08:00,214.12,214.15,214.11,214.15,17693
2019/12/27,11:09:00,214.15,214.17,214.14,214.17,108342
2019/12/27,11:10:00,214.15,214.17,214.11,214.11,36721
2019/12/27,11:11:00,214.12,214.15,214.12,214.13,14356
2019/12/27,11:12:00,214.13,214.16,214.12,214.16,19990
2019/12/27,11:13:00,214.16,214.17,214.13,214.14,9592
2019/12/27,11:14:00,214.14,214.14,214.01,214.01,34803
2019/12/27,11:15:00,214.02,214.09,214.02,214.06,42146
2019/12/27,11:16:00,214.06,214.10,214.06,214.08,25578
2019/12/27,11:17:00,214.08,214.08,214.04,214.07,10393
2019/12/27,11:18:00,214.07,214.08,214.05,214.05,7784
2019/12/27,11:19:00,214.05,214.09,214.05,214.09,15549
2019/12/27,11:20:00,214.09,214.11,214.08,214.10,8447
2019/12/27,11:21:00,214.10,214.15,214.10,214.13,35999
2019/12/27,11:22:00,214.12,214.15,214.11,214.15,25447
2019/12/27,11:23:00,214.16,214.19,214.16,214.16,24291
2019/12/27,11:24:00,214.16,214.16,214.10,214.10,79632
2019/12/27,11:25:00,214.10,214.11,214.08,214.08,31978
2019/12/27,11:26:00,214.08,214.12,214.08,214.12,24207
2019/12/27,11:27:00,214.12,214.16,214.12,214.15,15163
2019/12/27,11:28:00,214.15,214.17,214.14,214.14,33315
2019/12/27,11:29:00,214.14,214.16,214.11,214.15,21625
2019/12/27,11:30:00,214.16,214.19,214.15,214.15,13859
2019/12/27,11:31:00,214.16,214.22,214.13,214.21,18760
2019/12/27,11:32:00,214.21,214.21,214.18,214.19,15437
2019/12/27,11:33:00,214.19,214.22,214.19,214.21,9688
2019/12/27,11:34:00,214.22,214.22,214.20,214.22,22951
2019/12/27,11:35:00,214.22,214.24,214.21,214.21,20392
2019/12/27,11:36:00,214.21,214.24,214.20,214.22,21326
2019/12/27,11:37:00,214.22,214.23,214.14,214.18,38573
2019/12/27,11:38:00,214.18,214.19,214.16,214.17,4374
2019/12/27,11:39:00,214.17,214.19,214.16,214.17,6995
2019/12/27,11:40:00,214.17,214.17,214.15,214.16,3587
2019/12/27,11:41:00,214.16,214.22,214.15,214.21,13795
2019/12/27,11:42:00,214.21,214.22,214.20,214.21,32135
2019/12/27,11:43:00,214.22,214.23,214.21,214.23,6340
2019/12/27,11:44:00,214.23,214.26,214.21,214.23,37369
2019/12/27,11:45:00,214.23,214.24,214.22,214.22,11513
2019/12/27,11:46:00,214.22,214.22,214.17,214.19,16225
2019/12/27,11:47:00,214.20,214.22,214.18,214.21,10316
2019/12/27,11:48:00,214.21,214.21,214.18,214.19,6021
2019/12/27,11:49:00,214.20,214.21,214.18,214.20,21503
2019/12/27,11:50:00,214.20,214.21,214.18,214.19,18447
2019/12/27,11:51:00,214.19,214.19,214.16,214.18,11735
2019/12/27,11:52:00,214.18,214.18,214.15,214.16,27937
2019/12/27,11:53:00,214.16,214.17,214.11,214.12,17930
2019/12/27,11:54:00,214.12,214.14,214.10,214.12,11708
2019/12/27,11:55:00,214.11,214.12,214.09,214.10,8447
2019/12/27,11:56:00,214.10,214.13,214.08,214.08,15393
2019/12/27,11:57:00,214.08,214.11,214.06,214.11,21564
2019/12/27,11:58:00,214.10,214.11,214.08,214.08,7589
2019/12/27,11:59:00,214.08,214.09,214.04,214.04,11359
2019/12/27,12:00:00,214.05,214.05,214.01,214.01,20525
2019/12/27,12:01:00,214.01,214.06,213.99,214.05,13712
2019/12/27,12:02:00,214.05,214.11,214.04,214.11,40450
2019/12/27,12:03:00,214.10,214.10,214.06,214.06,7900
2019/12/27,12:04:00,214.06,214.07,214.04,214.04,10053
2019/12/27,12:05:00,214.04,214.04,213.92,213.92,46408
2019/12/27,12:06:00,213.92,213.95,213.89,213.89,25495
2019/12/27,12:07:00,213.90,213.93,213.90,213.92,30522
2019/12/27,12:08:00,213.91,213.91,213.85,213.86,25510
2019/12/27,12:09:00,213.86,213.89,213.86,213.88,15014
2019/12/27,12:10:00,213.88,213.88,213.85,213.87,9414
2019/12/27,12:11:00,213.87,213.94,213.87,213.94,18364
2019/12/27,12:12:00,213.94,213.98,213.94,213.95,20800
2019/12/27,12:13:00,213.94,213.96,213.94,213.96,10413
2019/12/27,12:14:00,213.96,213.97,213.94,213.97,12719
2019/12/27,12:15:00,213.97,213.97,213.95,213.96,35156
2019/12/27,12:16:00,213.97,213.98,213.95,213.96,28177
2019/12/27,12:17:00,213.96,213.98,213.96,213.98,7860
2019/12/27,12:18:00,213.98,214.01,213.97,214.01,7811
2019/12/27,12:19:00,214.01,214.02,214.00,214.00,25360
2019/12/27,12:20:00,214.01,214.04,214.01,214.02,15770
2019/12/27,12:21:00,214.02,214.06,214.02,214.02,7430
2019/12/27,12:22:00,214.02,214.02,213.92,213.93,29309
2019/12/27,12:23:00,213.92,213.92,213.89,213.89,12301
2019/12/27,12:24:00,213.89,213.90,213.87,213.87,48231
2019/12/27,12:25:00,213.88,213.89,213.85,213.86,12422
2019/12/27,12:26:00,213.86,213.86,213.83,213.84,13905
2019/12/27,12:27:00,213.84,213.88,213.84,213.87,20745
2019/12/27,12:28:00,213.87,213.88,213.86,213.88,9199
2019/12/27,12:29:00,213.87,213.89,213.86,213.89,24941
2019/12/27,12:30:00,213.89,213.89,213.78,213.80,37071
2019/12/27,12:31:00,213.81,213.83,213.72,213.73,52883
2019/12/27,12:32:00,213.74,213.79,213.73,213.78,59940
2019/12/27,12:33:00,213.78,213.78,213.75,213.77,16206
2019/12/27,12:34:00,213.77,213.81,213.77,213.81,14382
2019/12/27,12:35:00,213.80,213.80,213.75,213.75,17253
2019/12/27,12:36:00,213.75,213.84,213.74,213.84,18224
2019/12/27,12:37:00,213.84,213.84,213.78,213.78,6096
2019/12/27,12:38:00,213.79,213.79,213.78,213.78,5310
2019/12/27,12:39:00,213.78,213.78,213.74,213.74,13980
2019/12/27,12:40:00,213.74,213.80,213.74,213.77,3972
2019/12/27,12:41:00,213.77,213.77,213.73,213.74,19042
2019/12/27,12:42:00,213.73,213.73,213.69,213.72,37455
2019/12/27,12:43:00,213.72,213.74,213.70,213.71,76777
2019/12/27,12:44:00,213.69,213.77,213.69,213.76,30765
2019/12/27,12:45:00,213.75,213.80,213.75,213.79,16662
2019/12/27,12:46:00,213.79,213.83,213.77,213.82,17067
2019/12/27,12:47:00,213.82,213.87,213.81,213.86,26505
2019/12/27,12:48:00,213.86,213.89,213.86,213.88,16876
2019/12/27,12:49:00,213.88,213.92,213.88,213.90,37546
2019/12/27,12:50:00,213.90,213.91,213.89,213.90,11952
2019/12/27,12:51:00,213.91,213.92,213.90,213.92,14930
2019/12/27,12:52:00,213.92,213.92,213.90,213.92,15856
2019/12/27,12:53:00,213.92,213.92,213.89,213.89,135343
2019/12/27,12:54:00,213.90,213.92,213.89,213.90,29684
2019/12/27,12:55:00,213.90,213.90,213.87,213.88,10335
2019/12/27,12:56:00,213.87,213.88,213.85,213.85,36500
2019/12/27,12:57:00,213.85,213.88,213.85,213.87,9361
2019/12/27,12:58:00,213.87,213.88,213.86,213.86,2532
2019/12/27,12:59:00,213.86,213.87,213.86,213.87,9797
2019/12/27,13:00:00,213.87,213.91,213.86,213.91,13702
2019/12/27,13:01:00,213.91,213.95,213.90,213.91,34962
2019/12/27,13:02:00,213.91,213.91,213.85,213.87,13942
2019/12/27,13:03:00,213.87,213.89,213.84,213.84,8015
2019/12/27,13:04:00,213.84,213.90,213.84,213.88,13544
2019/12/27,13:05:00,213.88,213.89,213.86,213.87,4313
2019/12/27,13:06:00,213.87,213.88,213.86,213.86,57983
2019/12/27,13:07:00,213.86,213.87,213.86,213.86,9744
2019/12/27,13:08:00,213.86,213.89,213.86,213.89,5378
2019/12/27,13:09:00,213.89,213.90,213.89,213.89,3894
2019/12/27,13:10:00,213.90,213.92,213.88,213.88,27465
2019/12/27,13:11:00,213.88,213.89,213.88,213.88,6209
2019/12/27,13:12:00,213.88,213.88,213.78,213.78,24783
2019/12/27,13:13:00,213.78,213.79,213.74,213.77,63664
2019/12/27,13:14:00,213.77,213.80,213.77,213.77,18152
2019/12/27,13:15:00,213.78,213.78,213.74,213.75,12811
2019/12/27,13:16:00,213.75,213.75,213.72,213.74,25052
2019/12/27,13:17:00,213.74,213.75,213.72,213.74,46829
2019/12/27,13:18:00,213.74,213.74,213.70,213.70,34369
2019/12/27,13:19:00,213.70,213.72,213.68,213.68,31416
2019/12/27,13:20:00,213.68,213.69,213.58,213.58,64243
2019/12/27,13:21:00,213.59,213.63,213.59,213.63,25935
2019/12/27,13:22:00,213.63,213.65,213.61,213.65,22299
2019/12/27,13:23:00,213.65,213.69,213.64,213.68,33520
2019/12/27,13:24:00,213.68,213.68,213.65,213.67,14790
2019/12/27,13:25:00,213.67,213.67,213.60,213.61,20966
2019/12/27,13:26:00,213.61,213.63,213.60,213.63,20274
2019/12/27,13:27:00,213.63,213.63,213.60,213.60,14707
2019/12/27,13:28:00,213.59,213.61,213.55,213.55,12480
2019/12/27,13:29:00,213.55,213.56,213.52,213.54,36164
2019/12/27,13:30:00,213.54,213.56,213.50,213.50,241314
2019/12/27,13:31:00,213.50,213.51,213.47,213.48,59043
2019/12/27,13:32:00,213.49,213.57,213.48,213.56,34861
2019/12/27,13:33:00,213.57,213.60,213.56,213.58,64008
2019/12/27,13:34:00,213.58,213.61,213.58,213.61,23411
2019/12/27,13:35:00,213.61,213.62,213.59,213.59,12247
2019/12/27,13:36:00,213.59,213.61,213.58,213.61,11689
2019/12/27,13:37:00,213.61,213.66,213.61,213.66,12586
2019/12/27,13:38:00,213.67,213.68,213.66,213.67,32354
2019/12/27,13:39:00,213.67,213.68,213.65,213.66,18078
2019/12/27,13:40:00,213.66,213.71,213.66,213.71,15230
2019/12/27,13:41:00,213.71,213.71,213.70,213.71,4772
2019/12/27,13:42:00,213.71,213.71,213.69,213.70,2968
2019/12/27,13:43:00,213.69,213.69,213.66,213.68,11102
2019/12/27,13:44:00,213.68,213.68,213.66,213.66,19249
2019/12/27,13:45:00,213.66,213.66,213.61,213.63,84795
2019/12/27,13:46:00,213.63,213.66,213.63,213.65,10276
2019/12/27,13:47:00,213.64,213.70,213.64,213.69,9738
2019/12/27,13:48:00,213.68,213.69,213.64,213.65,14793
2019/12/27,13:49:00,213.65,213.66,213.65,213.65,8188
2019/12/27,13:50:00,213.65,213.65,213.63,213.63,11716
2019/12/27,13:51:00,213.63,213.64,213.58,213.59,20966
2019/12/27,13:52:00,213.59,213.60,213.58,213.60,12526
2019/12/27,13:53:00,213.60,213.60,213.56,213.57,8708
2019/12/27,13:54:00,213.59,213.64,213.58,213.63,28831
2019/12/27,13:55:00,213.63,213.67,213.63,213.66,19103
2019/12/27,13:56:00,213.66,213.69,213.64,213.67,56997
2019/12/27,13:57:00,213.67,213.67,213.63,213.66,24954
2019/12/27,13:58:00,213.66,213.69,213.65,213.69,17384
2019/12/27,13:59:00,213.69,213.70,213.68,213.68,10833
2019/12/27,14:00:00,213.68,213.69,213.64,213.64,14116
2019/12/27,14:01:00,213.64,213.69,213.64,213.66,33691
2019/12/27,14:02:00,213.66,213.73,213.66,213.71,62511
2019/12/27,14:03:00,213.71,213.72,213.70,213.70,18252
2019/12/27,14:04:00,213.70,213.71,213.70,213.70,7009
2019/12/27,14:05:00,213.71,213.72,213.71,213.71,3640
2019/12/27,14:06:00,213.71,213.72,213.70,213.71,5476
2019/12/27,14:07:00,213.72,213.72,213.70,213.70,27898
2019/12/27,14:08:00,213.70,213.71,213.70,213.70,22285
2019/12/27,14:09:00,213.70,213.70,213.65,213.69,28852
2019/12/27,14:10:00,213.69,213.69,213.67,213.68,21799
2019/12/27,14:11:00,213.68,213.68,213.64,213.66,7688
2019/12/27,14:12:00,213.66,213.66,213.65,213.66,10443
2019/12/27,14:13:00,213.66,213.69,213.60,213.63,60003
2019/12/27,14:14:00,213.63,213.69,213.62,213.69,15765
2019/12/27,14:15:00,213.69,213.71,213.69,213.69,17833
2019/12/27,14:16:00,213.69,213.70,213.64,213.64,46996
2019/12/27,14:17:00,213.64,213.66,213.63,213.66,17031
2019/12/27,14:18:00,213.66,213.69,213.65,213.66,35586
2019/12/27,14:19:00,213.67,213.72,213.67,213.71,11711
2019/12/27,14:20:00,213.70,213.73,213.69,213.73,15326
2019/12/27,14:21:00,213.73,213.77,213.73,213.77,16272
2019/12/27,14:22:00,213.77,213.78,213.76,213.76,13873
2019/12/27,14:23:00,213.76,213.80,213.76,213.78,17300
2019/12/27,14:24:00,213.78,213.80,213.78,213.80,14865
2019/12/27,14:25:00,213.80,213.81,213.79,213.79,9941
2019/12/27,14:26:00,213.80,213.82,213.80,213.82,9024
2019/12/27,14:27:00,213.82,213.82,213.80,213.80,11582
2019/12/27,14:28:00,213.80,213.81,213.78,213.79,31649
2019/12/27,14:29:00,213.79,213.80,213.77,213.80,27324
2019/12/27,14:30:00,213.80,213.81,213.79,213.81,21816
2019/12/27,14:31:00,213.81,213.83,213.80,213.83,19441
2019/12/27,14:32:00,213.83,213.85,213.83,213.85,4189
2019/12/27,14:33:00,213.85,213.91,213.84,213.91,83662
2019/12/27,14:34:00,213.91,213.91,213.88,213.88,14974
2019/12/27,14:35:00,213.88,213.88,213.85,213.85,5540
2019/12/27,14:36:00,213.85,213.85,213.83,213.84,7015
2019/12/27,14:37:00,213.84,213.88,213.84,213.88,5699
2019/12/27,14:38:00,213.88,213.88,213.87,213.87,71932
2019/12/27,14:39:00,213.87,213.89,213.87,213.88,37517
2019/12/27,14:40:00,213.88,213.88,213.85,213.86,26721
2019/12/27,14:41:00,213.86,213.89,213.84,213.89,14732
2019/12/27,14:42:00,213.89,213.90,213.88,213.88,7937
2019/12/27,14:43:00,213.88,213.94,213.88,213.94,12234
2019/12/27,14:44:00,213.94,213.94,213.92,213.94,19891
2019/12/27,14:45:00,213.94,213.95,213.93,213.93,6489
2019/12/27,14:46:00,213.93,213.93,213.90,213.91,18256
2019/12/27,14:47:00,213.91,213.91,213.87,213.88,12696
2019/12/27,14:48:00,213.88,213.92,213.88,213.91,23310
2019/12/27,14:49:00,213.90,213.91,213.90,213.90,11197
2019/12/27,14:50:00,213.90,213.93,213.90,213.91,27192
2019/12/27,14:51:00,213.91,213.92,213.91,213.91,3797
2019/12/27,14:52:00,213.90,213.92,213.90,213.91,8375
2019/12/27,14:53:00,213.90,213.92,213.90,213.91,7334
2019/12/27,14:54:00,213.91,213.97,213.91,213.92,21490
2019/12/27,14:55:00,213.92,213.93,213.91,213.91,4262
2019/12/27,14:56:00,213.91,213.92,213.90,213.91,5377
2019/12/27,14:57:00,213.91,213.93,213.91,213.93,9341
2019/12/27,14:58:00,213.93,213.94,213.92,213.92,15912
2019/12/27,14:59:00,213.92,213.94,213.91,213.92,16065
2019/12/27,15:00:00,213.92,213.95,213.91,213.95,20850
2019/12/27,15:01:00,213.95,213.95,213.90,213.91,9212
2019/12/27,15:02:00,213.91,213.94,213.90,213.90,11679
2019/12/27,15:03:00,213.90,213.90,213.87,213.87,8064
2019/12/27,15:04:00,213.87,213.88,213.85,213.85,11800
2019/12/27,15:05:00,213.85,213.86,213.83,213.84,45162
2019/12/27,15:06:00,213.84,213.86,213.82,213.86,9000
2019/12/27,15:07:00,213.86,213.86,213.83,213.83,18721
2019/12/27,15:08:00,213.83,213.83,213.80,213.80,19939
2019/12/27,15:09:00,213.80,213.85,213.80,213.84,20781
2019/12/27,15:10:00,213.84,213.85,213.81,213.82,63574
2019/12/27,15:11:00,213.82,213.83,213.81,213.81,66458
2019/12/27,15:12:00,213.81,213.85,213.81,213.85,12243
2019/12/27,15:13:00,213.85,213.90,213.84,213.90,31609
2019/12/27,15:14:00,213.91,213.91,213.88,213.88,11056
2019/12/27,15:15:00,213.88,213.89,213.88,213.88,3993
2019/12/27,15:16:00,213.88,213.88,213.85,213.88,8720
2019/12/27,15:17:00,213.88,213.90,213.88,213.89,40440
2019/12/27,15:18:00,213.89,213.90,213.87,213.87,47094
2019/12/27,15:19:00,213.87,213.88,213.86,213.87,4507
2019/12/27,15:20:00,213.87,213.89,213.86,213.89,26408
2019/12/27,15:21:00,213.89,213.90,213.87,213.87,5187
2019/12/27,15:22:00,213.87,213.87,213.81,213.81,9824
2019/12/27,15:23:00,213.82,213.82,213.78,213.78,21913
2019/12/27,15:24:00,213.79,213.80,213.75,213.76,48334
2019/12/27,15:25:00,213.76,213.77,213.73,213.75,34017
2019/12/27,15:26:00,213.75,213.77,213.73,213.73,27234
2019/12/27,15:27:00,213.73,213.75,213.73,213.75,16190
2019/12/27,15:28:00,213.75,213.75,213.69,213.70,24110
2019/12/27,15:29:00,213.70,213.70,213.67,213.69,23029
2019/12/27,15:30:00,213.69,213.69,213.67,213.68,10379
2019/12/27,15:31:00,213.68,213.70,213.68,213.70,65875
2019/12/27,15:32:00,213.70,213.72,213.70,213.71,41756
2019/12/27,15:33:00,213.71,213.71,213.65,213.66,30446
2019/12/27,15:34:00,213.67,213.68,213.64,213.68,71741
2019/12/27,15:35:00,213.68,213.68,213.63,213.63,13256
2019/12/27,15:36:00,213.63,213.63,213.61,213.62,21773
2019/12/27,15:37:00,213.63,213.67,213.62,213.65,32889
2019/12/27,15:38:00,213.66,213.67,213.64,213.65,44468
2019/12/27,15:39:00,213.65,213.65,213.61,213.61,88333
2019/12/27,15:40:00,213.61,213.61,213.55,213.58,97220
2019/12/27,15:41:00,213.58,213.62,213.56,213.57,71175
2019/12/27,15:42:00,213.57,213.57,213.53,213.55,48330
2019/12/27,15:43:00,213.55,213.55,213.50,213.50,39482
2019/12/27,15:44:00,213.51,213.52,213.44,213.44,131071
2019/12/27,15:45:00,213.44,213.46,213.36,213.36,83211
2019/12/27,15:46:00,213.35,213.43,213.34,213.38,117101
2019/12/27,15:47:00,213.38,213.43,213.35,213.37,57897
2019/12/27,15:48:00,213.37,213.38,213.35,213.36,108249
2019/12/27,15:49:00,213.36,213.37,213.21,213.22,166396
2019/12/27,15:50:00,213.22,213.27,213.16,213.17,321377
2019/12/27,15:51:00,213.17,213.19,213.04,213.12,329091
2019/12/27,15:52:00,213.12,213.15,213.07,213.14,128928
2019/12/27,15:53:00,213.14,213.26,213.14,213.24,340212
2019/12/27,15:54:00,213.24,213.33,213.22,213.31,174461
2019/12/27,15:55:00,213.31,213.43,213.29,213.42,209869
2019/12/27,15:56:00,213.43,213.51,213.43,213.50,235534
2019/12/27,15:57:00,213.51,213.55,213.48,213.55,152890
2019/12/27,15:58:00,213.55,213.57,213.52,213.56,152753
2019/12/27,15:59:00,213.56,213.57,213.50,213.57,222777
2019/12/27,16:00:00,213.57,213.61,213.51,213.61,340022
2019/12/30,09:31:00,213.51,213.56,213.31,213.38,242572
2019/12/30,09:32:00,213.38,213.51,213.33,213.51,93798
2019/12/30,09:33:00,213.51,213.63,213.37,213.37,111714
2019/12/30,09:34:00,213.36,213.40,213.17,213.20,153394
2019/12/30,09:35:00,213.20,213.22,213.00,213.00,270353
2019/12/30,09:36:00,213.00,213.00,212.78,212.80,141581
2019/12/30,09:37:00,212.79,212.81,212.64,212.67,150095
2019/12/30,09:38:00,212.66,212.69,212.48,212.52,191408
2019/12/30,09:39:00,212.52,212.57,212.30,212.31,175608
2019/12/30,09:40:00,212.31,212.37,212.16,212.30,155087
2019/12/30,09:41:00,212.31,212.46,212.21,212.42,126702
2019/12/30,09:42:00,212.42,212.42,212.30,212.31,145338
2019/12/30,09:43:00,212.31,212.38,212.25,212.36,103369
2019/12/30,09:44:00,212.36,212.36,212.09,212.10,119615
2019/12/30,09:45:00,212.10,212.16,211.99,211.99,117209
2019/12/30,09:46:00,212.00,212.10,211.90,212.10,192048
2019/12/30,09:47:00,212.10,212.12,211.96,212.04,146784
2019/12/30,09:48:00,212.04,212.04,211.92,211.96,74061
2019/12/30,09:49:00,211.95,211.95,211.69,211.75,161535
2019/12/30,09:50:00,211.75,211.76,211.58,211.58,472915
2019/12/30,09:51:00,211.58,211.71,211.47,211.70,210910
2019/12/30,09:52:00,211.70,211.82,211.69,211.81,154148
2019/12/30,09:53:00,211.81,211.82,211.67,211.74,98327
2019/12/30,09:54:00,211.73,211.88,211.73,211.87,80211
2019/12/30,09:55:00,211.86,211.95,211.85,211.95,128543
2019/12/30,09:56:00,211.95,212.03,211.94,211.99,129327
2019/12/30,09:57:00,211.99,212.00,211.80,211.82,103195
2019/12/30,09:58:00,211.82,211.87,211.76,211.79,95038
2019/12/30,09:59:00,211.79,211.84,211.74,211.74,51029
2019/12/30,10:00:00,211.74,211.76,211.62,211.72,100395
2019/12/30,10:01:00,211.72,211.90,211.72,211.83,113913
2019/12/30,10:02:00,211.83,211.85,211.70,211.73,72845
2019/12/30,10:03:00,211.73,211.85,211.73,211.80,53806
2019/12/30,10:04:00,211.80,211.84,211.70,211.74,76039
2019/12/30,10:05:00,211.73,211.77,211.62,211.64,61003
2019/12/30,10:06:00,211.64,211.76,211.60,211.73,57361
2019/12/30,10:07:00,211.73,211.88,211.73,211.84,74252
2019/12/30,10:08:00,211.84,211.84,211.75,211.75,42496
2019/12/30,10:09:00,211.75,211.95,211.74,211.92,49495
2019/12/30,10:10:00,211.92,211.92,211.86,211.91,39555
2019/12/30,10:11:00,211.91,211.95,211.79,211.85,62331
2019/12/30,10:12:00,211.85,211.89,211.75,211.76,77138
2019/12/30,10:13:00,211.75,211.78,211.60,211.63,100599
2019/12/30,10:14:00,211.63,211.68,211.40,211.52,365804
2019/12/30,10:15:00,211.52,211.58,211.38,211.38,75632
2019/12/30,10:16:00,211.38,211.40,211.16,211.25,184573
2019/12/30,10:17:00,211.25,211.45,211.23,211.44,123299
2019/12/30,10:18:00,211.43,211.56,211.42,211.53,107181
2019/12/30,10:19:00,211.52,211.52,211.36,211.41,53847
2019/12/30,10:20:00,211.40,211.47,211.38,211.45,60494
2019/12/30,10:21:00,211.46,211.62,211.37,211.59,68137
2019/12/30,10:22:00,211.59,211.68,211.57,211.63,56928
2019/12/30,10:23:00,211.63,211.63,211.53,211.57,42415
2019/12/30,10:24:00,211.57,211.60,211.50,211.55,99701
2019/12/30,10:25:00,211.55,211.55,211.47,211.50,35358
2019/12/30,10:26:00,211.49,211.53,211.45,211.47,41711
2019/12/30,10:27:00,211.48,211.51,211.37,211.38,97217
2019/12/30,10:28:00,211.39,211.45,211.37,211.38,51004
2019/12/30,10:29:00,211.38,211.55,211.36,211.53,54477
2019/12/30,10:30:00,211.53,211.68,211.46,211.66,77862
2019/12/30,10:31:00,211.67,211.68,211.55,211.63,50195
2019/12/30,10:32:00,211.62,211.66,211.59,211.64,43888
2019/12/30,10:33:00,211.64,211.64,211.52,211.55,46615
2019/12/30,10:34:00,211.55,211.58,211.52,211.57,41399
2019/12/30,10:35:00,211.57,211.58,211.50,211.50,45625
2019/12/30,10:36:00,211.50,211.59,211.47,211.57,34481
2019/12/30,10:37:00,211.57,211.70,211.57,211.65,46616
2019/12/30,10:38:00,211.65,211.65,211.57,211.62,43103
2019/12/30,10:39:00,211.63,211.71,211.63,211.71,39458
2019/12/30,10:40:00,211.71,211.84,211.70,211.83,60010
2019/12/30,10:41:00,211.83,211.84,211.77,211.77,31350
2019/12/30,10:42:00,211.78,211.84,211.75,211.84,42218
2019/12/30,10:43:00,211.83,211.98,211.83,211.95,95319
2019/12/30,10:44:00,211.95,211.99,211.89,211.96,41584
2019/12/30,10:45:00,211.96,211.96,211.88,211.88,32515
2019/12/30,10:46:00,211.90,211.93,211.87,211.90,33861
2019/12/30,10:47:00,211.90,211.94,211.88,211.93,35663
2019/12/30,10:48:00,211.93,211.93,211.88,211.88,27349
2019/12/30,10:49:00,211.88,211.91,211.82,211.82,21920
2019/12/30,10:50:00,211.82,211.88,211.81,211.81,41893
2019/12/30,10:51:00,211.81,211.84,211.75,211.75,103971
2019/12/30,10:52:00,211.75,211.76,211.70,211.75,26778
2019/12/30,10:53:00,211.76,211.84,211.74,211.82,27814
2019/12/30,10:54:00,211.82,211.85,211.79,211.85,19111
2019/12/30,10:55:00,211.85,211.92,211.85,211.92,35886
2019/12/30,10:56:00,211.90,211.96,211.87,211.95,23884
2019/12/30,10:57:00,211.95,211.96,211.85,211.86,33605
2019/12/30,10:58:00,211.87,211.87,211.78,211.81,39595
2019/12/30,10:59:00,211.81,211.91,211.81,211.87,42724
2019/12/30,11:00:00,211.88,211.91,211.83,211.91,23968
2019/12/30,11:01:00,211.91,211.93,211.82,211.82,36910
2019/12/30,11:02:00,211.82,211.85,211.79,211.82,25158
2019/12/30,11:03:00,211.82,211.82,211.71,211.72,32151
2019/12/30,11:04:00,211.72,211.75,211.62,211.66,263398
2019/12/30,11:05:00,211.66,211.70,211.63,211.67,19718
2019/12/30,11:06:00,211.67,211.73,211.67,211.72,50846
2019/12/30,11:07:00,211.71,211.71,211.63,211.64,12294
2019/12/30,11:08:00,211.64,211.65,211.59,211.64,73019
2019/12/30,11:09:00,211.63,211.68,211.59,211.62,19865
2019/12/30,11:10:00,211.62,211.65,211.60,211.61,17512
2019/12/30,11:11:00,211.61,211.67,211.60,211.64,34383
2019/12/30,11:12:00,211.64,211.73,211.63,211.70,39349
2019/12/30,11:13:00,211.70,211.82,211.70,211.82,44375
2019/12/30,11:14:00,211.81,211.86,211.79,211.83,15723
2019/12/30,11:15:00,211.83,211.91,211.83,211.88,50444
2019/12/30,11:16:00,211.88,211.92,211.88,211.92,11533
2019/12/30,11:17:00,211.92,211.98,211.92,211.97,21161
2019/12/30,11:18:00,211.97,212.05,211.96,212.03,33222
2019/12/30,11:19:00,212.03,212.09,212.01,212.01,30587
2019/12/30,11:20:00,212.01,212.08,212.01,212.08,70344
2019/12/30,11:21:00,212.08,212.08,212.01,212.01,15035
2019/12/30,11:22:00,212.01,212.13,212.01,212.12,84716
2019/12/30,11:23:00,212.12,212.22,212.12,212.16,51698
2019/12/30,11:24:00,212.17,212.21,212.16,212.19,15532
2019/12/30,11:25:00,212.19,212.23,212.19,212.23,13533
2019/12/30,11:26:00,212.23,212.23,212.15,212.17,25596
2019/12/30,11:27:00,212.17,212.19,212.14,212.19,31263
2019/12/30,11:28:00,212.20,212.23,212.12,212.14,53472
2019/12/30,11:29:00,212.14,212.14,212.11,212.12,50146
2019/12/30,11:30:00,212.12,212.19,212.12,212.17,29390
2019/12/30,11:31:00,212.17,212.19,212.13,212.15,15531
2019/12/30,11:32:00,212.15,212.15,212.07,212.09,46334
2019/12/30,11:33:00,212.09,212.11,212.05,212.06,56686
2019/12/30,11:34:00,212.06,212.12,212.06,212.11,15038
2019/12/30,11:35:00,212.12,212.15,212.07,212.07,14820
2019/12/30,11:36:00,212.07,212.15,212.07,212.15,9933
2019/12/30,11:37:00,212.15,212.20,212.15,212.19,18632
2019/12/30,11:38:00,212.20,212.20,212.14,212.15,14082
2019/12/30,11:39:00,212.14,212.14,212.10,212.13,37451
2019/12/30,11:40:00,212.14,212.15,212.13,212.15,11726
2019/12/30,11:41:00,212.15,212.17,212.10,212.11,10949
2019/12/30,11:42:00,212.11,212.14,212.05,212.05,232141
2019/12/30,11:43:00,212.07,212.09,212.04,212.06,46895
2019/12/30,11:44:00,212.06,212.12,212.05,212.11,12395
2019/12/30,11:45:00,212.12,212.27,212.11,212.22,25302
2019/12/30,11:46:00,212.21,212.29,212.19,212.29,17275
2019/12/30,11:47:00,212.30,212.31,212.22,212.23,16680
2019/12/30,11:48:00,212.23,212.28,212.22,212.28,9811
2019/12/30,11:49:00,212.28,212.34,212.27,212.33,28835
2019/12/30,11:50:00,212.33,212.34,212.29,212.31,15670
2019/12/30,11:51:00,212.31,212.33,212.26,212.29,21343
2019/12/30,11:52:00,212.29,212.33,212.29,212.31,19326
2019/12/30,11:53:00,212.30,212.32,212.29,212.32,11153
2019/12/30,11:54:00,212.32,212.32,212.30,212.31,11510
2019/12/30,11:55:00,212.31,212.32,212.29,212.30,19636
2019/12/30,11:56:00,212.31,212.31,212.22,212.23,24990
2019/12/30,11:57:00,212.23,212.30,212.23,212.30,45899
2019/12/30,11:58:00,212.30,212.34,212.27,212.27,9621
2019/12/30,11:59:00,212.27,212.29,212.25,212.25,38943
2019/12/30,12:00:00,212.26,212.28,212.25,212.27,116266
2019/12/30,12:01:00,212.26,212.30,212.24,212.28,19131
2019/12/30,12:02:00,212.28,212.30,212.26,212.28,21433
2019/12/30,12:03:00,212.28,212.37,212.28,212.31,43979
2019/12/30,12:04:00,212.32,212.35,212.31,212.35,8185
2019/12/30,12:05:00,212.35,212.38,212.33,212.34,15441
2019/12/30,12:06:00,212.34,212.36,212.32,212.35,42447
2019/12/30,12:07:00,212.35,212.42,212.35,212.39,23822
2019/12/30,12:08:00,212.39,212.44,212.38,212.40,13071
2019/12/30,12:09:00,212.40,212.46,212.40,212.44,64502
2019/12/30,12:10:00,212.44,212.46,212.42,212.45,45080
2019/12/30,12:11:00,212.45,212.45,212.41,212.41,20064
2019/12/30,12:12:00,212.41,212.46,212.41,212.45,25163
2019/12/30,12:13:00,212.45,212.46,212.44,212.44,15303
2019/12/30,12:14:00,212.44,212.45,212.41,212.41,15648
2019/12/30,12:15:00,212.41,212.44,212.41,212.41,21373
2019/12/30,12:16:00,212.41,212.52,212.41,212.50,34319
2019/12/30,12:17:00,212.50,212.51,212.45,212.46,23949
2019/12/30,12:18:00,212.46,212.48,212.44,212.47,21324
2019/12/30,12:19:00,212.47,212.48,212.40,212.40,41043
2019/12/30,12:20:00,212.40,212.43,212.39,212.39,18325
2019/12/30,12:21:00,212.39,212.43,212.38,212.40,15269
2019/12/30,12:22:00,212.40,212.40,212.39,212.39,8683
2019/12/30,12:23:00,212.39,212.39,212.34,212.34,20848
2019/12/30,12:24:00,212.34,212.37,212.33,212.34,7604
2019/12/30,12:25:00,212.34,212.37,212.34,212.37,9782
2019/12/30,12:26:00,212.37,212.46,212.37,212.45,23321
2019/12/30,12:27:00,212.46,212.54,212.46,212.53,40726
2019/12/30,12:28:00,212.53,212.54,212.49,212.51,32179
2019/12/30,12:29:00,212.51,212.54,212.49,212.53,18061
2019/12/30,12:30:00,212.53,212.57,212.53,212.54,10570
2019/12/30,12:31:00,212.54,212.61,212.54,212.61,47694
2019/12/30,12:32:00,212.60,212.62,212.58,212.60,23714
2019/12/30,12:33:00,212.62,212.64,212.58,212.64,20528
2019/12/30,12:34:00,212.64,212.67,212.60,212.61,22131
2019/12/30,12:35:00,212.61,212.65,212.57,212.64,12142
2019/12/30,12:36:00,212.64,212.67,212.63,212.63,13251
2019/12/30,12:37:00,212.63,212.67,212.63,212.67,54179
2019/12/30,12:38:00,212.67,212.68,212.64,212.64,42843
2019/12/30,12:39:00,212.64,212.66,212.59,212.66,45316
2019/12/30,12:40:00,212.67,212.69,212.66,212.67,15064
2019/12/30,12:41:00,212.67,212.69,212.60,212.64,25621
2019/12/30,12:42:00,212.64,212.65,212.60,212.61,5553
2019/12/30,12:43:00,212.61,212.64,212.60,212.63,13363
2019/12/30,12:44:00,212.64,212.68,212.63,212.64,5804
2019/12/30,12:45:00,212.66,212.66,212.61,212.62,6910
2019/12/30,12:46:00,212.63,212.70,212.63,212.70,18360
2019/12/30,12:47:00,212.70,212.71,212.64,212.67,21207
2019/12/30,12:48:00,212.67,212.69,212.66,212.68,10045
2019/12/30,12:49:00,212.68,212.68,212.62,212.62,10426
2019/12/30,12:50:00,212.62,212.65,212.61,212.63,14424
2019/12/30,12:51:00,212.63,212.69,212.63,212.69,13503
2019/12/30,12:52:00,212.69,212.70,212.67,212.69,33778
2019/12/30,12:53:00,212.69,212.74,212.69,212.73,21959
2019/12/30,12:54:00,212.73,212.73,212.68,212.69,13349
2019/12/30,12:55:00,212.69,212.71,212.68,212.68,11282
2019/12/30,12:56:00,212.68,212.76,212.68,212.72,25426
2019/12/30,12:57:00,212.73,212.73,212.67,212.69,86871
2019/12/30,12:58:00,212.68,212.70,212.68,212.68,16152
2019/12/30,12:59:00,212.69,212.70,212.65,212.66,24172
2019/12/30,13:00:00,212.67,212.68,212.64,212.65,9568
2019/12/30,13:01:00,212.62,212.67,212.62,212.64,49455
2019/12/30,13:02:00,212.64,212.68,212.64,212.68,50334
2019/12/30,13:03:00,212.68,212.70,212.66,212.67,14249
2019/12/30,13:04:00,212.67,212.67,212.61,212.61,13446
2019/12/30,13:05:00,212.61,212.62,212.48,212.49,86322
2019/12/30,13:06:00,212.51,212.56,212.49,212.56,53578
2019/12/30,13:07:00,212.57,212.59,212.55,212.56,17241
2019/12/30,13:08:00,212.56,212.56,212.52,212.52,13604
2019/12/30,13:09:00,212.52,212.53,212.50,212.53,24390
2019/12/30,13:10:00,212.53,212.53,212.50,212.50,11630
2019/12/30,13:11:00,212.51,212.54,212.49,212.54,16268
2019/12/30,13:12:00,212.54,212.60,212.54,212.60,31413
2019/12/30,13:13:00,212.59,212.60,212.57,212.57,19268
2019/12/30,13:14:00,212.57,212.60,212.56,212.58,12849
2019/12/30,13:15:00,212.58,212.59,212.56,212.58,19494
2019/12/30,13:16:00,212.58,212.63,212.57,212.59,51732
2019/12/30,13:17:00,212.59,212.62,212.59,212.60,11129
2019/12/30,13:18:00,212.61,212.61,212.55,212.55,16477
2019/12/30,13:19:00,212.55,212.57,212.49,212.49,35865
2019/12/30,13:20:00,212.50,212.53,212.49,212.52,36712
2019/12/30,13:21:00,212.51,212.53,212.45,212.45,25008
2019/12/30,13:22:00,212.45,212.49,212.45,212.48,16959
2019/12/30,13:23:00,212.48,212.56,212.48,212.54,10698
2019/12/30,13:24:00,212.55,212.57,212.52,212.53,17997
2019/12/30,13:25:00,212.53,212.55,212.51,212.53,25520
2019/12/30,13:26:00,212.53,212.55,212.50,212.51,11684
2019/12/30,13:27:00,212.52,212.54,212.52,212.53,8080
2019/12/30,13:28:00,212.53,212.56,212.53,212.54,16428
2019/12/30,13:29:00,212.54,212.54,212.51,212.52,6453
2019/12/30,13:30:00,212.52,212.52,212.45,212.46,70510
2019/12/30,13:31:00,212.46,212.49,212.45,212.45,15195
2019/12/30,13:32:00,212.45,212.50,212.45,212.48,15172
2019/12/30,13:33:00,212.47,212.48,212.45,212.48,7321
2019/12/30,13:34:00,212.48,212.49,212.46,212.47,14485
2019/12/30,13:35:00,212.47,212.47,212.45,212.46,6686
2019/12/30,13:36:00,212.46,212.50,212.46,212.50,13986
2019/12/30,13:37:00,212.51,212.55,212.51,212.53,18378
2019/12/30,13:38:00,212.53,212.55,212.50,212.52,23703
2019/12/30,13:39:00,212.53,212.55,212.51,212.51,21646
2019/12/30,13:40:00,212.51,212.55,212.49,212.55,19791
2019/12/30,13:41:00,212.55,212.58,212.55,212.55,17452
2019/12/30,13:42:00,212.55,212.55,212.52,212.52,14343
2019/12/30,13:43:00,212.52,212.53,212.51,212.52,8942
2019/12/30,13:44:00,212.52,212.53,212.51,212.53,7147
2019/12/30,13:45:00,212.54,212.54,212.52,212.53,3716
2019/12/30,13:46:00,212.53,212.58,212.53,212.57,14031
2019/12/30,13:47:00,212.57,212.58,212.56,212.56,15482
2019/12/30,13:48:00,212.56,212.56,212.49,212.51,29696
2019/12/30,13:49:00,212.50,212.50,212.43,212.46,24020
2019/12/30,13:50:00,212.46,212.50,212.44,212.47,14896
2019/12/30,13:51:00,212.47,212.54,212.47,212.50,22486
2019/12/30,13:52:00,212.50,212.56,212.50,212.56,16278
2019/12/30,13:53:00,212.56,212.61,212.55,212.56,43318
2019/12/30,13:54:00,212.56,212.56,212.51,212.52,15700
2019/12/30,13:55:00,212.52,212.53,212.51,212.52,34235
2019/12/30,13:56:00,212.52,212.57,212.52,212.57,37096
2019/12/30,13:57:00,212.57,212.57,212.55,212.56,37585
2019/12/30,13:58:00,212.56,212.61,212.56,212.61,46345
2019/12/30,13:59:00,212.61,212.65,212.60,212.63,56834
2019/12/30,14:00:00,212.63,212.63,212.60,212.61,27537
2019/12/30,14:01:00,212.61,212.62,212.55,212.55,72576
2019/12/30,14:02:00,212.54,212.55,212.42,212.44,80480
2019/12/30,14:03:00,212.44,212.44,212.32,212.32,48494
2019/12/30,14:04:00,212.31,212.35,212.30,212.33,119303
2019/12/30,14:05:00,212.34,212.39,212.34,212.34,16709
2019/12/30,14:06:00,212.34,212.34,212.30,212.31,34136
2019/12/30,14:07:00,212.31,212.33,212.30,212.31,18096
2019/12/30,14:08:00,212.31,212.35,212.31,212.33,7445
2019/12/30,14:09:00,212.32,212.38,212.32,212.36,15775
2019/12/30,14:10:00,212.36,212.36,212.34,212.35,11833
2019/12/30,14:11:00,212.35,212.37,212.32,212.33,7735
2019/12/30,14:12:00,212.33,212.37,212.32,212.37,6216
2019/12/30,14:13:00,212.37,212.37,212.34,212.35,8555
2019/12/30,14:14:00,212.35,212.36,212.31,212.34,41774
2019/12/30,14:15:00,212.34,212.34,212.28,212.32,23524
2019/12/30,14:16:00,212.32,212.35,212.31,212.32,16380
2019/12/30,14:17:00,212.32,212.33,212.30,212.31,8544
2019/12/30,14:18:00,212.31,212.33,212.29,212.33,26401
2019/12/30,14:19:00,212.33,212.34,212.30,212.34,8338
2019/12/30,14:20:00,212.34,212.35,212.34,212.34,5815
2019/12/30,14:21:00,212.35,212.35,212.31,212.33,9889
2019/12/30,14:22:00,212.33,212.33,212.29,212.29,9343
2019/12/30,14:23:00,212.29,212.30,212.29,212.30,6496
2019/12/30,14:24:00,212.30,212.32,212.28,212.30,14219
2019/12/30,14:25:00,212.30,212.30,212.19,212.19,25214
2019/12/30,14:26:00,212.19,212.28,212.19,212.25,40225
2019/12/30,14:27:00,212.24,212.25,212.23,212.23,14885
2019/12/30,14:28:00,212.23,212.25,212.18,212.19,16054
2019/12/30,14:29:00,212.19,212.22,212.18,212.22,13601
2019/12/30,14:30:00,212.22,212.28,212.20,212.26,23918
2019/12/30,14:31:00,212.26,212.26,212.20,212.20,12025
2019/12/30,14:32:00,212.20,212.20,212.17,212.18,35842
2019/12/30,14:33:00,212.18,212.19,212.15,212.17,16591
2019/12/30,14:34:00,212.17,212.19,212.16,212.19,7284
2019/12/30,14:35:00,212.19,212.21,212.17,212.19,24765
2019/12/30,14:36:00,212.19,212.21,212.18,212.19,15116
2019/12/30,14:37:00,212.19,212.22,212.19,212.19,34137
2019/12/30,14:38:00,212.19,212.20,212.15,212.15,11825
2019/12/30,14:39:00,212.15,212.19,212.12,212.19,15077
2019/12/30,14:40:00,212.19,212.20,212.18,212.18,10523
2019/12/30,14:41:00,212.19,212.22,212.14,212.18,68863
2019/12/30,14:42:00,212.18,212.26,212.17,212.23,42472
2019/12/30,14:43:00,212.23,212.25,212.22,212.25,12775
2019/12/30,14:44:00,212.25,212.27,212.23,212.24,5486
2019/12/30,14:45:00,212.24,212.24,212.22,212.23,11529
2019/12/30,14:46:00,212.23,212.23,212.19,212.19,12202
2019/12/30,14:47:00,212.19,212.19,212.15,212.16,13903
2019/12/30,14:48:00,212.17,212.20,212.16,212.19,17524
2019/12/30,14:49:00,212.19,212.24,212.19,212.22,30183
2019/12/30,14:50:00,212.22,212.28,212.22,212.25,22877
2019/12/30,14:51:00,212.25,212.26,212.23,212.25,12154
2019/12/30,14:52:00,212.25,212.26,212.23,212.24,13784
2019/12/30,14:53:00,212.24,212.25,212.23,212.24,9342
2019/12/30,14:54:00,212.24,212.24,212.20,212.21,10445
2019/12/30,14:55:00,212.21,212.24,212.21,212.21,9927
2019/12/30,14:56:00,212.21,212.27,212.18,212.27,11262
2019/12/30,14:57:00,212.27,212.27,212.25,212.25,11311
2019/12/30,14:58:00,212.25,212.26,212.23,212.24,2603
2019/12/30,14:59:00,212.23,212.23,212.20,212.22,5394
2019/12/30,15:00:00,212.22,212.22,212.17,212.19,11726
2019/12/30,15:01:00,212.19,212.20,212.17,212.18,18644
2019/12/30,15:02:00,212.19,212.19,212.15,212.17,10649
2019/12/30,15:03:00,212.16,212.16,212.10,212.12,66602
2019/12/30,15:04:00,212.12,212.16,212.12,212.14,16388
2019/12/30,15:05:00,212.14,212.27,212.13,212.26,67074
2019/12/30,15:06:00,212.26,212.32,212.22,212.32,43544
2019/12/30,15:07:00,212.32,212.32,212.28,212.30,20780
2019/12/30,15:08:00,212.30,212.32,212.26,212.31,40693
2019/12/30,15:09:00,212.31,212.33,212.29,212.30,17642
2019/12/30,15:10:00,212.30,212.30,212.26,212.26,10503
2019/12/30,15:11:00,212.26,212.29,212.25,212.27,32973
2019/12/30,15:12:00,212.27,212.29,212.26,212.28,12789
2019/12/30,15:13:00,212.28,212.29,212.26,212.26,12690
2019/12/30,15:14:00,212.26,212.27,212.25,212.26,3667
2019/12/30,15:15:00,212.25,212.26,212.24,212.26,12986
2019/12/30,15:16:00,212.26,212.30,212.25,212.30,16455
2019/12/30,15:17:00,212.30,212.31,212.29,212.30,80330
2019/12/30,15:18:00,212.30,212.33,212.30,212.33,49084
2019/12/30,15:19:00,212.33,212.35,212.31,212.32,26930
2019/12/30,15:20:00,212.31,212.31,212.27,212.28,12406
2019/12/30,15:21:00,212.29,212.36,212.28,212.34,31714
2019/12/30,15:22:00,212.34,212.37,212.34,212.36,23047
2019/12/30,15:23:00,212.36,212.38,212.34,212.37,821206
2019/12/30,15:24:00,212.37,212.38,212.32,212.33,43820
2019/12/30,15:25:00,212.33,212.36,212.31,212.35,15491
2019/12/30,15:26:00,212.35,212.37,212.34,212.35,24752
2019/12/30,15:27:00,212.35,212.38,212.32,212.32,18051
2019/12/30,15:28:00,212.31,212.39,212.31,212.39,11470
2019/12/30,15:29:00,212.39,212.39,212.35,212.38,11152
2019/12/30,15:30:00,212.38,212.38,212.35,212.37,16231
2019/12/30,15:31:00,212.37,212.42,212.37,212.38,23493
2019/12/30,15:32:00,212.39,212.39,212.37,212.39,14205
2019/12/30,15:33:00,212.39,212.39,212.35,212.36,10864
2019/12/30,15:34:00,212.36,212.36,212.26,212.26,17730
2019/12/30,15:35:00,212.26,212.26,212.17,212.21,81887
2019/12/30,15:36:00,212.21,212.33,212.20,212.26,90543
2019/12/30,15:37:00,212.26,212.29,212.23,212.25,22500
2019/12/30,15:38:00,212.25,212.26,212.22,212.22,17359
2019/12/30,15:39:00,212.22,212.24,212.21,212.21,21829
2019/12/30,15:40:00,212.21,212.26,212.20,212.25,26756
2019/12/30,15:41:00,212.25,212.29,212.20,212.20,37563
2019/12/30,15:42:00,212.20,212.23,212.16,212.18,27481
2019/12/30,15:43:00,212.18,212.19,212.16,212.19,48416
2019/12/30,15:44:00,212.19,212.19,212.17,212.17,27828
2019/12/30,15:45:00,212.17,212.22,212.15,212.21,43459
2019/12/30,15:46:00,212.21,212.25,212.18,212.20,24344
2019/12/30,15:47:00,212.20,212.20,212.13,212.17,41934
2019/12/30,15:48:00,212.16,212.17,212.08,212.12,50186
2019/12/30,15:49:00,212.12,212.15,212.12,212.15,27138
2019/12/30,15:50:00,212.14,212.23,212.14,212.20,56511
2019/12/30,15:51:00,212.20,212.21,212.05,212.10,109433
2019/12/30,15:52:00,212.10,212.11,212.08,212.09,29130
2019/12/30,15:53:00,212.09,212.10,212.05,212.05,40531
2019/12/30,15:54:00,212.05,212.10,212.05,212.09,41026
2019/12/30,15:55:00,212.09,212.15,212.05,212.06,109428
2019/12/30,15:56:00,212.06,212.06,212.00,212.02,86597
2019/12/30,15:57:00,212.02,212.13,211.98,212.09,323385
2019/12/30,15:58:00,212.09,212.12,212.03,212.04,93944
2019/12/30,15:59:00,212.03,212.06,211.94,211.95,92631
2019/12/30,16:00:00,211.94,212.22,211.89,212.21,272012
2019/12/31,09:31:00,211.62,211.62,211.33,211.34,227519
2019/12/31,09:32:00,211.34,211.43,211.20,211.43,235059
2019/12/31,09:33:00,211.44,211.99,211.43,211.99,459371
2019/12/31,09:34:00,211.98,212.04,211.86,211.89,282451
2019/12/31,09:35:00,211.90,211.91,211.76,211.85,119190
2019/12/31,09:36:00,211.85,212.20,211.85,212.16,319246
2019/12/31,09:37:00,212.17,212.40,212.17,212.39,204226
2019/12/31,09:38:00,212.40,212.42,212.26,212.28,80506
2019/12/31,09:39:00,212.29,212.51,212.28,212.43,136605
2019/12/31,09:40:00,212.44,212.44,212.33,212.33,37288
2019/12/31,09:41:00,212.32,212.37,212.20,212.23,77605
2019/12/31,09:42:00,212.23,212.27,212.20,212.23,105597
2019/12/31,09:43:00,212.23,212.34,212.21,212.31,66389
2019/12/31,09:44:00,212.31,212.33,212.14,212.21,83975
2019/12/31,09:45:00,212.19,212.25,212.18,212.20,54082
2019/12/31,09:46:00,212.20,212.30,212.19,212.23,47407
2019/12/31,09:47:00,212.22,212.31,212.22,212.28,28982
2019/12/31,09:48:00,212.28,212.42,212.26,212.41,73472
2019/12/31,09:49:00,212.41,212.43,212.37,212.39,67551
2019/12/31,09:50:00,212.39,212.52,212.39,212.47,49190
2019/12/31,09:51:00,212.46,212.46,212.34,212.34,48970
2019/12/31,09:52:00,212.34,212.35,212.21,212.23,40764
2019/12/31,09:53:00,212.23,212.31,212.23,212.27,117545
2019/12/31,09:54:00,212.27,212.28,212.24,212.27,20671
2019/12/31,09:55:00,212.28,212.30,212.23,212.24,25698
2019/12/31,09:56:00,212.24,212.27,212.20,212.24,32162
2019/12/31,09:57:00,212.24,212.32,212.24,212.29,45879
2019/12/31,09:58:00,212.29,212.34,212.27,212.33,20299
2019/12/31,09:59:00,212.34,212.34,212.29,212.30,13319
2019/12/31,10:00:00,212.30,212.30,212.26,212.28,30745
2019/12/31,10:01:00,212.29,212.39,212.17,212.26,59248
2019/12/31,10:02:00,212.26,212.30,212.18,212.21,33675
2019/12/31,10:03:00,212.20,212.20,212.00,212.06,40925
2019/12/31,10:04:00,212.06,212.11,212.01,212.01,80683
2019/12/31,10:05:00,211.99,212.03,211.94,211.98,54729
2019/12/31,10:06:00,211.98,212.00,211.87,211.93,56193
2019/12/31,10:07:00,211.92,211.92,211.77,211.82,67754
2019/12/31,10:08:00,211.82,211.85,211.77,211.85,94318
2019/12/31,10:09:00,211.85,211.96,211.85,211.96,39423
2019/12/31,10:10:00,211.96,211.97,211.88,211.95,53224
2019/12/31,10:11:00,211.95,211.98,211.93,211.96,13576
2019/12/31,10:12:00,211.96,211.98,211.92,211.98,28939
2019/12/31,10:13:00,211.98,212.06,211.98,212.04,123999
2019/12/31,10:14:00,212.04,212.06,211.95,211.95,48016
2019/12/31,10:15:00,211.97,212.04,211.90,212.02,44952
2019/12/31,10:16:00,212.03,212.10,212.00,212.09,28056
2019/12/31,10:17:00,212.09,212.10,212.06,212.06,40655
2019/12/31,10:18:00,212.07,212.12,212.07,212.09,34115
2019/12/31,10:19:00,212.09,212.12,212.08,212.09,22469
2019/12/31,10:20:00,212.09,212.13,212.08,212.10,22411
2019/12/31,10:21:00,212.10,212.10,211.99,211.99,84576
2019/12/31,10:22:00,212.00,212.04,212.00,212.01,19360
2019/12/31,10:23:00,212.01,212.09,212.01,212.06,10359
2019/12/31,10:24:00,212.06,212.06,212.01,212.05,21566
2019/12/31,10:25:00,212.05,212.08,212.01,212.02,61896
2019/12/31,10:26:00,212.02,212.04,211.99,212.02,17101
2019/12/31,10:27:00,212.02,212.04,212.01,212.03,36072
2019/12/31,10:28:00,212.04,212.07,211.96,211.97,41446
2019/12/31,10:29:00,211.97,211.97,211.84,211.86,60484
2019/12/31,10:30:00,211.86,211.87,211.82,211.82,39795
2019/12/31,10:31:00,211.82,211.88,211.77,211.83,279857
2019/12/31,10:32:00,211.83,211.84,211.77,211.77,25092
2019/12/31,10:33:00,211.78,211.85,211.78,211.85,23562
2019/12/31,10:34:00,211.86,211.86,211.81,211.85,32642
2019/12/31,10:35:00,211.85,211.85,211.80,211.80,25804
2019/12/31,10:36:00,211.80,211.92,211.80,211.90,37906
2019/12/31,10:37:00,211.91,211.95,211.89,211.92,18343
2019/12/31,10:38:00,211.92,211.97,211.92,211.95,14434
2019/12/31,10:39:00,211.96,211.96,211.89,211.91,29290
2019/12/31,10:40:00,211.91,211.94,211.87,211.87,30714
2019/12/31,10:41:00,211.87,211.90,211.84,211.87,21224
2019/12/31,10:42:00,211.87,211.88,211.82,211.82,23523
2019/12/31,10:43:00,211.82,211.90,211.80,211.89,53844
2019/12/31,10:44:00,211.89,211.90,211.82,211.84,39268
2019/12/31,10:45:00,211.84,211.85,211.79,211.80,22766
2019/12/31,10:46:00,211.80,211.80,211.66,211.72,57968
2019/12/31,10:47:00,211.72,211.84,211.72,211.78,35074
2019/12/31,10:48:00,211.78,211.79,211.73,211.76,27698
2019/12/31,10:49:00,211.74,211.74,211.67,211.67,27859
2019/12/31,10:50:00,211.67,211.74,211.66,211.70,21891
2019/12/31,10:51:00,211.70,211.70,211.60,211.63,22906
2019/12/31,10:52:00,211.62,211.66,211.62,211.64,13543
2019/12/31,10:53:00,211.64,211.65,211.60,211.62,41802
2019/12/31,10:54:00,211.63,211.73,211.62,211.72,19682
2019/12/31,10:55:00,211.72,211.76,211.69,211.76,62785
2019/12/31,10:56:00,211.76,211.81,211.69,211.72,73938
2019/12/31,10:57:00,211.72,211.73,211.68,211.70,20012
2019/12/31,10:58:00,211.70,211.74,211.70,211.74,28652
2019/12/31,10:59:00,211.74,211.75,211.70,211.72,22678
2019/12/31,11:00:00,211.72,211.73,211.66,211.67,34324
2019/12/31,11:01:00,211.66,211.75,211.63,211.75,155566
2019/12/31,11:02:00,211.75,211.85,211.75,211.85,77700
2019/12/31,11:03:00,211.85,211.85,211.76,211.81,59292
2019/12/31,11:04:00,211.81,211.82,211.76,211.78,21671
2019/12/31,11:05:00,211.79,211.87,211.79,211.87,56160
2019/12/31,11:06:00,211.86,211.92,211.85,211.91,53884
2019/12/31,11:07:00,211.91,211.92,211.85,211.88,30558
2019/12/31,11:08:00,211.88,211.90,211.85,211.85,14948
2019/12/31,11:09:00,211.85,211.89,211.84,211.88,67853
2019/12/31,11:10:00,211.88,211.88,211.84,211.85,20164
2019/12/31,11:11:00,211.85,211.88,211.84,211.88,21808
2019/12/31,11:12:00,211.88,211.94,211.87,211.92,49162
2019/12/31,11:13:00,211.92,211.92,211.81,211.88,39906
2019/12/31,11:14:00,211.88,211.90,211.79,211.81,43122
2019/12/31,11:15:00,211.81,211.88,211.81,211.82,34889
2019/12/31,11:16:00,211.83,211.87,211.80,211.82,42484
2019/12/31,11:17:00,211.79,211.80,211.75,211.75,28631
2019/12/31,11:18:00,211.74,211.78,211.71,211.77,51649
2019/12/31,11:19:00,211.77,211.81,211.77,211.78,13364
2019/12/31,11:20:00,211.78,211.85,211.77,211.85,19677
2019/12/31,11:21:00,211.85,211.89,211.85,211.88,22329
2019/12/31,11:22:00,211.87,211.87,211.80,211.82,31865
2019/12/31,11:23:00,211.82,211.82,211.74,211.77,219454
2019/12/31,11:24:00,211.76,211.80,211.76,211.79,14964
2019/12/31,11:25:00,211.79,211.81,211.76,211.77,8895
2019/12/31,11:26:00,211.77,211.81,211.75,211.75,39493
2019/12/31,11:27:00,211.75,211.78,211.75,211.77,23527
2019/12/31,11:28:00,211.77,211.79,211.70,211.70,42833
2019/12/31,11:29:00,211.70,211.72,211.68,211.71,38933
2019/12/31,11:30:00,211.71,211.71,211.68,211.68,12583
2019/12/31,11:31:00,211.68,211.68,211.61,211.64,93377
2019/12/31,11:32:00,211.63,211.63,211.60,211.60,16514
2019/12/31,11:33:00,211.61,211.62,211.56,211.58,23403
2019/12/31,11:34:00,211.58,211.60,211.52,211.52,17797
2019/12/31,11:35:00,211.53,211.61,211.51,211.60,35922
2019/12/31,11:36:00,211.60,211.65,211.60,211.64,23601
2019/12/31,11:37:00,211.64,211.72,211.64,211.70,15334
2019/12/31,11:38:00,211.70,211.70,211.65,211.66,38355
2019/12/31,11:39:00,211.66,211.70,211.66,211.67,5017
2019/12/31,11:40:00,211.67,211.73,211.67,211.73,35143
2019/12/31,11:41:00,211.73,211.73,211.69,211.69,11192
2019/12/31,11:42:00,211.68,211.72,211.68,211.71,10889
2019/12/31,11:43:00,211.72,211.78,211.72,211.77,22403
2019/12/31,11:44:00,211.76,211.81,211.76,211.78,19548
2019/12/31,11:45:00,211.79,211.84,211.77,211.84,25443
2019/12/31,11:46:00,211.84,211.88,211.81,211.88,32683
2019/12/31,11:47:00,211.89,211.98,211.89,211.96,35774
2019/12/31,11:48:00,211.96,212.03,211.95,211.98,194352
2019/12/31,11:49:00,211.98,211.99,211.95,211.95,54345
2019/12/31,11:50:00,211.95,211.95,211.93,211.93,10934
2019/12/31,11:51:00,211.93,211.97,211.93,211.97,11582
2019/12/31,11:52:00,211.97,211.98,211.94,211.95,15346
2019/12/31,11:53:00,211.95,211.97,211.95,211.96,12173
2019/12/31,11:54:00,211.96,211.96,211.92,211.92,12002
2019/12/31,11:55:00,211.92,211.94,211.89,211.89,21504
2019/12/31,11:56:00,211.90,211.90,211.86,211.87,21356
2019/12/31,11:57:00,211.87,211.92,211.86,211.88,16776
2019/12/31,11:58:00,211.88,211.88,211.84,211.87,67724
2019/12/31,11:59:00,211.87,211.88,211.86,211.86,14407
2019/12/31,12:00:00,211.87,211.90,211.87,211.88,9391
2019/12/31,12:01:00,211.88,211.92,211.84,211.90,26428
2019/12/31,12:02:00,211.90,211.90,211.87,211.88,14271
2019/12/31,12:03:00,211.87,211.87,211.81,211.81,13426
2019/12/31,12:04:00,211.81,211.87,211.80,211.87,204773
2019/12/31,12:05:00,211.88,211.91,211.88,211.89,9558
2019/12/31,12:06:00,211.90,211.98,211.90,211.91,18919
2019/12/31,12:07:00,211.91,211.91,211.82,211.83,34460
2019/12/31,12:08:00,211.83,211.88,211.75,211.86,113294
2019/12/31,12:09:00,211.86,211.89,211.86,211.89,17653
2019/12/31,12:10:00,211.89,211.89,211.84,211.87,32386
2019/12/31,12:11:00,211.88,211.90,211.83,211.83,19110
2019/12/31,12:12:00,211.83,211.83,211.79,211.80,39770
2019/12/31,12:13:00,211.80,211.84,211.80,211.82,12760
2019/12/31,12:14:00,211.83,211.83,211.81,211.82,10043
2019/12/31,12:15:00,211.82,211.84,211.82,211.83,8428
2019/12/31,12:16:00,211.83,211.84,211.81,211.82,6417
2019/12/31,12:17:00,211.82,211.86,211.81,211.83,7051
2019/12/31,12:18:00,211.83,211.87,211.83,211.87,30785
2019/12/31,12:19:00,211.87,211.87,211.81,211.81,11136
2019/12/31,12:20:00,211.81,211.83,211.81,211.81,8068
2019/12/31,12:21:00,211.80,211.81,211.78,211.78,10883
2019/12/31,12:22:00,211.79,211.83,211.79,211.82,13830
2019/12/31,12:23:00,211.82,211.82,211.77,211.80,11492
2019/12/31,12:24:00,211.80,211.87,211.80,211.85,7667
2019/12/31,12:25:00,211.84,211.84,211.80,211.82,10277
2019/12/31,12:26:00,211.82,211.84,211.80,211.83,7411
2019/12/31,12:27:00,211.83,211.88,211.83,211.87,10563
2019/12/31,12:28:00,211.87,211.88,211.83,211.87,11571
2019/12/31,12:29:00,211.87,211.89,211.85,211.88,27063
2019/12/31,12:30:00,211.88,211.92,211.87,211.92,3907
2019/12/31,12:31:00,211.91,211.91,211.88,211.90,8654
2019/12/31,12:32:00,211.90,211.96,211.90,211.94,36777
2019/12/31,12:33:00,211.94,211.99,211.94,211.98,26059
2019/12/31,12:34:00,211.97,212.02,211.97,211.98,39490
2019/12/31,12:35:00,211.98,211.99,211.95,211.96,5450
2019/12/31,12:36:00,211.95,211.97,211.95,211.96,20127
2019/12/31,12:37:00,211.95,211.96,211.90,211.93,20180
2019/12/31,12:38:00,211.93,211.99,211.93,211.97,26730
2019/12/31,12:39:00,211.97,211.98,211.96,211.96,4496
2019/12/31,12:40:00,211.96,211.97,211.94,211.95,9966
2019/12/31,12:41:00,211.95,211.99,211.95,211.99,22301
2019/12/31,12:42:00,211.98,211.99,211.96,211.99,12168
2019/12/31,12:43:00,211.99,212.01,211.99,212.00,16057
2019/12/31,12:44:00,212.00,212.01,211.98,212.00,5740
2019/12/31,12:45:00,212.00,212.00,211.99,211.99,12307
2019/12/31,12:46:00,211.99,212.01,211.98,211.98,7547
2019/12/31,12:47:00,211.98,211.98,211.95,211.95,17669
2019/12/31,12:48:00,211.95,211.95,211.93,211.94,17894
2019/12/31,12:49:00,211.94,211.95,211.93,211.95,10681
2019/12/31,12:50:00,211.95,212.00,211.95,211.99,17697
2019/12/31,12:51:00,211.99,211.99,211.96,211.96,2710
2019/12/31,12:52:00,211.96,211.98,211.95,211.97,6450
2019/12/31,12:53:00,211.97,211.98,211.94,211.95,226616
2019/12/31,12:54:00,211.95,212.00,211.95,211.99,27956
2019/12/31,12:55:00,211.99,212.01,211.97,211.99,17814
2019/12/31,12:56:00,211.99,212.01,211.98,212.00,11289
2019/12/31,12:57:00,212.00,212.02,212.00,212.00,12400
2019/12/31,12:58:00,212.00,212.00,211.95,211.97,65383
2019/12/31,12:59:00,211.97,211.97,211.95,211.95,6085
2019/12/31,13:00:00,211.95,211.95,211.94,211.94,22404
2019/12/31,13:01:00,211.94,211.97,211.94,211.97,19714
2019/12/31,13:02:00,211.97,211.98,211.95,211.98,8791
2019/12/31,13:03:00,211.98,211.98,211.95,211.95,9127
2019/12/31,13:04:00,211.95,211.99,211.94,211.96,25356
2019/12/31,13:05:00,211.96,211.97,211.92,211.93,9490
2019/12/31,13:06:00,211.93,211.98,211.93,211.97,14519
2019/12/31,13:07:00,211.97,211.99,211.96,211.98,6994
2019/12/31,13:08:00,211.98,211.99,211.98,211.99,12885
2019/12/31,13:09:00,211.99,212.00,211.98,211.99,27928
2019/12/31,13:10:00,211.98,212.00,211.97,212.00,8564
2019/12/31,13:11:00,211.99,212.01,211.99,212.00,12632
2019/12/31,13:12:00,212.00,212.01,212.00,212.00,3947
2019/12/31,13:13:00,212.00,212.01,211.97,212.00,9249
2019/12/31,13:14:00,212.00,212.02,212.00,212.01,3491
2019/12/31,13:15:00,212.01,212.01,212.00,212.00,1305
2019/12/31,13:16:00,212.01,212.03,211.98,211.98,37092
2019/12/31,13:17:00,211.98,212.00,211.96,211.96,12332
2019/12/31,13:18:00,211.97,211.97,211.93,211.94,8336
2019/12/31,13:19:00,211.93,211.94,211.91,211.93,8861
2019/12/31,13:20:00,211.93,211.93,211.90,211.92,12684
2019/12/31,13:21:00,211.92,211.98,211.92,211.95,14099
2019/12/31,13:22:00,211.95,211.97,211.93,211.95,10331
2019/12/31,13:23:00,211.95,211.99,211.94,211.98,4098
2019/12/31,13:24:00,211.98,211.99,211.97,211.97,7735
2019/12/31,13:25:00,211.97,211.97,211.95,211.97,6657
2019/12/31,13:26:00,211.97,211.98,211.94,211.95,7794
2019/12/31,13:27:00,211.94,212.00,211.94,211.98,26953
2019/12/31,13:28:00,211.98,211.99,211.95,211.97,13122
2019/12/31,13:29:00,211.96,211.98,211.96,211.98,11128
2019/12/31,13:30:00,211.98,211.98,211.93,211.94,4676
2019/12/31,13:31:00,211.95,212.00,211.95,211.97,9388
2019/12/31,13:32:00,211.97,211.99,211.97,211.99,2598
2019/12/31,13:33:00,211.99,212.00,211.95,211.95,15177
2019/12/31,13:34:00,211.95,211.96,211.94,211.95,3382
2019/12/31,13:35:00,211.96,211.99,211.96,211.99,11491
2019/12/31,13:36:00,212.00,212.01,211.99,212.00,9260
2019/12/31,13:37:00,212.00,212.01,211.98,212.00,214851
2019/12/31,13:38:00,212.00,212.01,211.98,212.01,11786
2019/12/31,13:39:00,212.01,212.02,211.99,212.00,9144
2019/12/31,13:40:00,212.00,212.05,212.00,212.04,13346
2019/12/31,13:41:00,212.04,212.10,212.04,212.08,24960
2019/12/31,13:42:00,212.08,212.09,212.06,212.09,8913
2019/12/31,13:43:00,212.09,212.09,212.06,212.06,7812
2019/12/31,13:44:00,212.06,212.07,212.06,212.07,11157
2019/12/31,13:45:00,212.07,212.08,212.06,212.06,7168
2019/12/31,13:46:00,212.06,212.09,212.06,212.07,18413
2019/12/31,13:47:00,212.07,212.10,212.06,212.08,139102
2019/12/31,13:48:00,212.08,212.11,212.08,212.11,23066
2019/12/31,13:49:00,212.11,212.12,212.10,212.12,8552
2019/12/31,13:50:00,212.13,212.13,212.11,212.12,14963
2019/12/31,13:51:00,212.12,212.12,212.09,212.09,19717
2019/12/31,13:52:00,212.07,212.11,212.07,212.11,6580
2019/12/31,13:53:00,212.10,212.11,212.10,212.10,3190
2019/12/31,13:54:00,212.10,212.11,212.09,212.11,4159
2019/12/31,13:55:00,212.10,212.10,212.07,212.08,8307
2019/12/31,13:56:00,212.08,212.11,212.08,212.09,7375
2019/12/31,13:57:00,212.09,212.10,212.09,212.10,6297
2019/12/31,13:58:00,212.10,212.11,212.09,212.10,5093
2019/12/31,13:59:00,212.10,212.11,212.10,212.10,6473
2019/12/31,14:00:00,212.10,212.11,212.09,212.11,8862
2019/12/31,14:01:00,212.10,212.11,212.09,212.09,4840
2019/12/31,14:02:00,212.09,212.10,212.07,212.08,8222
2019/12/31,14:03:00,212.07,212.07,212.06,212.06,5135
2019/12/31,14:04:00,212.06,212.09,212.06,212.09,25501
2019/12/31,14:05:00,212.08,212.08,212.07,212.08,10318
2019/12/31,14:06:00,212.08,212.11,212.08,212.11,26959
2019/12/31,14:07:00,212.11,212.12,212.11,212.12,5345
2019/12/31,14:08:00,212.12,212.13,212.09,212.09,28390
2019/12/31,14:09:00,212.09,212.09,212.07,212.07,11002
2019/12/31,14:10:00,212.07,212.08,212.05,212.08,20558
2019/12/31,14:11:00,212.08,212.09,212.05,212.06,7266
2019/12/31,14:12:00,212.06,212.07,212.05,212.06,6344
2019/12/31,14:13:00,212.06,212.07,212.05,212.07,9071
2019/12/31,14:14:00,212.07,212.07,212.02,212.02,8395
2019/12/31,14:15:00,212.02,212.02,211.98,212.00,32084
2019/12/31,14:16:00,212.00,212.00,211.98,211.99,13783
2019/12/31,14:17:00,211.99,212.01,211.96,211.96,30460
2019/12/31,14:18:00,211.96,212.00,211.95,211.99,43260
2019/12/31,14:19:00,211.99,212.00,211.83,211.96,255226
2019/12/31,14:20:00,211.96,212.00,211.95,211.98,35308
2019/12/31,14:21:00,211.98,212.03,211.97,212.02,30222
2019/12/31,14:22:00,212.02,212.06,212.01,212.06,18537
2019/12/31,14:23:00,212.05,212.09,212.05,212.08,11409
2019/12/31,14:24:00,212.08,212.09,212.05,212.07,13464
2019/12/31,14:25:00,212.07,212.08,212.05,212.05,5832
2019/12/31,14:26:00,212.06,212.10,212.05,212.09,8370
2019/12/31,14:27:00,212.08,212.08,212.06,212.07,4863
2019/12/31,14:28:00,212.08,212.08,212.07,212.07,15432
2019/12/31,14:29:00,212.07,212.10,212.07,212.10,12950
2019/12/31,14:30:00,212.10,212.13,212.10,212.12,22844
2019/12/31,14:31:00,212.12,212.14,212.10,212.13,22475
2019/12/31,14:32:00,212.13,212.13,212.10,212.12,19781
2019/12/31,14:33:00,212.12,212.14,212.10,212.12,36327
2019/12/31,14:34:00,212.12,212.14,212.12,212.13,12675
2019/12/31,14:35:00,212.13,212.16,212.12,212.16,30190
2019/12/31,14:36:00,212.16,212.20,212.16,212.16,25336
2019/12/31,14:37:00,212.17,212.19,212.16,212.18,32230
2019/12/31,14:38:00,212.18,212.18,212.15,212.15,39134
2019/12/31,14:39:00,212.16,212.16,212.14,212.15,7685
2019/12/31,14:40:00,212.15,212.16,212.14,212.16,38181
2019/12/31,14:41:00,212.16,212.16,212.15,212.16,14609
2019/12/31,14:42:00,212.16,212.20,212.15,212.19,86887
2019/12/31,14:43:00,212.20,212.21,212.18,212.18,21047
2019/12/31,14:44:00,212.18,212.18,212.17,212.17,6731
2019/12/31,14:45:00,212.17,212.18,212.16,212.17,10526
2019/12/31,14:46:00,212.17,212.20,212.17,212.18,25306
2019/12/31,14:47:00,212.18,212.19,212.17,212.18,42924
2019/12/31,14:48:00,212.19,212.20,212.17,212.20,40551
2019/12/31,14:49:00,212.20,212.24,212.20,212.21,80017
2019/12/31,14:50:00,212.21,212.21,212.18,212.19,41638
2019/12/31,14:51:00,212.19,212.19,212.18,212.19,44184
2019/12/31,14:52:00,212.19,212.19,212.15,212.15,8909
2019/12/31,14:53:00,212.15,212.16,212.15,212.16,12284
2019/12/31,14:54:00,212.16,212.16,212.14,212.14,11081
2019/12/31,14:55:00,212.14,212.15,212.13,212.14,15510
2019/12/31,14:56:00,212.14,212.17,212.14,212.17,13209
2019/12/31,14:57:00,212.17,212.18,212.16,212.17,26427
2019/12/31,14:58:00,212.17,212.17,212.15,212.15,7718
2019/12/31,14:59:00,212.15,212.15,212.13,212.15,27806
2019/12/31,15:00:00,212.15,212.19,212.14,212.17,15451
2019/12/31,15:01:00,212.17,212.17,212.14,212.16,16382
2019/12/31,15:02:00,212.16,212.20,212.16,212.19,33522
2019/12/31,15:03:00,212.19,212.21,212.19,212.19,15086
2019/12/31,15:04:00,212.19,212.22,212.18,212.22,42196
2019/12/31,15:05:00,212.22,212.28,212.22,212.28,22576
2019/12/31,15:06:00,212.28,212.28,212.22,212.22,12476
2019/12/31,15:07:00,212.22,212.25,212.20,212.25,26635
2019/12/31,15:08:00,212.25,212.25,212.21,212.22,13669
2019/12/31,15:09:00,212.22,212.22,212.21,212.22,19990
2019/12/31,15:10:00,212.22,212.22,212.21,212.22,16695
2019/12/31,15:11:00,212.22,212.23,212.21,212.22,9717
2019/12/31,15:12:00,212.22,212.24,212.21,212.24,18216
2019/12/31,15:13:00,212.24,212.29,212.23,212.28,58747
2019/12/31,15:14:00,212.29,212.34,212.28,212.29,49167
2019/12/31,15:15:00,212.30,212.31,212.26,212.26,12902
2019/12/31,15:16:00,212.27,212.28,212.26,212.27,12806
2019/12/31,15:17:00,212.28,212.31,212.28,212.29,26580
2019/12/31,15:18:00,212.29,212.31,212.21,212.25,46350
2019/12/31,15:19:00,212.26,212.39,212.25,212.35,63829
2019/12/31,15:20:00,212.35,212.35,212.32,212.33,49341
2019/12/31,15:21:00,212.34,212.40,212.34,212.37,42451
2019/12/31,15:22:00,212.38,212.39,212.36,212.38,56321
2019/12/31,15:23:00,212.38,212.40,212.36,212.36,41630
2019/12/31,15:24:00,212.37,212.37,212.32,212.32,22090
2019/12/31,15:25:00,212.32,212.32,212.30,212.32,27374
2019/12/31,15:26:00,212.32,212.35,212.32,212.35,20831
2019/12/31,15:27:00,212.35,212.35,212.28,212.31,242245
2019/12/31,15:28:00,212.31,212.35,212.30,212.32,39013
2019/12/31,15:29:00,212.32,212.36,212.31,212.34,48693
2019/12/31,15:30:00,212.34,212.36,212.32,212.35,43440
2019/12/31,15:31:00,212.35,212.36,212.33,212.33,42388
2019/12/31,15:32:00,212.33,212.36,212.32,212.36,62180
2019/12/31,15:33:00,212.36,212.36,212.32,212.36,29017
2019/12/31,15:34:00,212.36,212.38,212.35,212.37,39049
2019/12/31,15:35:00,212.37,212.39,212.36,212.39,25092
2019/12/31,15:36:00,212.39,212.39,212.36,212.37,10232
2019/12/31,15:37:00,212.37,212.40,212.36,212.36,28970
2019/12/31,15:38:00,212.36,212.39,212.33,212.39,231176
2019/12/31,15:39:00,212.39,212.39,212.35,212.36,24257
2019/12/31,15:40:00,212.36,212.38,212.36,212.37,11796
2019/12/31,15:41:00,212.37,212.41,212.37,212.40,41651
2019/12/31,15:42:00,212.40,212.41,212.39,212.41,26545
2019/12/31,15:43:00,212.41,212.42,212.40,212.42,12223
2019/12/31,15:44:00,212.42,212.45,212.42,212.45,46231
2019/12/31,15:45:00,212.45,212.47,212.44,212.45,64352
2019/12/31,15:46:00,212.46,212.50,212.42,212.49,105527
2019/12/31,15:47:00,212.49,212.50,212.47,212.50,48811
2019/12/31,15:48:00,212.50,212.51,212.46,212.46,61259
2019/12/31,15:49:00,212.46,212.47,212.43,212.43,33549
2019/12/31,15:50:00,212.44,212.45,212.40,212.42,60936
2019/12/31,15:51:00,212.42,212.52,212.35,212.39,170509
2019/12/31,15:52:00,212.38,212.40,212.29,212.32,116643
2019/12/31,15:53:00,212.33,212.38,212.32,212.37,96484
2019/12/31,15:54:00,212.37,212.40,212.34,212.37,60732
2019/12/31,15:55:00,212.38,212.66,212.35,212.65,215299
2019/12/31,15:56:00,212.65,212.74,212.64,212.71,102066
2019/12/31,15:57:00,212.70,212.71,212.55,212.55,137210
2019/12/31,15:58:00,212.56,212.59,212.50,212.52,107600
2019/12/31,15:59:00,212.52,212.58,212.50,212.57,198166
2019/12/31,16:00:00,212.57,212.76,212.40,212.61,449048
2020/01/02,09:31:00,214.40,214.55,214.34,214.49,297494
2020/01/02,09:32:00,214.49,214.51,214.26,214.35,233062
2020/01/02,09:33:00,214.34,214.42,214.28,214.40,206621
2020/01/02,09:34:00,214.40,214.69,214.40,214.65,276115
2020/01/02,09:35:00,214.65,214.82,214.65,214.74,353568
2020/01/02,09:36:00,214.73,214.98,214.72,214.93,296239
2020/01/02,09:37:00,214.92,215.02,214.85,215.01,159584
2020/01/02,09:38:00,215.00,215.13,214.96,215.03,169766
2020/01/02,09:39:00,215.03,215.08,214.92,215.01,88177
2020/01/02,09:40:00,215.01,215.08,215.00,215.04,142848
2020/01/02,09:41:00,215.04,215.16,215.03,215.05,142697
2020/01/02,09:42:00,215.05,215.08,214.97,215.01,78606
2020/01/02,09:43:00,215.00,215.02,214.91,214.94,170659
2020/01/02,09:44:00,214.95,214.99,214.93,214.99,104794
2020/01/02,09:45:00,214.99,215.04,214.93,214.96,80124
2020/01/02,09:46:00,214.96,215.02,214.93,214.97,87022
2020/01/02,09:47:00,214.97,215.00,214.94,214.95,55201
2020/01/02,09:48:00,214.95,214.95,214.81,214.86,74736
2020/01/02,09:49:00,214.85,214.95,214.85,214.86,47201
2020/01/02,09:50:00,214.86,214.88,214.80,214.81,80036
2020/01/02,09:51:00,214.81,214.92,214.75,214.76,89516
2020/01/02,09:52:00,214.76,214.82,214.73,214.76,135853
2020/01/02,09:53:00,214.79,214.83,214.71,214.79,47556
2020/01/02,09:54:00,214.79,214.79,214.73,214.74,50252
2020/01/02,09:55:00,214.74,214.82,214.69,214.78,120239
2020/01/02,09:56:00,214.78,214.90,214.77,214.90,52241
2020/01/02,09:57:00,214.90,215.00,214.90,214.97,84935
2020/01/02,09:58:00,214.97,215.03,214.97,215.02,58671
2020/01/02,09:59:00,215.02,215.07,214.92,214.97,88538
2020/01/02,10:00:00,214.97,215.08,214.95,215.08,60068
2020/01/02,10:01:00,215.07,215.11,214.92,214.92,117139
2020/01/02,10:02:00,214.92,214.98,214.86,214.87,44701
2020/01/02,10:03:00,214.87,214.89,214.72,214.78,60996
2020/01/02,10:04:00,214.78,214.86,214.74,214.81,52953
2020/01/02,10:05:00,214.81,214.86,214.81,214.83,52045
2020/01/02,10:06:00,214.83,214.88,214.77,214.81,61441
2020/01/02,10:07:00,214.81,214.90,214.81,214.88,63484
2020/01/02,10:08:00,214.88,214.88,214.84,214.87,66363
2020/01/02,10:09:00,214.88,214.89,214.80,214.83,35258
2020/01/02,10:10:00,214.83,214.89,214.83,214.84,58928
2020/01/02,10:11:00,214.84,214.91,214.83,214.87,40842
2020/01/02,10:12:00,214.87,214.87,214.69,214.70,82421
2020/01/02,10:13:00,214.72,214.73,214.63,214.69,102120
2020/01/02,10:14:00,214.69,214.69,214.52,214.55,134246
2020/01/02,10:15:00,214.55,214.60,214.46,214.47,85505
2020/01/02,10:16:00,214.48,214.48,214.11,214.20,154587
2020/01/02,10:17:00,214.20,214.33,214.18,214.22,189222
2020/01/02,10:18:00,214.21,214.34,214.14,214.33,74959
2020/01/02,10:19:00,214.33,214.40,214.23,214.39,79928
2020/01/02,10:20:00,214.39,214.42,214.31,214.32,51199
2020/01/02,10:21:00,214.32,214.32,214.20,214.25,44910
2020/01/02,10:22:00,214.25,214.30,214.19,214.27,35998
2020/01/02,10:23:00,214.27,214.28,214.20,214.20,46472
2020/01/02,10:24:00,214.20,214.20,213.98,214.11,160139
2020/01/02,10:25:00,214.11,214.18,214.00,214.16,92986
2020/01/02,10:26:00,214.16,214.16,214.04,214.11,55804
2020/01/02,10:27:00,214.11,214.21,214.10,214.20,40851
2020/01/02,10:28:00,214.20,214.30,214.20,214.25,110454
2020/01/02,10:29:00,214.25,214.35,214.25,214.31,37035
2020/01/02,10:30:00,214.31,214.38,214.30,214.37,54486
2020/01/02,10:31:00,214.37,214.40,214.29,214.36,66303
2020/01/02,10:32:00,214.35,214.35,214.20,214.20,41143
2020/01/02,10:33:00,214.20,214.31,214.17,214.26,27574
2020/01/02,10:34:00,214.26,214.35,214.20,214.33,36425
2020/01/02,10:35:00,214.33,214.35,214.28,214.34,34880
2020/01/02,10:36:00,214.34,214.34,214.26,214.27,54728
2020/01/02,10:37:00,214.27,214.33,214.26,214.31,64509
2020/01/02,10:38:00,214.31,214.32,214.21,214.21,54574
2020/01/02,10:39:00,214.21,214.26,214.10,214.15,76913
2020/01/02,10:40:00,214.15,214.23,214.14,214.20,50308
2020/01/02,10:41:00,214.20,214.21,214.14,214.19,61404
2020/01/02,10:42:00,214.19,214.27,214.19,214.25,45142
2020/01/02,10:43:00,214.25,214.31,214.25,214.29,37902
2020/01/02,10:44:00,214.29,214.35,214.29,214.33,17589
2020/01/02,10:45:00,214.33,214.35,214.30,214.34,17328
2020/01/02,10:46:00,214.34,214.43,214.32,214.38,73022
2020/01/02,10:47:00,214.38,214.43,214.37,214.38,38308
2020/01/02,10:48:00,214.38,214.41,214.35,214.37,18780
2020/01/02,10:49:00,214.37,214.37,214.21,214.27,66105
2020/01/02,10:50:00,214.27,214.39,214.27,214.37,18676
2020/01/02,10:51:00,214.37,214.39,214.32,214.34,431846
2020/01/02,10:52:00,214.34,214.34,214.28,214.30,21808
2020/01/02,10:53:00,214.30,214.38,214.30,214.38,21090
2020/01/02,10:54:00,214.38,214.38,214.35,214.37,15474
2020/01/02,10:55:00,214.38,214.39,214.33,214.38,29783
2020/01/02,10:56:00,214.38,214.52,214.37,214.51,258573
2020/01/02,10:57:00,214.51,214.57,214.50,214.56,58808
2020/01/02,10:58:00,214.56,214.64,214.56,214.61,449852
2020/01/02,10:59:00,214.62,214.64,214.61,214.63,28544
2020/01/02,11:00:00,214.64,214.66,214.61,214.62,33121
2020/01/02,11:01:00,214.63,214.68,214.62,214.67,33271
2020/01/02,11:02:00,214.67,214.68,214.56,214.62,35433
2020/01/02,11:03:00,214.62,214.62,214.56,214.58,22842
2020/01/02,11:04:00,214.58,214.60,214.56,214.58,32113
2020/01/02,11:05:00,214.58,214.62,214.57,214.60,48836
2020/01/02,11:06:00,214.60,214.60,214.54,214.58,39074
2020/01/02,11:07:00,214.58,214.65,214.58,214.65,23403
2020/01/02,11:08:00,214.66,214.68,214.61,214.64,237786
2020/01/02,11:09:00,214.64,214.67,214.60,214.62,14829
2020/01/02,11:10:00,214.62,214.67,214.61,214.64,20824
2020/01/02,11:11:00,214.65,214.66,214.62,214.65,24956
2020/01/02,11:12:00,214.65,214.70,214.65,214.68,237026
2020/01/02,11:13:00,214.68,214.75,214.68,214.74,39088
2020/01/02,11:14:00,214.74,214.75,214.65,214.67,32871
2020/01/02,11:15:00,214.67,214.74,214.67,214.73,29375
2020/01/02,11:16:00,214.73,214.73,214.66,214.72,113875
2020/01/02,11:17:00,214.72,214.74,214.66,214.73,24481
2020/01/02,11:18:00,214.73,214.75,214.69,214.70,24828
2020/01/02,11:19:00,214.70,214.71,214.63,214.65,32081
2020/01/02,11:20:00,214.65,214.66,214.59,214.60,27404
2020/01/02,11:21:00,214.61,214.65,214.61,214.63,924581
2020/01/02,11:22:00,214.63,214.70,214.63,214.65,23565
2020/01/02,11:23:00,214.65,214.66,214.61,214.64,231681
2020/01/02,11:24:00,214.64,214.69,214.61,214.67,49762
2020/01/02,11:25:00,214.68,214.73,214.67,214.73,33147
2020/01/02,11:26:00,214.73,214.74,214.66,214.67,28118
2020/01/02,11:27:00,214.67,214.67,214.63,214.63,32451
2020/01/02,11:28:00,214.64,214.67,214.64,214.65,27638
2020/01/02,11:29:00,214.65,214.67,214.64,214.65,20603
2020/01/02,11:30:00,214.65,214.65,214.59,214.62,22379
2020/01/02,11:31:00,214.61,214.62,214.53,214.60,87722
2020/01/02,11:32:00,214.60,214.62,214.57,214.60,30711
2020/01/02,11:33:00,214.60,214.60,214.47,214.47,25075
2020/01/02,11:34:00,214.48,214.48,214.42,214.43,41586
2020/01/02,11:35:00,214.43,214.43,214.21,214.26,55958
2020/01/02,11:36:00,214.26,214.27,214.10,214.17,83491
2020/01/02,11:37:00,214.17,214.24,214.08,214.23,68758
2020/01/02,11:38:00,214.22,214.29,214.19,214.29,64430
2020/01/02,11:39:00,214.30,214.34,214.28,214.32,47957
2020/01/02,11:40:00,214.33,214.35,214.30,214.35,18193
2020/01/02,11:41:00,214.35,214.38,214.31,214.35,45526
2020/01/02,11:42:00,214.35,214.40,214.34,214.36,49360
2020/01/02,11:43:00,214.37,214.38,214.33,214.34,23345
2020/01/02,11:44:00,214.34,214.40,214.33,214.39,22389
2020/01/02,11:45:00,214.39,214.41,214.35,214.40,18284
2020/01/02,11:46:00,214.41,214.44,214.40,214.42,442689
2020/01/02,11:47:00,214.42,214.48,214.40,214.46,76585
2020/01/02,11:48:00,214.46,214.50,214.42,214.49,17025
2020/01/02,11:49:00,214.49,214.55,214.48,214.54,29995
2020/01/02,11:50:00,214.54,214.56,214.52,214.53,27810
2020/01/02,11:51:00,214.53,214.61,214.53,214.54,286223
2020/01/02,11:52:00,214.54,214.61,214.54,214.60,21804
2020/01/02,11:53:00,214.60,214.62,214.58,214.62,16993
2020/01/02,11:54:00,214.62,214.65,214.62,214.63,13536
2020/01/02,11:55:00,214.63,214.64,214.61,214.63,28549
2020/01/02,11:56:00,214.64,214.64,214.61,214.61,16476
2020/01/02,11:57:00,214.61,214.65,214.60,214.61,31995
2020/01/02,11:58:00,214.62,214.63,214.59,214.63,26398
2020/01/02,11:59:00,214.63,214.64,214.61,214.63,9635
2020/01/02,12:00:00,214.63,214.67,214.61,214.65,29294
2020/01/02,12:01:00,214.65,214.67,214.64,214.65,22639
2020/01/02,12:02:00,214.65,214.66,214.61,214.61,83894
2020/01/02,12:03:00,214.61,214.64,214.59,214.60,34729
2020/01/02,12:04:00,214.60,214.65,214.60,214.64,18230
2020/01/02,12:05:00,214.64,214.67,214.61,214.66,19314
2020/01/02,12:06:00,214.66,214.67,214.65,214.65,14661
2020/01/02,12:07:00,214.64,214.67,214.61,214.66,54717
2020/01/02,12:08:00,214.66,214.70,214.65,214.66,29030
2020/01/02,12:09:00,214.67,214.67,214.65,214.65,11121
2020/01/02,12:10:00,214.65,214.69,214.65,214.68,29787
2020/01/02,12:11:00,214.69,214.70,214.66,214.70,19096
2020/01/02,12:12:00,214.70,214.70,214.67,214.69,31225
2020/01/02,12:13:00,214.69,214.73,214.69,214.72,23071
2020/01/02,12:14:00,214.72,214.74,214.71,214.72,10235
2020/01/02,12:15:00,214.72,214.73,214.69,214.69,26494
2020/01/02,12:16:00,214.70,214.70,214.63,214.69,43917
2020/01/02,12:17:00,214.69,214.78,214.69,214.78,23299
2020/01/02,12:18:00,214.78,214.80,214.77,214.80,34896
2020/01/02,12:19:00,214.80,214.80,214.78,214.78,23136
2020/01/02,12:20:00,214.78,214.80,214.76,214.79,20233
2020/01/02,12:21:00,214.79,214.80,214.76,214.78,231037
2020/01/02,12:22:00,214.78,214.81,214.76,214.81,17376
2020/01/02,12:23:00,214.81,214.85,214.78,214.79,52797
2020/01/02,12:24:00,214.79,214.80,214.75,214.77,31739
2020/01/02,12:25:00,214.77,214.79,214.76,214.78,15293
2020/01/02,12:26:00,214.80,214.82,214.79,214.80,17636
2020/01/02,12:27:00,214.80,214.85,214.79,214.79,35581
2020/01/02,12:28:00,214.79,214.81,214.78,214.81,25519
2020/01/02,12:29:00,214.81,214.81,214.78,214.78,16404
2020/01/02,12:30:00,214.78,214.80,214.76,214.76,28311
2020/01/02,12:31:00,214.76,214.84,214.76,214.83,17607
2020/01/02,12:32:00,214.84,214.88,214.81,214.84,24787
2020/01/02,12:33:00,214.84,214.84,214.81,214.82,19254
2020/01/02,12:34:00,214.82,214.82,214.79,214.80,32782
2020/01/02,12:35:00,214.80,214.84,214.80,214.82,29975
2020/01/02,12:36:00,214.83,214.84,214.83,214.83,6657
2020/01/02,12:37:00,214.85,214.86,214.82,214.84,13670
2020/01/02,12:38:00,214.84,214.87,214.83,214.87,14196
2020/01/02,12:39:00,214.87,214.95,214.86,214.95,59589
2020/01/02,12:40:00,214.94,214.98,214.94,214.97,35731
2020/01/02,12:41:00,214.96,215.00,214.94,215.00,31742
2020/01/02,12:42:00,215.00,215.05,215.00,215.00,58526
2020/01/02,12:43:00,215.00,215.01,214.96,214.96,31211
2020/01/02,12:44:00,214.96,214.97,214.94,214.95,22841
2020/01/02,12:45:00,214.95,214.98,214.94,214.98,32332
2020/01/02,12:46:00,214.98,214.99,214.96,214.97,21907
2020/01/02,12:47:00,214.96,214.99,214.94,214.98,35796
2020/01/02,12:48:00,214.98,214.98,214.96,214.97,24362
2020/01/02,12:49:00,214.96,214.98,214.94,214.97,55697
2020/01/02,12:50:00,214.97,215.01,214.97,214.98,224198
2020/01/02,12:51:00,214.99,214.99,214.95,214.96,38920
2020/01/02,12:52:00,214.96,215.01,214.94,215.00,31769
2020/01/02,12:53:00,215.00,215.02,214.99,215.00,7660
2020/01/02,12:54:00,215.00,215.01,214.99,215.00,4154
2020/01/02,12:55:00,215.01,215.01,214.99,215.01,18601
2020/01/02,12:56:00,215.01,215.01,214.98,215.00,18405
2020/01/02,12:57:00,215.00,215.02,214.97,215.02,18480
2020/01/02,12:58:00,215.02,215.02,214.99,215.02,21110
2020/01/02,12:59:00,215.02,215.03,215.01,215.01,12558
2020/01/02,13:00:00,215.02,215.03,215.00,215.03,11645
2020/01/02,13:01:00,215.03,215.03,214.96,214.97,14358
2020/01/02,13:02:00,214.97,214.99,214.94,214.95,44344
2020/01/02,13:03:00,214.95,214.95,214.86,214.90,237492
2020/01/02,13:04:00,214.90,214.95,214.89,214.93,24424
2020/01/02,13:05:00,214.93,214.94,214.91,214.94,7935
2020/01/02,13:06:00,214.94,214.95,214.91,214.91,18218
2020/01/02,13:07:00,214.91,214.91,214.88,214.88,13537
2020/01/02,13:08:00,214.88,214.92,214.88,214.91,13470
2020/01/02,13:09:00,214.91,214.91,214.89,214.89,15072
2020/01/02,13:10:00,214.89,214.91,214.87,214.90,12462
2020/01/02,13:11:00,214.90,214.92,214.88,214.92,17199
2020/01/02,13:12:00,214.92,214.92,214.86,214.89,28977
2020/01/02,13:13:00,214.89,214.90,214.87,214.88,9783
2020/01/02,13:14:00,214.88,214.89,214.85,214.87,41653
2020/01/02,13:15:00,214.87,214.88,214.85,214.85,9771
2020/01/02,13:16:00,214.85,214.87,214.85,214.87,6926
2020/01/02,13:17:00,214.87,214.87,214.85,214.86,14459
2020/01/02,13:18:00,214.86,214.86,214.83,214.84,16364
2020/01/02,13:19:00,214.84,214.86,214.82,214.85,9992
2020/01/02,13:20:00,214.85,214.86,214.83,214.84,16521
2020/01/02,13:21:00,214.83,214.89,214.81,214.89,21858
2020/01/02,13:22:00,214.89,214.92,214.88,214.91,23251
2020/01/02,13:23:00,214.92,214.93,214.89,214.89,19592
2020/01/02,13:24:00,214.89,214.92,214.89,214.90,20963
2020/01/02,13:25:00,214.90,214.91,214.88,214.91,25488
2020/01/02,13:26:00,214.91,214.92,214.90,214.91,15741
2020/01/02,13:27:00,214.91,214.91,214.87,214.88,29963
2020/01/02,13:28:00,214.88,214.91,214.86,214.87,55118
2020/01/02,13:29:00,214.87,214.88,214.85,214.87,26459
2020/01/02,13:30:00,214.87,214.90,214.87,214.89,11099
2020/01/02,13:31:00,214.89,214.92,214.88,214.90,9721
2020/01/02,13:32:00,214.90,214.90,214.86,214.87,25277
2020/01/02,13:33:00,214.87,214.89,214.86,214.87,20639
2020/01/02,13:34:00,214.87,214.90,214.84,214.88,11139
2020/01/02,13:35:00,214.88,214.88,214.85,214.85,36217
2020/01/02,13:36:00,214.85,214.86,214.84,214.85,21786
2020/01/02,13:37:00,214.85,214.86,214.84,214.86,19585
2020/01/02,13:38:00,214.86,214.86,214.83,214.84,21948
2020/01/02,13:39:00,214.84,214.88,214.83,214.88,229881
2020/01/02,13:40:00,214.88,214.89,214.87,214.87,32507
2020/01/02,13:41:00,214.87,214.87,214.85,214.85,16848
2020/01/02,13:42:00,214.85,214.87,214.81,214.84,24357
2020/01/02,13:43:00,214.83,214.84,214.79,214.81,16827
2020/01/02,13:44:00,214.81,214.82,214.78,214.80,35300
2020/01/02,13:45:00,214.80,214.81,214.79,214.81,20419
2020/01/02,13:46:00,214.82,214.84,214.81,214.83,54939
2020/01/02,13:47:00,214.82,214.85,214.82,214.85,10679
2020/01/02,13:48:00,214.85,214.94,214.85,214.94,32282
2020/01/02,13:49:00,214.94,214.98,214.92,214.98,83058
2020/01/02,13:50:00,214.98,214.98,214.93,214.96,16134
2020/01/02,13:51:00,214.97,214.97,214.92,214.93,51778
2020/01/02,13:52:00,214.93,214.95,214.92,214.93,39213
2020/01/02,13:53:00,214.93,214.95,214.91,214.92,13583
2020/01/02,13:54:00,214.91,214.95,214.88,214.88,15287
2020/01/02,13:55:00,214.88,214.92,214.88,214.90,13344
2020/01/02,13:56:00,214.90,214.94,214.89,214.92,41191
2020/01/02,13:57:00,214.92,214.96,214.92,214.95,14062
2020/01/02,13:58:00,214.95,215.00,214.95,214.99,113574
2020/01/02,13:59:00,214.99,215.00,214.97,214.98,96672
2020/01/02,14:00:00,214.99,215.02,214.99,215.02,35009
2020/01/02,14:01:00,215.02,215.04,215.00,215.04,88289
2020/01/02,14:02:00,215.04,215.04,215.03,215.04,16302
2020/01/02,14:03:00,215.04,215.09,215.04,215.07,92170
2020/01/02,14:04:00,215.07,215.09,215.07,215.07,29609
2020/01/02,14:05:00,215.07,215.13,215.07,215.11,60018
2020/01/02,14:06:00,215.12,215.12,215.11,215.11,14665
2020/01/02,14:07:00,215.11,215.13,215.10,215.13,58456
2020/01/02,14:08:00,215.13,215.13,215.10,215.11,35319
2020/01/02,14:09:00,215.11,215.12,215.08,215.10,34341
2020/01/02,14:10:00,215.10,215.13,215.09,215.10,267357
2020/01/02,14:11:00,215.09,215.10,215.07,215.07,30045
2020/01/02,14:12:00,215.08,215.11,215.07,215.11,28439
2020/01/02,14:13:00,215.11,215.14,215.11,215.11,468079
2020/01/02,14:14:00,215.11,215.14,215.10,215.14,27023
2020/01/02,14:15:00,215.14,215.14,215.12,215.14,26436
2020/01/02,14:16:00,215.14,215.16,215.14,215.16,34405
2020/01/02,14:17:00,215.17,215.17,215.12,215.13,46900
2020/01/02,14:18:00,215.13,215.16,215.13,215.15,21366
2020/01/02,14:19:00,215.15,215.19,215.15,215.19,27957
2020/01/02,14:20:00,215.19,215.23,215.19,215.22,121737
2020/01/02,14:21:00,215.22,215.28,215.22,215.27,139782
2020/01/02,14:22:00,215.27,215.29,215.25,215.26,56535
2020/01/02,14:23:00,215.26,215.32,215.26,215.28,174250
2020/01/02,14:24:00,215.28,215.29,215.27,215.29,38048
2020/01/02,14:25:00,215.29,215.33,215.29,215.32,256278
2020/01/02,14:26:00,215.32,215.34,215.31,215.32,51654
2020/01/02,14:27:00,215.32,215.32,215.30,215.32,22259
2020/01/02,14:28:00,215.32,215.35,215.30,215.35,49277
2020/01/02,14:29:00,215.36,215.36,215.34,215.35,32289
2020/01/02,14:30:00,215.34,215.37,215.32,215.34,266308
2020/01/02,14:31:00,215.33,215.36,215.33,215.33,18494
2020/01/02,14:32:00,215.33,215.34,215.32,215.34,40144
2020/01/02,14:33:00,215.34,215.34,215.32,215.32,38846
2020/01/02,14:34:00,215.33,215.34,215.32,215.33,452698
2020/01/02,14:35:00,215.33,215.34,215.31,215.31,45620
2020/01/02,14:36:00,215.31,215.32,215.28,215.30,46373
2020/01/02,14:37:00,215.31,215.36,215.31,215.34,48135
2020/01/02,14:38:00,215.33,215.33,215.28,215.30,417171
2020/01/02,14:39:00,215.31,215.34,215.31,215.33,19739
2020/01/02,14:40:00,215.33,215.34,215.31,215.31,23008
2020/01/02,14:41:00,215.30,215.36,215.30,215.35,58498
2020/01/02,14:42:00,215.35,215.36,215.33,215.35,22025
2020/01/02,14:43:00,215.35,215.40,215.34,215.39,72961
2020/01/02,14:44:00,215.40,215.44,215.39,215.44,50191
2020/01/02,14:45:00,215.44,215.46,215.43,215.44,120742
2020/01/02,14:46:00,215.44,215.46,215.40,215.41,115273
2020/01/02,14:47:00,215.41,215.41,215.39,215.41,45081
2020/01/02,14:48:00,215.41,215.45,215.41,215.45,99413
2020/01/02,14:49:00,215.45,215.45,215.41,215.41,30005
2020/01/02,14:50:00,215.41,215.45,215.41,215.44,52533
2020/01/02,14:51:00,215.44,215.46,215.43,215.46,48700
2020/01/02,14:52:00,215.46,215.48,215.44,215.48,35300
2020/01/02,14:53:00,215.48,215.48,215.45,215.47,69654
2020/01/02,14:54:00,215.47,215.49,215.47,215.47,103887
2020/01/02,14:55:00,215.47,215.49,215.46,215.48,28499
2020/01/02,14:56:00,215.48,215.50,215.45,215.49,66108
2020/01/02,14:57:00,215.49,215.49,215.47,215.48,21822
2020/01/02,14:58:00,215.48,215.50,215.48,215.48,31203
2020/01/02,14:59:00,215.48,215.49,215.45,215.45,52834
2020/01/02,15:00:00,215.45,215.48,215.43,215.47,46150
2020/01/02,15:01:00,215.46,215.51,215.46,215.51,62694
2020/01/02,15:02:00,215.51,215.52,215.48,215.49,244936
2020/01/02,15:03:00,215.49,215.54,215.47,215.53,69556
2020/01/02,15:04:00,215.53,215.54,215.51,215.52,17736
2020/01/02,15:05:00,215.52,215.54,215.50,215.53,31237
2020/01/02,15:06:00,215.54,215.54,215.49,215.49,31036
2020/01/02,15:07:00,215.50,215.51,215.48,215.51,36069
2020/01/02,15:08:00,215.51,215.53,215.51,215.52,25664
2020/01/02,15:09:00,215.52,215.53,215.47,215.47,43276
2020/01/02,15:10:00,215.47,215.48,215.45,215.46,32286
2020/01/02,15:11:00,215.46,215.54,215.46,215.51,54629
2020/01/02,15:12:00,215.51,215.54,215.50,215.54,23978
2020/01/02,15:13:00,215.54,215.57,215.53,215.57,72548
2020/01/02,15:14:00,215.57,215.60,215.55,215.55,75757
2020/01/02,15:15:00,215.55,215.55,215.53,215.54,21701
2020/01/02,15:16:00,215.54,215.54,215.52,215.54,21194
2020/01/02,15:17:00,215.54,215.56,215.53,215.56,27486
2020/01/02,15:18:00,215.56,215.61,215.55,215.59,32900
2020/01/02,15:19:00,215.59,215.60,215.55,215.55,435236
2020/01/02,15:20:00,215.56,215.56,215.48,215.50,49131
2020/01/02,15:21:00,215.50,215.57,215.49,215.55,51678
2020/01/02,15:22:00,215.55,215.58,215.54,215.58,25331
2020/01/02,15:23:00,215.58,215.60,215.56,215.60,33156
2020/01/02,15:24:00,215.60,215.60,215.58,215.59,31133
2020/01/02,15:25:00,215.59,215.60,215.55,215.58,42907
2020/01/02,15:26:00,215.58,215.58,215.55,215.57,22669
2020/01/02,15:27:00,215.57,215.59,215.56,215.57,19387
2020/01/02,15:28:00,215.56,215.58,215.52,215.58,60198
2020/01/02,15:29:00,215.58,215.59,215.55,215.57,37876
2020/01/02,15:30:00,215.57,215.58,215.53,215.53,29367
2020/01/02,15:31:00,215.53,215.57,215.49,215.52,49947
2020/01/02,15:32:00,215.52,215.58,215.52,215.56,40548
2020/01/02,15:33:00,215.56,215.60,215.56,215.58,33783
2020/01/02,15:34:00,215.59,215.61,215.58,215.59,30296
2020/01/02,15:35:00,215.60,215.62,215.53,215.62,31732
2020/01/02,15:36:00,215.62,215.64,215.62,215.64,24925
2020/01/02,15:37:00,215.64,215.64,215.57,215.59,54464
2020/01/02,15:38:00,215.59,215.63,215.59,215.63,117220
2020/01/02,15:39:00,215.63,215.66,215.63,215.64,61045
2020/01/02,15:40:00,215.64,215.65,215.59,215.61,57887
2020/01/02,15:41:00,215.61,215.62,215.59,215.61,73937
2020/01/02,15:42:00,215.61,215.61,215.58,215.59,77934
2020/01/02,15:43:00,215.59,215.60,215.57,215.59,29483
2020/01/02,15:44:00,215.58,215.60,215.58,215.60,30802
2020/01/02,15:45:00,215.60,215.65,215.60,215.63,182097
2020/01/02,15:46:00,215.63,215.64,215.58,215.62,71138
2020/01/02,15:47:00,215.62,215.65,215.61,215.64,105167
2020/01/02,15:48:00,215.64,215.68,215.63,215.68,195005
2020/01/02,15:49:00,215.68,215.68,215.63,215.64,78342
2020/01/02,15:50:00,215.64,215.66,215.60,215.65,130413
2020/01/02,15:51:00,215.65,215.75,215.65,215.74,295210
2020/01/02,15:52:00,215.74,215.77,215.73,215.77,97198
2020/01/02,15:53:00,215.77,215.82,215.76,215.80,164467
2020/01/02,15:54:00,215.80,215.84,215.79,215.84,132017
2020/01/02,15:55:00,215.84,216.00,215.82,216.00,159520
2020/01/02,15:56:00,216.00,216.02,215.87,215.93,657020
2020/01/02,15:57:00,215.94,215.99,215.93,215.98,117604
2020/01/02,15:58:00,215.99,216.01,215.92,215.96,188082
2020/01/02,15:59:00,215.96,216.02,215.95,216.02,452699
2020/01/02,16:00:00,216.01,216.16,215.77,216.16,700185
2020/01/03,09:31:00,213.29,213.81,213.28,213.78,420430
2020/01/03,09:32:00,213.76,214.21,213.73,214.15,384513
2020/01/03,09:33:00,214.15,214.33,214.01,214.26,184959
2020/01/03,09:34:00,214.25,214.45,214.23,214.44,175316
2020/01/03,09:35:00,214.44,214.58,214.35,214.56,185888
2020/01/03,09:36:00,214.57,214.60,214.32,214.51,210050
2020/01/03,09:37:00,214.51,214.58,214.35,214.40,144477
2020/01/03,09:38:00,214.40,214.49,214.34,214.37,95389
2020/01/03,09:39:00,214.37,214.52,214.33,214.51,134905
2020/01/03,09:40:00,214.51,214.68,214.42,214.51,203232
2020/01/03,09:41:00,214.51,214.58,214.43,214.45,78469
2020/01/03,09:42:00,214.47,214.64,214.47,214.58,93420
2020/01/03,09:43:00,214.59,214.75,214.53,214.75,127349
2020/01/03,09:44:00,214.77,214.93,214.75,214.92,125736
2020/01/03,09:45:00,214.92,214.95,214.82,214.89,98282
2020/01/03,09:46:00,214.89,214.91,214.78,214.86,126013
2020/01/03,09:47:00,214.86,214.89,214.69,214.73,111874
2020/01/03,09:48:00,214.75,214.79,214.72,214.73,71045
2020/01/03,09:49:00,214.73,214.74,214.62,214.67,82143
2020/01/03,09:50:00,214.69,214.85,214.69,214.78,57338
2020/01/03,09:51:00,214.78,214.82,214.69,214.73,81500
2020/01/03,09:52:00,214.73,214.75,214.54,214.54,153813
2020/01/03,09:53:00,214.54,214.61,214.49,214.52,89270
2020/01/03,09:54:00,214.52,214.64,214.51,214.60,106921
2020/01/03,09:55:00,214.60,214.60,214.48,214.50,112481
2020/01/03,09:56:00,214.49,214.52,214.33,214.34,103872
2020/01/03,09:57:00,214.34,214.47,214.34,214.47,55107
2020/01/03,09:58:00,214.46,214.60,214.45,214.58,120565
2020/01/03,09:59:00,214.58,214.64,214.52,214.63,61337
2020/01/03,10:00:00,214.63,214.66,214.57,214.61,43699
2020/01/03,10:01:00,214.57,214.58,214.16,214.37,300713
2020/01/03,10:02:00,214.37,214.55,214.37,214.39,135263
2020/01/03,10:03:00,214.39,214.41,214.19,214.23,141362
2020/01/03,10:04:00,214.23,214.35,214.10,214.16,166363
2020/01/03,10:05:00,214.16,214.36,214.15,214.24,144169
2020/01/03,10:06:00,214.23,214.30,214.15,214.29,121027
2020/01/03,10:07:00,214.29,214.41,214.27,214.30,58296
2020/01/03,10:08:00,214.30,214.33,214.24,214.33,62806
2020/01/03,10:09:00,214.33,214.36,214.25,214.31,54278
2020/01/03,10:10:00,214.31,214.50,214.27,214.44,184959
2020/01/03,10:11:00,214.44,214.48,214.37,214.45,45973
2020/01/03,10:12:00,214.45,214.48,214.40,214.45,55609
2020/01/03,10:13:00,214.45,214.59,214.40,214.56,60257
2020/01/03,10:14:00,214.56,214.58,214.45,214.50,116424
2020/01/03,10:15:00,214.49,214.60,214.49,214.58,66072
2020/01/03,10:16:00,214.58,214.73,214.57,214.73,67159
2020/01/03,10:17:00,214.73,214.78,214.67,214.78,168509
2020/01/03,10:18:00,214.78,214.79,214.67,214.70,60847
2020/01/03,10:19:00,214.70,214.70,214.65,214.67,37711
2020/01/03,10:20:00,214.66,214.66,214.44,214.44,101900
2020/01/03,10:21:00,214.44,214.50,214.30,214.37,105277
2020/01/03,10:22:00,214.37,214.39,214.30,214.39,55016
2020/01/03,10:23:00,214.39,214.39,214.30,214.36,37082
2020/01/03,10:24:00,214.36,214.52,214.33,214.49,36181
2020/01/03,10:25:00,214.49,214.57,214.46,214.56,27262
2020/01/03,10:26:00,214.56,214.59,214.50,214.56,38465
2020/01/03,10:27:00,214.56,214.59,214.51,214.59,44723
2020/01/03,10:28:00,214.58,214.64,214.55,214.63,55236
2020/01/03,10:29:00,214.64,214.69,214.61,214.65,31313
2020/01/03,10:30:00,214.66,214.71,214.64,214.68,41498
2020/01/03,10:31:00,214.68,214.75,214.62,214.74,47012
2020/01/03,10:32:00,214.74,214.76,214.58,214.60,67067
2020/01/03,10:33:00,214.59,214.65,214.53,214.65,30366
2020/01/03,10:34:00,214.64,214.75,214.64,214.69,37530
2020/01/03,10:35:00,214.71,214.76,214.68,214.69,24957
2020/01/03,10:36:00,214.69,214.71,214.63,214.70,43265
2020/01/03,10:37:00,214.70,214.76,214.65,214.66,37134
2020/01/03,10:38:00,214.66,214.66,214.56,214.60,47824
2020/01/03,10:39:00,214.61,214.62,214.58,214.62,25218
2020/01/03,10:40:00,214.62,214.62,214.54,214.59,47777
2020/01/03,10:41:00,214.59,214.70,214.59,214.68,31213
2020/01/03,10:42:00,214.68,214.69,214.65,214.66,16633
2020/01/03,10:43:00,214.66,214.85,214.66,214.84,139979
2020/01/03,10:44:00,214.84,214.84,214.75,214.80,58108
2020/01/03,10:45:00,214.80,214.80,214.74,214.80,52861
2020/01/03,10:46:00,214.80,214.88,214.80,214.85,65094
2020/01/03,10:47:00,214.86,214.86,214.75,214.76,480929
2020/01/03,10:48:00,214.76,214.82,214.74,214.80,37935
2020/01/03,10:49:00,214.81,214.82,214.74,214.75,26594
2020/01/03,10:50:00,214.75,214.77,214.67,214.68,67074
2020/01/03,10:51:00,214.68,214.68,214.48,214.50,91989
2020/01/03,10:52:00,214.49,214.53,214.39,214.42,64133
2020/01/03,10:53:00,214.42,214.45,214.40,214.45,26133
2020/01/03,10:54:00,214.45,214.52,214.44,214.49,31469
2020/01/03,10:55:00,214.49,214.51,214.43,214.46,25323
2020/01/03,10:56:00,214.46,214.46,214.37,214.44,26936
2020/01/03,10:57:00,214.45,214.49,214.43,214.43,17376
2020/01/03,10:58:00,214.44,214.53,214.43,214.52,21078
2020/01/03,10:59:00,214.52,214.52,214.42,214.42,18626
2020/01/03,11:00:00,214.42,214.48,214.37,214.43,21874
2020/01/03,11:01:00,214.44,214.48,214.33,214.34,45212
2020/01/03,11:02:00,214.34,214.39,214.29,214.38,66467
2020/01/03,11:03:00,214.38,214.42,214.34,214.35,59088
2020/01/03,11:04:00,214.35,214.35,214.26,214.28,75366
2020/01/03,11:05:00,214.29,214.30,214.21,214.25,22226
2020/01/03,11:06:00,214.25,214.28,214.22,214.23,31442
2020/01/03,11:07:00,214.23,214.37,214.23,214.34,35734
2020/01/03,11:08:00,214.35,214.35,214.20,214.26,44832
2020/01/03,11:09:00,214.26,214.29,214.22,214.28,25493
2020/01/03,11:10:00,214.28,214.28,214.22,214.23,15446
2020/01/03,11:11:00,214.23,214.23,214.12,214.16,78320
2020/01/03,11:12:00,214.16,214.21,214.12,214.21,52616
2020/01/03,11:13:00,214.21,214.33,214.21,214.33,32346
2020/01/03,11:14:00,214.33,214.42,214.31,214.41,61557
2020/01/03,11:15:00,214.42,214.45,214.36,214.39,24622
2020/01/03,11:16:00,214.39,214.41,214.28,214.36,40253
2020/01/03,11:17:00,214.36,214.41,214.36,214.41,13531
2020/01/03,11:18:00,214.41,214.45,214.39,214.40,15314
2020/01/03,11:19:00,214.40,214.44,214.38,214.38,8354
2020/01/03,11:20:00,214.37,214.42,214.37,214.41,17266
2020/01/03,11:21:00,214.41,214.47,214.39,214.45,34533
2020/01/03,11:22:00,214.45,214.54,214.45,214.53,24243
2020/01/03,11:23:00,214.53,214.58,214.53,214.56,13147
2020/01/03,11:24:00,214.56,214.58,214.53,214.55,16231
2020/01/03,11:25:00,214.55,214.56,214.49,214.49,21358
2020/01/03,11:26:00,214.49,214.58,214.49,214.55,20677
2020/01/03,11:27:00,214.55,214.56,214.50,214.53,315902
2020/01/03,11:28:00,214.53,214.54,214.41,214.46,67348
2020/01/03,11:29:00,214.47,214.53,214.44,214.44,72237
2020/01/03,11:30:00,214.45,214.50,214.41,214.50,25755
2020/01/03,11:31:00,214.50,214.56,214.45,214.53,48959
2020/01/03,11:32:00,214.53,214.54,214.49,214.52,10047
2020/01/03,11:33:00,214.52,214.56,214.51,214.55,9407
2020/01/03,11:34:00,214.55,214.56,214.54,214.56,10251
2020/01/03,11:35:00,214.56,214.64,214.56,214.63,28350
2020/01/03,11:36:00,214.63,214.63,214.54,214.58,33074
2020/01/03,11:37:00,214.58,214.62,214.57,214.61,26688
2020/01/03,11:38:00,214.60,214.64,214.60,214.61,29417
2020/01/03,11:39:00,214.62,214.66,214.61,214.64,11636
2020/01/03,11:40:00,214.64,214.66,214.63,214.64,22860
2020/01/03,11:41:00,214.64,214.67,214.61,214.65,23349
2020/01/03,11:42:00,214.65,214.73,214.65,214.70,19691
2020/01/03,11:43:00,214.69,214.70,214.63,214.64,56031
2020/01/03,11:44:00,214.64,214.66,214.59,214.66,26248
2020/01/03,11:45:00,214.65,214.71,214.65,214.69,13059
2020/01/03,11:46:00,214.69,214.72,214.67,214.72,28443
2020/01/03,11:47:00,214.72,214.75,214.71,214.71,44381
2020/01/03,11:48:00,214.71,214.77,214.70,214.75,34961
2020/01/03,11:49:00,214.75,214.76,214.73,214.75,12940
2020/01/03,11:50:00,214.75,214.76,214.71,214.71,36890
2020/01/03,11:51:00,214.71,214.76,214.71,214.71,13570
2020/01/03,11:52:00,214.72,214.74,214.69,214.73,24204
2020/01/03,11:53:00,214.73,214.77,214.73,214.77,38404
2020/01/03,11:54:00,214.77,214.83,214.77,214.82,16533
2020/01/03,11:55:00,214.82,214.85,214.80,214.84,38769
2020/01/03,11:56:00,214.84,214.89,214.84,214.88,30264
2020/01/03,11:57:00,214.88,214.88,214.77,214.79,51709
2020/01/03,11:58:00,214.79,214.84,214.79,214.79,30311
2020/01/03,11:59:00,214.79,214.81,214.77,214.79,26843
2020/01/03,12:00:00,214.79,214.82,214.78,214.81,13678
2020/01/03,12:01:00,214.81,214.88,214.80,214.88,24038
2020/01/03,12:02:00,214.88,215.02,214.87,214.97,106989
2020/01/03,12:03:00,214.97,215.04,214.96,215.01,274247
2020/01/03,12:04:00,215.01,215.03,214.99,215.01,26056
2020/01/03,12:05:00,215.01,215.11,215.01,215.11,78059
2020/01/03,12:06:00,215.11,215.22,215.10,215.14,82070
2020/01/03,12:07:00,215.14,215.26,215.14,215.23,77537
2020/01/03,12:08:00,215.23,215.23,215.08,215.10,55214
2020/01/03,12:09:00,215.10,215.15,215.08,215.11,53645
2020/01/03,12:10:00,215.11,215.16,215.11,215.16,38041
2020/01/03,12:11:00,215.16,215.21,215.14,215.21,25526
2020/01/03,12:12:00,215.21,215.21,215.17,215.17,28993
2020/01/03,12:13:00,215.17,215.18,215.09,215.11,90459
2020/01/03,12:14:00,215.11,215.11,215.00,215.04,96034
2020/01/03,12:15:00,215.04,215.06,215.00,215.02,53769
2020/01/03,12:16:00,215.02,215.07,215.01,215.05,203429
2020/01/03,12:17:00,215.06,215.14,215.06,215.08,40665
2020/01/03,12:18:00,215.08,215.10,215.07,215.10,19040
2020/01/03,12:19:00,215.10,215.11,215.09,215.09,12639
2020/01/03,12:20:00,215.10,215.14,215.09,215.09,29447
2020/01/03,12:21:00,215.09,215.12,215.06,215.06,19055
2020/01/03,12:22:00,215.07,215.08,215.04,215.07,26163
2020/01/03,12:23:00,215.07,215.07,215.04,215.05,8061
2020/01/03,12:24:00,215.05,215.06,215.03,215.03,13240
2020/01/03,12:25:00,215.03,215.12,215.03,215.12,25526
2020/01/03,12:26:00,215.12,215.13,215.09,215.13,16174
2020/01/03,12:27:00,215.13,215.15,215.11,215.13,24069
2020/01/03,12:28:00,215.13,215.16,215.10,215.15,10334
2020/01/03,12:29:00,215.15,215.16,215.13,215.13,21333
2020/01/03,12:30:00,215.13,215.14,215.05,215.05,23331
2020/01/03,12:31:00,215.05,215.08,215.03,215.05,31369
2020/01/03,12:32:00,215.05,215.10,215.05,215.08,18968
2020/01/03,12:33:00,215.08,215.12,215.08,215.12,16762
2020/01/03,12:34:00,215.12,215.24,215.12,215.23,35092
2020/01/03,12:35:00,215.22,215.24,215.14,215.18,25056
2020/01/03,12:36:00,215.18,215.22,215.17,215.21,28140
2020/01/03,12:37:00,215.21,215.22,215.18,215.21,26018
2020/01/03,12:38:00,215.21,215.22,215.18,215.20,11782
2020/01/03,12:39:00,215.21,215.24,215.21,215.23,9962
2020/01/03,12:40:00,215.23,215.25,215.22,215.25,7197
2020/01/03,12:41:00,215.25,215.31,215.24,215.30,33146
2020/01/03,12:42:00,215.30,215.34,215.28,215.30,31264
2020/01/03,12:43:00,215.30,215.32,215.28,215.28,18001
2020/01/03,12:44:00,215.28,215.30,215.21,215.22,39779
2020/01/03,12:45:00,215.22,215.30,215.22,215.30,33974
2020/01/03,12:46:00,215.30,215.33,215.29,215.32,22054
2020/01/03,12:47:00,215.32,215.35,215.28,215.34,24201
2020/01/03,12:48:00,215.34,215.35,215.31,215.34,24868
2020/01/03,12:49:00,215.33,215.35,215.30,215.35,24782
2020/01/03,12:50:00,215.35,215.35,215.31,215.35,13178
2020/01/03,12:51:00,215.35,215.41,215.34,215.40,37715
2020/01/03,12:52:00,215.40,215.47,215.39,215.39,70828
2020/01/03,12:53:00,215.39,215.41,215.32,215.36,91024
2020/01/03,12:54:00,215.36,215.40,215.36,215.39,38116
2020/01/03,12:55:00,215.39,215.40,215.34,215.35,23222
2020/01/03,12:56:00,215.34,215.34,215.24,215.25,38183
2020/01/03,12:57:00,215.25,215.29,215.25,215.28,60793
2020/01/03,12:58:00,215.28,215.29,215.26,215.28,31747
2020/01/03,12:59:00,215.27,215.29,215.20,215.24,83770
2020/01/03,13:00:00,215.25,215.29,215.25,215.27,18871
2020/01/03,13:01:00,215.27,215.29,215.26,215.26,16062
2020/01/03,13:02:00,215.25,215.27,215.25,215.26,8521
2020/01/03,13:03:00,215.26,215.31,215.26,215.29,16272
2020/01/03,13:04:00,215.29,215.33,215.25,215.26,27436
2020/01/03,13:05:00,215.26,215.34,215.20,215.20,453447
2020/01/03,13:06:00,215.21,215.26,215.21,215.26,10313
2020/01/03,13:07:00,215.26,215.28,215.24,215.25,216016
2020/01/03,13:08:00,215.24,215.25,215.20,215.25,15662
2020/01/03,13:09:00,215.25,215.26,215.23,215.25,17669
2020/01/03,13:10:00,215.25,215.25,215.20,215.20,6301
2020/01/03,13:11:00,215.20,215.22,215.17,215.20,9351
2020/01/03,13:12:00,215.20,215.23,215.19,215.23,13971
2020/01/03,13:13:00,215.23,215.24,215.22,215.23,35790
2020/01/03,13:14:00,215.22,215.25,215.19,215.21,24711
2020/01/03,13:15:00,215.21,215.23,215.18,215.19,45423
2020/01/03,13:16:00,215.18,215.19,215.15,215.16,20798
2020/01/03,13:17:00,215.15,215.16,215.13,215.14,113456
2020/01/03,13:18:00,215.13,215.14,215.07,215.09,40789
2020/01/03,13:19:00,215.09,215.10,215.01,215.02,22600
2020/01/03,13:20:00,215.02,215.02,214.94,214.94,32691
2020/01/03,13:21:00,214.94,215.04,214.94,215.04,37768
2020/01/03,13:22:00,215.05,215.06,215.03,215.05,22552
2020/01/03,13:23:00,215.05,215.07,215.05,215.06,11554
2020/01/03,13:24:00,215.06,215.14,215.06,215.12,29057
2020/01/03,13:25:00,215.12,215.14,215.09,215.09,55902
2020/01/03,13:26:00,215.09,215.18,215.09,215.16,123525
2020/01/03,13:27:00,215.16,215.16,215.14,215.16,10860
2020/01/03,13:28:00,215.16,215.18,215.15,215.18,14669
2020/01/03,13:29:00,215.18,215.18,215.16,215.18,4703
2020/01/03,13:30:00,215.18,215.18,215.14,215.14,7931
2020/01/03,13:31:00,215.14,215.17,215.13,215.16,11670
2020/01/03,13:32:00,215.16,215.16,215.12,215.16,11128
2020/01/03,13:33:00,215.16,215.19,215.13,215.13,18854
2020/01/03,13:34:00,215.14,215.14,214.98,214.99,260963
2020/01/03,13:35:00,214.99,215.04,214.88,214.90,171364
2020/01/03,13:36:00,214.90,214.91,214.82,214.82,63665
2020/01/03,13:37:00,214.83,214.83,214.64,214.65,101191
2020/01/03,13:38:00,214.65,214.65,214.40,214.42,114876
2020/01/03,13:39:00,214.42,214.54,214.35,214.50,162974
2020/01/03,13:40:00,214.50,214.77,214.43,214.75,86945
2020/01/03,13:41:00,214.75,214.94,214.70,214.79,215368
2020/01/03,13:42:00,214.79,214.81,214.71,214.71,54056
2020/01/03,13:43:00,214.71,214.78,214.68,214.76,68942
2020/01/03,13:44:00,214.77,214.80,214.69,214.78,47445
2020/01/03,13:45:00,214.78,214.87,214.78,214.82,34575
2020/01/03,13:46:00,214.83,214.86,214.78,214.83,69336
2020/01/03,13:47:00,214.83,214.84,214.72,214.81,30333
2020/01/03,13:48:00,214.81,214.84,214.80,214.83,9057
2020/01/03,13:49:00,214.83,214.97,214.82,214.97,61911
2020/01/03,13:50:00,214.97,214.97,214.90,214.95,37253
2020/01/03,13:51:00,214.94,214.97,214.91,214.93,31776
2020/01/03,13:52:00,214.93,214.93,214.91,214.91,8849
2020/01/03,13:53:00,214.92,214.96,214.92,214.96,24559
2020/01/03,13:54:00,214.96,214.97,214.84,214.84,17153
2020/01/03,13:55:00,214.84,214.87,214.75,214.80,261187
2020/01/03,13:56:00,214.81,214.82,214.71,214.72,35165
2020/01/03,13:57:00,214.73,214.83,214.73,214.82,54283
2020/01/03,13:58:00,214.83,214.84,214.75,214.77,14344
2020/01/03,13:59:00,214.77,214.78,214.73,214.74,16427
2020/01/03,14:00:00,214.74,214.84,214.73,214.81,232525
2020/01/03,14:01:00,214.81,214.92,214.79,214.90,27581
2020/01/03,14:02:00,214.90,214.93,214.84,214.89,55085
2020/01/03,14:03:00,214.88,214.88,214.72,214.76,49431
2020/01/03,14:04:00,214.77,214.80,214.68,214.69,49221
2020/01/03,14:05:00,214.69,214.69,214.54,214.60,61023
2020/01/03,14:06:00,214.63,214.67,214.56,214.59,24152
2020/01/03,14:07:00,214.59,214.65,214.59,214.63,52001
2020/01/03,14:08:00,214.62,214.68,214.60,214.67,52564
2020/01/03,14:09:00,214.67,214.67,214.56,214.56,21572
2020/01/03,14:10:00,214.56,214.62,214.55,214.55,17611
2020/01/03,14:11:00,214.54,214.62,214.54,214.62,19400
2020/01/03,14:12:00,214.63,214.63,214.53,214.62,29185
2020/01/03,14:13:00,214.61,214.63,214.58,214.61,20786
2020/01/03,14:14:00,214.61,214.61,214.58,214.60,10265
2020/01/03,14:15:00,214.60,214.60,214.53,214.55,21153
2020/01/03,14:16:00,214.55,214.58,214.51,214.57,22246
2020/01/03,14:17:00,214.58,214.66,214.57,214.64,38174
2020/01/03,14:18:00,214.64,214.74,214.64,214.70,29645
2020/01/03,14:19:00,214.70,214.71,214.66,214.67,12342
2020/01/03,14:20:00,214.67,214.69,214.62,214.64,12543
2020/01/03,14:21:00,214.64,214.64,214.59,214.60,14267
2020/01/03,14:22:00,214.61,214.67,214.61,214.65,14988
2020/01/03,14:23:00,214.65,214.67,214.63,214.67,7576
2020/01/03,14:24:00,214.67,214.68,214.62,214.62,11817
2020/01/03,14:25:00,214.62,214.65,214.56,214.62,16102
2020/01/03,14:26:00,214.62,214.65,214.56,214.58,11988
2020/01/03,14:27:00,214.58,214.61,214.57,214.57,20225
2020/01/03,14:28:00,214.58,214.85,214.52,214.56,296520
2020/01/03,14:29:00,214.56,214.62,214.56,214.61,7196
2020/01/03,14:30:00,214.61,214.66,214.58,214.66,11625
2020/01/03,14:31:00,214.65,214.65,214.63,214.65,11053
2020/01/03,14:32:00,214.66,214.66,214.63,214.64,14230
2020/01/03,14:33:00,214.64,214.68,214.62,214.63,10463
2020/01/03,14:34:00,214.63,214.65,214.62,214.65,12721
2020/01/03,14:35:00,214.65,214.68,214.65,214.65,4017
2020/01/03,14:36:00,214.65,214.66,214.62,214.65,14272
2020/01/03,14:37:00,214.65,214.72,214.65,214.71,22583
2020/01/03,14:38:00,214.71,214.76,214.71,214.74,25966
2020/01/03,14:39:00,214.74,214.77,214.71,214.76,5666
2020/01/03,14:40:00,214.76,214.79,214.76,214.78,14454
2020/01/03,14:41:00,214.78,214.79,214.73,214.75,15226
2020/01/03,14:42:00,214.75,214.79,214.75,214.77,23778
2020/01/03,14:43:00,214.77,214.79,214.76,214.77,16235
2020/01/03,14:44:00,214.77,214.80,214.77,214.80,12979
2020/01/03,14:45:00,214.80,214.81,214.77,214.78,15681
2020/01/03,14:46:00,214.79,214.81,214.77,214.77,8163
2020/01/03,14:47:00,214.77,214.78,214.74,214.74,6340
2020/01/03,14:48:00,214.74,214.76,214.70,214.76,17913
2020/01/03,14:49:00,214.76,214.78,214.75,214.78,8516
2020/01/03,14:50:00,214.77,214.81,214.77,214.80,15878
2020/01/03,14:51:00,214.79,214.84,214.79,214.84,25517
2020/01/03,14:52:00,214.84,214.88,214.84,214.88,31692
2020/01/03,14:53:00,214.88,214.91,214.88,214.90,29076
2020/01/03,14:54:00,214.90,214.93,214.87,214.88,55379
2020/01/03,14:55:00,214.88,214.93,214.88,214.93,8343
2020/01/03,14:56:00,214.93,214.98,214.91,214.97,34658
2020/01/03,14:57:00,214.98,215.01,214.97,214.98,23920
2020/01/03,14:58:00,214.97,215.00,214.97,214.99,21192
2020/01/03,14:59:00,215.00,215.00,214.96,214.98,16182
2020/01/03,15:00:00,214.97,214.99,214.89,214.95,347607
2020/01/03,15:01:00,214.95,214.98,214.90,214.91,26133
2020/01/03,15:02:00,214.92,215.03,214.88,214.99,67295
2020/01/03,15:03:00,214.99,215.10,214.99,215.07,128431
2020/01/03,15:04:00,215.08,215.15,215.07,215.15,144836
2020/01/03,15:05:00,215.15,215.16,215.07,215.08,55763
2020/01/03,15:06:00,215.08,215.08,215.02,215.04,20054
2020/01/03,15:07:00,215.04,215.04,214.96,214.98,35240
2020/01/03,15:08:00,214.98,215.00,214.98,214.99,15782
2020/01/03,15:09:00,214.99,214.99,214.97,214.97,23267
2020/01/03,15:10:00,214.97,214.99,214.94,214.95,22467
2020/01/03,15:11:00,214.95,214.96,214.87,214.87,52804
2020/01/03,15:12:00,214.87,214.94,214.87,214.94,131057
2020/01/03,15:13:00,214.93,214.94,214.89,214.90,29038
2020/01/03,15:14:00,214.90,214.91,214.84,214.84,30282
2020/01/03,15:15:00,214.84,214.86,214.82,214.84,25697
2020/01/03,15:16:00,214.84,214.89,214.83,214.83,10090
2020/01/03,15:17:00,214.83,214.84,214.73,214.76,36788
2020/01/03,15:18:00,214.76,214.82,214.75,214.80,56920
2020/01/03,15:19:00,214.79,214.86,214.78,214.84,44380
2020/01/03,15:20:00,214.83,214.83,214.79,214.82,38030
2020/01/03,15:21:00,214.82,214.91,214.82,214.84,39246
2020/01/03,15:22:00,214.84,214.89,214.73,214.75,63454
2020/01/03,15:23:00,214.76,214.81,214.76,214.79,26918
2020/01/03,15:24:00,214.79,214.79,214.69,214.69,39643
2020/01/03,15:25:00,214.69,214.72,214.65,214.71,45999
2020/01/03,15:26:00,214.71,214.76,214.71,214.76,46029
2020/01/03,15:27:00,214.76,214.76,214.70,214.70,57606
2020/01/03,15:28:00,214.69,214.70,214.66,214.67,25842
2020/01/03,15:29:00,214.67,214.70,214.65,214.66,22790
2020/01/03,15:30:00,214.66,214.67,214.64,214.65,20842
2020/01/03,15:31:00,214.64,214.66,214.57,214.58,61658
2020/01/03,15:32:00,214.58,214.59,214.38,214.39,80722
2020/01/03,15:33:00,214.39,214.48,214.39,214.46,52822
2020/01/03,15:34:00,214.46,214.54,214.45,214.54,226293
2020/01/03,15:35:00,214.54,214.55,214.48,214.48,46295
2020/01/03,15:36:00,214.47,214.53,214.45,214.51,42441
2020/01/03,15:37:00,214.50,214.58,214.50,214.56,47046
2020/01/03,15:38:00,214.56,214.57,214.54,214.55,42129
2020/01/03,15:39:00,214.55,214.55,214.47,214.49,69796
2020/01/03,15:40:00,214.49,214.49,214.42,214.43,49256
2020/01/03,15:41:00,214.43,214.47,214.40,214.45,75907
2020/01/03,15:42:00,214.45,214.46,214.44,214.46,80721
2020/01/03,15:43:00,214.47,214.50,214.46,214.49,53980
2020/01/03,15:44:00,214.49,214.59,214.49,214.56,79900
2020/01/03,15:45:00,214.56,214.57,214.53,214.55,214383
2020/01/03,15:46:00,214.55,214.56,214.52,214.53,110565
2020/01/03,15:47:00,214.52,214.57,214.52,214.55,66112
2020/01/03,15:48:00,214.55,214.57,214.46,214.50,102539
2020/01/03,15:49:00,214.50,214.50,214.37,214.38,140524
2020/01/03,15:50:00,214.37,214.47,214.36,214.46,135820
2020/01/03,15:51:00,214.45,214.52,214.35,214.51,223534
2020/01/03,15:52:00,214.51,214.60,214.48,214.60,85865
2020/01/03,15:53:00,214.60,214.69,214.59,214.60,185897
2020/01/03,15:54:00,214.60,214.64,214.60,214.63,64276
2020/01/03,15:55:00,214.63,214.66,214.42,214.43,141113
2020/01/03,15:56:00,214.43,214.51,214.38,214.44,139134
2020/01/03,15:57:00,214.44,214.49,214.42,214.45,317557
2020/01/03,15:58:00,214.44,214.45,214.29,214.30,110140
2020/01/03,15:59:00,214.29,214.34,214.25,214.34,242689
2020/01/03,16:00:00,214.33,214.65,214.17,214.18,663137
2020/01/06,09:31:00,212.49,212.53,212.24,212.48,317438
2020/01/06,09:32:00,212.49,212.83,212.46,212.80,200383
2020/01/06,09:33:00,212.81,213.09,212.80,212.99,174269
2020/01/06,09:34:00,212.99,213.05,212.91,212.95,88732
2020/01/06,09:35:00,212.95,213.12,212.95,213.08,134002
2020/01/06,09:36:00,213.07,213.12,213.00,213.12,104161
2020/01/06,09:37:00,213.12,213.23,213.03,213.05,77927
2020/01/06,09:38:00,213.05,213.10,213.01,213.01,74965
2020/01/06,09:39:00,213.01,213.02,212.79,212.97,145708
2020/01/06,09:40:00,212.97,213.16,212.96,213.12,50649
2020/01/06,09:41:00,213.12,213.25,213.08,213.24,48611
2020/01/06,09:42:00,213.25,213.30,213.18,213.22,79315
2020/01/06,09:43:00,213.24,213.27,213.17,213.27,69465
2020/01/06,09:44:00,213.27,213.35,213.27,213.35,78583
2020/01/06,09:45:00,213.36,213.36,213.29,213.33,92269
2020/01/06,09:46:00,213.35,213.40,213.28,213.40,74371
2020/01/06,09:47:00,213.40,213.58,213.38,213.57,97357
2020/01/06,09:48:00,213.57,213.65,213.55,213.60,124635
2020/01/06,09:49:00,213.65,213.68,213.59,213.66,98157
2020/01/06,09:50:00,213.66,213.69,213.52,213.56,137245
2020/01/06,09:51:00,213.56,213.74,213.56,213.74,80385
2020/01/06,09:52:00,213.74,213.81,213.71,213.80,92325
2020/01/06,09:53:00,213.80,213.80,213.67,213.70,93797
2020/01/06,09:54:00,213.70,213.72,213.65,213.68,75167
2020/01/06,09:55:00,213.65,213.69,213.61,213.62,48979
2020/01/06,09:56:00,213.62,213.81,213.52,213.79,102798
2020/01/06,09:57:00,213.80,213.82,213.63,213.82,116533
2020/01/06,09:58:00,213.81,213.89,213.75,213.86,169370
2020/01/06,09:59:00,213.86,213.97,213.80,213.95,56406
2020/01/06,10:00:00,213.96,213.97,213.85,213.90,88138
2020/01/06,10:01:00,213.90,213.96,213.79,213.80,70839
2020/01/06,10:02:00,213.80,213.94,213.80,213.90,59718
2020/01/06,10:03:00,213.90,213.99,213.89,213.95,66073
2020/01/06,10:04:00,213.96,214.03,213.87,213.97,40840
2020/01/06,10:05:00,213.99,214.00,213.91,213.94,35080
2020/01/06,10:06:00,213.94,214.02,213.94,213.98,28176
2020/01/06,10:07:00,213.98,213.98,213.86,213.87,43162
2020/01/06,10:08:00,213.87,213.97,213.81,213.92,95237
2020/01/06,10:09:00,213.93,213.94,213.87,213.88,53473
2020/01/06,10:10:00,213.88,213.95,213.87,213.94,27371
2020/01/06,10:11:00,213.92,214.09,213.92,214.07,70264
2020/01/06,10:12:00,214.07,214.13,214.02,214.13,63808
2020/01/06,10:13:00,214.12,214.15,214.06,214.14,90277
2020/01/06,10:14:00,214.13,214.16,214.06,214.07,62273
2020/01/06,10:15:00,214.07,214.11,214.04,214.11,33820
2020/01/06,10:16:00,214.11,214.15,214.06,214.06,56420
2020/01/06,10:17:00,214.08,214.11,213.98,214.06,171274
2020/01/06,10:18:00,214.06,214.11,214.04,214.09,26528
2020/01/06,10:19:00,214.09,214.16,214.09,214.16,26818
2020/01/06,10:20:00,214.16,214.24,214.16,214.22,52706
2020/01/06,10:21:00,214.22,214.28,214.18,214.19,70102
2020/01/06,10:22:00,214.19,214.32,214.19,214.28,57411
2020/01/06,10:23:00,214.28,214.41,214.28,214.33,140100
2020/01/06,10:24:00,214.34,214.40,214.31,214.36,74330
2020/01/06,10:25:00,214.36,214.37,214.28,214.29,45025
2020/01/06,10:26:00,214.29,214.32,214.27,214.31,77964
2020/01/06,10:27:00,214.31,214.34,214.30,214.30,41423
2020/01/06,10:28:00,214.30,214.33,214.27,214.29,55063
2020/01/06,10:29:00,214.29,214.33,214.28,214.32,16332
2020/01/06,10:30:00,214.31,214.41,214.31,214.39,62797
2020/01/06,10:31:00,214.38,214.40,214.32,214.32,38759
2020/01/06,10:32:00,214.32,214.38,214.23,214.23,69862
2020/01/06,10:33:00,214.23,214.24,214.15,214.15,70152
2020/01/06,10:34:00,214.15,214.25,214.15,214.18,32249
2020/01/06,10:35:00,214.18,214.21,214.15,214.16,28568
2020/01/06,10:36:00,214.16,214.23,214.12,214.23,55319
2020/01/06,10:37:00,214.22,214.23,214.16,214.17,21753
2020/01/06,10:38:00,214.18,214.22,214.16,214.17,29282
2020/01/06,10:39:00,214.17,214.19,214.14,214.18,33272
2020/01/06,10:40:00,214.18,214.21,214.14,214.14,51796
2020/01/06,10:41:00,214.14,214.18,214.10,214.11,23485
2020/01/06,10:42:00,214.11,214.29,214.11,214.27,24518
2020/01/06,10:43:00,214.27,214.50,214.27,214.48,97844
2020/01/06,10:44:00,214.48,214.50,214.41,214.50,65218
2020/01/06,10:45:00,214.50,214.56,214.47,214.56,114181
2020/01/06,10:46:00,214.56,214.58,214.52,214.57,29405
2020/01/06,10:47:00,214.57,214.64,214.52,214.63,46770
2020/01/06,10:48:00,214.63,214.67,214.60,214.67,103525
2020/01/06,10:49:00,214.68,214.69,214.60,214.63,63254
2020/01/06,10:50:00,214.63,214.65,214.59,214.62,35738
2020/01/06,10:51:00,214.62,214.70,214.61,214.65,33583
2020/01/06,10:52:00,214.65,214.67,214.62,214.62,25151
2020/01/06,10:53:00,214.62,214.68,214.57,214.66,28587
2020/01/06,10:54:00,214.64,214.69,214.60,214.68,16631
2020/01/06,10:55:00,214.68,214.68,214.63,214.67,22938
2020/01/06,10:56:00,214.67,214.68,214.62,214.65,36968
2020/01/06,10:57:00,214.65,214.68,214.51,214.51,79638
2020/01/06,10:58:00,214.51,214.55,214.48,214.55,34463
2020/01/06,10:59:00,214.54,214.61,214.54,214.57,32851
2020/01/06,11:00:00,214.58,214.60,214.52,214.54,145795
2020/01/06,11:01:00,214.54,214.58,214.52,214.54,40787
2020/01/06,11:02:00,214.54,214.58,214.45,214.52,50008
2020/01/06,11:03:00,214.52,214.53,214.41,214.45,49494
2020/01/06,11:04:00,214.45,214.47,214.41,214.41,53543
2020/01/06,11:05:00,214.42,214.51,214.40,214.51,38980
2020/01/06,11:06:00,214.51,214.56,214.47,214.55,28114
2020/01/06,11:07:00,214.55,214.64,214.54,214.62,20321
2020/01/06,11:08:00,214.62,214.63,214.58,214.61,26808
2020/01/06,11:09:00,214.61,214.62,214.59,214.61,16884
2020/01/06,11:10:00,214.61,214.64,214.60,214.64,14426
2020/01/06,11:11:00,214.64,214.73,214.63,214.72,137444
2020/01/06,11:12:00,214.72,214.81,214.72,214.78,76399
2020/01/06,11:13:00,214.78,214.80,214.73,214.75,66496
2020/01/06,11:14:00,214.74,214.74,214.66,214.71,35116
2020/01/06,11:15:00,214.71,214.76,214.69,214.74,21595
2020/01/06,11:16:00,214.75,214.76,214.62,214.63,41587
2020/01/06,11:17:00,214.62,214.71,214.58,214.71,76415
2020/01/06,11:18:00,214.71,214.75,214.71,214.72,42699
2020/01/06,11:19:00,214.72,214.74,214.67,214.74,28289
2020/01/06,11:20:00,214.74,214.80,214.65,214.66,229068
2020/01/06,11:21:00,214.65,214.68,214.59,214.68,24329
2020/01/06,11:22:00,214.68,214.73,214.64,214.65,35127
2020/01/06,11:23:00,214.65,214.66,214.59,214.62,29852
2020/01/06,11:24:00,214.62,214.64,214.59,214.63,24364
2020/01/06,11:25:00,214.63,214.66,214.61,214.63,14795
2020/01/06,11:26:00,214.62,214.62,214.57,214.57,24675
2020/01/06,11:27:00,214.57,214.59,214.54,214.59,59982
2020/01/06,11:28:00,214.59,214.61,214.56,214.56,39647
2020/01/06,11:29:00,214.56,214.62,214.54,214.62,31731
2020/01/06,11:30:00,214.62,214.67,214.59,214.66,26084
2020/01/06,11:31:00,214.64,214.75,214.64,214.74,21699
2020/01/06,11:32:00,214.75,214.81,214.75,214.79,26268
2020/01/06,11:33:00,214.79,214.81,214.77,214.81,20475
2020/01/06,11:34:00,214.79,214.84,214.79,214.80,22164
2020/01/06,11:35:00,214.81,214.84,214.72,214.72,51458
2020/01/06,11:36:00,214.72,214.73,214.65,214.72,43212
2020/01/06,11:37:00,214.73,214.77,214.71,214.77,60704
2020/01/06,11:38:00,214.77,214.78,214.74,214.74,5901
2020/01/06,11:39:00,214.75,214.76,214.72,214.73,19595
2020/01/06,11:40:00,214.73,214.73,214.67,214.70,18819
2020/01/06,11:41:00,214.71,214.77,214.70,214.76,17066
2020/01/06,11:42:00,214.76,214.76,214.72,214.74,17041
2020/01/06,11:43:00,214.73,214.77,214.72,214.73,17561
2020/01/06,11:44:00,214.73,214.74,214.69,214.69,35234
2020/01/06,11:45:00,214.69,214.71,214.68,214.69,11411
2020/01/06,11:46:00,214.69,214.71,214.68,214.70,8461
2020/01/06,11:47:00,214.69,214.70,214.67,214.67,11533
2020/01/06,11:48:00,214.67,214.71,214.62,214.71,34557
2020/01/06,11:49:00,214.71,214.71,214.67,214.67,8560
2020/01/06,11:50:00,214.67,214.67,214.57,214.57,33642
2020/01/06,11:51:00,214.57,214.62,214.57,214.60,17272
2020/01/06,11:52:00,214.60,214.60,214.54,214.57,23348
2020/01/06,11:53:00,214.57,214.57,214.53,214.53,20988
2020/01/06,11:54:00,214.52,214.53,214.50,214.52,28481
2020/01/06,11:55:00,214.52,214.53,214.47,214.49,27613
2020/01/06,11:56:00,214.49,214.54,214.48,214.52,50867
2020/01/06,11:57:00,214.51,214.55,214.51,214.53,14013
2020/01/06,11:58:00,214.54,214.55,214.53,214.53,65850
2020/01/06,11:59:00,214.53,214.56,214.53,214.54,142017
2020/01/06,12:00:00,214.53,214.55,214.53,214.53,14015
2020/01/06,12:01:00,214.53,214.54,214.45,214.49,65475
2020/01/06,12:02:00,214.49,214.50,214.41,214.42,61471
2020/01/06,12:03:00,214.41,214.46,214.38,214.38,56589
2020/01/06,12:04:00,214.38,214.43,214.36,214.39,23576
2020/01/06,12:05:00,214.39,214.41,214.36,214.36,13743
2020/01/06,12:06:00,214.36,214.42,214.35,214.42,11718
2020/01/06,12:07:00,214.43,214.45,214.41,214.42,14182
2020/01/06,12:08:00,214.42,214.42,214.39,214.41,27647
2020/01/06,12:09:00,214.41,214.43,214.39,214.42,64154
2020/01/06,12:10:00,214.42,214.49,214.42,214.49,13889
2020/01/06,12:11:00,214.48,214.49,214.45,214.48,15850
2020/01/06,12:12:00,214.48,214.49,214.46,214.46,26462
2020/01/06,12:13:00,214.46,214.46,214.39,214.39,25273
2020/01/06,12:14:00,214.38,214.38,214.29,214.32,49970
2020/01/06,12:15:00,214.32,214.33,214.28,214.28,46199
2020/01/06,12:16:00,214.28,214.34,214.26,214.34,16739
2020/01/06,12:17:00,214.35,214.38,214.35,214.37,18221
2020/01/06,12:18:00,214.37,214.37,214.30,214.32,22159
2020/01/06,12:19:00,214.33,214.34,214.28,214.29,24773
2020/01/06,12:20:00,214.29,214.37,214.28,214.32,36681
2020/01/06,12:21:00,214.32,214.34,214.28,214.30,426984
2020/01/06,12:22:00,214.30,214.36,214.30,214.36,21863
2020/01/06,12:23:00,214.36,214.44,214.35,214.41,47845
2020/01/06,12:24:00,214.41,214.45,214.41,214.43,17550
2020/01/06,12:25:00,214.43,214.46,214.43,214.46,13658
2020/01/06,12:26:00,214.45,214.45,214.41,214.42,22817
2020/01/06,12:27:00,214.42,214.44,214.40,214.44,13779
2020/01/06,12:28:00,214.44,214.46,214.43,214.45,13720
2020/01/06,12:29:00,214.45,214.49,214.43,214.44,19010
2020/01/06,12:30:00,214.44,214.47,214.44,214.46,49183
2020/01/06,12:31:00,214.46,214.50,214.46,214.50,5842
2020/01/06,12:32:00,214.50,214.50,214.43,214.46,63817
2020/01/06,12:33:00,214.46,214.47,214.43,214.47,8361
2020/01/06,12:34:00,214.47,214.48,214.44,214.44,31615
2020/01/06,12:35:00,214.44,214.45,214.39,214.44,26555
2020/01/06,12:36:00,214.44,214.45,214.38,214.40,25527
2020/01/06,12:37:00,214.40,214.40,214.35,214.36,25656
2020/01/06,12:38:00,214.36,214.38,214.34,214.34,425288
2020/01/06,12:39:00,214.35,214.40,214.35,214.40,6899
2020/01/06,12:40:00,214.40,214.40,214.33,214.35,23903
2020/01/06,12:41:00,214.35,214.42,214.35,214.42,54024
2020/01/06,12:42:00,214.42,214.47,214.42,214.47,26710
2020/01/06,12:43:00,214.46,214.52,214.46,214.49,49400
2020/01/06,12:44:00,214.49,214.53,214.49,214.52,5336
2020/01/06,12:45:00,214.52,214.54,214.52,214.52,11482
2020/01/06,12:46:00,214.53,214.56,214.49,214.49,30197
2020/01/06,12:47:00,214.49,214.52,214.48,214.51,10987
2020/01/06,12:48:00,214.51,214.52,214.49,214.49,23957
2020/01/06,12:49:00,214.49,214.49,214.47,214.47,18520
2020/01/06,12:50:00,214.47,214.47,214.44,214.46,8028
2020/01/06,12:51:00,214.45,214.49,214.45,214.49,10970
2020/01/06,12:52:00,214.49,214.49,214.43,214.43,32982
2020/01/06,12:53:00,214.43,214.44,214.35,214.35,30569
2020/01/06,12:54:00,214.35,214.42,214.34,214.38,17227
2020/01/06,12:55:00,214.38,214.38,214.35,214.37,17480
2020/01/06,12:56:00,214.37,214.42,214.37,214.41,12707
2020/01/06,12:57:00,214.41,214.43,214.39,214.40,183658
2020/01/06,12:58:00,214.40,214.44,214.39,214.44,21525
2020/01/06,12:59:00,214.45,214.51,214.45,214.51,24981
2020/01/06,13:00:00,214.51,214.53,214.48,214.51,10786
2020/01/06,13:01:00,214.51,214.54,214.48,214.54,23430
2020/01/06,13:02:00,214.54,214.56,214.52,214.55,8730
2020/01/06,13:03:00,214.55,214.56,214.53,214.56,6768
2020/01/06,13:04:00,214.56,214.58,214.54,214.56,21000
2020/01/06,13:05:00,214.56,214.59,214.56,214.56,14373
2020/01/06,13:06:00,214.56,214.63,214.56,214.62,29478
2020/01/06,13:07:00,214.62,214.74,214.60,214.72,181379
2020/01/06,13:08:00,214.72,214.75,214.70,214.73,59956
2020/01/06,13:09:00,214.73,214.76,214.70,214.76,14447
2020/01/06,13:10:00,214.76,214.76,214.67,214.67,23791
2020/01/06,13:11:00,214.68,214.70,214.67,214.70,11167
2020/01/06,13:12:00,214.71,214.74,214.70,214.71,19606
2020/01/06,13:13:00,214.71,214.74,214.71,214.73,16949
2020/01/06,13:14:00,214.73,214.79,214.73,214.79,184576
2020/01/06,13:15:00,214.79,214.81,214.74,214.77,19968
2020/01/06,13:16:00,214.77,214.78,214.73,214.77,25519
2020/01/06,13:17:00,214.77,214.80,214.76,214.79,9746
2020/01/06,13:18:00,214.79,214.82,214.78,214.81,9198
2020/01/06,13:19:00,214.81,214.81,214.75,214.78,19809
2020/01/06,13:20:00,214.77,214.79,214.73,214.74,29252
2020/01/06,13:21:00,214.74,214.78,214.73,214.77,7171
2020/01/06,13:22:00,214.77,214.78,214.71,214.72,23613
2020/01/06,13:23:00,214.72,214.72,214.70,214.71,214896
2020/01/06,13:24:00,214.71,214.72,214.66,214.67,52190
2020/01/06,13:25:00,214.68,214.76,214.68,214.75,26396
2020/01/06,13:26:00,214.75,214.76,214.74,214.76,11401
2020/01/06,13:27:00,214.76,214.77,214.75,214.77,12376
2020/01/06,13:28:00,214.77,214.79,214.76,214.79,16266
2020/01/06,13:29:00,214.79,214.79,214.76,214.77,16539
2020/01/06,13:30:00,214.77,214.79,214.77,214.78,16472
2020/01/06,13:31:00,214.78,214.81,214.78,214.81,39410
2020/01/06,13:32:00,214.81,214.83,214.78,214.80,50571
2020/01/06,13:33:00,214.80,214.81,214.79,214.79,23872
2020/01/06,13:34:00,214.79,214.80,214.75,214.77,26707
2020/01/06,13:35:00,214.77,214.80,214.75,214.75,28772
2020/01/06,13:36:00,214.75,214.77,214.73,214.74,230008
2020/01/06,13:37:00,214.74,214.78,214.73,214.76,22051
2020/01/06,13:38:00,214.76,214.78,214.73,214.78,20749
2020/01/06,13:39:00,214.78,214.80,214.76,214.76,22157
2020/01/06,13:40:00,214.76,214.76,214.72,214.74,15567
2020/01/06,13:41:00,214.74,214.77,214.73,214.76,42762
2020/01/06,13:42:00,214.76,214.78,214.74,214.74,15376
2020/01/06,13:43:00,214.74,214.77,214.74,214.77,11019
2020/01/06,13:44:00,214.77,214.80,214.76,214.80,18640
2020/01/06,13:45:00,214.80,214.80,214.76,214.77,21837
2020/01/06,13:46:00,214.77,214.78,214.77,214.78,6664
2020/01/06,13:47:00,214.78,214.80,214.77,214.79,16520
2020/01/06,13:48:00,214.79,214.85,214.79,214.80,52866
2020/01/06,13:49:00,214.80,214.83,214.80,214.81,11447
2020/01/06,13:50:00,214.80,214.83,214.77,214.78,23009
2020/01/06,13:51:00,214.78,214.78,214.73,214.73,40742
2020/01/06,13:52:00,214.73,214.76,214.72,214.74,5281
2020/01/06,13:53:00,214.74,214.77,214.73,214.77,8644
2020/01/06,13:54:00,214.78,214.78,214.75,214.76,16246
2020/01/06,13:55:00,214.75,214.76,214.74,214.74,8377
2020/01/06,13:56:00,214.74,214.76,214.72,214.72,16464
2020/01/06,13:57:00,214.71,214.71,214.67,214.71,352199
2020/01/06,13:58:00,214.71,214.72,214.70,214.71,10552
2020/01/06,13:59:00,214.71,214.74,214.71,214.73,12330
2020/01/06,14:00:00,214.73,214.75,214.71,214.71,38680
2020/01/06,14:01:00,214.71,214.71,214.62,214.63,38391
2020/01/06,14:02:00,214.63,214.63,214.60,214.60,20313
2020/01/06,14:03:00,214.60,214.64,214.60,214.61,35762
2020/01/06,14:04:00,214.61,214.69,214.61,214.68,15449
2020/01/06,14:05:00,214.68,214.69,214.66,214.69,13423
2020/01/06,14:06:00,214.70,214.75,214.70,214.73,30794
2020/01/06,14:07:00,214.73,214.76,214.72,214.76,15712
2020/01/06,14:08:00,214.76,214.78,214.73,214.74,10337
2020/01/06,14:09:00,214.74,214.78,214.74,214.77,27162
2020/01/06,14:10:00,214.78,214.82,214.78,214.82,22390
2020/01/06,14:11:00,214.82,214.87,214.81,214.87,27939
2020/01/06,14:12:00,214.87,214.92,214.87,214.91,78068
2020/01/06,14:13:00,214.91,215.08,214.90,215.06,121393
2020/01/06,14:14:00,215.05,215.11,215.04,215.06,34018
2020/01/06,14:15:00,215.06,215.08,215.03,215.06,42857
2020/01/06,14:16:00,215.06,215.06,215.02,215.04,14898
2020/01/06,14:17:00,215.04,215.07,215.02,215.04,25383
2020/01/06,14:18:00,215.03,215.09,215.03,215.04,17462
2020/01/06,14:19:00,215.04,215.06,215.03,215.05,7445
2020/01/06,14:20:00,215.05,215.06,215.02,215.02,13758
2020/01/06,14:21:00,215.02,215.09,215.01,215.07,39814
2020/01/06,14:22:00,215.07,215.08,215.04,215.05,18697
2020/01/06,14:23:00,215.05,215.05,215.03,215.03,25588
2020/01/06,14:24:00,215.03,215.03,215.00,215.01,28210
2020/01/06,14:25:00,215.01,215.02,214.98,215.01,18544
2020/01/06,14:26:00,215.01,215.01,214.94,214.94,27218
2020/01/06,14:27:00,214.94,214.94,214.91,214.93,20272
2020/01/06,14:28:00,214.93,214.99,214.93,214.97,9881
2020/01/06,14:29:00,214.97,214.97,214.91,214.93,19010
2020/01/06,14:30:00,214.93,214.97,214.93,214.96,10381
2020/01/06,14:31:00,214.96,214.98,214.92,214.96,11401
2020/01/06,14:32:00,214.96,214.96,214.90,214.90,17382
2020/01/06,14:33:00,214.91,214.93,214.90,214.91,8336
2020/01/06,14:34:00,214.91,214.92,214.90,214.90,8603
2020/01/06,14:35:00,214.90,214.91,214.88,214.90,25039
2020/01/06,14:36:00,214.90,214.92,214.90,214.91,5071
2020/01/06,14:37:00,214.91,214.94,214.91,214.92,9513
2020/01/06,14:38:00,214.92,214.93,214.89,214.89,18186
2020/01/06,14:39:00,214.89,214.91,214.87,214.89,7372
2020/01/06,14:40:00,214.89,214.89,214.88,214.88,27678
2020/01/06,14:41:00,214.88,214.90,214.87,214.89,30642
2020/01/06,14:42:00,214.89,214.93,214.88,214.88,93442
2020/01/06,14:43:00,214.87,214.89,214.86,214.88,10504
2020/01/06,14:44:00,214.88,214.89,214.87,214.88,21524
2020/01/06,14:45:00,214.88,214.91,214.88,214.89,5635
2020/01/06,14:46:00,214.89,214.92,214.87,214.91,16609
2020/01/06,14:47:00,214.91,214.91,214.87,214.87,18485
2020/01/06,14:48:00,214.87,214.91,214.87,214.90,11018
2020/01/06,14:49:00,214.90,214.92,214.89,214.90,15860
2020/01/06,14:50:00,214.91,214.91,214.88,214.88,16123
2020/01/06,14:51:00,214.88,214.92,214.87,214.91,8644
2020/01/06,14:52:00,214.91,214.97,214.91,214.94,29818
2020/01/06,14:53:00,214.94,214.96,214.91,214.92,47075
2020/01/06,14:54:00,214.92,214.94,214.92,214.93,67751
2020/01/06,14:55:00,214.93,214.94,214.93,214.94,27243
2020/01/06,14:56:00,214.94,214.95,214.91,214.94,35955
2020/01/06,14:57:00,214.94,214.97,214.92,214.97,9081
2020/01/06,14:58:00,214.97,214.97,214.94,214.95,9851
2020/01/06,14:59:00,214.95,214.97,214.93,214.96,22595
2020/01/06,15:00:00,214.96,214.96,214.92,214.94,21085
2020/01/06,15:01:00,214.94,214.98,214.94,214.97,13779
2020/01/06,15:02:00,214.97,214.97,214.93,214.95,31971
2020/01/06,15:03:00,214.95,214.95,214.91,214.93,39984
2020/01/06,15:04:00,214.93,214.97,214.93,214.96,12188
2020/01/06,15:05:00,214.96,214.97,214.91,214.93,21673
2020/01/06,15:06:00,214.93,214.93,214.85,214.87,18983
2020/01/06,15:07:00,214.87,214.88,214.86,214.87,7814
2020/01/06,15:08:00,214.87,214.91,214.87,214.90,19796
2020/01/06,15:09:00,214.90,214.95,214.89,214.93,19178
2020/01/06,15:10:00,214.93,214.96,214.91,214.94,14591
2020/01/06,15:11:00,214.94,215.04,214.92,215.03,70945
2020/01/06,15:12:00,215.03,215.06,215.01,215.03,49722
2020/01/06,15:13:00,215.03,215.04,215.00,215.01,21848
2020/01/06,15:14:00,215.01,215.05,215.00,215.04,31837
2020/01/06,15:15:00,215.04,215.09,215.04,215.08,90953
2020/01/06,15:16:00,215.09,215.11,215.05,215.08,34298
2020/01/06,15:17:00,215.07,215.12,215.07,215.10,20156
2020/01/06,15:18:00,215.10,215.14,215.09,215.13,20430
2020/01/06,15:19:00,215.13,215.13,215.07,215.08,43048
2020/01/06,15:20:00,215.08,215.09,215.02,215.02,14615
2020/01/06,15:21:00,215.03,215.05,215.02,215.03,30243
2020/01/06,15:22:00,215.03,215.05,215.02,215.03,19116
2020/01/06,15:23:00,215.03,215.07,215.03,215.07,18732
2020/01/06,15:24:00,215.06,215.13,215.06,215.10,48862
2020/01/06,15:25:00,215.10,215.12,215.09,215.10,25976
2020/01/06,15:26:00,215.10,215.14,215.10,215.14,13068
2020/01/06,15:27:00,215.13,215.16,215.11,215.15,45624
2020/01/06,15:28:00,215.15,215.16,215.06,215.06,21889
2020/01/06,15:29:00,215.07,215.08,215.04,215.05,10311
2020/01/06,15:30:00,215.05,215.06,215.01,215.02,14844
2020/01/06,15:31:00,215.02,215.04,214.95,214.95,51958
2020/01/06,15:32:00,214.96,215.04,214.96,215.01,34953
2020/01/06,15:33:00,215.02,215.03,214.99,215.01,17748
2020/01/06,15:34:00,215.02,215.05,214.99,215.03,29084
2020/01/06,15:35:00,215.03,215.07,215.03,215.06,43569
2020/01/06,15:36:00,215.06,215.10,215.03,215.04,14054
2020/01/06,15:37:00,215.04,215.05,215.02,215.03,23331
2020/01/06,15:38:00,215.03,215.08,214.99,215.07,82064
2020/01/06,15:39:00,215.07,215.10,215.04,215.10,16547
2020/01/06,15:40:00,215.09,215.12,215.08,215.11,258543
2020/01/06,15:41:00,215.12,215.18,215.12,215.16,43534
2020/01/06,15:42:00,215.16,215.17,215.10,215.11,23268
2020/01/06,15:43:00,215.11,215.13,215.09,215.10,40092
2020/01/06,15:44:00,215.10,215.16,215.09,215.16,95721
2020/01/06,15:45:00,215.15,215.21,215.15,215.21,42346
2020/01/06,15:46:00,215.21,215.22,215.15,215.21,94395
2020/01/06,15:47:00,215.21,215.28,215.19,215.28,52714
2020/01/06,15:48:00,215.28,215.34,215.26,215.32,82197
2020/01/06,15:49:00,215.32,215.35,215.29,215.35,89313
2020/01/06,15:50:00,215.34,215.35,215.27,215.33,78570
2020/01/06,15:51:00,215.33,215.39,215.32,215.37,197465
2020/01/06,15:52:00,215.38,215.43,215.37,215.42,134319
2020/01/06,15:53:00,215.42,215.46,215.40,215.44,104309
2020/01/06,15:54:00,215.44,215.51,215.43,215.48,128834
2020/01/06,15:55:00,215.48,215.51,215.37,215.51,352157
2020/01/06,15:56:00,215.51,215.52,215.42,215.48,235990
2020/01/06,15:57:00,215.48,215.51,215.45,215.50,135403
2020/01/06,15:58:00,215.49,215.50,215.42,215.46,202259
2020/01/06,15:59:00,215.46,215.55,215.46,215.55,123050
2020/01/06,16:00:00,215.55,215.59,215.31,215.56,436738
2020/01/07,09:31:00,215.64,215.80,215.39,215.51,189499
2020/01/07,09:32:00,215.52,215.65,215.40,215.54,85899
2020/01/07,09:33:00,215.51,215.57,215.40,215.45,102700
2020/01/07,09:34:00,215.45,215.60,215.45,215.51,69265
2020/01/07,09:35:00,215.51,215.68,215.51,215.63,86636
2020/01/07,09:36:00,215.64,215.89,215.64,215.85,161365
2020/01/07,09:37:00,215.85,215.87,215.67,215.82,62196
2020/01/07,09:38:00,215.79,215.83,215.67,215.68,52359
2020/01/07,09:39:00,215.67,215.67,215.34,215.37,168017
2020/01/07,09:40:00,215.36,215.36,214.99,215.12,166120
2020/01/07,09:41:00,215.12,215.12,214.95,215.06,98888
2020/01/07,09:42:00,215.02,215.22,215.02,215.08,67392
2020/01/07,09:43:00,215.12,215.15,215.01,215.01,76867
2020/01/07,09:44:00,215.01,215.01,214.86,214.94,106871
2020/01/07,09:45:00,214.94,215.08,214.92,214.92,129045
2020/01/07,09:46:00,214.91,215.08,214.85,214.97,89387
2020/01/07,09:47:00,214.94,215.01,214.86,215.00,65834
2020/01/07,09:48:00,215.00,215.03,214.89,214.91,61534
2020/01/07,09:49:00,214.93,215.03,214.88,214.99,76561
2020/01/07,09:50:00,214.99,215.16,214.99,215.14,81990
2020/01/07,09:51:00,215.14,215.15,214.99,215.06,66478
2020/01/07,09:52:00,215.05,215.18,215.03,215.18,24241
2020/01/07,09:53:00,215.18,215.28,215.18,215.21,99514
2020/01/07,09:54:00,215.20,215.20,215.11,215.14,87032
2020/01/07,09:55:00,215.14,215.15,214.96,215.02,49272
2020/01/07,09:56:00,215.02,215.17,214.98,215.09,43628
2020/01/07,09:57:00,215.11,215.22,215.07,215.21,255406
2020/01/07,09:58:00,215.21,215.23,215.16,215.19,24402
2020/01/07,09:59:00,215.19,215.34,215.16,215.34,66901
2020/01/07,10:00:00,215.33,215.49,215.31,215.38,201874
2020/01/07,10:01:00,215.37,215.69,215.37,215.57,238699
2020/01/07,10:02:00,215.57,215.59,215.44,215.49,116129
2020/01/07,10:03:00,215.49,215.53,215.41,215.49,52814
2020/01/07,10:04:00,215.49,215.65,215.49,215.60,77875
2020/01/07,10:05:00,215.60,215.62,215.51,215.53,255344
2020/01/07,10:06:00,215.55,215.56,215.49,215.53,43991
2020/01/07,10:07:00,215.53,215.65,215.40,215.65,86575
2020/01/07,10:08:00,215.65,215.71,215.59,215.59,98552
2020/01/07,10:09:00,215.59,215.63,215.51,215.57,63359
2020/01/07,10:10:00,215.57,215.61,215.54,215.57,44017
2020/01/07,10:11:00,215.57,215.65,215.53,215.55,57573
2020/01/07,10:12:00,215.57,215.60,215.53,215.58,77800
2020/01/07,10:13:00,215.60,215.66,215.60,215.64,30698
2020/01/07,10:14:00,215.63,215.74,215.63,215.72,53771
2020/01/07,10:15:00,215.73,215.76,215.69,215.75,100539
2020/01/07,10:16:00,215.75,215.77,215.61,215.67,71999
2020/01/07,10:17:00,215.67,215.72,215.65,215.70,64149
2020/01/07,10:18:00,215.70,215.80,215.70,215.79,67142
2020/01/07,10:19:00,215.79,215.79,215.72,215.74,41814
2020/01/07,10:20:00,215.74,215.74,215.65,215.70,467205
2020/01/07,10:21:00,215.71,215.76,215.66,215.72,61370
2020/01/07,10:22:00,215.71,215.83,215.70,215.79,38032
2020/01/07,10:23:00,215.79,215.80,215.72,215.73,61205
2020/01/07,10:24:00,215.72,215.76,215.65,215.65,43721
2020/01/07,10:25:00,215.65,215.71,215.58,215.59,58805
2020/01/07,10:26:00,215.59,215.63,215.42,215.46,558079
2020/01/07,10:27:00,215.47,215.51,215.43,215.43,89079
2020/01/07,10:28:00,215.44,215.45,215.35,215.38,103898
2020/01/07,10:29:00,215.37,215.45,215.35,215.45,52003
2020/01/07,10:30:00,215.46,215.61,215.44,215.61,38848
2020/01/07,10:31:00,215.61,215.75,215.58,215.58,207800
2020/01/07,10:32:00,215.58,215.58,215.19,215.20,114764
2020/01/07,10:33:00,215.20,215.26,215.05,215.25,112267
2020/01/07,10:34:00,215.25,215.35,215.20,215.26,54039
2020/01/07,10:35:00,215.26,215.33,215.20,215.33,229359
2020/01/07,10:36:00,215.32,215.37,215.23,215.31,48770
2020/01/07,10:37:00,215.31,215.37,215.27,215.37,21918
2020/01/07,10:38:00,215.37,215.45,215.37,215.41,37782
2020/01/07,10:39:00,215.41,215.48,215.36,215.39,31771
2020/01/07,10:40:00,215.39,215.43,215.34,215.38,34051
2020/01/07,10:41:00,215.38,215.46,215.34,215.39,61309
2020/01/07,10:42:00,215.39,215.46,215.35,215.35,23279
2020/01/07,10:43:00,215.34,215.38,215.33,215.37,20749
2020/01/07,10:44:00,215.35,215.41,215.33,215.39,35009
2020/01/07,10:45:00,215.39,215.50,215.39,215.44,246746
2020/01/07,10:46:00,215.47,215.51,215.43,215.50,50425
2020/01/07,10:47:00,215.50,215.51,215.46,215.49,26924
2020/01/07,10:48:00,215.49,215.59,215.48,215.56,239212
2020/01/07,10:49:00,215.56,215.57,215.50,215.56,69936
2020/01/07,10:50:00,215.56,215.58,215.51,215.52,47116
2020/01/07,10:51:00,215.53,215.55,215.46,215.48,60120
2020/01/07,10:52:00,215.49,215.56,215.44,215.46,58411
2020/01/07,10:53:00,215.49,215.53,215.45,215.51,82463
2020/01/07,10:54:00,215.51,215.58,215.51,215.58,28978
2020/01/07,10:55:00,215.58,215.62,215.57,215.59,28554
2020/01/07,10:56:00,215.59,215.63,215.55,215.60,18016
2020/01/07,10:57:00,215.60,215.74,215.60,215.72,50017
2020/01/07,10:58:00,215.72,215.80,215.69,215.78,50510
2020/01/07,10:59:00,215.78,215.90,215.75,215.85,84273
2020/01/07,11:00:00,215.85,215.88,215.82,215.85,26133
2020/01/07,11:01:00,215.85,215.89,215.82,215.87,57086
2020/01/07,11:02:00,215.87,215.98,215.87,215.94,130977
2020/01/07,11:03:00,215.94,216.00,215.93,215.99,94222
2020/01/07,11:04:00,215.99,216.06,215.96,216.05,219272
2020/01/07,11:05:00,216.05,216.05,215.95,216.01,567916
2020/01/07,11:06:00,216.01,216.01,215.96,215.96,10759
2020/01/07,11:07:00,215.97,216.00,215.93,215.95,25332
2020/01/07,11:08:00,215.95,215.97,215.90,215.91,263019
2020/01/07,11:09:00,215.91,215.96,215.90,215.90,15012
2020/01/07,11:10:00,215.90,215.92,215.88,215.90,57568
2020/01/07,11:11:00,215.91,215.94,215.87,215.87,36899
2020/01/07,11:12:00,215.87,215.92,215.85,215.89,32724
2020/01/07,11:13:00,215.89,215.92,215.89,215.91,20901
2020/01/07,11:14:00,215.91,215.99,215.90,215.96,112123
2020/01/07,11:15:00,215.96,216.01,215.95,216.01,13963
2020/01/07,11:16:00,216.00,216.04,215.99,216.01,23337
2020/01/07,11:17:00,216.01,216.03,215.94,215.94,19417
2020/01/07,11:18:00,215.95,215.96,215.92,215.96,23156
2020/01/07,11:19:00,215.96,216.00,215.95,215.96,16155
2020/01/07,11:20:00,215.96,215.99,215.93,215.99,29535
2020/01/07,11:21:00,215.99,215.99,215.87,215.88,47426
2020/01/07,11:22:00,215.88,215.92,215.88,215.90,10141
2020/01/07,11:23:00,215.91,215.97,215.90,215.97,14941
2020/01/07,11:24:00,215.97,216.01,215.95,216.00,23093
2020/01/07,11:25:00,216.00,216.07,215.99,216.05,54067
2020/01/07,11:26:00,216.05,216.11,216.04,216.10,31821
2020/01/07,11:27:00,216.10,216.10,216.03,216.07,25886
2020/01/07,11:28:00,216.07,216.14,216.07,216.13,63209
2020/01/07,11:29:00,216.13,216.14,216.04,216.05,45271
2020/01/07,11:30:00,216.05,216.05,215.97,216.03,69522
2020/01/07,11:31:00,216.03,216.05,215.97,216.05,41399
2020/01/07,11:32:00,216.03,216.06,216.01,216.01,29688
2020/01/07,11:33:00,216.02,216.02,215.89,215.90,29617
2020/01/07,11:34:00,215.90,215.92,215.85,215.85,140048
2020/01/07,11:35:00,215.85,215.85,215.72,215.80,71843
2020/01/07,11:36:00,215.80,215.86,215.80,215.83,24759
2020/01/07,11:37:00,215.85,215.89,215.84,215.89,18891
2020/01/07,11:38:00,215.89,215.89,215.81,215.83,13631
2020/01/07,11:39:00,215.83,215.89,215.83,215.85,9803
2020/01/07,11:40:00,215.85,215.87,215.82,215.85,19688
2020/01/07,11:41:00,215.85,215.87,215.83,215.86,7772
2020/01/07,11:42:00,215.86,215.88,215.85,215.88,14704
2020/01/07,11:43:00,215.88,215.88,215.80,215.81,241250
2020/01/07,11:44:00,215.80,215.85,215.79,215.84,18371
2020/01/07,11:45:00,215.84,215.89,215.80,215.80,21789
2020/01/07,11:46:00,215.80,215.84,215.80,215.82,23055
2020/01/07,11:47:00,215.82,215.83,215.81,215.83,6316
2020/01/07,11:48:00,215.83,215.83,215.76,215.78,14809
2020/01/07,11:49:00,215.78,215.79,215.68,215.68,30302
2020/01/07,11:50:00,215.68,215.71,215.65,215.65,24989
2020/01/07,11:51:00,215.65,215.70,215.64,215.68,21991
2020/01/07,11:52:00,215.68,215.71,215.68,215.71,23183
2020/01/07,11:53:00,215.71,215.72,215.67,215.69,8992
2020/01/07,11:54:00,215.69,215.70,215.65,215.68,9236
2020/01/07,11:55:00,215.67,215.68,215.64,215.65,17487
2020/01/07,11:56:00,215.65,215.71,215.62,215.69,19709
2020/01/07,11:57:00,215.69,215.69,215.58,215.60,55781
2020/01/07,11:58:00,215.60,215.68,215.58,215.66,19190
2020/01/07,11:59:00,215.66,215.70,215.66,215.70,13755
2020/01/07,12:00:00,215.70,215.70,215.65,215.68,9194
2020/01/07,12:01:00,215.68,215.70,215.64,215.66,31795
2020/01/07,12:02:00,215.66,215.72,215.66,215.72,17466
2020/01/07,12:03:00,215.73,215.76,215.70,215.76,123259
2020/01/07,12:04:00,215.76,215.78,215.75,215.76,11439
2020/01/07,12:05:00,215.76,215.76,215.71,215.71,419167
2020/01/07,12:06:00,215.71,215.75,215.70,215.72,8398
2020/01/07,12:07:00,215.72,215.79,215.71,215.78,8461
2020/01/07,12:08:00,215.78,215.78,215.77,215.77,11448
2020/01/07,12:09:00,215.77,215.77,215.72,215.76,21014
2020/01/07,12:10:00,215.76,215.76,215.69,215.70,26866
2020/01/07,12:11:00,215.70,215.70,215.58,215.59,39770
2020/01/07,12:12:00,215.59,215.64,215.57,215.63,237106
2020/01/07,12:13:00,215.63,215.63,215.58,215.63,24584
2020/01/07,12:14:00,215.64,215.70,215.64,215.67,35583
2020/01/07,12:15:00,215.67,215.67,215.62,215.67,19808
2020/01/07,12:16:00,215.66,215.69,215.65,215.68,11813
2020/01/07,12:17:00,215.68,215.72,215.68,215.71,14809
2020/01/07,12:18:00,215.71,215.78,215.70,215.77,15679
2020/01/07,12:19:00,215.77,215.84,215.77,215.84,14451
2020/01/07,12:20:00,215.84,215.86,215.84,215.84,18534
2020/01/07,12:21:00,215.84,215.87,215.83,215.83,18666
2020/01/07,12:22:00,215.83,215.84,215.81,215.83,21796
2020/01/07,12:23:00,215.83,215.85,215.82,215.83,9124
2020/01/07,12:24:00,215.83,215.86,215.83,215.86,15774
2020/01/07,12:25:00,215.86,215.88,215.85,215.87,180260
2020/01/07,12:26:00,215.87,215.90,215.86,215.90,9173
2020/01/07,12:27:00,215.90,215.90,215.85,215.87,9317
2020/01/07,12:28:00,215.87,215.87,215.86,215.87,10408
2020/01/07,12:29:00,215.87,215.90,215.87,215.90,20691
2020/01/07,12:30:00,215.90,215.91,215.87,215.88,13423
2020/01/07,12:31:00,215.87,215.87,215.82,215.83,19306
2020/01/07,12:32:00,215.83,215.84,215.72,215.75,29903
2020/01/07,12:33:00,215.75,215.83,215.74,215.80,22351
2020/01/07,12:34:00,215.80,215.81,215.78,215.79,19395
2020/01/07,12:35:00,215.79,215.79,215.75,215.76,19970
2020/01/07,12:36:00,215.76,215.82,215.75,215.82,8291
2020/01/07,12:37:00,215.82,215.84,215.78,215.78,13668
2020/01/07,12:38:00,215.78,215.80,215.71,215.71,43577
2020/01/07,12:39:00,215.71,215.80,215.71,215.78,12708
2020/01/07,12:40:00,215.78,215.79,215.72,215.75,6798
2020/01/07,12:41:00,215.74,215.74,215.71,215.71,9677
2020/01/07,12:42:00,215.71,215.78,215.70,215.73,12688
2020/01/07,12:43:00,215.73,215.76,215.72,215.76,11845
2020/01/07,12:44:00,215.76,215.76,215.72,215.75,43507
2020/01/07,12:45:00,215.75,215.79,215.75,215.78,214920
2020/01/07,12:46:00,215.78,215.79,215.72,215.72,27471
2020/01/07,12:47:00,215.72,215.73,215.70,215.73,13507
2020/01/07,12:48:00,215.73,215.75,215.70,215.73,9401
2020/01/07,12:49:00,215.73,215.74,215.67,215.67,21909
2020/01/07,12:50:00,215.67,215.70,215.66,215.69,27746
2020/01/07,12:51:00,215.69,215.71,215.67,215.71,21396
2020/01/07,12:52:00,215.71,215.76,215.71,215.74,9915
2020/01/07,12:53:00,215.74,215.78,215.73,215.77,4947
2020/01/07,12:54:00,215.77,215.81,215.77,215.80,6139
2020/01/07,12:55:00,215.80,215.80,215.77,215.79,5039
2020/01/07,12:56:00,215.79,215.84,215.77,215.83,10014
2020/01/07,12:57:00,215.83,215.85,215.82,215.85,23841
2020/01/07,12:58:00,215.85,215.86,215.84,215.85,16491
2020/01/07,12:59:00,215.85,215.86,215.84,215.86,9087
2020/01/07,13:00:00,215.84,215.86,215.80,215.83,171727
2020/01/07,13:01:00,215.83,215.89,215.83,215.86,20667
2020/01/07,13:02:00,215.86,215.88,215.86,215.87,53118
2020/01/07,13:03:00,215.87,215.92,215.87,215.90,28624
2020/01/07,13:04:00,215.90,215.91,215.90,215.90,2932
2020/01/07,13:05:00,215.90,215.90,215.87,215.89,39577
2020/01/07,13:06:00,215.89,215.89,215.86,215.88,11951
2020/01/07,13:07:00,215.89,215.89,215.85,215.86,19399
2020/01/07,13:08:00,215.87,215.90,215.87,215.90,13079
2020/01/07,13:09:00,215.90,215.93,215.89,215.91,12928
2020/01/07,13:10:00,215.91,215.97,215.91,215.96,9392
2020/01/07,13:11:00,215.96,216.00,215.96,216.00,23539
2020/01/07,13:12:00,216.00,216.00,215.96,215.97,9035
2020/01/07,13:13:00,215.97,215.99,215.97,215.98,13049
2020/01/07,13:14:00,215.98,215.99,215.97,215.99,13897
2020/01/07,13:15:00,215.99,216.00,215.98,215.98,9513
2020/01/07,13:16:00,215.98,215.99,215.95,215.98,21895
2020/01/07,13:17:00,215.97,216.00,215.96,215.96,226651
2020/01/07,13:18:00,215.96,216.00,215.96,216.00,27443
2020/01/07,13:19:00,216.00,216.02,215.99,216.01,17775
2020/01/07,13:20:00,216.01,216.03,216.00,216.02,19663
2020/01/07,13:21:00,216.02,216.03,216.00,216.02,13408
2020/01/07,13:22:00,216.02,216.04,216.02,216.03,36693
2020/01/07,13:23:00,216.03,216.05,216.02,216.05,27887
2020/01/07,13:24:00,216.05,216.05,216.02,216.03,14647
2020/01/07,13:25:00,216.03,216.03,215.97,215.97,22597
2020/01/07,13:26:00,215.97,215.97,215.93,215.96,50303
2020/01/07,13:27:00,215.96,215.96,215.91,215.91,8481
2020/01/07,13:28:00,215.91,215.93,215.90,215.93,29399
2020/01/07,13:29:00,215.93,215.99,215.93,215.98,14492
2020/01/07,13:30:00,215.98,215.98,215.94,215.94,5621
2020/01/07,13:31:00,215.94,215.97,215.93,215.97,7724
2020/01/07,13:32:00,215.97,215.99,215.96,215.99,7684
2020/01/07,13:33:00,215.99,216.03,215.98,216.02,22464
2020/01/07,13:34:00,216.03,216.05,216.02,216.05,227110
2020/01/07,13:35:00,216.05,216.06,216.02,216.03,17465
2020/01/07,13:36:00,216.02,216.03,215.99,216.00,10704
2020/01/07,13:37:00,216.00,216.00,215.95,215.96,18187
2020/01/07,13:38:00,215.96,216.00,215.96,215.99,9733
2020/01/07,13:39:00,215.99,216.01,215.97,215.99,8862
2020/01/07,13:40:00,216.00,216.00,215.95,215.95,13566
2020/01/07,13:41:00,215.95,215.97,215.95,215.97,13657
2020/01/07,13:42:00,215.97,216.01,215.96,216.01,13053
2020/01/07,13:43:00,216.01,216.02,215.99,215.99,10249
2020/01/07,13:44:00,215.98,215.99,215.92,215.92,21584
2020/01/07,13:45:00,215.92,215.93,215.88,215.91,31473
2020/01/07,13:46:00,215.90,215.93,215.89,215.91,13604
2020/01/07,13:47:00,215.91,215.93,215.90,215.93,9218
2020/01/07,13:48:00,215.92,215.93,215.90,215.92,11982
2020/01/07,13:49:00,215.92,215.96,215.91,215.94,17723
2020/01/07,13:50:00,215.94,215.95,215.93,215.94,8140
2020/01/07,13:51:00,215.95,215.95,215.91,215.91,9678
2020/01/07,13:52:00,215.91,215.93,215.91,215.91,7664
2020/01/07,13:53:00,215.91,215.95,215.91,215.94,11023
2020/01/07,13:54:00,215.95,215.96,215.93,215.95,7480
2020/01/07,13:55:00,215.95,215.98,215.95,215.97,9382
2020/01/07,13:56:00,215.97,216.01,215.97,216.01,22033
2020/01/07,13:57:00,216.01,216.03,216.00,216.01,17252
2020/01/07,13:58:00,216.01,216.03,216.01,216.03,9116
2020/01/07,13:59:00,216.04,216.04,216.01,216.02,12565
2020/01/07,14:00:00,216.02,216.05,216.01,216.05,13784
2020/01/07,14:01:00,216.05,216.06,215.96,215.96,46930
2020/01/07,14:02:00,215.96,215.96,215.79,215.84,46805
2020/01/07,14:03:00,215.84,215.90,215.84,215.88,13301
2020/01/07,14:04:00,215.88,215.88,215.83,215.85,10160
2020/01/07,14:05:00,215.85,215.86,215.82,215.83,9220
2020/01/07,14:06:00,215.83,215.83,215.76,215.77,23418
2020/01/07,14:07:00,215.77,215.79,215.75,215.78,14093
2020/01/07,14:08:00,215.78,215.82,215.76,215.80,15977
2020/01/07,14:09:00,215.80,215.82,215.78,215.81,6439
2020/01/07,14:10:00,215.80,215.81,215.79,215.80,18530
2020/01/07,14:11:00,215.80,215.80,215.69,215.71,19604
2020/01/07,14:12:00,215.71,215.76,215.71,215.76,11989
2020/01/07,14:13:00,215.76,215.78,215.71,215.72,16213
2020/01/07,14:14:00,215.72,215.76,215.68,215.69,39763
2020/01/07,14:15:00,215.69,215.69,215.59,215.61,58481
2020/01/07,14:16:00,215.61,215.65,215.56,215.65,81137
2020/01/07,14:17:00,215.65,215.66,215.64,215.65,27598
2020/01/07,14:18:00,215.65,215.65,215.48,215.48,50791
2020/01/07,14:19:00,215.48,215.53,215.48,215.53,97316
2020/01/07,14:20:00,215.53,215.58,215.52,215.57,33823
2020/01/07,14:21:00,215.58,215.62,215.56,215.60,26152
2020/01/07,14:22:00,215.60,215.62,215.58,215.60,17318
2020/01/07,14:23:00,215.59,215.63,215.59,215.62,8093
2020/01/07,14:24:00,215.62,215.62,215.58,215.61,18666
2020/01/07,14:25:00,215.61,215.64,215.59,215.64,32237
2020/01/07,14:26:00,215.64,215.72,215.63,215.67,50259
2020/01/07,14:27:00,215.67,215.72,215.67,215.69,24627
2020/01/07,14:28:00,215.69,215.74,215.69,215.71,13191
2020/01/07,14:29:00,215.71,215.72,215.68,215.69,11703
2020/01/07,14:30:00,215.69,215.70,215.68,215.70,10189
2020/01/07,14:31:00,215.70,215.75,215.68,215.71,34954
2020/01/07,14:32:00,215.71,215.72,215.70,215.70,32858
2020/01/07,14:33:00,215.70,215.70,215.61,215.63,41155
2020/01/07,14:34:00,215.63,215.69,215.63,215.68,25205
2020/01/07,14:35:00,215.68,215.73,215.68,215.72,16409
2020/01/07,14:36:00,215.72,215.76,215.70,215.73,63710
2020/01/07,14:37:00,215.73,215.73,215.70,215.70,33920
2020/01/07,14:38:00,215.70,215.70,215.58,215.60,63708
2020/01/07,14:39:00,215.59,215.64,215.59,215.61,10852
2020/01/07,14:40:00,215.61,215.62,215.53,215.54,35959
2020/01/07,14:41:00,215.54,215.59,215.54,215.54,17916
2020/01/07,14:42:00,215.52,215.58,215.52,215.58,19707
2020/01/07,14:43:00,215.58,215.62,215.56,215.61,21261
2020/01/07,14:44:00,215.60,215.64,215.58,215.64,13552
2020/01/07,14:45:00,215.64,215.64,215.62,215.63,10851
2020/01/07,14:46:00,215.63,215.66,215.62,215.66,9969
2020/01/07,14:47:00,215.66,215.66,215.62,215.63,15318
2020/01/07,14:48:00,215.62,215.70,215.62,215.67,12447
2020/01/07,14:49:00,215.68,215.71,215.65,215.71,18628
2020/01/07,14:50:00,215.71,215.72,215.70,215.71,8919
2020/01/07,14:51:00,215.71,215.74,215.70,215.72,12248
2020/01/07,14:52:00,215.72,215.74,215.71,215.71,8645
2020/01/07,14:53:00,215.71,215.74,215.71,215.74,68578
2020/01/07,14:54:00,215.74,215.77,215.72,215.73,17201
2020/01/07,14:55:00,215.73,215.75,215.72,215.72,14824
2020/01/07,14:56:00,215.72,215.74,215.68,215.74,40801
2020/01/07,14:57:00,215.74,215.76,215.72,215.72,10475
2020/01/07,14:58:00,215.72,215.73,215.68,215.70,13377
2020/01/07,14:59:00,215.70,215.73,215.68,215.73,17786
2020/01/07,15:00:00,215.72,215.73,215.69,215.71,10682
2020/01/07,15:01:00,215.71,215.76,215.71,215.76,20018
2020/01/07,15:02:00,215.76,215.76,215.72,215.75,21010
2020/01/07,15:03:00,215.75,215.75,215.72,215.72,14214
2020/01/07,15:04:00,215.72,215.76,215.71,215.71,9187
2020/01/07,15:05:00,215.71,215.74,215.71,215.71,8695
2020/01/07,15:06:00,215.72,215.74,215.70,215.74,8903
2020/01/07,15:07:00,215.74,215.77,215.72,215.74,11427
2020/01/07,15:08:00,215.74,215.75,215.73,215.73,13510
2020/01/07,15:09:00,215.73,215.80,215.73,215.79,32337
2020/01/07,15:10:00,215.78,215.82,215.78,215.82,113488
2020/01/07,15:11:00,215.81,215.84,215.81,215.83,67489
2020/01/07,15:12:00,215.84,215.88,215.84,215.87,64658
2020/01/07,15:13:00,215.87,215.88,215.84,215.87,34344
2020/01/07,15:14:00,215.87,215.90,215.83,215.88,61598
2020/01/07,15:15:00,215.88,215.91,215.86,215.91,116179
2020/01/07,15:16:00,215.90,215.92,215.88,215.92,19050
2020/01/07,15:17:00,215.92,215.93,215.89,215.93,30505
2020/01/07,15:18:00,215.93,215.94,215.92,215.92,39539
2020/01/07,15:19:00,215.92,215.93,215.90,215.91,19343
2020/01/07,15:20:00,215.89,215.92,215.89,215.91,44477
2020/01/07,15:21:00,215.91,215.95,215.90,215.93,25766
2020/01/07,15:22:00,215.93,215.93,215.90,215.90,13844
2020/01/07,15:23:00,215.90,215.90,215.89,215.90,218067
2020/01/07,15:24:00,215.90,215.90,215.85,215.88,23135
2020/01/07,15:25:00,215.88,215.88,215.85,215.87,20386
2020/01/07,15:26:00,215.87,215.90,215.82,215.85,16816
2020/01/07,15:27:00,215.85,215.90,215.85,215.89,19175
2020/01/07,15:28:00,215.88,215.95,215.88,215.94,35022
2020/01/07,15:29:00,215.94,215.95,215.91,215.91,14993
2020/01/07,15:30:00,215.91,215.94,215.91,215.94,13662
2020/01/07,15:31:00,215.94,215.94,215.88,215.90,12000
2020/01/07,15:32:00,215.90,215.91,215.87,215.87,11366
2020/01/07,15:33:00,215.87,215.91,215.83,215.89,21075
2020/01/07,15:34:00,215.89,215.92,215.87,215.92,17169
2020/01/07,15:35:00,215.92,215.92,215.87,215.89,36058
2020/01/07,15:36:00,215.90,215.90,215.86,215.86,15393
2020/01/07,15:37:00,215.86,215.88,215.83,215.86,12446
2020/01/07,15:38:00,215.85,215.85,215.80,215.81,36940
2020/01/07,15:39:00,215.81,215.82,215.78,215.79,62775
2020/01/07,15:40:00,215.79,215.79,215.74,215.74,23230
2020/01/07,15:41:00,215.74,215.78,215.73,215.78,37341
2020/01/07,15:42:00,215.78,215.78,215.71,215.71,30820
2020/01/07,15:43:00,215.72,215.77,215.72,215.77,24588
2020/01/07,15:44:00,215.76,215.81,215.75,215.81,24329
2020/01/07,15:45:00,215.80,215.83,215.80,215.83,32134
2020/01/07,15:46:00,215.83,215.83,215.75,215.75,36473
2020/01/07,15:47:00,215.75,215.77,215.74,215.76,410700
2020/01/07,15:48:00,215.77,215.79,215.76,215.78,14798
2020/01/07,15:49:00,215.78,215.78,215.74,215.75,76430
2020/01/07,15:50:00,215.75,215.76,215.72,215.72,35193
2020/01/07,15:51:00,215.72,215.72,215.57,215.57,126499
2020/01/07,15:52:00,215.57,215.58,215.46,215.47,38502
2020/01/07,15:53:00,215.47,215.55,215.46,215.46,158365
2020/01/07,15:54:00,215.46,215.49,215.44,215.47,54539
2020/01/07,15:55:00,215.46,215.52,215.37,215.52,185671
2020/01/07,15:56:00,215.52,215.53,215.42,215.42,64980
2020/01/07,15:57:00,215.42,215.47,215.41,215.47,86548
2020/01/07,15:58:00,215.47,215.55,215.45,215.51,86789
2020/01/07,15:59:00,215.52,215.54,215.49,215.49,114711
2020/01/07,16:00:00,215.50,215.76,215.44,215.53,299223
2020/01/08,09:31:00,215.47,215.50,215.19,215.19,174204
2020/01/08,09:32:00,215.19,215.82,215.16,215.61,177795
2020/01/08,09:33:00,215.61,215.86,215.61,215.77,83241
2020/01/08,09:34:00,215.77,215.93,215.75,215.76,147094
2020/01/08,09:35:00,215.77,215.92,215.75,215.80,136519
2020/01/08,09:36:00,215.81,215.93,215.79,215.90,75437
2020/01/08,09:37:00,215.92,215.96,215.66,215.68,125228
2020/01/08,09:38:00,215.66,215.78,215.64,215.74,40530
2020/01/08,09:39:00,215.74,215.86,215.74,215.83,51630
2020/01/08,09:40:00,215.84,215.91,215.77,215.87,191837
2020/01/08,09:41:00,215.87,215.96,215.84,215.92,44005
2020/01/08,09:42:00,215.93,216.02,215.88,215.96,94164
2020/01/08,09:43:00,215.96,215.97,215.89,215.90,62845
2020/01/08,09:44:00,215.93,215.96,215.86,215.96,38667
2020/01/08,09:45:00,215.96,216.08,215.92,216.06,78622
2020/01/08,09:46:00,216.05,216.07,215.99,216.03,48162
2020/01/08,09:47:00,216.03,216.05,215.82,215.83,136304
2020/01/08,09:48:00,215.83,215.93,215.83,215.92,58706
2020/01/08,09:49:00,215.92,215.99,215.90,215.98,43152
2020/01/08,09:50:00,215.98,216.02,215.96,216.00,50826
2020/01/08,09:51:00,216.03,216.03,215.89,215.92,56468
2020/01/08,09:52:00,215.94,215.97,215.87,215.87,24303
2020/01/08,09:53:00,215.88,215.98,215.88,215.97,33496
2020/01/08,09:54:00,215.97,216.02,215.95,216.02,26349
2020/01/08,09:55:00,216.02,216.21,216.01,216.17,122408
2020/01/08,09:56:00,216.17,216.32,216.17,216.27,124682
2020/01/08,09:57:00,216.27,216.32,216.23,216.30,32264
2020/01/08,09:58:00,216.30,216.31,216.23,216.26,48770
2020/01/08,09:59:00,216.26,216.26,216.18,216.20,39033
2020/01/08,10:00:00,216.20,216.22,216.14,216.17,44382
2020/01/08,10:01:00,216.17,216.25,216.17,216.22,23024
2020/01/08,10:02:00,216.23,216.28,216.22,216.23,30238
2020/01/08,10:03:00,216.23,216.27,216.19,216.20,35033
2020/01/08,10:04:00,216.20,216.22,216.17,216.19,42712
2020/01/08,10:05:00,216.20,216.25,216.14,216.21,79747
2020/01/08,10:06:00,216.21,216.26,216.19,216.20,104160
2020/01/08,10:07:00,216.20,216.25,216.15,216.21,61505
2020/01/08,10:08:00,216.21,216.24,216.19,216.22,26043
2020/01/08,10:09:00,216.21,216.22,216.16,216.19,22396
2020/01/08,10:10:00,216.21,216.21,216.07,216.09,44605
2020/01/08,10:11:00,216.09,216.13,216.07,216.11,37688
2020/01/08,10:12:00,216.11,216.11,216.03,216.06,28203
2020/01/08,10:13:00,216.06,216.27,216.05,216.27,56500
2020/01/08,10:14:00,216.26,216.27,216.22,216.24,40514
2020/01/08,10:15:00,216.24,216.28,216.22,216.23,39808
2020/01/08,10:16:00,216.23,216.36,216.23,216.31,117618
2020/01/08,10:17:00,216.30,216.30,216.18,216.21,55626
2020/01/08,10:18:00,216.21,216.23,216.15,216.18,24271
2020/01/08,10:19:00,216.18,216.19,216.16,216.18,33586
2020/01/08,10:20:00,216.18,216.19,216.15,216.19,34741
2020/01/08,10:21:00,216.19,216.27,216.18,216.21,41237
2020/01/08,10:22:00,216.21,216.21,216.08,216.15,65371
2020/01/08,10:23:00,216.13,216.16,216.09,216.14,22426
2020/01/08,10:24:00,216.14,216.14,216.06,216.13,101469
2020/01/08,10:25:00,216.12,216.14,216.04,216.05,33197
2020/01/08,10:26:00,216.05,216.12,216.05,216.07,28635
2020/01/08,10:27:00,216.05,216.08,215.97,216.02,51752
2020/01/08,10:28:00,216.03,216.03,215.96,215.98,40711
2020/01/08,10:29:00,215.98,216.00,215.95,215.99,35047
2020/01/08,10:30:00,215.99,216.02,215.98,216.02,23334
2020/01/08,10:31:00,216.01,216.04,215.94,215.97,53066
2020/01/08,10:32:00,215.98,216.07,215.95,216.06,19106
2020/01/08,10:33:00,216.05,216.15,216.04,216.06,49877
2020/01/08,10:34:00,216.06,216.06,215.92,215.96,29764
2020/01/08,10:35:00,215.96,216.02,215.93,215.93,41046
2020/01/08,10:36:00,215.93,215.98,215.88,215.98,27840
2020/01/08,10:37:00,215.98,216.04,215.98,216.01,20425
2020/01/08,10:38:00,216.00,216.03,215.96,215.97,15279
2020/01/08,10:39:00,215.97,215.98,215.88,215.96,33063
2020/01/08,10:40:00,215.97,216.03,215.97,216.00,25101
2020/01/08,10:41:00,216.00,216.04,215.95,215.96,10504
2020/01/08,10:42:00,215.95,215.97,215.90,215.90,20182
2020/01/08,10:43:00,215.89,215.91,215.84,215.89,33273
2020/01/08,10:44:00,215.88,215.88,215.81,215.84,22526
2020/01/08,10:45:00,215.84,215.84,215.77,215.79,45269
2020/01/08,10:46:00,215.79,215.82,215.74,215.82,27652
2020/01/08,10:47:00,215.82,215.83,215.78,215.78,12381
2020/01/08,10:48:00,215.78,215.80,215.75,215.75,10187
2020/01/08,10:49:00,215.75,215.75,215.47,215.52,174041
2020/01/08,10:50:00,215.52,215.53,215.39,215.51,79888
2020/01/08,10:51:00,215.52,215.52,215.47,215.48,27827
2020/01/08,10:52:00,215.48,215.60,215.47,215.55,41229
2020/01/08,10:53:00,215.55,215.60,215.55,215.57,53185
2020/01/08,10:54:00,215.55,215.68,215.55,215.68,49995
2020/01/08,10:55:00,215.67,215.72,215.65,215.66,61199
2020/01/08,10:56:00,215.66,215.71,215.65,215.69,15547
2020/01/08,10:57:00,215.69,215.71,215.65,215.67,185625
2020/01/08,10:58:00,215.67,215.75,215.67,215.74,18641
2020/01/08,10:59:00,215.74,215.79,215.72,215.75,35322
2020/01/08,11:00:00,215.75,215.75,215.70,215.73,43917
2020/01/08,11:01:00,215.74,215.77,215.69,215.70,33576
2020/01/08,11:02:00,215.70,215.71,215.56,215.57,42301
2020/01/08,11:03:00,215.56,215.62,215.54,215.55,52046
2020/01/08,11:04:00,215.55,215.60,215.51,215.57,111306
2020/01/08,11:05:00,215.57,215.67,215.55,215.64,43609
2020/01/08,11:06:00,215.64,215.72,215.58,215.70,23593
2020/01/08,11:07:00,215.69,215.75,215.68,215.75,17934
2020/01/08,11:08:00,215.75,215.82,215.74,215.80,97539
2020/01/08,11:09:00,215.81,215.87,215.80,215.87,30670
2020/01/08,11:10:00,215.87,215.95,215.86,215.92,69403
2020/01/08,11:11:00,215.91,215.97,215.91,215.92,23642
2020/01/08,11:12:00,215.93,215.98,215.93,215.97,70890
2020/01/08,11:13:00,215.97,215.99,215.93,215.96,17593
2020/01/08,11:14:00,215.95,216.00,215.95,215.98,18588
2020/01/08,11:15:00,215.98,216.03,215.94,215.99,21258
2020/01/08,11:16:00,215.99,216.03,215.97,215.99,13370
2020/01/08,11:17:00,215.99,216.04,215.97,216.04,29859
2020/01/08,11:18:00,216.04,216.11,216.04,216.08,28383
2020/01/08,11:19:00,216.08,216.13,216.08,216.10,33202
2020/01/08,11:20:00,216.10,216.13,216.09,216.12,11174
2020/01/08,11:21:00,216.12,216.14,216.11,216.12,23623
2020/01/08,11:22:00,216.12,216.13,216.02,216.04,31105
2020/01/08,11:23:00,216.03,216.06,216.01,216.03,33550
2020/01/08,11:24:00,216.03,216.06,216.02,216.04,45879
2020/01/08,11:25:00,216.04,216.06,215.97,216.01,64492
2020/01/08,11:26:00,216.01,216.04,215.98,215.99,38559
2020/01/08,11:27:00,215.97,216.00,215.94,215.98,56695
2020/01/08,11:28:00,215.98,215.99,215.89,215.90,28651
2020/01/08,11:29:00,215.90,216.09,215.78,216.09,84853
2020/01/08,11:30:00,216.09,216.57,216.09,216.37,421295
2020/01/08,11:31:00,216.37,216.38,216.03,216.35,192271
2020/01/08,11:32:00,216.35,216.36,216.00,216.09,165813
2020/01/08,11:33:00,216.09,216.19,216.01,216.03,82618
2020/01/08,11:34:00,216.01,216.18,215.97,216.18,104843
2020/01/08,11:35:00,216.18,216.38,216.16,216.17,113695
2020/01/08,11:36:00,216.20,216.34,216.13,216.32,87218
2020/01/08,11:37:00,216.31,216.46,216.23,216.43,103871
2020/01/08,11:38:00,216.44,216.62,216.42,216.54,121751
2020/01/08,11:39:00,216.54,216.86,216.54,216.77,225495
2020/01/08,11:40:00,216.77,216.84,216.61,216.80,112497
2020/01/08,11:41:00,216.80,216.97,216.76,216.96,202404
2020/01/08,11:42:00,216.97,217.10,216.97,217.08,135478
2020/01/08,11:43:00,217.09,217.18,217.00,217.18,108559
2020/01/08,11:44:00,217.18,217.23,217.12,217.13,99139
2020/01/08,11:45:00,217.13,217.22,217.10,217.20,114962
2020/01/08,11:46:00,217.20,217.25,217.16,217.16,81366
2020/01/08,11:47:00,217.16,217.18,217.03,217.12,92925
2020/01/08,11:48:00,217.11,217.14,217.03,217.07,89872
2020/01/08,11:49:00,217.07,217.15,217.07,217.12,88419
2020/01/08,11:50:00,217.12,217.24,217.10,217.21,50974
2020/01/08,11:51:00,217.20,217.25,217.15,217.23,62356
2020/01/08,11:52:00,217.23,217.32,217.22,217.31,53873
2020/01/08,11:53:00,217.31,217.32,217.22,217.28,42297
2020/01/08,11:54:00,217.28,217.33,217.20,217.20,53247
2020/01/08,11:55:00,217.20,217.30,217.20,217.28,16658
2020/01/08,11:56:00,217.29,217.32,217.18,217.20,39770
2020/01/08,11:57:00,217.20,217.20,217.07,217.07,51529
2020/01/08,11:58:00,217.07,217.12,217.03,217.05,80188
2020/01/08,11:59:00,217.06,217.13,217.06,217.08,237160
2020/01/08,12:00:00,217.08,217.08,217.03,217.05,48566
2020/01/08,12:01:00,217.05,217.22,217.05,217.18,61154
2020/01/08,12:02:00,217.18,217.22,217.13,217.20,25899
2020/01/08,12:03:00,217.20,217.23,217.15,217.19,25384
2020/01/08,12:04:00,217.17,217.24,217.17,217.23,36881
2020/01/08,12:05:00,217.23,217.25,217.20,217.24,40318
2020/01/08,12:06:00,217.23,217.31,217.23,217.27,35849
2020/01/08,12:07:00,217.27,217.28,217.16,217.18,37883
2020/01/08,12:08:00,217.19,217.25,217.18,217.21,115566
2020/01/08,12:09:00,217.21,217.27,217.19,217.26,33859
2020/01/08,12:10:00,217.26,217.27,217.21,217.21,25123
2020/01/08,12:11:00,217.21,217.24,217.19,217.22,35979
2020/01/08,12:12:00,217.23,217.24,217.16,217.18,36093
2020/01/08,12:13:00,217.18,217.19,217.09,217.09,55786
2020/01/08,12:14:00,217.10,217.14,217.05,217.07,43961
2020/01/08,12:15:00,217.07,217.10,217.03,217.09,37467
2020/01/08,12:16:00,217.09,217.16,217.08,217.11,725544
2020/01/08,12:17:00,217.11,217.14,217.10,217.14,24446
2020/01/08,12:18:00,217.14,217.20,217.14,217.17,57911
2020/01/08,12:19:00,217.17,217.20,217.15,217.18,9469
2020/01/08,12:20:00,217.18,217.19,217.16,217.19,15679
2020/01/08,12:21:00,217.19,217.22,217.17,217.19,11251
2020/01/08,12:22:00,217.19,217.20,217.14,217.20,17696
2020/01/08,12:23:00,217.20,217.29,217.20,217.28,32122
2020/01/08,12:24:00,217.28,217.32,217.24,217.31,248872
2020/01/08,12:25:00,217.31,217.32,217.24,217.25,20076
2020/01/08,12:26:00,217.25,217.36,217.25,217.30,46556
2020/01/08,12:27:00,217.32,217.36,217.29,217.35,36948
2020/01/08,12:28:00,217.34,217.41,217.34,217.39,29036
2020/01/08,12:29:00,217.40,217.41,217.36,217.36,18275
2020/01/08,12:30:00,217.36,217.38,217.29,217.33,27655
2020/01/08,12:31:00,217.33,217.38,217.32,217.37,110549
2020/01/08,12:32:00,217.37,217.40,217.33,217.33,13489
2020/01/08,12:33:00,217.33,217.35,217.30,217.35,17554
2020/01/08,12:34:00,217.35,217.39,217.32,217.35,13357
2020/01/08,12:35:00,217.35,217.35,217.29,217.33,19242
2020/01/08,12:36:00,217.31,217.31,217.22,217.22,70610
2020/01/08,12:37:00,217.22,217.22,217.10,217.15,39423
2020/01/08,12:38:00,217.15,217.17,217.12,217.13,35101
2020/01/08,12:39:00,217.13,217.20,217.08,217.17,18984
2020/01/08,12:40:00,217.17,217.21,217.15,217.18,10708
2020/01/08,12:41:00,217.18,217.19,217.16,217.19,15210
2020/01/08,12:42:00,217.19,217.22,217.18,217.19,8135
2020/01/08,12:43:00,217.20,217.28,217.20,217.26,14555
2020/01/08,12:44:00,217.25,217.27,217.21,217.22,5976
2020/01/08,12:45:00,217.22,217.25,217.21,217.23,9937
2020/01/08,12:46:00,217.23,217.30,217.23,217.30,20525
2020/01/08,12:47:00,217.30,217.30,217.26,217.26,14957
2020/01/08,12:48:00,217.26,217.33,217.26,217.30,18594
2020/01/08,12:49:00,217.30,217.34,217.29,217.29,14492
2020/01/08,12:50:00,217.30,217.36,217.30,217.35,11412
2020/01/08,12:51:00,217.34,217.35,217.30,217.35,15258
2020/01/08,12:52:00,217.35,217.39,217.34,217.39,9973
2020/01/08,12:53:00,217.38,217.38,217.30,217.35,32720
2020/01/08,12:54:00,217.36,217.37,217.30,217.36,43485
2020/01/08,12:55:00,217.37,217.39,217.32,217.38,29236
2020/01/08,12:56:00,217.39,217.41,217.34,217.35,21643
2020/01/08,12:57:00,217.35,217.41,217.35,217.40,10955
2020/01/08,12:58:00,217.40,217.45,217.40,217.44,18921
2020/01/08,12:59:00,217.45,217.49,217.44,217.46,36202
2020/01/08,13:00:00,217.44,217.46,217.38,217.39,19878
2020/01/08,13:01:00,217.39,217.44,217.35,217.44,13667
2020/01/08,13:02:00,217.44,217.45,217.35,217.35,25392
2020/01/08,13:03:00,217.35,217.38,217.28,217.28,25231
2020/01/08,13:04:00,217.28,217.32,217.28,217.32,13070
2020/01/08,13:05:00,217.32,217.33,217.29,217.32,21859
2020/01/08,13:06:00,217.33,217.35,217.30,217.34,8618
2020/01/08,13:07:00,217.34,217.40,217.34,217.38,10997
2020/01/08,13:08:00,217.38,217.38,217.32,217.33,9741
2020/01/08,13:09:00,217.33,217.40,217.32,217.39,9721
2020/01/08,13:10:00,217.37,217.38,217.33,217.33,16141
2020/01/08,13:11:00,217.33,217.33,217.24,217.30,29619
2020/01/08,13:12:00,217.30,217.30,217.22,217.22,25945
2020/01/08,13:13:00,217.23,217.25,217.19,217.23,26565
2020/01/08,13:14:00,217.24,217.31,217.24,217.31,12371
2020/01/08,13:15:00,217.31,217.33,217.29,217.32,11203
2020/01/08,13:16:00,217.32,217.32,217.24,217.25,18919
2020/01/08,13:17:00,217.25,217.27,217.20,217.21,27067
2020/01/08,13:18:00,217.21,217.21,217.17,217.18,23394
2020/01/08,13:19:00,217.16,217.23,217.16,217.21,12913
2020/01/08,13:20:00,217.20,217.24,217.18,217.22,2728
2020/01/08,13:21:00,217.23,217.24,217.21,217.21,21032
2020/01/08,13:22:00,217.20,217.23,217.19,217.21,14415
2020/01/08,13:23:00,217.21,217.26,217.20,217.24,19592
2020/01/08,13:24:00,217.23,217.26,217.23,217.26,11638
2020/01/08,13:25:00,217.26,217.28,217.25,217.27,9203
2020/01/08,13:26:00,217.27,217.29,217.24,217.29,18612
2020/01/08,13:27:00,217.29,217.32,217.28,217.31,14663
2020/01/08,13:28:00,217.32,217.32,217.29,217.32,19944
2020/01/08,13:29:00,217.32,217.36,217.31,217.34,7420
2020/01/08,13:30:00,217.33,217.36,217.32,217.36,10116
2020/01/08,13:31:00,217.36,217.36,217.33,217.36,19720
2020/01/08,13:32:00,217.36,217.39,217.35,217.38,26588
2020/01/08,13:33:00,217.39,217.40,217.38,217.39,40855
2020/01/08,13:34:00,217.39,217.42,217.39,217.40,57319
2020/01/08,13:35:00,217.40,217.42,217.39,217.40,13466
2020/01/08,13:36:00,217.40,217.42,217.38,217.42,9216
2020/01/08,13:37:00,217.43,217.45,217.42,217.42,17254
2020/01/08,13:38:00,217.42,217.44,217.38,217.41,25185
2020/01/08,13:39:00,217.41,217.42,217.39,217.40,4153
2020/01/08,13:40:00,217.40,217.49,217.39,217.45,176103
2020/01/08,13:41:00,217.45,217.47,217.42,217.44,42635
2020/01/08,13:42:00,217.44,217.46,217.42,217.43,20454
2020/01/08,13:43:00,217.43,217.46,217.42,217.44,12280
2020/01/08,13:44:00,217.45,217.48,217.44,217.46,22169
2020/01/08,13:45:00,217.46,217.46,217.43,217.43,12331
2020/01/08,13:46:00,217.43,217.43,217.36,217.39,35829
2020/01/08,13:47:00,217.39,217.43,217.37,217.41,48050
2020/01/08,13:48:00,217.41,217.43,217.39,217.39,11131
2020/01/08,13:49:00,217.39,217.42,217.39,217.40,13012
2020/01/08,13:50:00,217.40,217.41,217.38,217.39,9781
2020/01/08,13:51:00,217.40,217.40,217.36,217.36,18747
2020/01/08,13:52:00,217.36,217.41,217.35,217.38,11014
2020/01/08,13:53:00,217.37,217.37,217.34,217.35,22364
2020/01/08,13:54:00,217.35,217.35,217.29,217.29,11736
2020/01/08,13:55:00,217.29,217.32,217.28,217.31,26074
2020/01/08,13:56:00,217.31,217.32,217.27,217.28,14947
2020/01/08,13:57:00,217.28,217.28,217.25,217.26,15859
2020/01/08,13:58:00,217.26,217.27,217.21,217.26,34965
2020/01/08,13:59:00,217.26,217.27,217.21,217.21,35161
2020/01/08,14:00:00,217.21,217.24,217.20,217.22,32027
2020/01/08,14:01:00,217.23,217.29,217.23,217.27,53059
2020/01/08,14:02:00,217.27,217.32,217.26,217.30,22638
2020/01/08,14:03:00,217.30,217.35,217.30,217.34,19090
2020/01/08,14:04:00,217.34,217.38,217.34,217.36,26208
2020/01/08,14:05:00,217.36,217.39,217.34,217.38,10547
2020/01/08,14:06:00,217.38,217.41,217.38,217.40,27636
2020/01/08,14:07:00,217.41,217.47,217.40,217.45,28072
2020/01/08,14:08:00,217.45,217.49,217.44,217.49,45500
2020/01/08,14:09:00,217.49,217.50,217.46,217.49,52560
2020/01/08,14:10:00,217.49,217.49,217.42,217.45,21454
2020/01/08,14:11:00,217.44,217.45,217.40,217.43,18735
2020/01/08,14:12:00,217.43,217.45,217.41,217.44,15724
2020/01/08,14:13:00,217.44,217.49,217.42,217.48,27910
2020/01/08,14:14:00,217.48,217.53,217.47,217.52,52967
2020/01/08,14:15:00,217.52,217.52,217.46,217.48,34013
2020/01/08,14:16:00,217.48,217.52,217.47,217.51,26777
2020/01/08,14:17:00,217.51,217.52,217.50,217.50,15253
2020/01/08,14:18:00,217.50,217.53,217.50,217.52,25135
2020/01/08,14:19:00,217.52,217.54,217.49,217.49,19380
2020/01/08,14:20:00,217.50,217.51,217.49,217.49,11365
2020/01/08,14:21:00,217.48,217.52,217.48,217.50,201579
2020/01/08,14:22:00,217.50,217.53,217.49,217.52,14555
2020/01/08,14:23:00,217.52,217.55,217.51,217.51,23744
2020/01/08,14:24:00,217.52,217.52,217.48,217.49,15770
2020/01/08,14:25:00,217.49,217.49,217.46,217.46,8730
2020/01/08,14:26:00,217.46,217.48,217.44,217.47,26925
2020/01/08,14:27:00,217.47,217.52,217.47,217.50,23169
2020/01/08,14:28:00,217.50,217.51,217.46,217.46,22508
2020/01/08,14:29:00,217.46,217.47,217.42,217.42,22417
2020/01/08,14:30:00,217.43,217.43,217.37,217.42,26554
2020/01/08,14:31:00,217.42,217.42,217.37,217.37,16599
2020/01/08,14:32:00,217.37,217.39,217.34,217.36,28107
2020/01/08,14:33:00,217.37,217.37,217.33,217.33,18044
2020/01/08,14:34:00,217.33,217.38,217.33,217.37,22493
2020/01/08,14:35:00,217.37,217.38,217.33,217.37,24093
2020/01/08,14:36:00,217.36,217.41,217.36,217.41,18011
2020/01/08,14:37:00,217.41,217.45,217.41,217.41,36695
2020/01/08,14:38:00,217.41,217.46,217.41,217.45,8007
2020/01/08,14:39:00,217.45,217.48,217.44,217.45,13212
2020/01/08,14:40:00,217.45,217.46,217.43,217.44,10685
2020/01/08,14:41:00,217.44,217.46,217.43,217.46,17913
2020/01/08,14:42:00,217.46,217.52,217.45,217.51,27090
2020/01/08,14:43:00,217.51,217.51,217.48,217.51,20159
2020/01/08,14:44:00,217.51,217.51,217.49,217.50,18087
2020/01/08,14:45:00,217.50,217.51,217.49,217.51,7562
2020/01/08,14:46:00,217.51,217.51,217.48,217.50,51220
2020/01/08,14:47:00,217.50,217.53,217.49,217.50,21033
2020/01/08,14:48:00,217.51,217.56,217.51,217.54,51651
2020/01/08,14:49:00,217.55,217.55,217.51,217.52,28384
2020/01/08,14:50:00,217.52,217.54,217.48,217.53,36851
2020/01/08,14:51:00,217.53,217.54,217.50,217.54,31247
2020/01/08,14:52:00,217.53,217.54,217.52,217.53,14351
2020/01/08,14:53:00,217.53,217.57,217.53,217.57,46242
2020/01/08,14:54:00,217.56,217.59,217.56,217.57,43897
2020/01/08,14:55:00,217.57,217.58,217.55,217.56,19037
2020/01/08,14:56:00,217.56,217.56,217.53,217.54,30508
2020/01/08,14:57:00,217.54,217.57,217.52,217.54,22651
2020/01/08,14:58:00,217.54,217.55,217.52,217.54,15321
2020/01/08,14:59:00,217.54,217.58,217.54,217.58,13187
2020/01/08,15:00:00,217.58,217.61,217.54,217.60,29643
2020/01/08,15:01:00,217.60,217.68,217.59,217.66,98278
2020/01/08,15:02:00,217.66,217.77,217.65,217.74,177320
2020/01/08,15:03:00,217.74,217.75,217.72,217.73,25377
2020/01/08,15:04:00,217.73,217.73,217.70,217.72,26674
2020/01/08,15:05:00,217.72,217.77,217.71,217.74,36162
2020/01/08,15:06:00,217.75,217.77,217.72,217.77,44364
2020/01/08,15:07:00,217.77,217.77,217.73,217.75,34695
2020/01/08,15:08:00,217.75,217.82,217.74,217.80,97719
2020/01/08,15:09:00,217.79,217.83,217.78,217.81,37288
2020/01/08,15:10:00,217.81,217.82,217.79,217.81,430494
2020/01/08,15:11:00,217.81,217.84,217.80,217.81,15003
2020/01/08,15:12:00,217.81,217.83,217.79,217.80,338304
2020/01/08,15:13:00,217.80,217.84,217.79,217.84,21708
2020/01/08,15:14:00,217.84,217.94,217.83,217.93,170074
2020/01/08,15:15:00,217.93,218.00,217.93,217.97,137943
2020/01/08,15:16:00,217.97,217.97,217.90,217.94,60011
2020/01/08,15:17:00,217.94,217.97,217.87,217.87,67595
2020/01/08,15:18:00,217.87,217.95,217.87,217.92,35952
2020/01/08,15:19:00,217.92,217.98,217.91,217.95,22548
2020/01/08,15:20:00,217.95,217.98,217.94,217.96,32600
2020/01/08,15:21:00,217.96,217.97,217.94,217.95,48319
2020/01/08,15:22:00,217.96,217.98,217.95,217.96,316457
2020/01/08,15:23:00,217.96,218.10,217.96,218.04,246860
2020/01/08,15:24:00,218.04,218.08,218.04,218.06,50604
2020/01/08,15:25:00,218.07,218.08,218.04,218.06,24811
2020/01/08,15:26:00,218.06,218.08,218.03,218.07,28878
2020/01/08,15:27:00,218.07,218.11,218.07,218.09,70228
2020/01/08,15:28:00,218.09,218.11,218.08,218.11,19022
2020/01/08,15:29:00,218.10,218.13,218.10,218.13,41543
2020/01/08,15:30:00,218.12,218.13,218.10,218.10,40344
2020/01/08,15:31:00,218.10,218.14,218.09,218.09,72530
2020/01/08,15:32:00,218.10,218.10,217.99,218.02,58192
2020/01/08,15:33:00,218.02,218.05,218.02,218.05,44885
2020/01/08,15:34:00,218.04,218.04,218.00,218.03,42409
2020/01/08,15:35:00,218.03,218.09,218.03,218.04,37084
2020/01/08,15:36:00,218.03,218.04,217.99,217.99,64873
2020/01/08,15:37:00,217.99,218.00,217.97,217.97,45119
2020/01/08,15:38:00,217.96,217.97,217.94,217.95,91391
2020/01/08,15:39:00,217.95,217.98,217.94,217.98,43240
2020/01/08,15:40:00,217.98,218.02,217.97,218.02,69947
2020/01/08,15:41:00,218.02,218.02,217.96,217.98,79098
2020/01/08,15:42:00,217.99,217.99,217.90,217.90,42085
2020/01/08,15:43:00,217.91,217.93,217.86,217.87,42260
2020/01/08,15:44:00,217.87,217.91,217.87,217.90,69245
2020/01/08,15:45:00,217.91,217.91,217.84,217.84,123554
2020/01/08,15:46:00,217.84,217.86,217.82,217.83,90486
2020/01/08,15:47:00,217.83,217.88,217.45,217.65,280370
2020/01/08,15:48:00,217.52,217.78,217.52,217.59,484947
2020/01/08,15:49:00,217.59,217.70,217.55,217.57,193021
2020/01/08,15:50:00,217.57,217.57,217.27,217.27,399028
2020/01/08,15:51:00,217.27,217.42,217.26,217.33,260777
2020/01/08,15:52:00,217.33,217.37,217.20,217.22,233146
2020/01/08,15:53:00,217.22,217.30,217.17,217.17,264836
2020/01/08,15:54:00,217.17,217.18,216.99,216.99,135362
2020/01/08,15:55:00,216.99,217.20,216.99,217.14,244415
2020/01/08,15:56:00,217.14,217.17,217.08,217.10,157688
2020/01/08,15:57:00,217.11,217.17,216.97,216.99,384442
2020/01/08,15:58:00,216.99,217.08,216.97,217.01,193911
2020/01/08,15:59:00,217.00,217.12,217.00,217.06,197290
2020/01/08,16:00:00,217.06,217.53,217.01,217.15,574611
2020/01/09,09:31:00,218.91,219.17,218.91,219.12,302684
2020/01/09,09:32:00,219.13,219.25,218.98,219.07,180421
2020/01/09,09:33:00,219.05,219.28,219.05,219.21,110023
2020/01/09,09:34:00,219.21,219.29,219.15,219.23,169485
2020/01/09,09:35:00,219.22,219.27,219.17,219.18,73348
2020/01/09,09:36:00,219.19,219.23,219.01,219.04,138423
2020/01/09,09:37:00,219.03,219.05,218.84,218.98,237344
2020/01/09,09:38:00,218.96,219.18,218.96,219.18,156113
2020/01/09,09:39:00,219.18,219.41,219.17,219.30,257985
2020/01/09,09:40:00,219.31,219.33,219.26,219.26,71975
2020/01/09,09:41:00,219.26,219.31,219.14,219.15,95324
2020/01/09,09:42:00,219.13,219.15,219.03,219.06,145930
2020/01/09,09:43:00,219.06,219.13,218.98,219.12,90432
2020/01/09,09:44:00,219.12,219.22,219.09,219.21,104099
2020/01/09,09:45:00,219.21,219.21,219.03,219.06,53169
2020/01/09,09:46:00,219.06,219.09,218.93,219.09,69509
2020/01/09,09:47:00,219.09,219.13,218.92,218.96,96920
2020/01/09,09:48:00,218.95,218.95,218.78,218.84,118414
2020/01/09,09:49:00,218.84,219.00,218.78,218.98,81789
2020/01/09,09:50:00,218.98,219.05,218.94,218.99,49098
2020/01/09,09:51:00,218.99,219.07,218.90,218.92,77400
2020/01/09,09:52:00,218.92,219.06,218.91,219.05,68222
2020/01/09,09:53:00,219.05,219.16,219.04,219.16,73462
2020/01/09,09:54:00,219.16,219.21,219.13,219.15,34777
2020/01/09,09:55:00,219.15,219.15,219.02,219.12,52925
2020/01/09,09:56:00,219.13,219.14,218.98,218.99,55392
2020/01/09,09:57:00,218.99,219.00,218.91,218.95,40990
2020/01/09,09:58:00,218.95,219.01,218.82,218.83,357923
2020/01/09,09:59:00,218.83,218.93,218.80,218.83,71408
2020/01/09,10:00:00,218.84,218.96,218.80,218.96,60482
2020/01/09,10:01:00,218.96,219.04,218.81,218.82,85345
2020/01/09,10:02:00,218.82,218.85,218.70,218.76,77269
2020/01/09,10:03:00,218.76,218.81,218.69,218.81,45514
2020/01/09,10:04:00,218.81,218.89,218.80,218.84,68824
2020/01/09,10:05:00,218.84,218.89,218.79,218.89,78448
2020/01/09,10:06:00,218.89,218.92,218.86,218.88,76131
2020/01/09,10:07:00,218.88,218.88,218.74,218.80,117271
2020/01/09,10:08:00,218.80,218.85,218.77,218.79,34002
2020/01/09,10:09:00,218.80,218.87,218.78,218.85,68188
2020/01/09,10:10:00,218.85,218.86,218.78,218.80,43596
2020/01/09,10:11:00,218.80,218.91,218.79,218.91,31225
2020/01/09,10:12:00,218.93,218.95,218.89,218.93,73151
2020/01/09,10:13:00,218.92,218.98,218.92,218.98,63042
2020/01/09,10:14:00,218.98,219.00,218.89,218.93,54512
2020/01/09,10:15:00,218.93,218.93,218.82,218.90,82950
2020/01/09,10:16:00,218.90,218.91,218.79,218.79,57392
2020/01/09,10:17:00,218.79,218.96,218.79,218.92,50271
2020/01/09,10:18:00,218.92,218.97,218.91,218.94,46087
2020/01/09,10:19:00,218.94,219.00,218.92,218.98,35550
2020/01/09,10:20:00,218.98,219.08,218.98,219.05,55924
2020/01/09,10:21:00,219.05,219.09,219.03,219.05,194021
2020/01/09,10:22:00,219.05,219.06,219.00,219.05,31563
2020/01/09,10:23:00,219.05,219.12,219.04,219.06,55341
2020/01/09,10:24:00,219.06,219.09,219.01,219.04,21745
2020/01/09,10:25:00,219.04,219.04,218.98,218.99,122381
2020/01/09,10:26:00,218.99,219.03,218.94,218.99,56626
2020/01/09,10:27:00,218.99,219.03,218.99,218.99,25426
2020/01/09,10:28:00,218.99,219.04,218.98,219.02,14161
2020/01/09,10:29:00,219.03,219.06,219.00,219.05,15011
2020/01/09,10:30:00,219.04,219.06,218.98,219.00,16029
2020/01/09,10:31:00,218.99,219.02,218.96,218.98,28340
2020/01/09,10:32:00,218.99,219.04,218.98,219.04,35264
2020/01/09,10:33:00,219.04,219.07,219.03,219.04,33297
2020/01/09,10:34:00,219.04,219.09,219.04,219.06,16298
2020/01/09,10:35:00,219.07,219.09,219.04,219.08,19426
2020/01/09,10:36:00,219.08,219.11,219.00,219.01,35414
2020/01/09,10:37:00,219.02,219.02,218.95,218.95,31756
2020/01/09,10:38:00,218.94,219.07,218.93,219.07,31621
2020/01/09,10:39:00,219.07,219.22,219.07,219.22,64263
2020/01/09,10:40:00,219.22,219.27,219.19,219.26,57786
2020/01/09,10:41:00,219.26,219.30,219.19,219.25,39065
2020/01/09,10:42:00,219.25,219.27,219.20,219.21,42996
2020/01/09,10:43:00,219.21,219.25,219.18,219.21,26174
2020/01/09,10:44:00,219.21,219.23,219.16,219.16,31046
2020/01/09,10:45:00,219.16,219.18,219.14,219.16,14500
2020/01/09,10:46:00,219.16,219.19,219.13,219.13,18572
2020/01/09,10:47:00,219.14,219.14,219.08,219.11,21458
2020/01/09,10:48:00,219.11,219.11,219.03,219.04,26273
2020/01/09,10:49:00,219.05,219.15,219.05,219.15,41726
2020/01/09,10:50:00,219.15,219.20,219.13,219.18,68385
2020/01/09,10:51:00,219.19,219.26,219.18,219.18,13659
2020/01/09,10:52:00,219.18,219.22,219.18,219.19,109916
2020/01/09,10:53:00,219.19,219.21,219.12,219.16,30698
2020/01/09,10:54:00,219.16,219.21,219.14,219.21,47502
2020/01/09,10:55:00,219.21,219.21,219.13,219.18,76065
2020/01/09,10:56:00,219.18,219.20,219.16,219.17,15314
2020/01/09,10:57:00,219.17,219.19,219.14,219.19,226268
2020/01/09,10:58:00,219.19,219.19,219.15,219.19,12207
2020/01/09,10:59:00,219.19,219.20,219.17,219.19,12008
2020/01/09,11:00:00,219.19,219.24,219.15,219.15,36739
2020/01/09,11:01:00,219.16,219.20,219.13,219.17,104489
2020/01/09,11:02:00,219.16,219.16,219.10,219.11,45051
2020/01/09,11:03:00,219.12,219.15,219.09,219.11,43347
2020/01/09,11:04:00,219.11,219.13,219.05,219.06,16002
2020/01/09,11:05:00,219.06,219.13,219.06,219.09,24796
2020/01/09,11:06:00,219.09,219.13,219.08,219.09,13346
2020/01/09,11:07:00,219.09,219.13,219.08,219.11,12994
2020/01/09,11:08:00,219.12,219.13,219.06,219.06,15613
2020/01/09,11:09:00,219.06,219.07,218.97,218.98,53802
2020/01/09,11:10:00,218.98,219.00,218.93,218.99,20099
2020/01/09,11:11:00,218.99,218.99,218.94,218.97,36036
2020/01/09,11:12:00,218.97,219.02,218.97,218.98,19829
2020/01/09,11:13:00,218.98,219.06,218.98,219.06,37246
2020/01/09,11:14:00,219.06,219.08,219.03,219.05,11870
2020/01/09,11:15:00,219.05,219.07,219.01,219.02,18597
2020/01/09,11:16:00,219.02,219.02,218.97,218.99,27503
2020/01/09,11:17:00,218.99,219.04,218.98,219.03,18871
2020/01/09,11:18:00,219.04,219.08,219.03,219.03,10827
2020/01/09,11:19:00,219.04,219.05,219.01,219.04,25104
2020/01/09,11:20:00,219.04,219.05,219.03,219.05,12433
2020/01/09,11:21:00,219.05,219.09,219.05,219.08,84424
2020/01/09,11:22:00,219.07,219.10,219.05,219.09,26965
2020/01/09,11:23:00,219.09,219.10,219.03,219.03,37792
2020/01/09,11:24:00,219.03,219.04,218.91,218.92,64378
2020/01/09,11:25:00,218.92,218.92,218.86,218.91,54031
2020/01/09,11:26:00,218.91,218.92,218.80,218.81,40249
2020/01/09,11:27:00,218.82,218.86,218.79,218.82,270794
2020/01/09,11:28:00,218.82,218.84,218.79,218.83,18839
2020/01/09,11:29:00,218.83,218.84,218.75,218.75,30092
2020/01/09,11:30:00,218.75,218.85,218.73,218.84,56708
2020/01/09,11:31:00,218.84,218.94,218.83,218.92,35635
2020/01/09,11:32:00,218.92,218.96,218.91,218.93,28054
2020/01/09,11:33:00,218.94,218.97,218.92,218.97,14114
2020/01/09,11:34:00,218.96,218.97,218.91,218.92,36027
2020/01/09,11:35:00,218.91,218.91,218.85,218.89,42664
2020/01/09,11:36:00,218.88,218.91,218.87,218.89,10301
2020/01/09,11:37:00,218.90,219.03,218.90,219.01,34536
2020/01/09,11:38:00,219.01,219.04,218.99,219.04,44573
2020/01/09,11:39:00,219.03,219.05,219.00,219.02,73834
2020/01/09,11:40:00,219.02,219.04,218.99,219.03,13644
2020/01/09,11:41:00,219.02,219.03,219.00,219.02,8613
2020/01/09,11:42:00,219.00,219.02,218.98,219.02,24359
2020/01/09,11:43:00,219.02,219.02,218.97,219.02,18598
2020/01/09,11:44:00,219.03,219.05,219.00,219.02,12573
2020/01/09,11:45:00,219.02,219.03,218.95,218.96,40213
2020/01/09,11:46:00,218.96,219.04,218.96,218.98,15981
2020/01/09,11:47:00,218.98,218.99,218.94,218.97,112294
2020/01/09,11:48:00,218.96,219.07,218.94,219.07,20847
2020/01/09,11:49:00,219.07,219.10,219.04,219.08,172199
2020/01/09,11:50:00,219.08,219.12,219.06,219.11,33015
2020/01/09,11:51:00,219.12,219.18,219.12,219.12,91609
2020/01/09,11:52:00,219.12,219.13,219.07,219.11,227501
2020/01/09,11:53:00,219.11,219.13,219.09,219.10,423171
2020/01/09,11:54:00,219.10,219.12,219.08,219.08,42158
2020/01/09,11:55:00,219.08,219.10,219.01,219.02,48600
2020/01/09,11:56:00,219.02,219.07,218.97,219.06,44346
2020/01/09,11:57:00,219.05,219.06,218.93,218.93,66993
2020/01/09,11:58:00,218.93,218.95,218.90,218.93,47684
2020/01/09,11:59:00,218.94,219.02,218.93,219.02,40425
2020/01/09,12:00:00,219.02,219.06,219.02,219.04,24724
2020/01/09,12:01:00,219.04,219.07,219.03,219.06,36908
2020/01/09,12:02:00,219.06,219.09,219.04,219.04,29219
2020/01/09,12:03:00,219.04,219.04,218.98,218.98,84453
2020/01/09,12:04:00,218.98,219.01,218.98,218.98,18330
2020/01/09,12:05:00,218.98,219.02,218.98,219.02,8039
2020/01/09,12:06:00,219.02,219.08,219.02,219.08,22749
2020/01/09,12:07:00,219.07,219.07,219.03,219.05,20804
2020/01/09,12:08:00,219.05,219.05,218.98,219.00,12949
2020/01/09,12:09:00,219.00,219.01,218.97,218.97,124354
2020/01/09,12:10:00,218.97,218.97,218.93,218.95,75557
2020/01/09,12:11:00,218.95,218.97,218.90,218.94,54631
2020/01/09,12:12:00,218.94,218.94,218.88,218.91,14973
2020/01/09,12:13:00,218.91,218.92,218.84,218.85,24723
2020/01/09,12:14:00,218.85,218.86,218.79,218.79,25001
2020/01/09,12:15:00,218.80,218.86,218.78,218.86,26741
2020/01/09,12:16:00,218.85,218.89,218.84,218.87,20051
2020/01/09,12:17:00,218.87,218.87,218.82,218.84,22980
2020/01/09,12:18:00,218.84,218.87,218.84,218.87,12676
2020/01/09,12:19:00,218.86,218.87,218.82,218.82,18271
2020/01/09,12:20:00,218.82,218.86,218.82,218.82,22292
2020/01/09,12:21:00,218.82,218.83,218.69,218.74,39960
2020/01/09,12:22:00,218.74,218.74,218.63,218.64,46446
2020/01/09,12:23:00,218.64,218.65,218.57,218.57,46606
2020/01/09,12:24:00,218.57,218.57,218.38,218.40,145183
2020/01/09,12:25:00,218.40,218.48,218.39,218.48,69459
2020/01/09,12:26:00,218.48,218.53,218.43,218.43,56333
2020/01/09,12:27:00,218.44,218.46,218.36,218.37,74016
2020/01/09,12:28:00,218.37,218.43,218.34,218.37,47652
2020/01/09,12:29:00,218.37,218.45,218.34,218.42,32820
2020/01/09,12:30:00,218.42,218.48,218.42,218.46,50022
2020/01/09,12:31:00,218.46,218.46,218.37,218.40,19693
2020/01/09,12:32:00,218.40,218.45,218.37,218.39,27904
2020/01/09,12:33:00,218.39,218.40,218.34,218.34,10992
2020/01/09,12:34:00,218.34,218.34,218.13,218.14,93244
2020/01/09,12:35:00,218.14,218.15,217.97,217.99,156831
2020/01/09,12:36:00,217.99,218.10,217.99,218.09,58464
2020/01/09,12:37:00,218.08,218.16,218.07,218.16,58122
2020/01/09,12:38:00,218.16,218.21,218.14,218.20,148874
2020/01/09,12:39:00,218.19,218.19,218.11,218.11,52239
2020/01/09,12:40:00,218.11,218.12,218.03,218.06,66756
2020/01/09,12:41:00,218.05,218.05,217.82,217.89,114024
2020/01/09,12:42:00,217.88,217.99,217.84,217.95,77167
2020/01/09,12:43:00,217.95,218.07,217.95,217.95,64033
2020/01/09,12:44:00,217.94,217.95,217.82,217.84,63333
2020/01/09,12:45:00,217.84,217.84,217.71,217.77,122171
2020/01/09,12:46:00,217.77,217.94,217.77,217.90,74786
2020/01/09,12:47:00,217.89,217.97,217.80,217.96,53538
2020/01/09,12:48:00,217.96,218.10,217.94,218.08,75305
2020/01/09,12:49:00,218.07,218.15,218.06,218.14,67466
2020/01/09,12:50:00,218.14,218.18,218.09,218.18,29686
2020/01/09,12:51:00,218.18,218.25,218.14,218.25,97590
2020/01/09,12:52:00,218.26,218.31,218.24,218.27,157663
2020/01/09,12:53:00,218.27,218.27,218.22,218.24,71618
2020/01/09,12:54:00,218.24,218.31,218.23,218.31,163351
2020/01/09,12:55:00,218.30,218.34,218.28,218.32,40008
2020/01/09,12:56:00,218.32,218.35,218.29,218.31,35953
2020/01/09,12:57:00,218.32,218.35,218.31,218.31,17008
2020/01/09,12:58:00,218.30,218.32,218.26,218.30,26929
2020/01/09,12:59:00,218.32,218.40,218.32,218.38,35706
2020/01/09,13:00:00,218.39,218.39,218.35,218.39,44475
2020/01/09,13:01:00,218.39,218.41,218.32,218.35,50029
2020/01/09,13:02:00,218.35,218.37,218.31,218.34,15330
2020/01/09,13:03:00,218.35,218.40,218.26,218.38,33901
2020/01/09,13:04:00,218.39,218.45,218.34,218.45,211884
2020/01/09,13:05:00,218.45,218.45,218.42,218.45,19809
2020/01/09,13:06:00,218.45,218.47,218.42,218.45,172172
2020/01/09,13:07:00,218.44,218.49,218.43,218.47,53009
2020/01/09,13:08:00,218.47,218.48,218.41,218.43,44744
2020/01/09,13:09:00,218.43,218.47,218.42,218.42,32612
2020/01/09,13:10:00,218.42,218.42,218.35,218.36,34186
2020/01/09,13:11:00,218.37,218.37,218.29,218.35,34433
2020/01/09,13:12:00,218.35,218.45,218.34,218.41,31526
2020/01/09,13:13:00,218.41,218.45,218.40,218.45,18420
2020/01/09,13:14:00,218.45,218.52,218.45,218.51,47886
2020/01/09,13:15:00,218.51,218.52,218.48,218.49,18599
2020/01/09,13:16:00,218.50,218.51,218.45,218.47,47478
2020/01/09,13:17:00,218.47,218.52,218.47,218.52,22555
2020/01/09,13:18:00,218.52,218.55,218.52,218.55,26537
2020/01/09,13:19:00,218.56,218.59,218.54,218.55,39636
2020/01/09,13:20:00,218.55,218.58,218.25,218.37,116688
2020/01/09,13:21:00,218.37,218.40,218.20,218.29,82431
2020/01/09,13:22:00,218.29,218.36,218.27,218.32,48730
2020/01/09,13:23:00,218.32,218.45,218.28,218.29,66743
2020/01/09,13:24:00,218.28,218.37,218.28,218.37,14456
2020/01/09,13:25:00,218.37,218.37,218.25,218.32,26589
2020/01/09,13:26:00,218.32,218.32,218.27,218.31,22371
2020/01/09,13:27:00,218.31,218.31,218.26,218.30,15550
2020/01/09,13:28:00,218.29,218.39,218.29,218.39,12689
2020/01/09,13:29:00,218.38,218.48,218.38,218.47,30550
2020/01/09,13:30:00,218.47,218.53,218.47,218.53,22935
2020/01/09,13:31:00,218.53,218.55,218.50,218.53,44258
2020/01/09,13:32:00,218.53,218.53,218.48,218.53,25835
2020/01/09,13:33:00,218.53,218.56,218.50,218.53,15995
2020/01/09,13:34:00,218.53,218.55,218.49,218.54,7503
2020/01/09,13:35:00,218.53,218.56,218.52,218.54,9951
2020/01/09,13:36:00,218.54,218.54,218.48,218.48,15080
2020/01/09,13:37:00,218.49,218.50,218.40,218.40,19727
2020/01/09,13:38:00,218.40,218.45,218.38,218.45,9130
2020/01/09,13:39:00,218.45,218.48,218.43,218.47,8024
2020/01/09,13:40:00,218.47,218.53,218.45,218.53,17534
2020/01/09,13:41:00,218.53,218.55,218.50,218.54,25104
2020/01/09,13:42:00,218.54,218.56,218.51,218.56,25149
2020/01/09,13:43:00,218.56,218.65,218.56,218.62,46479
2020/01/09,13:44:00,218.62,218.64,218.60,218.63,26787
2020/01/09,13:45:00,218.64,218.66,218.62,218.64,18397
2020/01/09,13:46:00,218.64,218.67,218.61,218.66,28210
2020/01/09,13:47:00,218.66,218.72,218.65,218.72,26168
2020/01/09,13:48:00,218.71,218.73,218.66,218.66,39024
2020/01/09,13:49:00,218.67,218.70,218.67,218.70,35823
2020/01/09,13:50:00,218.71,218.71,218.68,218.70,12465
2020/01/09,13:51:00,218.70,218.74,218.70,218.71,17259
2020/01/09,13:52:00,218.71,218.82,218.71,218.74,139821
2020/01/09,13:53:00,218.74,218.75,218.68,218.69,20706
2020/01/09,13:54:00,218.69,218.70,218.60,218.66,33009
2020/01/09,13:55:00,218.66,218.68,218.61,218.62,15368
2020/01/09,13:56:00,218.63,218.65,218.63,218.64,21693
2020/01/09,13:57:00,218.64,218.67,218.63,218.67,20093
2020/01/09,13:58:00,218.67,218.67,218.63,218.64,14295
2020/01/09,13:59:00,218.64,218.69,218.64,218.65,12174
2020/01/09,14:00:00,218.65,218.68,218.63,218.64,11097
2020/01/09,14:01:00,218.64,218.72,218.63,218.67,34393
2020/01/09,14:02:00,218.66,218.74,218.66,218.73,45447
2020/01/09,14:03:00,218.72,218.76,218.69,218.75,43465
2020/01/09,14:04:00,218.75,218.75,218.69,218.72,11642
2020/01/09,14:05:00,218.72,218.72,218.67,218.68,8872
2020/01/09,14:06:00,218.68,218.70,218.65,218.65,97629
2020/01/09,14:07:00,218.65,218.65,218.60,218.61,31090
2020/01/09,14:08:00,218.61,218.62,218.57,218.61,34574
2020/01/09,14:09:00,218.61,218.68,218.61,218.68,15733
2020/01/09,14:10:00,218.68,218.68,218.63,218.66,14698
2020/01/09,14:11:00,218.66,218.67,218.60,218.60,11851
2020/01/09,14:12:00,218.60,218.64,218.60,218.61,135199
2020/01/09,14:13:00,218.61,218.62,218.56,218.59,21855
2020/01/09,14:14:00,218.56,218.63,218.56,218.63,23328
2020/01/09,14:15:00,218.63,218.68,218.63,218.63,14407
2020/01/09,14:16:00,218.63,218.72,218.62,218.72,28517
2020/01/09,14:17:00,218.72,218.72,218.69,218.71,13779
2020/01/09,14:18:00,218.71,218.72,218.67,218.71,9833
2020/01/09,14:19:00,218.71,218.71,218.69,218.70,12458
2020/01/09,14:20:00,218.70,218.70,218.67,218.69,26501
2020/01/09,14:21:00,218.70,218.73,218.68,218.73,23500
2020/01/09,14:22:00,218.73,218.75,218.73,218.73,14924
2020/01/09,14:23:00,218.74,218.75,218.67,218.67,6827
2020/01/09,14:24:00,218.67,218.70,218.67,218.69,16492
2020/01/09,14:25:00,218.70,218.71,218.69,218.70,5180
2020/01/09,14:26:00,218.70,218.73,218.68,218.69,18198
2020/01/09,14:27:00,218.69,218.71,218.68,218.69,6345
2020/01/09,14:28:00,218.69,218.75,218.69,218.71,20292
2020/01/09,14:29:00,218.71,218.73,218.70,218.73,10332
2020/01/09,14:30:00,218.73,218.73,218.71,218.71,5313
2020/01/09,14:31:00,218.71,218.75,218.69,218.72,18615
2020/01/09,14:32:00,218.72,218.75,218.72,218.74,25605
2020/01/09,14:33:00,218.75,218.75,218.71,218.73,17668
2020/01/09,14:34:00,218.73,218.77,218.73,218.76,7877
2020/01/09,14:35:00,218.75,218.78,218.73,218.78,23031
2020/01/09,14:36:00,218.78,218.82,218.78,218.78,29321
2020/01/09,14:37:00,218.78,218.86,218.77,218.83,14851
2020/01/09,14:38:00,218.82,218.85,218.81,218.83,8203
2020/01/09,14:39:00,218.83,218.86,218.82,218.85,19401
2020/01/09,14:40:00,218.85,218.95,218.85,218.87,68479
2020/01/09,14:41:00,218.87,218.91,218.83,218.89,40828
2020/01/09,14:42:00,218.89,218.98,218.89,218.93,37823
2020/01/09,14:43:00,218.93,218.97,218.91,218.95,22310
2020/01/09,14:44:00,218.95,218.99,218.94,218.94,36889
2020/01/09,14:45:00,218.94,218.94,218.89,218.91,17390
2020/01/09,14:46:00,218.89,218.91,218.85,218.86,15555
2020/01/09,14:47:00,218.85,218.87,218.81,218.85,41032
2020/01/09,14:48:00,218.85,218.85,218.81,218.81,24625
2020/01/09,14:49:00,218.81,218.81,218.71,218.76,122003
2020/01/09,14:50:00,218.76,218.81,218.76,218.79,18354
2020/01/09,14:51:00,218.79,218.79,218.76,218.77,19161
2020/01/09,14:52:00,218.77,218.77,218.74,218.76,26531
2020/01/09,14:53:00,218.76,218.77,218.71,218.71,15411
2020/01/09,14:54:00,218.71,218.71,218.66,218.70,28586
2020/01/09,14:55:00,218.70,218.72,218.70,218.72,13227
2020/01/09,14:56:00,218.72,218.78,218.71,218.77,18093
2020/01/09,14:57:00,218.78,218.87,218.77,218.86,23706
2020/01/09,14:58:00,218.86,218.86,218.84,218.84,9821
2020/01/09,14:59:00,218.84,218.85,218.82,218.83,13057
2020/01/09,15:00:00,218.83,218.84,218.82,218.83,7901
2020/01/09,15:01:00,218.83,218.86,218.78,218.80,33349
2020/01/09,15:02:00,218.79,218.81,218.76,218.77,28639
2020/01/09,15:03:00,218.77,218.79,218.74,218.77,17071
2020/01/09,15:04:00,218.77,218.80,218.75,218.80,55771
2020/01/09,15:05:00,218.80,218.82,218.76,218.76,25478
2020/01/09,15:06:00,218.77,218.80,218.76,218.77,17211
2020/01/09,15:07:00,218.77,218.77,218.74,218.75,18743
2020/01/09,15:08:00,218.75,218.75,218.72,218.72,10769
2020/01/09,15:09:00,218.72,218.75,218.71,218.72,6543
2020/01/09,15:10:00,218.71,218.73,218.69,218.71,15896
2020/01/09,15:11:00,218.71,218.74,218.58,218.63,91593
2020/01/09,15:12:00,218.63,218.65,218.59,218.63,28890
2020/01/09,15:13:00,218.64,218.68,218.63,218.68,16220
2020/01/09,15:14:00,218.68,218.69,218.65,218.66,12211
2020/01/09,15:15:00,218.66,218.66,218.62,218.63,13835
2020/01/09,15:16:00,218.63,218.66,218.58,218.58,16853
2020/01/09,15:17:00,218.58,218.64,218.58,218.61,11077
2020/01/09,15:18:00,218.61,218.68,218.61,218.67,29506
2020/01/09,15:19:00,218.67,218.68,218.65,218.67,221733
2020/01/09,15:20:00,218.67,218.67,218.62,218.66,15913
2020/01/09,15:21:00,218.65,218.68,218.61,218.64,36075
2020/01/09,15:22:00,218.64,218.64,218.58,218.59,26000
2020/01/09,15:23:00,218.58,218.59,218.56,218.58,232628
2020/01/09,15:24:00,218.58,218.61,218.52,218.52,36939
2020/01/09,15:25:00,218.53,218.54,218.48,218.50,50009
2020/01/09,15:26:00,218.50,218.59,218.50,218.56,48121
2020/01/09,15:27:00,218.56,218.58,218.54,218.56,42259
2020/01/09,15:28:00,218.55,218.58,218.55,218.57,18894
2020/01/09,15:29:00,218.56,218.66,218.56,218.64,30035
2020/01/09,15:30:00,218.66,218.73,218.66,218.72,66154
2020/01/09,15:31:00,218.72,218.76,218.71,218.76,46132
2020/01/09,15:32:00,218.76,218.79,218.74,218.75,32526
2020/01/09,15:33:00,218.75,218.80,218.75,218.78,30172
2020/01/09,15:34:00,218.78,218.78,218.72,218.72,294639
2020/01/09,15:35:00,218.72,218.76,218.67,218.68,72446
2020/01/09,15:36:00,218.67,218.74,218.64,218.65,34203
2020/01/09,15:37:00,218.65,218.70,218.63,218.65,35508
2020/01/09,15:38:00,218.65,218.73,218.65,218.69,43001
2020/01/09,15:39:00,218.68,218.71,218.65,218.70,22866
2020/01/09,15:40:00,218.70,218.71,218.68,218.69,25558
2020/01/09,15:41:00,218.69,218.72,218.66,218.66,42797
2020/01/09,15:42:00,218.66,218.70,218.66,218.68,41007
2020/01/09,15:43:00,218.68,218.73,218.64,218.72,50355
2020/01/09,15:44:00,218.72,218.76,218.70,218.76,56124
2020/01/09,15:45:00,218.76,218.82,218.75,218.80,58949
2020/01/09,15:46:00,218.81,218.83,218.79,218.82,45064
2020/01/09,15:47:00,218.82,218.83,218.77,218.77,45432
2020/01/09,15:48:00,218.78,218.78,218.70,218.73,78746
2020/01/09,15:49:00,218.73,218.74,218.67,218.67,85991
2020/01/09,15:50:00,218.67,218.67,218.60,218.63,63029
2020/01/09,15:51:00,218.64,218.79,218.64,218.72,150196
2020/01/09,15:52:00,218.73,218.78,218.71,218.76,97135
2020/01/09,15:53:00,218.77,218.80,218.71,218.80,89784
2020/01/09,15:54:00,218.80,218.82,218.77,218.82,79227
2020/01/09,15:55:00,218.82,218.92,218.77,218.91,85483
2020/01/09,15:56:00,218.91,218.95,218.88,218.93,91735
2020/01/09,15:57:00,218.93,218.98,218.92,218.97,78392
2020/01/09,15:58:00,218.98,219.00,218.86,218.90,182107
2020/01/09,15:59:00,218.90,218.95,218.90,218.94,117522
2020/01/09,16:00:00,218.93,219.04,218.61,218.99,437815
2020/01/10,09:31:00,219.76,219.87,219.63,219.72,151783
2020/01/10,09:32:00,219.72,219.73,219.60,219.71,76319
2020/01/10,09:33:00,219.67,219.70,219.52,219.58,62717
2020/01/10,09:34:00,219.59,219.60,219.42,219.42,245613
2020/01/10,09:35:00,219.42,219.42,219.26,219.33,155610
2020/01/10,09:36:00,219.32,219.49,219.28,219.45,142156
2020/01/10,09:37:00,219.45,219.45,219.30,219.30,115969
2020/01/10,09:38:00,219.30,219.35,219.17,219.18,91066
2020/01/10,09:39:00,219.18,219.22,219.01,219.06,87765
2020/01/10,09:40:00,219.06,219.15,218.99,219.12,118512
2020/01/10,09:41:00,219.11,219.31,219.04,219.29,83713
2020/01/10,09:42:00,219.29,219.31,219.21,219.27,63232
2020/01/10,09:43:00,219.27,219.28,219.15,219.23,115045
2020/01/10,09:44:00,219.23,219.35,219.23,219.30,78731
2020/01/10,09:45:00,219.30,219.34,219.28,219.30,48776
2020/01/10,09:46:00,219.31,219.32,219.12,219.26,117322
2020/01/10,09:47:00,219.25,219.25,219.16,219.20,53211
2020/01/10,09:48:00,219.20,219.26,219.17,219.25,79206
2020/01/10,09:49:00,219.24,219.36,219.22,219.36,83186
2020/01/10,09:50:00,219.36,219.47,219.34,219.47,87553
2020/01/10,09:51:00,219.46,219.50,219.41,219.44,70149
2020/01/10,09:52:00,219.44,219.57,219.44,219.46,100641
2020/01/10,09:53:00,219.46,219.54,219.46,219.50,29366
2020/01/10,09:54:00,219.50,219.55,219.50,219.53,17785
2020/01/10,09:55:00,219.53,219.55,219.45,219.48,35718
2020/01/10,09:56:00,219.49,219.56,219.49,219.53,38020
2020/01/10,09:57:00,219.53,219.53,219.47,219.47,40509
2020/01/10,09:58:00,219.47,219.53,219.46,219.48,74450
2020/01/10,09:59:00,219.48,219.61,219.48,219.59,72336
2020/01/10,10:00:00,219.61,219.64,219.59,219.61,33740
2020/01/10,10:01:00,219.61,219.65,219.58,219.62,42188
2020/01/10,10:02:00,219.62,219.63,219.53,219.58,77363
2020/01/10,10:03:00,219.58,219.66,219.58,219.65,97460
2020/01/10,10:04:00,219.66,219.76,219.66,219.75,93722
2020/01/10,10:05:00,219.75,219.76,219.68,219.70,58678
2020/01/10,10:06:00,219.68,219.79,219.68,219.78,124204
2020/01/10,10:07:00,219.77,219.82,219.75,219.79,37755
2020/01/10,10:08:00,219.79,219.79,219.70,219.79,36060
2020/01/10,10:09:00,219.79,219.79,219.74,219.76,110923
2020/01/10,10:10:00,219.77,219.79,219.73,219.73,49941
2020/01/10,10:11:00,219.73,219.76,219.64,219.64,60684
2020/01/10,10:12:00,219.64,219.69,219.62,219.62,58900
2020/01/10,10:13:00,219.63,219.71,219.62,219.63,89824
2020/01/10,10:14:00,219.63,219.64,219.48,219.48,70440
2020/01/10,10:15:00,219.48,219.56,219.47,219.54,66884
2020/01/10,10:16:00,219.54,219.64,219.54,219.60,113011
2020/01/10,10:17:00,219.61,219.66,219.57,219.59,93805
2020/01/10,10:18:00,219.59,219.66,219.59,219.66,28698
2020/01/10,10:19:00,219.67,219.70,219.61,219.63,98021
2020/01/10,10:20:00,219.63,219.71,219.63,219.64,87249
2020/01/10,10:21:00,219.65,219.69,219.61,219.63,38921
2020/01/10,10:22:00,219.63,219.66,219.55,219.57,51473
2020/01/10,10:23:00,219.58,219.59,219.52,219.54,28956
2020/01/10,10:24:00,219.54,219.63,219.54,219.59,54684
2020/01/10,10:25:00,219.59,219.65,219.59,219.65,52950
2020/01/10,10:26:00,219.65,219.70,219.56,219.57,35611
2020/01/10,10:27:00,219.57,219.57,219.45,219.49,76471
2020/01/10,10:28:00,219.48,219.58,219.48,219.53,41277
2020/01/10,10:29:00,219.53,219.63,219.50,219.60,26601
2020/01/10,10:30:00,219.60,219.64,219.59,219.60,57573
2020/01/10,10:31:00,219.60,219.65,219.58,219.59,40432
2020/01/10,10:32:00,219.58,219.65,219.57,219.64,29864
2020/01/10,10:33:00,219.64,219.71,219.62,219.65,43588
2020/01/10,10:34:00,219.65,219.69,219.65,219.67,19987
2020/01/10,10:35:00,219.66,219.78,219.62,219.76,77915
2020/01/10,10:36:00,219.75,219.76,219.68,219.68,35062
2020/01/10,10:37:00,219.69,219.76,219.69,219.73,23011
2020/01/10,10:38:00,219.73,219.73,219.65,219.71,36414
2020/01/10,10:39:00,219.71,219.79,219.71,219.75,26811
2020/01/10,10:40:00,219.75,219.81,219.73,219.81,29290
2020/01/10,10:41:00,219.81,219.83,219.76,219.77,32030
2020/01/10,10:42:00,219.77,219.87,219.76,219.86,44134
2020/01/10,10:43:00,219.86,219.87,219.81,219.83,33048
2020/01/10,10:44:00,219.83,219.84,219.81,219.83,5529
2020/01/10,10:45:00,219.83,219.84,219.76,219.76,48341
2020/01/10,10:46:00,219.76,219.79,219.70,219.75,106937
2020/01/10,10:47:00,219.76,219.83,219.74,219.82,75312
2020/01/10,10:48:00,219.82,219.84,219.80,219.80,25549
2020/01/10,10:49:00,219.80,219.82,219.76,219.76,28692
2020/01/10,10:50:00,219.77,219.78,219.59,219.59,32649
2020/01/10,10:51:00,219.59,219.62,219.45,219.46,93794
2020/01/10,10:52:00,219.46,219.56,219.44,219.54,50409
2020/01/10,10:53:00,219.55,219.62,219.54,219.61,48704
2020/01/10,10:54:00,219.61,219.61,219.54,219.54,26844
2020/01/10,10:55:00,219.55,219.58,219.50,219.52,33692
2020/01/10,10:56:00,219.52,219.63,219.52,219.62,14782
2020/01/10,10:57:00,219.63,219.68,219.62,219.68,30970
2020/01/10,10:58:00,219.68,219.69,219.66,219.68,9386
2020/01/10,10:59:00,219.68,219.76,219.68,219.75,65190
2020/01/10,11:00:00,219.76,219.77,219.73,219.73,19176
2020/01/10,11:01:00,219.73,219.76,219.71,219.72,7283
2020/01/10,11:02:00,219.71,219.72,219.66,219.66,19458
2020/01/10,11:03:00,219.67,219.74,219.67,219.74,21316
2020/01/10,11:04:00,219.73,219.77,219.73,219.73,419259
2020/01/10,11:05:00,219.73,219.76,219.72,219.73,7456
2020/01/10,11:06:00,219.73,219.74,219.69,219.70,13311
2020/01/10,11:07:00,219.70,219.77,219.70,219.75,65699
2020/01/10,11:08:00,219.75,219.79,219.74,219.77,14380
2020/01/10,11:09:00,219.77,219.79,219.73,219.79,22623
2020/01/10,11:10:00,219.79,219.85,219.78,219.83,67790
2020/01/10,11:11:00,219.83,219.83,219.80,219.81,18953
2020/01/10,11:12:00,219.81,219.83,219.79,219.81,19418
2020/01/10,11:13:00,219.81,219.83,219.79,219.82,21771
2020/01/10,11:14:00,219.82,219.87,219.80,219.83,42691
2020/01/10,11:15:00,219.83,219.83,219.78,219.80,15074
2020/01/10,11:16:00,219.80,219.81,219.74,219.78,15835
2020/01/10,11:17:00,219.78,219.78,219.74,219.75,10615
2020/01/10,11:18:00,219.75,219.75,219.67,219.68,43706
2020/01/10,11:19:00,219.68,219.72,219.66,219.66,22486
2020/01/10,11:20:00,219.66,219.69,219.63,219.69,31314
2020/01/10,11:21:00,219.70,219.75,219.69,219.74,15478
2020/01/10,11:22:00,219.74,219.79,219.62,219.64,39048
2020/01/10,11:23:00,219.64,219.66,219.59,219.64,33282
2020/01/10,11:24:00,219.64,219.65,219.59,219.60,23388
2020/01/10,11:25:00,219.60,219.63,219.55,219.62,26590
2020/01/10,11:26:00,219.62,219.67,219.60,219.62,42159
2020/01/10,11:27:00,219.61,219.62,219.55,219.55,43185
2020/01/10,11:28:00,219.55,219.58,219.49,219.51,52519
2020/01/10,11:29:00,219.50,219.57,219.46,219.54,24312
2020/01/10,11:30:00,219.54,219.54,219.41,219.42,40194
2020/01/10,11:31:00,219.42,219.42,219.34,219.38,56470
2020/01/10,11:32:00,219.37,219.37,219.24,219.26,87129
2020/01/10,11:33:00,219.26,219.32,219.18,219.27,79761
2020/01/10,11:34:00,219.27,219.43,219.27,219.37,29106
2020/01/10,11:35:00,219.37,219.42,219.37,219.40,24305
2020/01/10,11:36:00,219.40,219.41,219.34,219.37,21482
2020/01/10,11:37:00,219.37,219.46,219.37,219.46,33589
2020/01/10,11:38:00,219.46,219.51,219.45,219.50,31617
2020/01/10,11:39:00,219.48,219.49,219.46,219.49,11420
2020/01/10,11:40:00,219.49,219.52,219.46,219.49,35323
2020/01/10,11:41:00,219.49,219.50,219.44,219.45,14795
2020/01/10,11:42:00,219.45,219.45,219.39,219.42,65772
2020/01/10,11:43:00,219.41,219.42,219.37,219.37,33619
2020/01/10,11:44:00,219.38,219.38,219.31,219.32,17726
2020/01/10,11:45:00,219.32,219.32,219.20,219.30,29976
2020/01/10,11:46:00,219.30,219.36,219.22,219.25,22527
2020/01/10,11:47:00,219.25,219.35,219.25,219.32,208538
2020/01/10,11:48:00,219.32,219.34,219.27,219.29,13685
2020/01/10,11:49:00,219.30,219.30,219.21,219.21,17584
2020/01/10,11:50:00,219.20,219.23,219.13,219.13,46495
2020/01/10,11:51:00,219.13,219.23,219.12,219.21,16792
2020/01/10,11:52:00,219.21,219.26,219.19,219.25,19798
2020/01/10,11:53:00,219.25,219.29,219.22,219.28,21147
2020/01/10,11:54:00,219.28,219.39,219.28,219.33,92141
2020/01/10,11:55:00,219.33,219.38,219.33,219.37,37569
2020/01/10,11:56:00,219.36,219.36,219.30,219.32,18447
2020/01/10,11:57:00,219.32,219.33,219.28,219.28,12697
2020/01/10,11:58:00,219.28,219.32,219.27,219.32,12803
2020/01/10,11:59:00,219.32,219.33,219.29,219.32,10690
2020/01/10,12:00:00,219.32,219.34,219.27,219.27,116543
2020/01/10,12:01:00,219.28,219.29,219.18,219.25,36607
2020/01/10,12:02:00,219.24,219.24,219.16,219.16,91217
2020/01/10,12:03:00,219.16,219.16,219.06,219.06,72065
2020/01/10,12:04:00,219.06,219.07,219.00,219.05,89278
2020/01/10,12:05:00,219.05,219.11,219.01,219.03,40211
2020/01/10,12:06:00,219.03,219.15,219.03,219.07,70022
2020/01/10,12:07:00,219.07,219.08,218.96,218.96,38066
2020/01/10,12:08:00,218.95,218.98,218.81,218.81,86408
2020/01/10,12:09:00,218.81,218.84,218.73,218.73,71608
2020/01/10,12:10:00,218.73,218.77,218.69,218.74,88005
2020/01/10,12:11:00,218.74,218.74,218.61,218.62,60944
2020/01/10,12:12:00,218.62,218.81,218.61,218.79,67637
2020/01/10,12:13:00,218.77,218.91,218.77,218.88,64609
2020/01/10,12:14:00,218.88,218.94,218.82,218.89,68075
2020/01/10,12:15:00,218.89,218.93,218.83,218.83,45315
2020/01/10,12:16:00,218.83,218.87,218.70,218.77,66808
2020/01/10,12:17:00,218.77,218.80,218.72,218.75,38669
2020/01/10,12:18:00,218.76,218.76,218.66,218.73,37474
2020/01/10,12:19:00,218.74,218.78,218.69,218.72,39058
2020/01/10,12:20:00,218.72,218.80,218.71,218.76,72183
2020/01/10,12:21:00,218.76,218.77,218.66,218.74,32582
2020/01/10,12:22:00,218.74,218.81,218.72,218.80,80674
2020/01/10,12:23:00,218.81,218.82,218.73,218.74,69228
2020/01/10,12:24:00,218.74,218.77,218.67,218.72,25300
2020/01/10,12:25:00,218.71,218.71,218.65,218.70,31628
2020/01/10,12:26:00,218.71,218.85,218.70,218.85,46426
2020/01/10,12:27:00,218.85,218.91,218.84,218.89,44819
2020/01/10,12:28:00,218.89,218.96,218.88,218.94,105163
2020/01/10,12:29:00,218.94,219.00,218.92,218.99,59415
2020/01/10,12:30:00,218.99,219.04,218.97,219.03,103640
2020/01/10,12:31:00,219.03,219.04,218.94,218.99,38056
2020/01/10,12:32:00,218.99,219.01,218.96,219.01,20519
2020/01/10,12:33:00,219.00,219.01,218.98,219.01,16248
2020/01/10,12:34:00,219.02,219.02,218.95,219.00,13738
2020/01/10,12:35:00,218.99,219.05,218.98,219.00,36667
2020/01/10,12:36:00,219.00,219.00,218.92,218.93,42988
2020/01/10,12:37:00,218.93,218.94,218.88,218.92,48009
2020/01/10,12:38:00,218.92,218.99,218.91,218.98,24773
2020/01/10,12:39:00,218.98,219.03,218.98,219.03,23573
2020/01/10,12:40:00,219.03,219.09,219.02,219.06,46762
2020/01/10,12:41:00,219.05,219.08,219.04,219.06,8068
2020/01/10,12:42:00,219.06,219.08,219.06,219.06,13063
2020/01/10,12:43:00,219.06,219.06,219.01,219.02,20779
2020/01/10,12:44:00,219.01,219.04,219.00,219.03,12002
2020/01/10,12:45:00,219.03,219.05,219.01,219.05,10608
2020/01/10,12:46:00,219.06,219.09,219.04,219.06,19314
2020/01/10,12:47:00,219.06,219.12,219.05,219.09,81724
2020/01/10,12:48:00,219.09,219.10,219.05,219.06,45330
2020/01/10,12:49:00,219.07,219.12,219.07,219.10,9863
2020/01/10,12:50:00,219.10,219.14,219.10,219.12,48970
2020/01/10,12:51:00,219.12,219.13,219.09,219.10,16248
2020/01/10,12:52:00,219.11,219.13,219.08,219.10,81449
2020/01/10,12:53:00,219.10,219.10,219.04,219.07,16810
2020/01/10,12:54:00,219.07,219.11,219.07,219.11,6111
2020/01/10,12:55:00,219.11,219.13,219.08,219.13,9309
2020/01/10,12:56:00,219.13,219.14,219.11,219.13,14655
2020/01/10,12:57:00,219.13,219.13,219.08,219.12,7647
2020/01/10,12:58:00,219.11,219.11,219.07,219.09,14167
2020/01/10,12:59:00,219.09,219.09,219.03,219.04,15514
2020/01/10,13:00:00,219.04,219.06,218.98,219.01,120141
2020/01/10,13:01:00,219.00,219.00,218.97,218.99,26624
2020/01/10,13:02:00,218.99,219.09,218.97,219.08,45215
2020/01/10,13:03:00,219.08,219.14,219.08,219.13,22484
2020/01/10,13:04:00,219.13,219.14,219.13,219.13,75096
2020/01/10,13:05:00,219.13,219.14,219.10,219.13,13969
2020/01/10,13:06:00,219.13,219.13,219.08,219.12,15183
2020/01/10,13:07:00,219.12,219.19,219.12,219.18,10932
2020/01/10,13:08:00,219.18,219.18,219.16,219.17,20204
2020/01/10,13:09:00,219.18,219.22,219.17,219.22,26413
2020/01/10,13:10:00,219.20,219.22,219.18,219.21,27367
2020/01/10,13:11:00,219.21,219.23,219.19,219.19,41650
2020/01/10,13:12:00,219.20,219.22,219.20,219.22,7408
2020/01/10,13:13:00,219.22,219.28,219.22,219.27,69240
2020/01/10,13:14:00,219.27,219.28,219.25,219.28,8502
2020/01/10,13:15:00,219.28,219.33,219.27,219.33,22181
2020/01/10,13:16:00,219.33,219.33,219.27,219.27,48832
2020/01/10,13:17:00,219.28,219.31,219.28,219.30,18850
2020/01/10,13:18:00,219.30,219.32,219.28,219.30,15545
2020/01/10,13:19:00,219.29,219.30,219.26,219.27,23912
2020/01/10,13:20:00,219.27,219.29,219.26,219.28,6770
2020/01/10,13:21:00,219.28,219.30,219.27,219.28,7995
2020/01/10,13:22:00,219.28,219.28,219.25,219.26,7731
2020/01/10,13:23:00,219.26,219.26,219.22,219.23,16127
2020/01/10,13:24:00,219.23,219.24,219.20,219.21,57570
2020/01/10,13:25:00,219.21,219.21,219.17,219.19,8885
2020/01/10,13:26:00,219.19,219.22,219.18,219.21,16002
2020/01/10,13:27:00,219.21,219.23,219.21,219.22,29374
2020/01/10,13:28:00,219.21,219.26,219.18,219.19,27764
2020/01/10,13:29:00,219.19,219.19,219.14,219.16,9258
2020/01/10,13:30:00,219.17,219.17,219.12,219.14,18418
2020/01/10,13:31:00,219.14,219.19,219.14,219.18,20248
2020/01/10,13:32:00,219.18,219.19,219.13,219.15,8563
2020/01/10,13:33:00,219.15,219.16,219.14,219.15,8820
2020/01/10,13:34:00,219.15,219.18,219.15,219.18,12840
2020/01/10,13:35:00,219.18,219.21,219.18,219.21,6325
2020/01/10,13:36:00,219.22,219.23,219.16,219.16,18767
2020/01/10,13:37:00,219.16,219.23,219.15,219.22,25837
2020/01/10,13:38:00,219.22,219.22,219.20,219.21,11878
2020/01/10,13:39:00,219.21,219.22,219.19,219.20,12888
2020/01/10,13:40:00,219.20,219.20,219.12,219.12,20141
2020/01/10,13:41:00,219.13,219.14,219.01,219.05,31237
2020/01/10,13:42:00,219.05,219.08,219.03,219.05,29719
2020/01/10,13:43:00,219.04,219.14,219.04,219.14,23816
2020/01/10,13:44:00,219.16,219.25,219.16,219.25,13511
2020/01/10,13:45:00,219.25,219.26,219.23,219.24,27689
2020/01/10,13:46:00,219.24,219.26,219.22,219.26,29859
2020/01/10,13:47:00,219.26,219.27,219.23,219.27,29142
2020/01/10,13:48:00,219.27,219.29,219.25,219.28,10442
2020/01/10,13:49:00,219.28,219.28,219.26,219.27,9545
2020/01/10,13:50:00,219.27,219.27,219.25,219.26,2741
2020/01/10,13:51:00,219.26,219.26,219.19,219.19,5518
2020/01/10,13:52:00,219.20,219.24,219.20,219.20,19487
2020/01/10,13:53:00,219.20,219.23,219.18,219.18,5895
2020/01/10,13:54:00,219.18,219.18,219.12,219.14,9423
2020/01/10,13:55:00,219.15,219.16,219.14,219.15,5040
2020/01/10,13:56:00,219.16,219.17,219.15,219.17,14624
2020/01/10,13:57:00,219.17,219.20,219.17,219.20,9247
2020/01/10,13:58:00,219.20,219.21,219.19,219.21,5798
2020/01/10,13:59:00,219.21,219.22,219.21,219.22,3254
2020/01/10,14:00:00,219.22,219.22,219.17,219.18,4851
2020/01/10,14:01:00,219.18,219.20,219.13,219.15,20477
2020/01/10,14:02:00,219.15,219.23,219.15,219.22,14575
2020/01/10,14:03:00,219.22,219.26,219.22,219.24,9859
2020/01/10,14:04:00,219.23,219.23,219.20,219.21,17428
2020/01/10,14:05:00,219.21,219.21,219.16,219.16,8581
2020/01/10,14:06:00,219.16,219.20,219.15,219.20,9759
2020/01/10,14:07:00,219.20,219.20,219.16,219.17,14319
2020/01/10,14:08:00,219.16,219.16,219.12,219.12,510480
2020/01/10,14:09:00,219.12,219.12,219.05,219.06,13103
2020/01/10,14:10:00,219.06,219.08,219.05,219.07,18377
2020/01/10,14:11:00,219.06,219.07,219.02,219.02,19785
2020/01/10,14:12:00,219.02,219.02,218.97,219.01,21560
2020/01/10,14:13:00,219.01,219.01,218.85,218.85,28883
2020/01/10,14:14:00,218.85,218.94,218.85,218.93,28998
2020/01/10,14:15:00,218.93,218.93,218.85,218.86,24323
2020/01/10,14:16:00,218.86,218.91,218.86,218.90,17978
2020/01/10,14:17:00,218.90,218.96,218.88,218.96,19901
2020/01/10,14:18:00,218.96,218.98,218.93,218.98,11151
2020/01/10,14:19:00,218.98,219.01,218.98,219.00,8834
2020/01/10,14:20:00,219.00,219.04,218.99,219.02,11710
2020/01/10,14:21:00,219.01,219.01,218.94,218.99,13657
2020/01/10,14:22:00,218.99,219.01,218.98,219.00,10758
2020/01/10,14:23:00,219.00,219.00,218.96,218.96,5520
2020/01/10,14:24:00,218.96,218.96,218.95,218.95,8124
2020/01/10,14:25:00,218.95,218.97,218.91,218.91,13150
2020/01/10,14:26:00,218.91,218.92,218.86,218.86,28903
2020/01/10,14:27:00,218.86,218.86,218.79,218.84,39360
2020/01/10,14:28:00,218.84,218.88,218.81,218.86,39931
2020/01/10,14:29:00,218.86,218.86,218.82,218.82,6723
2020/01/10,14:30:00,218.82,218.84,218.79,218.83,15939
2020/01/10,14:31:00,218.83,218.85,218.77,218.78,13379
2020/01/10,14:32:00,218.78,218.83,218.78,218.79,26846
2020/01/10,14:33:00,218.79,218.82,218.76,218.79,11883
2020/01/10,14:34:00,218.78,218.78,218.72,218.72,14466
2020/01/10,14:35:00,218.72,218.75,218.70,218.73,25955
2020/01/10,14:36:00,218.73,218.78,218.71,218.72,25944
2020/01/10,14:37:00,218.72,218.80,218.72,218.77,44566
2020/01/10,14:38:00,218.77,218.82,218.77,218.80,214016
2020/01/10,14:39:00,218.80,218.83,218.80,218.80,14730
2020/01/10,14:40:00,218.80,218.81,218.75,218.75,19933
2020/01/10,14:41:00,218.75,218.76,218.72,218.72,40288
2020/01/10,14:42:00,218.72,218.74,218.69,218.69,267130
2020/01/10,14:43:00,218.69,218.72,218.65,218.72,20091
2020/01/10,14:44:00,218.71,218.75,218.71,218.72,12363
2020/01/10,14:45:00,218.72,218.72,218.67,218.67,14274
2020/01/10,14:46:00,218.67,218.70,218.63,218.64,15559
2020/01/10,14:47:00,218.64,218.65,218.58,218.64,19362
2020/01/10,14:48:00,218.64,218.71,218.62,218.69,17078
2020/01/10,14:49:00,218.70,218.81,218.70,218.78,86929
2020/01/10,14:50:00,218.78,218.80,218.75,218.78,21804
2020/01/10,14:51:00,218.78,218.79,218.76,218.78,15637
2020/01/10,14:52:00,218.78,218.82,218.77,218.79,14047
2020/01/10,14:53:00,218.79,218.80,218.77,218.79,12150
2020/01/10,14:54:00,218.79,218.79,218.75,218.75,11719
2020/01/10,14:55:00,218.75,218.80,218.73,218.80,17619
2020/01/10,14:56:00,218.81,218.85,218.78,218.84,15366
2020/01/10,14:57:00,218.84,218.85,218.82,218.83,36273
2020/01/10,14:58:00,218.83,218.85,218.83,218.84,19819
2020/01/10,14:59:00,218.84,218.89,218.84,218.87,28295
2020/01/10,15:00:00,218.87,218.93,218.83,218.89,62148
2020/01/10,15:01:00,218.89,218.92,218.88,218.89,25548
2020/01/10,15:02:00,218.89,218.89,218.67,218.70,70130
2020/01/10,15:03:00,218.70,218.85,218.69,218.83,49926
2020/01/10,15:04:00,218.83,218.85,218.79,218.80,38131
2020/01/10,15:05:00,218.80,218.81,218.74,218.79,17784
2020/01/10,15:06:00,218.79,218.79,218.68,218.69,26286
2020/01/10,15:07:00,218.69,218.70,218.61,218.63,21850
2020/01/10,15:08:00,218.63,218.65,218.53,218.56,62760
2020/01/10,15:09:00,218.56,218.66,218.54,218.55,34284
2020/01/10,15:10:00,218.55,218.58,218.50,218.55,64287
2020/01/10,15:11:00,218.56,218.58,218.52,218.53,31287
2020/01/10,15:12:00,218.53,218.61,218.52,218.61,31639
2020/01/10,15:13:00,218.62,218.65,218.60,218.63,37976
2020/01/10,15:14:00,218.63,218.70,218.63,218.65,46678
2020/01/10,15:15:00,218.65,218.65,218.51,218.52,60991
2020/01/10,15:16:00,218.52,218.55,218.47,218.49,140641
2020/01/10,15:17:00,218.49,218.60,218.47,218.57,46022
2020/01/10,15:18:00,218.57,218.58,218.51,218.53,28352
2020/01/10,15:19:00,218.53,218.53,218.47,218.48,43000
2020/01/10,15:20:00,218.48,218.52,218.45,218.50,32366
2020/01/10,15:21:00,218.50,218.50,218.45,218.48,22700
2020/01/10,15:22:00,218.48,218.49,218.40,218.41,23565
2020/01/10,15:23:00,218.41,218.53,218.41,218.51,50357
2020/01/10,15:24:00,218.51,218.56,218.51,218.52,68888
2020/01/10,15:25:00,218.52,218.54,218.50,218.54,21190
2020/01/10,15:26:00,218.54,218.56,218.51,218.52,28513
2020/01/10,15:27:00,218.52,218.57,218.49,218.56,30194
2020/01/10,15:28:00,218.56,218.61,218.56,218.60,18567
2020/01/10,15:29:00,218.60,218.63,218.57,218.63,26824
2020/01/10,15:30:00,218.63,218.64,218.54,218.54,85534
2020/01/10,15:31:00,218.54,218.56,218.44,218.46,51193
2020/01/10,15:32:00,218.46,218.49,218.42,218.44,38988
2020/01/10,15:33:00,218.44,218.47,218.40,218.44,30884
2020/01/10,15:34:00,218.44,218.44,218.33,218.34,70120
2020/01/10,15:35:00,218.34,218.39,218.32,218.32,49928
2020/01/10,15:36:00,218.32,218.37,218.31,218.36,35410
2020/01/10,15:37:00,218.36,218.39,218.33,218.36,46273
2020/01/10,15:38:00,218.36,218.36,218.26,218.31,35396
2020/01/10,15:39:00,218.31,218.35,218.26,218.34,68025
2020/01/10,15:40:00,218.34,218.38,218.23,218.25,77728
2020/01/10,15:41:00,218.25,218.29,218.24,218.28,38425
2020/01/10,15:42:00,218.29,218.30,218.21,218.24,43986
2020/01/10,15:43:00,218.23,218.25,218.06,218.06,95993
2020/01/10,15:44:00,218.06,218.18,218.05,218.18,84210
2020/01/10,15:45:00,218.18,218.29,218.18,218.27,88593
2020/01/10,15:46:00,218.26,218.35,218.26,218.35,90475
2020/01/10,15:47:00,218.36,218.43,218.33,218.41,53979
2020/01/10,15:48:00,218.41,218.45,218.38,218.38,107571
2020/01/10,15:49:00,218.38,218.41,218.36,218.36,65776
2020/01/10,15:50:00,218.36,218.37,218.11,218.13,108879
2020/01/10,15:51:00,218.13,218.27,218.04,218.27,138804
2020/01/10,15:52:00,218.27,218.35,218.23,218.34,40978
2020/01/10,15:53:00,218.34,218.43,218.29,218.40,92620
2020/01/10,15:54:00,218.40,218.51,218.40,218.51,97925
2020/01/10,15:55:00,218.50,218.51,218.38,218.45,62463
2020/01/10,15:56:00,218.44,218.51,218.40,218.46,69374
2020/01/10,15:57:00,218.45,218.51,218.45,218.45,92245
2020/01/10,15:58:00,218.45,218.55,218.44,218.51,115279
2020/01/10,15:59:00,218.51,218.51,218.43,218.48,145379
2020/01/10,16:00:00,218.48,218.54,218.16,218.43,188213
2020/01/13,09:31:00,219.31,219.55,219.29,219.54,185398
2020/01/13,09:32:00,219.54,219.58,219.36,219.39,89065
2020/01/13,09:33:00,219.38,219.54,219.27,219.35,88006
2020/01/13,09:34:00,219.35,219.44,219.29,219.36,96622
2020/01/13,09:35:00,219.35,219.40,219.25,219.33,137422
2020/01/13,09:36:00,219.33,219.36,219.23,219.35,90105
2020/01/13,09:37:00,219.35,219.47,219.35,219.39,122534
2020/01/13,09:38:00,219.38,219.49,219.38,219.47,40500
2020/01/13,09:39:00,219.47,219.53,219.45,219.46,37052
2020/01/13,09:40:00,219.46,219.46,219.33,219.36,72478
2020/01/13,09:41:00,219.35,219.38,219.24,219.29,39607
2020/01/13,09:42:00,219.28,219.30,219.16,219.16,61195
2020/01/13,09:43:00,219.16,219.39,218.98,219.26,442199
2020/01/13,09:44:00,219.26,219.33,219.08,219.31,82095
2020/01/13,09:45:00,219.31,219.45,219.26,219.42,58697
2020/01/13,09:46:00,219.42,219.49,219.34,219.39,61936
2020/01/13,09:47:00,219.38,219.42,219.31,219.41,39946
2020/01/13,09:48:00,219.41,219.42,219.29,219.38,45526
2020/01/13,09:49:00,219.38,219.43,219.38,219.41,33075
2020/01/13,09:50:00,219.40,219.51,219.40,219.48,59808
2020/01/13,09:51:00,219.48,219.51,219.43,219.48,33823
2020/01/13,09:52:00,219.48,219.48,219.35,219.41,59036
2020/01/13,09:53:00,219.41,219.45,219.40,219.43,22380
2020/01/13,09:54:00,219.44,219.50,219.37,219.41,33589
2020/01/13,09:55:00,219.43,219.48,219.37,219.41,53225
2020/01/13,09:56:00,219.41,219.53,219.41,219.51,35698
2020/01/13,09:57:00,219.51,219.57,219.46,219.56,42245
2020/01/13,09:58:00,219.56,219.69,219.56,219.68,87673
2020/01/13,09:59:00,219.68,219.77,219.66,219.75,60050
2020/01/13,10:00:00,219.76,219.79,219.66,219.68,94771
2020/01/13,10:01:00,219.68,219.72,219.65,219.68,63672
2020/01/13,10:02:00,219.68,219.75,219.68,219.70,32746
2020/01/13,10:03:00,219.70,219.73,219.66,219.67,97749
2020/01/13,10:04:00,219.69,219.72,219.67,219.72,74164
2020/01/13,10:05:00,219.72,219.72,219.65,219.68,27316
2020/01/13,10:06:00,219.68,219.71,219.62,219.63,28783
2020/01/13,10:07:00,219.63,219.65,219.57,219.57,30292
2020/01/13,10:08:00,219.57,219.67,219.54,219.65,41692
2020/01/13,10:09:00,219.65,219.68,219.62,219.64,9930
2020/01/13,10:10:00,219.64,219.64,219.59,219.62,25022
2020/01/13,10:11:00,219.63,219.65,219.54,219.60,77483
2020/01/13,10:12:00,219.60,219.61,219.55,219.55,39240
2020/01/13,10:13:00,219.55,219.62,219.55,219.61,178034
2020/01/13,10:14:00,219.61,219.63,219.47,219.52,32008
2020/01/13,10:15:00,219.52,219.54,219.48,219.50,27869
2020/01/13,10:16:00,219.51,219.62,219.48,219.61,24516
2020/01/13,10:17:00,219.61,219.68,219.61,219.64,30295
2020/01/13,10:18:00,219.64,219.68,219.61,219.66,14480
2020/01/13,10:19:00,219.66,219.66,219.51,219.57,39584
2020/01/13,10:20:00,219.57,219.61,219.53,219.53,30070
2020/01/13,10:21:00,219.53,219.53,219.42,219.45,47522
2020/01/13,10:22:00,219.46,219.52,219.44,219.47,23783
2020/01/13,10:23:00,219.47,219.57,219.47,219.53,25725
2020/01/13,10:24:00,219.54,219.59,219.54,219.56,14545
2020/01/13,10:25:00,219.56,219.64,219.56,219.64,27507
2020/01/13,10:26:00,219.64,219.67,219.63,219.66,59173
2020/01/13,10:27:00,219.66,219.68,219.65,219.67,12205
2020/01/13,10:28:00,219.67,219.72,219.65,219.67,24244
2020/01/13,10:29:00,219.66,219.66,219.60,219.65,47868
2020/01/13,10:30:00,219.66,219.67,219.62,219.65,25901
2020/01/13,10:31:00,219.65,219.70,219.64,219.64,18223
2020/01/13,10:32:00,219.64,219.66,219.48,219.53,31683
2020/01/13,10:33:00,219.53,219.54,219.42,219.52,63646
2020/01/13,10:34:00,219.52,219.55,219.50,219.53,42063
2020/01/13,10:35:00,219.54,219.54,219.46,219.46,42194
2020/01/13,10:36:00,219.45,219.49,219.42,219.47,15993
2020/01/13,10:37:00,219.46,219.47,219.43,219.46,26070
2020/01/13,10:38:00,219.47,219.56,219.47,219.55,45880
2020/01/13,10:39:00,219.55,219.56,219.49,219.51,19621
2020/01/13,10:40:00,219.51,219.52,219.41,219.42,25987
2020/01/13,10:41:00,219.41,219.47,219.37,219.47,48391
2020/01/13,10:42:00,219.47,219.52,219.47,219.49,25909
2020/01/13,10:43:00,219.49,219.50,219.43,219.50,51128
2020/01/13,10:44:00,219.50,219.55,219.49,219.50,88874
2020/01/13,10:45:00,219.50,219.52,219.38,219.47,57417
2020/01/13,10:46:00,219.47,219.49,219.42,219.44,607550
2020/01/13,10:47:00,219.44,219.52,219.43,219.52,23995
2020/01/13,10:48:00,219.52,219.53,219.48,219.48,15549
2020/01/13,10:49:00,219.50,219.60,219.49,219.60,40250
2020/01/13,10:50:00,219.61,219.64,219.59,219.63,33430
2020/01/13,10:51:00,219.63,219.63,219.59,219.60,12732
2020/01/13,10:52:00,219.60,219.65,219.59,219.65,11524
2020/01/13,10:53:00,219.66,219.68,219.63,219.65,24671
2020/01/13,10:54:00,219.65,219.70,219.65,219.70,11202
2020/01/13,10:55:00,219.71,219.76,219.67,219.72,79150
2020/01/13,10:56:00,219.72,219.73,219.68,219.69,10579
2020/01/13,10:57:00,219.69,219.74,219.68,219.74,20687
2020/01/13,10:58:00,219.74,219.81,219.73,219.79,128300
2020/01/13,10:59:00,219.79,219.79,219.71,219.74,30772
2020/01/13,11:00:00,219.74,219.77,219.73,219.74,27110
2020/01/13,11:01:00,219.74,219.75,219.64,219.74,48217
2020/01/13,11:02:00,219.74,219.74,219.70,219.73,21525
2020/01/13,11:03:00,219.73,219.76,219.72,219.73,21619
2020/01/13,11:04:00,219.73,219.77,219.71,219.73,28807
2020/01/13,11:05:00,219.74,219.78,219.71,219.77,12770
2020/01/13,11:06:00,219.77,219.78,219.71,219.71,56571
2020/01/13,11:07:00,219.71,219.75,219.69,219.74,29379
2020/01/13,11:08:00,219.75,219.78,219.75,219.75,20946
2020/01/13,11:09:00,219.75,219.78,219.72,219.75,10624
2020/01/13,11:10:00,219.75,219.79,219.74,219.78,27445
2020/01/13,11:11:00,219.78,219.84,219.70,219.72,75212
2020/01/13,11:12:00,219.72,219.78,219.70,219.78,33994
2020/01/13,11:13:00,219.78,219.85,219.77,219.85,29904
2020/01/13,11:14:00,219.83,219.83,219.78,219.79,14994
2020/01/13,11:15:00,219.79,219.79,219.74,219.76,13895
2020/01/13,11:16:00,219.76,219.82,219.73,219.82,21363
2020/01/13,11:17:00,219.83,219.88,219.79,219.87,30604
2020/01/13,11:18:00,219.87,219.91,219.85,219.87,38110
2020/01/13,11:19:00,219.87,219.90,219.84,219.88,30970
2020/01/13,11:20:00,219.88,219.88,219.84,219.88,9820
2020/01/13,11:21:00,219.89,219.90,219.82,219.89,19438
2020/01/13,11:22:00,219.89,219.89,219.84,219.84,16082
2020/01/13,11:23:00,219.84,219.85,219.81,219.84,9108
2020/01/13,11:24:00,219.84,219.87,219.82,219.82,12495
2020/01/13,11:25:00,219.82,219.85,219.82,219.83,14427
2020/01/13,11:26:00,219.83,219.83,219.75,219.77,28175
2020/01/13,11:27:00,219.77,219.83,219.76,219.80,93665
2020/01/13,11:28:00,219.80,219.84,219.80,219.81,124569
2020/01/13,11:29:00,219.82,220.15,219.72,219.78,541477
2020/01/13,11:30:00,219.79,219.94,219.71,219.90,139435
2020/01/13,11:31:00,219.91,220.02,219.82,219.94,87716
2020/01/13,11:32:00,219.94,220.08,219.94,220.08,108906
2020/01/13,11:33:00,220.08,220.10,219.98,219.99,70246
2020/01/13,11:34:00,220.01,220.03,219.90,219.93,75760
2020/01/13,11:35:00,219.92,219.92,219.82,219.84,73214
2020/01/13,11:36:00,219.84,219.91,219.84,219.85,32197
2020/01/13,11:37:00,219.86,219.89,219.82,219.84,21038
2020/01/13,11:38:00,219.85,219.88,219.85,219.86,20491
2020/01/13,11:39:00,219.86,219.92,219.86,219.92,15403
2020/01/13,11:40:00,219.91,219.96,219.90,219.96,21800
2020/01/13,11:41:00,219.96,220.00,219.94,219.97,15406
2020/01/13,11:42:00,219.97,220.01,219.95,219.97,16372
2020/01/13,11:43:00,219.97,220.01,219.96,220.00,13686
2020/01/13,11:44:00,220.00,220.00,219.89,219.99,101768
2020/01/13,11:45:00,219.99,220.01,219.97,220.01,43597
2020/01/13,11:46:00,220.01,220.02,219.98,220.00,27552
2020/01/13,11:47:00,220.00,220.06,219.99,220.04,31267
2020/01/13,11:48:00,220.04,220.11,220.03,220.09,17864
2020/01/13,11:49:00,220.09,220.12,220.08,220.11,16516
2020/01/13,11:50:00,220.11,220.12,220.08,220.09,35672
2020/01/13,11:51:00,220.09,220.10,220.07,220.08,132401
2020/01/13,11:52:00,220.08,220.13,220.08,220.11,74906
2020/01/13,11:53:00,220.11,220.16,220.09,220.16,97778
2020/01/13,11:54:00,220.15,220.15,220.09,220.11,39729
2020/01/13,11:55:00,220.11,220.11,220.06,220.08,80449
2020/01/13,11:56:00,220.08,220.10,220.07,220.07,23580
2020/01/13,11:57:00,220.07,220.10,220.04,220.08,29522
2020/01/13,11:58:00,220.10,220.13,220.09,220.11,11052
2020/01/13,11:59:00,220.11,220.20,220.11,220.20,39524
2020/01/13,12:00:00,220.20,220.30,220.20,220.29,141215
2020/01/13,12:01:00,220.29,220.34,220.29,220.31,43322
2020/01/13,12:02:00,220.31,220.39,220.31,220.38,76205
2020/01/13,12:03:00,220.38,220.40,220.34,220.38,50686
2020/01/13,12:04:00,220.38,220.44,220.35,220.44,97685
2020/01/13,12:05:00,220.44,220.45,220.38,220.38,24503
2020/01/13,12:06:00,220.38,220.41,220.34,220.34,26162
2020/01/13,12:07:00,220.34,220.39,220.33,220.39,123128
2020/01/13,12:08:00,220.39,220.39,220.32,220.37,112920
2020/01/13,12:09:00,220.37,220.37,220.34,220.34,111228
2020/01/13,12:10:00,220.34,220.38,220.34,220.35,17874
2020/01/13,12:11:00,220.35,220.45,220.35,220.43,74903
2020/01/13,12:12:00,220.43,220.44,220.40,220.44,26099
2020/01/13,12:13:00,220.44,220.46,220.43,220.43,28572
2020/01/13,12:14:00,220.43,220.45,220.38,220.39,39891
2020/01/13,12:15:00,220.39,220.48,220.39,220.44,57407
2020/01/13,12:16:00,220.44,220.44,220.39,220.41,23297
2020/01/13,12:17:00,220.41,220.46,220.37,220.41,23696
2020/01/13,12:18:00,220.41,220.47,220.41,220.46,62970
2020/01/13,12:19:00,220.46,220.49,220.42,220.43,37297
2020/01/13,12:20:00,220.43,220.46,220.43,220.43,19179
2020/01/13,12:21:00,220.43,220.47,220.43,220.47,253446
2020/01/13,12:22:00,220.47,220.47,220.44,220.46,17058
2020/01/13,12:23:00,220.46,220.46,220.41,220.44,19195
2020/01/13,12:24:00,220.44,220.45,220.40,220.42,27929
2020/01/13,12:25:00,220.42,220.42,220.39,220.40,16130
2020/01/13,12:26:00,220.40,220.41,220.37,220.38,18219
2020/01/13,12:27:00,220.38,220.38,220.36,220.37,31148
2020/01/13,12:28:00,220.37,220.39,220.35,220.36,15786
2020/01/13,12:29:00,220.36,220.41,220.36,220.41,16427
2020/01/13,12:30:00,220.41,220.45,220.41,220.42,15727
2020/01/13,12:31:00,220.42,220.50,220.41,220.50,19605
2020/01/13,12:32:00,220.50,220.56,220.50,220.51,74090
2020/01/13,12:33:00,220.51,220.54,220.50,220.52,10491
2020/01/13,12:34:00,220.52,220.53,220.48,220.52,14798
2020/01/13,12:35:00,220.53,220.53,220.48,220.50,19959
2020/01/13,12:36:00,220.50,220.51,220.41,220.44,90317
2020/01/13,12:37:00,220.45,220.47,220.39,220.41,63504
2020/01/13,12:38:00,220.41,220.41,220.35,220.38,32972
2020/01/13,12:39:00,220.38,220.40,220.36,220.39,25027
2020/01/13,12:40:00,220.39,220.41,220.37,220.38,8757
2020/01/13,12:41:00,220.38,220.40,220.37,220.39,8796
2020/01/13,12:42:00,220.39,220.40,220.37,220.38,85585
2020/01/13,12:43:00,220.38,220.40,220.38,220.40,8695
2020/01/13,12:44:00,220.40,220.40,220.38,220.38,5283
2020/01/13,12:45:00,220.38,220.40,220.36,220.36,18541
2020/01/13,12:46:00,220.36,220.39,220.34,220.39,17016
2020/01/13,12:47:00,220.39,220.43,220.39,220.43,9217
2020/01/13,12:48:00,220.43,220.43,220.38,220.40,11973
2020/01/13,12:49:00,220.40,220.41,220.38,220.39,23226
2020/01/13,12:50:00,220.39,220.40,220.36,220.36,24170
2020/01/13,12:51:00,220.36,220.41,220.35,220.40,18318
2020/01/13,12:52:00,220.40,220.42,220.40,220.41,3984
2020/01/13,12:53:00,220.41,220.42,220.40,220.42,4606
2020/01/13,12:54:00,220.42,220.46,220.42,220.46,17105
2020/01/13,12:55:00,220.46,220.46,220.41,220.44,27142
2020/01/13,12:56:00,220.44,220.46,220.41,220.45,15109
2020/01/13,12:57:00,220.46,220.48,220.45,220.48,7302
2020/01/13,12:58:00,220.48,220.48,220.43,220.43,4820
2020/01/13,12:59:00,220.43,220.46,220.43,220.45,7855
2020/01/13,13:00:00,220.45,220.45,220.44,220.44,7298
2020/01/13,13:01:00,220.45,220.45,220.42,220.43,10174
2020/01/13,13:02:00,220.43,220.43,220.39,220.41,15745
2020/01/13,13:03:00,220.41,220.41,220.37,220.39,10915
2020/01/13,13:04:00,220.39,220.42,220.37,220.42,15765
2020/01/13,13:05:00,220.42,220.42,220.39,220.40,7361
2020/01/13,13:06:00,220.40,220.43,220.40,220.42,22229
2020/01/13,13:07:00,220.42,220.42,220.41,220.41,4259
2020/01/13,13:08:00,220.41,220.46,220.40,220.45,21195
2020/01/13,13:09:00,220.45,220.49,220.45,220.49,14798
2020/01/13,13:10:00,220.49,220.52,220.47,220.50,15883
2020/01/13,13:11:00,220.51,220.52,220.49,220.49,12917
2020/01/13,13:12:00,220.49,220.49,220.47,220.49,6870
2020/01/13,13:13:00,220.49,220.52,220.49,220.50,3176
2020/01/13,13:14:00,220.50,220.50,220.49,220.49,132112
2020/01/13,13:15:00,220.49,220.49,220.47,220.48,31141
2020/01/13,13:16:00,220.47,220.48,220.43,220.44,22494
2020/01/13,13:17:00,220.44,220.48,220.44,220.48,8722
2020/01/13,13:18:00,220.48,220.55,220.48,220.53,28812
2020/01/13,13:19:00,220.53,220.53,220.49,220.52,28673
2020/01/13,13:20:00,220.53,220.55,220.52,220.54,8956
2020/01/13,13:21:00,220.54,220.64,220.54,220.60,42696
2020/01/13,13:22:00,220.60,220.62,220.59,220.61,12839
2020/01/13,13:23:00,220.60,220.64,220.60,220.64,13714
2020/01/13,13:24:00,220.64,220.64,220.58,220.60,7996
2020/01/13,13:25:00,220.60,220.61,220.58,220.59,13058
2020/01/13,13:26:00,220.59,220.60,220.55,220.55,8726
2020/01/13,13:27:00,220.55,220.57,220.54,220.55,11028
2020/01/13,13:28:00,220.55,220.57,220.53,220.56,35764
2020/01/13,13:29:00,220.56,220.57,220.55,220.57,10294
2020/01/13,13:30:00,220.56,220.57,220.55,220.57,18018
2020/01/13,13:31:00,220.58,220.59,220.52,220.53,12346
2020/01/13,13:32:00,220.53,220.57,220.53,220.53,13697
2020/01/13,13:33:00,220.53,220.53,220.51,220.52,11103
2020/01/13,13:34:00,220.52,220.53,220.50,220.50,5195
2020/01/13,13:35:00,220.50,220.51,220.49,220.49,11524
2020/01/13,13:36:00,220.49,220.49,220.47,220.48,4081
2020/01/13,13:37:00,220.47,220.49,220.45,220.49,24890
2020/01/13,13:38:00,220.50,220.51,220.49,220.49,10831
2020/01/13,13:39:00,220.49,220.49,220.48,220.48,11538
2020/01/13,13:40:00,220.48,220.50,220.48,220.50,7500
2020/01/13,13:41:00,220.49,220.51,220.49,220.50,6026
2020/01/13,13:42:00,220.50,220.51,220.48,220.49,10521
2020/01/13,13:43:00,220.49,220.50,220.48,220.49,4626
2020/01/13,13:44:00,220.49,220.49,220.46,220.46,11652
2020/01/13,13:45:00,220.45,220.47,220.45,220.45,14793
2020/01/13,13:46:00,220.45,220.48,220.45,220.47,3718
2020/01/13,13:47:00,220.47,220.51,220.47,220.51,3836
2020/01/13,13:48:00,220.51,220.53,220.49,220.53,17630
2020/01/13,13:49:00,220.53,220.54,220.52,220.52,64775
2020/01/13,13:50:00,220.52,220.54,220.50,220.52,7705
2020/01/13,13:51:00,220.52,220.53,220.51,220.51,9466
2020/01/13,13:52:00,220.51,220.56,220.51,220.52,71029
2020/01/13,13:53:00,220.52,220.53,220.51,220.52,6559
2020/01/13,13:54:00,220.52,220.53,220.50,220.50,8165
2020/01/13,13:55:00,220.50,220.51,220.48,220.51,8748
2020/01/13,13:56:00,220.51,220.51,220.49,220.51,6245
2020/01/13,13:57:00,220.50,220.54,220.50,220.54,15165
2020/01/13,13:58:00,220.53,220.53,220.50,220.51,9553
2020/01/13,13:59:00,220.51,220.51,220.48,220.48,13171
2020/01/13,14:00:00,220.48,220.50,220.45,220.47,22865
2020/01/13,14:01:00,220.47,220.49,220.45,220.46,15921
2020/01/13,14:02:00,220.45,220.46,220.38,220.39,56296
2020/01/13,14:03:00,220.39,220.41,220.37,220.40,31393
2020/01/13,14:04:00,220.40,220.41,220.37,220.39,16255
2020/01/13,14:05:00,220.39,220.47,220.39,220.47,17581
2020/01/13,14:06:00,220.47,220.50,220.47,220.49,7147
2020/01/13,14:07:00,220.49,220.51,220.49,220.51,9457
2020/01/13,14:08:00,220.51,220.58,220.51,220.56,10855
2020/01/13,14:09:00,220.56,220.58,220.54,220.56,19547
2020/01/13,14:10:00,220.56,220.60,220.56,220.59,15031
2020/01/13,14:11:00,220.58,220.59,220.58,220.59,7079
2020/01/13,14:12:00,220.59,220.60,220.58,220.59,10646
2020/01/13,14:13:00,220.59,220.61,220.57,220.61,8202
2020/01/13,14:14:00,220.61,220.61,220.59,220.59,5602
2020/01/13,14:15:00,220.59,220.61,220.57,220.57,17988
2020/01/13,14:16:00,220.57,220.58,220.54,220.55,80222
2020/01/13,14:17:00,220.55,220.55,220.54,220.54,72822
2020/01/13,14:18:00,220.54,220.54,220.50,220.52,36296
2020/01/13,14:19:00,220.52,220.56,220.52,220.55,70191
2020/01/13,14:20:00,220.55,220.58,220.53,220.58,9896
2020/01/13,14:21:00,220.58,220.60,220.55,220.57,10609
2020/01/13,14:22:00,220.57,220.60,220.56,220.59,6460
2020/01/13,14:23:00,220.59,220.62,220.58,220.60,20213
2020/01/13,14:24:00,220.60,220.62,220.60,220.62,15405
2020/01/13,14:25:00,220.62,220.66,220.62,220.65,25960
2020/01/13,14:26:00,220.65,220.65,220.62,220.65,28511
2020/01/13,14:27:00,220.65,220.69,220.63,220.68,94853
2020/01/13,14:28:00,220.68,220.73,220.68,220.70,104700
2020/01/13,14:29:00,220.70,220.72,220.68,220.72,13487
2020/01/13,14:30:00,220.72,220.72,220.70,220.71,12349
2020/01/13,14:31:00,220.71,220.72,220.69,220.71,24836
2020/01/13,14:32:00,220.73,220.74,220.70,220.72,17054
2020/01/13,14:33:00,220.72,220.74,220.70,220.70,26428
2020/01/13,14:34:00,220.71,220.73,220.71,220.72,6954
2020/01/13,14:35:00,220.72,220.75,220.72,220.74,12489
2020/01/13,14:36:00,220.74,220.75,220.71,220.73,17654
2020/01/13,14:37:00,220.73,220.74,220.72,220.72,11811
2020/01/13,14:38:00,220.72,220.72,220.69,220.71,19737
2020/01/13,14:39:00,220.71,220.72,220.70,220.72,9667
2020/01/13,14:40:00,220.72,220.72,220.71,220.72,8019
2020/01/13,14:41:00,220.72,220.74,220.72,220.72,25728
2020/01/13,14:42:00,220.71,220.73,220.70,220.72,13127
2020/01/13,14:43:00,220.72,220.75,220.68,220.68,17131
2020/01/13,14:44:00,220.68,220.68,220.61,220.62,23199
2020/01/13,14:45:00,220.62,220.64,220.61,220.64,30649
2020/01/13,14:46:00,220.64,220.64,220.59,220.60,26152
2020/01/13,14:47:00,220.60,220.60,220.57,220.58,19902
2020/01/13,14:48:00,220.58,220.62,220.58,220.61,36901
2020/01/13,14:49:00,220.61,220.61,220.58,220.60,43163
2020/01/13,14:50:00,220.60,220.60,220.58,220.59,61501
2020/01/13,14:51:00,220.59,220.60,220.55,220.56,34358
2020/01/13,14:52:00,220.56,220.59,220.54,220.56,51090
2020/01/13,14:53:00,220.56,220.59,220.56,220.56,31898
2020/01/13,14:54:00,220.56,220.59,220.56,220.59,71545
2020/01/13,14:55:00,220.60,220.63,220.59,220.63,39519
2020/01/13,14:56:00,220.62,220.64,220.61,220.62,41911
2020/01/13,14:57:00,220.62,220.63,220.60,220.61,88008
2020/01/13,14:58:00,220.61,220.64,220.61,220.63,64383
2020/01/13,14:59:00,220.63,220.64,220.59,220.62,49554
2020/01/13,15:00:00,220.62,220.63,220.61,220.62,5198
2020/01/13,15:01:00,220.62,220.65,220.60,220.62,13161
2020/01/13,15:02:00,220.62,220.65,220.60,220.61,10125
2020/01/13,15:03:00,220.61,220.64,220.60,220.64,17945
2020/01/13,15:04:00,220.64,220.67,220.64,220.67,7968
2020/01/13,15:05:00,220.67,220.70,220.67,220.68,17693
2020/01/13,15:06:00,220.68,220.69,220.63,220.63,10838
2020/01/13,15:07:00,220.63,220.64,220.60,220.62,35402
2020/01/13,15:08:00,220.62,220.64,220.62,220.63,16954
2020/01/13,15:09:00,220.63,220.68,220.63,220.67,19337
2020/01/13,15:10:00,220.67,220.68,220.64,220.64,16411
2020/01/13,15:11:00,220.64,220.66,220.64,220.64,13389
2020/01/13,15:12:00,220.64,220.66,220.61,220.61,20384
2020/01/13,15:13:00,220.61,220.62,220.56,220.57,24112
2020/01/13,15:14:00,220.57,220.60,220.55,220.58,22389
2020/01/13,15:15:00,220.58,220.59,220.56,220.57,7275
2020/01/13,15:16:00,220.57,220.59,220.55,220.55,2273317
2020/01/13,15:17:00,220.55,220.56,220.52,220.52,29216
2020/01/13,15:18:00,220.53,220.58,220.53,220.55,16803
2020/01/13,15:19:00,220.55,220.55,220.51,220.53,34988
2020/01/13,15:20:00,220.53,220.55,220.52,220.54,21389
2020/01/13,15:21:00,220.54,220.55,220.52,220.54,7506
2020/01/13,15:22:00,220.54,220.57,220.53,220.55,15881
2020/01/13,15:23:00,220.56,220.58,220.54,220.57,19334
2020/01/13,15:24:00,220.57,220.59,220.57,220.58,25011
2020/01/13,15:25:00,220.58,220.59,220.56,220.57,10120
2020/01/13,15:26:00,220.57,220.57,220.56,220.56,9679
2020/01/13,15:27:00,220.56,220.56,220.53,220.53,14251
2020/01/13,15:28:00,220.52,220.53,220.49,220.50,20511
2020/01/13,15:29:00,220.50,220.50,220.46,220.48,25921
2020/01/13,15:30:00,220.48,220.50,220.47,220.49,17397
2020/01/13,15:31:00,220.50,220.51,220.48,220.48,23106
2020/01/13,15:32:00,220.48,220.57,220.48,220.57,22031
2020/01/13,15:33:00,220.57,220.62,220.55,220.61,45524
2020/01/13,15:34:00,220.60,220.62,220.57,220.59,31397
2020/01/13,15:35:00,220.60,220.65,220.60,220.65,37173
2020/01/13,15:36:00,220.65,220.65,220.63,220.63,23977
2020/01/13,15:37:00,220.63,220.67,220.60,220.66,31350
2020/01/13,15:38:00,220.66,220.67,220.64,220.67,23857
2020/01/13,15:39:00,220.67,220.69,220.66,220.69,23756
2020/01/13,15:40:00,220.69,220.69,220.67,220.69,31736
2020/01/13,15:41:00,220.69,220.70,220.67,220.69,48545
2020/01/13,15:42:00,220.69,220.70,220.64,220.64,65202
2020/01/13,15:43:00,220.64,220.65,220.61,220.62,92837
2020/01/13,15:44:00,220.62,220.65,220.60,220.65,57039
2020/01/13,15:45:00,220.64,220.67,220.64,220.65,30449
2020/01/13,15:46:00,220.65,220.65,220.60,220.61,60395
2020/01/13,15:47:00,220.61,220.66,220.61,220.64,34111
2020/01/13,15:48:00,220.64,220.65,220.62,220.65,60084
2020/01/13,15:49:00,220.65,220.65,220.62,220.65,59206
2020/01/13,15:50:00,220.65,220.70,220.62,220.68,97632
2020/01/13,15:51:00,220.69,220.79,220.68,220.72,134103
2020/01/13,15:52:00,220.72,220.72,220.68,220.70,334643
2020/01/13,15:53:00,220.70,220.76,220.70,220.76,64399
2020/01/13,15:54:00,220.76,220.84,220.75,220.84,94500
2020/01/13,15:55:00,220.84,220.93,220.82,220.92,155929
2020/01/13,15:56:00,220.93,220.94,220.85,220.89,160484
2020/01/13,15:57:00,220.88,220.91,220.87,220.91,102529
2020/01/13,15:58:00,220.91,220.93,220.86,220.90,213526
2020/01/13,15:59:00,220.91,220.96,220.91,220.95,172515
2020/01/13,16:00:00,220.95,220.98,220.90,220.95,370057
2020/01/14,09:31:00,220.75,220.95,220.73,220.95,105290
2020/01/14,09:32:00,220.95,220.99,220.58,220.69,131138
2020/01/14,09:33:00,220.66,220.67,220.53,220.62,71045
2020/01/14,09:34:00,220.63,220.83,220.60,220.79,165329
2020/01/14,09:35:00,220.79,220.81,220.66,220.72,100786
2020/01/14,09:36:00,220.70,220.76,220.56,220.59,52198
2020/01/14,09:37:00,220.59,220.60,220.42,220.46,110010
2020/01/14,09:38:00,220.46,220.69,220.42,220.62,139481
2020/01/14,09:39:00,220.62,220.74,220.58,220.66,96258
2020/01/14,09:40:00,220.66,220.71,220.53,220.53,52271
2020/01/14,09:41:00,220.53,220.61,220.35,220.41,161394
2020/01/14,09:42:00,220.41,220.44,220.31,220.37,115007
2020/01/14,09:43:00,220.37,220.38,220.26,220.27,175803
2020/01/14,09:44:00,220.27,220.29,220.16,220.28,81131
2020/01/14,09:45:00,220.28,220.46,220.28,220.41,77446
2020/01/14,09:46:00,220.41,220.49,220.39,220.46,37050
2020/01/14,09:47:00,220.44,220.53,220.41,220.46,53945
2020/01/14,09:48:00,220.46,220.48,220.33,220.48,50549
2020/01/14,09:49:00,220.48,220.53,220.37,220.37,58765
2020/01/14,09:50:00,220.37,220.42,220.33,220.36,66368
2020/01/14,09:51:00,220.36,220.42,220.25,220.32,50549
2020/01/14,09:52:00,220.32,220.32,220.07,220.10,83012
2020/01/14,09:53:00,220.10,220.17,220.00,220.12,175327
2020/01/14,09:54:00,220.12,220.18,220.09,220.13,61834
2020/01/14,09:55:00,220.13,220.25,220.13,220.25,54012
2020/01/14,09:56:00,220.25,220.25,220.09,220.10,152894
2020/01/14,09:57:00,220.10,220.11,220.02,220.03,151615
2020/01/14,09:58:00,220.02,220.06,219.96,219.99,168327
2020/01/14,09:59:00,219.98,219.98,219.77,219.82,120374
2020/01/14,10:00:00,219.82,219.92,219.82,219.88,61851
2020/01/14,10:01:00,219.89,220.07,219.74,220.07,112912
2020/01/14,10:02:00,220.07,220.13,219.99,220.10,52452
2020/01/14,10:03:00,220.10,220.19,220.10,220.19,47973
2020/01/14,10:04:00,220.18,220.25,220.13,220.21,33070
2020/01/14,10:05:00,220.21,220.29,220.15,220.25,68218
2020/01/14,10:06:00,220.25,220.32,220.24,220.30,48368
2020/01/14,10:07:00,220.30,220.30,220.23,220.26,67055
2020/01/14,10:08:00,220.26,220.41,220.26,220.41,152127
2020/01/14,10:09:00,220.41,220.48,220.38,220.45,59507
2020/01/14,10:10:00,220.46,220.50,220.40,220.47,85730
2020/01/14,10:11:00,220.48,220.52,220.45,220.47,38381
2020/01/14,10:12:00,220.46,220.51,220.40,220.48,38920
2020/01/14,10:13:00,220.48,220.50,220.44,220.45,75054
2020/01/14,10:14:00,220.45,220.46,220.41,220.43,44371
2020/01/14,10:15:00,220.43,220.57,220.43,220.55,54925
2020/01/14,10:16:00,220.55,220.57,220.47,220.47,48694
2020/01/14,10:17:00,220.46,220.55,220.42,220.51,102528
2020/01/14,10:18:00,220.51,220.60,220.50,220.59,95354
2020/01/14,10:19:00,220.59,220.67,220.59,220.61,166102
2020/01/14,10:20:00,220.61,220.64,220.54,220.55,62657
2020/01/14,10:21:00,220.54,220.58,220.39,220.40,70705
2020/01/14,10:22:00,220.40,220.52,220.40,220.49,124049
2020/01/14,10:23:00,220.49,220.54,220.47,220.51,98987
2020/01/14,10:24:00,220.51,220.51,220.42,220.45,32628
2020/01/14,10:25:00,220.45,220.52,220.39,220.51,30734
2020/01/14,10:26:00,220.51,220.59,220.47,220.56,33760
2020/01/14,10:27:00,220.56,220.62,220.49,220.50,54808
2020/01/14,10:28:00,220.50,220.57,220.49,220.56,17267
2020/01/14,10:29:00,220.56,220.60,220.52,220.55,32325
2020/01/14,10:30:00,220.55,220.60,220.52,220.54,28281
2020/01/14,10:31:00,220.56,220.66,220.55,220.63,47594
2020/01/14,10:32:00,220.64,220.76,220.62,220.76,79777
2020/01/14,10:33:00,220.76,220.83,220.76,220.78,49746
2020/01/14,10:34:00,220.78,220.81,220.74,220.80,73129
2020/01/14,10:35:00,220.80,220.80,220.71,220.71,38074
2020/01/14,10:36:00,220.71,220.79,220.71,220.73,65990
2020/01/14,10:37:00,220.73,220.76,220.68,220.69,25029
2020/01/14,10:38:00,220.69,220.72,220.66,220.67,23463
2020/01/14,10:39:00,220.67,220.68,220.64,220.65,30009
2020/01/14,10:40:00,220.65,220.76,220.65,220.72,48379
2020/01/14,10:41:00,220.71,220.76,220.66,220.68,25757
2020/01/14,10:42:00,220.68,220.69,220.64,220.66,16704
2020/01/14,10:43:00,220.66,220.68,220.62,220.63,17293
2020/01/14,10:44:00,220.63,220.69,220.60,220.69,26823
2020/01/14,10:45:00,220.69,220.71,220.67,220.70,12527
2020/01/14,10:46:00,220.69,220.69,220.57,220.61,157564
2020/01/14,10:47:00,220.61,220.61,220.56,220.59,27390
2020/01/14,10:48:00,220.59,220.61,220.50,220.52,33093
2020/01/14,10:49:00,220.52,220.56,220.48,220.48,28636
2020/01/14,10:50:00,220.48,220.49,220.34,220.37,29373
2020/01/14,10:51:00,220.37,220.37,220.26,220.27,47328
2020/01/14,10:52:00,220.27,220.34,220.23,220.24,42811
2020/01/14,10:53:00,220.24,220.29,220.19,220.21,66879
2020/01/14,10:54:00,220.21,220.23,220.17,220.20,62094
2020/01/14,10:55:00,220.22,220.23,220.18,220.22,17089
2020/01/14,10:56:00,220.20,220.22,220.07,220.10,96477
2020/01/14,10:57:00,220.10,220.21,220.10,220.20,81653
2020/01/14,10:58:00,220.21,220.29,220.20,220.28,51231
2020/01/14,10:59:00,220.28,220.34,220.25,220.34,19434
2020/01/14,11:00:00,220.34,220.37,220.31,220.36,21083
2020/01/14,11:01:00,220.36,220.46,220.34,220.44,26312
2020/01/14,11:02:00,220.43,220.54,220.43,220.48,22428
2020/01/14,11:03:00,220.48,220.50,220.39,220.41,31385
2020/01/14,11:04:00,220.41,220.46,220.41,220.45,17290
2020/01/14,11:05:00,220.45,220.46,220.39,220.43,9887
2020/01/14,11:06:00,220.43,220.44,220.35,220.42,32409
2020/01/14,11:07:00,220.42,220.52,220.41,220.51,14737
2020/01/14,11:08:00,220.52,220.56,220.49,220.51,68535
2020/01/14,11:09:00,220.51,220.56,220.50,220.51,13167
2020/01/14,11:10:00,220.52,220.57,220.51,220.52,13709
2020/01/14,11:11:00,220.52,220.54,220.47,220.53,30919
2020/01/14,11:12:00,220.53,220.56,220.52,220.53,8450
2020/01/14,11:13:00,220.53,220.53,220.51,220.52,17561
2020/01/14,11:14:00,220.52,220.54,220.45,220.45,18832
2020/01/14,11:15:00,220.45,220.51,220.42,220.47,30295
2020/01/14,11:16:00,220.46,220.50,220.46,220.48,10281
2020/01/14,11:17:00,220.48,220.51,220.45,220.46,10755
2020/01/14,11:18:00,220.46,220.52,220.45,220.49,49603
2020/01/14,11:19:00,220.49,220.49,220.43,220.46,12021
2020/01/14,11:20:00,220.47,220.47,220.41,220.44,20437
2020/01/14,11:21:00,220.44,220.51,220.43,220.43,11731
2020/01/14,11:22:00,220.43,220.43,220.26,220.32,29586
2020/01/14,11:23:00,220.32,220.37,220.29,220.36,11556
2020/01/14,11:24:00,220.36,220.54,220.36,220.51,55821
2020/01/14,11:25:00,220.51,220.51,220.45,220.50,24578
2020/01/14,11:26:00,220.51,220.55,220.51,220.51,10464
2020/01/14,11:27:00,220.50,220.50,220.42,220.44,27717
2020/01/14,11:28:00,220.44,220.47,220.40,220.47,16448
2020/01/14,11:29:00,220.47,220.47,220.42,220.44,14685
2020/01/14,11:30:00,220.44,220.48,220.40,220.48,29702
2020/01/14,11:31:00,220.48,220.51,220.43,220.44,42470
2020/01/14,11:32:00,220.44,220.45,220.39,220.45,23377
2020/01/14,11:33:00,220.45,220.50,220.42,220.43,65390
2020/01/14,11:34:00,220.43,220.46,220.41,220.42,11831
2020/01/14,11:35:00,220.42,220.46,220.42,220.46,18474
2020/01/14,11:36:00,220.46,220.51,220.45,220.46,32730
2020/01/14,11:37:00,220.46,220.53,220.46,220.51,22883
2020/01/14,11:38:00,220.51,220.59,220.51,220.55,24075
2020/01/14,11:39:00,220.56,220.57,220.53,220.55,11932
2020/01/14,11:40:00,220.55,220.58,220.53,220.56,9046
2020/01/14,11:41:00,220.56,220.57,220.47,220.52,26301
2020/01/14,11:42:00,220.52,220.53,220.49,220.50,10515
2020/01/14,11:43:00,220.50,220.50,220.46,220.48,7931
2020/01/14,11:44:00,220.48,220.48,220.41,220.42,13582
2020/01/14,11:45:00,220.42,220.42,220.36,220.41,28686
2020/01/14,11:46:00,220.42,220.50,220.41,220.45,20550
2020/01/14,11:47:00,220.45,220.50,220.45,220.49,15893
2020/01/14,11:48:00,220.49,220.51,220.47,220.48,9484
2020/01/14,11:49:00,220.47,220.50,220.47,220.50,15967
2020/01/14,11:50:00,220.50,220.56,220.50,220.52,45849
2020/01/14,11:51:00,220.52,220.61,220.52,220.59,23093
2020/01/14,11:52:00,220.59,220.64,220.59,220.61,15190
2020/01/14,11:53:00,220.61,220.63,220.61,220.63,35415
2020/01/14,11:54:00,220.63,220.65,220.60,220.60,8689
2020/01/14,11:55:00,220.60,220.64,220.60,220.61,8836
2020/01/14,11:56:00,220.62,220.65,220.62,220.64,10967
2020/01/14,11:57:00,220.64,220.70,220.62,220.69,40210
2020/01/14,11:58:00,220.69,220.71,220.69,220.71,22548
2020/01/14,11:59:00,220.71,220.72,220.69,220.71,8057
2020/01/14,12:00:00,220.71,220.77,220.71,220.76,9759
2020/01/14,12:01:00,220.76,220.77,220.72,220.73,16517
2020/01/14,12:02:00,220.73,220.77,220.72,220.74,27786
2020/01/14,12:03:00,220.74,220.78,220.74,220.78,18530
2020/01/14,12:04:00,220.78,220.81,220.76,220.78,20134
2020/01/14,12:05:00,220.78,220.78,220.71,220.74,17803
2020/01/14,12:06:00,220.74,220.74,220.69,220.73,13813
2020/01/14,12:07:00,220.73,220.73,220.71,220.72,11041
2020/01/14,12:08:00,220.72,220.72,220.70,220.72,15542
2020/01/14,12:09:00,220.72,220.75,220.72,220.74,29749
2020/01/14,12:10:00,220.74,220.75,220.73,220.73,19877
2020/01/14,12:11:00,220.74,220.81,220.74,220.80,46564
2020/01/14,12:12:00,220.81,220.82,220.76,220.82,64470
2020/01/14,12:13:00,220.82,220.85,220.82,220.83,54414
2020/01/14,12:14:00,220.84,220.84,220.76,220.79,78258
2020/01/14,12:15:00,220.79,220.82,220.77,220.80,39439
2020/01/14,12:16:00,220.80,220.80,220.75,220.76,37903
2020/01/14,12:17:00,220.76,220.76,220.71,220.71,82797
2020/01/14,12:18:00,220.71,220.72,220.66,220.71,76160
2020/01/14,12:19:00,220.71,220.78,220.71,220.76,35911
2020/01/14,12:20:00,220.76,220.80,220.74,220.76,39116
2020/01/14,12:21:00,220.76,220.78,220.76,220.77,57425
2020/01/14,12:22:00,220.77,220.79,220.75,220.78,24629
2020/01/14,12:23:00,220.78,220.86,220.78,220.85,38210
2020/01/14,12:24:00,220.85,220.89,220.83,220.84,42045
2020/01/14,12:25:00,220.84,220.85,220.80,220.84,28952
2020/01/14,12:26:00,220.84,220.87,220.82,220.86,17365
2020/01/14,12:27:00,220.86,220.90,220.83,220.86,64891
2020/01/14,12:28:00,220.86,220.86,220.81,220.83,36661
2020/01/14,12:29:00,220.83,220.83,220.79,220.80,11213
2020/01/14,12:30:00,220.80,220.82,220.78,220.79,4246
2020/01/14,12:31:00,220.78,220.83,220.78,220.81,10670
2020/01/14,12:32:00,220.81,220.84,220.80,220.84,6319
2020/01/14,12:33:00,220.84,220.85,220.82,220.85,18576
2020/01/14,12:34:00,220.85,220.87,220.83,220.85,9702
2020/01/14,12:35:00,220.85,220.85,220.83,220.83,4707
2020/01/14,12:36:00,220.83,220.87,220.83,220.87,11047
2020/01/14,12:37:00,220.87,220.93,220.87,220.92,40368
2020/01/14,12:38:00,220.93,221.02,220.93,220.98,104552
2020/01/14,12:39:00,220.98,221.00,220.95,220.99,18980
2020/01/14,12:40:00,221.00,221.03,220.97,221.03,15800
2020/01/14,12:41:00,221.04,221.07,221.01,221.02,26353
2020/01/14,12:42:00,221.03,221.03,220.97,220.99,37596
2020/01/14,12:43:00,221.00,221.00,220.97,220.99,10656
2020/01/14,12:44:00,220.99,220.99,220.95,220.96,30263
2020/01/14,12:45:00,220.96,221.03,220.96,221.02,36445
2020/01/14,12:46:00,221.02,221.05,221.02,221.02,27911
2020/01/14,12:47:00,221.04,221.04,221.01,221.01,19378
2020/01/14,12:48:00,221.01,221.01,220.94,220.94,16915
2020/01/14,12:49:00,220.94,220.98,220.93,220.97,16350
2020/01/14,12:50:00,220.97,220.97,220.95,220.95,10629
2020/01/14,12:51:00,220.95,220.97,220.91,220.94,39779
2020/01/14,12:52:00,220.94,220.96,220.92,220.95,23760
2020/01/14,12:53:00,220.95,220.98,220.93,220.93,11398
2020/01/14,12:54:00,220.93,220.94,220.90,220.94,13342
2020/01/14,12:55:00,220.94,220.95,220.91,220.91,32208
2020/01/14,12:56:00,220.92,220.94,220.91,220.92,8143
2020/01/14,12:57:00,220.92,220.94,220.90,220.91,43263
2020/01/14,12:58:00,220.90,220.91,220.86,220.87,20522
2020/01/14,12:59:00,220.87,220.89,220.87,220.88,5616
2020/01/14,13:00:00,220.88,220.88,220.82,220.83,20908
2020/01/14,13:01:00,220.83,220.87,220.82,220.87,23044
2020/01/14,13:02:00,220.88,220.94,220.88,220.93,13436
2020/01/14,13:03:00,220.93,220.97,220.93,220.96,17553
2020/01/14,13:04:00,220.96,220.98,220.94,220.97,5614
2020/01/14,13:05:00,220.97,220.99,220.94,220.98,36915
2020/01/14,13:06:00,220.98,221.00,220.95,220.97,37014
2020/01/14,13:07:00,220.97,221.05,220.97,221.03,26926
2020/01/14,13:08:00,221.02,221.09,221.02,221.08,36429
2020/01/14,13:09:00,221.08,221.10,221.02,221.02,34634
2020/01/14,13:10:00,221.04,221.04,220.96,220.98,7068
2020/01/14,13:11:00,220.98,221.02,220.98,221.01,24740
2020/01/14,13:12:00,221.01,221.01,220.93,220.94,14427
2020/01/14,13:13:00,220.93,220.95,220.90,220.95,8606
2020/01/14,13:14:00,220.94,220.95,220.92,220.92,13599
2020/01/14,13:15:00,220.94,220.97,220.94,220.96,13974
2020/01/14,13:16:00,220.96,220.97,220.95,220.96,5990
2020/01/14,13:17:00,220.96,221.00,220.96,220.98,4907
2020/01/14,13:18:00,220.98,221.00,220.97,220.99,30926
2020/01/14,13:19:00,220.99,221.01,220.99,221.01,19939
2020/01/14,13:20:00,221.01,221.02,220.97,220.98,10215
2020/01/14,13:21:00,220.98,221.02,220.98,221.00,5012
2020/01/14,13:22:00,221.00,221.04,221.00,221.01,14191
2020/01/14,13:23:00,221.01,221.07,221.00,221.07,17423
2020/01/14,13:24:00,221.07,221.07,221.03,221.03,17296
2020/01/14,13:25:00,221.03,221.05,221.03,221.04,10233
2020/01/14,13:26:00,221.04,221.07,221.02,221.05,12663
2020/01/14,13:27:00,221.05,221.08,221.04,221.07,36340
2020/01/14,13:28:00,221.07,221.09,221.04,221.04,12883
2020/01/14,13:29:00,221.04,221.09,221.03,221.09,13439
2020/01/14,13:30:00,221.09,221.09,221.04,221.05,11318
2020/01/14,13:31:00,221.05,221.14,221.05,221.10,61020
2020/01/14,13:32:00,221.10,221.17,221.10,221.16,15223
2020/01/14,13:33:00,221.16,221.18,221.14,221.18,15537
2020/01/14,13:34:00,221.18,221.21,221.14,221.17,38158
2020/01/14,13:35:00,221.17,221.19,221.17,221.19,11547
2020/01/14,13:36:00,221.19,221.21,221.18,221.19,14758
2020/01/14,13:37:00,221.19,221.20,220.67,220.70,307700
2020/01/14,13:38:00,220.52,220.59,220.19,220.50,902925
2020/01/14,13:39:00,220.50,220.80,220.50,220.80,145728
2020/01/14,13:40:00,220.79,221.00,220.78,220.95,332233
2020/01/14,13:41:00,220.97,221.05,220.73,220.79,161968
2020/01/14,13:42:00,220.78,220.88,220.75,220.80,52611
2020/01/14,13:43:00,220.80,220.89,220.71,220.73,44922
2020/01/14,13:44:00,220.73,220.73,220.35,220.35,154466
2020/01/14,13:45:00,220.35,220.58,220.35,220.39,188765
2020/01/14,13:46:00,220.40,220.52,220.35,220.40,153678
2020/01/14,13:47:00,220.40,220.56,220.28,220.33,336568
2020/01/14,13:48:00,220.33,220.40,220.25,220.38,65053
2020/01/14,13:49:00,220.38,220.39,220.25,220.38,57235
2020/01/14,13:50:00,220.37,220.57,220.32,220.56,113083
2020/01/14,13:51:00,220.57,220.64,220.47,220.62,51438
2020/01/14,13:52:00,220.62,220.62,220.52,220.52,58714
2020/01/14,13:53:00,220.53,220.53,220.43,220.48,65450
2020/01/14,13:54:00,220.47,220.52,220.45,220.49,36831
2020/01/14,13:55:00,220.49,220.54,220.35,220.40,39497
2020/01/14,13:56:00,220.40,220.41,220.18,220.19,40500
2020/01/14,13:57:00,220.19,220.46,220.18,220.42,88768
2020/01/14,13:58:00,220.42,220.44,220.38,220.42,60418
2020/01/14,13:59:00,220.41,220.43,220.38,220.42,14649
2020/01/14,14:00:00,220.42,220.45,220.23,220.25,67266
2020/01/14,14:01:00,220.26,220.37,220.25,220.29,41143
2020/01/14,14:02:00,220.31,220.34,220.17,220.32,72993
2020/01/14,14:03:00,220.32,220.32,220.06,220.10,99974
2020/01/14,14:04:00,220.09,220.11,219.95,219.98,87336
2020/01/14,14:05:00,219.98,220.07,219.90,220.06,50912
2020/01/14,14:06:00,220.06,220.20,220.05,220.20,144012
2020/01/14,14:07:00,220.20,220.23,220.11,220.21,49330
2020/01/14,14:08:00,220.21,220.27,220.20,220.26,65051
2020/01/14,14:09:00,220.25,220.26,220.00,220.02,110414
2020/01/14,14:10:00,220.02,220.08,219.95,220.07,54071
2020/01/14,14:11:00,220.06,220.17,220.02,220.03,78134
2020/01/14,14:12:00,220.03,220.03,219.84,219.93,113912
2020/01/14,14:13:00,219.93,219.95,219.83,219.90,91522
2020/01/14,14:14:00,219.91,219.92,219.75,219.76,135661
2020/01/14,14:15:00,219.76,219.99,219.76,219.98,144158
2020/01/14,14:16:00,219.98,220.18,219.97,220.17,87708
2020/01/14,14:17:00,220.18,220.18,220.00,220.03,59236
2020/01/14,14:18:00,220.02,220.06,219.93,219.96,34184
2020/01/14,14:19:00,219.96,220.12,219.94,220.07,43469
2020/01/14,14:20:00,220.07,220.07,220.01,220.07,15866
2020/01/14,14:21:00,220.07,220.07,219.98,220.02,28961
2020/01/14,14:22:00,220.02,220.04,219.97,220.01,16847
2020/01/14,14:23:00,220.01,220.23,220.01,220.22,64074
2020/01/14,14:24:00,220.22,220.26,220.18,220.21,34453
2020/01/14,14:25:00,220.21,220.25,220.20,220.24,48844
2020/01/14,14:26:00,220.25,220.33,220.24,220.32,50844
2020/01/14,14:27:00,220.32,220.40,220.32,220.37,75197
2020/01/14,14:28:00,220.36,220.42,220.32,220.40,45514
2020/01/14,14:29:00,220.40,220.48,220.40,220.47,72133
2020/01/14,14:30:00,220.48,220.52,220.45,220.49,67070
2020/01/14,14:31:00,220.49,220.49,220.43,220.45,38588
2020/01/14,14:32:00,220.46,220.49,220.45,220.46,54259
2020/01/14,14:33:00,220.46,220.59,220.45,220.57,40250
2020/01/14,14:34:00,220.58,220.58,220.52,220.54,53959
2020/01/14,14:35:00,220.54,220.60,220.53,220.59,36329
2020/01/14,14:36:00,220.59,220.59,220.55,220.57,19484
2020/01/14,14:37:00,220.57,220.64,220.57,220.64,45095
2020/01/14,14:38:00,220.64,220.70,220.60,220.66,62752
2020/01/14,14:39:00,220.66,220.71,220.64,220.67,23550
2020/01/14,14:40:00,220.68,220.68,220.59,220.64,50307
2020/01/14,14:41:00,220.64,220.68,220.58,220.60,95886
2020/01/14,14:42:00,220.60,220.71,220.59,220.71,45084
2020/01/14,14:43:00,220.70,220.71,220.65,220.66,16919
2020/01/14,14:44:00,220.64,220.71,220.64,220.71,22874
2020/01/14,14:45:00,220.72,220.77,220.72,220.74,56652
2020/01/14,14:46:00,220.73,220.75,220.67,220.71,11879
2020/01/14,14:47:00,220.71,220.75,220.71,220.73,25123
2020/01/14,14:48:00,220.74,220.75,220.70,220.71,29057
2020/01/14,14:49:00,220.71,220.71,220.66,220.67,37837
2020/01/14,14:50:00,220.67,220.67,220.58,220.58,66471
2020/01/14,14:51:00,220.58,220.62,220.57,220.57,48215
2020/01/14,14:52:00,220.57,220.57,220.43,220.45,61050
2020/01/14,14:53:00,220.45,220.55,220.44,220.48,50242
2020/01/14,14:54:00,220.48,220.52,220.46,220.48,29264
2020/01/14,14:55:00,220.49,220.51,220.48,220.49,9661
2020/01/14,14:56:00,220.49,220.49,220.45,220.46,11933
2020/01/14,14:57:00,220.47,220.49,220.42,220.43,16175
2020/01/14,14:58:00,220.42,220.50,220.42,220.44,22787
2020/01/14,14:59:00,220.44,220.44,220.28,220.32,69860
2020/01/14,15:00:00,220.32,220.35,220.26,220.34,82100
2020/01/14,15:01:00,220.33,220.43,220.30,220.43,54287
2020/01/14,15:02:00,220.43,220.45,220.30,220.30,20216
2020/01/14,15:03:00,220.30,220.42,220.29,220.40,54461
2020/01/14,15:04:00,220.40,220.44,220.28,220.33,294881
2020/01/14,15:05:00,220.34,220.38,220.29,220.29,12874
2020/01/14,15:06:00,220.29,220.35,220.26,220.33,12179
2020/01/14,15:07:00,220.33,220.36,220.31,220.35,27215
2020/01/14,15:08:00,220.35,220.39,220.30,220.31,24009
2020/01/14,15:09:00,220.31,220.31,220.20,220.23,60220
2020/01/14,15:10:00,220.23,220.26,220.18,220.19,42237
2020/01/14,15:11:00,220.19,220.28,220.13,220.15,207266
2020/01/14,15:12:00,220.15,220.17,220.03,220.08,55753
2020/01/14,15:13:00,220.08,220.08,220.00,220.03,95233
2020/01/14,15:14:00,220.03,220.04,219.98,219.98,22644
2020/01/14,15:15:00,219.98,220.06,219.95,220.04,56264
2020/01/14,15:16:00,220.04,220.07,219.98,220.07,51588
2020/01/14,15:17:00,220.07,220.14,220.07,220.11,61380
2020/01/14,15:18:00,220.11,220.16,220.10,220.15,21152
2020/01/14,15:19:00,220.15,220.17,220.14,220.15,27831
2020/01/14,15:20:00,220.15,220.16,220.11,220.13,30871
2020/01/14,15:21:00,220.14,220.22,220.13,220.22,46676
2020/01/14,15:22:00,220.21,220.22,220.17,220.19,25989
2020/01/14,15:23:00,220.19,220.22,220.17,220.21,32923
2020/01/14,15:24:00,220.21,220.24,220.19,220.21,20319
2020/01/14,15:25:00,220.21,220.23,220.20,220.21,12656
2020/01/14,15:26:00,220.21,220.24,220.12,220.13,37697
2020/01/14,15:27:00,220.12,220.13,220.02,220.06,26228
2020/01/14,15:28:00,220.06,220.14,220.00,220.12,47672
2020/01/14,15:29:00,220.12,220.13,219.92,219.92,69691
2020/01/14,15:30:00,219.92,219.98,219.92,219.96,81298
2020/01/14,15:31:00,219.96,219.99,219.85,219.95,128341
2020/01/14,15:32:00,219.95,220.04,219.95,220.04,45248
2020/01/14,15:33:00,220.05,220.11,220.04,220.11,53644
2020/01/14,15:34:00,220.11,220.17,220.11,220.13,47274
2020/01/14,15:35:00,220.14,220.14,220.06,220.09,22861
2020/01/14,15:36:00,220.08,220.09,220.02,220.07,68941
2020/01/14,15:37:00,220.08,220.14,220.08,220.13,43902
2020/01/14,15:38:00,220.13,220.21,220.12,220.19,37903
2020/01/14,15:39:00,220.19,220.19,220.11,220.12,15732
2020/01/14,15:40:00,220.11,220.15,220.09,220.14,24169
2020/01/14,15:41:00,220.15,220.25,220.15,220.24,43682
2020/01/14,15:42:00,220.25,220.29,220.25,220.28,68333
2020/01/14,15:43:00,220.29,220.39,220.28,220.39,98020
2020/01/14,15:44:00,220.39,220.39,220.33,220.38,52688
2020/01/14,15:45:00,220.38,220.38,220.29,220.33,43740
2020/01/14,15:46:00,220.32,220.38,220.27,220.34,223918
2020/01/14,15:47:00,220.34,220.41,220.33,220.40,67031
2020/01/14,15:48:00,220.41,220.41,220.31,220.36,35015
2020/01/14,15:49:00,220.35,220.37,220.20,220.21,51747
2020/01/14,15:50:00,220.21,220.22,220.12,220.12,132909
2020/01/14,15:51:00,220.11,220.11,219.87,219.87,185372
2020/01/14,15:52:00,219.87,219.87,219.76,219.78,93809
2020/01/14,15:53:00,219.78,219.96,219.78,219.92,163514
2020/01/14,15:54:00,219.92,219.93,219.80,219.89,239178
2020/01/14,15:55:00,219.90,219.95,219.83,219.89,133249
2020/01/14,15:56:00,219.89,220.07,219.87,220.02,142858
2020/01/14,15:57:00,220.02,220.05,219.92,220.02,180046
2020/01/14,15:58:00,220.02,220.02,219.94,220.00,144417
2020/01/14,15:59:00,220.00,220.05,220.00,220.01,153659
2020/01/14,16:00:00,219.99,220.10,219.95,220.08,406133
2020/01/15,09:31:00,220.18,220.36,220.12,220.19,142173
2020/01/15,09:32:00,220.19,220.40,220.19,220.36,114071
2020/01/15,09:33:00,220.35,220.42,220.30,220.42,98716
2020/01/15,09:34:00,220.41,220.72,220.41,220.63,272953
2020/01/15,09:35:00,220.62,220.73,220.46,220.49,118953
2020/01/15,09:36:00,220.48,220.76,220.48,220.70,253059
2020/01/15,09:37:00,220.70,220.75,220.63,220.64,160398
2020/01/15,09:38:00,220.64,220.76,220.64,220.70,39051
2020/01/15,09:39:00,220.70,220.76,220.66,220.70,101471
2020/01/15,09:40:00,220.69,220.79,220.68,220.69,88603
2020/01/15,09:41:00,220.70,220.79,220.67,220.74,48275
2020/01/15,09:42:00,220.74,220.76,220.62,220.62,67467
2020/01/15,09:43:00,220.61,220.63,220.51,220.53,100021
2020/01/15,09:44:00,220.53,220.56,220.49,220.51,108749
2020/01/15,09:45:00,220.54,220.64,220.54,220.55,131898
2020/01/15,09:46:00,220.55,220.58,220.39,220.40,106725
2020/01/15,09:47:00,220.40,220.54,220.40,220.48,50127
2020/01/15,09:48:00,220.50,220.53,220.45,220.49,38450
2020/01/15,09:49:00,220.49,220.52,220.41,220.46,60859
2020/01/15,09:50:00,220.46,220.63,220.46,220.62,239417
2020/01/15,09:51:00,220.62,220.66,220.56,220.65,84439
2020/01/15,09:52:00,220.66,220.72,220.62,220.69,42550
2020/01/15,09:53:00,220.70,220.74,220.64,220.70,38079
2020/01/15,09:54:00,220.70,220.80,220.70,220.80,30256
2020/01/15,09:55:00,220.80,220.90,220.79,220.90,127876
2020/01/15,09:56:00,220.90,220.92,220.83,220.90,47046
2020/01/15,09:57:00,220.90,220.93,220.87,220.89,37697
2020/01/15,09:58:00,220.90,220.92,220.84,220.85,25707
2020/01/15,09:59:00,220.83,220.90,220.80,220.86,36975
2020/01/15,10:00:00,220.86,220.96,220.84,220.94,46526
2020/01/15,10:01:00,220.94,220.97,220.89,220.92,49600
2020/01/15,10:02:00,220.93,220.97,220.89,220.91,18442
2020/01/15,10:03:00,220.91,220.92,220.86,220.90,24611
2020/01/15,10:04:00,220.90,220.90,220.77,220.81,256006
2020/01/15,10:05:00,220.82,220.86,220.80,220.84,28874
2020/01/15,10:06:00,220.85,220.91,220.85,220.90,19389
2020/01/15,10:07:00,220.90,220.95,220.85,220.91,23518
2020/01/15,10:08:00,220.92,220.94,220.91,220.93,427773
2020/01/15,10:09:00,220.94,220.98,220.92,220.95,45631
2020/01/15,10:10:00,220.95,221.04,220.93,221.02,107769
2020/01/15,10:11:00,221.02,221.09,220.93,220.93,67090
2020/01/15,10:12:00,220.93,220.98,220.89,220.90,58544
2020/01/15,10:13:00,220.90,220.90,220.82,220.83,53203
2020/01/15,10:14:00,220.82,220.90,220.79,220.80,33092
2020/01/15,10:15:00,220.81,220.85,220.80,220.82,42226
2020/01/15,10:16:00,220.82,220.87,220.81,220.82,36522
2020/01/15,10:17:00,220.82,220.84,220.76,220.81,31358
2020/01/15,10:18:00,220.81,220.90,220.81,220.90,40502
2020/01/15,10:19:00,220.90,220.96,220.89,220.96,18706
2020/01/15,10:20:00,220.95,220.97,220.92,220.93,32134
2020/01/15,10:21:00,220.93,220.94,220.82,220.85,40545
2020/01/15,10:22:00,220.85,220.88,220.82,220.83,5557
2020/01/15,10:23:00,220.83,220.83,220.73,220.74,29614
2020/01/15,10:24:00,220.74,220.74,220.67,220.73,66850
2020/01/15,10:25:00,220.71,220.71,220.64,220.69,51100
2020/01/15,10:26:00,220.70,220.76,220.67,220.72,25678
2020/01/15,10:27:00,220.72,220.81,220.70,220.78,49349
2020/01/15,10:28:00,220.78,220.79,220.73,220.77,318905
2020/01/15,10:29:00,220.77,220.79,220.75,220.78,10311
2020/01/15,10:30:00,220.78,220.84,220.78,220.82,23318
2020/01/15,10:31:00,220.84,220.93,220.80,220.80,90087
2020/01/15,10:32:00,220.80,220.82,220.76,220.78,13808
2020/01/15,10:33:00,220.76,220.79,220.73,220.79,28391
2020/01/15,10:34:00,220.80,220.88,220.80,220.85,15897
2020/01/15,10:35:00,220.85,220.85,220.80,220.83,37289
2020/01/15,10:36:00,220.84,220.91,220.84,220.90,13106
2020/01/15,10:37:00,220.90,220.99,220.90,220.98,41891
2020/01/15,10:38:00,220.98,221.11,220.96,221.10,75388
2020/01/15,10:39:00,221.10,221.11,221.05,221.05,37996
2020/01/15,10:40:00,221.05,221.06,220.98,220.98,25284
2020/01/15,10:41:00,220.98,221.05,220.95,221.03,12151
2020/01/15,10:42:00,221.02,221.09,221.02,221.05,13641
2020/01/15,10:43:00,221.06,221.07,221.02,221.06,9499
2020/01/15,10:44:00,221.06,221.16,221.06,221.13,108085
2020/01/15,10:45:00,221.13,221.14,221.06,221.07,347435
2020/01/15,10:46:00,221.07,221.16,221.07,221.14,16748
2020/01/15,10:47:00,221.14,221.20,221.14,221.17,71807
2020/01/15,10:48:00,221.17,221.18,221.09,221.09,17797
2020/01/15,10:49:00,221.10,221.16,221.09,221.10,98103
2020/01/15,10:50:00,221.11,221.12,221.04,221.06,121882
2020/01/15,10:51:00,221.06,221.07,221.03,221.06,24660
2020/01/15,10:52:00,221.06,221.12,221.05,221.06,225060
2020/01/15,10:53:00,221.06,221.08,221.03,221.06,14297
2020/01/15,10:54:00,221.07,221.11,221.05,221.05,14427
2020/01/15,10:55:00,221.05,221.05,220.99,221.03,22997
2020/01/15,10:56:00,221.04,221.08,221.04,221.07,8004
2020/01/15,10:57:00,221.07,221.14,221.07,221.09,28132
2020/01/15,10:58:00,221.09,221.14,221.08,221.12,14353
2020/01/15,10:59:00,221.12,221.15,221.10,221.11,22474
2020/01/15,11:00:00,221.11,221.17,221.11,221.17,42201
2020/01/15,11:01:00,221.17,221.18,221.12,221.13,32513
2020/01/15,11:02:00,221.13,221.13,220.91,220.94,51276
2020/01/15,11:03:00,220.95,220.95,220.86,220.88,60696
2020/01/15,11:04:00,220.87,220.96,220.87,220.94,21454
2020/01/15,11:05:00,220.93,221.07,220.93,221.06,175903
2020/01/15,11:06:00,221.05,221.05,220.89,220.91,35663
2020/01/15,11:07:00,220.91,220.93,220.85,220.86,23272
2020/01/15,11:08:00,220.86,220.89,220.80,220.87,32653
2020/01/15,11:09:00,220.87,220.89,220.84,220.86,19321
2020/01/15,11:10:00,220.86,220.86,220.80,220.81,42954
2020/01/15,11:11:00,220.81,220.81,220.70,220.72,67846
2020/01/15,11:12:00,220.72,220.72,220.61,220.61,44452
2020/01/15,11:13:00,220.61,220.69,220.61,220.67,45856
2020/01/15,11:14:00,220.67,220.79,220.67,220.79,96654
2020/01/15,11:15:00,220.79,220.84,220.78,220.81,18044
2020/01/15,11:16:00,220.81,220.88,220.80,220.88,18625
2020/01/15,11:17:00,220.88,220.90,220.84,220.86,20308
2020/01/15,11:18:00,220.87,220.89,220.84,220.85,11091
2020/01/15,11:19:00,220.84,220.88,220.84,220.85,26817
2020/01/15,11:20:00,220.85,220.88,220.84,220.86,10248
2020/01/15,11:21:00,220.86,220.89,220.81,220.81,36387
2020/01/15,11:22:00,220.81,220.81,220.73,220.77,102101
2020/01/15,11:23:00,220.77,220.83,220.77,220.83,17532
2020/01/15,11:24:00,220.83,220.89,220.80,220.85,12438
2020/01/15,11:25:00,220.85,220.85,220.78,220.82,18282
2020/01/15,11:26:00,220.82,220.85,220.71,220.72,20918
2020/01/15,11:27:00,220.73,220.84,220.73,220.84,20230
2020/01/15,11:28:00,220.84,220.85,220.80,220.83,31589
2020/01/15,11:29:00,220.82,220.84,220.76,220.77,14097
2020/01/15,11:30:00,220.77,220.78,220.66,220.74,17951
2020/01/15,11:31:00,220.73,220.79,220.66,220.73,23759
2020/01/15,11:32:00,220.73,220.78,220.73,220.77,45000
2020/01/15,11:33:00,220.77,220.79,220.70,220.72,135558
2020/01/15,11:34:00,220.75,220.82,220.75,220.81,32130
2020/01/15,11:35:00,220.81,220.88,220.81,220.85,297395
2020/01/15,11:36:00,220.85,220.91,220.84,220.90,541379
2020/01/15,11:37:00,220.90,220.90,220.82,220.84,15343
2020/01/15,11:38:00,220.84,220.90,220.83,220.89,18878
2020/01/15,11:39:00,220.88,220.92,220.87,220.92,17860
2020/01/15,11:40:00,220.93,220.97,220.92,220.96,20844
2020/01/15,11:41:00,220.96,220.97,220.92,220.93,26238
2020/01/15,11:42:00,220.93,220.96,220.92,220.93,47987
2020/01/15,11:43:00,220.93,220.96,220.92,220.95,31199
2020/01/15,11:44:00,220.95,220.96,220.88,220.92,30902
2020/01/15,11:45:00,220.91,220.92,220.88,220.91,46535
2020/01/15,11:46:00,220.91,220.91,220.84,220.85,42621
2020/01/15,11:47:00,220.84,220.88,220.84,220.86,25796
2020/01/15,11:48:00,220.86,220.89,220.84,220.89,8876
2020/01/15,11:49:00,220.89,220.95,220.89,220.92,8865
2020/01/15,11:50:00,220.93,220.95,220.90,220.90,15781
2020/01/15,11:51:00,220.90,220.90,220.85,220.89,30866
2020/01/15,11:52:00,220.90,220.96,220.89,220.93,155947
2020/01/15,11:53:00,220.92,220.99,220.90,220.99,20625
2020/01/15,11:54:00,220.99,220.99,220.94,220.96,34515
2020/01/15,11:55:00,220.96,220.98,220.81,220.86,51774
2020/01/15,11:56:00,220.87,220.92,220.86,220.87,23429
2020/01/15,11:57:00,220.86,220.91,220.80,220.80,54643
2020/01/15,11:58:00,220.81,220.86,220.80,220.83,33578
2020/01/15,11:59:00,220.83,220.84,220.60,220.64,83168
2020/01/15,12:00:00,220.64,220.75,220.64,220.75,34208
2020/01/15,12:01:00,220.75,220.82,220.70,220.76,84667
2020/01/15,12:02:00,220.76,220.81,220.72,220.81,17187
2020/01/15,12:03:00,220.79,220.85,220.76,220.77,9251
2020/01/15,12:04:00,220.77,220.78,220.73,220.78,14519
2020/01/15,12:05:00,220.78,220.78,220.72,220.75,78931
2020/01/15,12:06:00,220.75,220.82,220.74,220.81,7526
2020/01/15,12:07:00,220.83,220.92,220.83,220.92,21844
2020/01/15,12:08:00,220.93,220.93,220.88,220.88,19070
2020/01/15,12:09:00,220.88,220.90,220.84,220.89,6820
2020/01/15,12:10:00,220.89,220.90,220.84,220.87,15181
2020/01/15,12:11:00,220.88,220.94,220.84,220.93,9047
2020/01/15,12:12:00,220.93,221.03,220.93,221.02,41393
2020/01/15,12:13:00,221.02,221.03,220.99,221.00,16032
2020/01/15,12:14:00,221.01,221.02,220.96,220.96,13566
2020/01/15,12:15:00,220.96,221.01,220.96,221.00,22209
2020/01/15,12:16:00,220.99,221.02,220.98,220.99,10188
2020/01/15,12:17:00,220.99,221.01,220.95,221.00,12598
2020/01/15,12:18:00,221.00,221.01,220.91,220.92,68004
2020/01/15,12:19:00,220.92,220.94,220.88,220.88,25399
2020/01/15,12:20:00,220.88,220.88,220.77,220.81,25292
2020/01/15,12:21:00,220.82,220.83,220.79,220.82,47724
2020/01/15,12:22:00,220.82,220.91,220.81,220.91,20080
2020/01/15,12:23:00,220.91,220.93,220.89,220.90,8195
2020/01/15,12:24:00,220.90,220.91,220.85,220.86,17926
2020/01/15,12:25:00,220.86,220.91,220.86,220.89,7818
2020/01/15,12:26:00,220.89,220.92,220.89,220.91,33304
2020/01/15,12:27:00,220.91,220.95,220.88,220.89,55510
2020/01/15,12:28:00,220.89,220.89,220.82,220.82,9149
2020/01/15,12:29:00,220.82,220.89,220.82,220.88,6434
2020/01/15,12:30:00,220.88,220.90,220.81,220.83,17297
2020/01/15,12:31:00,220.83,220.88,220.82,220.85,15445
2020/01/15,12:32:00,220.85,220.85,220.71,220.72,35742
2020/01/15,12:33:00,220.72,220.78,220.71,220.78,107301
2020/01/15,12:34:00,220.78,220.80,220.76,220.78,12546
2020/01/15,12:35:00,220.78,220.78,220.69,220.70,22262
2020/01/15,12:36:00,220.70,220.70,220.63,220.68,90884
2020/01/15,12:37:00,220.68,220.80,220.68,220.79,24833
2020/01/15,12:38:00,220.79,220.87,220.79,220.84,58722
2020/01/15,12:39:00,220.85,220.85,220.76,220.81,13755
2020/01/15,12:40:00,220.80,220.88,220.80,220.83,65209
2020/01/15,12:41:00,220.83,220.89,220.83,220.89,9365
2020/01/15,12:42:00,220.89,220.94,220.87,220.92,148523
2020/01/15,12:43:00,220.92,220.93,220.88,220.91,16053
2020/01/15,12:44:00,220.91,220.91,220.86,220.86,8256
2020/01/15,12:45:00,220.86,220.86,220.82,220.83,11173
2020/01/15,12:46:00,220.83,220.90,220.81,220.87,26822
2020/01/15,12:47:00,220.87,220.88,220.84,220.85,7550
2020/01/15,12:48:00,220.85,220.86,220.78,220.83,9465
2020/01/15,12:49:00,220.83,220.83,220.77,220.80,13500
2020/01/15,12:50:00,220.80,220.80,220.69,220.69,14949
2020/01/15,12:51:00,220.68,220.73,220.67,220.67,127851
2020/01/15,12:52:00,220.67,220.70,220.63,220.68,32153
2020/01/15,12:53:00,220.66,220.66,220.44,220.47,81938
2020/01/15,12:54:00,220.47,220.56,220.43,220.56,77974
2020/01/15,12:55:00,220.56,220.60,220.52,220.55,21950
2020/01/15,12:56:00,220.56,220.57,220.51,220.54,22693
2020/01/15,12:57:00,220.54,220.54,220.46,220.46,31699
2020/01/15,12:58:00,220.46,220.51,220.46,220.50,31790
2020/01/15,12:59:00,220.51,220.51,220.47,220.51,37314
2020/01/15,13:00:00,220.51,220.51,220.43,220.48,28626
2020/01/15,13:01:00,220.48,220.48,220.31,220.34,153016
2020/01/15,13:02:00,220.34,220.50,220.33,220.47,36950
2020/01/15,13:03:00,220.47,220.48,220.42,220.48,17596
2020/01/15,13:04:00,220.48,220.53,220.48,220.48,32635
2020/01/15,13:05:00,220.48,220.49,220.40,220.45,117150
2020/01/15,13:06:00,220.46,220.58,220.43,220.57,68721
2020/01/15,13:07:00,220.57,220.57,220.50,220.50,15925
2020/01/15,13:08:00,220.51,220.51,220.35,220.45,45635
2020/01/15,13:09:00,220.45,220.47,220.36,220.38,48765
2020/01/15,13:10:00,220.38,220.44,220.34,220.43,18653
2020/01/15,13:11:00,220.43,220.51,220.39,220.48,21861
2020/01/15,13:12:00,220.48,220.49,220.32,220.34,77629
2020/01/15,13:13:00,220.34,220.39,220.31,220.34,17774
2020/01/15,13:14:00,220.34,220.47,220.34,220.47,15060
2020/01/15,13:15:00,220.47,220.48,220.43,220.48,22557
2020/01/15,13:16:00,220.47,220.48,220.43,220.44,11190
2020/01/15,13:17:00,220.44,220.49,220.44,220.47,11535
2020/01/15,13:18:00,220.48,220.56,220.48,220.55,74398
2020/01/15,13:19:00,220.54,220.55,220.49,220.50,17460
2020/01/15,13:20:00,220.49,220.54,220.48,220.50,17581
2020/01/15,13:21:00,220.51,220.52,220.46,220.48,21852
2020/01/15,13:22:00,220.48,220.49,220.46,220.46,30867
2020/01/15,13:23:00,220.46,220.46,220.37,220.39,39923
2020/01/15,13:24:00,220.39,220.45,220.36,220.36,36410
2020/01/15,13:25:00,220.36,220.36,220.29,220.32,54108
2020/01/15,13:26:00,220.32,220.37,220.25,220.36,27472
2020/01/15,13:27:00,220.37,220.38,220.33,220.37,31134
2020/01/15,13:28:00,220.36,220.41,220.35,220.38,27106
2020/01/15,13:29:00,220.37,220.42,220.36,220.40,16300
2020/01/15,13:30:00,220.40,220.42,220.38,220.40,9303
2020/01/15,13:31:00,220.39,220.46,220.39,220.46,12135
2020/01/15,13:32:00,220.47,220.51,220.47,220.49,70837
2020/01/15,13:33:00,220.49,220.49,220.47,220.48,15721
2020/01/15,13:34:00,220.48,220.48,220.10,220.21,314063
2020/01/15,13:35:00,220.21,220.36,220.19,220.33,36242
2020/01/15,13:36:00,220.34,220.37,220.29,220.37,19661
2020/01/15,13:37:00,220.37,220.40,220.36,220.39,19512
2020/01/15,13:38:00,220.40,220.41,220.36,220.38,21263
2020/01/15,13:39:00,220.37,220.37,220.33,220.34,17811
2020/01/15,13:40:00,220.34,220.37,220.34,220.37,7627
2020/01/15,13:41:00,220.38,220.46,220.38,220.44,60309
2020/01/15,13:42:00,220.44,220.45,220.41,220.44,23739
2020/01/15,13:43:00,220.44,220.45,220.40,220.44,44986
2020/01/15,13:44:00,220.45,220.48,220.40,220.42,35466
2020/01/15,13:45:00,220.42,220.44,220.34,220.35,14791
2020/01/15,13:46:00,220.35,220.36,220.32,220.35,15889
2020/01/15,13:47:00,220.35,220.43,220.35,220.38,24520
2020/01/15,13:48:00,220.38,220.40,220.35,220.38,29625
2020/01/15,13:49:00,220.38,220.39,220.36,220.37,6294
2020/01/15,13:50:00,220.37,220.39,220.32,220.34,17822
2020/01/15,13:51:00,220.36,220.38,220.32,220.32,12164
2020/01/15,13:52:00,220.32,220.32,220.24,220.26,56370
2020/01/15,13:53:00,220.26,220.28,220.18,220.22,73913
2020/01/15,13:54:00,220.22,220.22,220.11,220.11,71802
2020/01/15,13:55:00,220.13,220.18,220.05,220.05,72485
2020/01/15,13:56:00,220.05,220.12,220.03,220.06,35804
2020/01/15,13:57:00,220.06,220.11,220.05,220.07,34859
2020/01/15,13:58:00,220.06,220.06,219.95,219.97,74009
2020/01/15,13:59:00,219.97,220.02,219.96,219.98,26221
2020/01/15,14:00:00,219.98,220.16,219.97,220.14,22472
2020/01/15,14:01:00,220.14,220.19,220.09,220.17,96370
2020/01/15,14:02:00,220.17,220.21,220.12,220.20,51121
2020/01/15,14:03:00,220.20,220.23,220.18,220.20,29474
2020/01/15,14:04:00,220.21,220.24,220.18,220.23,21614
2020/01/15,14:05:00,220.23,220.26,220.22,220.25,28604
2020/01/15,14:06:00,220.25,220.29,220.21,220.23,20263
2020/01/15,14:07:00,220.23,220.26,220.22,220.26,19807
2020/01/15,14:08:00,220.26,220.32,220.24,220.31,15414
2020/01/15,14:09:00,220.31,220.35,220.29,220.35,22609
2020/01/15,14:10:00,220.35,220.47,220.34,220.45,136160
2020/01/15,14:11:00,220.45,220.48,220.42,220.45,65249
2020/01/15,14:12:00,220.45,220.48,220.44,220.48,30032
2020/01/15,14:13:00,220.47,220.52,220.45,220.50,28833
2020/01/15,14:14:00,220.51,220.51,220.47,220.50,67804
2020/01/15,14:15:00,220.50,220.54,220.49,220.52,39759
2020/01/15,14:16:00,220.53,220.58,220.52,220.52,100841
2020/01/15,14:17:00,220.52,220.54,220.50,220.53,33140
2020/01/15,14:18:00,220.52,220.55,220.51,220.54,37190
2020/01/15,14:19:00,220.54,220.54,220.51,220.52,24668
2020/01/15,14:20:00,220.52,220.58,220.46,220.57,882149
2020/01/15,14:21:00,220.57,220.64,220.56,220.58,52438
2020/01/15,14:22:00,220.58,220.62,220.58,220.61,67608
2020/01/15,14:23:00,220.61,220.64,220.61,220.64,86739
2020/01/15,14:24:00,220.64,220.67,220.62,220.64,30909
2020/01/15,14:25:00,220.64,220.66,220.58,220.62,47652
2020/01/15,14:26:00,220.62,220.64,220.59,220.59,10238
2020/01/15,14:27:00,220.60,220.63,220.60,220.60,13368
2020/01/15,14:28:00,220.60,220.64,220.60,220.63,6136
2020/01/15,14:29:00,220.63,220.65,220.61,220.62,39986
2020/01/15,14:30:00,220.62,220.69,220.61,220.66,34689
2020/01/15,14:31:00,220.68,220.68,220.66,220.67,29007
2020/01/15,14:32:00,220.67,220.68,220.64,220.67,21320
2020/01/15,14:33:00,220.67,220.67,220.62,220.62,9080
2020/01/15,14:34:00,220.62,220.63,220.60,220.62,20151
2020/01/15,14:35:00,220.62,220.66,220.61,220.66,7357
2020/01/15,14:36:00,220.66,220.67,220.64,220.67,10004
2020/01/15,14:37:00,220.67,220.68,220.63,220.65,142984
2020/01/15,14:38:00,220.65,220.69,220.64,220.68,7647
2020/01/15,14:39:00,220.68,220.69,220.66,220.68,18882
2020/01/15,14:40:00,220.68,220.69,220.64,220.65,11561
2020/01/15,14:41:00,220.65,220.66,220.63,220.64,26084
2020/01/15,14:42:00,220.64,220.65,220.62,220.63,42511
2020/01/15,14:43:00,220.63,220.65,220.60,220.61,50761
2020/01/15,14:44:00,220.60,220.64,220.59,220.62,43255
2020/01/15,14:45:00,220.62,220.63,220.60,220.62,6584
2020/01/15,14:46:00,220.62,220.65,220.61,220.64,9311
2020/01/15,14:47:00,220.64,220.69,220.63,220.66,21753
2020/01/15,14:48:00,220.66,220.66,220.59,220.62,36050
2020/01/15,14:49:00,220.62,220.62,220.59,220.59,18332
2020/01/15,14:50:00,220.59,220.59,220.55,220.57,45166
2020/01/15,14:51:00,220.58,220.59,220.48,220.51,64044
2020/01/15,14:52:00,220.51,220.53,220.47,220.52,19290
2020/01/15,14:53:00,220.52,220.53,220.49,220.51,10892
2020/01/15,14:54:00,220.51,220.54,220.50,220.51,11040
2020/01/15,14:55:00,220.51,220.55,220.51,220.55,19411
2020/01/15,14:56:00,220.54,220.59,220.54,220.59,8640
2020/01/15,14:57:00,220.59,220.59,220.53,220.56,62884
2020/01/15,14:58:00,220.56,220.57,220.48,220.48,19786
2020/01/15,14:59:00,220.48,220.48,220.43,220.44,24909
2020/01/15,15:00:00,220.43,220.43,220.36,220.38,23214
2020/01/15,15:01:00,220.40,220.40,220.35,220.36,17030
2020/01/15,15:02:00,220.36,220.37,220.31,220.31,36015
2020/01/15,15:03:00,220.31,220.32,220.25,220.27,40298
2020/01/15,15:04:00,220.27,220.29,220.21,220.25,62558
2020/01/15,15:05:00,220.25,220.25,220.20,220.21,22121
2020/01/15,15:06:00,220.21,220.21,220.15,220.19,34616
2020/01/15,15:07:00,220.19,220.24,220.16,220.17,24609
2020/01/15,15:08:00,220.17,220.21,220.17,220.19,43513
2020/01/15,15:09:00,220.17,220.20,220.13,220.18,26594
2020/01/15,15:10:00,220.18,220.18,220.05,220.06,36621
2020/01/15,15:11:00,220.06,220.15,220.05,220.13,46225
2020/01/15,15:12:00,220.13,220.13,220.01,220.03,49753
2020/01/15,15:13:00,220.02,220.09,219.98,219.99,52348
2020/01/15,15:14:00,219.99,220.11,219.98,220.11,51320
2020/01/15,15:15:00,220.11,220.17,220.10,220.17,127505
2020/01/15,15:16:00,220.17,220.17,220.11,220.11,218649
2020/01/15,15:17:00,220.10,220.11,220.01,220.02,64182
2020/01/15,15:18:00,220.02,220.09,220.00,220.09,31097
2020/01/15,15:19:00,220.08,220.08,219.96,219.97,42676
2020/01/15,15:20:00,219.98,220.07,219.98,220.03,41392
2020/01/15,15:21:00,220.03,220.07,219.99,220.06,31795
2020/01/15,15:22:00,220.06,220.10,220.03,220.03,18877
2020/01/15,15:23:00,220.02,220.04,219.99,219.99,22643
2020/01/15,15:24:00,219.99,220.00,219.88,219.92,140036
2020/01/15,15:25:00,219.92,219.97,219.90,219.93,27857
2020/01/15,15:26:00,219.93,219.97,219.89,219.90,21859
2020/01/15,15:27:00,219.90,219.91,219.81,219.83,70709
2020/01/15,15:28:00,219.83,219.84,219.72,219.76,87433
2020/01/15,15:29:00,219.76,219.77,219.63,219.69,136341
2020/01/15,15:30:00,219.69,219.85,219.65,219.84,121961
2020/01/15,15:31:00,219.84,219.84,219.69,219.74,54413
2020/01/15,15:32:00,219.74,219.81,219.74,219.76,24635
2020/01/15,15:33:00,219.76,219.76,219.59,219.59,84399
2020/01/15,15:34:00,219.61,219.61,219.45,219.48,126459
2020/01/15,15:35:00,219.48,219.63,219.47,219.57,82890
2020/01/15,15:36:00,219.57,219.77,219.54,219.75,307112
2020/01/15,15:37:00,219.75,219.86,219.67,219.80,183907
2020/01/15,15:38:00,219.80,219.83,219.73,219.74,167745
2020/01/15,15:39:00,219.74,219.84,219.72,219.80,123867
2020/01/15,15:40:00,219.79,219.80,219.72,219.79,132142
2020/01/15,15:41:00,219.79,219.79,219.68,219.70,170294
2020/01/15,15:42:00,219.71,219.71,219.61,219.63,104320
2020/01/15,15:43:00,219.63,219.66,219.56,219.66,134858
2020/01/15,15:44:00,219.66,219.77,219.59,219.74,199310
2020/01/15,15:45:00,219.76,219.76,219.68,219.74,141357
2020/01/15,15:46:00,219.74,219.82,219.70,219.81,28118
2020/01/15,15:47:00,219.80,219.82,219.73,219.75,35774
2020/01/15,15:48:00,219.74,219.89,219.73,219.88,94686
2020/01/15,15:49:00,219.88,219.93,219.87,219.91,48377
2020/01/15,15:50:00,219.90,219.92,219.88,219.89,53705
2020/01/15,15:51:00,219.89,220.04,219.89,219.98,169986
2020/01/15,15:52:00,219.98,220.04,219.97,220.01,62996
2020/01/15,15:53:00,220.02,220.05,219.96,219.98,63545
2020/01/15,15:54:00,219.99,220.03,219.99,220.01,34910
2020/01/15,15:55:00,220.02,220.06,219.97,220.00,91402
2020/01/15,15:56:00,220.01,220.05,219.92,220.05,123989
2020/01/15,15:57:00,220.04,220.07,219.99,220.02,88158
2020/01/15,15:58:00,220.02,220.04,219.97,220.03,118633
2020/01/15,15:59:00,220.03,220.09,219.96,220.08,251115
2020/01/15,16:00:00,220.08,220.18,220.03,220.17,409015
2020/01/16,09:31:00,221.24,221.33,221.07,221.25,156360
2020/01/16,09:32:00,221.25,221.25,221.15,221.16,134065
2020/01/16,09:33:00,221.17,221.45,221.13,221.41,169342
2020/01/16,09:34:00,221.41,221.52,221.37,221.49,195475
2020/01/16,09:35:00,221.48,221.58,221.42,221.49,93088
2020/01/16,09:36:00,221.49,221.56,221.45,221.51,88622
2020/01/16,09:37:00,221.50,221.50,221.26,221.35,121048
2020/01/16,09:38:00,221.35,221.46,221.31,221.46,48546
2020/01/16,09:39:00,221.46,221.56,221.46,221.52,63711
2020/01/16,09:40:00,221.52,221.55,221.45,221.46,49200
2020/01/16,09:41:00,221.46,221.71,221.46,221.65,112755
2020/01/16,09:42:00,221.66,221.71,221.63,221.68,68988
2020/01/16,09:43:00,221.68,221.72,221.66,221.69,74113
2020/01/16,09:44:00,221.69,221.74,221.59,221.59,59353
2020/01/16,09:45:00,221.59,221.70,221.58,221.66,66444
2020/01/16,09:46:00,221.67,221.79,221.67,221.72,54478
2020/01/16,09:47:00,221.71,221.71,221.53,221.58,46127
2020/01/16,09:48:00,221.58,221.58,221.49,221.50,92705
2020/01/16,09:49:00,221.49,221.56,221.43,221.43,100919
2020/01/16,09:50:00,221.43,221.49,221.42,221.49,44896
2020/01/16,09:51:00,221.51,221.60,221.51,221.54,59354
2020/01/16,09:52:00,221.54,221.59,221.43,221.47,47858
2020/01/16,09:53:00,221.47,221.50,221.39,221.48,50479
2020/01/16,09:54:00,221.48,221.55,221.48,221.55,204426
2020/01/16,09:55:00,221.55,221.61,221.55,221.60,33999
2020/01/16,09:56:00,221.60,221.62,221.53,221.55,27713
2020/01/16,09:57:00,221.55,221.62,221.55,221.61,17355
2020/01/16,09:58:00,221.61,221.67,221.61,221.65,37036
2020/01/16,09:59:00,221.65,221.67,221.57,221.57,65955
2020/01/16,10:00:00,221.57,221.60,221.53,221.60,27048
2020/01/16,10:01:00,221.58,221.68,221.54,221.64,67431
2020/01/16,10:02:00,221.64,221.74,221.64,221.68,71941
2020/01/16,10:03:00,221.69,221.69,221.63,221.66,29849
2020/01/16,10:04:00,221.66,221.66,221.53,221.57,27470
2020/01/16,10:05:00,221.57,221.62,221.55,221.62,26414
2020/01/16,10:06:00,221.62,221.71,221.62,221.69,17580
2020/01/16,10:07:00,221.70,221.73,221.65,221.67,27105
2020/01/16,10:08:00,221.67,221.79,221.67,221.77,48996
2020/01/16,10:09:00,221.76,221.79,221.73,221.74,25741
2020/01/16,10:10:00,221.75,221.80,221.73,221.77,44046
2020/01/16,10:11:00,221.77,221.83,221.76,221.80,37944
2020/01/16,10:12:00,221.79,221.83,221.72,221.73,45317
2020/01/16,10:13:00,221.73,221.80,221.72,221.76,28719
2020/01/16,10:14:00,221.76,221.81,221.76,221.80,30879
2020/01/16,10:15:00,221.80,221.81,221.72,221.73,33491
2020/01/16,10:16:00,221.73,221.78,221.73,221.75,25386
2020/01/16,10:17:00,221.77,221.78,221.74,221.75,21113
2020/01/16,10:18:00,221.76,221.76,221.67,221.68,43056
2020/01/16,10:19:00,221.68,221.73,221.67,221.73,11817
2020/01/16,10:20:00,221.73,221.74,221.61,221.61,77849
2020/01/16,10:21:00,221.61,221.62,221.44,221.44,83411
2020/01/16,10:22:00,221.44,221.51,221.37,221.49,144058
2020/01/16,10:23:00,221.49,221.57,221.48,221.56,94531
2020/01/16,10:24:00,221.56,221.56,221.41,221.46,48106
2020/01/16,10:25:00,221.45,221.48,221.40,221.40,41366
2020/01/16,10:26:00,221.40,221.46,221.40,221.45,24973
2020/01/16,10:27:00,221.45,221.45,221.38,221.41,36107
2020/01/16,10:28:00,221.41,221.43,221.39,221.43,35059
2020/01/16,10:29:00,221.43,221.54,221.41,221.51,31439
2020/01/16,10:30:00,221.51,221.56,221.49,221.49,13684
2020/01/16,10:31:00,221.52,221.55,221.49,221.49,10514
2020/01/16,10:32:00,221.49,221.50,221.44,221.47,26561
2020/01/16,10:33:00,221.48,221.52,221.46,221.51,14611
2020/01/16,10:34:00,221.52,221.53,221.50,221.51,156596
2020/01/16,10:35:00,221.51,221.55,221.50,221.53,154091
2020/01/16,10:36:00,221.55,221.55,221.46,221.49,18367
2020/01/16,10:37:00,221.49,221.52,221.45,221.51,14283
2020/01/16,10:38:00,221.51,221.57,221.44,221.45,42671
2020/01/16,10:39:00,221.46,221.47,221.30,221.32,60990
2020/01/16,10:40:00,221.32,221.38,221.31,221.38,34234
2020/01/16,10:41:00,221.37,221.49,221.37,221.45,26432
2020/01/16,10:42:00,221.46,221.51,221.46,221.51,17080
2020/01/16,10:43:00,221.51,221.52,221.45,221.47,38875
2020/01/16,10:44:00,221.46,221.49,221.39,221.42,48932
2020/01/16,10:45:00,221.42,221.47,221.42,221.45,20562
2020/01/16,10:46:00,221.45,221.49,221.38,221.42,56593
2020/01/16,10:47:00,221.42,221.45,221.37,221.39,38673
2020/01/16,10:48:00,221.39,221.43,221.39,221.41,18698
2020/01/16,10:49:00,221.41,221.46,221.39,221.46,21056
2020/01/16,10:50:00,221.46,221.46,221.42,221.44,16831
2020/01/16,10:51:00,221.44,221.47,221.36,221.38,20389
2020/01/16,10:52:00,221.38,221.39,221.28,221.36,53342
2020/01/16,10:53:00,221.37,221.37,221.32,221.34,24023
2020/01/16,10:54:00,221.34,221.34,221.22,221.24,152209
2020/01/16,10:55:00,221.24,221.29,221.20,221.21,49353
2020/01/16,10:56:00,221.21,221.26,221.14,221.14,43950
2020/01/16,10:57:00,221.14,221.23,221.12,221.18,33508
2020/01/16,10:58:00,221.18,221.18,221.13,221.17,110585
2020/01/16,10:59:00,221.18,221.26,221.17,221.17,55932
2020/01/16,11:00:00,221.19,221.20,221.11,221.16,133801
2020/01/16,11:01:00,221.18,221.28,221.18,221.23,33535
2020/01/16,11:02:00,221.24,221.24,221.17,221.18,24961
2020/01/16,11:03:00,221.17,221.22,221.16,221.22,16931
2020/01/16,11:04:00,221.22,221.23,221.18,221.21,13529
2020/01/16,11:05:00,221.21,221.28,221.21,221.28,9063
2020/01/16,11:06:00,221.29,221.32,221.27,221.29,49256
2020/01/16,11:07:00,221.29,221.41,221.29,221.39,51806
2020/01/16,11:08:00,221.39,221.41,221.36,221.38,41886
2020/01/16,11:09:00,221.38,221.38,221.32,221.32,15209
2020/01/16,11:10:00,221.32,221.33,221.29,221.32,18930
2020/01/16,11:11:00,221.31,221.34,221.28,221.28,27975
2020/01/16,11:12:00,221.28,221.28,221.15,221.16,37780
2020/01/16,11:13:00,221.16,221.17,221.03,221.08,53753
2020/01/16,11:14:00,221.08,221.10,221.01,221.10,53481
2020/01/16,11:15:00,221.10,221.14,220.95,221.02,100550
2020/01/16,11:16:00,221.03,221.07,220.93,220.95,65207
2020/01/16,11:17:00,220.95,220.96,220.80,220.88,127300
2020/01/16,11:18:00,220.88,220.98,220.88,220.96,53425
2020/01/16,11:19:00,220.96,221.05,220.93,221.00,36364
2020/01/16,11:20:00,221.00,221.02,220.95,220.96,19554
2020/01/16,11:21:00,220.97,221.02,220.91,220.98,33359
2020/01/16,11:22:00,220.99,221.03,220.98,221.00,32155
2020/01/16,11:23:00,221.00,221.01,220.91,220.95,22616
2020/01/16,11:24:00,220.95,220.97,220.89,220.94,16919
2020/01/16,11:25:00,220.93,221.03,220.92,220.97,31417
2020/01/16,11:26:00,220.97,221.01,220.92,221.00,29011
2020/01/16,11:27:00,221.00,221.09,221.00,221.03,47114
2020/01/16,11:28:00,221.04,221.09,221.03,221.08,20827
2020/01/16,11:29:00,221.09,221.16,221.02,221.12,102059
2020/01/16,11:30:00,221.12,221.12,221.06,221.09,26596
2020/01/16,11:31:00,221.09,221.12,221.06,221.08,34552
2020/01/16,11:32:00,221.09,221.13,221.09,221.09,11579
2020/01/16,11:33:00,221.10,221.11,221.02,221.06,40981
2020/01/16,11:34:00,221.06,221.06,220.93,221.02,33504
2020/01/16,11:35:00,221.02,221.07,221.01,221.05,41093
2020/01/16,11:36:00,221.04,221.11,221.04,221.11,23583
2020/01/16,11:37:00,221.10,221.18,221.08,221.18,22074
2020/01/16,11:38:00,221.17,221.18,221.15,221.17,15712
2020/01/16,11:39:00,221.17,221.17,221.13,221.15,18636
2020/01/16,11:40:00,221.15,221.15,221.11,221.12,33742
2020/01/16,11:41:00,221.12,221.15,221.10,221.14,37818
2020/01/16,11:42:00,221.14,221.18,221.13,221.17,16918
2020/01/16,11:43:00,221.15,221.18,221.14,221.16,14713
2020/01/16,11:44:00,221.16,221.18,221.15,221.16,25635
2020/01/16,11:45:00,221.17,221.21,221.17,221.19,26184
2020/01/16,11:46:00,221.18,221.26,221.18,221.25,16022
2020/01/16,11:47:00,221.25,221.26,221.22,221.23,7397
2020/01/16,11:48:00,221.23,221.24,221.22,221.23,15583
2020/01/16,11:49:00,221.23,221.23,221.17,221.21,8167
2020/01/16,11:50:00,221.22,221.23,221.20,221.21,7756
2020/01/16,11:51:00,221.21,221.22,221.18,221.21,10213
2020/01/16,11:52:00,221.22,221.24,221.21,221.24,15033
2020/01/16,11:53:00,221.24,221.24,221.22,221.23,14871
2020/01/16,11:54:00,221.23,221.29,221.22,221.27,27423
2020/01/16,11:55:00,221.27,221.28,221.26,221.26,15717
2020/01/16,11:56:00,221.26,221.28,221.25,221.28,21127
2020/01/16,11:57:00,221.28,221.28,221.22,221.23,12064
2020/01/16,11:58:00,221.23,221.24,221.21,221.23,28406
2020/01/16,11:59:00,221.23,221.25,221.20,221.25,14302
2020/01/16,12:00:00,221.25,221.26,221.21,221.22,21537
2020/01/16,12:01:00,221.22,221.28,221.22,221.26,11494
2020/01/16,12:02:00,221.26,221.26,221.21,221.21,17385
2020/01/16,12:03:00,221.21,221.27,221.21,221.27,15253
2020/01/16,12:04:00,221.27,221.33,221.27,221.31,12727
2020/01/16,12:05:00,221.31,221.32,221.29,221.31,12956
2020/01/16,12:06:00,221.31,221.33,221.30,221.32,5632
2020/01/16,12:07:00,221.32,221.33,221.30,221.31,8502
2020/01/16,12:08:00,221.31,221.32,221.29,221.31,11098
2020/01/16,12:09:00,221.31,221.32,221.29,221.29,3620
2020/01/16,12:10:00,221.29,221.30,221.26,221.29,19351
2020/01/16,12:11:00,221.29,221.30,221.23,221.24,25005
2020/01/16,12:12:00,221.24,221.27,221.24,221.27,9732
2020/01/16,12:13:00,221.27,221.30,221.25,221.26,14226
2020/01/16,12:14:00,221.27,221.27,221.18,221.20,19082
2020/01/16,12:15:00,221.20,221.30,221.20,221.28,21025
2020/01/16,12:16:00,221.28,221.29,221.25,221.26,5558
2020/01/16,12:17:00,221.26,221.30,221.24,221.27,9376
2020/01/16,12:18:00,221.27,221.31,221.27,221.31,11215
2020/01/16,12:19:00,221.32,221.32,221.29,221.31,12950
2020/01/16,12:20:00,221.31,221.33,221.30,221.31,8446
2020/01/16,12:21:00,221.31,221.31,221.26,221.26,17871
2020/01/16,12:22:00,221.26,221.28,221.17,221.18,30559
2020/01/16,12:23:00,221.18,221.22,221.18,221.22,14477
2020/01/16,12:24:00,221.22,221.25,221.21,221.24,5782
2020/01/16,12:25:00,221.24,221.24,221.20,221.21,12792
2020/01/16,12:26:00,221.20,221.23,221.18,221.19,10023
2020/01/16,12:27:00,221.19,221.21,221.19,221.21,5543
2020/01/16,12:28:00,221.21,221.24,221.21,221.22,6669
2020/01/16,12:29:00,221.22,221.25,221.17,221.19,51342
2020/01/16,12:30:00,221.17,221.20,221.14,221.14,82472
2020/01/16,12:31:00,221.15,221.18,221.13,221.18,13995
2020/01/16,12:32:00,221.16,221.20,221.16,221.19,11210
2020/01/16,12:33:00,221.19,221.24,221.18,221.24,15198
2020/01/16,12:34:00,221.24,221.25,221.23,221.25,58242
2020/01/16,12:35:00,221.25,221.29,221.25,221.29,15016
2020/01/16,12:36:00,221.28,221.28,221.24,221.28,21849
2020/01/16,12:37:00,221.28,221.31,221.27,221.30,21282
2020/01/16,12:38:00,221.30,221.31,221.28,221.28,24899
2020/01/16,12:39:00,221.28,221.31,221.28,221.29,11728
2020/01/16,12:40:00,221.29,221.29,221.25,221.27,29789
2020/01/16,12:41:00,221.27,221.28,221.27,221.27,12909
2020/01/16,12:42:00,221.27,221.28,221.27,221.27,17487
2020/01/16,12:43:00,221.26,221.28,221.22,221.22,19323
2020/01/16,12:44:00,221.21,221.24,221.20,221.20,23839
2020/01/16,12:45:00,221.20,221.24,221.16,221.24,38879
2020/01/16,12:46:00,221.24,221.29,221.24,221.28,28925
2020/01/16,12:47:00,221.28,221.28,221.26,221.28,10570
2020/01/16,12:48:00,221.29,221.30,221.25,221.26,16610
2020/01/16,12:49:00,221.27,221.28,221.25,221.25,13898
2020/01/16,12:50:00,221.25,221.29,221.25,221.28,6909
2020/01/16,12:51:00,221.28,221.29,221.23,221.23,14914
2020/01/16,12:52:00,221.23,221.23,221.19,221.22,15381
2020/01/16,12:53:00,221.22,221.23,221.21,221.23,6121
2020/01/16,12:54:00,221.23,221.23,221.22,221.22,5800
2020/01/16,12:55:00,221.22,221.22,221.20,221.20,8386
2020/01/16,12:56:00,221.21,221.24,221.19,221.23,10715
2020/01/16,12:57:00,221.23,221.24,221.22,221.24,8262
2020/01/16,12:58:00,221.24,221.27,221.24,221.25,19745
2020/01/16,12:59:00,221.25,221.26,221.21,221.22,17215
2020/01/16,13:00:00,221.23,221.23,221.17,221.19,12618
2020/01/16,13:01:00,221.20,221.25,221.20,221.25,13311
2020/01/16,13:02:00,221.25,221.26,221.23,221.23,11893
2020/01/16,13:03:00,221.24,221.24,221.22,221.24,13760
2020/01/16,13:04:00,221.24,221.25,221.22,221.24,11984
2020/01/16,13:05:00,221.24,221.25,221.22,221.25,12125
2020/01/16,13:06:00,221.24,221.25,221.21,221.24,14622
2020/01/16,13:07:00,221.24,221.25,221.23,221.23,4047
2020/01/16,13:08:00,221.23,221.24,221.22,221.22,7262
2020/01/16,13:09:00,221.22,221.23,221.21,221.23,15333
2020/01/16,13:10:00,221.23,221.24,221.21,221.21,12209
2020/01/16,13:11:00,221.21,221.24,221.19,221.19,15686
2020/01/16,13:12:00,221.19,221.20,221.17,221.19,13193
2020/01/16,13:13:00,221.19,221.19,221.14,221.14,48111
2020/01/16,13:14:00,221.14,221.16,221.10,221.14,52114
2020/01/16,13:15:00,221.14,221.14,221.12,221.13,35899
2020/01/16,13:16:00,221.12,221.17,221.12,221.17,26432
2020/01/16,13:17:00,221.17,221.19,221.15,221.18,16327
2020/01/16,13:18:00,221.18,221.19,221.15,221.15,28048
2020/01/16,13:19:00,221.15,221.16,221.10,221.10,14347
2020/01/16,13:20:00,221.10,221.13,221.09,221.12,29776
2020/01/16,13:21:00,221.12,221.17,221.10,221.16,19441
2020/01/16,13:22:00,221.16,221.16,221.12,221.12,15699
2020/01/16,13:23:00,221.12,221.15,221.12,221.14,15099
2020/01/16,13:24:00,221.14,221.16,221.14,221.14,24606
2020/01/16,13:25:00,221.14,221.17,221.13,221.16,18373
2020/01/16,13:26:00,221.16,221.19,221.14,221.19,28390
2020/01/16,13:27:00,221.19,221.22,221.18,221.19,13770
2020/01/16,13:28:00,221.20,221.24,221.20,221.23,17963
2020/01/16,13:29:00,221.23,221.24,221.20,221.22,19684
2020/01/16,13:30:00,221.22,221.24,221.21,221.24,17962
2020/01/16,13:31:00,221.24,221.24,221.17,221.17,33424
2020/01/16,13:32:00,221.17,221.27,221.17,221.26,11897
2020/01/16,13:33:00,221.26,221.31,221.25,221.30,13224
2020/01/16,13:34:00,221.30,221.33,221.28,221.33,20389
2020/01/16,13:35:00,221.33,221.39,221.32,221.36,48313
2020/01/16,13:36:00,221.36,221.38,221.33,221.38,18226
2020/01/16,13:37:00,221.38,221.42,221.37,221.42,27834
2020/01/16,13:38:00,221.42,221.42,221.39,221.40,290722
2020/01/16,13:39:00,221.40,221.41,221.39,221.40,26575
2020/01/16,13:40:00,221.41,221.41,221.38,221.38,14657
2020/01/16,13:41:00,221.38,221.48,221.38,221.43,64061
2020/01/16,13:42:00,221.43,221.43,221.38,221.38,16434
2020/01/16,13:43:00,221.38,221.41,221.38,221.41,18685
2020/01/16,13:44:00,221.40,221.46,221.40,221.44,31859
2020/01/16,13:45:00,221.44,221.46,221.44,221.45,15859
2020/01/16,13:46:00,221.45,221.46,221.43,221.44,26344
2020/01/16,13:47:00,221.44,221.48,221.43,221.47,11872
2020/01/16,13:48:00,221.47,221.49,221.46,221.47,8005
2020/01/16,13:49:00,221.47,221.48,221.47,221.48,18360
2020/01/16,13:50:00,221.48,221.50,221.48,221.48,20721
2020/01/16,13:51:00,221.48,221.52,221.46,221.47,31292
2020/01/16,13:52:00,221.47,221.49,221.45,221.48,16098
2020/01/16,13:53:00,221.48,221.49,221.45,221.49,30172
2020/01/16,13:54:00,221.49,221.51,221.46,221.51,18682
2020/01/16,13:55:00,221.51,221.53,221.48,221.49,17024
2020/01/16,13:56:00,221.49,221.50,221.48,221.50,23667
2020/01/16,13:57:00,221.50,221.50,221.46,221.48,22287
2020/01/16,13:58:00,221.48,221.50,221.48,221.50,11204
2020/01/16,13:59:00,221.50,221.50,221.46,221.50,20992
2020/01/16,14:00:00,221.50,221.52,221.49,221.50,12987
2020/01/16,14:01:00,221.51,221.53,221.47,221.47,19213
2020/01/16,14:02:00,221.47,221.48,221.44,221.46,21782
2020/01/16,14:03:00,221.45,221.50,221.45,221.49,7239
2020/01/16,14:04:00,221.49,221.50,221.47,221.48,10656
2020/01/16,14:05:00,221.48,221.48,221.44,221.46,19134
2020/01/16,14:06:00,221.46,221.47,221.44,221.45,7341
2020/01/16,14:07:00,221.45,221.49,221.45,221.49,22829
2020/01/16,14:08:00,221.50,221.50,221.46,221.47,17359
2020/01/16,14:09:00,221.47,221.51,221.47,221.50,12380
2020/01/16,14:10:00,221.51,221.51,221.48,221.49,32982
2020/01/16,14:11:00,221.49,221.49,221.46,221.48,20935
2020/01/16,14:12:00,221.48,221.52,221.47,221.49,20339
2020/01/16,14:13:00,221.49,221.51,221.46,221.51,137554
2020/01/16,14:14:00,221.51,221.51,221.47,221.48,28962
2020/01/16,14:15:00,221.47,221.51,221.47,221.49,38808
2020/01/16,14:16:00,221.50,221.55,221.49,221.54,83104
2020/01/16,14:17:00,221.54,221.57,221.54,221.55,15294
2020/01/16,14:18:00,221.55,221.59,221.55,221.58,12480
2020/01/16,14:19:00,221.58,221.58,221.53,221.56,34305
2020/01/16,14:20:00,221.56,221.58,221.55,221.58,9694
2020/01/16,14:21:00,221.58,221.59,221.57,221.58,9588
2020/01/16,14:22:00,221.58,221.62,221.56,221.59,14943
2020/01/16,14:23:00,221.59,221.61,221.58,221.59,18542
2020/01/16,14:24:00,221.60,221.61,221.56,221.57,24242
2020/01/16,14:25:00,221.57,221.59,221.56,221.57,22486
2020/01/16,14:26:00,221.57,221.60,221.55,221.58,23685
2020/01/16,14:27:00,221.58,221.61,221.58,221.61,6960
2020/01/16,14:28:00,221.61,221.66,221.61,221.65,27420
2020/01/16,14:29:00,221.65,221.65,221.61,221.62,44989
2020/01/16,14:30:00,221.63,221.63,221.60,221.62,16356
2020/01/16,14:31:00,221.63,221.63,221.60,221.60,14417
2020/01/16,14:32:00,221.60,221.61,221.56,221.57,33876
2020/01/16,14:33:00,221.57,221.57,221.55,221.55,29305
2020/01/16,14:34:00,221.55,221.59,221.54,221.58,22019
2020/01/16,14:35:00,221.58,221.58,221.56,221.56,9545
2020/01/16,14:36:00,221.56,221.57,221.53,221.55,11740
2020/01/16,14:37:00,221.55,221.58,221.55,221.56,35952
2020/01/16,14:38:00,221.56,221.58,221.55,221.56,12917
2020/01/16,14:39:00,221.56,221.57,221.56,221.56,15864
2020/01/16,14:40:00,221.57,221.59,221.56,221.59,15240
2020/01/16,14:41:00,221.59,221.64,221.59,221.63,237846
2020/01/16,14:42:00,221.62,221.63,221.59,221.60,26290
2020/01/16,14:43:00,221.60,221.61,221.60,221.60,6690
2020/01/16,14:44:00,221.61,221.61,221.58,221.58,13436
2020/01/16,14:45:00,221.58,221.59,221.55,221.56,9528
2020/01/16,14:46:00,221.56,221.57,221.50,221.50,15024
2020/01/16,14:47:00,221.50,221.51,221.47,221.49,14669
2020/01/16,14:48:00,221.49,221.52,221.48,221.51,32282
2020/01/16,14:49:00,221.52,221.55,221.52,221.53,21920
2020/01/16,14:50:00,221.52,221.54,221.52,221.53,56357
2020/01/16,14:51:00,221.53,221.54,221.52,221.54,56542
2020/01/16,14:52:00,221.54,221.55,221.53,221.53,11999
2020/01/16,14:53:00,221.53,221.54,221.52,221.54,378477
2020/01/16,14:54:00,221.54,221.55,221.52,221.54,116868
2020/01/16,14:55:00,221.54,221.57,221.54,221.55,20088
2020/01/16,14:56:00,221.55,221.55,221.51,221.52,17333
2020/01/16,14:57:00,221.52,221.52,221.51,221.51,29487
2020/01/16,14:58:00,221.51,221.56,221.51,221.56,16952
2020/01/16,14:59:00,221.55,221.56,221.54,221.55,17167
2020/01/16,15:00:00,221.54,221.55,221.50,221.51,14818
2020/01/16,15:01:00,221.51,221.52,221.46,221.52,27051
2020/01/16,15:02:00,221.51,221.53,221.49,221.52,18763
2020/01/16,15:03:00,221.52,221.52,221.46,221.46,36156
2020/01/16,15:04:00,221.47,221.52,221.47,221.51,10516
2020/01/16,15:05:00,221.51,221.52,221.48,221.49,12364
2020/01/16,15:06:00,221.49,221.51,221.47,221.48,15442
2020/01/16,15:07:00,221.47,221.49,221.44,221.48,33866
2020/01/16,15:08:00,221.48,221.49,221.47,221.47,16554
2020/01/16,15:09:00,221.47,221.49,221.45,221.48,16293
2020/01/16,15:10:00,221.48,221.49,221.47,221.48,21063
2020/01/16,15:11:00,221.48,221.49,221.47,221.48,15389
2020/01/16,15:12:00,221.48,221.51,221.46,221.50,21197
2020/01/16,15:13:00,221.50,221.52,221.50,221.51,13643
2020/01/16,15:14:00,221.50,221.56,221.50,221.56,15218
2020/01/16,15:15:00,221.56,221.60,221.55,221.59,50540
2020/01/16,15:16:00,221.59,221.60,221.55,221.57,23132
2020/01/16,15:17:00,221.57,221.63,221.57,221.62,32042
2020/01/16,15:18:00,221.61,221.65,221.60,221.63,65035
2020/01/16,15:19:00,221.63,221.66,221.63,221.64,37660
2020/01/16,15:20:00,221.63,221.66,221.63,221.65,39653
2020/01/16,15:21:00,221.65,221.66,221.64,221.65,31678
2020/01/16,15:22:00,221.65,221.66,221.64,221.66,17387
2020/01/16,15:23:00,221.66,221.69,221.65,221.69,42906
2020/01/16,15:24:00,221.69,221.72,221.68,221.69,48522
2020/01/16,15:25:00,221.69,221.69,221.62,221.63,30870
2020/01/16,15:26:00,221.64,221.67,221.64,221.67,33503
2020/01/16,15:27:00,221.67,221.67,221.61,221.61,21280
2020/01/16,15:28:00,221.61,221.63,221.55,221.56,40314
2020/01/16,15:29:00,221.56,221.59,221.56,221.59,13229
2020/01/16,15:30:00,221.59,221.62,221.58,221.60,16898
2020/01/16,15:31:00,221.61,221.68,221.60,221.68,35346
2020/01/16,15:32:00,221.68,221.72,221.66,221.70,112494
2020/01/16,15:33:00,221.70,221.76,221.69,221.75,61953
2020/01/16,15:34:00,221.75,221.77,221.73,221.76,49488
2020/01/16,15:35:00,221.76,221.77,221.74,221.77,49167
2020/01/16,15:36:00,221.76,221.83,221.76,221.80,85283
2020/01/16,15:37:00,221.81,221.83,221.80,221.80,56168
2020/01/16,15:38:00,221.81,221.82,221.77,221.81,165556
2020/01/16,15:39:00,221.81,221.81,221.76,221.77,30826
2020/01/16,15:40:00,221.78,221.79,221.76,221.77,47900
2020/01/16,15:41:00,221.77,221.82,221.75,221.82,34443
2020/01/16,15:42:00,221.82,221.82,221.79,221.81,34859
2020/01/16,15:43:00,221.81,221.83,221.79,221.83,34676
2020/01/16,15:44:00,221.83,221.88,221.81,221.88,88957
2020/01/16,15:45:00,221.88,221.93,221.87,221.93,68577
2020/01/16,15:46:00,221.93,221.93,221.87,221.92,42710
2020/01/16,15:47:00,221.92,222.01,221.91,222.00,124035
2020/01/16,15:48:00,222.01,222.04,221.97,221.97,93998
2020/01/16,15:49:00,221.97,221.98,221.86,221.92,75569
2020/01/16,15:50:00,221.92,221.98,221.87,221.97,69372
2020/01/16,15:51:00,221.98,222.09,221.97,222.07,251701
2020/01/16,15:52:00,222.07,222.10,222.05,222.08,97554
2020/01/16,15:53:00,222.07,222.22,222.07,222.18,198128
2020/01/16,15:54:00,222.18,222.21,222.07,222.12,104511
2020/01/16,15:55:00,222.12,222.22,222.11,222.22,155313
2020/01/16,15:56:00,222.21,222.24,222.13,222.13,176926
2020/01/16,15:57:00,222.13,222.14,222.06,222.09,106289
2020/01/16,15:58:00,222.09,222.22,222.07,222.20,163025
2020/01/16,15:59:00,222.20,222.27,222.16,222.25,170423
2020/01/16,16:00:00,222.26,222.32,222.22,222.28,405648
2020/01/17,09:31:00,223.24,223.30,223.05,223.07,251438
2020/01/17,09:32:00,223.07,223.09,222.95,222.96,178916
2020/01/17,09:33:00,222.96,222.98,222.80,222.84,116887
2020/01/17,09:34:00,222.85,222.89,222.77,222.80,105520
2020/01/17,09:35:00,222.80,222.83,222.72,222.82,105209
2020/01/17,09:36:00,222.82,222.93,222.79,222.91,99821
2020/01/17,09:37:00,222.91,222.91,222.62,222.62,112088
2020/01/17,09:38:00,222.62,222.72,222.62,222.67,95916
2020/01/17,09:39:00,222.67,222.69,222.49,222.50,80394
2020/01/17,09:40:00,222.50,222.55,222.47,222.50,57127
2020/01/17,09:41:00,222.49,222.50,222.37,222.45,87668
2020/01/17,09:42:00,222.45,222.58,222.44,222.48,67220
2020/01/17,09:43:00,222.46,222.56,222.46,222.56,84463
2020/01/17,09:44:00,222.56,222.58,222.52,222.57,30623
2020/01/17,09:45:00,222.57,222.62,222.51,222.55,64253
2020/01/17,09:46:00,222.55,222.57,222.50,222.52,43447
2020/01/17,09:47:00,222.54,222.61,222.51,222.51,45474
2020/01/17,09:48:00,222.51,222.51,222.44,222.50,50094
2020/01/17,09:49:00,222.49,222.59,222.49,222.57,72609
2020/01/17,09:50:00,222.57,222.67,222.57,222.66,88943
2020/01/17,09:51:00,222.66,222.66,222.54,222.59,53765
2020/01/17,09:52:00,222.59,222.62,222.56,222.62,21451
2020/01/17,09:53:00,222.61,222.66,222.61,222.65,40373
2020/01/17,09:54:00,222.65,222.69,222.60,222.60,52634
2020/01/17,09:55:00,222.59,222.60,222.49,222.52,66436
2020/01/17,09:56:00,222.55,222.65,222.55,222.62,27635
2020/01/17,09:57:00,222.62,222.71,222.62,222.70,71909
2020/01/17,09:58:00,222.71,222.74,222.67,222.72,40822
2020/01/17,09:59:00,222.72,222.77,222.72,222.73,37028
2020/01/17,10:00:00,222.72,222.83,222.70,222.81,49643
2020/01/17,10:01:00,222.81,222.81,222.70,222.74,36742
2020/01/17,10:02:00,222.74,222.79,222.73,222.76,26853
2020/01/17,10:03:00,222.75,222.85,222.69,222.83,51264
2020/01/17,10:04:00,222.83,222.87,222.82,222.83,28464
2020/01/17,10:05:00,222.84,222.89,222.81,222.82,39007
2020/01/17,10:06:00,222.82,222.85,222.79,222.85,39612
2020/01/17,10:07:00,222.85,222.85,222.75,222.76,25837
2020/01/17,10:08:00,222.76,222.78,222.72,222.78,35434
2020/01/17,10:09:00,222.78,222.82,222.72,222.79,85761
2020/01/17,10:10:00,222.79,222.85,222.78,222.85,24896
2020/01/17,10:11:00,222.85,222.86,222.78,222.78,38411
2020/01/17,10:12:00,222.79,222.81,222.71,222.71,35609
2020/01/17,10:13:00,222.72,222.72,222.60,222.61,65484
2020/01/17,10:14:00,222.61,222.65,222.55,222.61,228083
2020/01/17,10:15:00,222.62,222.67,222.61,222.63,27191
2020/01/17,10:16:00,222.63,222.64,222.52,222.52,49573
2020/01/17,10:17:00,222.52,222.61,222.50,222.59,50415
2020/01/17,10:18:00,222.59,222.66,222.57,222.66,40327
2020/01/17,10:19:00,222.66,222.68,222.65,222.65,22548
2020/01/17,10:20:00,222.66,222.73,222.65,222.73,27644
2020/01/17,10:21:00,222.73,222.74,222.68,222.72,39317
2020/01/17,10:22:00,222.72,222.75,222.71,222.73,40225
2020/01/17,10:23:00,222.73,222.82,222.73,222.78,47961
2020/01/17,10:24:00,222.78,222.85,222.78,222.85,57078
2020/01/17,10:25:00,222.85,222.87,222.82,222.84,53648
2020/01/17,10:26:00,222.84,222.85,222.80,222.82,14666
2020/01/17,10:27:00,222.82,222.87,222.82,222.86,22668
2020/01/17,10:28:00,222.86,222.94,222.85,222.92,40172
2020/01/17,10:29:00,222.92,222.93,222.88,222.90,20394
2020/01/17,10:30:00,222.90,222.96,222.90,222.94,34744
2020/01/17,10:31:00,222.94,222.96,222.91,222.92,27687
2020/01/17,10:32:00,222.92,222.93,222.83,222.88,42790
2020/01/17,10:33:00,222.88,222.92,222.88,222.92,105013
2020/01/17,10:34:00,222.91,222.92,222.86,222.88,55193
2020/01/17,10:35:00,222.88,222.90,222.85,222.88,26204
2020/01/17,10:36:00,222.88,222.90,222.80,222.84,29507
2020/01/17,10:37:00,222.83,222.86,222.74,222.74,48950
2020/01/17,10:38:00,222.74,222.80,222.74,222.77,18803
2020/01/17,10:39:00,222.77,222.81,222.77,222.80,24260
2020/01/17,10:40:00,222.80,222.80,222.67,222.72,63687
2020/01/17,10:41:00,222.71,222.73,222.68,222.69,42132
2020/01/17,10:42:00,222.71,222.74,222.67,222.69,35870
2020/01/17,10:43:00,222.69,222.70,222.59,222.70,45985
2020/01/17,10:44:00,222.70,222.75,222.69,222.74,18945
2020/01/17,10:45:00,222.74,222.77,222.73,222.75,34292
2020/01/17,10:46:00,222.76,222.79,222.72,222.74,16184
2020/01/17,10:47:00,222.73,222.76,222.67,222.76,16313
2020/01/17,10:48:00,222.75,222.75,222.69,222.74,7250
2020/01/17,10:49:00,222.74,222.75,222.65,222.65,37060
2020/01/17,10:50:00,222.66,222.67,222.62,222.64,1027106
2020/01/17,10:51:00,222.64,222.64,222.53,222.56,32185
2020/01/17,10:52:00,222.56,222.60,222.52,222.58,28957
2020/01/17,10:53:00,222.60,222.61,222.55,222.57,14349
2020/01/17,10:54:00,222.57,222.57,222.51,222.51,18564
2020/01/17,10:55:00,222.51,222.56,222.51,222.55,18079
2020/01/17,10:56:00,222.55,222.56,222.50,222.51,31067
2020/01/17,10:57:00,222.50,222.57,222.48,222.56,45229
2020/01/17,10:58:00,222.56,222.58,222.55,222.57,12014
2020/01/17,10:59:00,222.58,222.58,222.52,222.53,19556
2020/01/17,11:00:00,222.53,222.55,222.51,222.55,8702
2020/01/17,11:01:00,222.57,222.68,222.57,222.68,44655
2020/01/17,11:02:00,222.68,222.72,222.66,222.70,32642
2020/01/17,11:03:00,222.70,222.70,222.64,222.64,24426
2020/01/17,11:04:00,222.64,222.68,222.64,222.68,57739
2020/01/17,11:05:00,222.68,222.69,222.67,222.67,21811
2020/01/17,11:06:00,222.67,222.69,222.57,222.59,33792
2020/01/17,11:07:00,222.59,222.61,222.46,222.49,67652
2020/01/17,11:08:00,222.50,222.52,222.44,222.49,53424
2020/01/17,11:09:00,222.48,222.57,222.48,222.57,42386
2020/01/17,11:10:00,222.57,222.57,222.49,222.50,17492
2020/01/17,11:11:00,222.50,222.50,222.40,222.43,43863
2020/01/17,11:12:00,222.43,222.46,222.41,222.42,20932
2020/01/17,11:13:00,222.42,222.43,222.36,222.37,38531
2020/01/17,11:14:00,222.36,222.38,222.23,222.23,75193
2020/01/17,11:15:00,222.23,222.28,222.13,222.14,148750
2020/01/17,11:16:00,222.14,222.27,222.14,222.22,58194
2020/01/17,11:17:00,222.22,222.24,222.15,222.23,53315
2020/01/17,11:18:00,222.25,222.26,222.18,222.18,52008
2020/01/17,11:19:00,222.18,222.23,222.16,222.19,60115
2020/01/17,11:20:00,222.19,222.29,222.14,222.26,119857
2020/01/17,11:21:00,222.26,222.31,222.25,222.29,28386
2020/01/17,11:22:00,222.29,222.30,222.23,222.26,27444
2020/01/17,11:23:00,222.27,222.27,222.19,222.19,46396
2020/01/17,11:24:00,222.19,222.23,222.14,222.14,26423
2020/01/17,11:25:00,222.15,222.21,222.14,222.19,45117
2020/01/17,11:26:00,222.19,222.19,222.12,222.17,35092
2020/01/17,11:27:00,222.17,222.30,222.17,222.28,264451
2020/01/17,11:28:00,222.28,222.34,222.28,222.29,41524
2020/01/17,11:29:00,222.31,222.33,222.28,222.32,36890
2020/01/17,11:30:00,222.32,222.36,222.32,222.34,26814
2020/01/17,11:31:00,222.34,222.36,222.32,222.36,27818
2020/01/17,11:32:00,222.36,222.38,222.33,222.37,46206
2020/01/17,11:33:00,222.37,222.41,222.37,222.39,239247
2020/01/17,11:34:00,222.40,222.44,222.39,222.43,47718
2020/01/17,11:35:00,222.44,222.45,222.41,222.41,14461
2020/01/17,11:36:00,222.41,222.45,222.40,222.43,32358
2020/01/17,11:37:00,222.44,222.45,222.39,222.45,15169
2020/01/17,11:38:00,222.46,222.48,222.44,222.45,23690
2020/01/17,11:39:00,222.45,222.47,222.44,222.47,11476
2020/01/17,11:40:00,222.47,222.49,222.45,222.46,6898
2020/01/17,11:41:00,222.46,222.48,222.46,222.47,24245
2020/01/17,11:42:00,222.47,222.49,222.44,222.44,15951
2020/01/17,11:43:00,222.45,222.45,222.33,222.33,81914
2020/01/17,11:44:00,222.35,222.40,222.35,222.38,7875
2020/01/17,11:45:00,222.38,222.46,222.37,222.46,19671
2020/01/17,11:46:00,222.46,222.49,222.41,222.44,21879
2020/01/17,11:47:00,222.44,222.44,222.39,222.41,6598
2020/01/17,11:48:00,222.41,222.41,222.39,222.39,9592
2020/01/17,11:49:00,222.39,222.40,222.34,222.34,12792
2020/01/17,11:50:00,222.34,222.42,222.34,222.42,14036
2020/01/17,11:51:00,222.42,222.45,222.42,222.43,25880
2020/01/17,11:52:00,222.43,222.43,222.40,222.41,6667
2020/01/17,11:53:00,222.41,222.41,222.34,222.38,11555
2020/01/17,11:54:00,222.39,222.46,222.39,222.46,18820
2020/01/17,11:55:00,222.46,222.46,222.41,222.42,21888
2020/01/17,11:56:00,222.42,222.44,222.42,222.44,11311
2020/01/17,11:57:00,222.44,222.44,222.43,222.44,6945
2020/01/17,11:58:00,222.44,222.47,222.39,222.47,65374
2020/01/17,11:59:00,222.48,222.52,222.48,222.52,40268
2020/01/17,12:00:00,222.53,222.55,222.50,222.52,17953
2020/01/17,12:01:00,222.53,222.54,222.51,222.53,27463
2020/01/17,12:02:00,222.52,222.53,222.50,222.52,16268
2020/01/17,12:03:00,222.53,222.55,222.52,222.54,6565
2020/01/17,12:04:00,222.54,222.54,222.50,222.52,10601
2020/01/17,12:05:00,222.52,222.54,222.51,222.54,10394
2020/01/17,12:06:00,222.54,222.57,222.53,222.53,19824
2020/01/17,12:07:00,222.53,222.55,222.53,222.53,21629
2020/01/17,12:08:00,222.53,222.55,222.53,222.54,221270
2020/01/17,12:09:00,222.54,222.55,222.47,222.47,54558
2020/01/17,12:10:00,222.48,222.51,222.43,222.49,33741
2020/01/17,12:11:00,222.49,222.54,222.48,222.54,31632
2020/01/17,12:12:00,222.54,222.62,222.54,222.61,15336
2020/01/17,12:13:00,222.61,222.67,222.61,222.65,32280
2020/01/17,12:14:00,222.65,222.66,222.63,222.65,13187
2020/01/17,12:15:00,222.64,222.65,222.62,222.65,41935
2020/01/17,12:16:00,222.65,222.66,222.63,222.66,16281
2020/01/17,12:17:00,222.65,222.71,222.64,222.67,52112
2020/01/17,12:18:00,222.67,222.71,222.66,222.71,22439
2020/01/17,12:19:00,222.71,222.73,222.70,222.71,35209
2020/01/17,12:20:00,222.70,222.73,222.70,222.71,11000
2020/01/17,12:21:00,222.71,222.74,222.69,222.70,228736
2020/01/17,12:22:00,222.70,222.70,222.68,222.69,17087
2020/01/17,12:23:00,222.69,222.73,222.68,222.70,23924
2020/01/17,12:24:00,222.70,222.71,222.69,222.70,45008
2020/01/17,12:25:00,222.70,222.71,222.67,222.67,14591
2020/01/17,12:26:00,222.67,222.69,222.67,222.69,6868
2020/01/17,12:27:00,222.69,222.75,222.69,222.73,30988
2020/01/17,12:28:00,222.74,222.77,222.74,222.76,16010
2020/01/17,12:29:00,222.75,222.79,222.73,222.79,36508
2020/01/17,12:30:00,222.78,222.78,222.74,222.75,14477
2020/01/17,12:31:00,222.76,222.76,222.68,222.69,89023
2020/01/17,12:32:00,222.69,222.73,222.69,222.71,107382
2020/01/17,12:33:00,222.71,222.72,222.70,222.71,11821
2020/01/17,12:34:00,222.71,222.73,222.70,222.70,13982
2020/01/17,12:35:00,222.70,222.70,222.68,222.68,18673
2020/01/17,12:36:00,222.68,222.70,222.64,222.64,14924
2020/01/17,12:37:00,222.64,222.67,222.64,222.67,22912
2020/01/17,12:38:00,222.68,222.70,222.68,222.69,19698
2020/01/17,12:39:00,222.69,222.70,222.68,222.70,13214
2020/01/17,12:40:00,222.69,222.70,222.68,222.69,21417
2020/01/17,12:41:00,222.69,222.71,222.69,222.70,88659
2020/01/17,12:42:00,222.70,222.72,222.65,222.66,21988
2020/01/17,12:43:00,222.65,222.67,222.61,222.63,18698
2020/01/17,12:44:00,222.63,222.66,222.61,222.65,11214
2020/01/17,12:45:00,222.65,222.69,222.64,222.64,36308
2020/01/17,12:46:00,222.64,222.70,222.64,222.69,16669
2020/01/17,12:47:00,222.69,222.72,222.68,222.70,6530
2020/01/17,12:48:00,222.70,222.70,222.67,222.67,5597
2020/01/17,12:49:00,222.67,222.68,222.64,222.66,7290
2020/01/17,12:50:00,222.66,222.67,222.65,222.65,4446
2020/01/17,12:51:00,222.65,222.65,222.62,222.64,10208
2020/01/17,12:52:00,222.64,222.66,222.62,222.63,18865
2020/01/17,12:53:00,222.63,222.64,222.58,222.61,16814
2020/01/17,12:54:00,222.62,222.64,222.61,222.62,28084
2020/01/17,12:55:00,222.61,222.64,222.61,222.62,32039
2020/01/17,12:56:00,222.63,222.63,222.60,222.61,12575
2020/01/17,12:57:00,222.61,222.62,222.58,222.58,21413
2020/01/17,12:58:00,222.58,222.60,222.55,222.55,20513
2020/01/17,12:59:00,222.55,222.57,222.54,222.56,12651
2020/01/17,13:00:00,222.56,222.56,222.52,222.53,15593
2020/01/17,13:01:00,222.53,222.56,222.52,222.56,19858
2020/01/17,13:02:00,222.56,222.58,222.54,222.54,6583
2020/01/17,13:03:00,222.54,222.59,222.54,222.58,18337
2020/01/17,13:04:00,222.58,222.60,222.57,222.58,9941
2020/01/17,13:05:00,222.58,222.61,222.57,222.59,21273
2020/01/17,13:06:00,222.59,222.60,222.59,222.59,11513
2020/01/17,13:07:00,222.59,222.63,222.58,222.63,6930
2020/01/17,13:08:00,222.63,222.65,222.62,222.62,25317
2020/01/17,13:09:00,222.62,222.66,222.62,222.65,31665
2020/01/17,13:10:00,222.65,222.70,222.65,222.70,19458
2020/01/17,13:11:00,222.70,222.76,222.70,222.74,84082
2020/01/17,13:12:00,222.74,222.76,222.74,222.74,57311
2020/01/17,13:13:00,222.74,222.76,222.74,222.75,9705
2020/01/17,13:14:00,222.75,222.77,222.74,222.75,36847
2020/01/17,13:15:00,222.75,222.76,222.72,222.73,16273
2020/01/17,13:16:00,222.73,222.74,222.70,222.70,22318
2020/01/17,13:17:00,222.69,222.75,222.68,222.71,25623
2020/01/17,13:18:00,222.70,222.73,222.69,222.73,155332
2020/01/17,13:19:00,222.72,222.76,222.72,222.74,48968
2020/01/17,13:20:00,222.74,222.79,222.74,222.79,19975
2020/01/17,13:21:00,222.80,222.81,222.77,222.77,45621
2020/01/17,13:22:00,222.77,222.78,222.73,222.73,15236
2020/01/17,13:23:00,222.73,222.78,222.73,222.78,10008
2020/01/17,13:24:00,222.78,222.79,222.74,222.77,4860
2020/01/17,13:25:00,222.77,222.77,222.74,222.75,7418
2020/01/17,13:26:00,222.75,222.77,222.74,222.74,6221
2020/01/17,13:27:00,222.74,222.75,222.71,222.74,11701
2020/01/17,13:28:00,222.75,222.77,222.74,222.76,16487
2020/01/17,13:29:00,222.76,222.78,222.76,222.77,15731
2020/01/17,13:30:00,222.77,222.78,222.73,222.75,9290
2020/01/17,13:31:00,222.74,222.76,222.73,222.76,16864
2020/01/17,13:32:00,222.76,222.78,222.74,222.74,12364
2020/01/17,13:33:00,222.75,222.77,222.74,222.76,6403
2020/01/17,13:34:00,222.76,222.76,222.74,222.76,17319
2020/01/17,13:35:00,222.76,222.76,222.72,222.74,10080
2020/01/17,13:36:00,222.76,222.76,222.72,222.73,8892
2020/01/17,13:37:00,222.73,222.75,222.73,222.75,14422
2020/01/17,13:38:00,222.75,222.75,222.73,222.73,5569
2020/01/17,13:39:00,222.73,222.73,222.70,222.71,14265
2020/01/17,13:40:00,222.69,222.71,222.69,222.70,10395
2020/01/17,13:41:00,222.70,222.71,222.69,222.70,6511
2020/01/17,13:42:00,222.70,222.70,222.64,222.64,15401
2020/01/17,13:43:00,222.64,222.66,222.62,222.64,54866
2020/01/17,13:44:00,222.64,222.66,222.64,222.66,24276
2020/01/17,13:45:00,222.66,222.69,222.66,222.68,7781
2020/01/17,13:46:00,222.68,222.73,222.68,222.73,10329
2020/01/17,13:47:00,222.73,222.77,222.73,222.76,11626
2020/01/17,13:48:00,222.77,222.77,222.74,222.74,8805
2020/01/17,13:49:00,222.74,222.75,222.73,222.74,5059
2020/01/17,13:50:00,222.74,222.75,222.73,222.74,5285
2020/01/17,13:51:00,222.75,222.83,222.75,222.82,45947
2020/01/17,13:52:00,222.82,222.83,222.78,222.81,24971
2020/01/17,13:53:00,222.81,222.84,222.80,222.83,14188
2020/01/17,13:54:00,222.83,222.86,222.83,222.86,11405
2020/01/17,13:55:00,222.86,222.87,222.85,222.86,9389
2020/01/17,13:56:00,222.86,222.87,222.86,222.86,4435
2020/01/17,13:57:00,222.86,222.87,222.85,222.87,11239
2020/01/17,13:58:00,222.87,222.87,222.84,222.84,12948
2020/01/17,13:59:00,222.83,222.86,222.83,222.84,12621
2020/01/17,14:00:00,222.84,222.84,222.83,222.84,8571
2020/01/17,14:01:00,222.84,222.86,222.82,222.83,20323
2020/01/17,14:02:00,222.83,222.86,222.83,222.84,9873
2020/01/17,14:03:00,222.84,222.85,222.80,222.80,28266
2020/01/17,14:04:00,222.80,222.83,222.80,222.81,13049
2020/01/17,14:05:00,222.81,222.84,222.81,222.83,7320
2020/01/17,14:06:00,222.83,222.84,222.82,222.82,18848
2020/01/17,14:07:00,222.82,222.86,222.82,222.86,7965
2020/01/17,14:08:00,222.86,222.89,222.85,222.87,23878
2020/01/17,14:09:00,222.87,222.89,222.86,222.89,11609
2020/01/17,14:10:00,222.90,222.90,222.86,222.88,22012
2020/01/17,14:11:00,222.88,222.91,222.88,222.91,118462
2020/01/17,14:12:00,222.91,222.93,222.89,222.89,22147
2020/01/17,14:13:00,222.90,222.90,222.87,222.88,59576
2020/01/17,14:14:00,222.88,222.88,222.86,222.88,31827
2020/01/17,14:15:00,222.88,222.88,222.86,222.87,6181
2020/01/17,14:16:00,222.87,222.91,222.87,222.88,25827
2020/01/17,14:17:00,222.89,222.90,222.88,222.89,14523
2020/01/17,14:18:00,222.90,222.90,222.88,222.90,6633
2020/01/17,14:19:00,222.90,222.91,222.87,222.88,13699
2020/01/17,14:20:00,222.88,222.88,222.84,222.84,10214
2020/01/17,14:21:00,222.84,222.86,222.82,222.82,12372
2020/01/17,14:22:00,222.82,222.83,222.81,222.83,8823
2020/01/17,14:23:00,222.83,222.83,222.78,222.79,24364
2020/01/17,14:24:00,222.79,222.80,222.77,222.77,32068
2020/01/17,14:25:00,222.76,222.78,222.76,222.76,9996
2020/01/17,14:26:00,222.76,222.80,222.75,222.79,16764
2020/01/17,14:27:00,222.79,222.81,222.78,222.79,10861
2020/01/17,14:28:00,222.78,222.81,222.77,222.78,12797
2020/01/17,14:29:00,222.78,222.80,222.77,222.78,17082
2020/01/17,14:30:00,222.78,222.79,222.75,222.77,10182
2020/01/17,14:31:00,222.77,222.79,222.76,222.78,9746
2020/01/17,14:32:00,222.78,222.79,222.76,222.78,11654
2020/01/17,14:33:00,222.78,222.80,222.77,222.80,8972
2020/01/17,14:34:00,222.80,222.80,222.78,222.79,10088
2020/01/17,14:35:00,222.79,222.84,222.79,222.84,14169
2020/01/17,14:36:00,222.84,222.84,222.78,222.78,17143
2020/01/17,14:37:00,222.79,222.79,222.77,222.78,78990
2020/01/17,14:38:00,222.77,222.77,222.71,222.72,29781
2020/01/17,14:39:00,222.72,222.72,222.69,222.70,7963
2020/01/17,14:40:00,222.70,222.75,222.69,222.70,49355
2020/01/17,14:41:00,222.71,222.71,222.67,222.69,34880
2020/01/17,14:42:00,222.69,222.71,222.68,222.68,17160
2020/01/17,14:43:00,222.68,222.72,222.68,222.69,9131
2020/01/17,14:44:00,222.69,222.69,222.66,222.68,7606
2020/01/17,14:45:00,222.68,222.70,222.67,222.67,7314
2020/01/17,14:46:00,222.67,222.69,222.64,222.67,8113
2020/01/17,14:47:00,222.67,222.71,222.67,222.71,9668
2020/01/17,14:48:00,222.70,222.73,222.69,222.69,11643
2020/01/17,14:49:00,222.69,222.70,222.69,222.70,10151
2020/01/17,14:50:00,222.71,222.71,222.70,222.71,9845
2020/01/17,14:51:00,222.71,222.71,222.69,222.71,7759
2020/01/17,14:52:00,222.71,222.73,222.70,222.72,25368
2020/01/17,14:53:00,222.72,222.72,222.68,222.69,6751
2020/01/17,14:54:00,222.69,222.71,222.67,222.68,11790
2020/01/17,14:55:00,222.68,222.70,222.68,222.68,17399
2020/01/17,14:56:00,222.68,222.73,222.67,222.72,18086
2020/01/17,14:57:00,222.72,222.76,222.71,222.75,16293
2020/01/17,14:58:00,222.75,222.77,222.75,222.77,13175
2020/01/17,14:59:00,222.77,222.82,222.77,222.80,64117
2020/01/17,15:00:00,222.80,222.84,222.80,222.83,22228
2020/01/17,15:01:00,222.83,222.85,222.81,222.82,22256
2020/01/17,15:02:00,222.82,222.89,222.82,222.89,16274
2020/01/17,15:03:00,222.89,222.92,222.88,222.90,41635
2020/01/17,15:04:00,222.90,222.90,222.84,222.87,36562
2020/01/17,15:05:00,222.87,222.89,222.84,222.85,13610
2020/01/17,15:06:00,222.85,222.85,222.82,222.85,20167
2020/01/17,15:07:00,222.85,222.85,222.83,222.83,13756
2020/01/17,15:08:00,222.83,222.84,222.72,222.72,47076
2020/01/17,15:09:00,222.72,222.72,222.58,222.63,80430
2020/01/17,15:10:00,222.63,222.67,222.62,222.66,47883
2020/01/17,15:11:00,222.67,222.69,222.64,222.64,25035
2020/01/17,15:12:00,222.63,222.64,222.56,222.56,57165
2020/01/17,15:13:00,222.56,222.57,222.53,222.55,20976
2020/01/17,15:14:00,222.55,222.64,222.55,222.62,29157
2020/01/17,15:15:00,222.62,222.70,222.62,222.69,35440
2020/01/17,15:16:00,222.69,222.74,222.69,222.74,12118
2020/01/17,15:17:00,222.74,222.78,222.70,222.77,58644
2020/01/17,15:18:00,222.76,222.81,222.75,222.76,32391
2020/01/17,15:19:00,222.76,222.80,222.72,222.73,37208
2020/01/17,15:20:00,222.73,222.77,222.72,222.77,20916
2020/01/17,15:21:00,222.76,222.76,222.73,222.73,25880
2020/01/17,15:22:00,222.73,222.77,222.73,222.74,17375
2020/01/17,15:23:00,222.74,222.76,222.73,222.75,14622
2020/01/17,15:24:00,222.76,222.78,222.75,222.77,19085
2020/01/17,15:25:00,222.77,222.77,222.71,222.77,36066
2020/01/17,15:26:00,222.77,222.81,222.73,222.81,34946
2020/01/17,15:27:00,222.81,222.86,222.80,222.85,28486
2020/01/17,15:28:00,222.85,222.87,222.84,222.85,39319
2020/01/17,15:29:00,222.85,222.86,222.83,222.84,17200
2020/01/17,15:30:00,222.84,222.89,222.84,222.87,22747
2020/01/17,15:31:00,222.87,222.96,222.86,222.94,65817
2020/01/17,15:32:00,222.94,223.03,222.94,223.02,70646
2020/01/17,15:33:00,223.02,223.05,223.01,223.03,29905
2020/01/17,15:34:00,223.03,223.05,223.02,223.05,38718
2020/01/17,15:35:00,223.05,223.05,223.00,223.01,37512
2020/01/17,15:36:00,223.01,223.01,222.97,223.00,24756
2020/01/17,15:37:00,223.00,223.02,222.99,223.01,21285
2020/01/17,15:38:00,223.01,223.01,222.98,223.00,228794
2020/01/17,15:39:00,223.01,223.02,222.99,223.02,128668
2020/01/17,15:40:00,223.01,223.01,222.91,222.92,249863
2020/01/17,15:41:00,222.92,222.95,222.87,222.95,42219
2020/01/17,15:42:00,222.94,223.04,222.93,223.04,94646
2020/01/17,15:43:00,223.03,223.08,223.01,223.06,21640
2020/01/17,15:44:00,223.06,223.07,223.04,223.05,33936
2020/01/17,15:45:00,223.05,223.06,223.01,223.03,28674
2020/01/17,15:46:00,223.02,223.08,223.02,223.07,26622
2020/01/17,15:47:00,223.07,223.10,223.05,223.10,30562
2020/01/17,15:48:00,223.10,223.10,223.07,223.09,56239
2020/01/17,15:49:00,223.09,223.13,223.05,223.13,60540
2020/01/17,15:50:00,223.12,223.14,223.08,223.10,98852
2020/01/17,15:51:00,223.11,223.21,223.07,223.11,151511
2020/01/17,15:52:00,223.11,223.14,223.10,223.14,110303
2020/01/17,15:53:00,223.14,223.20,223.14,223.19,97977
2020/01/17,15:54:00,223.19,223.22,223.19,223.21,81817
2020/01/17,15:55:00,223.21,223.43,223.21,223.43,167291
2020/01/17,15:56:00,223.43,223.46,223.36,223.37,806429
2020/01/17,15:57:00,223.41,223.49,223.41,223.48,181350
2020/01/17,15:58:00,223.49,223.56,223.47,223.49,152742
2020/01/17,15:59:00,223.47,223.49,223.39,223.45,141680
2020/01/17,16:00:00,223.36,223.46,223.35,223.38,2485641
2020/01/21,09:31:00,222.73,222.88,222.70,222.83,221017
2020/01/21,09:32:00,222.84,222.95,222.83,222.95,272983
2020/01/21,09:33:00,222.95,223.09,222.91,223.08,213653
2020/01/21,09:34:00,223.07,223.17,223.04,223.05,282971
2020/01/21,09:35:00,223.05,223.09,222.88,222.94,222324
2020/01/21,09:36:00,222.95,223.04,222.91,222.91,95511
2020/01/21,09:37:00,222.92,222.98,222.88,222.91,139289
2020/01/21,09:38:00,222.91,222.96,222.87,222.89,82197
2020/01/21,09:39:00,222.89,222.93,222.84,222.90,142240
2020/01/21,09:40:00,222.90,222.92,222.81,222.83,93437
2020/01/21,09:41:00,222.83,222.92,222.79,222.82,84535
2020/01/21,09:42:00,222.82,222.92,222.82,222.89,47938
2020/01/21,09:43:00,222.89,222.92,222.78,222.83,55351
2020/01/21,09:44:00,222.84,222.84,222.75,222.82,56378
2020/01/21,09:45:00,222.82,222.99,222.82,222.90,67387
2020/01/21,09:46:00,222.90,222.94,222.86,222.93,56394
2020/01/21,09:47:00,222.93,222.99,222.91,222.91,43333
2020/01/21,09:48:00,222.91,223.02,222.90,223.01,65650
2020/01/21,09:49:00,223.01,223.11,223.01,223.08,77518
2020/01/21,09:50:00,223.10,223.15,223.02,223.13,79675
2020/01/21,09:51:00,223.13,223.14,223.06,223.14,69265
2020/01/21,09:52:00,223.15,223.22,223.11,223.11,62149
2020/01/21,09:53:00,223.11,223.15,223.08,223.12,53754
2020/01/21,09:54:00,223.14,223.20,223.12,223.12,44692
2020/01/21,09:55:00,223.12,223.19,223.10,223.16,40351
2020/01/21,09:56:00,223.16,223.18,223.13,223.17,20372
2020/01/21,09:57:00,223.17,223.19,223.14,223.16,27170
2020/01/21,09:58:00,223.16,223.21,223.13,223.21,30404
2020/01/21,09:59:00,223.21,223.25,223.18,223.22,77074
2020/01/21,10:00:00,223.22,223.23,223.10,223.10,74640
2020/01/21,10:01:00,223.10,223.18,223.06,223.17,43917
2020/01/21,10:02:00,223.17,223.32,223.17,223.29,73271
2020/01/21,10:03:00,223.29,223.35,223.29,223.34,39131
2020/01/21,10:04:00,223.34,223.35,223.27,223.30,54375
2020/01/21,10:05:00,223.30,223.35,223.26,223.34,98361
2020/01/21,10:06:00,223.35,223.40,223.30,223.30,63047
2020/01/21,10:07:00,223.30,223.32,223.25,223.28,47718
2020/01/21,10:08:00,223.28,223.31,223.24,223.27,48714
2020/01/21,10:09:00,223.28,223.34,223.27,223.33,44339
2020/01/21,10:10:00,223.34,223.36,223.27,223.30,56376
2020/01/21,10:11:00,223.29,223.31,223.20,223.23,41572
2020/01/21,10:12:00,223.23,223.26,223.21,223.22,44279
2020/01/21,10:13:00,223.21,223.24,223.19,223.22,60374
2020/01/21,10:14:00,223.22,223.30,223.22,223.26,71784
2020/01/21,10:15:00,223.26,223.28,223.20,223.25,134538
2020/01/21,10:16:00,223.25,223.29,223.17,223.18,52374
2020/01/21,10:17:00,223.18,223.18,223.07,223.07,84664
2020/01/21,10:18:00,223.07,223.09,223.01,223.04,52182
2020/01/21,10:19:00,223.04,223.10,222.97,222.97,87065
2020/01/21,10:20:00,222.97,223.01,222.97,223.00,37016
2020/01/21,10:21:00,223.00,223.05,222.98,223.02,31386
2020/01/21,10:22:00,223.02,223.05,222.98,223.02,126599
2020/01/21,10:23:00,223.03,223.04,222.97,223.02,63604
2020/01/21,10:24:00,223.02,223.03,222.97,222.99,20753
2020/01/21,10:25:00,222.99,223.00,222.96,222.96,24996
2020/01/21,10:26:00,222.96,222.97,222.90,222.96,64829
2020/01/21,10:27:00,222.96,223.08,222.95,223.08,35712
2020/01/21,10:28:00,223.09,223.15,223.08,223.13,51783
2020/01/21,10:29:00,223.13,223.18,223.12,223.15,38037
2020/01/21,10:30:00,223.15,223.18,223.11,223.18,57949
2020/01/21,10:31:00,223.18,223.19,223.13,223.18,46093
2020/01/21,10:32:00,223.18,223.22,223.18,223.18,60856
2020/01/21,10:33:00,223.18,223.22,223.16,223.19,29368
2020/01/21,10:34:00,223.19,223.22,223.19,223.19,19475
2020/01/21,10:35:00,223.19,223.20,223.14,223.20,29080
2020/01/21,10:36:00,223.20,223.27,223.19,223.26,42362
2020/01/21,10:37:00,223.26,223.35,223.26,223.35,36924
2020/01/21,10:38:00,223.34,223.35,223.30,223.32,34462
2020/01/21,10:39:00,223.33,223.36,223.26,223.26,32816
2020/01/21,10:40:00,223.26,223.26,223.23,223.25,26417
2020/01/21,10:41:00,223.25,223.28,223.24,223.26,18108
2020/01/21,10:42:00,223.26,223.30,223.25,223.28,10112
2020/01/21,10:43:00,223.29,223.30,223.19,223.19,93204
2020/01/21,10:44:00,223.19,223.22,223.18,223.20,22257
2020/01/21,10:45:00,223.20,223.26,223.20,223.20,26542
2020/01/21,10:46:00,223.20,223.26,223.19,223.26,24295
2020/01/21,10:47:00,223.26,223.27,223.22,223.22,53139
2020/01/21,10:48:00,223.22,223.23,223.21,223.21,132752
2020/01/21,10:49:00,223.20,223.27,223.20,223.25,22484
2020/01/21,10:50:00,223.25,223.28,223.23,223.24,16580
2020/01/21,10:51:00,223.24,223.28,223.17,223.19,438724
2020/01/21,10:52:00,223.19,223.21,223.10,223.10,44140
2020/01/21,10:53:00,223.10,223.12,223.06,223.07,46272
2020/01/21,10:54:00,223.07,223.16,223.07,223.14,26120
2020/01/21,10:55:00,223.13,223.18,223.11,223.14,20706
2020/01/21,10:56:00,223.14,223.22,223.12,223.21,38676
2020/01/21,10:57:00,223.21,223.24,223.15,223.15,28838
2020/01/21,10:58:00,223.16,223.16,223.07,223.09,33321
2020/01/21,10:59:00,223.09,223.17,223.09,223.13,22512
2020/01/21,11:00:00,223.13,223.13,223.06,223.07,26143
2020/01/21,11:01:00,223.07,223.10,223.01,223.08,83998
2020/01/21,11:02:00,223.08,223.16,223.07,223.16,64454
2020/01/21,11:03:00,223.15,223.15,223.08,223.12,57321
2020/01/21,11:04:00,223.11,223.19,223.11,223.18,29964
2020/01/21,11:05:00,223.18,223.21,223.17,223.19,26904
2020/01/21,11:06:00,223.19,223.22,223.18,223.22,19872
2020/01/21,11:07:00,223.21,223.29,223.19,223.27,40156
2020/01/21,11:08:00,223.27,223.35,223.27,223.33,47553
2020/01/21,11:09:00,223.33,223.33,223.30,223.31,11964
2020/01/21,11:10:00,223.31,223.33,223.30,223.33,18828
2020/01/21,11:11:00,223.33,223.36,223.31,223.34,23977
2020/01/21,11:12:00,223.34,223.37,223.34,223.35,16231
2020/01/21,11:13:00,223.34,223.37,223.33,223.35,38051
2020/01/21,11:14:00,223.37,223.45,223.37,223.42,72098
2020/01/21,11:15:00,223.42,223.48,223.42,223.48,11993
2020/01/21,11:16:00,223.48,223.49,223.45,223.48,31930
2020/01/21,11:17:00,223.48,223.56,223.47,223.53,106695
2020/01/21,11:18:00,223.54,223.61,223.54,223.55,58485
2020/01/21,11:19:00,223.55,223.56,223.52,223.53,40558
2020/01/21,11:20:00,223.53,223.59,223.53,223.56,36400
2020/01/21,11:21:00,223.56,223.57,223.53,223.55,22754
2020/01/21,11:22:00,223.56,223.64,223.54,223.62,31019
2020/01/21,11:23:00,223.62,223.65,223.58,223.58,32616
2020/01/21,11:24:00,223.58,223.58,223.52,223.53,38965
2020/01/21,11:25:00,223.53,223.57,223.53,223.55,19293
2020/01/21,11:26:00,223.55,223.55,223.53,223.53,7847
2020/01/21,11:27:00,223.53,223.59,223.53,223.57,17453
2020/01/21,11:28:00,223.57,223.59,223.56,223.58,31917
2020/01/21,11:29:00,223.58,223.59,223.55,223.56,13236
2020/01/21,11:30:00,223.56,223.61,223.56,223.57,24274
2020/01/21,11:31:00,223.57,223.61,223.57,223.60,20892
2020/01/21,11:32:00,223.60,223.65,223.59,223.65,51728
2020/01/21,11:33:00,223.65,223.69,223.65,223.68,50637
2020/01/21,11:34:00,223.68,223.70,223.67,223.70,31591
2020/01/21,11:35:00,223.69,223.71,223.67,223.67,30533
2020/01/21,11:36:00,223.67,223.73,223.65,223.72,38388
2020/01/21,11:37:00,223.72,223.75,223.68,223.68,28016
2020/01/21,11:38:00,223.68,223.72,223.67,223.69,33109
2020/01/21,11:39:00,223.69,223.73,223.67,223.73,19272
2020/01/21,11:40:00,223.73,223.74,223.70,223.74,12758
2020/01/21,11:41:00,223.73,223.84,223.72,223.74,169270
2020/01/21,11:42:00,223.74,223.77,223.74,223.76,26602
2020/01/21,11:43:00,223.75,223.76,223.72,223.72,33369
2020/01/21,11:44:00,223.72,223.74,223.68,223.69,26793
2020/01/21,11:45:00,223.69,223.73,223.69,223.72,26084
2020/01/21,11:46:00,223.72,223.73,223.70,223.71,26484
2020/01/21,11:47:00,223.71,223.72,223.68,223.68,19297
2020/01/21,11:48:00,223.69,223.70,223.63,223.63,256079
2020/01/21,11:49:00,223.63,223.64,223.59,223.62,19832
2020/01/21,11:50:00,223.62,223.67,223.61,223.66,13141
2020/01/21,11:51:00,223.66,223.66,223.61,223.62,19859
2020/01/21,11:52:00,223.62,223.66,223.61,223.64,25305
2020/01/21,11:53:00,223.64,223.65,223.62,223.63,25781
2020/01/21,11:54:00,223.63,223.65,223.63,223.64,9435
2020/01/21,11:55:00,223.64,223.65,223.61,223.65,10267
2020/01/21,11:56:00,223.65,223.65,223.63,223.65,26265
2020/01/21,11:57:00,223.65,223.69,223.65,223.69,42877
2020/01/21,11:58:00,223.68,223.71,223.67,223.67,17899
2020/01/21,11:59:00,223.67,223.67,223.60,223.62,18786
2020/01/21,12:00:00,223.62,223.66,223.61,223.64,16607
2020/01/21,12:01:00,223.64,223.66,223.56,223.56,19739
2020/01/21,12:02:00,223.56,223.60,223.54,223.58,38723
2020/01/21,12:03:00,223.58,223.61,223.58,223.61,8186
2020/01/21,12:04:00,223.61,223.65,223.61,223.63,11166
2020/01/21,12:05:00,223.65,223.71,223.65,223.67,11215
2020/01/21,12:06:00,223.67,223.67,223.63,223.65,9362
2020/01/21,12:07:00,223.65,223.66,223.63,223.63,11875
2020/01/21,12:08:00,223.64,223.67,223.64,223.65,4427
2020/01/21,12:09:00,223.66,223.68,223.65,223.67,12801
2020/01/21,12:10:00,223.67,223.72,223.65,223.70,107847
2020/01/21,12:11:00,223.70,223.70,223.63,223.63,14470
2020/01/21,12:12:00,223.63,223.65,223.61,223.62,8665
2020/01/21,12:13:00,223.62,223.62,223.58,223.58,6711
2020/01/21,12:14:00,223.58,223.60,223.57,223.60,11995
2020/01/21,12:15:00,223.59,223.60,223.58,223.60,8623
2020/01/21,12:16:00,223.60,223.63,223.60,223.61,4847
2020/01/21,12:17:00,223.61,223.63,223.59,223.61,4481
2020/01/21,12:18:00,223.61,223.61,223.57,223.58,16091
2020/01/21,12:19:00,223.58,223.58,223.55,223.55,8170
2020/01/21,12:20:00,223.55,223.58,223.55,223.56,7316
2020/01/21,12:21:00,223.56,223.62,223.56,223.62,9508
2020/01/21,12:22:00,223.62,223.65,223.61,223.65,16662
2020/01/21,12:23:00,223.66,223.68,223.66,223.67,23837
2020/01/21,12:24:00,223.67,223.67,223.65,223.65,5004
2020/01/21,12:25:00,223.67,223.70,223.66,223.70,15425
2020/01/21,12:26:00,223.71,223.72,223.69,223.70,12031
2020/01/21,12:27:00,223.70,223.71,223.68,223.70,6383
2020/01/21,12:28:00,223.70,223.73,223.70,223.71,9458
2020/01/21,12:29:00,223.72,223.72,223.70,223.71,17070
2020/01/21,12:30:00,223.72,223.72,223.68,223.68,57274
2020/01/21,12:31:00,223.68,223.69,223.65,223.67,21156
2020/01/21,12:32:00,223.67,223.70,223.67,223.70,10742
2020/01/21,12:33:00,223.70,223.70,223.66,223.67,9781
2020/01/21,12:34:00,223.67,223.69,223.66,223.68,59638
2020/01/21,12:35:00,223.68,223.73,223.68,223.71,18336
2020/01/21,12:36:00,223.71,223.71,223.68,223.69,14493
2020/01/21,12:37:00,223.70,223.70,223.69,223.70,174071
2020/01/21,12:38:00,223.71,223.73,223.70,223.71,197533
2020/01/21,12:39:00,223.71,223.73,223.71,223.71,11623
2020/01/21,12:40:00,223.70,223.71,223.70,223.71,14922
2020/01/21,12:41:00,223.71,223.72,223.70,223.70,17754
2020/01/21,12:42:00,223.70,223.70,223.66,223.68,24346
2020/01/21,12:43:00,223.68,223.68,223.66,223.67,16800
2020/01/21,12:44:00,223.67,223.69,223.63,223.64,15845
2020/01/21,12:45:00,223.64,223.65,223.62,223.62,14179
2020/01/21,12:46:00,223.62,223.62,223.60,223.61,16476
2020/01/21,12:47:00,223.61,223.62,223.60,223.60,12228
2020/01/21,12:48:00,223.61,223.61,223.58,223.60,39691
2020/01/21,12:49:00,223.60,223.63,223.59,223.63,6424
2020/01/21,12:50:00,223.64,223.64,223.59,223.59,20184
2020/01/21,12:51:00,223.59,223.60,223.58,223.58,12896
2020/01/21,12:52:00,223.58,223.63,223.58,223.60,15230
2020/01/21,12:53:00,223.60,223.61,223.59,223.60,13555
2020/01/21,12:54:00,223.60,223.62,223.57,223.60,29624
2020/01/21,12:55:00,223.60,223.61,223.58,223.58,9662
2020/01/21,12:56:00,223.59,223.61,223.58,223.60,10946
2020/01/21,12:57:00,223.62,223.65,223.59,223.64,235219
2020/01/21,12:58:00,223.64,223.65,223.61,223.62,7699
2020/01/21,12:59:00,223.61,223.63,223.61,223.61,15948
2020/01/21,13:00:00,223.61,223.64,223.61,223.62,51357
2020/01/21,13:01:00,223.62,223.64,223.60,223.63,16661
2020/01/21,13:02:00,223.62,223.66,223.62,223.66,7351
2020/01/21,13:03:00,223.66,223.67,223.65,223.67,10548
2020/01/21,13:04:00,223.67,223.71,223.67,223.69,20621
2020/01/21,13:05:00,223.69,223.71,223.67,223.70,24372
2020/01/21,13:06:00,223.70,223.72,223.69,223.70,28266
2020/01/21,13:07:00,223.70,223.72,223.70,223.72,9969
2020/01/21,13:08:00,223.71,223.72,223.70,223.70,12704
2020/01/21,13:09:00,223.70,223.70,223.67,223.68,31847
2020/01/21,13:10:00,223.68,223.70,223.67,223.68,23583
2020/01/21,13:11:00,223.68,223.70,223.64,223.64,7272
2020/01/21,13:12:00,223.64,223.65,223.63,223.65,10407
2020/01/21,13:13:00,223.65,223.66,223.65,223.65,19371
2020/01/21,13:14:00,223.65,223.67,223.65,223.67,6428
2020/01/21,13:15:00,223.67,223.68,223.63,223.66,14201
2020/01/21,13:16:00,223.66,223.66,223.63,223.64,5925
2020/01/21,13:17:00,223.64,223.65,223.63,223.63,5158
2020/01/21,13:18:00,223.63,223.63,223.54,223.54,40524
2020/01/21,13:19:00,223.54,223.55,223.32,223.32,314095
2020/01/21,13:20:00,223.32,223.37,223.30,223.35,77681
2020/01/21,13:21:00,223.35,223.35,223.11,223.15,67337
2020/01/21,13:22:00,223.17,223.23,223.09,223.20,57506
2020/01/21,13:23:00,223.20,223.21,223.10,223.16,23554
2020/01/21,13:24:00,223.16,223.22,223.16,223.21,34134
2020/01/21,13:25:00,223.21,223.31,223.20,223.31,31510
2020/01/21,13:26:00,223.31,223.36,223.28,223.32,37915
2020/01/21,13:27:00,223.32,223.32,223.24,223.26,33457
2020/01/21,13:28:00,223.26,223.29,223.23,223.26,26208
2020/01/21,13:29:00,223.26,223.31,223.25,223.28,23478
2020/01/21,13:30:00,223.28,223.30,223.24,223.25,13543
2020/01/21,13:31:00,223.25,223.30,223.22,223.27,10122
2020/01/21,13:32:00,223.27,223.27,223.10,223.10,24489
2020/01/21,13:33:00,223.09,223.13,222.96,222.96,111496
2020/01/21,13:34:00,222.96,223.05,222.95,223.03,42055
2020/01/21,13:35:00,223.03,223.07,223.03,223.04,45956
2020/01/21,13:36:00,223.04,223.04,222.98,223.03,32625
2020/01/21,13:37:00,223.03,223.03,222.92,222.93,235312
2020/01/21,13:38:00,222.93,222.94,222.78,222.78,89814
2020/01/21,13:39:00,222.78,222.89,222.78,222.88,31503
2020/01/21,13:40:00,222.88,222.94,222.85,222.86,32104
2020/01/21,13:41:00,222.86,222.87,222.76,222.76,36098
2020/01/21,13:42:00,222.76,222.86,222.73,222.86,48628
2020/01/21,13:43:00,222.85,222.89,222.84,222.89,12985
2020/01/21,13:44:00,222.89,222.98,222.89,222.98,30573
2020/01/21,13:45:00,222.98,222.99,222.93,222.98,18464
2020/01/21,13:46:00,222.98,223.03,222.95,223.00,39874
2020/01/21,13:47:00,223.00,223.00,222.92,222.95,19793
2020/01/21,13:48:00,222.95,223.02,222.95,223.00,54450
2020/01/21,13:49:00,222.99,223.03,222.96,222.96,22256
2020/01/21,13:50:00,222.96,223.00,222.94,222.95,12977
2020/01/21,13:51:00,222.95,223.01,222.93,222.94,14786
2020/01/21,13:52:00,222.94,223.00,222.94,222.98,16143
2020/01/21,13:53:00,222.97,222.97,222.79,222.81,49010
2020/01/21,13:54:00,222.81,222.82,222.70,222.75,47688
2020/01/21,13:55:00,222.75,222.85,222.75,222.82,35983
2020/01/21,13:56:00,222.82,222.91,222.79,222.91,27204
2020/01/21,13:57:00,222.91,222.92,222.87,222.87,15071
2020/01/21,13:58:00,222.86,222.89,222.85,222.88,24141
2020/01/21,13:59:00,222.88,222.90,222.82,222.82,47943
2020/01/21,14:00:00,222.82,222.87,222.74,222.79,86460
2020/01/21,14:01:00,222.79,222.81,222.72,222.73,32633
2020/01/21,14:02:00,222.72,222.79,222.66,222.70,94879
2020/01/21,14:03:00,222.70,222.86,222.70,222.83,88227
2020/01/21,14:04:00,222.83,222.89,222.81,222.86,48594
2020/01/21,14:05:00,222.86,222.98,222.86,222.97,28274
2020/01/21,14:06:00,222.97,222.97,222.92,222.92,29746
2020/01/21,14:07:00,222.91,222.91,222.81,222.88,52082
2020/01/21,14:08:00,222.88,222.95,222.88,222.92,78714
2020/01/21,14:09:00,222.92,222.93,222.87,222.89,16082
2020/01/21,14:10:00,222.90,223.03,222.90,223.03,41540
2020/01/21,14:11:00,223.02,223.08,223.02,223.05,63061
2020/01/21,14:12:00,223.05,223.08,223.03,223.06,29627
2020/01/21,14:13:00,223.06,223.12,223.06,223.09,27401
2020/01/21,14:14:00,223.09,223.15,223.09,223.12,118470
2020/01/21,14:15:00,223.12,223.14,223.10,223.13,72388
2020/01/21,14:16:00,223.12,223.12,223.04,223.10,69877
2020/01/21,14:17:00,223.10,223.15,223.10,223.15,32055
2020/01/21,14:18:00,223.15,223.18,223.13,223.16,10304
2020/01/21,14:19:00,223.16,223.20,223.16,223.19,258779
2020/01/21,14:20:00,223.19,223.19,223.11,223.11,23970
2020/01/21,14:21:00,223.11,223.15,223.06,223.06,22602
2020/01/21,14:22:00,223.05,223.09,223.04,223.05,11576
2020/01/21,14:23:00,223.06,223.06,223.01,223.01,10048
2020/01/21,14:24:00,223.01,223.05,222.97,223.05,35865
2020/01/21,14:25:00,223.05,223.06,222.98,222.98,12624
2020/01/21,14:26:00,222.98,223.01,222.96,222.97,18714
2020/01/21,14:27:00,222.97,223.00,222.95,222.96,8811
2020/01/21,14:28:00,222.96,223.03,222.94,222.97,33768
2020/01/21,14:29:00,222.97,223.00,222.95,222.97,35767
2020/01/21,14:30:00,222.97,223.02,222.95,222.99,31160
2020/01/21,14:31:00,222.99,223.03,222.95,223.01,20118
2020/01/21,14:32:00,223.02,223.03,223.00,223.02,13572
2020/01/21,14:33:00,223.02,223.02,222.96,222.98,17296
2020/01/21,14:34:00,222.99,222.99,222.88,222.95,18424
2020/01/21,14:35:00,222.95,222.96,222.91,222.91,26642
2020/01/21,14:36:00,222.91,222.93,222.80,222.81,45698
2020/01/21,14:37:00,222.81,222.90,222.79,222.90,21650
2020/01/21,14:38:00,222.91,222.97,222.91,222.97,32310
2020/01/21,14:39:00,222.97,222.99,222.93,222.95,16229
2020/01/21,14:40:00,222.96,223.03,222.96,223.03,11592
2020/01/21,14:41:00,223.02,223.04,222.96,222.99,21209
2020/01/21,14:42:00,222.98,223.05,222.98,223.05,66445
2020/01/21,14:43:00,223.04,223.04,222.96,222.97,33649
2020/01/21,14:44:00,222.97,223.02,222.97,223.01,57651
2020/01/21,14:45:00,223.01,223.03,222.99,223.01,99789
2020/01/21,14:46:00,223.01,223.02,222.98,223.02,106871
2020/01/21,14:47:00,223.02,223.03,222.96,222.97,26033
2020/01/21,14:48:00,222.97,223.02,222.95,222.99,8429
2020/01/21,14:49:00,222.99,223.01,222.84,222.84,25810
2020/01/21,14:50:00,222.83,222.96,222.83,222.95,39804
2020/01/21,14:51:00,222.95,222.95,222.86,222.91,22137
2020/01/21,14:52:00,222.93,222.94,222.88,222.90,44596
2020/01/21,14:53:00,222.90,222.94,222.88,222.89,13578
2020/01/21,14:54:00,222.89,222.97,222.88,222.97,32276
2020/01/21,14:55:00,222.98,223.04,222.94,223.04,19484
2020/01/21,14:56:00,223.04,223.04,223.00,223.03,29182
2020/01/21,14:57:00,223.03,223.09,223.02,223.09,23729
2020/01/21,14:58:00,223.09,223.15,223.08,223.12,38106
2020/01/21,14:59:00,223.12,223.15,223.09,223.12,30904
2020/01/21,15:00:00,223.12,223.15,223.12,223.14,9163
2020/01/21,15:01:00,223.14,223.19,223.13,223.19,35982
2020/01/21,15:02:00,223.19,223.25,223.19,223.22,51117
2020/01/21,15:03:00,223.24,223.24,223.19,223.23,36945
2020/01/21,15:04:00,223.23,223.27,223.21,223.26,31890
2020/01/21,15:05:00,223.26,223.39,223.26,223.36,96551
2020/01/21,15:06:00,223.36,223.37,223.32,223.33,15680
2020/01/21,15:07:00,223.33,223.36,223.30,223.33,20167
2020/01/21,15:08:00,223.34,223.38,223.34,223.34,8656
2020/01/21,15:09:00,223.34,223.39,223.32,223.38,24187
2020/01/21,15:10:00,223.38,223.45,223.36,223.40,82525
2020/01/21,15:11:00,223.41,223.48,223.40,223.47,14095
2020/01/21,15:12:00,223.47,223.47,223.42,223.47,30363
2020/01/21,15:13:00,223.47,223.50,223.43,223.44,20164
2020/01/21,15:14:00,223.45,223.48,223.44,223.48,12529
2020/01/21,15:15:00,223.48,223.50,223.45,223.46,15426
2020/01/21,15:16:00,223.46,223.47,223.43,223.44,20969
2020/01/21,15:17:00,223.44,223.48,223.43,223.46,14227
2020/01/21,15:18:00,223.46,223.47,223.43,223.45,20052
2020/01/21,15:19:00,223.46,223.52,223.46,223.49,21775
2020/01/21,15:20:00,223.49,223.50,223.42,223.43,32690
2020/01/21,15:21:00,223.43,223.45,223.36,223.39,67430
2020/01/21,15:22:00,223.39,223.42,223.38,223.40,27287
2020/01/21,15:23:00,223.41,223.43,223.39,223.42,11866
2020/01/21,15:24:00,223.43,223.47,223.40,223.47,12743
2020/01/21,15:25:00,223.46,223.50,223.44,223.49,18101
2020/01/21,15:26:00,223.49,223.49,223.43,223.43,16406
2020/01/21,15:27:00,223.43,223.43,223.39,223.41,30480
2020/01/21,15:28:00,223.41,223.49,223.41,223.48,15127
2020/01/21,15:29:00,223.48,223.48,223.44,223.44,15687
2020/01/21,15:30:00,223.44,223.49,223.42,223.48,22504
2020/01/21,15:31:00,223.46,223.54,223.45,223.53,40302
2020/01/21,15:32:00,223.53,223.62,223.53,223.62,38452
2020/01/21,15:33:00,223.62,223.63,223.56,223.60,29469
2020/01/21,15:34:00,223.60,223.60,223.46,223.47,78033
2020/01/21,15:35:00,223.47,223.52,223.39,223.39,57190
2020/01/21,15:36:00,223.40,223.42,223.29,223.30,117799
2020/01/21,15:37:00,223.30,223.37,223.30,223.34,15949
2020/01/21,15:38:00,223.34,223.41,223.34,223.37,27760
2020/01/21,15:39:00,223.37,223.40,223.33,223.33,11572
2020/01/21,15:40:00,223.32,223.33,223.26,223.32,73116
2020/01/21,15:41:00,223.31,223.34,223.25,223.28,39057
2020/01/21,15:42:00,223.27,223.31,223.25,223.30,28215
2020/01/21,15:43:00,223.31,223.32,223.27,223.28,29095
2020/01/21,15:44:00,223.28,223.32,223.27,223.31,15846
2020/01/21,15:45:00,223.32,223.39,223.31,223.36,36458
2020/01/21,15:46:00,223.37,223.39,223.33,223.38,26017
2020/01/21,15:47:00,223.38,223.41,223.32,223.33,52698
2020/01/21,15:48:00,223.33,223.36,223.30,223.32,45915
2020/01/21,15:49:00,223.32,223.34,223.27,223.32,24599
2020/01/21,15:50:00,223.32,223.35,223.16,223.17,75557
2020/01/21,15:51:00,223.17,223.28,223.10,223.21,107971
2020/01/21,15:52:00,223.21,223.22,223.17,223.21,29817
2020/01/21,15:53:00,223.20,223.32,223.20,223.30,79133
2020/01/21,15:54:00,223.31,223.32,223.23,223.26,38903
2020/01/21,15:55:00,223.26,223.26,223.12,223.13,86997
2020/01/21,15:56:00,223.14,223.34,223.14,223.28,131785
2020/01/21,15:57:00,223.28,223.34,223.28,223.32,95972
2020/01/21,15:58:00,223.32,223.32,223.22,223.23,68630
2020/01/21,15:59:00,223.23,223.31,223.22,223.26,94498
2020/01/21,16:00:00,223.32,223.36,223.27,223.28,867829
2020/01/22,09:31:00,224.38,224.45,224.21,224.21,138824
2020/01/22,09:32:00,224.20,224.28,224.11,224.22,131386
2020/01/22,09:33:00,224.22,224.40,224.22,224.31,163531
2020/01/22,09:34:00,224.32,224.40,224.23,224.33,99368
2020/01/22,09:35:00,224.33,224.45,224.32,224.36,119047
2020/01/22,09:36:00,224.36,224.51,224.34,224.50,89909
2020/01/22,09:37:00,224.50,224.58,224.50,224.54,94477
2020/01/22,09:38:00,224.54,224.57,224.48,224.51,85236
2020/01/22,09:39:00,224.52,224.60,224.52,224.58,48488
2020/01/22,09:40:00,224.58,224.69,224.57,224.67,181520
2020/01/22,09:41:00,224.67,224.77,224.64,224.76,82824
2020/01/22,09:42:00,224.76,224.81,224.73,224.76,63367
2020/01/22,09:43:00,224.77,224.84,224.74,224.81,127538
2020/01/22,09:44:00,224.81,224.82,224.74,224.74,92420
2020/01/22,09:45:00,224.74,224.75,224.64,224.68,81079
2020/01/22,09:46:00,224.68,224.74,224.62,224.62,101942
2020/01/22,09:47:00,224.62,224.67,224.56,224.67,213943
2020/01/22,09:48:00,224.67,224.73,224.65,224.71,55041
2020/01/22,09:49:00,224.71,224.77,224.65,224.65,115982
2020/01/22,09:50:00,224.66,224.70,224.65,224.68,18461
2020/01/22,09:51:00,224.68,224.70,224.62,224.64,72189
2020/01/22,09:52:00,224.64,224.65,224.53,224.56,136023
2020/01/22,09:53:00,224.56,224.68,224.56,224.64,46857
2020/01/22,09:54:00,224.64,224.69,224.62,224.66,35881
2020/01/22,09:55:00,224.66,224.68,224.63,224.66,131903
2020/01/22,09:56:00,224.66,224.76,224.65,224.75,36137
2020/01/22,09:57:00,224.76,224.79,224.74,224.75,37367
2020/01/22,09:58:00,224.75,224.81,224.74,224.81,29298
2020/01/22,09:59:00,224.81,224.82,224.78,224.81,31114
2020/01/22,10:00:00,224.81,224.90,224.79,224.80,101783
2020/01/22,10:01:00,224.80,224.89,224.80,224.84,38652
2020/01/22,10:02:00,224.83,224.88,224.76,224.80,62844
2020/01/22,10:03:00,224.81,224.85,224.76,224.85,40568
2020/01/22,10:04:00,224.83,224.83,224.79,224.81,16493
2020/01/22,10:05:00,224.81,224.81,224.72,224.72,32045
2020/01/22,10:06:00,224.71,224.72,224.59,224.61,73133
2020/01/22,10:07:00,224.61,224.62,224.45,224.56,93531
2020/01/22,10:08:00,224.56,224.61,224.55,224.58,54837
2020/01/22,10:09:00,224.57,224.66,224.53,224.63,68439
2020/01/22,10:10:00,224.63,224.69,224.63,224.65,57731
2020/01/22,10:11:00,224.65,224.69,224.63,224.63,77363
2020/01/22,10:12:00,224.63,224.70,224.62,224.64,106755
2020/01/22,10:13:00,224.64,224.71,224.58,224.71,84567
2020/01/22,10:14:00,224.71,224.74,224.67,224.72,59100
2020/01/22,10:15:00,224.72,224.74,224.66,224.66,253683
2020/01/22,10:16:00,224.65,224.65,224.58,224.59,72639
2020/01/22,10:17:00,224.59,224.63,224.54,224.57,71465
2020/01/22,10:18:00,224.57,224.66,224.57,224.59,40308
2020/01/22,10:19:00,224.59,224.68,224.59,224.68,31064
2020/01/22,10:20:00,224.69,224.72,224.61,224.72,272076
2020/01/22,10:21:00,224.73,224.73,224.64,224.66,46473
2020/01/22,10:22:00,224.66,224.73,224.65,224.73,25371
2020/01/22,10:23:00,224.73,224.78,224.73,224.75,30906
2020/01/22,10:24:00,224.75,224.79,224.74,224.78,16571
2020/01/22,10:25:00,224.78,224.79,224.76,224.77,15325
2020/01/22,10:26:00,224.76,224.79,224.73,224.78,16399
2020/01/22,10:27:00,224.78,224.90,224.78,224.87,43050
2020/01/22,10:28:00,224.87,224.94,224.86,224.92,18497
2020/01/22,10:29:00,224.92,224.94,224.88,224.88,32462
2020/01/22,10:30:00,224.88,224.90,224.86,224.89,30842
2020/01/22,10:31:00,224.89,224.92,224.88,224.92,17252
2020/01/22,10:32:00,224.92,224.93,224.87,224.90,50947
2020/01/22,10:33:00,224.90,224.91,224.86,224.90,33851
2020/01/22,10:34:00,224.90,224.91,224.87,224.91,225370
2020/01/22,10:35:00,224.91,224.91,224.86,224.89,16167
2020/01/22,10:36:00,224.91,224.93,224.89,224.92,33567
2020/01/22,10:37:00,224.93,224.97,224.87,224.95,66720
2020/01/22,10:38:00,224.95,224.98,224.94,224.96,23314
2020/01/22,10:39:00,224.97,224.99,224.95,224.95,38663
2020/01/22,10:40:00,224.95,225.00,224.94,225.00,20065
2020/01/22,10:41:00,225.00,225.05,224.99,224.99,99140
2020/01/22,10:42:00,224.99,225.07,224.99,225.05,31014
2020/01/22,10:43:00,225.05,225.09,225.03,225.07,32651
2020/01/22,10:44:00,225.07,225.15,225.07,225.10,74773
2020/01/22,10:45:00,225.10,225.14,225.07,225.07,36707
2020/01/22,10:46:00,225.09,225.13,225.06,225.10,41272
2020/01/22,10:47:00,225.10,225.12,225.10,225.11,27140
2020/01/22,10:48:00,225.11,225.14,225.09,225.10,33311
2020/01/22,10:49:00,225.09,225.12,225.02,225.03,75829
2020/01/22,10:50:00,225.03,225.04,224.91,224.91,104440
2020/01/22,10:51:00,224.92,224.93,224.85,224.90,93769
2020/01/22,10:52:00,224.90,225.00,224.90,224.95,36238
2020/01/22,10:53:00,224.95,224.96,224.87,224.90,38256
2020/01/22,10:54:00,224.90,224.94,224.88,224.91,27798
2020/01/22,10:55:00,224.91,224.93,224.88,224.89,20092
2020/01/22,10:56:00,224.89,224.93,224.83,224.88,36225
2020/01/22,10:57:00,224.88,224.91,224.87,224.88,16649
2020/01/22,10:58:00,224.88,224.89,224.84,224.87,19966
2020/01/22,10:59:00,224.87,224.87,224.83,224.85,16934
2020/01/22,11:00:00,224.83,224.84,224.73,224.75,251948
2020/01/22,11:01:00,224.75,224.78,224.68,224.71,50947
2020/01/22,11:02:00,224.71,224.74,224.68,224.71,53879
2020/01/22,11:03:00,224.71,224.76,224.68,224.70,41734
2020/01/22,11:04:00,224.70,224.72,224.63,224.69,45569
2020/01/22,11:05:00,224.69,224.70,224.62,224.63,23346
2020/01/22,11:06:00,224.63,224.66,224.57,224.65,49436
2020/01/22,11:07:00,224.64,224.70,224.62,224.67,27225
2020/01/22,11:08:00,224.67,224.68,224.55,224.58,51525
2020/01/22,11:09:00,224.58,224.63,224.56,224.61,29308
2020/01/22,11:10:00,224.61,224.69,224.61,224.69,33445
2020/01/22,11:11:00,224.70,224.72,224.69,224.71,238868
2020/01/22,11:12:00,224.71,224.71,224.65,224.70,13062
2020/01/22,11:13:00,224.70,224.70,224.59,224.62,32720
2020/01/22,11:14:00,224.62,224.62,224.41,224.47,134441
2020/01/22,11:15:00,224.47,224.48,224.31,224.33,117055
2020/01/22,11:16:00,224.32,224.42,224.30,224.35,78568
2020/01/22,11:17:00,224.35,224.38,224.30,224.35,37212
2020/01/22,11:18:00,224.35,224.45,224.35,224.43,22370
2020/01/22,11:19:00,224.43,224.50,224.39,224.50,28287
2020/01/22,11:20:00,224.50,224.50,224.43,224.45,38737
2020/01/22,11:21:00,224.44,224.45,224.40,224.43,60942
2020/01/22,11:22:00,224.43,224.44,224.35,224.38,31334
2020/01/22,11:23:00,224.38,224.43,224.38,224.43,10618
2020/01/22,11:24:00,224.43,224.54,224.43,224.54,197112
2020/01/22,11:25:00,224.55,224.58,224.52,224.53,34785
2020/01/22,11:26:00,224.52,224.57,224.50,224.57,19077
2020/01/22,11:27:00,224.57,224.57,224.50,224.54,32249
2020/01/22,11:28:00,224.54,224.56,224.52,224.55,20237
2020/01/22,11:29:00,224.55,224.59,224.52,224.57,32451
2020/01/22,11:30:00,224.57,224.57,224.53,224.55,25202
2020/01/22,11:31:00,224.55,224.66,224.54,224.66,50486
2020/01/22,11:32:00,224.66,224.68,224.63,224.65,26880
2020/01/22,11:33:00,224.65,224.68,224.64,224.64,14416
2020/01/22,11:34:00,224.64,224.73,224.62,224.73,24560
2020/01/22,11:35:00,224.73,224.80,224.73,224.78,154563
2020/01/22,11:36:00,224.78,224.84,224.77,224.81,71161
2020/01/22,11:37:00,224.81,224.81,224.74,224.77,76020
2020/01/22,11:38:00,224.77,224.77,224.72,224.74,48346
2020/01/22,11:39:00,224.74,224.77,224.73,224.74,14447
2020/01/22,11:40:00,224.74,224.76,224.73,224.74,6235
2020/01/22,11:41:00,224.74,224.78,224.72,224.74,73944
2020/01/22,11:42:00,224.76,224.79,224.76,224.77,19622
2020/01/22,11:43:00,224.77,224.79,224.71,224.73,22867
2020/01/22,11:44:00,224.74,224.76,224.72,224.74,10857
2020/01/22,11:45:00,224.74,224.74,224.68,224.70,37880
2020/01/22,11:46:00,224.71,224.71,224.67,224.70,15680
2020/01/22,11:47:00,224.69,224.70,224.67,224.67,10843
2020/01/22,11:48:00,224.67,224.68,224.65,224.67,8052
2020/01/22,11:49:00,224.67,224.72,224.67,224.67,19084
2020/01/22,11:50:00,224.67,224.69,224.60,224.60,32663
2020/01/22,11:51:00,224.60,224.63,224.52,224.62,47725
2020/01/22,11:52:00,224.62,224.68,224.62,224.68,14532
2020/01/22,11:53:00,224.69,224.73,224.68,224.73,20342
2020/01/22,11:54:00,224.73,224.74,224.71,224.72,20171
2020/01/22,11:55:00,224.72,224.72,224.64,224.67,36040
2020/01/22,11:56:00,224.67,224.69,224.63,224.63,16266
2020/01/22,11:57:00,224.63,224.63,224.55,224.58,35154
2020/01/22,11:58:00,224.57,224.57,224.46,224.49,38069
2020/01/22,11:59:00,224.49,224.58,224.49,224.55,14315
2020/01/22,12:00:00,224.55,224.60,224.51,224.60,8790
2020/01/22,12:01:00,224.60,224.66,224.57,224.58,18644
2020/01/22,12:02:00,224.58,224.61,224.52,224.55,19680
2020/01/22,12:03:00,224.56,224.59,224.50,224.50,12940
2020/01/22,12:04:00,224.50,224.56,224.49,224.51,14793
2020/01/22,12:05:00,224.53,224.56,224.50,224.52,10858
2020/01/22,12:06:00,224.53,224.56,224.52,224.53,7422
2020/01/22,12:07:00,224.53,224.53,224.49,224.53,19552
2020/01/22,12:08:00,224.53,224.55,224.50,224.55,10808
2020/01/22,12:09:00,224.55,224.63,224.55,224.57,45406
2020/01/22,12:10:00,224.57,224.59,224.54,224.58,6492
2020/01/22,12:11:00,224.58,224.64,224.58,224.61,31849
2020/01/22,12:12:00,224.62,224.66,224.60,224.65,13000
2020/01/22,12:13:00,224.64,224.66,224.62,224.63,14387
2020/01/22,12:14:00,224.63,224.63,224.53,224.55,17601
2020/01/22,12:15:00,224.55,224.56,224.39,224.40,109216
2020/01/22,12:16:00,224.40,224.51,224.40,224.48,43599
2020/01/22,12:17:00,224.48,224.54,224.48,224.54,26264
2020/01/22,12:18:00,224.55,224.60,224.53,224.59,53729
2020/01/22,12:19:00,224.59,224.63,224.57,224.57,15733
2020/01/22,12:20:00,224.57,224.57,224.43,224.43,46531
2020/01/22,12:21:00,224.43,224.50,224.43,224.47,32354
2020/01/22,12:22:00,224.47,224.47,224.32,224.35,90071
2020/01/22,12:23:00,224.35,224.41,224.35,224.38,22554
2020/01/22,12:24:00,224.38,224.44,224.38,224.44,17649
2020/01/22,12:25:00,224.45,224.47,224.43,224.45,9505
2020/01/22,12:26:00,224.45,224.45,224.33,224.39,57913
2020/01/22,12:27:00,224.39,224.39,224.33,224.33,21585
2020/01/22,12:28:00,224.33,224.42,224.33,224.40,9567
2020/01/22,12:29:00,224.40,224.41,224.37,224.39,7316
2020/01/22,12:30:00,224.40,224.44,224.38,224.44,15824
2020/01/22,12:31:00,224.44,224.49,224.42,224.47,7254
2020/01/22,12:32:00,224.49,224.55,224.48,224.54,25323
2020/01/22,12:33:00,224.54,224.58,224.53,224.55,269926
2020/01/22,12:34:00,224.55,224.59,224.55,224.57,10118
2020/01/22,12:35:00,224.57,224.63,224.57,224.63,18830
2020/01/22,12:36:00,224.63,224.64,224.57,224.59,39044
2020/01/22,12:37:00,224.60,224.62,224.59,224.60,10498
2020/01/22,12:38:00,224.60,224.61,224.57,224.59,14293
2020/01/22,12:39:00,224.59,224.59,224.56,224.58,21945
2020/01/22,12:40:00,224.58,224.58,224.56,224.58,4277
2020/01/22,12:41:00,224.58,224.60,224.56,224.59,6450
2020/01/22,12:42:00,224.59,224.76,224.59,224.72,111926
2020/01/22,12:43:00,224.73,224.74,224.71,224.71,13386
2020/01/22,12:44:00,224.71,224.71,224.65,224.69,27168
2020/01/22,12:45:00,224.69,224.71,224.63,224.65,41982
2020/01/22,12:46:00,224.65,224.72,224.65,224.72,13859
2020/01/22,12:47:00,224.72,224.76,224.71,224.73,18457
2020/01/22,12:48:00,224.73,224.76,224.70,224.76,29999
2020/01/22,12:49:00,224.75,224.77,224.72,224.76,15686
2020/01/22,12:50:00,224.76,224.76,224.72,224.73,18313
2020/01/22,12:51:00,224.74,224.75,224.73,224.74,8511
2020/01/22,12:52:00,224.74,224.75,224.72,224.73,6462
2020/01/22,12:53:00,224.73,224.74,224.69,224.73,36165
2020/01/22,12:54:00,224.73,224.76,224.69,224.75,4763
2020/01/22,12:55:00,224.76,224.81,224.75,224.79,59154
2020/01/22,12:56:00,224.79,224.80,224.76,224.77,5969
2020/01/22,12:57:00,224.77,224.80,224.77,224.78,33167
2020/01/22,12:58:00,224.79,224.80,224.78,224.80,13245
2020/01/22,12:59:00,224.80,224.83,224.80,224.80,68821
2020/01/22,13:00:00,224.81,224.83,224.80,224.81,35590
2020/01/22,13:01:00,224.81,224.83,224.75,224.77,17479
2020/01/22,13:02:00,224.77,224.80,224.76,224.80,98654
2020/01/22,13:03:00,224.80,224.80,224.76,224.78,50197
2020/01/22,13:04:00,224.79,224.80,224.72,224.73,23886
2020/01/22,13:05:00,224.73,224.76,224.73,224.75,17713
2020/01/22,13:06:00,224.75,224.80,224.75,224.80,23518
2020/01/22,13:07:00,224.80,224.81,224.77,224.80,13104
2020/01/22,13:08:00,224.79,224.83,224.76,224.77,15714
2020/01/22,13:09:00,224.77,224.84,224.77,224.84,21783
2020/01/22,13:10:00,224.84,224.85,224.81,224.85,12329
2020/01/22,13:11:00,224.84,224.85,224.76,224.76,36663
2020/01/22,13:12:00,224.76,224.77,224.71,224.76,19225
2020/01/22,13:13:00,224.77,224.79,224.75,224.79,9760
2020/01/22,13:14:00,224.79,224.82,224.75,224.82,15048
2020/01/22,13:15:00,224.82,224.89,224.82,224.87,31917
2020/01/22,13:16:00,224.87,224.90,224.84,224.86,25114
2020/01/22,13:17:00,224.86,224.94,224.85,224.93,31151
2020/01/22,13:18:00,224.93,224.97,224.91,224.95,35966
2020/01/22,13:19:00,224.95,224.97,224.92,224.92,22292
2020/01/22,13:20:00,224.92,224.94,224.92,224.93,15002
2020/01/22,13:21:00,224.93,224.94,224.89,224.91,26888
2020/01/22,13:22:00,224.91,224.92,224.88,224.91,10902
2020/01/22,13:23:00,224.91,224.92,224.90,224.90,16366
2020/01/22,13:24:00,224.90,224.92,224.89,224.92,15346
2020/01/22,13:25:00,224.92,224.94,224.87,224.89,31957
2020/01/22,13:26:00,224.89,224.91,224.88,224.90,13710
2020/01/22,13:27:00,224.90,224.92,224.89,224.90,8377
2020/01/22,13:28:00,224.90,224.94,224.90,224.93,20345
2020/01/22,13:29:00,224.93,224.93,224.87,224.88,68726
2020/01/22,13:30:00,224.88,224.89,224.88,224.89,60639
2020/01/22,13:31:00,224.89,224.90,224.83,224.84,48471
2020/01/22,13:32:00,224.84,224.86,224.83,224.84,29151
2020/01/22,13:33:00,224.84,224.87,224.83,224.87,10628
2020/01/22,13:34:00,224.87,224.89,224.87,224.89,22106
2020/01/22,13:35:00,224.89,224.90,224.88,224.88,11618
2020/01/22,13:36:00,224.88,224.93,224.87,224.90,15871
2020/01/22,13:37:00,224.90,224.93,224.90,224.92,17600
2020/01/22,13:38:00,224.92,224.94,224.91,224.93,11394
2020/01/22,13:39:00,224.93,224.93,224.87,224.90,18653
2020/01/22,13:40:00,224.90,224.91,224.89,224.90,13661
2020/01/22,13:41:00,224.90,224.90,224.87,224.87,14337
2020/01/22,13:42:00,224.87,224.89,224.86,224.89,11773
2020/01/22,13:43:00,224.89,224.90,224.88,224.90,14514
2020/01/22,13:44:00,224.90,224.91,224.88,224.89,22329
2020/01/22,13:45:00,224.89,224.89,224.83,224.84,33569
2020/01/22,13:46:00,224.84,224.86,224.80,224.81,42243
2020/01/22,13:47:00,224.81,224.85,224.78,224.84,70392
2020/01/22,13:48:00,224.84,224.88,224.84,224.87,44498
2020/01/22,13:49:00,224.88,224.92,224.87,224.88,13079
2020/01/22,13:50:00,224.87,224.87,224.84,224.84,54984
2020/01/22,13:51:00,224.85,224.85,224.76,224.78,44957
2020/01/22,13:52:00,224.78,224.80,224.74,224.75,27657
2020/01/22,13:53:00,224.75,224.76,224.71,224.71,23069
2020/01/22,13:54:00,224.72,224.75,224.71,224.72,33235
2020/01/22,13:55:00,224.72,224.74,224.70,224.71,7857
2020/01/22,13:56:00,224.72,224.74,224.67,224.68,28896
2020/01/22,13:57:00,224.68,224.68,224.61,224.64,38941
2020/01/22,13:58:00,224.64,224.64,224.60,224.60,12324
2020/01/22,13:59:00,224.60,224.60,224.57,224.59,16961
2020/01/22,14:00:00,224.59,224.59,224.52,224.53,86326
2020/01/22,14:01:00,224.53,224.59,224.52,224.58,24753
2020/01/22,14:02:00,224.58,224.65,224.57,224.63,28180
2020/01/22,14:03:00,224.64,224.66,224.62,224.66,13676
2020/01/22,14:04:00,224.66,224.66,224.61,224.62,8849
2020/01/22,14:05:00,224.62,224.66,224.62,224.65,15406
2020/01/22,14:06:00,224.65,224.72,224.64,224.71,64609
2020/01/22,14:07:00,224.71,224.73,224.71,224.73,13142
2020/01/22,14:08:00,224.73,224.74,224.71,224.71,16696
2020/01/22,14:09:00,224.71,224.71,224.67,224.71,28284
2020/01/22,14:10:00,224.70,224.71,224.69,224.70,5614
2020/01/22,14:11:00,224.70,224.72,224.70,224.70,21664
2020/01/22,14:12:00,224.69,224.69,224.65,224.67,26511
2020/01/22,14:13:00,224.67,224.69,224.65,224.68,15347
2020/01/22,14:14:00,224.68,224.70,224.67,224.69,14737
2020/01/22,14:15:00,224.69,224.69,224.66,224.68,12794
2020/01/22,14:16:00,224.68,224.68,224.62,224.66,21962
2020/01/22,14:17:00,224.66,224.67,224.57,224.58,35998
2020/01/22,14:18:00,224.57,224.61,224.56,224.61,35997
2020/01/22,14:19:00,224.62,224.63,224.55,224.56,20187
2020/01/22,14:20:00,224.56,224.57,224.54,224.55,10244
2020/01/22,14:21:00,224.55,224.59,224.55,224.59,20790
2020/01/22,14:22:00,224.59,224.60,224.57,224.58,19915
2020/01/22,14:23:00,224.58,224.59,224.56,224.57,15874
2020/01/22,14:24:00,224.57,224.58,224.54,224.56,5844
2020/01/22,14:25:00,224.56,224.61,224.56,224.59,42016
2020/01/22,14:26:00,224.59,224.60,224.51,224.52,23364
2020/01/22,14:27:00,224.52,224.55,224.51,224.53,15970
2020/01/22,14:28:00,224.53,224.53,224.49,224.52,26143
2020/01/22,14:29:00,224.52,224.56,224.50,224.54,18307
2020/01/22,14:30:00,224.54,224.55,224.53,224.53,15418
2020/01/22,14:31:00,224.53,224.54,224.44,224.49,21450
2020/01/22,14:32:00,224.49,224.52,224.48,224.51,11317
2020/01/22,14:33:00,224.51,224.54,224.51,224.53,24139
2020/01/22,14:34:00,224.53,224.58,224.53,224.55,14134
2020/01/22,14:35:00,224.55,224.58,224.54,224.54,9851
2020/01/22,14:36:00,224.54,224.56,224.51,224.55,28593
2020/01/22,14:37:00,224.55,224.58,224.55,224.56,21539
2020/01/22,14:38:00,224.56,224.57,224.54,224.55,27197
2020/01/22,14:39:00,224.55,224.57,224.53,224.56,13008
2020/01/22,14:40:00,224.56,224.56,224.52,224.54,18953
2020/01/22,14:41:00,224.54,224.55,224.49,224.52,44492
2020/01/22,14:42:00,224.52,224.54,224.46,224.46,28229
2020/01/22,14:43:00,224.46,224.46,224.42,224.43,18416
2020/01/22,14:44:00,224.42,224.46,224.40,224.43,14850
2020/01/22,14:45:00,224.43,224.45,224.43,224.44,13065
2020/01/22,14:46:00,224.43,224.44,224.40,224.40,13867
2020/01/22,14:47:00,224.40,224.49,224.40,224.48,30259
2020/01/22,14:48:00,224.48,224.49,224.44,224.46,16138
2020/01/22,14:49:00,224.46,224.50,224.45,224.47,16616
2020/01/22,14:50:00,224.46,224.47,224.43,224.46,38119
2020/01/22,14:51:00,224.46,224.50,224.46,224.50,22955
2020/01/22,14:52:00,224.50,224.52,224.49,224.50,9206
2020/01/22,14:53:00,224.51,224.59,224.51,224.55,52108
2020/01/22,14:54:00,224.55,224.57,224.51,224.53,25486
2020/01/22,14:55:00,224.53,224.59,224.52,224.57,41123
2020/01/22,14:56:00,224.57,224.58,224.54,224.57,22846
2020/01/22,14:57:00,224.58,224.59,224.54,224.58,21578
2020/01/22,14:58:00,224.58,224.59,224.55,224.56,15118
2020/01/22,14:59:00,224.56,224.57,224.55,224.56,28452
2020/01/22,15:00:00,224.56,224.57,224.52,224.53,37118
2020/01/22,15:01:00,224.52,224.53,224.45,224.47,34090
2020/01/22,15:02:00,224.46,224.48,224.38,224.39,34839
2020/01/22,15:03:00,224.38,224.43,224.35,224.39,73939
2020/01/22,15:04:00,224.38,224.39,224.32,224.34,35282
2020/01/22,15:05:00,224.33,224.34,224.25,224.25,42583
2020/01/22,15:06:00,224.25,224.31,224.22,224.23,81228
2020/01/22,15:07:00,224.23,224.23,224.10,224.19,175147
2020/01/22,15:08:00,224.19,224.33,224.19,224.32,51503
2020/01/22,15:09:00,224.33,224.35,224.31,224.32,37208
2020/01/22,15:10:00,224.32,224.35,224.31,224.31,28237
2020/01/22,15:11:00,224.31,224.33,224.29,224.29,21898
2020/01/22,15:12:00,224.29,224.29,224.21,224.24,37158
2020/01/22,15:13:00,224.24,224.30,224.24,224.25,19123
2020/01/22,15:14:00,224.26,224.26,224.15,224.19,19038
2020/01/22,15:15:00,224.19,224.19,224.09,224.10,71107
2020/01/22,15:16:00,224.09,224.15,224.00,224.01,62242
2020/01/22,15:17:00,224.01,224.03,223.94,223.95,68288
2020/01/22,15:18:00,223.95,223.97,223.89,223.89,81530
2020/01/22,15:19:00,223.89,224.00,223.88,223.99,32806
2020/01/22,15:20:00,223.99,224.04,223.96,224.03,34729
2020/01/22,15:21:00,224.03,224.03,223.88,223.95,264949
2020/01/22,15:22:00,223.95,223.96,223.83,223.85,48184
2020/01/22,15:23:00,223.84,223.85,223.71,223.78,76359
2020/01/22,15:24:00,223.78,223.81,223.64,223.66,63378
2020/01/22,15:25:00,223.65,223.70,223.59,223.68,91071
2020/01/22,15:26:00,223.66,223.77,223.60,223.76,68914
2020/01/22,15:27:00,223.76,223.80,223.74,223.80,29237
2020/01/22,15:28:00,223.80,223.89,223.77,223.87,54997
2020/01/22,15:29:00,223.87,223.88,223.82,223.83,26428
2020/01/22,15:30:00,223.83,223.88,223.82,223.83,44874
2020/01/22,15:31:00,223.83,223.98,223.82,223.96,71424
2020/01/22,15:32:00,223.96,224.07,223.96,224.06,95077
2020/01/22,15:33:00,224.06,224.07,223.98,224.04,40841
2020/01/22,15:34:00,224.04,224.05,224.00,224.05,26026
2020/01/22,15:35:00,224.05,224.09,224.01,224.03,60422
2020/01/22,15:36:00,224.03,224.11,224.00,224.10,55224
2020/01/22,15:37:00,224.11,224.14,224.06,224.13,40130
2020/01/22,15:38:00,224.13,224.17,224.10,224.14,41894
2020/01/22,15:39:00,224.13,224.15,224.10,224.11,40557
2020/01/22,15:40:00,224.11,224.12,224.04,224.07,43393
2020/01/22,15:41:00,224.08,224.09,224.04,224.09,38759
2020/01/22,15:42:00,224.08,224.12,224.08,224.08,27678
2020/01/22,15:43:00,224.07,224.07,223.94,223.95,40105
2020/01/22,15:44:00,223.95,223.96,223.90,223.95,85261
2020/01/22,15:45:00,223.94,223.98,223.84,223.87,52784
2020/01/22,15:46:00,223.88,223.98,223.82,223.96,57676
2020/01/22,15:47:00,223.96,224.02,223.95,224.00,99922
2020/01/22,15:48:00,224.01,224.04,223.96,224.03,53022
2020/01/22,15:49:00,224.04,224.15,224.04,224.14,66919
2020/01/22,15:50:00,224.14,224.15,223.97,224.06,77407
2020/01/22,15:51:00,224.08,224.12,223.91,223.95,98851
2020/01/22,15:52:00,223.95,224.03,223.90,224.00,76589
2020/01/22,15:53:00,223.99,224.09,223.99,224.06,34485
2020/01/22,15:54:00,224.06,224.07,224.00,224.03,95533
2020/01/22,15:55:00,224.03,224.12,223.87,223.93,178475
2020/01/22,15:56:00,223.93,224.02,223.90,223.90,77614
2020/01/22,15:57:00,223.90,223.97,223.89,223.94,54962
2020/01/22,15:58:00,223.95,223.98,223.84,223.88,85393
2020/01/22,15:59:00,223.88,223.95,223.88,223.89,117352
2020/01/22,16:00:00,223.87,223.98,223.82,223.87,395191
2020/01/23,09:31:00,223.71,223.90,223.62,223.69,436416
2020/01/23,09:32:00,223.70,223.72,223.41,223.44,176295
2020/01/23,09:33:00,223.44,223.44,223.10,223.16,333173
2020/01/23,09:34:00,223.17,223.18,222.96,223.09,234004
2020/01/23,09:35:00,223.08,223.19,223.02,223.06,128734
2020/01/23,09:36:00,223.03,223.03,222.70,222.88,153427
2020/01/23,09:37:00,222.87,222.94,222.76,222.89,140474
2020/01/23,09:38:00,222.89,223.00,222.80,222.90,122050
2020/01/23,09:39:00,222.90,223.08,222.83,223.08,104752
2020/01/23,09:40:00,223.09,223.20,222.94,223.14,147206
2020/01/23,09:41:00,223.14,223.27,223.10,223.20,481729
2020/01/23,09:42:00,223.20,223.27,223.10,223.12,422712
2020/01/23,09:43:00,223.11,223.12,222.94,222.98,268687
2020/01/23,09:44:00,222.98,222.98,222.84,222.93,156553
2020/01/23,09:45:00,222.93,223.16,222.84,222.88,63081
2020/01/23,09:46:00,222.88,223.05,222.86,223.04,63027
2020/01/23,09:47:00,223.04,223.22,223.04,223.21,85269
2020/01/23,09:48:00,223.21,223.26,223.16,223.26,54254
2020/01/23,09:49:00,223.26,223.31,223.23,223.25,71804
2020/01/23,09:50:00,223.25,223.27,223.15,223.22,70436
2020/01/23,09:51:00,223.22,223.33,223.19,223.33,58186
2020/01/23,09:52:00,223.33,223.36,223.28,223.34,38685
2020/01/23,09:53:00,223.33,223.39,223.26,223.28,103991
2020/01/23,09:54:00,223.28,223.28,223.11,223.17,80738
2020/01/23,09:55:00,223.19,223.35,223.17,223.35,58448
2020/01/23,09:56:00,223.35,223.41,223.30,223.35,48787
2020/01/23,09:57:00,223.35,223.43,223.35,223.35,33999
2020/01/23,09:58:00,223.35,223.44,223.28,223.43,50872
2020/01/23,09:59:00,223.43,223.54,223.40,223.54,85362
2020/01/23,10:00:00,223.54,223.61,223.49,223.61,78538
2020/01/23,10:01:00,223.61,223.62,223.52,223.54,34058
2020/01/23,10:02:00,223.54,223.56,223.51,223.52,52487
2020/01/23,10:03:00,223.53,223.57,223.52,223.53,62209
2020/01/23,10:04:00,223.53,223.59,223.49,223.51,73676
2020/01/23,10:05:00,223.50,223.54,223.47,223.49,56641
2020/01/23,10:06:00,223.49,223.73,223.49,223.71,89775
2020/01/23,10:07:00,223.71,223.79,223.71,223.77,116403
2020/01/23,10:08:00,223.77,223.90,223.76,223.89,110843
2020/01/23,10:09:00,223.89,223.94,223.79,223.83,165803
2020/01/23,10:10:00,223.83,223.87,223.75,223.80,123668
2020/01/23,10:11:00,223.80,223.89,223.79,223.84,61085
2020/01/23,10:12:00,223.84,223.84,223.76,223.77,109549
2020/01/23,10:13:00,223.75,223.88,223.75,223.81,63456
2020/01/23,10:14:00,223.81,223.89,223.79,223.86,27572
2020/01/23,10:15:00,223.86,223.94,223.85,223.93,56309
2020/01/23,10:16:00,223.93,223.94,223.85,223.86,71398
2020/01/23,10:17:00,223.87,223.91,223.83,223.83,60827
2020/01/23,10:18:00,223.84,223.89,223.80,223.85,94359
2020/01/23,10:19:00,223.85,223.89,223.79,223.82,94108
2020/01/23,10:20:00,223.82,223.91,223.82,223.88,83915
2020/01/23,10:21:00,223.89,223.94,223.73,223.76,113241
2020/01/23,10:22:00,223.75,223.78,223.70,223.70,54295
2020/01/23,10:23:00,223.70,223.78,223.69,223.74,48716
2020/01/23,10:24:00,223.74,223.74,223.64,223.70,122218
2020/01/23,10:25:00,223.70,223.81,223.70,223.77,45617
2020/01/23,10:26:00,223.78,223.89,223.78,223.84,40756
2020/01/23,10:27:00,223.84,223.86,223.75,223.75,23745
2020/01/23,10:28:00,223.75,223.84,223.75,223.83,283266
2020/01/23,10:29:00,223.82,223.93,223.82,223.91,36906
2020/01/23,10:30:00,223.91,224.04,223.89,223.99,76600
2020/01/23,10:31:00,223.99,224.09,223.99,224.06,105600
2020/01/23,10:32:00,224.04,224.22,224.04,224.20,103068
2020/01/23,10:33:00,224.20,224.22,224.16,224.19,84856
2020/01/23,10:34:00,224.19,224.22,224.12,224.12,27299
2020/01/23,10:35:00,224.12,224.16,224.07,224.10,83278
2020/01/23,10:36:00,224.10,224.13,224.09,224.10,27818
2020/01/23,10:37:00,224.10,224.17,224.08,224.13,28998
2020/01/23,10:38:00,224.13,224.15,224.02,224.04,30298
2020/01/23,10:39:00,224.04,224.04,223.98,224.00,32499
2020/01/23,10:40:00,224.00,224.01,223.94,223.96,30096
2020/01/23,10:41:00,223.96,224.02,223.91,224.02,35236
2020/01/23,10:42:00,224.03,224.08,224.02,224.06,31710
2020/01/23,10:43:00,224.06,224.07,223.99,224.06,13321
2020/01/23,10:44:00,224.06,224.13,224.02,224.04,25689
2020/01/23,10:45:00,224.04,224.05,223.92,223.92,40081
2020/01/23,10:46:00,223.92,223.95,223.84,223.86,75341
2020/01/23,10:47:00,223.86,223.88,223.80,223.82,45754
2020/01/23,10:48:00,223.82,223.85,223.67,223.69,75109
2020/01/23,10:49:00,223.69,223.74,223.64,223.67,42811
2020/01/23,10:50:00,223.68,223.81,223.68,223.73,28338
2020/01/23,10:51:00,223.73,223.79,223.70,223.77,27738
2020/01/23,10:52:00,223.77,223.85,223.77,223.80,11674
2020/01/23,10:53:00,223.80,223.87,223.80,223.83,10323
2020/01/23,10:54:00,223.83,223.87,223.77,223.78,20233
2020/01/23,10:55:00,223.78,223.79,223.62,223.63,31032
2020/01/23,10:56:00,223.62,223.66,223.53,223.60,77668
2020/01/23,10:57:00,223.59,223.63,223.56,223.61,63826
2020/01/23,10:58:00,223.62,223.63,223.60,223.62,260259
2020/01/23,10:59:00,223.62,223.64,223.56,223.56,258201
2020/01/23,11:00:00,223.56,223.65,223.51,223.63,58127
2020/01/23,11:01:00,223.61,223.71,223.54,223.67,65832
2020/01/23,11:02:00,223.68,223.68,223.43,223.46,81017
2020/01/23,11:03:00,223.47,223.54,223.43,223.45,1459531
2020/01/23,11:04:00,223.45,223.55,223.45,223.54,51684
2020/01/23,11:05:00,223.54,223.59,223.53,223.58,15970
2020/01/23,11:06:00,223.58,223.58,223.49,223.53,36119
2020/01/23,11:07:00,223.53,223.55,223.46,223.49,22310
2020/01/23,11:08:00,223.49,223.54,223.48,223.48,24588
2020/01/23,11:09:00,223.48,223.52,223.48,223.52,64425
2020/01/23,11:10:00,223.53,223.55,223.43,223.45,228721
2020/01/23,11:11:00,223.46,223.55,223.43,223.49,33690
2020/01/23,11:12:00,223.49,223.50,223.34,223.37,36789
2020/01/23,11:13:00,223.37,223.46,223.33,223.45,31521
2020/01/23,11:14:00,223.45,223.45,223.37,223.44,18334
2020/01/23,11:15:00,223.44,223.55,223.43,223.54,240897
2020/01/23,11:16:00,223.54,223.60,223.53,223.57,44882
2020/01/23,11:17:00,223.58,223.58,223.49,223.54,25342
2020/01/23,11:18:00,223.54,223.69,223.54,223.64,32697
2020/01/23,11:19:00,223.64,223.66,223.51,223.57,123339
2020/01/23,11:20:00,223.57,223.59,223.54,223.56,11318
2020/01/23,11:21:00,223.56,223.56,223.49,223.52,15665
2020/01/23,11:22:00,223.52,223.66,223.52,223.65,21778
2020/01/23,11:23:00,223.65,223.65,223.58,223.63,46379
2020/01/23,11:24:00,223.63,223.65,223.54,223.55,18958
2020/01/23,11:25:00,223.55,223.56,223.45,223.50,13858
2020/01/23,11:26:00,223.50,223.50,223.40,223.40,18063
2020/01/23,11:27:00,223.41,223.44,223.30,223.34,66284
2020/01/23,11:28:00,223.36,223.39,223.29,223.37,36749
2020/01/23,11:29:00,223.37,223.39,223.33,223.34,24824
2020/01/23,11:30:00,223.34,223.37,223.30,223.31,24492
2020/01/23,11:31:00,223.31,223.45,223.28,223.39,60081
2020/01/23,11:32:00,223.39,223.46,223.38,223.39,71330
2020/01/23,11:33:00,223.39,223.46,223.34,223.42,139288
2020/01/23,11:34:00,223.41,223.49,223.39,223.43,19952
2020/01/23,11:35:00,223.43,223.50,223.43,223.50,32429
2020/01/23,11:36:00,223.50,223.61,223.50,223.60,53751
2020/01/23,11:37:00,223.60,223.66,223.60,223.66,48548
2020/01/23,11:38:00,223.66,223.69,223.65,223.65,9767
2020/01/23,11:39:00,223.65,223.72,223.63,223.72,66649
2020/01/23,11:40:00,223.72,223.78,223.71,223.73,107335
2020/01/23,11:41:00,223.73,223.73,223.69,223.70,47064
2020/01/23,11:42:00,223.70,223.75,223.70,223.72,43278
2020/01/23,11:43:00,223.72,223.76,223.71,223.72,42500
2020/01/23,11:44:00,223.72,223.75,223.59,223.60,49260
2020/01/23,11:45:00,223.60,223.64,223.57,223.61,29925
2020/01/23,11:46:00,223.61,223.62,223.57,223.59,37032
2020/01/23,11:47:00,223.60,223.62,223.51,223.51,22415
2020/01/23,11:48:00,223.49,223.60,223.49,223.56,56742
2020/01/23,11:49:00,223.56,223.59,223.48,223.48,24697
2020/01/23,11:50:00,223.50,223.51,223.47,223.50,7477
2020/01/23,11:51:00,223.50,223.54,223.46,223.49,32681
2020/01/23,11:52:00,223.49,223.49,223.35,223.37,33674
2020/01/23,11:53:00,223.37,223.51,223.37,223.47,28253
2020/01/23,11:54:00,223.47,223.58,223.47,223.53,26720
2020/01/23,11:55:00,223.53,223.65,223.51,223.62,23183
2020/01/23,11:56:00,223.62,223.67,223.60,223.66,16359
2020/01/23,11:57:00,223.66,223.66,223.61,223.65,13225
2020/01/23,11:58:00,223.65,223.65,223.57,223.59,17103
2020/01/23,11:59:00,223.59,223.64,223.58,223.62,23631
2020/01/23,12:00:00,223.63,223.72,223.63,223.68,34652
2020/01/23,12:01:00,223.68,223.73,223.65,223.67,11799
2020/01/23,12:02:00,223.65,223.67,223.58,223.60,18403
2020/01/23,12:03:00,223.60,223.63,223.56,223.58,23964
2020/01/23,12:04:00,223.58,223.58,223.53,223.57,13470
2020/01/23,12:05:00,223.58,223.66,223.58,223.61,21627
2020/01/23,12:06:00,223.61,223.66,223.59,223.65,29012
2020/01/23,12:07:00,223.65,223.73,223.65,223.70,30146
2020/01/23,12:08:00,223.70,223.82,223.70,223.81,52202
2020/01/23,12:09:00,223.81,223.84,223.79,223.84,41540
2020/01/23,12:10:00,223.84,223.85,223.80,223.83,22047
2020/01/23,12:11:00,223.83,223.87,223.80,223.85,33475
2020/01/23,12:12:00,223.85,223.86,223.83,223.85,32722
2020/01/23,12:13:00,223.85,223.92,223.85,223.89,42515
2020/01/23,12:14:00,223.89,223.92,223.84,223.91,130743
2020/01/23,12:15:00,223.91,223.95,223.86,223.93,36523
2020/01/23,12:16:00,223.92,223.94,223.86,223.94,34762
2020/01/23,12:17:00,223.94,223.96,223.90,223.95,18886
2020/01/23,12:18:00,223.94,223.96,223.91,223.92,19914
2020/01/23,12:19:00,223.92,223.93,223.89,223.92,29813
2020/01/23,12:20:00,223.92,223.95,223.84,223.86,15918
2020/01/23,12:21:00,223.86,223.98,223.86,223.96,77433
2020/01/23,12:22:00,223.96,223.96,223.93,223.95,20881
2020/01/23,12:23:00,223.95,223.98,223.92,223.98,15464
2020/01/23,12:24:00,223.98,223.98,223.94,223.97,20958
2020/01/23,12:25:00,223.97,223.99,223.96,223.97,16200
2020/01/23,12:26:00,223.96,223.96,223.93,223.94,12985
2020/01/23,12:27:00,223.95,223.95,223.89,223.89,25452
2020/01/23,12:28:00,223.89,223.93,223.89,223.92,31651
2020/01/23,12:29:00,223.92,223.98,223.92,223.98,14383
2020/01/23,12:30:00,223.98,224.00,223.94,223.95,88543
2020/01/23,12:31:00,223.95,224.01,223.95,224.01,47024
2020/01/23,12:32:00,224.01,224.02,223.98,224.00,20219
2020/01/23,12:33:00,223.99,223.99,223.95,223.97,16259
2020/01/23,12:34:00,223.97,224.00,223.95,224.00,7333
2020/01/23,12:35:00,224.00,224.00,223.91,223.93,26035
2020/01/23,12:36:00,223.94,223.96,223.88,223.90,16393
2020/01/23,12:37:00,223.90,223.90,223.84,223.84,10751
2020/01/23,12:38:00,223.84,223.86,223.80,223.81,26228
2020/01/23,12:39:00,223.81,223.81,223.77,223.79,19190
2020/01/23,12:40:00,223.77,223.79,223.71,223.72,24731
2020/01/23,12:41:00,223.71,223.76,223.69,223.72,16520
2020/01/23,12:42:00,223.72,223.77,223.72,223.76,15424
2020/01/23,12:43:00,223.76,223.78,223.73,223.73,20175
2020/01/23,12:44:00,223.75,223.76,223.70,223.74,9991
2020/01/23,12:45:00,223.74,223.75,223.72,223.73,3800
2020/01/23,12:46:00,223.73,223.82,223.73,223.81,12952
2020/01/23,12:47:00,223.81,223.81,223.79,223.81,308704
2020/01/23,12:48:00,223.80,223.83,223.78,223.80,7249
2020/01/23,12:49:00,223.80,223.84,223.80,223.83,5151
2020/01/23,12:50:00,223.83,223.84,223.81,223.83,29026
2020/01/23,12:51:00,223.84,223.84,223.81,223.82,49310
2020/01/23,12:52:00,223.82,223.82,223.76,223.77,10251
2020/01/23,12:53:00,223.77,223.85,223.77,223.85,11472
2020/01/23,12:54:00,223.84,223.91,223.83,223.88,7765
2020/01/23,12:55:00,223.89,223.89,223.79,223.83,16816
2020/01/23,12:56:00,223.83,223.83,223.72,223.75,19562
2020/01/23,12:57:00,223.73,223.74,223.66,223.67,14435
2020/01/23,12:58:00,223.67,223.67,223.58,223.60,49837
2020/01/23,12:59:00,223.59,223.64,223.58,223.58,4927
2020/01/23,13:00:00,223.57,223.63,223.56,223.62,25088
2020/01/23,13:01:00,223.62,223.67,223.57,223.57,25387
2020/01/23,13:02:00,223.57,223.57,223.51,223.53,26638
2020/01/23,13:03:00,223.53,223.57,223.53,223.56,32590
2020/01/23,13:04:00,223.56,223.62,223.56,223.60,24912
2020/01/23,13:05:00,223.60,223.61,223.57,223.59,5320
2020/01/23,13:06:00,223.59,223.60,223.58,223.60,13411
2020/01/23,13:07:00,223.60,223.63,223.57,223.61,5784
2020/01/23,13:08:00,223.61,223.61,223.57,223.57,210068
2020/01/23,13:09:00,223.57,223.61,223.55,223.57,13067
2020/01/23,13:10:00,223.55,223.57,223.54,223.56,7135
2020/01/23,13:11:00,223.56,223.63,223.55,223.60,9060
2020/01/23,13:12:00,223.61,223.66,223.61,223.62,10439
2020/01/23,13:13:00,223.62,223.62,223.57,223.58,11725
2020/01/23,13:14:00,223.58,223.60,223.57,223.58,6702
2020/01/23,13:15:00,223.58,223.63,223.57,223.62,6954
2020/01/23,13:16:00,223.62,223.62,223.56,223.58,11986
2020/01/23,13:17:00,223.58,223.60,223.57,223.60,19348
2020/01/23,13:18:00,223.60,223.62,223.58,223.60,14114
2020/01/23,13:19:00,223.60,223.60,223.56,223.59,8409
2020/01/23,13:20:00,223.59,223.71,223.59,223.69,29089
2020/01/23,13:21:00,223.69,223.73,223.69,223.73,8910
2020/01/23,13:22:00,223.73,223.78,223.72,223.78,11079
2020/01/23,13:23:00,223.79,223.79,223.72,223.76,26277
2020/01/23,13:24:00,223.76,223.91,223.72,223.91,68782
2020/01/23,13:25:00,223.91,224.08,223.91,224.06,135444
2020/01/23,13:26:00,224.06,224.11,223.96,223.96,69065
2020/01/23,13:27:00,223.96,223.99,223.93,223.98,32991
2020/01/23,13:28:00,223.98,223.99,223.94,223.96,28442
2020/01/23,13:29:00,223.96,223.98,223.88,223.88,25593
2020/01/23,13:30:00,223.88,223.90,223.76,223.78,78509
2020/01/23,13:31:00,223.78,223.83,223.77,223.79,27706
2020/01/23,13:32:00,223.79,223.82,223.78,223.80,19244
2020/01/23,13:33:00,223.80,223.88,223.79,223.88,19260
2020/01/23,13:34:00,223.87,223.87,223.84,223.87,9397
2020/01/23,13:35:00,223.87,223.90,223.86,223.88,7753
2020/01/23,13:36:00,223.88,223.90,223.86,223.88,4481
2020/01/23,13:37:00,223.88,223.92,223.85,223.85,11829
2020/01/23,13:38:00,223.85,223.88,223.83,223.84,7452
2020/01/23,13:39:00,223.84,223.89,223.84,223.86,9880
2020/01/23,13:40:00,223.86,223.88,223.84,223.85,22574
2020/01/23,13:41:00,223.85,223.89,223.85,223.88,6768
2020/01/23,13:42:00,223.88,223.92,223.88,223.90,9378
2020/01/23,13:43:00,223.90,223.95,223.88,223.95,6508
2020/01/23,13:44:00,223.95,224.02,223.95,224.01,40427
2020/01/23,13:45:00,224.01,224.07,224.01,224.03,46997
2020/01/23,13:46:00,224.03,224.12,224.02,224.12,28438
2020/01/23,13:47:00,224.12,224.16,224.11,224.13,29431
2020/01/23,13:48:00,224.12,224.12,224.10,224.10,637451
2020/01/23,13:49:00,224.10,224.13,224.07,224.08,19913
2020/01/23,13:50:00,224.07,224.10,224.05,224.10,6290
2020/01/23,13:51:00,224.11,224.15,224.10,224.14,10991
2020/01/23,13:52:00,224.15,224.18,224.14,224.15,39066
2020/01/23,13:53:00,224.15,224.18,224.15,224.16,21916
2020/01/23,13:54:00,224.16,224.20,224.14,224.15,42798
2020/01/23,13:55:00,224.15,224.16,224.09,224.09,34162
2020/01/23,13:56:00,224.09,224.15,224.09,224.13,19558
2020/01/23,13:57:00,224.13,224.14,224.10,224.10,30369
2020/01/23,13:58:00,224.11,224.14,224.06,224.07,15472
2020/01/23,13:59:00,224.06,224.08,224.05,224.06,11669
2020/01/23,14:00:00,224.05,224.15,224.05,224.15,26603
2020/01/23,14:01:00,224.15,224.20,224.13,224.17,49091
2020/01/23,14:02:00,224.18,224.20,224.18,224.20,12937
2020/01/23,14:03:00,224.20,224.33,224.20,224.30,79132
2020/01/23,14:04:00,224.30,224.30,224.23,224.25,14959
2020/01/23,14:05:00,224.25,224.25,224.20,224.25,16159
2020/01/23,14:06:00,224.25,224.27,224.14,224.15,28004
2020/01/23,14:07:00,224.16,224.17,224.11,224.11,49171
2020/01/23,14:08:00,224.11,224.15,224.09,224.13,10962
2020/01/23,14:09:00,224.13,224.23,224.11,224.22,22982
2020/01/23,14:10:00,224.22,224.25,224.20,224.24,14933
2020/01/23,14:11:00,224.24,224.32,224.24,224.27,33188
2020/01/23,14:12:00,224.27,224.27,224.17,224.17,15682
2020/01/23,14:13:00,224.18,224.24,224.18,224.22,9654
2020/01/23,14:14:00,224.22,224.22,224.13,224.16,39523
2020/01/23,14:15:00,224.16,224.24,224.16,224.24,9188
2020/01/23,14:16:00,224.24,224.25,224.18,224.24,15528
2020/01/23,14:17:00,224.24,224.25,224.22,224.23,8547
2020/01/23,14:18:00,224.23,224.26,224.23,224.25,17509
2020/01/23,14:19:00,224.25,224.36,224.24,224.32,62920
2020/01/23,14:20:00,224.32,224.43,224.32,224.37,48457
2020/01/23,14:21:00,224.37,224.41,224.37,224.41,26969
2020/01/23,14:22:00,224.42,224.42,224.36,224.37,26607
2020/01/23,14:23:00,224.37,224.37,224.31,224.34,17959
2020/01/23,14:24:00,224.34,224.39,224.34,224.35,11400
2020/01/23,14:25:00,224.35,224.39,224.33,224.35,9962
2020/01/23,14:26:00,224.35,224.35,224.29,224.29,18319
2020/01/23,14:27:00,224.29,224.29,224.24,224.25,322948
2020/01/23,14:28:00,224.26,224.27,224.22,224.23,10188
2020/01/23,14:29:00,224.23,224.27,224.23,224.25,13539
2020/01/23,14:30:00,224.27,224.29,224.25,224.27,8536
2020/01/23,14:31:00,224.27,224.35,224.27,224.32,28102
2020/01/23,14:32:00,224.32,224.43,224.32,224.41,196877
2020/01/23,14:33:00,224.41,224.41,224.36,224.36,45757
2020/01/23,14:34:00,224.37,224.38,224.34,224.38,31184
2020/01/23,14:35:00,224.38,224.39,224.31,224.33,26917
2020/01/23,14:36:00,224.33,224.36,224.32,224.35,32900
2020/01/23,14:37:00,224.35,224.39,224.34,224.36,7507
2020/01/23,14:38:00,224.35,224.35,224.31,224.34,14314
2020/01/23,14:39:00,224.34,224.35,224.32,224.35,11554
2020/01/23,14:40:00,224.35,224.35,224.27,224.33,15235
2020/01/23,14:41:00,224.32,224.33,224.25,224.27,15840
2020/01/23,14:42:00,224.26,224.28,224.24,224.26,13639
2020/01/23,14:43:00,224.26,224.27,224.24,224.25,12245
2020/01/23,14:44:00,224.25,224.26,224.23,224.26,7345
2020/01/23,14:45:00,224.27,224.32,224.27,224.31,19229
2020/01/23,14:46:00,224.30,224.33,224.29,224.32,12391
2020/01/23,14:47:00,224.31,224.31,224.27,224.28,13496
2020/01/23,14:48:00,224.27,224.27,224.20,224.21,30359
2020/01/23,14:49:00,224.21,224.22,224.19,224.20,32736
2020/01/23,14:50:00,224.21,224.21,224.17,224.18,35919
2020/01/23,14:51:00,224.18,224.27,224.18,224.27,42153
2020/01/23,14:52:00,224.27,224.28,224.24,224.25,18896
2020/01/23,14:53:00,224.24,224.31,224.24,224.30,11439
2020/01/23,14:54:00,224.30,224.35,224.30,224.30,20757
2020/01/23,14:55:00,224.30,224.37,224.27,224.27,22899
2020/01/23,14:56:00,224.27,224.34,224.26,224.33,10921
2020/01/23,14:57:00,224.33,224.36,224.32,224.35,13607
2020/01/23,14:58:00,224.35,224.40,224.33,224.39,35702
2020/01/23,14:59:00,224.39,224.42,224.37,224.39,9180
2020/01/23,15:00:00,224.39,224.50,224.39,224.49,51720
2020/01/23,15:01:00,224.50,224.54,224.44,224.48,252746
2020/01/23,15:02:00,224.47,224.50,224.46,224.48,9550
2020/01/23,15:03:00,224.48,224.52,224.48,224.51,8375
2020/01/23,15:04:00,224.51,224.53,224.48,224.49,22568
2020/01/23,15:05:00,224.49,224.49,224.40,224.41,26279
2020/01/23,15:06:00,224.41,224.44,224.27,224.27,48690
2020/01/23,15:07:00,224.28,224.40,224.27,224.40,25156
2020/01/23,15:08:00,224.40,224.46,224.40,224.45,24861
2020/01/23,15:09:00,224.46,224.48,224.43,224.44,14739
2020/01/23,15:10:00,224.45,224.45,224.39,224.41,15468
2020/01/23,15:11:00,224.41,224.41,224.33,224.34,28722
2020/01/23,15:12:00,224.34,224.37,224.31,224.36,24279
2020/01/23,15:13:00,224.37,224.40,224.35,224.36,18281
2020/01/23,15:14:00,224.36,224.41,224.34,224.38,10159
2020/01/23,15:15:00,224.38,224.43,224.35,224.38,59531
2020/01/23,15:16:00,224.38,224.41,224.35,224.36,15381
2020/01/23,15:17:00,224.37,224.44,224.34,224.41,37518
2020/01/23,15:18:00,224.42,224.42,224.35,224.37,94562
2020/01/23,15:19:00,224.38,224.45,224.38,224.40,35420
2020/01/23,15:20:00,224.40,224.42,224.37,224.39,17793
2020/01/23,15:21:00,224.39,224.42,224.37,224.38,19673
2020/01/23,15:22:00,224.37,224.41,224.37,224.41,19111
2020/01/23,15:23:00,224.41,224.45,224.40,224.42,39051
2020/01/23,15:24:00,224.42,224.48,224.42,224.47,28119
2020/01/23,15:25:00,224.47,224.47,224.42,224.44,31511
2020/01/23,15:26:00,224.44,224.44,224.32,224.35,45540
2020/01/23,15:27:00,224.35,224.37,224.29,224.36,26297
2020/01/23,15:28:00,224.36,224.42,224.35,224.42,17187
2020/01/23,15:29:00,224.42,224.48,224.42,224.47,235434
2020/01/23,15:30:00,224.47,224.57,224.47,224.51,45454
2020/01/23,15:31:00,224.51,224.55,224.44,224.55,34640
2020/01/23,15:32:00,224.55,224.58,224.51,224.54,46249
2020/01/23,15:33:00,224.55,224.61,224.55,224.58,536936
2020/01/23,15:34:00,224.58,224.63,224.48,224.54,61378
2020/01/23,15:35:00,224.54,224.58,224.53,224.55,24849
2020/01/23,15:36:00,224.55,224.55,224.50,224.50,15046
2020/01/23,15:37:00,224.51,224.56,224.51,224.52,23497
2020/01/23,15:38:00,224.52,224.54,224.50,224.51,24160
2020/01/23,15:39:00,224.51,224.52,224.47,224.47,37260
2020/01/23,15:40:00,224.47,224.50,224.44,224.48,34995
2020/01/23,15:41:00,224.47,224.52,224.45,224.48,405022
2020/01/23,15:42:00,224.48,224.48,224.38,224.38,56097
2020/01/23,15:43:00,224.38,224.41,224.37,224.40,52311
2020/01/23,15:44:00,224.41,224.50,224.40,224.48,29470
2020/01/23,15:45:00,224.48,224.51,224.46,224.48,225745
2020/01/23,15:46:00,224.48,224.61,224.48,224.60,261752
2020/01/23,15:47:00,224.60,224.65,224.59,224.64,55304
2020/01/23,15:48:00,224.64,224.66,224.60,224.61,30365
2020/01/23,15:49:00,224.61,224.61,224.55,224.58,86230
2020/01/23,15:50:00,224.58,224.64,224.56,224.59,84305
2020/01/23,15:51:00,224.59,224.69,224.47,224.48,143161
2020/01/23,15:52:00,224.48,224.52,224.48,224.48,45614
2020/01/23,15:53:00,224.49,224.49,224.37,224.41,47576
2020/01/23,15:54:00,224.40,224.56,224.40,224.56,117843
2020/01/23,15:55:00,224.56,224.62,224.50,224.50,110425
2020/01/23,15:56:00,224.50,224.57,224.50,224.56,628751
2020/01/23,15:57:00,224.56,224.56,224.51,224.52,147272
2020/01/23,15:58:00,224.52,224.54,224.45,224.45,133188
2020/01/23,15:59:00,224.45,224.51,224.45,224.50,146895
2020/01/23,16:00:00,224.50,224.61,224.49,224.59,523823
2020/01/24,09:31:00,225.62,225.74,225.59,225.73,118734
2020/01/24,09:32:00,225.72,225.88,225.61,225.87,115747
2020/01/24,09:33:00,225.87,225.88,225.56,225.62,109382
2020/01/24,09:34:00,225.62,225.70,225.56,225.63,80366
2020/01/24,09:35:00,225.63,225.63,225.38,225.42,140961
2020/01/24,09:36:00,225.42,225.63,225.37,225.55,497012
2020/01/24,09:37:00,225.55,225.65,225.49,225.61,60844
2020/01/24,09:38:00,225.61,225.64,225.49,225.54,46057
2020/01/24,09:39:00,225.54,225.64,225.51,225.56,111384
2020/01/24,09:40:00,225.56,225.59,225.44,225.55,36547
2020/01/24,09:41:00,225.55,225.61,225.48,225.48,34945
2020/01/24,09:42:00,225.49,225.59,225.46,225.51,102517
2020/01/24,09:43:00,225.50,225.64,225.49,225.64,57679
2020/01/24,09:44:00,225.64,225.64,225.60,225.64,40409
2020/01/24,09:45:00,225.64,225.65,225.58,225.62,28632
2020/01/24,09:46:00,225.61,225.61,225.48,225.52,108056
2020/01/24,09:47:00,225.50,225.51,225.43,225.44,28430
2020/01/24,09:48:00,225.45,225.49,225.30,225.30,89512
2020/01/24,09:49:00,225.30,225.39,225.28,225.34,35884
2020/01/24,09:50:00,225.33,225.43,225.32,225.37,83739
2020/01/24,09:51:00,225.37,225.51,225.35,225.50,78839
2020/01/24,09:52:00,225.50,225.50,225.42,225.45,75615
2020/01/24,09:53:00,225.45,225.57,225.45,225.52,55851
2020/01/24,09:54:00,225.52,225.54,225.39,225.40,37465
2020/01/24,09:55:00,225.40,225.40,225.23,225.35,99177
2020/01/24,09:56:00,225.35,225.47,225.29,225.46,55690
2020/01/24,09:57:00,225.46,225.52,225.45,225.49,202531
2020/01/24,09:58:00,225.49,225.54,225.42,225.53,54450
2020/01/24,09:59:00,225.52,225.55,225.42,225.46,33946
2020/01/24,10:00:00,225.46,225.56,225.44,225.55,36952
2020/01/24,10:01:00,225.55,225.55,225.39,225.43,97561
2020/01/24,10:02:00,225.44,225.45,225.34,225.39,32079
2020/01/24,10:03:00,225.39,225.42,225.36,225.41,26844
2020/01/24,10:04:00,225.40,225.41,225.26,225.28,41509
2020/01/24,10:05:00,225.28,225.37,225.24,225.31,58433
2020/01/24,10:06:00,225.31,225.38,225.20,225.24,43885
2020/01/24,10:07:00,225.23,225.34,225.23,225.29,30046
2020/01/24,10:08:00,225.29,225.31,225.19,225.21,94047
2020/01/24,10:09:00,225.21,225.29,225.18,225.24,89938
2020/01/24,10:10:00,225.24,225.25,225.19,225.25,46244
2020/01/24,10:11:00,225.25,225.30,225.17,225.24,52019
2020/01/24,10:12:00,225.24,225.39,225.24,225.32,66032
2020/01/24,10:13:00,225.34,225.39,225.31,225.37,107290
2020/01/24,10:14:00,225.37,225.43,225.33,225.40,66370
2020/01/24,10:15:00,225.40,225.43,225.36,225.39,60739
2020/01/24,10:16:00,225.38,225.45,225.37,225.41,36361
2020/01/24,10:17:00,225.42,225.42,225.22,225.23,51027
2020/01/24,10:18:00,225.25,225.25,225.13,225.18,46244
2020/01/24,10:19:00,225.19,225.19,225.04,225.05,52299
2020/01/24,10:20:00,225.05,225.11,224.99,225.00,97174
2020/01/24,10:21:00,225.00,225.06,224.82,224.89,143844
2020/01/24,10:22:00,224.90,225.00,224.86,224.98,49420
2020/01/24,10:23:00,224.98,225.05,224.97,225.00,86039
2020/01/24,10:24:00,225.00,225.02,224.96,224.98,12371
2020/01/24,10:25:00,225.06,225.06,225.00,225.00,31669
2020/01/24,10:26:00,225.00,225.00,224.91,224.93,100905
2020/01/24,10:27:00,224.93,224.94,224.86,224.90,66834
2020/01/24,10:28:00,224.90,224.91,224.83,224.85,22712
2020/01/24,10:29:00,224.85,224.89,224.76,224.79,87871
2020/01/24,10:30:00,224.79,224.79,224.65,224.66,143217
2020/01/24,10:31:00,224.66,224.76,224.58,224.76,102646
2020/01/24,10:32:00,224.76,224.79,224.71,224.74,65042
2020/01/24,10:33:00,224.74,224.77,224.67,224.73,85381
2020/01/24,10:34:00,224.73,224.75,224.67,224.70,52253
2020/01/24,10:35:00,224.70,224.78,224.67,224.77,43621
2020/01/24,10:36:00,224.77,224.81,224.71,224.79,39896
2020/01/24,10:37:00,224.80,224.93,224.80,224.90,265163
2020/01/24,10:38:00,224.90,224.94,224.90,224.93,99587
2020/01/24,10:39:00,224.94,225.02,224.94,224.99,70289
2020/01/24,10:40:00,224.99,225.02,224.94,224.99,26011
2020/01/24,10:41:00,224.96,224.97,224.88,224.88,33828
2020/01/24,10:42:00,224.88,224.91,224.85,224.89,31230
2020/01/24,10:43:00,224.92,224.97,224.83,224.84,34757
2020/01/24,10:44:00,224.83,224.89,224.79,224.83,18747
2020/01/24,10:45:00,224.83,224.83,224.74,224.74,30489
2020/01/24,10:46:00,224.76,224.81,224.61,224.62,226315
2020/01/24,10:47:00,224.62,224.76,224.56,224.73,54856
2020/01/24,10:48:00,224.73,224.87,224.72,224.81,37139
2020/01/24,10:49:00,224.81,224.83,224.71,224.78,13260
2020/01/24,10:50:00,224.77,224.78,224.68,224.72,135937
2020/01/24,10:51:00,224.72,224.81,224.68,224.80,98093
2020/01/24,10:52:00,224.80,224.82,224.78,224.81,69835
2020/01/24,10:53:00,224.81,224.89,224.81,224.83,91363
2020/01/24,10:54:00,224.84,224.86,224.79,224.81,50758
2020/01/24,10:55:00,224.80,224.94,224.77,224.92,84157
2020/01/24,10:56:00,224.92,225.00,224.92,224.97,84093
2020/01/24,10:57:00,224.98,224.98,224.87,224.92,42880
2020/01/24,10:58:00,224.92,224.92,224.82,224.86,19311
2020/01/24,10:59:00,224.86,224.96,224.85,224.96,16567
2020/01/24,11:00:00,224.96,224.99,224.91,224.92,49907
2020/01/24,11:01:00,224.93,224.94,224.88,224.92,16579
2020/01/24,11:02:00,224.92,225.03,224.89,225.01,71784
2020/01/24,11:03:00,225.00,225.02,224.94,224.99,54812
2020/01/24,11:04:00,224.98,225.08,224.98,225.06,42241
2020/01/24,11:05:00,225.06,225.12,225.05,225.10,75752
2020/01/24,11:06:00,225.10,225.14,225.08,225.11,30387
2020/01/24,11:07:00,225.11,225.17,225.09,225.16,24736
2020/01/24,11:08:00,225.16,225.16,225.12,225.13,34842
2020/01/24,11:09:00,225.13,225.22,225.12,225.20,30266
2020/01/24,11:10:00,225.20,225.23,225.18,225.19,43898
2020/01/24,11:11:00,225.19,225.20,225.14,225.17,27659
2020/01/24,11:12:00,225.17,225.20,225.16,225.20,19305
2020/01/24,11:13:00,225.20,225.22,225.17,225.19,12823
2020/01/24,11:14:00,225.19,225.20,225.14,225.15,10950
2020/01/24,11:15:00,225.15,225.16,225.06,225.07,60568
2020/01/24,11:16:00,225.08,225.18,225.08,225.14,21481
2020/01/24,11:17:00,225.14,225.15,225.08,225.09,15442
2020/01/24,11:18:00,225.09,225.11,224.99,225.01,30139
2020/01/24,11:19:00,225.01,225.01,224.49,224.55,214550
2020/01/24,11:20:00,224.55,224.77,224.46,224.68,134029
2020/01/24,11:21:00,224.68,224.80,224.63,224.67,60760
2020/01/24,11:22:00,224.67,224.71,224.58,224.58,39790
2020/01/24,11:23:00,224.58,224.65,224.53,224.55,70031
2020/01/24,11:24:00,224.55,224.63,224.55,224.58,52829
2020/01/24,11:25:00,224.60,224.61,224.38,224.39,174699
2020/01/24,11:26:00,224.39,224.49,224.36,224.36,99647
2020/01/24,11:27:00,224.37,224.48,224.34,224.37,74427
2020/01/24,11:28:00,224.37,224.44,224.34,224.42,119699
2020/01/24,11:29:00,224.42,224.48,224.39,224.48,42045
2020/01/24,11:30:00,224.48,224.58,224.42,224.58,94764
2020/01/24,11:31:00,224.57,224.58,224.50,224.54,68508
2020/01/24,11:32:00,224.53,224.53,224.43,224.48,64361
2020/01/24,11:33:00,224.47,224.47,224.28,224.30,60712
2020/01/24,11:34:00,224.30,224.41,224.29,224.35,50143
2020/01/24,11:35:00,224.35,224.52,224.32,224.49,63440
2020/01/24,11:36:00,224.49,224.56,224.46,224.50,31733
2020/01/24,11:37:00,224.51,224.55,224.38,224.55,41258
2020/01/24,11:38:00,224.55,224.65,224.55,224.62,79207
2020/01/24,11:39:00,224.61,224.61,224.53,224.55,29181
2020/01/24,11:40:00,224.55,224.55,224.45,224.45,61442
2020/01/24,11:41:00,224.45,224.47,224.40,224.40,20655
2020/01/24,11:42:00,224.40,224.44,224.25,224.26,84945
2020/01/24,11:43:00,224.26,224.27,224.11,224.19,206524
2020/01/24,11:44:00,224.20,224.32,224.20,224.27,50552
2020/01/24,11:45:00,224.27,224.30,224.21,224.23,21817
2020/01/24,11:46:00,224.23,224.31,224.22,224.30,41878
2020/01/24,11:47:00,224.30,224.38,224.27,224.35,27781
2020/01/24,11:48:00,224.35,224.40,224.28,224.29,34761
2020/01/24,11:49:00,224.29,224.29,224.11,224.18,58883
2020/01/24,11:50:00,224.18,224.28,224.17,224.27,23534
2020/01/24,11:51:00,224.28,224.28,224.16,224.21,20888
2020/01/24,11:52:00,224.21,224.38,224.20,224.31,68675
2020/01/24,11:53:00,224.31,224.33,224.27,224.28,17095
2020/01/24,11:54:00,224.28,224.30,224.23,224.27,22806
2020/01/24,11:55:00,224.27,224.30,224.20,224.29,19522
2020/01/24,11:56:00,224.29,224.39,224.27,224.30,42535
2020/01/24,11:57:00,224.30,224.30,224.15,224.23,48811
2020/01/24,11:58:00,224.23,224.23,224.04,224.07,286330
2020/01/24,11:59:00,224.06,224.12,224.02,224.10,85477
2020/01/24,12:00:00,224.09,224.09,224.01,224.02,118170
2020/01/24,12:01:00,224.02,224.04,223.93,223.95,47128
2020/01/24,12:02:00,223.95,223.95,223.83,223.84,80883
2020/01/24,12:03:00,223.83,223.91,223.80,223.82,95591
2020/01/24,12:04:00,223.82,223.95,223.82,223.92,97362
2020/01/24,12:05:00,223.91,223.97,223.87,223.96,25662
2020/01/24,12:06:00,223.96,223.96,223.80,223.82,39597
2020/01/24,12:07:00,223.79,223.82,223.67,223.72,123609
2020/01/24,12:08:00,223.72,223.76,223.67,223.71,37164
2020/01/24,12:09:00,223.71,223.73,223.65,223.68,40485
2020/01/24,12:10:00,223.68,223.68,223.59,223.64,100598
2020/01/24,12:11:00,223.65,223.65,223.50,223.55,70828
2020/01/24,12:12:00,223.54,223.74,223.54,223.70,62954
2020/01/24,12:13:00,223.70,223.76,223.54,223.56,38760
2020/01/24,12:14:00,223.56,223.62,223.49,223.60,59504
2020/01/24,12:15:00,223.60,223.62,223.47,223.56,41212
2020/01/24,12:16:00,223.56,223.60,223.43,223.45,62568
2020/01/24,12:17:00,223.46,223.54,223.40,223.49,91482
2020/01/24,12:18:00,223.50,223.54,223.30,223.30,174758
2020/01/24,12:19:00,223.29,223.35,223.02,223.05,254971
2020/01/24,12:20:00,223.05,223.18,222.94,223.02,268149
2020/01/24,12:21:00,223.00,223.26,222.99,223.25,103087
2020/01/24,12:22:00,223.23,223.24,223.14,223.19,58508
2020/01/24,12:23:00,223.19,223.31,223.14,223.30,45866
2020/01/24,12:24:00,223.31,223.36,223.26,223.30,74997
2020/01/24,12:25:00,223.30,223.47,223.27,223.46,141030
2020/01/24,12:26:00,223.46,223.47,223.39,223.42,79399
2020/01/24,12:27:00,223.42,223.42,223.26,223.27,82044
2020/01/24,12:28:00,223.26,223.28,223.06,223.10,118363
2020/01/24,12:29:00,223.11,223.15,222.96,223.04,94294
2020/01/24,12:30:00,223.06,223.29,223.05,223.28,141227
2020/01/24,12:31:00,223.28,223.44,223.17,223.42,145049
2020/01/24,12:32:00,223.42,223.48,223.38,223.45,216519
2020/01/24,12:33:00,223.45,223.58,223.44,223.55,148116
2020/01/24,12:34:00,223.55,223.57,223.49,223.53,39050
2020/01/24,12:35:00,223.53,223.59,223.50,223.55,137879
2020/01/24,12:36:00,223.55,223.61,223.50,223.61,59823
2020/01/24,12:37:00,223.61,223.67,223.60,223.67,63261
2020/01/24,12:38:00,223.67,223.70,223.62,223.70,43662
2020/01/24,12:39:00,223.69,223.70,223.58,223.63,27036
2020/01/24,12:40:00,223.63,223.71,223.58,223.70,52486
2020/01/24,12:41:00,223.69,223.83,223.65,223.79,184921
2020/01/24,12:42:00,223.80,223.85,223.75,223.80,199618
2020/01/24,12:43:00,223.81,223.83,223.77,223.79,84342
2020/01/24,12:44:00,223.78,223.82,223.69,223.70,104840
2020/01/24,12:45:00,223.70,223.77,223.68,223.69,39918
2020/01/24,12:46:00,223.69,223.71,223.57,223.60,88827
2020/01/24,12:47:00,223.61,223.66,223.56,223.59,61814
2020/01/24,12:48:00,223.57,223.61,223.51,223.59,85756
2020/01/24,12:49:00,223.59,223.69,223.59,223.67,39066
2020/01/24,12:50:00,223.67,223.86,223.67,223.81,96569
2020/01/24,12:51:00,223.82,223.85,223.75,223.75,28579
2020/01/24,12:52:00,223.75,223.82,223.71,223.79,15392
2020/01/24,12:53:00,223.79,223.83,223.72,223.73,68191
2020/01/24,12:54:00,223.73,223.82,223.71,223.82,19544
2020/01/24,12:55:00,223.82,223.83,223.71,223.81,42985
2020/01/24,12:56:00,223.81,223.81,223.75,223.75,27191
2020/01/24,12:57:00,223.75,223.75,223.62,223.63,49786
2020/01/24,12:58:00,223.63,223.68,223.59,223.62,38953
2020/01/24,12:59:00,223.61,223.74,223.58,223.73,29574
2020/01/24,13:00:00,223.73,223.83,223.73,223.82,32380
2020/01/24,13:01:00,223.82,223.82,223.64,223.65,45284
2020/01/24,13:02:00,223.65,223.65,223.58,223.62,8598
2020/01/24,13:03:00,223.62,223.63,223.45,223.50,37655
2020/01/24,13:04:00,223.50,223.54,223.42,223.43,28326
2020/01/24,13:05:00,223.43,223.49,223.34,223.36,56825
2020/01/24,13:06:00,223.37,223.42,223.26,223.33,67333
2020/01/24,13:07:00,223.34,223.45,223.34,223.43,30103
2020/01/24,13:08:00,223.43,223.52,223.43,223.52,22375
2020/01/24,13:09:00,223.52,223.61,223.52,223.57,32620
2020/01/24,13:10:00,223.59,223.60,223.52,223.57,43617
2020/01/24,13:11:00,223.57,223.59,223.42,223.52,35848
2020/01/24,13:12:00,223.52,223.56,223.36,223.36,24302
2020/01/24,13:13:00,223.36,223.38,223.32,223.32,41974
2020/01/24,13:14:00,223.32,223.36,223.25,223.26,38526
2020/01/24,13:15:00,223.26,223.37,223.21,223.22,72457
2020/01/24,13:16:00,223.22,223.35,223.22,223.31,24022
2020/01/24,13:17:00,223.31,223.34,223.21,223.25,35157
2020/01/24,13:18:00,223.25,223.34,223.21,223.31,29421
2020/01/24,13:19:00,223.31,223.38,223.18,223.18,67747
2020/01/24,13:20:00,223.17,223.23,223.14,223.15,39840
2020/01/24,13:21:00,223.14,223.19,223.10,223.15,40295
2020/01/24,13:22:00,223.15,223.28,223.15,223.28,30682
2020/01/24,13:23:00,223.28,223.42,223.26,223.40,236239
2020/01/24,13:24:00,223.40,223.45,223.35,223.43,42774
2020/01/24,13:25:00,223.43,223.45,223.40,223.40,16435
2020/01/24,13:26:00,223.40,223.44,223.32,223.32,57874
2020/01/24,13:27:00,223.32,223.32,223.17,223.17,108225
2020/01/24,13:28:00,223.17,223.22,223.12,223.18,30093
2020/01/24,13:29:00,223.18,223.25,223.18,223.25,14895
2020/01/24,13:30:00,223.25,223.25,223.03,223.04,55781
2020/01/24,13:31:00,223.04,223.04,222.92,222.97,86259
2020/01/24,13:32:00,222.98,223.07,222.94,222.97,464472
2020/01/24,13:33:00,222.96,223.04,222.86,222.86,51287
2020/01/24,13:34:00,222.86,222.97,222.86,222.93,45445
2020/01/24,13:35:00,222.94,222.96,222.90,222.93,37470
2020/01/24,13:36:00,222.92,223.00,222.89,222.89,47634
2020/01/24,13:37:00,222.89,222.99,222.78,222.99,312893
2020/01/24,13:38:00,222.99,222.99,222.92,222.95,66144
2020/01/24,13:39:00,222.95,223.10,222.95,223.08,42858
2020/01/24,13:40:00,223.07,223.07,223.01,223.03,27418
2020/01/24,13:41:00,223.03,223.03,222.85,222.89,29962
2020/01/24,13:42:00,222.89,222.89,222.74,222.78,76863
2020/01/24,13:43:00,222.78,222.82,222.75,222.79,68820
2020/01/24,13:44:00,222.79,222.80,222.73,222.77,72237
2020/01/24,13:45:00,222.77,222.83,222.67,222.81,47083
2020/01/24,13:46:00,222.81,222.84,222.78,222.81,32321
2020/01/24,13:47:00,222.81,222.94,222.81,222.93,39066
2020/01/24,13:48:00,222.90,222.92,222.84,222.84,23991
2020/01/24,13:49:00,222.84,222.84,222.66,222.67,84536
2020/01/24,13:50:00,222.67,222.67,222.43,222.49,151844
2020/01/24,13:51:00,222.49,222.61,222.47,222.51,108726
2020/01/24,13:52:00,222.51,222.55,222.43,222.45,105452
2020/01/24,13:53:00,222.45,222.53,222.25,222.25,130892
2020/01/24,13:54:00,222.25,222.46,222.25,222.44,111449
2020/01/24,13:55:00,222.44,222.55,222.40,222.54,128896
2020/01/24,13:56:00,222.54,222.58,222.34,222.46,87179
2020/01/24,13:57:00,222.46,222.53,222.44,222.53,236990
2020/01/24,13:58:00,222.53,222.57,222.47,222.50,25049
2020/01/24,13:59:00,222.50,222.66,222.49,222.62,36913
2020/01/24,14:00:00,222.62,222.69,222.57,222.69,49581
2020/01/24,14:01:00,222.69,222.75,222.62,222.71,53344
2020/01/24,14:02:00,222.71,222.71,222.49,222.49,46644
2020/01/24,14:03:00,222.48,222.48,222.35,222.35,83276
2020/01/24,14:04:00,222.36,222.42,222.32,222.33,66599
2020/01/24,14:05:00,222.33,222.40,222.31,222.34,42522
2020/01/24,14:06:00,222.34,222.47,222.34,222.46,50517
2020/01/24,14:07:00,222.47,222.60,222.47,222.51,54426
2020/01/24,14:08:00,222.52,222.60,222.38,222.60,32247
2020/01/24,14:09:00,222.60,222.61,222.48,222.57,34636
2020/01/24,14:10:00,222.57,222.58,222.49,222.52,26723
2020/01/24,14:11:00,222.52,222.52,222.38,222.46,62100
2020/01/24,14:12:00,222.46,222.48,222.32,222.35,33243
2020/01/24,14:13:00,222.33,222.43,222.19,222.20,62870
2020/01/24,14:14:00,222.19,222.29,222.16,222.26,49987
2020/01/24,14:15:00,222.26,222.28,222.14,222.15,79882
2020/01/24,14:16:00,222.15,222.24,222.15,222.20,110655
2020/01/24,14:17:00,222.19,222.19,222.03,222.03,128967
2020/01/24,14:18:00,222.03,222.11,222.01,222.06,292387
2020/01/24,14:19:00,222.06,222.16,222.02,222.12,131291
2020/01/24,14:20:00,222.13,222.15,222.02,222.04,91951
2020/01/24,14:21:00,222.04,222.09,221.95,221.96,94843
2020/01/24,14:22:00,221.96,222.07,221.77,221.83,265850
2020/01/24,14:23:00,221.83,221.93,221.82,221.83,98083
2020/01/24,14:24:00,221.83,221.84,221.71,221.72,277350
2020/01/24,14:25:00,221.71,221.90,221.67,221.88,95470
2020/01/24,14:26:00,221.87,222.04,221.83,222.03,149116
2020/01/24,14:27:00,222.01,222.19,221.99,222.11,167267
2020/01/24,14:28:00,222.11,222.12,221.96,221.97,89959
2020/01/24,14:29:00,221.97,221.97,221.84,221.87,66503
2020/01/24,14:30:00,221.87,221.97,221.82,221.91,86506
2020/01/24,14:31:00,221.91,222.14,221.91,222.07,94156
2020/01/24,14:32:00,222.06,222.16,222.02,222.15,48319
2020/01/24,14:33:00,222.16,222.28,222.14,222.20,309367
2020/01/24,14:34:00,222.23,222.25,222.14,222.23,154162
2020/01/24,14:35:00,222.23,222.26,222.17,222.25,59055
2020/01/24,14:36:00,222.26,222.31,222.13,222.14,145253
2020/01/24,14:37:00,222.14,222.15,222.02,222.06,92847
2020/01/24,14:38:00,222.05,222.16,222.01,222.03,44256
2020/01/24,14:39:00,222.03,222.17,222.03,222.10,69561
2020/01/24,14:40:00,222.10,222.28,222.06,222.27,126674
2020/01/24,14:41:00,222.27,222.33,222.25,222.33,53734
2020/01/24,14:42:00,222.33,222.34,222.27,222.30,69413
2020/01/24,14:43:00,222.29,222.31,222.20,222.21,33155
2020/01/24,14:44:00,222.21,222.21,222.03,222.06,78939
2020/01/24,14:45:00,222.04,222.16,221.98,221.98,49712
2020/01/24,14:46:00,221.98,222.11,221.98,222.10,39196
2020/01/24,14:47:00,222.07,222.20,222.05,222.05,99248
2020/01/24,14:48:00,222.06,222.07,221.90,221.97,68158
2020/01/24,14:49:00,221.97,222.09,221.96,222.05,78409
2020/01/24,14:50:00,222.05,222.31,222.05,222.31,59413
2020/01/24,14:51:00,222.32,222.35,222.25,222.31,71294
2020/01/24,14:52:00,222.31,222.42,222.30,222.41,191397
2020/01/24,14:53:00,222.41,222.42,222.23,222.33,150126
2020/01/24,14:54:00,222.35,222.37,222.32,222.36,254105
2020/01/24,14:55:00,222.36,222.40,222.30,222.39,62022
2020/01/24,14:56:00,222.40,222.60,222.40,222.60,105579
2020/01/24,14:57:00,222.59,222.60,222.52,222.60,72167
2020/01/24,14:58:00,222.61,222.64,222.57,222.60,82013
2020/01/24,14:59:00,222.60,222.70,222.60,222.69,352711
2020/01/24,15:00:00,222.69,222.78,222.68,222.77,60411
2020/01/24,15:01:00,222.76,222.82,222.64,222.66,179441
2020/01/24,15:02:00,222.67,222.74,222.66,222.74,112554
2020/01/24,15:03:00,222.74,223.00,222.74,222.99,186262
2020/01/24,15:04:00,223.00,223.04,222.83,222.89,178018
2020/01/24,15:05:00,222.90,222.93,222.80,222.81,136366
2020/01/24,15:06:00,222.81,222.93,222.75,222.75,55739
2020/01/24,15:07:00,222.75,222.86,222.68,222.83,69331
2020/01/24,15:08:00,222.83,222.90,222.81,222.86,83659
2020/01/24,15:09:00,222.86,222.86,222.74,222.80,132822
2020/01/24,15:10:00,222.80,222.88,222.80,222.84,47663
2020/01/24,15:11:00,222.84,222.94,222.83,222.85,60779
2020/01/24,15:12:00,222.86,222.91,222.75,222.77,85829
2020/01/24,15:13:00,222.79,222.92,222.77,222.77,64088
2020/01/24,15:14:00,222.77,222.84,222.76,222.79,31984
2020/01/24,15:15:00,222.79,222.93,222.79,222.90,57050
2020/01/24,15:16:00,222.90,222.98,222.86,222.96,462416
2020/01/24,15:17:00,222.97,223.11,222.97,223.06,204056
2020/01/24,15:18:00,223.06,223.09,222.98,223.01,78448
2020/01/24,15:19:00,223.03,223.05,222.98,223.03,38929
2020/01/24,15:20:00,223.05,223.11,223.05,223.05,31858
2020/01/24,15:21:00,223.05,223.12,222.99,223.06,70199
2020/01/24,15:22:00,223.06,223.13,223.05,223.10,66829
2020/01/24,15:23:00,223.10,223.15,223.08,223.09,57722
2020/01/24,15:24:00,223.10,223.10,222.88,222.94,93273
2020/01/24,15:25:00,222.92,222.99,222.89,222.92,23354
2020/01/24,15:26:00,222.92,222.97,222.86,222.90,247268
2020/01/24,15:27:00,222.90,222.99,222.89,222.96,88175
2020/01/24,15:28:00,222.96,223.01,222.91,222.91,105745
2020/01/24,15:29:00,222.91,222.98,222.90,222.91,57855
2020/01/24,15:30:00,222.91,222.99,222.87,222.91,38336
2020/01/24,15:31:00,222.90,222.94,222.75,222.77,133023
2020/01/24,15:32:00,222.76,222.83,222.63,222.65,134324
2020/01/24,15:33:00,222.65,222.65,222.45,222.50,114252
2020/01/24,15:34:00,222.50,222.53,222.38,222.38,390767
2020/01/24,15:35:00,222.38,222.47,222.35,222.47,44374
2020/01/24,15:36:00,222.45,222.61,222.40,222.61,33983
2020/01/24,15:37:00,222.61,222.73,222.56,222.57,84991
2020/01/24,15:38:00,222.57,222.66,222.51,222.59,49438
2020/01/24,15:39:00,222.58,222.60,222.38,222.42,54028
2020/01/24,15:40:00,222.42,222.45,222.27,222.28,92037
2020/01/24,15:41:00,222.27,222.33,222.10,222.15,78652
2020/01/24,15:42:00,222.16,222.21,222.07,222.17,96250
2020/01/24,15:43:00,222.17,222.21,222.13,222.16,72926
2020/01/24,15:44:00,222.16,222.17,222.06,222.10,76957
2020/01/24,15:45:00,222.10,222.26,222.09,222.23,125650
2020/01/24,15:46:00,222.23,222.53,222.20,222.50,175471
2020/01/24,15:47:00,222.50,222.53,222.40,222.43,75601
2020/01/24,15:48:00,222.43,222.43,222.35,222.38,42268
2020/01/24,15:49:00,222.38,222.48,222.34,222.48,49319
2020/01/24,15:50:00,222.48,222.51,222.40,222.49,53131
2020/01/24,15:51:00,222.49,222.49,222.26,222.37,137192
2020/01/24,15:52:00,222.38,222.48,222.35,222.43,127949
2020/01/24,15:53:00,222.44,222.64,222.43,222.59,137379
2020/01/24,15:54:00,222.58,222.68,222.58,222.68,67640
2020/01/24,15:55:00,222.68,222.81,222.68,222.79,161274
2020/01/24,15:56:00,222.80,222.85,222.68,222.74,635119
2020/01/24,15:57:00,222.74,222.80,222.69,222.77,139525
2020/01/24,15:58:00,222.77,222.86,222.71,222.74,276864
2020/01/24,15:59:00,222.74,222.77,222.62,222.62,165222
2020/01/24,16:00:00,222.64,222.71,222.40,222.70,835924
2020/01/27,09:31:00,217.72,217.77,217.18,217.38,1429634
2020/01/27,09:32:00,217.38,217.86,217.38,217.80,449054
2020/01/27,09:33:00,217.80,218.04,217.72,218.03,473459
2020/01/27,09:34:00,218.02,218.12,217.87,217.97,546867
2020/01/27,09:35:00,217.97,218.19,217.96,218.03,590335
2020/01/27,09:36:00,218.04,218.07,217.70,217.95,544031
2020/01/27,09:37:00,217.94,218.30,217.91,217.97,486130
2020/01/27,09:38:00,217.96,218.21,217.75,218.19,302133
2020/01/27,09:39:00,218.19,218.38,218.11,218.23,267069
2020/01/27,09:40:00,218.23,218.33,218.10,218.30,229930
2020/01/27,09:41:00,218.30,218.35,218.08,218.29,185075
2020/01/27,09:42:00,218.28,218.33,218.08,218.25,242087
2020/01/27,09:43:00,218.25,218.32,218.05,218.31,160469
2020/01/27,09:44:00,218.31,218.44,218.25,218.34,166871
2020/01/27,09:45:00,218.34,218.57,218.32,218.44,198177
2020/01/27,09:46:00,218.44,218.61,218.30,218.58,160686
2020/01/27,09:47:00,218.58,218.59,218.38,218.51,119380
2020/01/27,09:48:00,218.51,218.65,218.49,218.50,160231
2020/01/27,09:49:00,218.49,218.69,218.48,218.66,141391
2020/01/27,09:50:00,218.68,218.69,218.34,218.37,276988
2020/01/27,09:51:00,218.38,218.60,218.27,218.56,91842
2020/01/27,09:52:00,218.56,218.69,218.53,218.64,78429
2020/01/27,09:53:00,218.65,218.78,218.57,218.68,132921
2020/01/27,09:54:00,218.68,218.70,218.59,218.60,126165
2020/01/27,09:55:00,218.60,218.76,218.51,218.75,87715
2020/01/27,09:56:00,218.75,218.78,218.57,218.58,158015
2020/01/27,09:57:00,218.58,218.61,218.41,218.43,164169
2020/01/27,09:58:00,218.43,218.45,218.23,218.41,127827
2020/01/27,09:59:00,218.41,218.45,218.28,218.32,110586
2020/01/27,10:00:00,218.32,218.66,218.32,218.63,134874
2020/01/27,10:01:00,218.63,218.66,218.36,218.42,93555
2020/01/27,10:02:00,218.41,218.42,218.20,218.20,125864
2020/01/27,10:03:00,218.20,218.32,218.13,218.31,103966
2020/01/27,10:04:00,218.31,218.37,218.23,218.35,144594
2020/01/27,10:05:00,218.36,218.41,218.19,218.19,143893
2020/01/27,10:06:00,218.19,218.33,218.08,218.09,133255
2020/01/27,10:07:00,218.09,218.26,218.05,218.05,171425
2020/01/27,10:08:00,218.04,218.19,218.02,218.14,66263
2020/01/27,10:09:00,218.14,218.27,218.09,218.27,102301
2020/01/27,10:10:00,218.27,218.54,218.22,218.54,157539
2020/01/27,10:11:00,218.54,218.56,218.31,218.40,109801
2020/01/27,10:12:00,218.40,218.49,218.26,218.32,86365
2020/01/27,10:13:00,218.32,218.32,218.11,218.15,69252
2020/01/27,10:14:00,218.15,218.24,218.08,218.21,79233
2020/01/27,10:15:00,218.19,218.34,218.09,218.29,58311
2020/01/27,10:16:00,218.29,218.45,218.14,218.43,99669
2020/01/27,10:17:00,218.41,218.41,218.19,218.20,62953
2020/01/27,10:18:00,218.20,218.22,218.11,218.19,166635
2020/01/27,10:19:00,218.18,218.26,218.06,218.07,153550
2020/01/27,10:20:00,218.06,218.14,218.04,218.09,80354
2020/01/27,10:21:00,218.09,218.13,218.03,218.06,152567
2020/01/27,10:22:00,218.06,218.23,218.03,218.17,56564
2020/01/27,10:23:00,218.17,218.30,218.09,218.30,71856
2020/01/27,10:24:00,218.30,218.53,218.30,218.52,83463
2020/01/27,10:25:00,218.52,218.58,218.44,218.54,67248
2020/01/27,10:26:00,218.54,218.60,218.43,218.54,87327
2020/01/27,10:27:00,218.55,218.57,218.40,218.52,59144
2020/01/27,10:28:00,218.53,218.67,218.49,218.66,55930
2020/01/27,10:29:00,218.66,218.88,218.65,218.86,227542
2020/01/27,10:30:00,218.86,218.88,218.67,218.78,188336
2020/01/27,10:31:00,218.77,218.83,218.70,218.76,61132
2020/01/27,10:32:00,218.72,218.81,218.67,218.67,71435
2020/01/27,10:33:00,218.67,218.71,218.54,218.62,79312
2020/01/27,10:34:00,218.59,218.64,218.52,218.54,192533
2020/01/27,10:35:00,218.54,218.58,218.35,218.46,145494
2020/01/27,10:36:00,218.47,218.60,218.43,218.58,77111
2020/01/27,10:37:00,218.58,218.58,218.37,218.37,80007
2020/01/27,10:38:00,218.36,218.51,218.35,218.47,76101
2020/01/27,10:39:00,218.47,218.55,218.45,218.53,52470
2020/01/27,10:40:00,218.53,218.67,218.45,218.52,104093
2020/01/27,10:41:00,218.51,218.54,218.39,218.40,61538
2020/01/27,10:42:00,218.41,218.41,218.27,218.28,58151
2020/01/27,10:43:00,218.28,218.39,218.24,218.32,67070
2020/01/27,10:44:00,218.32,218.38,218.28,218.28,22054
2020/01/27,10:45:00,218.28,218.35,218.23,218.23,33226
2020/01/27,10:46:00,218.24,218.31,218.18,218.23,73108
2020/01/27,10:47:00,218.24,218.33,218.20,218.25,98164
2020/01/27,10:48:00,218.25,218.25,218.10,218.15,67524
2020/01/27,10:49:00,218.16,218.20,218.13,218.13,78489
2020/01/27,10:50:00,218.13,218.23,218.12,218.17,33440
2020/01/27,10:51:00,218.18,218.22,218.08,218.09,63991
2020/01/27,10:52:00,218.08,218.16,218.04,218.06,84465
2020/01/27,10:53:00,218.07,218.10,218.03,218.09,63468
2020/01/27,10:54:00,218.09,218.09,217.87,217.94,177644
2020/01/27,10:55:00,217.91,217.92,217.77,217.79,141085
2020/01/27,10:56:00,217.79,217.88,217.72,217.86,92358
2020/01/27,10:57:00,217.86,217.95,217.86,217.95,146081
2020/01/27,10:58:00,217.94,218.04,217.92,218.02,100490
2020/01/27,10:59:00,218.02,218.08,218.01,218.04,42521
2020/01/27,11:00:00,218.05,218.14,218.05,218.13,59725
2020/01/27,11:01:00,218.12,218.18,218.03,218.17,90891
2020/01/27,11:02:00,218.17,218.21,218.16,218.19,81535
2020/01/27,11:03:00,218.19,218.31,218.17,218.27,57664
2020/01/27,11:04:00,218.27,218.36,218.22,218.24,58174
2020/01/27,11:05:00,218.24,218.35,218.19,218.33,57727
2020/01/27,11:06:00,218.34,218.37,218.18,218.19,27038
2020/01/27,11:07:00,218.19,218.19,218.05,218.09,46002
2020/01/27,11:08:00,218.12,218.17,218.06,218.16,24021
2020/01/27,11:09:00,218.17,218.27,218.09,218.10,29860
2020/01/27,11:10:00,218.10,218.18,218.03,218.07,26697
2020/01/27,11:11:00,218.07,218.10,217.95,218.01,70293
2020/01/27,11:12:00,218.01,218.01,217.91,217.92,33483
2020/01/27,11:13:00,217.92,217.99,217.88,217.98,40999
2020/01/27,11:14:00,217.98,218.12,217.98,218.05,34637
2020/01/27,11:15:00,218.05,218.05,217.88,217.92,44862
2020/01/27,11:16:00,217.93,217.93,217.84,217.90,47100
2020/01/27,11:17:00,217.90,217.91,217.80,217.82,57255
2020/01/27,11:18:00,217.82,217.89,217.78,217.85,44473
2020/01/27,11:19:00,217.84,217.84,217.74,217.75,49781
2020/01/27,11:20:00,217.75,217.81,217.73,217.75,34153
2020/01/27,11:21:00,217.75,217.85,217.65,217.84,76527
2020/01/27,11:22:00,217.84,217.96,217.83,217.92,72957
2020/01/27,11:23:00,217.92,217.95,217.87,217.93,98134
2020/01/27,11:24:00,217.94,218.06,217.94,217.99,45887
2020/01/27,11:25:00,217.99,218.03,217.86,217.89,42710
2020/01/27,11:26:00,217.89,217.95,217.82,217.88,37929
2020/01/27,11:27:00,217.88,218.02,217.85,217.86,58825
2020/01/27,11:28:00,217.85,217.87,217.76,217.87,90681
2020/01/27,11:29:00,217.87,218.12,217.83,218.06,116985
2020/01/27,11:30:00,218.06,218.14,218.04,218.04,64737
2020/01/27,11:31:00,218.05,218.19,218.00,218.18,99124
2020/01/27,11:32:00,218.18,218.18,218.07,218.08,155957
2020/01/27,11:33:00,218.07,218.09,217.94,217.98,90538
2020/01/27,11:34:00,217.98,218.01,217.88,217.93,59281
2020/01/27,11:35:00,217.93,218.03,217.90,218.02,46769
2020/01/27,11:36:00,218.02,218.31,218.02,218.26,138034
2020/01/27,11:37:00,218.28,218.32,218.14,218.20,139991
2020/01/27,11:38:00,218.21,218.44,218.20,218.44,168830
2020/01/27,11:39:00,218.42,218.49,218.33,218.35,94642
2020/01/27,11:40:00,218.35,218.42,218.27,218.42,55936
2020/01/27,11:41:00,218.42,218.45,218.30,218.31,34287
2020/01/27,11:42:00,218.31,218.38,218.27,218.33,36243
2020/01/27,11:43:00,218.33,218.43,218.31,218.43,59648
2020/01/27,11:44:00,218.43,218.45,218.37,218.38,24930
2020/01/27,11:45:00,218.40,218.57,218.40,218.55,105922
2020/01/27,11:46:00,218.55,218.55,218.42,218.48,39218
2020/01/27,11:47:00,218.48,218.51,218.40,218.43,51067
2020/01/27,11:48:00,218.42,218.46,218.40,218.42,64272
2020/01/27,11:49:00,218.42,218.49,218.35,218.37,45800
2020/01/27,11:50:00,218.37,218.37,218.29,218.31,23443
2020/01/27,11:51:00,218.31,218.38,218.28,218.37,56712
2020/01/27,11:52:00,218.37,218.52,218.37,218.50,62536
2020/01/27,11:53:00,218.50,218.54,218.39,218.44,54773
2020/01/27,11:54:00,218.44,218.47,218.34,218.47,105518
2020/01/27,11:55:00,218.47,218.56,218.45,218.47,50622
2020/01/27,11:56:00,218.47,218.47,218.38,218.42,28978
2020/01/27,11:57:00,218.42,218.44,218.38,218.42,54311
2020/01/27,11:58:00,218.42,218.47,218.34,218.45,28619
2020/01/27,11:59:00,218.46,218.58,218.46,218.58,59799
2020/01/27,12:00:00,218.59,218.60,218.44,218.45,58916
2020/01/27,12:01:00,218.45,218.50,218.34,218.48,69891
2020/01/27,12:02:00,218.48,218.51,218.40,218.40,15915
2020/01/27,12:03:00,218.40,218.46,218.39,218.39,10839
2020/01/27,12:04:00,218.38,218.39,218.28,218.30,36049
2020/01/27,12:05:00,218.28,218.34,218.20,218.31,37677
2020/01/27,12:06:00,218.31,218.43,218.29,218.43,29734
2020/01/27,12:07:00,218.43,218.55,218.42,218.50,41693
2020/01/27,12:08:00,218.50,218.60,218.48,218.55,47735
2020/01/27,12:09:00,218.56,218.67,218.54,218.58,75959
2020/01/27,12:10:00,218.58,218.64,218.56,218.64,41034
2020/01/27,12:11:00,218.64,218.73,218.64,218.73,54429
2020/01/27,12:12:00,218.73,218.79,218.73,218.79,104196
2020/01/27,12:13:00,218.79,218.84,218.77,218.82,80309
2020/01/27,12:14:00,218.82,218.85,218.76,218.80,59714
2020/01/27,12:15:00,218.80,218.82,218.72,218.79,45199
2020/01/27,12:16:00,218.79,218.87,218.79,218.86,46654
2020/01/27,12:17:00,218.87,219.05,218.87,219.02,155506
2020/01/27,12:18:00,219.02,219.02,218.94,218.99,39506
2020/01/27,12:19:00,218.99,218.99,218.86,218.88,85858
2020/01/27,12:20:00,218.88,218.92,218.86,218.88,52102
2020/01/27,12:21:00,218.88,219.03,218.88,219.02,38756
2020/01/27,12:22:00,219.03,219.18,219.02,219.17,118887
2020/01/27,12:23:00,219.16,219.21,219.10,219.11,83455
2020/01/27,12:24:00,219.10,219.20,219.08,219.13,47898
2020/01/27,12:25:00,219.14,219.17,219.00,219.01,213518
2020/01/27,12:26:00,219.01,219.04,218.90,219.03,136470
2020/01/27,12:27:00,219.03,219.11,219.03,219.03,187837
2020/01/27,12:28:00,219.03,219.03,218.94,218.97,51150
2020/01/27,12:29:00,218.97,219.05,218.95,218.96,18787
2020/01/27,12:30:00,218.96,219.02,218.89,218.98,58508
2020/01/27,12:31:00,218.97,219.05,218.94,219.01,52342
2020/01/27,12:32:00,219.01,219.06,218.98,218.98,24823
2020/01/27,12:33:00,218.98,219.09,218.98,219.05,50084
2020/01/27,12:34:00,219.06,219.16,219.05,219.08,61052
2020/01/27,12:35:00,219.08,219.19,219.08,219.11,50501
2020/01/27,12:36:00,219.11,219.14,219.01,219.09,50140
2020/01/27,12:37:00,219.09,219.14,219.04,219.13,51309
2020/01/27,12:38:00,219.13,219.13,218.99,218.99,28311
2020/01/27,12:39:00,218.99,219.02,218.94,219.00,28898
2020/01/27,12:40:00,219.00,219.06,218.94,218.99,77770
2020/01/27,12:41:00,218.99,219.09,218.91,219.04,73488
2020/01/27,12:42:00,219.04,219.06,219.00,219.06,33559
2020/01/27,12:43:00,219.06,219.13,219.05,219.10,19057
2020/01/27,12:44:00,219.10,219.13,219.08,219.13,12024
2020/01/27,12:45:00,219.13,219.18,219.10,219.18,27998
2020/01/27,12:46:00,219.18,219.18,219.02,219.07,38903
2020/01/27,12:47:00,219.07,219.15,219.04,219.15,33617
2020/01/27,12:48:00,219.15,219.28,219.15,219.24,39190
2020/01/27,12:49:00,219.22,219.28,219.21,219.26,23749
2020/01/27,12:50:00,219.27,219.27,219.14,219.23,48130
2020/01/27,12:51:00,219.24,219.28,219.22,219.23,42777
2020/01/27,12:52:00,219.22,219.27,219.16,219.16,34115
2020/01/27,12:53:00,219.14,219.14,219.05,219.07,104728
2020/01/27,12:54:00,219.07,219.12,219.03,219.06,57682
2020/01/27,12:55:00,219.06,219.12,219.00,219.01,24883
2020/01/27,12:56:00,219.01,219.05,218.96,218.96,42772
2020/01/27,12:57:00,218.97,218.98,218.88,218.92,58074
2020/01/27,12:58:00,218.92,218.94,218.82,218.85,42994
2020/01/27,12:59:00,218.85,218.91,218.83,218.91,32743
2020/01/27,13:00:00,218.91,218.94,218.88,218.92,32496
2020/01/27,13:01:00,218.92,219.02,218.87,219.02,34476
2020/01/27,13:02:00,219.02,219.07,218.97,219.01,46765
2020/01/27,13:03:00,219.00,219.05,218.94,218.98,85355
2020/01/27,13:04:00,218.96,219.06,218.94,219.02,15047
2020/01/27,13:05:00,219.02,219.04,218.96,219.01,28581
2020/01/27,13:06:00,219.00,219.01,218.90,218.92,13543
2020/01/27,13:07:00,218.92,218.97,218.90,218.95,43576
2020/01/27,13:08:00,218.95,218.95,218.78,218.84,43873
2020/01/27,13:09:00,218.84,218.88,218.79,218.79,32223
2020/01/27,13:10:00,218.79,218.81,218.73,218.75,39169
2020/01/27,13:11:00,218.75,218.78,218.70,218.73,28861
2020/01/27,13:12:00,218.74,218.78,218.70,218.76,57298
2020/01/27,13:13:00,218.76,218.82,218.72,218.80,21363
2020/01/27,13:14:00,218.80,218.82,218.75,218.77,339406
2020/01/27,13:15:00,218.77,218.82,218.76,218.82,15365
2020/01/27,13:16:00,218.82,218.89,218.78,218.88,33279
2020/01/27,13:17:00,218.86,218.95,218.86,218.93,16696
2020/01/27,13:18:00,218.94,218.94,218.87,218.89,24814
2020/01/27,13:19:00,218.87,219.03,218.87,219.01,29582
2020/01/27,13:20:00,219.01,219.09,219.00,219.06,54365
2020/01/27,13:21:00,219.06,219.18,219.05,219.17,26503
2020/01/27,13:22:00,219.17,219.21,219.17,219.20,42988
2020/01/27,13:23:00,219.20,219.20,219.07,219.11,19875
2020/01/27,13:24:00,219.11,219.12,219.04,219.07,35303
2020/01/27,13:25:00,219.07,219.07,218.98,219.02,27355
2020/01/27,13:26:00,219.03,219.07,218.99,219.00,39873
2020/01/27,13:27:00,218.99,219.05,218.99,219.01,28681
2020/01/27,13:28:00,219.02,219.08,219.01,219.05,40596
2020/01/27,13:29:00,219.04,219.09,219.04,219.07,13865
2020/01/27,13:30:00,219.07,219.09,219.01,219.03,18131
2020/01/27,13:31:00,219.03,219.08,218.99,219.03,30834
2020/01/27,13:32:00,219.02,219.12,219.01,219.08,22957
2020/01/27,13:33:00,219.09,219.20,219.08,219.20,16467
2020/01/27,13:34:00,219.20,219.22,219.10,219.10,37079
2020/01/27,13:35:00,219.11,219.11,219.02,219.09,28964
2020/01/27,13:36:00,219.09,219.19,219.09,219.18,30570
2020/01/27,13:37:00,219.18,219.21,219.14,219.18,50634
2020/01/27,13:38:00,219.18,219.20,219.09,219.18,21453
2020/01/27,13:39:00,219.17,219.20,219.16,219.19,76822
2020/01/27,13:40:00,219.19,219.19,219.14,219.16,38664
2020/01/27,13:41:00,219.16,219.20,219.11,219.14,26446
2020/01/27,13:42:00,219.14,219.14,219.03,219.08,29476
2020/01/27,13:43:00,219.08,219.16,219.08,219.11,16048
2020/01/27,13:44:00,219.12,219.12,219.04,219.06,29717
2020/01/27,13:45:00,219.07,219.08,218.97,218.97,85739
2020/01/27,13:46:00,218.97,219.01,218.95,218.98,28473
2020/01/27,13:47:00,218.98,219.05,218.95,218.95,50713
2020/01/27,13:48:00,218.95,219.02,218.94,219.00,19791
2020/01/27,13:49:00,218.99,219.00,218.93,219.00,19786
2020/01/27,13:50:00,219.00,219.01,218.96,219.00,19993
2020/01/27,13:51:00,219.00,219.03,218.94,218.96,22871
2020/01/27,13:52:00,218.95,218.98,218.90,218.90,29778
2020/01/27,13:53:00,218.90,218.94,218.89,218.89,33704
2020/01/27,13:54:00,218.89,218.91,218.83,218.88,94188
2020/01/27,13:55:00,218.88,218.88,218.80,218.82,11798
2020/01/27,13:56:00,218.83,218.93,218.83,218.92,39448
2020/01/27,13:57:00,218.92,218.94,218.87,218.89,62580
2020/01/27,13:58:00,218.89,218.94,218.86,218.92,24200
2020/01/27,13:59:00,218.92,218.92,218.83,218.85,16771
2020/01/27,14:00:00,218.85,218.89,218.80,218.89,23757
2020/01/27,14:01:00,218.89,218.92,218.75,218.75,42641
2020/01/27,14:02:00,218.75,218.76,218.56,218.66,139617
2020/01/27,14:03:00,218.66,218.73,218.62,218.67,32000
2020/01/27,14:04:00,218.67,218.70,218.65,218.69,28926
2020/01/27,14:05:00,218.69,218.71,218.67,218.69,23713
2020/01/27,14:06:00,218.69,218.76,218.64,218.75,44546
2020/01/27,14:07:00,218.75,218.80,218.74,218.74,42216
2020/01/27,14:08:00,218.74,218.78,218.73,218.75,31218
2020/01/27,14:09:00,218.75,218.78,218.71,218.78,15797
2020/01/27,14:10:00,218.76,218.83,218.75,218.78,16395
2020/01/27,14:11:00,218.79,218.97,218.77,218.97,42768
2020/01/27,14:12:00,218.97,218.99,218.87,218.87,43530
2020/01/27,14:13:00,218.87,218.87,218.80,218.86,42301
2020/01/27,14:14:00,218.86,218.95,218.85,218.91,24323
2020/01/27,14:15:00,218.91,218.95,218.85,218.92,37080
2020/01/27,14:16:00,218.92,219.01,218.91,218.99,20027
2020/01/27,14:17:00,218.99,219.06,218.98,219.03,24572
2020/01/27,14:18:00,219.04,219.07,219.01,219.03,47746
2020/01/27,14:19:00,219.03,219.04,218.98,218.98,266055
2020/01/27,14:20:00,218.98,219.10,218.98,219.05,90023
2020/01/27,14:21:00,219.05,219.06,218.99,218.99,32883
2020/01/27,14:22:00,219.00,219.00,218.88,218.88,32710
2020/01/27,14:23:00,218.88,218.93,218.87,218.87,59678
2020/01/27,14:24:00,218.87,218.87,218.78,218.81,43698
2020/01/27,14:25:00,218.81,218.94,218.80,218.92,23446
2020/01/27,14:26:00,218.92,219.02,218.92,219.00,52608
2020/01/27,14:27:00,218.98,219.09,218.98,219.09,86609
2020/01/27,14:28:00,219.09,219.10,219.06,219.09,163941
2020/01/27,14:29:00,219.11,219.16,219.08,219.11,47126
2020/01/27,14:30:00,219.11,219.19,219.09,219.18,23119
2020/01/27,14:31:00,219.19,219.22,219.13,219.19,40462
2020/01/27,14:32:00,219.20,219.27,219.18,219.21,50550
2020/01/27,14:33:00,219.21,219.22,219.12,219.14,41648
2020/01/27,14:34:00,219.14,219.15,219.06,219.07,129865
2020/01/27,14:35:00,219.06,219.14,219.03,219.13,90258
2020/01/27,14:36:00,219.14,219.25,219.14,219.24,107502
2020/01/27,14:37:00,219.24,219.26,219.00,219.02,243408
2020/01/27,14:38:00,219.02,219.10,219.00,219.00,82570
2020/01/27,14:39:00,219.00,219.09,218.88,219.08,106467
2020/01/27,14:40:00,219.07,219.11,219.00,219.04,63863
2020/01/27,14:41:00,219.04,219.12,219.03,219.07,186764
2020/01/27,14:42:00,219.07,219.11,218.91,218.95,59966
2020/01/27,14:43:00,218.97,219.00,218.91,218.93,41336
2020/01/27,14:44:00,218.94,219.00,218.89,218.98,50339
2020/01/27,14:45:00,218.98,218.98,218.84,218.86,101461
2020/01/27,14:46:00,218.88,218.88,218.75,218.80,40370
2020/01/27,14:47:00,218.80,218.84,218.78,218.81,19350
2020/01/27,14:48:00,218.81,218.81,218.65,218.65,48938
2020/01/27,14:49:00,218.66,218.73,218.61,218.67,68340
2020/01/27,14:50:00,218.67,218.68,218.49,218.50,214133
2020/01/27,14:51:00,218.49,218.63,218.44,218.59,89842
2020/01/27,14:52:00,218.59,218.59,218.38,218.45,172429
2020/01/27,14:53:00,218.43,218.45,218.34,218.37,75636
2020/01/27,14:54:00,218.37,218.37,218.18,218.19,184723
2020/01/27,14:55:00,218.19,218.34,218.17,218.31,116278
2020/01/27,14:56:00,218.30,218.39,218.25,218.39,83029
2020/01/27,14:57:00,218.39,218.47,218.39,218.41,102482
2020/01/27,14:58:00,218.41,218.41,218.25,218.32,87351
2020/01/27,14:59:00,218.31,218.39,218.27,218.37,54069
2020/01/27,15:00:00,218.37,218.51,218.37,218.47,97493
2020/01/27,15:01:00,218.46,218.47,218.35,218.38,63135
2020/01/27,15:02:00,218.37,218.51,218.34,218.47,64445
2020/01/27,15:03:00,218.48,218.51,218.39,218.48,72321
2020/01/27,15:04:00,218.49,218.57,218.43,218.44,74989
2020/01/27,15:05:00,218.43,218.48,218.35,218.45,62341
2020/01/27,15:06:00,218.45,218.57,218.38,218.53,139115
2020/01/27,15:07:00,218.53,218.55,218.49,218.51,70533
2020/01/27,15:08:00,218.51,218.54,218.48,218.51,23031
2020/01/27,15:09:00,218.51,218.63,218.46,218.60,77409
2020/01/27,15:10:00,218.60,218.60,218.44,218.46,108729
2020/01/27,15:11:00,218.46,218.46,218.34,218.43,73110
2020/01/27,15:12:00,218.40,218.46,218.27,218.28,96380
2020/01/27,15:13:00,218.27,218.39,218.21,218.35,126931
2020/01/27,15:14:00,218.36,218.46,218.34,218.34,86041
2020/01/27,15:15:00,218.34,218.37,218.29,218.33,53875
2020/01/27,15:16:00,218.33,218.53,218.33,218.52,107124
2020/01/27,15:17:00,218.52,218.65,218.50,218.58,74811
2020/01/27,15:18:00,218.59,218.65,218.57,218.63,134498
2020/01/27,15:19:00,218.63,218.67,218.59,218.60,68251
2020/01/27,15:20:00,218.61,218.67,218.60,218.63,71912
2020/01/27,15:21:00,218.63,218.71,218.58,218.68,92051
2020/01/27,15:22:00,218.68,218.69,218.54,218.56,31711
2020/01/27,15:23:00,218.56,218.69,218.56,218.63,59696
2020/01/27,15:24:00,218.63,218.67,218.60,218.60,30672
2020/01/27,15:25:00,218.61,218.64,218.50,218.55,44226
2020/01/27,15:26:00,218.54,218.58,218.47,218.53,59567
2020/01/27,15:27:00,218.53,218.53,218.45,218.48,36527
2020/01/27,15:28:00,218.48,218.53,218.43,218.52,55135
2020/01/27,15:29:00,218.52,218.59,218.43,218.44,45341
2020/01/27,15:30:00,218.44,218.50,218.41,218.45,55533
2020/01/27,15:31:00,218.44,218.44,218.27,218.27,80427
2020/01/27,15:32:00,218.27,218.27,218.18,218.26,113883
2020/01/27,15:33:00,218.26,218.33,218.23,218.29,184679
2020/01/27,15:34:00,218.29,218.30,218.13,218.17,70794
2020/01/27,15:35:00,218.17,218.25,218.15,218.18,78481
2020/01/27,15:36:00,218.17,218.17,218.09,218.15,65893
2020/01/27,15:37:00,218.15,218.21,218.11,218.12,114872
2020/01/27,15:38:00,218.12,218.20,218.12,218.16,49344
2020/01/27,15:39:00,218.16,218.18,218.12,218.18,47684
2020/01/27,15:40:00,218.18,218.28,218.14,218.24,144540
2020/01/27,15:41:00,218.24,218.30,218.23,218.29,59506
2020/01/27,15:42:00,218.29,218.29,218.16,218.23,75979
2020/01/27,15:43:00,218.23,218.31,218.20,218.24,79950
2020/01/27,15:44:00,218.24,218.30,218.24,218.30,46102
2020/01/27,15:45:00,218.30,218.35,218.26,218.28,78648
2020/01/27,15:46:00,218.27,218.43,218.24,218.38,88462
2020/01/27,15:47:00,218.38,218.40,218.16,218.16,57568
2020/01/27,15:48:00,218.16,218.20,218.10,218.13,76768
2020/01/27,15:49:00,218.13,218.15,218.00,218.07,125496
2020/01/27,15:50:00,218.07,218.14,217.98,218.00,126064
2020/01/27,15:51:00,218.00,218.07,217.92,217.97,340770
2020/01/27,15:52:00,217.96,217.97,217.91,217.95,111654
2020/01/27,15:53:00,217.95,218.08,217.92,218.02,179581
2020/01/27,15:54:00,218.01,218.18,218.01,218.16,206293
2020/01/27,15:55:00,218.16,218.19,218.06,218.07,207173
2020/01/27,15:56:00,218.07,218.22,218.04,218.17,196104
2020/01/27,15:57:00,218.18,218.21,218.12,218.21,114441
2020/01/27,15:58:00,218.21,218.23,218.16,218.19,285011
2020/01/27,15:59:00,218.19,218.19,218.05,218.09,344281
2020/01/27,16:00:00,218.08,218.22,218.00,218.10,1659563
2020/01/28,09:31:00,219.60,219.80,219.54,219.75,375379
2020/01/28,09:32:00,219.77,219.78,219.40,219.67,182672
2020/01/28,09:33:00,219.67,219.87,219.67,219.81,164947
2020/01/28,09:34:00,219.80,219.98,219.80,219.87,166958
2020/01/28,09:35:00,219.87,219.90,219.52,219.54,108823
2020/01/28,09:36:00,219.54,219.63,219.34,219.39,125380
2020/01/28,09:37:00,219.39,219.58,219.33,219.40,80640
2020/01/28,09:38:00,219.35,219.40,219.27,219.31,80169
2020/01/28,09:39:00,219.31,219.41,219.19,219.19,74084
2020/01/28,09:40:00,219.19,219.25,219.09,219.19,86030
2020/01/28,09:41:00,219.19,219.26,219.09,219.13,85740
2020/01/28,09:42:00,219.13,219.24,219.08,219.14,113132
2020/01/28,09:43:00,219.14,219.26,219.06,219.23,78281
2020/01/28,09:44:00,219.24,219.32,219.22,219.31,98149
2020/01/28,09:45:00,219.31,219.38,219.24,219.38,66935
2020/01/28,09:46:00,219.38,219.38,219.18,219.18,72610
2020/01/28,09:47:00,219.17,219.20,219.08,219.15,48964
2020/01/28,09:48:00,219.14,219.27,219.11,219.22,53799
2020/01/28,09:49:00,219.22,219.33,219.15,219.32,36111
2020/01/28,09:50:00,219.32,219.48,219.31,219.43,96643
2020/01/28,09:51:00,219.43,219.46,219.30,219.34,143406
2020/01/28,09:52:00,219.35,219.47,219.35,219.45,66902
2020/01/28,09:53:00,219.46,219.54,219.44,219.49,78283
2020/01/28,09:54:00,219.48,219.50,219.37,219.43,62765
2020/01/28,09:55:00,219.42,219.56,219.39,219.46,104308
2020/01/28,09:56:00,219.46,219.55,219.44,219.49,43265
2020/01/28,09:57:00,219.49,219.54,219.44,219.47,38400
2020/01/28,09:58:00,219.47,219.53,219.39,219.40,31114
2020/01/28,09:59:00,219.40,219.42,219.29,219.33,176198
2020/01/28,10:00:00,219.33,219.51,219.33,219.44,59498
2020/01/28,10:01:00,219.46,219.84,219.46,219.67,162589
2020/01/28,10:02:00,219.67,219.79,219.64,219.64,93875
2020/01/28,10:03:00,219.63,219.65,219.57,219.57,66053
2020/01/28,10:04:00,219.59,219.69,219.52,219.53,50063
2020/01/28,10:05:00,219.53,219.56,219.43,219.55,65562
2020/01/28,10:06:00,219.56,219.72,219.56,219.72,104304
2020/01/28,10:07:00,219.73,219.78,219.63,219.76,80288
2020/01/28,10:08:00,219.76,219.82,219.65,219.82,47494
2020/01/28,10:09:00,219.81,219.85,219.73,219.81,49306
2020/01/28,10:10:00,219.81,219.82,219.66,219.81,108374
2020/01/28,10:11:00,219.81,219.84,219.71,219.80,63009
2020/01/28,10:12:00,219.80,219.85,219.73,219.78,53788
2020/01/28,10:13:00,219.78,219.79,219.66,219.66,46594
2020/01/28,10:14:00,219.68,219.79,219.65,219.79,68219
2020/01/28,10:15:00,219.79,219.96,219.79,219.93,197537
2020/01/28,10:16:00,219.93,219.97,219.86,219.86,45612
2020/01/28,10:17:00,219.87,219.94,219.81,219.82,40526
2020/01/28,10:18:00,219.82,219.91,219.82,219.87,50397
2020/01/28,10:19:00,219.89,219.94,219.85,219.85,37034
2020/01/28,10:20:00,219.85,219.85,219.78,219.82,42739
2020/01/28,10:21:00,219.82,219.89,219.81,219.81,40508
2020/01/28,10:22:00,219.80,219.89,219.80,219.80,53719
2020/01/28,10:23:00,219.79,219.89,219.76,219.82,33475
2020/01/28,10:24:00,219.82,219.98,219.82,219.98,72844
2020/01/28,10:25:00,219.98,220.24,219.98,220.24,230217
2020/01/28,10:26:00,220.24,220.36,220.16,220.34,417878
2020/01/28,10:27:00,220.34,220.40,220.30,220.33,99469
2020/01/28,10:28:00,220.34,220.41,220.29,220.35,102458
2020/01/28,10:29:00,220.37,220.42,220.30,220.39,64897
2020/01/28,10:30:00,220.38,220.44,220.26,220.26,57276
2020/01/28,10:31:00,220.26,220.36,220.22,220.26,103109
2020/01/28,10:32:00,220.27,220.39,220.27,220.32,34255
2020/01/28,10:33:00,220.32,220.38,220.29,220.31,144934
2020/01/28,10:34:00,220.31,220.43,220.31,220.43,44950
2020/01/28,10:35:00,220.43,220.54,220.42,220.52,110719
2020/01/28,10:36:00,220.52,220.55,220.45,220.49,65837
2020/01/28,10:37:00,220.48,220.53,220.46,220.50,28646
2020/01/28,10:38:00,220.50,220.56,220.47,220.49,58941
2020/01/28,10:39:00,220.47,220.53,220.46,220.53,38687
2020/01/28,10:40:00,220.53,220.57,220.49,220.53,59081
2020/01/28,10:41:00,220.53,220.67,220.53,220.64,92937
2020/01/28,10:42:00,220.62,220.73,220.61,220.73,48297
2020/01/28,10:43:00,220.72,220.77,220.67,220.75,53908
2020/01/28,10:44:00,220.75,220.80,220.69,220.79,219363
2020/01/28,10:45:00,220.79,220.82,220.69,220.76,66579
2020/01/28,10:46:00,220.76,220.85,220.74,220.81,57037
2020/01/28,10:47:00,220.81,220.81,220.73,220.76,53081
2020/01/28,10:48:00,220.77,220.80,220.77,220.78,49109
2020/01/28,10:49:00,220.78,220.79,220.68,220.69,93489
2020/01/28,10:50:00,220.69,220.72,220.67,220.68,59679
2020/01/28,10:51:00,220.68,220.75,220.67,220.71,51461
2020/01/28,10:52:00,220.71,220.82,220.70,220.82,65598
2020/01/28,10:53:00,220.82,220.92,220.80,220.91,84007
2020/01/28,10:54:00,220.92,220.95,220.85,220.92,42089
2020/01/28,10:55:00,220.91,220.91,220.81,220.88,29640
2020/01/28,10:56:00,220.88,220.92,220.76,220.77,65286
2020/01/28,10:57:00,220.77,220.81,220.67,220.73,150215
2020/01/28,10:58:00,220.73,220.76,220.69,220.76,79773
2020/01/28,10:59:00,220.76,220.79,220.71,220.75,30483
2020/01/28,11:00:00,220.75,220.82,220.75,220.82,76921
2020/01/28,11:01:00,220.82,220.86,220.76,220.86,26750
2020/01/28,11:02:00,220.85,220.85,220.70,220.72,52048
2020/01/28,11:03:00,220.74,220.75,220.61,220.67,82806
2020/01/28,11:04:00,220.67,220.73,220.63,220.63,43195
2020/01/28,11:05:00,220.63,220.67,220.56,220.60,52409
2020/01/28,11:06:00,220.61,220.72,220.61,220.67,299863
2020/01/28,11:07:00,220.67,220.73,220.63,220.73,20529
2020/01/28,11:08:00,220.74,220.75,220.63,220.65,55393
2020/01/28,11:09:00,220.65,220.65,220.54,220.54,53096
2020/01/28,11:10:00,220.55,220.58,220.52,220.55,56247
2020/01/28,11:11:00,220.55,220.65,220.54,220.65,62857
2020/01/28,11:12:00,220.64,220.67,220.59,220.67,21634
2020/01/28,11:13:00,220.67,220.67,220.59,220.67,30051
2020/01/28,11:14:00,220.67,220.75,220.63,220.73,31664
2020/01/28,11:15:00,220.74,220.82,220.73,220.77,39505
2020/01/28,11:16:00,220.77,220.79,220.66,220.77,38232
2020/01/28,11:17:00,220.77,220.88,220.77,220.86,48815
2020/01/28,11:18:00,220.86,220.93,220.85,220.91,45385
2020/01/28,11:19:00,220.91,220.93,220.85,220.93,92216
2020/01/28,11:20:00,220.93,221.09,220.90,220.99,92707
2020/01/28,11:21:00,221.00,221.08,220.94,221.08,48132
2020/01/28,11:22:00,221.08,221.08,221.00,221.08,29611
2020/01/28,11:23:00,221.08,221.08,220.90,221.00,201431
2020/01/28,11:24:00,221.00,221.07,221.00,221.05,48875
2020/01/28,11:25:00,221.05,221.09,221.00,221.08,33577
2020/01/28,11:26:00,221.08,221.15,221.00,221.10,46379
2020/01/28,11:27:00,221.10,221.17,221.06,221.06,68634
2020/01/28,11:28:00,221.06,221.14,221.06,221.07,62942
2020/01/28,11:29:00,221.08,221.10,220.99,221.09,74275
2020/01/28,11:30:00,221.09,221.15,221.08,221.12,30591
2020/01/28,11:31:00,221.11,221.15,221.08,221.13,54787
2020/01/28,11:32:00,221.14,221.20,221.10,221.20,50180
2020/01/28,11:33:00,221.20,221.27,221.20,221.25,132464
2020/01/28,11:34:00,221.25,221.28,221.23,221.26,30416
2020/01/28,11:35:00,221.26,221.28,221.22,221.28,53419
2020/01/28,11:36:00,221.28,221.32,221.18,221.20,71720
2020/01/28,11:37:00,221.20,221.21,221.16,221.21,43342
2020/01/28,11:38:00,221.21,221.28,221.19,221.27,36500
2020/01/28,11:39:00,221.27,221.27,221.18,221.23,31007
2020/01/28,11:40:00,221.23,221.25,221.19,221.19,37853
2020/01/28,11:41:00,221.19,221.23,221.15,221.22,50504
2020/01/28,11:42:00,221.23,221.29,221.21,221.21,53445
2020/01/28,11:43:00,221.21,221.21,221.16,221.20,55495
2020/01/28,11:44:00,221.21,221.24,221.18,221.24,30395
2020/01/28,11:45:00,221.24,221.24,221.17,221.17,17214
2020/01/28,11:46:00,221.17,221.22,221.08,221.10,90817
2020/01/28,11:47:00,221.10,221.12,221.07,221.07,34241
2020/01/28,11:48:00,221.07,221.12,221.05,221.11,43880
2020/01/28,11:49:00,221.12,221.16,221.12,221.16,31015
2020/01/28,11:50:00,221.16,221.17,221.13,221.16,13918
2020/01/28,11:51:00,221.17,221.27,221.17,221.24,37465
2020/01/28,11:52:00,221.25,221.31,221.24,221.30,12081
2020/01/28,11:53:00,221.30,221.31,221.27,221.31,16178
2020/01/28,11:54:00,221.31,221.31,221.24,221.25,24634
2020/01/28,11:55:00,221.25,221.27,221.21,221.26,9110
2020/01/28,11:56:00,221.26,221.30,221.24,221.27,15853
2020/01/28,11:57:00,221.27,221.31,221.27,221.29,14214
2020/01/28,11:58:00,221.27,221.31,221.23,221.31,20846
2020/01/28,11:59:00,221.31,221.39,221.28,221.36,40756
2020/01/28,12:00:00,221.36,221.42,221.36,221.38,47473
2020/01/28,12:01:00,221.38,221.40,221.34,221.36,22017
2020/01/28,12:02:00,221.35,221.36,221.28,221.31,16876
2020/01/28,12:03:00,221.31,221.34,221.28,221.32,16359
2020/01/28,12:04:00,221.32,221.35,221.29,221.30,12523
2020/01/28,12:05:00,221.30,221.33,221.30,221.31,25648
2020/01/28,12:06:00,221.31,221.34,221.28,221.32,18388
2020/01/28,12:07:00,221.33,221.33,221.29,221.32,8279
2020/01/28,12:08:00,221.31,221.33,221.29,221.30,12231
2020/01/28,12:09:00,221.30,221.34,221.30,221.31,20999
2020/01/28,12:10:00,221.31,221.35,221.31,221.34,18326
2020/01/28,12:11:00,221.34,221.43,221.34,221.39,47558
2020/01/28,12:12:00,221.39,221.40,221.32,221.35,19655
2020/01/28,12:13:00,221.35,221.43,221.35,221.42,18061
2020/01/28,12:14:00,221.42,221.46,221.42,221.43,35985
2020/01/28,12:15:00,221.43,221.47,221.40,221.47,18003
2020/01/28,12:16:00,221.47,221.47,221.36,221.38,32987
2020/01/28,12:17:00,221.38,221.46,221.38,221.45,258375
2020/01/28,12:18:00,221.45,221.49,221.44,221.48,25038
2020/01/28,12:19:00,221.48,221.49,221.44,221.48,22837
2020/01/28,12:20:00,221.48,221.56,221.48,221.55,33731
2020/01/28,12:21:00,221.55,221.60,221.55,221.59,21880
2020/01/28,12:22:00,221.58,221.60,221.51,221.54,30588
2020/01/28,12:23:00,221.54,221.59,221.53,221.56,94723
2020/01/28,12:24:00,221.56,221.59,221.54,221.58,24470
2020/01/28,12:25:00,221.58,221.62,221.58,221.59,55383
2020/01/28,12:26:00,221.59,221.61,221.56,221.58,39057
2020/01/28,12:27:00,221.58,221.58,221.52,221.56,28344
2020/01/28,12:28:00,221.56,221.57,221.54,221.56,10798
2020/01/28,12:29:00,221.56,221.58,221.54,221.55,24663
2020/01/28,12:30:00,221.54,221.57,221.52,221.52,20669
2020/01/28,12:31:00,221.52,221.53,221.49,221.50,18791
2020/01/28,12:32:00,221.50,221.56,221.48,221.55,17754
2020/01/28,12:33:00,221.56,221.62,221.56,221.60,32488
2020/01/28,12:34:00,221.60,221.60,221.56,221.59,17865
2020/01/28,12:35:00,221.59,221.60,221.54,221.58,29118
2020/01/28,12:36:00,221.59,221.60,221.52,221.52,15404
2020/01/28,12:37:00,221.51,221.53,221.48,221.51,27373
2020/01/28,12:38:00,221.50,221.53,221.49,221.50,24191
2020/01/28,12:39:00,221.50,221.52,221.44,221.45,31515
2020/01/28,12:40:00,221.45,221.48,221.42,221.43,26682
2020/01/28,12:41:00,221.42,221.46,221.39,221.41,46800
2020/01/28,12:42:00,221.41,221.41,221.36,221.39,66547
2020/01/28,12:43:00,221.38,221.39,221.35,221.37,23706
2020/01/28,12:44:00,221.37,221.42,221.37,221.42,18128
2020/01/28,12:45:00,221.42,221.44,221.40,221.40,34472
2020/01/28,12:46:00,221.40,221.45,221.40,221.42,13322
2020/01/28,12:47:00,221.42,221.43,221.38,221.40,98289
2020/01/28,12:48:00,221.40,221.45,221.40,221.45,15391
2020/01/28,12:49:00,221.45,221.45,221.36,221.38,59403
2020/01/28,12:50:00,221.39,221.40,221.37,221.38,11502
2020/01/28,12:51:00,221.39,221.41,221.33,221.33,29435
2020/01/28,12:52:00,221.33,221.33,221.23,221.28,58869
2020/01/28,12:53:00,221.29,221.32,221.27,221.30,27279
2020/01/28,12:54:00,221.30,221.35,221.30,221.35,15518
2020/01/28,12:55:00,221.35,221.36,221.32,221.34,10287
2020/01/28,12:56:00,221.34,221.38,221.34,221.36,18965
2020/01/28,12:57:00,221.36,221.37,221.33,221.34,18640
2020/01/28,12:58:00,221.34,221.34,221.31,221.33,182449
2020/01/28,12:59:00,221.33,221.33,221.28,221.30,12431
2020/01/28,13:00:00,221.30,221.34,221.30,221.32,11719
2020/01/28,13:01:00,221.32,221.34,221.27,221.27,20283
2020/01/28,13:02:00,221.27,221.28,221.22,221.23,36740
2020/01/28,13:03:00,221.24,221.24,221.18,221.18,39278
2020/01/28,13:04:00,221.18,221.19,221.11,221.12,56700
2020/01/28,13:05:00,221.12,221.18,221.09,221.12,75811
2020/01/28,13:06:00,221.12,221.14,221.09,221.09,25116
2020/01/28,13:07:00,221.09,221.12,221.05,221.09,46169
2020/01/28,13:08:00,221.10,221.12,221.07,221.11,17872
2020/01/28,13:09:00,221.11,221.13,221.09,221.10,28689
2020/01/28,13:10:00,221.10,221.10,221.04,221.07,38982
2020/01/28,13:11:00,221.07,221.11,221.04,221.10,15926
2020/01/28,13:12:00,221.10,221.12,221.07,221.12,22440
2020/01/28,13:13:00,221.12,221.20,221.11,221.19,33713
2020/01/28,13:14:00,221.18,221.22,221.18,221.21,38013
2020/01/28,13:15:00,221.21,221.22,221.19,221.20,16458
2020/01/28,13:16:00,221.20,221.24,221.20,221.23,31505
2020/01/28,13:17:00,221.23,221.24,221.21,221.23,9979
2020/01/28,13:18:00,221.23,221.23,221.20,221.21,14435
2020/01/28,13:19:00,221.21,221.21,221.12,221.18,25648
2020/01/28,13:20:00,221.18,221.24,221.18,221.22,5486
2020/01/28,13:21:00,221.22,221.22,221.17,221.17,16390
2020/01/28,13:22:00,221.17,221.24,221.17,221.22,13661
2020/01/28,13:23:00,221.22,221.29,221.21,221.29,37735
2020/01/28,13:24:00,221.29,221.31,221.28,221.29,24417
2020/01/28,13:25:00,221.29,221.31,221.27,221.30,8657
2020/01/28,13:26:00,221.30,221.32,221.29,221.31,6806
2020/01/28,13:27:00,221.31,221.32,221.30,221.31,154834
2020/01/28,13:28:00,221.31,221.31,221.28,221.28,11637
2020/01/28,13:29:00,221.28,221.28,221.22,221.25,13915
2020/01/28,13:30:00,221.24,221.24,221.21,221.23,20696
2020/01/28,13:31:00,221.24,221.25,221.18,221.18,42743
2020/01/28,13:32:00,221.18,221.22,221.17,221.22,38261
2020/01/28,13:33:00,221.22,221.32,221.22,221.31,14428
2020/01/28,13:34:00,221.32,221.36,221.31,221.35,8893
2020/01/28,13:35:00,221.35,221.35,221.18,221.21,75164
2020/01/28,13:36:00,221.22,221.23,221.14,221.15,20375
2020/01/28,13:37:00,221.15,221.17,221.11,221.15,13781
2020/01/28,13:38:00,221.14,221.17,221.12,221.13,23448
2020/01/28,13:39:00,221.14,221.18,221.14,221.16,19579
2020/01/28,13:40:00,221.15,221.22,221.13,221.15,81934
2020/01/28,13:41:00,221.16,221.22,221.16,221.22,32315
2020/01/28,13:42:00,221.21,221.26,221.21,221.24,28492
2020/01/28,13:43:00,221.23,221.30,221.23,221.28,11067
2020/01/28,13:44:00,221.28,221.32,221.28,221.32,19299
2020/01/28,13:45:00,221.32,221.36,221.31,221.36,21013
2020/01/28,13:46:00,221.36,221.44,221.36,221.41,28600
2020/01/28,13:47:00,221.41,221.41,221.37,221.40,29608
2020/01/28,13:48:00,221.40,221.43,221.38,221.43,11057
2020/01/28,13:49:00,221.43,221.45,221.40,221.45,17153
2020/01/28,13:50:00,221.45,221.46,221.43,221.44,23064
2020/01/28,13:51:00,221.44,221.46,221.43,221.45,18245
2020/01/28,13:52:00,221.45,221.46,221.43,221.46,23555
2020/01/28,13:53:00,221.46,221.49,221.43,221.49,23148
2020/01/28,13:54:00,221.49,221.49,221.47,221.48,25388
2020/01/28,13:55:00,221.49,221.54,221.48,221.54,30766
2020/01/28,13:56:00,221.54,221.55,221.51,221.51,30857
2020/01/28,13:57:00,221.51,221.52,221.48,221.52,16452
2020/01/28,13:58:00,221.51,221.52,221.48,221.51,23224
2020/01/28,13:59:00,221.50,221.51,221.48,221.51,15056
2020/01/28,14:00:00,221.51,221.58,221.49,221.51,52796
2020/01/28,14:01:00,221.51,221.62,221.51,221.57,63528
2020/01/28,14:02:00,221.59,221.61,221.57,221.60,23435
2020/01/28,14:03:00,221.60,221.63,221.57,221.62,30116
2020/01/28,14:04:00,221.62,221.63,221.59,221.62,18548
2020/01/28,14:05:00,221.63,221.66,221.62,221.65,50998
2020/01/28,14:06:00,221.65,221.67,221.64,221.65,18363
2020/01/28,14:07:00,221.65,221.69,221.64,221.69,36814
2020/01/28,14:08:00,221.69,221.69,221.62,221.62,52262
2020/01/28,14:09:00,221.61,221.63,221.59,221.62,18996
2020/01/28,14:10:00,221.63,221.66,221.61,221.61,29101
2020/01/28,14:11:00,221.63,221.66,221.62,221.65,14091
2020/01/28,14:12:00,221.65,221.65,221.60,221.61,33236
2020/01/28,14:13:00,221.62,221.69,221.62,221.68,16220
2020/01/28,14:14:00,221.68,221.72,221.67,221.71,24740
2020/01/28,14:15:00,221.72,221.80,221.71,221.76,46777
2020/01/28,14:16:00,221.76,221.79,221.69,221.69,58449
2020/01/28,14:17:00,221.69,221.71,221.65,221.69,26963
2020/01/28,14:18:00,221.69,221.71,221.65,221.71,38437
2020/01/28,14:19:00,221.71,221.74,221.70,221.71,33925
2020/01/28,14:20:00,221.71,221.77,221.70,221.74,32682
2020/01/28,14:21:00,221.74,221.76,221.73,221.75,13987
2020/01/28,14:22:00,221.75,221.79,221.74,221.75,446683
2020/01/28,14:23:00,221.75,221.77,221.70,221.71,13955
2020/01/28,14:24:00,221.71,221.79,221.71,221.74,19045
2020/01/28,14:25:00,221.74,221.74,221.68,221.70,23615
2020/01/28,14:26:00,221.70,221.72,221.67,221.67,43075
2020/01/28,14:27:00,221.68,221.68,221.63,221.65,25138
2020/01/28,14:28:00,221.65,221.67,221.62,221.63,26950
2020/01/28,14:29:00,221.63,221.64,221.57,221.57,45106
2020/01/28,14:30:00,221.57,221.61,221.56,221.56,28036
2020/01/28,14:31:00,221.56,221.59,221.54,221.57,41225
2020/01/28,14:32:00,221.57,221.60,221.57,221.59,13386
2020/01/28,14:33:00,221.59,221.68,221.58,221.68,24482
2020/01/28,14:34:00,221.68,221.69,221.65,221.66,16895
2020/01/28,14:35:00,221.67,221.68,221.66,221.68,16637
2020/01/28,14:36:00,221.68,221.81,221.68,221.79,106420
2020/01/28,14:37:00,221.79,221.86,221.79,221.82,64493
2020/01/28,14:38:00,221.82,221.85,221.80,221.83,43063
2020/01/28,14:39:00,221.82,221.85,221.82,221.84,36195
2020/01/28,14:40:00,221.84,221.87,221.79,221.80,44032
2020/01/28,14:41:00,221.80,221.86,221.80,221.86,77581
2020/01/28,14:42:00,221.85,221.90,221.85,221.87,43918
2020/01/28,14:43:00,221.86,221.86,221.83,221.85,24175
2020/01/28,14:44:00,221.85,221.85,221.77,221.78,24298
2020/01/28,14:45:00,221.78,221.87,221.78,221.87,57118
2020/01/28,14:46:00,221.87,221.88,221.84,221.85,46140
2020/01/28,14:47:00,221.85,221.90,221.81,221.81,45501
2020/01/28,14:48:00,221.81,221.86,221.80,221.86,43791
2020/01/28,14:49:00,221.86,221.89,221.82,221.83,27879
2020/01/28,14:50:00,221.83,221.83,221.77,221.78,24976
2020/01/28,14:51:00,221.78,221.80,221.74,221.74,37599
2020/01/28,14:52:00,221.74,221.76,221.63,221.63,62301
2020/01/28,14:53:00,221.63,221.68,221.61,221.68,45174
2020/01/28,14:54:00,221.67,221.69,221.64,221.66,42640
2020/01/28,14:55:00,221.66,221.73,221.65,221.70,32866
2020/01/28,14:56:00,221.71,221.75,221.68,221.73,36470
2020/01/28,14:57:00,221.73,221.80,221.73,221.77,22836
2020/01/28,14:58:00,221.77,221.81,221.77,221.81,21301
2020/01/28,14:59:00,221.81,221.81,221.72,221.72,17740
2020/01/28,15:00:00,221.72,221.77,221.72,221.76,16719
2020/01/28,15:01:00,221.76,221.82,221.73,221.75,20391
2020/01/28,15:02:00,221.74,221.79,221.74,221.77,17478
2020/01/28,15:03:00,221.77,221.79,221.75,221.77,14538
2020/01/28,15:04:00,221.77,221.80,221.68,221.72,61264
2020/01/28,15:05:00,221.72,221.72,221.65,221.65,19629
2020/01/28,15:06:00,221.65,221.73,221.65,221.73,22911
2020/01/28,15:07:00,221.73,221.80,221.72,221.72,34690
2020/01/28,15:08:00,221.71,221.73,221.67,221.68,15431
2020/01/28,15:09:00,221.68,221.71,221.63,221.66,28565
2020/01/28,15:10:00,221.65,221.67,221.62,221.67,33809
2020/01/28,15:11:00,221.67,221.70,221.66,221.70,25741
2020/01/28,15:12:00,221.70,221.70,221.64,221.66,29654
2020/01/28,15:13:00,221.66,221.69,221.65,221.67,14987
2020/01/28,15:14:00,221.68,221.74,221.66,221.74,221939
2020/01/28,15:15:00,221.73,221.78,221.73,221.75,231021
2020/01/28,15:16:00,221.76,221.77,221.68,221.70,15963
2020/01/28,15:17:00,221.70,221.73,221.60,221.62,24831
2020/01/28,15:18:00,221.62,221.67,221.61,221.62,17044
2020/01/28,15:19:00,221.63,221.72,221.63,221.67,53098
2020/01/28,15:20:00,221.67,221.77,221.67,221.76,24360
2020/01/28,15:21:00,221.76,221.81,221.71,221.79,139123
2020/01/28,15:22:00,221.80,221.80,221.76,221.80,24311
2020/01/28,15:23:00,221.80,221.83,221.79,221.81,31269
2020/01/28,15:24:00,221.82,221.91,221.82,221.90,251813
2020/01/28,15:25:00,221.90,221.91,221.86,221.91,32586
2020/01/28,15:26:00,221.91,221.91,221.86,221.90,39647
2020/01/28,15:27:00,221.91,221.94,221.82,221.84,60808
2020/01/28,15:28:00,221.84,221.91,221.84,221.90,36511
2020/01/28,15:29:00,221.90,221.91,221.84,221.86,33720
2020/01/28,15:30:00,221.86,221.94,221.83,221.94,34527
2020/01/28,15:31:00,221.94,221.95,221.86,221.88,39328
2020/01/28,15:32:00,221.89,221.91,221.83,221.85,77126
2020/01/28,15:33:00,221.85,221.96,221.85,221.92,60762
2020/01/28,15:34:00,221.91,221.91,221.81,221.81,77509
2020/01/28,15:35:00,221.81,221.85,221.79,221.84,31651
2020/01/28,15:36:00,221.84,221.87,221.71,221.72,57085
2020/01/28,15:37:00,221.72,221.78,221.71,221.74,31849
2020/01/28,15:38:00,221.74,221.78,221.72,221.72,33745
2020/01/28,15:39:00,221.72,221.74,221.65,221.66,162714
2020/01/28,15:40:00,221.66,221.67,221.55,221.55,77233
2020/01/28,15:41:00,221.55,221.61,221.52,221.61,63480
2020/01/28,15:42:00,221.61,221.66,221.60,221.62,70677
2020/01/28,15:43:00,221.62,221.62,221.56,221.59,41867
2020/01/28,15:44:00,221.60,221.68,221.59,221.66,28946
2020/01/28,15:45:00,221.66,221.73,221.63,221.71,57248
2020/01/28,15:46:00,221.71,221.74,221.66,221.66,599096
2020/01/28,15:47:00,221.67,221.71,221.61,221.69,88019
2020/01/28,15:48:00,221.70,221.78,221.69,221.77,79359
2020/01/28,15:49:00,221.77,221.77,221.70,221.73,53287
2020/01/28,15:50:00,221.73,221.77,221.68,221.73,116222
2020/01/28,15:51:00,221.73,221.73,221.60,221.61,301927
2020/01/28,15:52:00,221.61,221.61,221.46,221.51,180166
2020/01/28,15:53:00,221.51,221.56,221.48,221.55,165171
2020/01/28,15:54:00,221.55,221.59,221.50,221.58,80885
2020/01/28,15:55:00,221.58,221.62,221.48,221.49,129651
2020/01/28,15:56:00,221.49,221.67,221.47,221.64,113283
2020/01/28,15:57:00,221.64,221.64,221.57,221.60,128718
2020/01/28,15:58:00,221.61,221.62,221.54,221.55,110800
2020/01/28,15:59:00,221.55,221.55,221.47,221.48,192365
2020/01/28,16:00:00,221.49,221.55,221.41,221.45,402793
2020/01/29,09:31:00,222.66,222.77,222.49,222.67,299255
2020/01/29,09:32:00,222.67,222.72,222.58,222.61,136126
2020/01/29,09:33:00,222.61,222.65,222.46,222.55,124736
2020/01/29,09:34:00,222.55,222.66,222.54,222.61,119617
2020/01/29,09:35:00,222.61,222.71,222.55,222.69,141309
2020/01/29,09:36:00,222.70,222.85,222.67,222.78,151929
2020/01/29,09:37:00,222.78,222.93,222.78,222.83,139199
2020/01/29,09:38:00,222.83,222.87,222.66,222.72,107223
2020/01/29,09:39:00,222.72,222.74,222.60,222.63,62333
2020/01/29,09:40:00,222.61,222.61,222.39,222.42,210535
2020/01/29,09:41:00,222.42,222.55,222.40,222.49,106902
2020/01/29,09:42:00,222.49,222.61,222.44,222.52,126645
2020/01/29,09:43:00,222.52,222.60,222.49,222.53,89593
2020/01/29,09:44:00,222.54,222.59,222.43,222.50,53901
2020/01/29,09:45:00,222.50,222.54,222.43,222.46,84844
2020/01/29,09:46:00,222.45,222.51,222.39,222.49,74053
2020/01/29,09:47:00,222.48,222.48,222.28,222.37,70607
2020/01/29,09:48:00,222.37,222.44,222.28,222.28,72611
2020/01/29,09:49:00,222.29,222.29,222.16,222.18,104138
2020/01/29,09:50:00,222.17,222.18,222.00,222.00,117162
2020/01/29,09:51:00,222.00,222.13,221.92,222.09,114921
2020/01/29,09:52:00,222.09,222.16,222.04,222.07,62139
2020/01/29,09:53:00,222.07,222.18,222.05,222.08,62485
2020/01/29,09:54:00,222.07,222.12,222.06,222.10,27179
2020/01/29,09:55:00,222.09,222.11,221.97,221.97,64148
2020/01/29,09:56:00,221.97,221.98,221.76,221.80,93733
2020/01/29,09:57:00,221.80,221.80,221.69,221.70,47442
2020/01/29,09:58:00,221.70,221.72,221.52,221.56,119090
2020/01/29,09:59:00,221.55,221.65,221.54,221.61,55865
2020/01/29,10:00:00,221.60,221.69,221.59,221.62,34505
2020/01/29,10:01:00,221.60,221.60,221.41,221.46,73382
2020/01/29,10:02:00,221.46,221.46,221.20,221.21,134916
2020/01/29,10:03:00,221.21,221.26,221.06,221.21,115797
2020/01/29,10:04:00,221.20,221.36,221.17,221.27,74312
2020/01/29,10:05:00,221.26,221.28,220.90,220.96,182442
2020/01/29,10:06:00,220.98,221.16,220.95,221.16,65634
2020/01/29,10:07:00,221.16,221.17,220.94,221.03,115257
2020/01/29,10:08:00,221.02,221.12,220.97,221.02,581438
2020/01/29,10:09:00,221.02,221.04,220.83,221.04,104127
2020/01/29,10:10:00,221.02,221.15,220.99,221.05,77754
2020/01/29,10:11:00,221.05,221.21,220.98,221.03,342380
2020/01/29,10:12:00,221.03,221.06,220.90,220.95,93732
2020/01/29,10:13:00,220.95,221.04,220.83,221.04,591895
2020/01/29,10:14:00,221.04,221.16,221.00,221.16,106739
2020/01/29,10:15:00,221.15,221.27,221.11,221.11,74996
2020/01/29,10:16:00,221.11,221.28,221.08,221.21,94774
2020/01/29,10:17:00,221.20,221.22,221.11,221.22,50461
2020/01/29,10:18:00,221.20,221.27,221.14,221.20,73278
2020/01/29,10:19:00,221.20,221.26,221.14,221.14,253729
2020/01/29,10:20:00,221.15,221.23,221.06,221.08,46406
2020/01/29,10:21:00,221.07,221.30,221.07,221.25,44519
2020/01/29,10:22:00,221.26,221.38,221.21,221.36,111028
2020/01/29,10:23:00,221.36,221.39,221.32,221.34,40473
2020/01/29,10:24:00,221.35,221.39,221.24,221.37,95641
2020/01/29,10:25:00,221.37,221.42,221.33,221.42,82561
2020/01/29,10:26:00,221.42,221.45,221.39,221.41,44157
2020/01/29,10:27:00,221.41,221.43,221.32,221.36,35213
2020/01/29,10:28:00,221.36,221.45,221.33,221.43,52246
2020/01/29,10:29:00,221.43,221.47,221.38,221.43,491364
2020/01/29,10:30:00,221.43,221.48,221.37,221.42,49104
2020/01/29,10:31:00,221.43,221.47,221.35,221.40,54812
2020/01/29,10:32:00,221.40,221.49,221.34,221.39,90125
2020/01/29,10:33:00,221.39,221.49,221.39,221.45,36585
2020/01/29,10:34:00,221.47,221.61,221.47,221.52,70964
2020/01/29,10:35:00,221.52,221.53,221.42,221.46,72130
2020/01/29,10:36:00,221.46,221.55,221.34,221.35,91469
2020/01/29,10:37:00,221.35,221.51,221.34,221.44,82008
2020/01/29,10:38:00,221.40,221.47,221.34,221.40,45883
2020/01/29,10:39:00,221.40,221.53,221.38,221.47,35464
2020/01/29,10:40:00,221.47,221.59,221.47,221.58,33415
2020/01/29,10:41:00,221.58,221.72,221.58,221.69,74453
2020/01/29,10:42:00,221.69,221.75,221.66,221.74,125641
2020/01/29,10:43:00,221.75,221.76,221.62,221.62,50235
2020/01/29,10:44:00,221.62,221.69,221.61,221.65,510369
2020/01/29,10:45:00,221.66,221.70,221.63,221.66,26144
2020/01/29,10:46:00,221.69,221.74,221.67,221.74,24217
2020/01/29,10:47:00,221.75,221.82,221.71,221.74,74019
2020/01/29,10:48:00,221.75,221.79,221.70,221.79,20109
2020/01/29,10:49:00,221.79,221.82,221.72,221.72,25676
2020/01/29,10:50:00,221.73,221.78,221.69,221.76,21158
2020/01/29,10:51:00,221.77,221.82,221.73,221.75,458837
2020/01/29,10:52:00,221.75,221.86,221.75,221.86,85049
2020/01/29,10:53:00,221.86,221.87,221.78,221.80,46210
2020/01/29,10:54:00,221.80,221.83,221.75,221.81,32551
2020/01/29,10:55:00,221.81,221.85,221.81,221.85,13428
2020/01/29,10:56:00,221.86,221.87,221.80,221.80,29844
2020/01/29,10:57:00,221.82,221.87,221.82,221.87,47392
2020/01/29,10:58:00,221.88,221.88,221.79,221.81,35224
2020/01/29,10:59:00,221.82,221.88,221.81,221.83,27316
2020/01/29,11:00:00,221.84,221.88,221.84,221.86,15356
2020/01/29,11:01:00,221.86,221.95,221.86,221.91,40222
2020/01/29,11:02:00,221.89,221.95,221.87,221.92,97402
2020/01/29,11:03:00,221.92,221.98,221.91,221.97,68538
2020/01/29,11:04:00,221.97,221.97,221.89,221.89,16652
2020/01/29,11:05:00,221.89,221.96,221.87,221.87,18982
2020/01/29,11:06:00,221.88,221.91,221.85,221.88,18117
2020/01/29,11:07:00,221.88,221.90,221.81,221.83,442569
2020/01/29,11:08:00,221.83,221.85,221.75,221.78,255213
2020/01/29,11:09:00,221.79,221.90,221.79,221.83,80846
2020/01/29,11:10:00,221.83,221.88,221.83,221.88,25112
2020/01/29,11:11:00,221.87,221.89,221.80,221.81,29254
2020/01/29,11:12:00,221.81,221.84,221.75,221.75,15196
2020/01/29,11:13:00,221.76,221.79,221.73,221.77,54056
2020/01/29,11:14:00,221.77,221.88,221.77,221.86,17307
2020/01/29,11:15:00,221.87,222.00,221.87,221.90,56243
2020/01/29,11:16:00,221.91,221.98,221.90,221.94,23469
2020/01/29,11:17:00,221.94,222.00,221.94,221.98,14314
2020/01/29,11:18:00,221.97,221.98,221.85,221.86,26538
2020/01/29,11:19:00,221.86,221.91,221.82,221.83,24697
2020/01/29,11:20:00,221.82,221.91,221.82,221.86,25243
2020/01/29,11:21:00,221.86,221.86,221.76,221.86,25877
2020/01/29,11:22:00,221.86,221.87,221.78,221.80,19764
2020/01/29,11:23:00,221.80,221.88,221.79,221.86,21582
2020/01/29,11:24:00,221.85,221.98,221.85,221.97,44491
2020/01/29,11:25:00,221.96,222.08,221.94,222.07,88492
2020/01/29,11:26:00,222.07,222.07,222.01,222.03,20169
2020/01/29,11:27:00,222.03,222.06,221.99,222.05,32859
2020/01/29,11:28:00,222.05,222.07,222.04,222.05,11505
2020/01/29,11:29:00,222.05,222.09,222.05,222.07,10105
2020/01/29,11:30:00,222.07,222.11,222.05,222.05,153646
2020/01/29,11:31:00,222.05,222.09,222.01,222.01,244619
2020/01/29,11:32:00,222.01,222.04,222.01,222.03,37028
2020/01/29,11:33:00,222.03,222.06,222.02,222.02,37402
2020/01/29,11:34:00,222.02,222.05,222.00,222.00,26979
2020/01/29,11:35:00,222.00,222.03,221.82,221.85,46715
2020/01/29,11:36:00,221.85,221.94,221.82,221.91,41933
2020/01/29,11:37:00,221.90,221.97,221.86,221.86,14273
2020/01/29,11:38:00,221.86,221.89,221.83,221.84,33243
2020/01/29,11:39:00,221.84,221.85,221.76,221.79,26917
2020/01/29,11:40:00,221.79,221.80,221.74,221.80,20491
2020/01/29,11:41:00,221.80,221.85,221.80,221.84,31196
2020/01/29,11:42:00,221.85,221.86,221.72,221.73,26432
2020/01/29,11:43:00,221.73,221.81,221.72,221.79,17574
2020/01/29,11:44:00,221.79,221.84,221.79,221.82,21353
2020/01/29,11:45:00,221.82,221.84,221.79,221.83,40818
2020/01/29,11:46:00,221.83,221.85,221.82,221.85,17773
2020/01/29,11:47:00,221.85,221.99,221.85,221.98,12298
2020/01/29,11:48:00,221.98,222.02,221.95,222.01,13643
2020/01/29,11:49:00,222.01,222.06,222.01,222.06,18552
2020/01/29,11:50:00,222.04,222.05,222.01,222.01,56929
2020/01/29,11:51:00,222.01,222.02,221.96,221.97,37847
2020/01/29,11:52:00,221.97,222.04,221.97,222.03,14345
2020/01/29,11:53:00,222.03,222.05,222.02,222.03,13631
2020/01/29,11:54:00,222.02,222.12,222.02,222.07,37597
2020/01/29,11:55:00,222.07,222.13,222.07,222.11,25579
2020/01/29,11:56:00,222.11,222.17,222.08,222.16,21362
2020/01/29,11:57:00,222.16,222.17,222.14,222.16,19908
2020/01/29,11:58:00,222.15,222.15,222.11,222.13,22873
2020/01/29,11:59:00,222.13,222.18,222.13,222.18,21502
2020/01/29,12:00:00,222.18,222.21,222.13,222.13,26536
2020/01/29,12:01:00,222.13,222.15,222.10,222.13,20934
2020/01/29,12:02:00,222.13,222.15,222.07,222.15,18329
2020/01/29,12:03:00,222.15,222.20,222.13,222.15,23084
2020/01/29,12:04:00,222.15,222.18,222.14,222.16,8225
2020/01/29,12:05:00,222.16,222.24,222.15,222.23,15826
2020/01/29,12:06:00,222.23,222.25,222.19,222.19,23662
2020/01/29,12:07:00,222.19,222.23,222.16,222.22,10131
2020/01/29,12:08:00,222.23,222.25,222.16,222.16,20287
2020/01/29,12:09:00,222.16,222.20,222.16,222.20,12187
2020/01/29,12:10:00,222.20,222.23,222.19,222.23,8435
2020/01/29,12:11:00,222.23,222.23,222.16,222.20,24938
2020/01/29,12:12:00,222.20,222.24,222.20,222.24,19494
2020/01/29,12:13:00,222.24,222.26,222.18,222.21,12126
2020/01/29,12:14:00,222.22,222.26,222.22,222.25,16941
2020/01/29,12:15:00,222.25,222.32,222.25,222.32,236945
2020/01/29,12:16:00,222.32,222.32,222.28,222.29,18220
2020/01/29,12:17:00,222.29,222.30,222.27,222.29,27300
2020/01/29,12:18:00,222.29,222.34,222.27,222.34,16675
2020/01/29,12:19:00,222.34,222.37,222.33,222.37,43381
2020/01/29,12:20:00,222.37,222.38,222.33,222.34,71604
2020/01/29,12:21:00,222.34,222.34,222.24,222.27,29122
2020/01/29,12:22:00,222.27,222.31,222.27,222.31,7000
2020/01/29,12:23:00,222.31,222.32,222.26,222.28,23644
2020/01/29,12:24:00,222.28,222.28,222.25,222.28,216739
2020/01/29,12:25:00,222.28,222.28,222.24,222.25,4397
2020/01/29,12:26:00,222.25,222.27,222.22,222.27,20969
2020/01/29,12:27:00,222.27,222.32,222.24,222.25,76379
2020/01/29,12:28:00,222.25,222.29,222.25,222.27,9508
2020/01/29,12:29:00,222.27,222.27,222.23,222.27,7118
2020/01/29,12:30:00,222.27,222.33,222.26,222.33,29257
2020/01/29,12:31:00,222.32,222.32,222.25,222.25,16219
2020/01/29,12:32:00,222.25,222.26,222.22,222.26,10611
2020/01/29,12:33:00,222.26,222.27,222.22,222.27,8686
2020/01/29,12:34:00,222.27,222.27,222.22,222.24,21835
2020/01/29,12:35:00,222.24,222.26,222.21,222.22,22177
2020/01/29,12:36:00,222.22,222.27,222.20,222.22,259943
2020/01/29,12:37:00,222.24,222.24,222.20,222.23,8947
2020/01/29,12:38:00,222.23,222.25,222.21,222.24,9640
2020/01/29,12:39:00,222.24,222.27,222.24,222.26,17879
2020/01/29,12:40:00,222.26,222.31,222.26,222.31,24533
2020/01/29,12:41:00,222.31,222.31,222.25,222.26,13302
2020/01/29,12:42:00,222.26,222.26,222.23,222.25,24501
2020/01/29,12:43:00,222.25,222.26,222.21,222.24,34006
2020/01/29,12:44:00,222.24,222.26,222.24,222.26,5047
2020/01/29,12:45:00,222.26,222.34,222.26,222.34,13207
2020/01/29,12:46:00,222.34,222.37,222.30,222.30,22859
2020/01/29,12:47:00,222.30,222.32,222.27,222.31,24656
2020/01/29,12:48:00,222.31,222.32,222.28,222.31,7424
2020/01/29,12:49:00,222.31,222.34,222.31,222.32,16755
2020/01/29,12:50:00,222.32,222.34,222.31,222.31,9234
2020/01/29,12:51:00,222.32,222.37,222.32,222.36,33621
2020/01/29,12:52:00,222.36,222.41,222.36,222.38,30134
2020/01/29,12:53:00,222.39,222.43,222.38,222.41,223374
2020/01/29,12:54:00,222.41,222.42,222.40,222.40,213997
2020/01/29,12:55:00,222.41,222.41,222.36,222.36,16584
2020/01/29,12:56:00,222.36,222.38,222.32,222.36,12637
2020/01/29,12:57:00,222.37,222.37,222.34,222.35,13609
2020/01/29,12:58:00,222.35,222.35,222.22,222.23,32102
2020/01/29,12:59:00,222.22,222.26,222.21,222.25,21121
2020/01/29,13:00:00,222.25,222.27,222.22,222.23,29425
2020/01/29,13:01:00,222.23,222.25,222.16,222.19,37735
2020/01/29,13:02:00,222.19,222.19,222.14,222.16,21206
2020/01/29,13:03:00,222.16,222.21,222.16,222.21,11040
2020/01/29,13:04:00,222.21,222.22,222.19,222.20,5756
2020/01/29,13:05:00,222.20,222.26,222.19,222.26,21707
2020/01/29,13:06:00,222.26,222.27,222.19,222.21,16586
2020/01/29,13:07:00,222.21,222.21,222.09,222.10,13652
2020/01/29,13:08:00,222.10,222.11,222.04,222.08,26200
2020/01/29,13:09:00,222.08,222.10,222.05,222.05,465562
2020/01/29,13:10:00,222.05,222.07,222.02,222.05,20889
2020/01/29,13:11:00,222.05,222.08,222.03,222.05,24548
2020/01/29,13:12:00,222.05,222.11,222.04,222.11,4437
2020/01/29,13:13:00,222.11,222.13,222.08,222.12,228566
2020/01/29,13:14:00,222.12,222.14,222.11,222.14,8139
2020/01/29,13:15:00,222.14,222.20,222.14,222.20,20372
2020/01/29,13:16:00,222.19,222.20,222.16,222.18,6092
2020/01/29,13:17:00,222.18,222.22,222.18,222.22,10677
2020/01/29,13:18:00,222.22,222.31,222.22,222.31,23936
2020/01/29,13:19:00,222.31,222.31,222.27,222.31,11867
2020/01/29,13:20:00,222.31,222.31,222.28,222.31,7826
2020/01/29,13:21:00,222.31,222.33,222.30,222.33,23750
2020/01/29,13:22:00,222.34,222.39,222.34,222.37,13201
2020/01/29,13:23:00,222.37,222.40,222.37,222.39,6695
2020/01/29,13:24:00,222.39,222.42,222.38,222.41,12675
2020/01/29,13:25:00,222.41,222.43,222.40,222.42,8091
2020/01/29,13:26:00,222.42,222.47,222.41,222.45,50483
2020/01/29,13:27:00,222.45,222.47,222.44,222.46,40610
2020/01/29,13:28:00,222.44,222.48,222.42,222.46,34274
2020/01/29,13:29:00,222.46,222.48,222.45,222.47,24482
2020/01/29,13:30:00,222.47,222.55,222.46,222.53,31131
2020/01/29,13:31:00,222.53,222.55,222.51,222.54,45376
2020/01/29,13:32:00,222.54,222.55,222.52,222.52,16543
2020/01/29,13:33:00,222.52,222.53,222.51,222.52,14455
2020/01/29,13:34:00,222.52,222.57,222.51,222.56,37480
2020/01/29,13:35:00,222.56,222.59,222.56,222.56,34138
2020/01/29,13:36:00,222.56,222.56,222.51,222.52,11988
2020/01/29,13:37:00,222.52,222.53,222.49,222.49,9020
2020/01/29,13:38:00,222.49,222.50,222.48,222.50,20257
2020/01/29,13:39:00,222.51,222.56,222.51,222.56,7416
2020/01/29,13:40:00,222.55,222.56,222.45,222.49,54249
2020/01/29,13:41:00,222.49,222.50,222.45,222.48,22631
2020/01/29,13:42:00,222.48,222.49,222.47,222.49,5866
2020/01/29,13:43:00,222.50,222.54,222.49,222.49,40009
2020/01/29,13:44:00,222.49,222.49,222.47,222.48,13364
2020/01/29,13:45:00,222.48,222.52,222.48,222.52,11063
2020/01/29,13:46:00,222.52,222.55,222.50,222.51,24412
2020/01/29,13:47:00,222.51,222.55,222.50,222.54,27109
2020/01/29,13:48:00,222.54,222.56,222.48,222.48,15765
2020/01/29,13:49:00,222.48,222.52,222.45,222.51,21453
2020/01/29,13:50:00,222.51,222.58,222.51,222.54,22030
2020/01/29,13:51:00,222.54,222.54,222.48,222.50,34684
2020/01/29,13:52:00,222.51,222.51,222.46,222.49,7953
2020/01/29,13:53:00,222.49,222.49,222.45,222.46,39779
2020/01/29,13:54:00,222.46,222.46,222.40,222.41,20416
2020/01/29,13:55:00,222.40,222.41,222.36,222.39,18666
2020/01/29,13:56:00,222.39,222.39,222.32,222.35,19671
2020/01/29,13:57:00,222.37,222.44,222.36,222.42,30467
2020/01/29,13:58:00,222.42,222.49,222.42,222.49,15464
2020/01/29,13:59:00,222.49,222.49,222.44,222.45,17546
2020/01/29,14:00:00,222.45,222.49,222.39,222.43,19557
2020/01/29,14:01:00,222.43,222.65,222.17,222.48,93968
2020/01/29,14:02:00,222.50,222.52,222.35,222.39,28331
2020/01/29,14:03:00,222.40,222.56,222.40,222.51,43904
2020/01/29,14:04:00,222.51,222.68,222.49,222.66,31265
2020/01/29,14:05:00,222.68,222.92,222.68,222.84,375252
2020/01/29,14:06:00,222.84,222.86,222.72,222.76,67232
2020/01/29,14:07:00,222.77,222.91,222.77,222.88,60222
2020/01/29,14:08:00,222.88,222.91,222.81,222.83,69466
2020/01/29,14:09:00,222.83,222.86,222.69,222.73,39114
2020/01/29,14:10:00,222.73,222.79,222.71,222.74,16260
2020/01/29,14:11:00,222.74,222.74,222.63,222.72,48761
2020/01/29,14:12:00,222.72,222.73,222.66,222.66,25921
2020/01/29,14:13:00,222.66,222.70,222.60,222.62,19455
2020/01/29,14:14:00,222.62,222.67,222.62,222.64,10920
2020/01/29,14:15:00,222.64,222.65,222.60,222.61,13516
2020/01/29,14:16:00,222.61,222.66,222.57,222.61,24996
2020/01/29,14:17:00,222.61,222.69,222.61,222.64,27065
2020/01/29,14:18:00,222.64,222.70,222.63,222.66,17848
2020/01/29,14:19:00,222.66,222.66,222.59,222.63,9229
2020/01/29,14:20:00,222.63,222.70,222.63,222.67,15367
2020/01/29,14:21:00,222.68,222.78,222.68,222.73,37486
2020/01/29,14:22:00,222.76,222.77,222.60,222.62,31430
2020/01/29,14:23:00,222.63,222.68,222.58,222.62,68122
2020/01/29,14:24:00,222.63,222.66,222.63,222.64,21495
2020/01/29,14:25:00,222.63,222.65,222.58,222.58,18963
2020/01/29,14:26:00,222.58,222.61,222.53,222.59,34015
2020/01/29,14:27:00,222.59,222.63,222.57,222.58,39702
2020/01/29,14:28:00,222.56,222.57,222.51,222.56,28501
2020/01/29,14:29:00,222.57,222.64,222.57,222.63,19513
2020/01/29,14:30:00,222.62,222.67,222.60,222.66,34571
2020/01/29,14:31:00,222.66,222.72,222.61,222.64,53180
2020/01/29,14:32:00,222.64,222.66,222.56,222.57,37973
2020/01/29,14:33:00,222.58,222.69,222.58,222.68,28627
2020/01/29,14:34:00,222.68,222.70,222.63,222.66,9744
2020/01/29,14:35:00,222.66,222.75,222.66,222.70,69490
2020/01/29,14:36:00,222.69,222.69,222.45,222.54,121856
2020/01/29,14:37:00,222.56,222.73,222.56,222.69,29597
2020/01/29,14:38:00,222.69,222.74,222.68,222.70,35344
2020/01/29,14:39:00,222.70,222.78,222.69,222.77,19468
2020/01/29,14:40:00,222.77,222.79,222.71,222.73,30065
2020/01/29,14:41:00,222.73,222.80,222.70,222.74,25428
2020/01/29,14:42:00,222.71,222.72,222.60,222.67,39572
2020/01/29,14:43:00,222.67,222.80,222.60,222.77,35500
2020/01/29,14:44:00,222.76,222.77,222.64,222.74,41118
2020/01/29,14:45:00,222.74,222.80,222.69,222.72,71983
2020/01/29,14:46:00,222.72,222.78,222.70,222.71,23402
2020/01/29,14:47:00,222.71,222.72,222.68,222.69,236406
2020/01/29,14:48:00,222.69,222.70,222.64,222.66,17262
2020/01/29,14:49:00,222.67,222.70,222.56,222.67,39213
2020/01/29,14:50:00,222.67,222.73,222.64,222.69,29735
2020/01/29,14:51:00,222.69,222.75,222.64,222.73,27711
2020/01/29,14:52:00,222.73,222.78,222.70,222.75,20319
2020/01/29,14:53:00,222.74,222.76,222.62,222.66,19208
2020/01/29,14:54:00,222.66,222.70,222.58,222.61,16996
2020/01/29,14:55:00,222.61,222.69,222.61,222.67,371731
2020/01/29,14:56:00,222.67,222.70,222.65,222.66,13046
2020/01/29,14:57:00,222.65,222.69,222.59,222.66,29237
2020/01/29,14:58:00,222.65,222.65,222.58,222.62,11789
2020/01/29,14:59:00,222.62,222.63,222.57,222.60,17868
2020/01/29,15:00:00,222.61,222.63,222.51,222.54,46513
2020/01/29,15:01:00,222.55,222.63,222.52,222.52,26220
2020/01/29,15:02:00,222.52,222.65,222.50,222.55,31899
2020/01/29,15:03:00,222.54,222.57,222.40,222.44,60324
2020/01/29,15:04:00,222.44,222.44,222.25,222.25,96593
2020/01/29,15:05:00,222.25,222.33,222.18,222.29,43020
2020/01/29,15:06:00,222.29,222.43,222.27,222.39,53023
2020/01/29,15:07:00,222.39,222.48,222.38,222.39,289675
2020/01/29,15:08:00,222.39,222.44,222.31,222.34,21455
2020/01/29,15:09:00,222.33,222.45,222.33,222.44,20059
2020/01/29,15:10:00,222.45,222.55,222.45,222.51,29925
2020/01/29,15:11:00,222.50,222.54,222.33,222.33,65022
2020/01/29,15:12:00,222.33,222.49,222.30,222.47,53759
2020/01/29,15:13:00,222.48,222.48,222.31,222.34,39120
2020/01/29,15:14:00,222.34,222.35,222.20,222.22,41405
2020/01/29,15:15:00,222.22,222.31,222.05,222.08,72811
2020/01/29,15:16:00,222.08,222.10,221.92,221.94,99129
2020/01/29,15:17:00,221.94,222.09,221.90,222.07,59029
2020/01/29,15:18:00,222.09,222.19,222.05,222.06,294479
2020/01/29,15:19:00,222.06,222.10,222.00,222.08,46097
2020/01/29,15:20:00,222.08,222.18,222.07,222.16,32208
2020/01/29,15:21:00,222.16,222.17,222.05,222.05,37022
2020/01/29,15:22:00,222.07,222.11,221.97,221.99,34558
2020/01/29,15:23:00,221.99,222.02,221.93,221.96,109570
2020/01/29,15:24:00,221.94,221.97,221.84,221.85,55633
2020/01/29,15:25:00,221.85,222.19,221.85,222.12,131572
2020/01/29,15:26:00,222.13,222.30,222.07,222.30,102918
2020/01/29,15:27:00,222.30,222.35,222.27,222.32,44433
2020/01/29,15:28:00,222.32,222.34,222.25,222.28,47083
2020/01/29,15:29:00,222.30,222.37,222.30,222.36,211256
2020/01/29,15:30:00,222.35,222.40,222.32,222.37,49492
2020/01/29,15:31:00,222.37,222.37,222.23,222.23,41089
2020/01/29,15:32:00,222.23,222.44,222.23,222.41,26381
2020/01/29,15:33:00,222.42,222.46,222.37,222.44,37266
2020/01/29,15:34:00,222.44,222.47,222.41,222.45,31605
2020/01/29,15:35:00,222.45,222.47,222.38,222.40,42053
2020/01/29,15:36:00,222.40,222.45,222.37,222.41,23900
2020/01/29,15:37:00,222.41,222.43,222.35,222.40,15849
2020/01/29,15:38:00,222.40,222.40,222.30,222.30,20303
2020/01/29,15:39:00,222.31,222.36,222.25,222.32,36861
2020/01/29,15:40:00,222.32,222.32,222.26,222.28,27967
2020/01/29,15:41:00,222.28,222.28,222.10,222.10,74881
2020/01/29,15:42:00,222.11,222.12,221.99,222.06,77518
2020/01/29,15:43:00,222.05,222.22,222.00,222.19,107656
2020/01/29,15:44:00,222.19,222.22,222.08,222.11,30833
2020/01/29,15:45:00,222.11,222.16,222.08,222.15,42118
2020/01/29,15:46:00,222.15,222.16,222.04,222.10,46055
2020/01/29,15:47:00,222.10,222.11,221.97,222.01,46357
2020/01/29,15:48:00,222.02,222.03,221.89,221.98,85745
2020/01/29,15:49:00,221.99,222.08,221.97,222.08,84435
2020/01/29,15:50:00,222.09,222.09,221.97,222.01,169898
2020/01/29,15:51:00,222.01,222.09,221.92,221.99,276328
2020/01/29,15:52:00,222.00,222.00,221.91,221.93,97258
2020/01/29,15:53:00,221.93,222.03,221.92,222.02,95522
2020/01/29,15:54:00,222.02,222.04,221.93,221.96,105612
2020/01/29,15:55:00,221.95,221.97,221.87,221.90,68553
2020/01/29,15:56:00,221.90,222.05,221.88,222.04,112377
2020/01/29,15:57:00,222.03,222.04,221.84,221.90,133075
2020/01/29,15:58:00,221.90,221.90,221.78,221.82,107880
2020/01/29,15:59:00,221.82,221.87,221.74,221.75,117773
2020/01/29,16:00:00,221.76,221.81,221.64,221.81,327720
2020/01/30,09:31:00,220.37,220.50,220.19,220.45,259357
2020/01/30,09:32:00,220.45,220.78,220.41,220.62,217311
2020/01/30,09:33:00,220.63,220.92,220.49,220.79,130737
2020/01/30,09:34:00,220.78,221.15,220.69,221.14,197013
2020/01/30,09:35:00,221.14,221.31,221.14,221.27,178434
2020/01/30,09:36:00,221.29,221.44,221.17,221.37,196479
2020/01/30,09:37:00,221.38,221.73,221.37,221.65,301207
2020/01/30,09:38:00,221.65,221.75,221.63,221.63,111992
2020/01/30,09:39:00,221.65,221.69,221.58,221.65,106954
2020/01/30,09:40:00,221.65,221.83,221.65,221.81,116075
2020/01/30,09:41:00,221.81,221.89,221.72,221.74,148345
2020/01/30,09:42:00,221.74,221.79,221.57,221.57,147988
2020/01/30,09:43:00,221.57,221.65,221.47,221.52,168058
2020/01/30,09:44:00,221.52,221.64,221.49,221.53,69969
2020/01/30,09:45:00,221.53,221.68,221.51,221.66,49493
2020/01/30,09:46:00,221.66,221.86,221.66,221.81,196911
2020/01/30,09:47:00,221.82,221.85,221.67,221.70,60339
2020/01/30,09:48:00,221.70,221.76,221.66,221.70,48210
2020/01/30,09:49:00,221.70,221.81,221.68,221.70,45192
2020/01/30,09:50:00,221.71,221.76,221.51,221.67,86408
2020/01/30,09:51:00,221.67,221.68,221.51,221.54,86240
2020/01/30,09:52:00,221.52,221.68,221.52,221.60,71358
2020/01/30,09:53:00,221.60,221.73,221.53,221.58,113210
2020/01/30,09:54:00,221.58,221.62,221.42,221.44,106161
2020/01/30,09:55:00,221.44,221.48,221.34,221.44,123656
2020/01/30,09:56:00,221.44,221.59,221.44,221.54,58289
2020/01/30,09:57:00,221.54,221.61,221.35,221.37,235745
2020/01/30,09:58:00,221.37,221.37,221.24,221.29,87260
2020/01/30,09:59:00,221.28,221.33,221.18,221.25,71893
2020/01/30,10:00:00,221.25,221.31,221.12,221.16,88327
2020/01/30,10:01:00,221.14,221.23,221.03,221.22,114081
2020/01/30,10:02:00,221.23,221.34,221.19,221.26,125937
2020/01/30,10:03:00,221.26,221.30,221.18,221.21,71120
2020/01/30,10:04:00,221.20,221.29,221.18,221.20,88761
2020/01/30,10:05:00,221.22,221.31,221.21,221.27,134297
2020/01/30,10:06:00,221.27,221.54,221.23,221.42,136478
2020/01/30,10:07:00,221.42,221.49,221.35,221.35,45026
2020/01/30,10:08:00,221.35,221.45,221.34,221.45,207560
2020/01/30,10:09:00,221.45,221.62,221.45,221.59,66575
2020/01/30,10:10:00,221.59,221.71,221.58,221.65,102398
2020/01/30,10:11:00,221.65,221.67,221.58,221.61,103014
2020/01/30,10:12:00,221.60,221.74,221.60,221.61,44405
2020/01/30,10:13:00,221.61,221.61,221.29,221.33,90866
2020/01/30,10:14:00,221.33,221.48,221.33,221.37,71785
2020/01/30,10:15:00,221.37,221.46,221.35,221.37,67649
2020/01/30,10:16:00,221.37,221.44,221.23,221.26,64184
2020/01/30,10:17:00,221.24,221.30,221.20,221.20,60843
2020/01/30,10:18:00,221.20,221.20,221.07,221.11,231266
2020/01/30,10:19:00,221.11,221.14,220.99,221.00,108544
2020/01/30,10:20:00,221.00,221.06,220.94,221.05,39965
2020/01/30,10:21:00,221.03,221.10,221.03,221.04,41050
2020/01/30,10:22:00,221.04,221.07,220.95,221.01,127030
2020/01/30,10:23:00,221.01,221.05,220.98,221.00,225372
2020/01/30,10:24:00,221.01,221.05,220.86,220.91,67652
2020/01/30,10:25:00,220.91,220.96,220.91,220.91,154388
2020/01/30,10:26:00,220.91,220.99,220.87,220.94,60307
2020/01/30,10:27:00,220.94,221.70,220.89,220.92,184947
2020/01/30,10:28:00,220.92,221.03,220.91,221.03,29623
2020/01/30,10:29:00,221.03,221.10,221.00,221.10,32921
2020/01/30,10:30:00,221.10,221.15,221.07,221.12,231645
2020/01/30,10:31:00,221.12,221.12,220.82,221.02,79075
2020/01/30,10:32:00,221.03,221.03,220.79,220.84,65216
2020/01/30,10:33:00,220.84,220.84,220.71,220.74,322863
2020/01/30,10:34:00,220.74,220.88,220.72,220.87,55675
2020/01/30,10:35:00,220.87,220.88,220.73,220.80,39068
2020/01/30,10:36:00,220.80,220.80,220.66,220.73,135110
2020/01/30,10:37:00,220.72,221.70,220.63,220.66,231799
2020/01/30,10:38:00,220.66,220.66,220.57,220.65,119856
2020/01/30,10:39:00,220.66,220.68,220.55,220.55,64444
2020/01/30,10:40:00,220.55,220.60,220.45,220.45,101710
2020/01/30,10:41:00,220.44,220.51,220.34,220.37,123531
2020/01/30,10:42:00,220.37,220.37,220.20,220.26,94659
2020/01/30,10:43:00,220.26,220.40,220.21,220.29,67099
2020/01/30,10:44:00,220.29,220.38,220.25,220.33,140048
2020/01/30,10:45:00,220.33,220.36,220.24,220.25,41492
2020/01/30,10:46:00,220.25,220.26,220.00,220.00,90462
2020/01/30,10:47:00,220.00,220.17,219.98,220.15,90555
2020/01/30,10:48:00,220.15,220.17,220.07,220.10,57148
2020/01/30,10:49:00,220.11,220.31,220.08,220.31,55116
2020/01/30,10:50:00,220.31,220.37,220.29,220.34,166664
2020/01/30,10:51:00,220.34,220.35,220.24,220.31,78409
2020/01/30,10:52:00,220.29,220.29,220.17,220.23,63628
2020/01/30,10:53:00,220.23,220.29,220.08,220.10,77928
2020/01/30,10:54:00,220.11,220.14,219.93,219.94,224453
2020/01/30,10:55:00,219.95,219.98,219.84,219.90,215120
2020/01/30,10:56:00,219.90,219.92,219.70,219.80,123944
2020/01/30,10:57:00,219.81,219.89,219.79,219.89,135677
2020/01/30,10:58:00,219.89,220.02,219.89,220.02,64190
2020/01/30,10:59:00,220.02,220.08,219.88,219.90,78395
2020/01/30,11:00:00,219.90,219.94,219.72,219.75,133230
2020/01/30,11:01:00,219.75,219.98,219.69,219.90,91119
2020/01/30,11:02:00,219.91,220.09,219.91,220.02,72233
2020/01/30,11:03:00,220.02,220.06,219.96,220.06,90866
2020/01/30,11:04:00,220.06,220.14,220.01,220.08,39602
2020/01/30,11:05:00,220.06,220.13,220.00,220.09,96629
2020/01/30,11:06:00,220.09,220.20,220.02,220.17,97221
2020/01/30,11:07:00,220.17,220.24,220.10,220.16,116900
2020/01/30,11:08:00,220.16,220.21,220.08,220.14,56048
2020/01/30,11:09:00,220.14,220.17,220.09,220.11,58994
2020/01/30,11:10:00,220.11,220.12,219.97,220.00,29855
2020/01/30,11:11:00,220.00,220.24,219.99,220.24,51388
2020/01/30,11:12:00,220.24,220.39,220.21,220.39,86670
2020/01/30,11:13:00,220.39,220.39,220.28,220.29,30406
2020/01/30,11:14:00,220.29,220.36,220.27,220.35,20992
2020/01/30,11:15:00,220.36,220.47,220.36,220.47,97090
2020/01/30,11:16:00,220.47,220.47,220.35,220.39,42486
2020/01/30,11:17:00,220.39,220.43,220.30,220.31,45318
2020/01/30,11:18:00,220.31,220.39,220.30,220.39,27672
2020/01/30,11:19:00,220.40,220.48,220.35,220.36,29987
2020/01/30,11:20:00,220.37,220.45,220.37,220.44,46108
2020/01/30,11:21:00,220.44,220.47,220.35,220.36,23384
2020/01/30,11:22:00,220.36,220.44,220.26,220.43,58885
2020/01/30,11:23:00,220.44,220.56,220.44,220.54,48781
2020/01/30,11:24:00,220.54,220.55,220.47,220.50,26089
2020/01/30,11:25:00,220.51,220.66,220.47,220.66,235305
2020/01/30,11:26:00,220.66,220.66,220.55,220.59,96651
2020/01/30,11:27:00,220.59,220.66,220.54,220.60,53131
2020/01/30,11:28:00,220.60,220.69,220.59,220.66,37530
2020/01/30,11:29:00,220.67,220.77,220.67,220.69,85233
2020/01/30,11:30:00,220.69,220.73,220.69,220.69,24775
2020/01/30,11:31:00,220.70,220.74,220.64,220.64,58002
2020/01/30,11:32:00,220.63,220.66,220.57,220.64,40508
2020/01/30,11:33:00,220.64,220.70,220.58,220.67,104309
2020/01/30,11:34:00,220.67,220.72,220.62,220.62,49003
2020/01/30,11:35:00,220.63,220.70,220.63,220.66,46884
2020/01/30,11:36:00,220.66,220.73,220.62,220.73,18712
2020/01/30,11:37:00,220.72,220.96,220.72,220.95,104190
2020/01/30,11:38:00,220.96,220.99,220.89,220.95,58119
2020/01/30,11:39:00,220.95,220.96,220.87,220.93,42719
2020/01/30,11:40:00,220.94,220.95,220.85,220.85,23753
2020/01/30,11:41:00,220.85,220.97,220.85,220.95,17666
2020/01/30,11:42:00,220.95,221.08,220.95,221.01,71738
2020/01/30,11:43:00,221.02,221.13,220.99,221.07,34281
2020/01/30,11:44:00,221.07,221.08,220.95,220.96,55989
2020/01/30,11:45:00,220.94,220.94,220.87,220.90,71548
2020/01/30,11:46:00,220.91,220.95,220.86,220.92,34528
2020/01/30,11:47:00,220.92,221.02,220.92,220.99,52289
2020/01/30,11:48:00,220.99,221.14,220.96,221.08,122696
2020/01/30,11:49:00,221.09,221.17,221.06,221.14,89906
2020/01/30,11:50:00,221.14,221.14,221.00,221.01,33702
2020/01/30,11:51:00,221.03,221.19,221.02,221.18,55818
2020/01/30,11:52:00,221.19,221.19,221.09,221.12,21141
2020/01/30,11:53:00,221.12,221.18,221.09,221.16,19122
2020/01/30,11:54:00,221.16,221.32,221.16,221.30,121179
2020/01/30,11:55:00,221.31,221.33,221.24,221.25,28921
2020/01/30,11:56:00,221.26,221.26,221.05,221.07,109679
2020/01/30,11:57:00,221.06,221.11,221.06,221.07,18852
2020/01/30,11:58:00,221.07,221.17,221.02,221.03,52714
2020/01/30,11:59:00,221.03,221.06,220.96,220.96,23678
2020/01/30,12:00:00,220.96,220.99,220.87,220.89,36266
2020/01/30,12:01:00,220.89,220.93,220.87,220.93,45484
2020/01/30,12:02:00,220.93,221.03,220.93,220.98,27472
2020/01/30,12:03:00,221.01,221.05,220.97,220.97,33123
2020/01/30,12:04:00,220.96,220.98,220.92,220.94,17775
2020/01/30,12:05:00,220.94,221.03,220.94,220.99,19233
2020/01/30,12:06:00,220.99,221.04,220.85,220.87,34545
2020/01/30,12:07:00,220.87,220.92,220.86,220.89,8484
2020/01/30,12:08:00,220.90,220.92,220.84,220.86,17370
2020/01/30,12:09:00,220.88,220.90,220.80,220.80,19874
2020/01/30,12:10:00,220.80,220.83,220.78,220.80,38974
2020/01/30,12:11:00,220.80,220.83,220.77,220.81,35959
2020/01/30,12:12:00,220.81,220.88,220.78,220.85,50902
2020/01/30,12:13:00,220.85,220.86,220.83,220.84,15035
2020/01/30,12:14:00,220.84,220.84,220.76,220.77,16335
2020/01/30,12:15:00,220.76,220.79,220.75,220.77,17063
2020/01/30,12:16:00,220.77,220.82,220.76,220.76,15364
2020/01/30,12:17:00,220.76,220.82,220.72,220.82,22724
2020/01/30,12:18:00,220.82,220.82,220.75,220.79,11256
2020/01/30,12:19:00,220.79,220.93,220.77,220.92,22512
2020/01/30,12:20:00,220.93,221.00,220.91,220.94,59385
2020/01/30,12:21:00,220.93,221.01,220.93,221.00,23319
2020/01/30,12:22:00,221.01,221.02,220.94,220.94,18623
2020/01/30,12:23:00,220.94,220.94,220.87,220.90,22232
2020/01/30,12:24:00,220.90,220.95,220.89,220.95,17075
2020/01/30,12:25:00,220.95,220.97,220.93,220.95,12912
2020/01/30,12:26:00,220.94,220.95,220.88,220.90,7593
2020/01/30,12:27:00,220.90,220.93,220.78,220.81,22523
2020/01/30,12:28:00,220.81,220.82,220.67,220.67,59361
2020/01/30,12:29:00,220.67,220.70,220.50,220.54,49564
2020/01/30,12:30:00,220.55,220.58,220.44,220.45,42516
2020/01/30,12:31:00,220.45,220.55,220.44,220.48,26354
2020/01/30,12:32:00,220.49,220.58,220.48,220.51,53552
2020/01/30,12:33:00,220.51,220.53,220.39,220.41,25535
2020/01/30,12:34:00,220.41,220.52,220.41,220.50,27326
2020/01/30,12:35:00,220.50,220.51,220.44,220.50,40622
2020/01/30,12:36:00,220.49,220.54,220.44,220.47,53918
2020/01/30,12:37:00,220.47,220.53,220.41,220.53,29260
2020/01/30,12:38:00,220.53,220.54,220.26,220.27,59677
2020/01/30,12:39:00,220.27,220.31,219.97,220.03,313731
2020/01/30,12:40:00,220.03,220.18,220.00,220.05,89065
2020/01/30,12:41:00,220.03,220.12,219.92,220.07,119196
2020/01/30,12:42:00,220.07,220.23,220.07,220.19,92868
2020/01/30,12:43:00,220.19,220.23,220.13,220.18,26499
2020/01/30,12:44:00,220.17,220.19,220.09,220.12,21888
2020/01/30,12:45:00,220.12,220.18,220.08,220.16,67758
2020/01/30,12:46:00,220.16,220.16,219.96,220.04,78995
2020/01/30,12:47:00,220.04,220.07,219.93,219.95,69708
2020/01/30,12:48:00,219.95,220.01,219.89,219.96,69540
2020/01/30,12:49:00,219.96,220.05,219.92,219.98,39648
2020/01/30,12:50:00,219.98,219.99,219.86,219.94,66877
2020/01/30,12:51:00,219.94,220.14,219.87,220.12,576205
2020/01/30,12:52:00,220.11,220.26,220.10,220.26,119528
2020/01/30,12:53:00,220.24,220.28,220.20,220.27,90230
2020/01/30,12:54:00,220.27,220.27,220.17,220.17,109660
2020/01/30,12:55:00,220.17,220.19,220.05,220.05,47188
2020/01/30,12:56:00,220.05,220.11,220.02,220.10,89192
2020/01/30,12:57:00,220.10,220.23,220.05,220.19,70378
2020/01/30,12:58:00,220.19,220.22,220.17,220.18,30251
2020/01/30,12:59:00,220.18,220.19,220.10,220.14,66323
2020/01/30,13:00:00,220.16,220.20,220.12,220.17,33369
2020/01/30,13:01:00,220.17,220.23,220.12,220.13,88451
2020/01/30,13:02:00,220.13,220.27,220.11,220.25,83027
2020/01/30,13:03:00,220.25,220.37,220.25,220.33,88302
2020/01/30,13:04:00,220.32,220.42,220.30,220.41,63018
2020/01/30,13:05:00,220.40,220.41,220.34,220.35,54010
2020/01/30,13:06:00,220.33,220.33,220.24,220.28,31417
2020/01/30,13:07:00,220.26,220.28,220.20,220.20,36345
2020/01/30,13:08:00,220.20,220.29,220.17,220.17,26942
2020/01/30,13:09:00,220.17,220.18,220.09,220.10,39721
2020/01/30,13:10:00,220.12,220.14,220.09,220.13,228577
2020/01/30,13:11:00,220.13,220.19,220.09,220.17,32626
2020/01/30,13:12:00,220.18,220.27,220.18,220.23,57515
2020/01/30,13:13:00,220.23,220.27,220.22,220.24,12415
2020/01/30,13:14:00,220.25,220.31,220.23,220.27,32603
2020/01/30,13:15:00,220.27,220.34,220.16,220.18,102640
2020/01/30,13:16:00,220.19,220.24,220.17,220.24,38252
2020/01/30,13:17:00,220.25,220.37,220.25,220.35,32582
2020/01/30,13:18:00,220.35,220.36,220.31,220.31,16014
2020/01/30,13:19:00,220.31,220.32,220.19,220.20,19011
2020/01/30,13:20:00,220.19,220.19,220.02,220.02,44647
2020/01/30,13:21:00,220.02,220.05,219.94,220.03,54779
2020/01/30,13:22:00,220.03,220.13,220.03,220.12,343750
2020/01/30,13:23:00,220.12,220.15,220.09,220.13,15789
2020/01/30,13:24:00,220.13,220.20,220.13,220.20,20361
2020/01/30,13:25:00,220.20,220.26,220.20,220.21,406357
2020/01/30,13:26:00,220.21,220.28,220.19,220.19,23133
2020/01/30,13:27:00,220.19,220.27,220.18,220.21,40476
2020/01/30,13:28:00,220.21,220.30,220.21,220.28,41308
2020/01/30,13:29:00,220.28,220.39,220.27,220.38,47032
2020/01/30,13:30:00,220.37,220.40,220.33,220.34,29669
2020/01/30,13:31:00,220.34,220.35,220.23,220.25,40824
2020/01/30,13:32:00,220.25,220.32,220.22,220.32,30190
2020/01/30,13:33:00,220.31,220.43,220.31,220.42,54203
2020/01/30,13:34:00,220.43,220.57,220.41,220.56,62224
2020/01/30,13:35:00,220.55,220.56,220.47,220.52,35868
2020/01/30,13:36:00,220.49,220.49,220.41,220.43,26197
2020/01/30,13:37:00,220.42,220.43,220.37,220.38,30047
2020/01/30,13:38:00,220.36,220.42,220.34,220.41,24040
2020/01/30,13:39:00,220.41,220.46,220.33,220.41,55309
2020/01/30,13:40:00,220.41,220.41,220.36,220.38,22615
2020/01/30,13:41:00,220.38,220.45,220.37,220.40,35775
2020/01/30,13:42:00,220.41,220.45,220.34,220.44,30323
2020/01/30,13:43:00,220.44,220.45,220.38,220.41,69475
2020/01/30,13:44:00,220.42,220.42,220.37,220.38,16301
2020/01/30,13:45:00,220.38,220.42,220.34,220.42,15586
2020/01/30,13:46:00,220.42,220.44,220.38,220.40,16773
2020/01/30,13:47:00,220.40,220.52,220.40,220.49,43425
2020/01/30,13:48:00,220.49,220.51,220.46,220.51,51920
2020/01/30,13:49:00,220.50,220.51,220.45,220.47,44328
2020/01/30,13:50:00,220.47,220.47,220.32,220.34,43925
2020/01/30,13:51:00,220.34,220.35,220.26,220.28,50698
2020/01/30,13:52:00,220.30,220.33,220.29,220.33,17373
2020/01/30,13:53:00,220.34,220.38,220.31,220.38,13923
2020/01/30,13:54:00,220.38,220.47,220.38,220.44,15304
2020/01/30,13:55:00,220.42,220.47,220.42,220.46,31016
2020/01/30,13:56:00,220.46,220.49,220.41,220.48,30373
2020/01/30,13:57:00,220.49,220.50,220.41,220.44,19385
2020/01/30,13:58:00,220.44,220.45,220.32,220.33,45386
2020/01/30,13:59:00,220.33,220.34,220.31,220.33,28189
2020/01/30,14:00:00,220.34,220.46,220.34,220.46,33954
2020/01/30,14:01:00,220.46,220.55,220.46,220.52,37688
2020/01/30,14:02:00,220.52,220.56,220.51,220.53,31241
2020/01/30,14:03:00,220.53,220.53,220.39,220.46,51014
2020/01/30,14:04:00,220.46,220.51,220.44,220.48,22694
2020/01/30,14:05:00,220.49,220.56,220.49,220.55,34775
2020/01/30,14:06:00,220.53,220.58,220.48,220.50,36813
2020/01/30,14:07:00,220.50,220.56,220.47,220.54,25419
2020/01/30,14:08:00,220.55,220.60,220.52,220.54,15836
2020/01/30,14:09:00,220.54,220.68,220.54,220.67,50434
2020/01/30,14:10:00,220.67,220.82,220.67,220.81,70563
2020/01/30,14:11:00,220.81,220.87,220.78,220.86,42041
2020/01/30,14:12:00,220.86,220.92,220.84,220.89,50949
2020/01/30,14:13:00,220.88,220.92,220.84,220.85,47379
2020/01/30,14:14:00,220.85,220.95,220.85,220.94,37302
2020/01/30,14:15:00,220.94,220.99,220.93,220.98,57528
2020/01/30,14:16:00,220.98,220.99,220.93,220.94,30286
2020/01/30,14:17:00,220.94,221.01,220.94,221.00,58350
2020/01/30,14:18:00,221.00,221.01,220.96,221.00,42724
2020/01/30,14:19:00,221.00,221.02,220.96,220.99,46304
2020/01/30,14:20:00,220.99,221.11,220.99,221.11,37723
2020/01/30,14:21:00,221.11,221.13,221.07,221.10,47207
2020/01/30,14:22:00,221.10,221.11,221.07,221.07,22735
2020/01/30,14:23:00,221.08,221.14,221.06,221.09,36336
2020/01/30,14:24:00,221.09,221.11,221.04,221.07,39369
2020/01/30,14:25:00,221.07,221.08,221.01,221.04,40907
2020/01/30,14:26:00,221.05,221.14,221.05,221.12,19376
2020/01/30,14:27:00,221.12,221.15,221.08,221.15,45824
2020/01/30,14:28:00,221.15,221.15,221.10,221.12,31975
2020/01/30,14:29:00,221.12,221.13,221.05,221.05,81482
2020/01/30,14:30:00,221.05,221.07,221.00,221.00,18629
2020/01/30,14:31:00,221.00,221.01,220.95,220.98,32180
2020/01/30,14:32:00,220.98,221.02,220.96,221.02,21328
2020/01/30,14:33:00,221.02,221.02,220.92,220.96,21429
2020/01/30,14:34:00,220.96,220.98,220.92,220.94,26543
2020/01/30,14:35:00,220.94,220.94,220.87,220.91,40670
2020/01/30,14:36:00,220.93,220.94,220.88,220.91,13825
2020/01/30,14:37:00,220.91,220.91,220.84,220.86,52448
2020/01/30,14:38:00,220.86,220.87,220.79,220.80,21928
2020/01/30,14:39:00,220.80,220.85,220.80,220.83,13144
2020/01/30,14:40:00,220.83,220.97,220.83,220.93,49189
2020/01/30,14:41:00,220.93,221.11,220.93,221.06,85509
2020/01/30,14:42:00,221.06,221.15,221.02,221.13,77234
2020/01/30,14:43:00,221.13,221.91,221.13,221.67,660949
2020/01/30,14:44:00,221.67,221.77,220.82,220.86,519873
2020/01/30,14:45:00,220.74,221.04,220.70,220.96,663541
2020/01/30,14:46:00,220.96,221.00,220.78,220.81,304153
2020/01/30,14:47:00,220.81,220.87,220.68,220.77,130550
2020/01/30,14:48:00,220.78,221.48,220.78,221.04,347771
2020/01/30,14:49:00,221.04,221.37,221.04,221.24,219465
2020/01/30,14:50:00,221.23,221.34,221.13,221.24,112937
2020/01/30,14:51:00,221.25,221.40,221.11,221.19,83314
2020/01/30,14:52:00,221.17,221.26,221.06,221.13,67513
2020/01/30,14:53:00,221.13,221.19,220.93,220.99,40055
2020/01/30,14:54:00,220.99,221.04,220.90,220.99,65939
2020/01/30,14:55:00,220.99,221.12,220.97,221.12,64203
2020/01/30,14:56:00,221.09,221.33,221.09,221.23,61350
2020/01/30,14:57:00,221.25,221.54,221.22,221.54,113021
2020/01/30,14:58:00,221.54,221.54,221.36,221.39,74592
2020/01/30,14:59:00,221.40,221.40,221.26,221.33,79235
2020/01/30,15:00:00,221.33,221.66,221.33,221.50,224217
2020/01/30,15:01:00,221.50,221.64,221.50,221.55,141304
2020/01/30,15:02:00,221.56,221.70,221.39,221.56,132740
2020/01/30,15:03:00,221.56,221.60,221.43,221.56,76539
2020/01/30,15:04:00,221.56,221.70,221.44,221.70,105315
2020/01/30,15:05:00,221.70,221.90,221.68,221.87,125327
2020/01/30,15:06:00,221.87,221.89,221.72,221.84,49015
2020/01/30,15:07:00,221.84,221.88,221.62,221.64,95384
2020/01/30,15:08:00,221.65,221.75,221.62,221.63,56116
2020/01/30,15:09:00,221.63,221.73,221.52,221.57,56933
2020/01/30,15:10:00,221.57,221.61,221.39,221.39,93576
2020/01/30,15:11:00,221.38,221.49,221.38,221.43,1076008
2020/01/30,15:12:00,221.42,221.55,221.42,221.47,59494
2020/01/30,15:13:00,221.48,221.49,221.36,221.42,67805
2020/01/30,15:14:00,221.42,221.45,221.36,221.39,43752
2020/01/30,15:15:00,221.39,221.57,221.35,221.51,79693
2020/01/30,15:16:00,221.53,221.57,221.40,221.50,64717
2020/01/30,15:17:00,221.51,221.51,221.40,221.41,78530
2020/01/30,15:18:00,221.41,221.59,221.41,221.57,86320
2020/01/30,15:19:00,221.58,221.75,221.56,221.75,159306
2020/01/30,15:20:00,221.75,221.85,221.74,221.76,191665
2020/01/30,15:21:00,221.76,221.90,221.51,221.88,99551
2020/01/30,15:22:00,221.88,221.92,221.76,221.89,96482
2020/01/30,15:23:00,221.89,222.08,221.87,222.02,203806
2020/01/30,15:24:00,222.02,222.05,221.99,222.02,56922
2020/01/30,15:25:00,222.03,222.06,221.99,222.01,36186
2020/01/30,15:26:00,222.03,222.06,221.98,222.00,113727
2020/01/30,15:27:00,222.00,222.09,221.85,221.85,85537
2020/01/30,15:28:00,221.85,221.93,221.74,221.86,64199
2020/01/30,15:29:00,221.86,221.98,221.84,221.90,100182
2020/01/30,15:30:00,221.89,221.89,221.79,221.85,60253
2020/01/30,15:31:00,221.86,222.00,221.79,221.88,177797
2020/01/30,15:32:00,221.89,221.91,221.81,221.90,443919
2020/01/30,15:33:00,221.90,221.95,221.83,221.87,48587
2020/01/30,15:34:00,221.86,221.94,221.81,221.82,74216
2020/01/30,15:35:00,221.82,221.94,221.80,221.93,44327
2020/01/30,15:36:00,221.94,221.98,221.84,221.87,34493
2020/01/30,15:37:00,221.87,221.99,221.87,221.91,56520
2020/01/30,15:38:00,221.91,221.92,221.76,221.80,54592
2020/01/30,15:39:00,221.81,221.81,221.73,221.77,44893
2020/01/30,15:40:00,221.78,221.95,221.78,221.95,65134
2020/01/30,15:41:00,221.95,222.11,221.88,222.08,183062
2020/01/30,15:42:00,222.08,222.19,222.03,222.17,97395
2020/01/30,15:43:00,222.17,222.28,222.12,222.26,68802
2020/01/30,15:44:00,222.26,222.33,222.20,222.33,96774
2020/01/30,15:45:00,222.32,222.33,222.18,222.26,143763
2020/01/30,15:46:00,222.26,222.31,222.22,222.27,112455
2020/01/30,15:47:00,222.27,222.28,222.18,222.22,437285
2020/01/30,15:48:00,222.22,222.37,222.20,222.36,150363
2020/01/30,15:49:00,222.36,222.39,222.29,222.37,81926
2020/01/30,15:50:00,222.36,222.44,222.31,222.36,114649
2020/01/30,15:51:00,222.36,222.42,222.31,222.39,154359
2020/01/30,15:52:00,222.39,222.40,222.32,222.33,96121
2020/01/30,15:53:00,222.33,222.40,222.27,222.27,91841
2020/01/30,15:54:00,222.27,222.46,222.27,222.43,165818
2020/01/30,15:55:00,222.43,222.50,222.38,222.41,496925
2020/01/30,15:56:00,222.41,222.48,222.32,222.44,117125
2020/01/30,15:57:00,222.44,222.54,222.40,222.51,138803
2020/01/30,15:58:00,222.51,222.58,222.46,222.57,122308
2020/01/30,15:59:00,222.55,222.59,222.52,222.57,160675
2020/01/30,16:00:00,222.61,222.70,222.27,222.60,360712
2020/01/31,09:31:00,223.50,223.56,223.16,223.21,288918
2020/01/31,09:32:00,223.22,223.34,222.96,223.13,282995
2020/01/31,09:33:00,223.13,223.13,222.66,222.68,204387
2020/01/31,09:34:00,222.68,222.74,222.55,222.70,235490
2020/01/31,09:35:00,222.70,222.82,222.58,222.74,210678
2020/01/31,09:36:00,222.75,222.75,222.45,222.47,164705
2020/01/31,09:37:00,222.47,222.63,222.37,222.54,197977
2020/01/31,09:38:00,222.54,222.64,222.48,222.50,119047
2020/01/31,09:39:00,222.53,222.57,222.40,222.55,142815
2020/01/31,09:40:00,222.55,222.90,222.55,222.70,204863
2020/01/31,09:41:00,222.70,222.70,222.31,222.45,150007
2020/01/31,09:42:00,222.46,222.46,222.19,222.25,224365
2020/01/31,09:43:00,222.21,222.30,222.10,222.30,189310
2020/01/31,09:44:00,222.30,222.34,222.14,222.21,71457
2020/01/31,09:45:00,222.20,222.28,222.13,222.20,65111
2020/01/31,09:46:00,222.20,222.22,222.03,222.06,84410
2020/01/31,09:47:00,222.07,222.11,221.95,222.08,111208
2020/01/31,09:48:00,222.08,222.28,222.07,222.17,136594
2020/01/31,09:49:00,222.18,222.28,222.15,222.20,113551
2020/01/31,09:50:00,222.20,222.23,222.09,222.18,124137
2020/01/31,09:51:00,222.18,222.27,221.72,221.75,203839
2020/01/31,09:52:00,221.76,221.88,221.68,221.69,101277
2020/01/31,09:53:00,221.69,221.75,221.60,221.73,183677
2020/01/31,09:54:00,221.73,221.92,221.69,221.79,153382
2020/01/31,09:55:00,221.79,221.92,221.71,221.86,76303
2020/01/31,09:56:00,221.87,222.09,221.85,222.09,143664
2020/01/31,09:57:00,222.09,222.10,221.99,222.06,117314
2020/01/31,09:58:00,222.06,222.20,222.01,222.19,75281
2020/01/31,09:59:00,222.19,222.30,222.17,222.24,121401
2020/01/31,10:00:00,222.24,222.31,222.17,222.24,251180
2020/01/31,10:01:00,222.24,222.32,222.02,222.03,349225
2020/01/31,10:02:00,222.02,222.10,221.90,222.03,108732
2020/01/31,10:03:00,222.03,222.05,221.81,221.84,30275
2020/01/31,10:04:00,221.81,221.91,221.69,221.70,99029
2020/01/31,10:05:00,221.70,221.70,221.47,221.59,107468
2020/01/31,10:06:00,221.59,221.75,221.57,221.63,59461
2020/01/31,10:07:00,221.63,221.86,221.60,221.81,71938
2020/01/31,10:08:00,221.81,221.87,221.66,221.72,99952
2020/01/31,10:09:00,221.72,221.72,221.51,221.52,95928
2020/01/31,10:10:00,221.52,221.64,221.48,221.57,88133
2020/01/31,10:11:00,221.57,221.57,221.34,221.41,181863
2020/01/31,10:12:00,221.41,221.70,221.38,221.67,138924
2020/01/31,10:13:00,221.66,221.69,221.48,221.48,77639
2020/01/31,10:14:00,221.48,221.48,221.22,221.23,111120
2020/01/31,10:15:00,221.24,221.35,221.16,221.26,74795
2020/01/31,10:16:00,221.26,221.27,221.15,221.24,69337
2020/01/31,10:17:00,221.24,221.33,221.17,221.21,49401
2020/01/31,10:18:00,221.21,221.21,221.03,221.04,189089
2020/01/31,10:19:00,221.04,221.22,221.00,221.12,294158
2020/01/31,10:20:00,221.12,221.34,221.07,221.32,125057
2020/01/31,10:21:00,221.32,221.45,221.27,221.39,154096
2020/01/31,10:22:00,221.39,221.50,221.34,221.49,55933
2020/01/31,10:23:00,221.49,221.56,221.44,221.48,85050
2020/01/31,10:24:00,221.48,221.50,221.39,221.50,41173
2020/01/31,10:25:00,221.50,221.50,221.39,221.45,67598
2020/01/31,10:26:00,221.44,221.54,221.38,221.53,70788
2020/01/31,10:27:00,221.53,221.61,221.51,221.53,70305
2020/01/31,10:28:00,221.53,221.53,221.20,221.20,109292
2020/01/31,10:29:00,221.20,221.22,221.08,221.08,164170
2020/01/31,10:30:00,221.06,221.06,220.79,220.80,140745
2020/01/31,10:31:00,220.80,220.98,220.74,220.91,114345
2020/01/31,10:32:00,220.93,221.13,220.93,221.10,67682
2020/01/31,10:33:00,221.12,221.14,221.03,221.05,34378
2020/01/31,10:34:00,221.05,221.12,220.99,221.12,73909
2020/01/31,10:35:00,221.12,221.22,221.09,221.18,51840
2020/01/31,10:36:00,221.15,221.15,220.97,221.03,105507
2020/01/31,10:37:00,221.03,221.18,221.00,221.16,51201
2020/01/31,10:38:00,221.16,221.17,220.98,220.99,37734
2020/01/31,10:39:00,221.01,221.04,220.92,220.97,74257
2020/01/31,10:40:00,220.98,221.05,220.91,220.93,92515
2020/01/31,10:41:00,220.93,221.01,220.89,220.96,46910
2020/01/31,10:42:00,220.98,221.00,220.89,220.91,33179
2020/01/31,10:43:00,220.92,221.05,220.84,221.05,56028
2020/01/31,10:44:00,221.04,221.14,220.75,220.79,151565
2020/01/31,10:45:00,220.78,220.85,220.63,220.64,167733
2020/01/31,10:46:00,220.64,220.81,220.62,220.64,135237
2020/01/31,10:47:00,220.64,220.76,220.64,220.72,96225
2020/01/31,10:48:00,220.71,220.88,220.71,220.82,75791
2020/01/31,10:49:00,220.82,220.93,220.79,220.89,68056
2020/01/31,10:50:00,220.89,220.91,220.76,220.80,67295
2020/01/31,10:51:00,220.80,220.80,220.56,220.58,120380
2020/01/31,10:52:00,220.58,220.70,220.52,220.68,157555
2020/01/31,10:53:00,220.68,220.73,220.60,220.69,62325
2020/01/31,10:54:00,220.69,220.69,220.41,220.42,98068
2020/01/31,10:55:00,220.43,220.65,220.39,220.62,89970
2020/01/31,10:56:00,220.62,220.77,220.61,220.69,73293
2020/01/31,10:57:00,220.69,220.73,220.58,220.66,55258
2020/01/31,10:58:00,220.66,220.73,220.52,220.54,38211
2020/01/31,10:59:00,220.54,220.69,220.48,220.64,48069
2020/01/31,11:00:00,220.64,220.74,220.55,220.63,62253
2020/01/31,11:01:00,220.63,220.76,220.55,220.62,90129
2020/01/31,11:02:00,220.61,220.73,220.59,220.63,71734
2020/01/31,11:03:00,220.64,220.72,220.57,220.71,53272
2020/01/31,11:04:00,220.71,220.87,220.67,220.87,56231
2020/01/31,11:05:00,220.87,220.98,220.86,220.90,81698
2020/01/31,11:06:00,220.90,220.90,220.60,220.61,93096
2020/01/31,11:07:00,220.62,220.70,220.34,220.35,93646
2020/01/31,11:08:00,220.35,220.59,220.30,220.52,80948
2020/01/31,11:09:00,220.50,220.50,220.34,220.35,64927
2020/01/31,11:10:00,220.35,220.42,220.28,220.31,71863
2020/01/31,11:11:00,220.31,220.52,220.25,220.52,364396
2020/01/31,11:12:00,220.51,220.60,220.30,220.38,101109
2020/01/31,11:13:00,220.38,220.39,220.25,220.25,49165
2020/01/31,11:14:00,220.25,220.31,220.21,220.21,108721
2020/01/31,11:15:00,220.21,220.30,220.17,220.20,104252
2020/01/31,11:16:00,220.19,220.21,219.64,219.66,254726
2020/01/31,11:17:00,219.66,219.89,219.57,219.87,431303
2020/01/31,11:18:00,219.86,220.12,219.80,220.12,169970
2020/01/31,11:19:00,220.11,220.27,220.05,220.13,138596
2020/01/31,11:20:00,220.14,220.35,220.14,220.26,164835
2020/01/31,11:21:00,220.26,220.32,220.15,220.18,83389
2020/01/31,11:22:00,220.18,220.37,220.17,220.32,59346
2020/01/31,11:23:00,220.34,220.41,220.24,220.26,73476
2020/01/31,11:24:00,220.26,220.33,220.17,220.18,51892
2020/01/31,11:25:00,220.19,220.19,220.03,220.03,109441
2020/01/31,11:26:00,220.03,220.12,219.90,220.04,133613
2020/01/31,11:27:00,220.04,220.10,219.95,220.10,600104
2020/01/31,11:28:00,220.10,220.20,220.04,220.12,800890
2020/01/31,11:29:00,220.14,220.14,219.81,219.81,115516
2020/01/31,11:30:00,219.81,220.00,219.79,219.80,73901
2020/01/31,11:31:00,219.80,219.96,219.80,219.86,60746
2020/01/31,11:32:00,219.88,219.93,219.78,219.84,37187
2020/01/31,11:33:00,219.84,219.98,219.81,219.85,43138
2020/01/31,11:34:00,219.85,220.11,219.81,220.11,99743
2020/01/31,11:35:00,220.11,220.16,219.98,220.08,74051
2020/01/31,11:36:00,220.08,220.23,220.05,220.21,66503
2020/01/31,11:37:00,220.21,220.24,220.08,220.10,86590
2020/01/31,11:38:00,220.10,220.10,219.87,219.88,102331
2020/01/31,11:39:00,219.88,219.89,219.63,219.64,163679
2020/01/31,11:40:00,219.64,219.84,219.44,219.83,301156
2020/01/31,11:41:00,219.84,220.05,219.80,219.98,298045
2020/01/31,11:42:00,219.98,220.05,219.92,219.98,100988
2020/01/31,11:43:00,219.97,220.13,219.89,220.07,45802
2020/01/31,11:44:00,220.07,220.31,220.06,220.29,152798
2020/01/31,11:45:00,220.29,220.35,220.18,220.33,153567
2020/01/31,11:46:00,220.33,220.59,220.27,220.54,182943
2020/01/31,11:47:00,220.54,220.65,220.47,220.60,132124
2020/01/31,11:48:00,220.60,220.70,220.57,220.69,132641
2020/01/31,11:49:00,220.68,220.68,220.55,220.60,113534
2020/01/31,11:50:00,220.61,220.65,220.53,220.59,45630
2020/01/31,11:51:00,220.59,220.59,220.45,220.47,57291
2020/01/31,11:52:00,220.47,220.50,220.41,220.41,65823
2020/01/31,11:53:00,220.42,220.48,220.35,220.35,89255
2020/01/31,11:54:00,220.36,220.50,220.35,220.39,148688
2020/01/31,11:55:00,220.39,220.60,220.34,220.58,52682
2020/01/31,11:56:00,220.59,220.68,220.57,220.64,71016
2020/01/31,11:57:00,220.64,220.74,220.60,220.67,70126
2020/01/31,11:58:00,220.67,220.77,220.65,220.75,41322
2020/01/31,11:59:00,220.75,220.85,220.75,220.75,76905
2020/01/31,12:00:00,220.75,220.87,220.75,220.87,43437
2020/01/31,12:01:00,220.87,220.87,220.66,220.73,74413
2020/01/31,12:02:00,220.74,220.83,220.74,220.80,96632
2020/01/31,12:03:00,220.81,220.85,220.73,220.78,32962
2020/01/31,12:04:00,220.78,220.81,220.73,220.76,96667
2020/01/31,12:05:00,220.76,220.76,220.63,220.66,49748
2020/01/31,12:06:00,220.66,220.66,220.53,220.58,100157
2020/01/31,12:07:00,220.58,220.59,220.47,220.51,59392
2020/01/31,12:08:00,220.51,220.55,220.43,220.43,61509
2020/01/31,12:09:00,220.43,220.47,220.36,220.40,42110
2020/01/31,12:10:00,220.42,220.50,220.42,220.50,21134
2020/01/31,12:11:00,220.50,220.59,220.42,220.42,40907
2020/01/31,12:12:00,220.40,220.49,220.37,220.47,31294
2020/01/31,12:13:00,220.48,220.56,220.40,220.42,25959
2020/01/31,12:14:00,220.42,220.44,220.24,220.25,58016
2020/01/31,12:15:00,220.25,220.25,220.14,220.15,111552
2020/01/31,12:16:00,220.15,220.26,220.12,220.15,63345
2020/01/31,12:17:00,220.15,220.22,220.11,220.15,34876
2020/01/31,12:18:00,220.17,220.18,220.09,220.12,39647
2020/01/31,12:19:00,220.12,220.25,220.12,220.24,49592
2020/01/31,12:20:00,220.25,220.27,220.16,220.25,65811
2020/01/31,12:21:00,220.25,220.33,220.24,220.31,36714
2020/01/31,12:22:00,220.30,220.33,220.23,220.28,49576
2020/01/31,12:23:00,220.25,220.25,220.10,220.11,37063
2020/01/31,12:24:00,220.11,220.19,220.10,220.19,42572
2020/01/31,12:25:00,220.19,220.19,220.10,220.15,14728
2020/01/31,12:26:00,220.15,220.15,220.04,220.12,40542
2020/01/31,12:27:00,220.12,220.27,220.09,220.15,30528
2020/01/31,12:28:00,220.15,220.19,220.06,220.15,41396
2020/01/31,12:29:00,220.16,220.38,220.14,220.38,36426
2020/01/31,12:30:00,220.38,220.48,220.37,220.40,65214
2020/01/31,12:31:00,220.40,220.40,220.15,220.15,55746
2020/01/31,12:32:00,220.16,220.26,220.14,220.23,732453
2020/01/31,12:33:00,220.23,220.27,220.15,220.15,19523
2020/01/31,12:34:00,220.15,220.22,220.10,220.14,26850
2020/01/31,12:35:00,220.14,220.17,219.88,219.88,181959
2020/01/31,12:36:00,219.88,219.94,219.51,219.60,336217
2020/01/31,12:37:00,219.60,219.79,219.56,219.66,174050
2020/01/31,12:38:00,219.66,219.76,219.55,219.70,124688
2020/01/31,12:39:00,219.70,219.79,219.65,219.69,44023
2020/01/31,12:40:00,219.69,219.72,219.64,219.66,70735
2020/01/31,12:41:00,219.66,219.67,219.56,219.61,712550
2020/01/31,12:42:00,219.62,219.78,219.59,219.72,97413
2020/01/31,12:43:00,219.72,219.96,219.67,219.84,168279
2020/01/31,12:44:00,219.84,220.06,219.73,220.01,94358
2020/01/31,12:45:00,220.01,220.26,219.96,220.23,252235
2020/01/31,12:46:00,220.23,220.25,220.02,220.05,70935
2020/01/31,12:47:00,220.05,220.05,219.82,219.87,56647
2020/01/31,12:48:00,219.86,220.02,219.85,220.00,49406
2020/01/31,12:49:00,219.97,219.97,219.81,219.86,105611
2020/01/31,12:50:00,219.84,219.88,219.81,219.85,31723
2020/01/31,12:51:00,219.84,219.84,219.59,219.61,46968
2020/01/31,12:52:00,219.61,219.69,219.56,219.60,82041
2020/01/31,12:53:00,219.61,219.69,219.59,219.63,66150
2020/01/31,12:54:00,219.63,219.71,219.62,219.66,45376
2020/01/31,12:55:00,219.66,220.09,219.60,219.93,204944
2020/01/31,12:56:00,219.93,220.09,219.93,220.02,77384
2020/01/31,12:57:00,220.01,220.08,219.92,220.05,53879
2020/01/31,12:58:00,220.05,220.14,220.00,220.13,29521
2020/01/31,12:59:00,220.14,220.17,219.98,220.00,37345
2020/01/31,13:00:00,220.00,220.00,219.89,220.00,53989
2020/01/31,13:01:00,220.00,220.16,219.94,220.16,77104
2020/01/31,13:02:00,220.16,220.31,220.14,220.27,82707
2020/01/31,13:03:00,220.28,220.28,220.17,220.24,80865
2020/01/31,13:04:00,220.24,220.27,220.17,220.18,46449
2020/01/31,13:05:00,220.21,220.21,220.01,220.01,81819
2020/01/31,13:06:00,220.02,220.09,219.96,220.01,42988
2020/01/31,13:07:00,220.01,220.06,219.88,219.92,58825
2020/01/31,13:08:00,219.92,219.93,219.79,219.89,163087
2020/01/31,13:09:00,219.89,220.03,219.86,219.86,40113
2020/01/31,13:10:00,219.86,219.89,219.79,219.81,54126
2020/01/31,13:11:00,219.80,219.85,219.74,219.75,18508
2020/01/31,13:12:00,219.75,219.83,219.75,219.78,55138
2020/01/31,13:13:00,219.78,219.90,219.75,219.87,435175
2020/01/31,13:14:00,219.87,219.87,219.80,219.81,123483
2020/01/31,13:15:00,219.81,219.83,219.67,219.69,55188
2020/01/31,13:16:00,219.69,219.73,219.65,219.68,23349
2020/01/31,13:17:00,219.68,219.72,219.61,219.70,44413
2020/01/31,13:18:00,219.70,219.75,219.63,219.64,53666
2020/01/31,13:19:00,219.65,219.87,219.64,219.87,73993
2020/01/31,13:20:00,219.88,219.90,219.74,219.76,55651
2020/01/31,13:21:00,219.76,219.76,219.59,219.60,64648
2020/01/31,13:22:00,219.60,219.88,219.60,219.77,80304
2020/01/31,13:23:00,219.77,219.78,219.67,219.77,43685
2020/01/31,13:24:00,219.77,219.77,219.67,219.72,51298
2020/01/31,13:25:00,219.72,219.88,219.72,219.86,51535
2020/01/31,13:26:00,219.86,219.94,219.75,219.87,48062
2020/01/31,13:27:00,219.87,219.88,219.72,219.76,52668
2020/01/31,13:28:00,219.76,219.78,219.70,219.74,30792
2020/01/31,13:29:00,219.72,219.73,219.64,219.65,32689
2020/01/31,13:30:00,219.65,219.82,219.61,219.73,58035
2020/01/31,13:31:00,219.76,219.76,219.60,219.61,43164
2020/01/31,13:32:00,219.62,219.63,219.48,219.51,59634
2020/01/31,13:33:00,219.51,219.51,219.27,219.32,186995
2020/01/31,13:34:00,219.32,219.49,219.32,219.47,53468
2020/01/31,13:35:00,219.48,219.56,219.43,219.55,85318
2020/01/31,13:36:00,219.56,219.62,219.35,219.38,114974
2020/01/31,13:37:00,219.38,219.42,219.30,219.34,257870
2020/01/31,13:38:00,219.34,219.46,219.31,219.41,60515
2020/01/31,13:39:00,219.42,219.43,219.22,219.22,73570
2020/01/31,13:40:00,219.25,219.31,219.17,219.31,115344
2020/01/31,13:41:00,219.31,219.47,219.27,219.47,64557
2020/01/31,13:42:00,219.47,219.51,219.26,219.39,115925
2020/01/31,13:43:00,219.40,219.43,219.24,219.30,82264
2020/01/31,13:44:00,219.29,219.29,219.11,219.14,113878
2020/01/31,13:45:00,219.14,219.14,219.05,219.07,57059
2020/01/31,13:46:00,219.07,219.23,219.04,219.15,69067
2020/01/31,13:47:00,219.15,219.31,219.13,219.24,86131
2020/01/31,13:48:00,219.24,219.27,219.06,219.09,84699
2020/01/31,13:49:00,219.09,219.33,219.09,219.27,60265
2020/01/31,13:50:00,219.27,219.43,219.25,219.42,271698
2020/01/31,13:51:00,219.41,219.43,219.20,219.24,56221
2020/01/31,13:52:00,219.24,219.36,219.24,219.34,72990
2020/01/31,13:53:00,219.34,219.34,219.19,219.28,38825
2020/01/31,13:54:00,219.29,219.49,219.23,219.48,348827
2020/01/31,13:55:00,219.48,219.51,219.38,219.44,66770
2020/01/31,13:56:00,219.44,219.63,219.44,219.55,88626
2020/01/31,13:57:00,219.53,219.55,219.45,219.46,50307
2020/01/31,13:58:00,219.47,219.66,219.47,219.64,48041
2020/01/31,13:59:00,219.63,219.65,219.56,219.65,33568
2020/01/31,14:00:00,219.65,219.67,219.60,219.66,46119
2020/01/31,14:01:00,219.66,219.81,219.66,219.79,133946
2020/01/31,14:02:00,219.79,219.89,219.79,219.86,475906
2020/01/31,14:03:00,219.86,219.86,219.73,219.82,72775
2020/01/31,14:04:00,219.82,220.04,219.82,220.03,252115
2020/01/31,14:05:00,220.03,220.05,219.97,220.01,88856
2020/01/31,14:06:00,220.01,220.03,219.95,219.97,181270
2020/01/31,14:07:00,219.96,220.00,219.85,219.89,30669
2020/01/31,14:08:00,219.89,219.97,219.88,219.94,26016
2020/01/31,14:09:00,219.94,220.03,219.93,219.94,50850
2020/01/31,14:10:00,219.94,219.99,219.85,219.87,31910
2020/01/31,14:11:00,219.88,220.00,219.87,220.00,39123
2020/01/31,14:12:00,220.00,220.08,219.96,220.08,87559
2020/01/31,14:13:00,220.09,220.09,219.91,219.91,58734
2020/01/31,14:14:00,219.91,219.96,219.84,219.85,46599
2020/01/31,14:15:00,219.85,219.90,219.82,219.86,142475
2020/01/31,14:16:00,219.86,220.01,219.74,219.77,137400
2020/01/31,14:17:00,219.77,219.86,219.77,219.84,39394
2020/01/31,14:18:00,219.84,219.92,219.82,219.91,37501
2020/01/31,14:19:00,219.91,219.94,219.81,219.93,33295
2020/01/31,14:20:00,219.93,220.03,219.93,219.99,94297
2020/01/31,14:21:00,219.97,219.99,219.81,219.84,52474
2020/01/31,14:22:00,219.85,219.90,219.50,219.70,322379
2020/01/31,14:23:00,219.64,219.72,219.57,219.60,94363
2020/01/31,14:24:00,219.60,219.62,219.43,219.46,68878
2020/01/31,14:25:00,219.46,219.51,219.42,219.44,278473
2020/01/31,14:26:00,219.44,219.53,219.43,219.47,61444
2020/01/31,14:27:00,219.47,219.58,219.44,219.56,76070
2020/01/31,14:28:00,219.57,219.64,219.54,219.64,53379
2020/01/31,14:29:00,219.64,219.65,219.42,219.45,44931
2020/01/31,14:30:00,219.47,219.58,219.42,219.53,62168
2020/01/31,14:31:00,219.53,219.62,219.43,219.62,45907
2020/01/31,14:32:00,219.63,219.83,219.63,219.83,69491
2020/01/31,14:33:00,219.82,220.06,219.82,220.02,83490
2020/01/31,14:34:00,220.02,220.24,220.02,220.16,152961
2020/01/31,14:35:00,220.15,220.16,220.05,220.06,108571
2020/01/31,14:36:00,220.07,220.14,219.99,219.99,56457
2020/01/31,14:37:00,219.99,220.15,219.93,220.08,86197
2020/01/31,14:38:00,220.08,220.19,220.08,220.12,68756
2020/01/31,14:39:00,220.12,220.17,220.07,220.07,49541
2020/01/31,14:40:00,220.06,220.07,219.94,220.01,46646
2020/01/31,14:41:00,220.00,220.08,219.91,219.91,46569
2020/01/31,14:42:00,219.89,219.93,219.81,219.81,95912
2020/01/31,14:43:00,219.81,219.86,219.74,219.83,47584
2020/01/31,14:44:00,219.82,219.84,219.72,219.77,40922
2020/01/31,14:45:00,219.77,219.78,219.71,219.74,32994
2020/01/31,14:46:00,219.74,219.89,219.72,219.89,35297
2020/01/31,14:47:00,219.89,219.93,219.73,219.74,42669
2020/01/31,14:48:00,219.74,219.79,219.66,219.75,141555
2020/01/31,14:49:00,219.75,219.85,219.73,219.78,102960
2020/01/31,14:50:00,219.78,219.81,219.69,219.71,71508
2020/01/31,14:51:00,219.71,219.83,219.69,219.78,55459
2020/01/31,14:52:00,219.78,219.83,219.65,219.69,49755
2020/01/31,14:53:00,219.71,219.75,219.63,219.66,18329
2020/01/31,14:54:00,219.66,219.73,219.64,219.67,15948
2020/01/31,14:55:00,219.67,219.82,219.63,219.65,57877
2020/01/31,14:56:00,219.65,219.83,219.63,219.83,199886
2020/01/31,14:57:00,219.83,219.95,219.83,219.86,98657
2020/01/31,14:58:00,219.86,219.87,219.74,219.84,81659
2020/01/31,14:59:00,219.84,219.92,219.73,219.73,90041
2020/01/31,15:00:00,219.73,219.90,219.68,219.71,105321
2020/01/31,15:01:00,219.71,219.91,219.70,219.77,48794
2020/01/31,15:02:00,219.78,219.85,219.69,219.74,96565
2020/01/31,15:03:00,219.73,219.76,219.51,219.52,110849
2020/01/31,15:04:00,219.52,219.66,219.52,219.66,112819
2020/01/31,15:05:00,219.68,219.75,219.55,219.57,83754
2020/01/31,15:06:00,219.56,219.57,219.47,219.50,30947
2020/01/31,15:07:00,219.49,219.51,219.44,219.51,230149
2020/01/31,15:08:00,219.51,219.60,219.24,219.28,174372
2020/01/31,15:09:00,219.28,219.40,219.25,219.36,120380
2020/01/31,15:10:00,219.37,219.37,219.25,219.29,187371
2020/01/31,15:11:00,219.29,219.37,219.18,219.19,123161
2020/01/31,15:12:00,219.19,219.22,219.10,219.19,132872
2020/01/31,15:13:00,219.19,219.26,219.17,219.18,66526
2020/01/31,15:14:00,219.18,219.21,219.08,219.09,44105
2020/01/31,15:15:00,219.09,219.18,219.05,219.10,83276
2020/01/31,15:16:00,219.10,219.11,218.94,218.94,186658
2020/01/31,15:17:00,218.94,219.15,218.94,219.12,395361
2020/01/31,15:18:00,219.12,219.25,219.05,219.24,103157
2020/01/31,15:19:00,219.24,219.31,219.14,219.21,134810
2020/01/31,15:20:00,219.21,219.26,219.11,219.18,68336
2020/01/31,15:21:00,219.18,219.28,219.05,219.07,116301
2020/01/31,15:22:00,219.07,219.20,219.05,219.19,100155
2020/01/31,15:23:00,219.19,219.36,219.19,219.34,68796
2020/01/31,15:24:00,219.34,219.36,219.27,219.32,67399
2020/01/31,15:25:00,219.32,219.34,219.24,219.31,49797
2020/01/31,15:26:00,219.31,219.36,219.10,219.14,85056
2020/01/31,15:27:00,219.14,219.20,219.00,219.07,73376
2020/01/31,15:28:00,219.06,219.18,219.06,219.10,93202
2020/01/31,15:29:00,219.12,219.12,219.00,219.04,48438
2020/01/31,15:30:00,219.04,219.09,218.92,218.93,173822
2020/01/31,15:31:00,218.93,218.95,218.72,218.75,122537
2020/01/31,15:32:00,218.74,218.80,218.70,218.79,83535
2020/01/31,15:33:00,218.79,218.83,218.75,218.81,99828
2020/01/31,15:34:00,218.82,218.97,218.77,218.96,89535
2020/01/31,15:35:00,218.96,218.97,218.79,218.79,59621
2020/01/31,15:36:00,218.79,218.82,218.66,218.74,91390
2020/01/31,15:37:00,218.74,218.75,218.66,218.68,108895
2020/01/31,15:38:00,218.68,218.71,218.58,218.59,63801
2020/01/31,15:39:00,218.59,218.59,218.47,218.55,117030
2020/01/31,15:40:00,218.55,218.62,218.47,218.52,121234
2020/01/31,15:41:00,218.53,218.57,218.43,218.48,121839
2020/01/31,15:42:00,218.47,218.51,218.40,218.40,290030
2020/01/31,15:43:00,218.40,218.49,218.39,218.40,84220
2020/01/31,15:44:00,218.40,218.90,218.29,218.84,502883
2020/01/31,15:45:00,218.86,219.11,218.81,218.95,519878
2020/01/31,15:46:00,219.03,219.19,218.77,218.77,472843
2020/01/31,15:47:00,218.77,219.16,218.70,219.16,181336
2020/01/31,15:48:00,219.13,219.15,218.94,219.12,545566
2020/01/31,15:49:00,219.12,219.18,218.95,219.01,213964
2020/01/31,15:50:00,219.01,219.09,218.77,218.85,236176
2020/01/31,15:51:00,218.85,219.12,218.74,218.91,300544
2020/01/31,15:52:00,218.88,219.01,218.83,218.96,176242
2020/01/31,15:53:00,218.96,219.09,218.87,219.08,175361
2020/01/31,15:54:00,219.07,219.28,219.07,219.28,207047
2020/01/31,15:55:00,219.29,219.30,219.17,219.23,201607
2020/01/31,15:56:00,219.24,219.31,219.17,219.20,172322
2020/01/31,15:57:00,219.11,219.11,218.99,219.07,211521
2020/01/31,15:58:00,219.13,219.25,219.13,219.22,148740
2020/01/31,15:59:00,219.25,219.31,218.96,219.07,434852
2020/02/03,09:31:00,220.14,220.58,219.99,220.58,198202
2020/02/03,09:32:00,220.57,220.67,220.46,220.65,184507
2020/02/03,09:33:00,220.65,220.68,220.45,220.58,135509
2020/02/03,09:34:00,220.58,220.78,220.54,220.72,165031
2020/02/03,09:35:00,220.71,220.79,220.63,220.79,198711
2020/02/03,09:36:00,220.80,221.23,220.80,221.23,213923
2020/02/03,09:37:00,221.22,221.36,221.16,221.32,125209
2020/02/03,09:38:00,221.32,221.39,221.21,221.37,162713
2020/02/03,09:39:00,221.37,221.40,221.27,221.34,96582
2020/02/03,09:40:00,221.34,221.37,221.27,221.28,122390
2020/02/03,09:41:00,221.28,221.40,221.24,221.28,149498
2020/02/03,09:42:00,221.29,221.37,221.15,221.24,159492
2020/02/03,09:43:00,221.25,221.31,221.20,221.27,69446
2020/02/03,09:44:00,221.26,221.31,221.22,221.30,64427
2020/02/03,09:45:00,221.29,221.34,221.27,221.30,61997
2020/02/03,09:46:00,221.29,221.74,221.29,221.73,169828
2020/02/03,09:47:00,221.73,221.86,221.67,221.72,132217
2020/02/03,09:48:00,221.72,221.83,221.70,221.75,60596
2020/02/03,09:49:00,221.75,221.82,221.62,221.69,117083
2020/02/03,09:50:00,221.69,221.74,221.60,221.70,69930
2020/02/03,09:51:00,221.71,221.81,221.67,221.79,80768
2020/02/03,09:52:00,221.79,221.83,221.74,221.76,40813
2020/02/03,09:53:00,221.76,221.76,221.66,221.67,52602
2020/02/03,09:54:00,221.67,221.86,221.67,221.83,78131
2020/02/03,09:55:00,221.83,222.01,221.83,221.90,242549
2020/02/03,09:56:00,221.90,221.99,221.87,221.88,65492
2020/02/03,09:57:00,221.88,222.06,221.85,222.00,121250
2020/02/03,09:58:00,222.01,222.15,221.99,222.14,125750
2020/02/03,09:59:00,222.14,222.19,222.06,222.19,68211
2020/02/03,10:00:00,222.20,222.20,222.11,222.16,90770
2020/02/03,10:01:00,222.18,222.70,222.18,222.46,472652
2020/02/03,10:02:00,222.46,222.56,222.35,222.40,140990
2020/02/03,10:03:00,222.40,222.47,222.33,222.45,121510
2020/02/03,10:04:00,222.49,222.76,222.49,222.75,246455
2020/02/03,10:05:00,222.76,222.76,222.59,222.60,154924
2020/02/03,10:06:00,222.60,222.60,222.00,222.45,326632
2020/02/03,10:07:00,222.45,222.45,222.22,222.30,116749
2020/02/03,10:08:00,222.31,222.40,222.22,222.27,101357
2020/02/03,10:09:00,222.28,222.41,222.24,222.31,116059
2020/02/03,10:10:00,222.31,222.38,222.27,222.33,117366
2020/02/03,10:11:00,222.33,222.53,222.32,222.51,80323
2020/02/03,10:12:00,222.52,222.57,222.43,222.47,87633
2020/02/03,10:13:00,222.47,222.51,222.28,222.33,58825
2020/02/03,10:14:00,222.33,222.41,222.29,222.36,44605
2020/02/03,10:15:00,222.38,222.51,222.37,222.50,49564
2020/02/03,10:16:00,222.50,222.63,222.47,222.53,66704
2020/02/03,10:17:00,222.53,222.54,222.36,222.44,72674
2020/02/03,10:18:00,222.44,222.62,222.41,222.60,71088
2020/02/03,10:19:00,222.60,222.67,222.56,222.64,94318
2020/02/03,10:20:00,222.65,222.70,222.58,222.63,43229
2020/02/03,10:21:00,222.65,222.67,222.58,222.60,41442
2020/02/03,10:22:00,222.62,222.67,222.51,222.51,69046
2020/02/03,10:23:00,222.51,222.53,222.45,222.48,61799
2020/02/03,10:24:00,222.48,222.57,222.47,222.54,27554
2020/02/03,10:25:00,222.54,222.60,222.53,222.56,30542
2020/02/03,10:26:00,222.56,222.73,222.56,222.73,58302
2020/02/03,10:27:00,222.73,222.78,222.65,222.74,47766
2020/02/03,10:28:00,222.74,222.76,222.54,222.74,59301
2020/02/03,10:29:00,222.76,222.84,222.76,222.79,78337
2020/02/03,10:30:00,222.79,222.85,222.78,222.84,31078
2020/02/03,10:31:00,222.84,222.89,222.72,222.74,64220
2020/02/03,10:32:00,222.74,222.82,222.72,222.76,63007
2020/02/03,10:33:00,222.76,222.84,222.75,222.82,81867
2020/02/03,10:34:00,222.82,222.84,222.66,222.66,63292
2020/02/03,10:35:00,222.67,222.69,222.58,222.60,119183
2020/02/03,10:36:00,222.60,222.64,222.56,222.62,29768
2020/02/03,10:37:00,222.62,222.72,222.62,222.69,61198
2020/02/03,10:38:00,222.68,222.77,222.67,222.70,29282
2020/02/03,10:39:00,222.70,222.73,222.63,222.69,27343
2020/02/03,10:40:00,222.67,222.68,222.60,222.61,99610
2020/02/03,10:41:00,222.61,222.63,222.52,222.54,78995
2020/02/03,10:42:00,222.54,222.58,222.50,222.51,108070
2020/02/03,10:43:00,222.51,222.52,222.46,222.47,52599
2020/02/03,10:44:00,222.47,222.55,222.47,222.55,42576
2020/02/03,10:45:00,222.55,222.60,222.52,222.58,65025
2020/02/03,10:46:00,222.58,222.60,222.50,222.50,32888
2020/02/03,10:47:00,222.51,222.55,222.38,222.39,72756
2020/02/03,10:48:00,222.39,222.40,222.30,222.31,46077
2020/02/03,10:49:00,222.31,222.36,222.29,222.31,51868
2020/02/03,10:50:00,222.31,222.34,222.25,222.25,51235
2020/02/03,10:51:00,222.25,222.25,222.20,222.25,71453
2020/02/03,10:52:00,222.27,222.33,222.19,222.22,60295
2020/02/03,10:53:00,222.22,222.23,222.16,222.22,25747
2020/02/03,10:54:00,222.22,222.22,222.16,222.16,18585
2020/02/03,10:55:00,222.13,222.15,222.05,222.15,52926
2020/02/03,10:56:00,222.15,222.22,222.10,222.14,58106
2020/02/03,10:57:00,222.14,222.20,222.10,222.18,33255
2020/02/03,10:58:00,222.20,222.29,222.15,222.25,33673
2020/02/03,10:59:00,222.26,222.30,222.21,222.28,33208
2020/02/03,11:00:00,222.28,222.29,222.23,222.27,62514
2020/02/03,11:01:00,222.27,222.43,222.23,222.41,94336
2020/02/03,11:02:00,222.42,222.46,222.35,222.46,45784
2020/02/03,11:03:00,222.47,222.48,222.41,222.41,40493
2020/02/03,11:04:00,222.41,222.45,222.36,222.38,61930
2020/02/03,11:05:00,222.38,222.48,222.38,222.48,31767
2020/02/03,11:06:00,222.48,222.54,222.38,222.38,56107
2020/02/03,11:07:00,222.38,222.43,222.33,222.37,40302
2020/02/03,11:08:00,222.37,222.56,222.37,222.55,50925
2020/02/03,11:09:00,222.55,222.64,222.55,222.64,50116
2020/02/03,11:10:00,222.64,222.67,222.56,222.56,42069
2020/02/03,11:11:00,222.56,222.66,222.56,222.58,17228
2020/02/03,11:12:00,222.60,222.63,222.55,222.57,43595
2020/02/03,11:13:00,222.57,222.58,222.47,222.57,32027
2020/02/03,11:14:00,222.57,222.58,222.38,222.38,27755
2020/02/03,11:15:00,222.38,222.39,222.22,222.29,52347
2020/02/03,11:16:00,222.31,222.37,222.28,222.36,17634
2020/02/03,11:17:00,222.36,222.36,222.23,222.29,41636
2020/02/03,11:18:00,222.29,222.34,222.21,222.29,32448
2020/02/03,11:19:00,222.30,222.30,222.19,222.20,161279
2020/02/03,11:20:00,222.19,222.46,222.17,222.45,65625
2020/02/03,11:21:00,222.45,222.56,222.44,222.56,34574
2020/02/03,11:22:00,222.56,222.62,222.53,222.59,66918
2020/02/03,11:23:00,222.59,222.59,222.46,222.46,36904
2020/02/03,11:24:00,222.46,222.50,222.40,222.48,35552
2020/02/03,11:25:00,222.48,222.60,222.48,222.56,22934
2020/02/03,11:26:00,222.56,222.61,222.54,222.55,19913
2020/02/03,11:27:00,222.55,222.60,222.45,222.56,35116
2020/02/03,11:28:00,222.56,222.58,222.41,222.42,41554
2020/02/03,11:29:00,222.42,222.45,222.36,222.38,60068
2020/02/03,11:30:00,222.37,222.39,222.28,222.31,52078
2020/02/03,11:31:00,222.31,222.38,222.29,222.34,52413
2020/02/03,11:32:00,222.35,222.38,222.23,222.24,54594
2020/02/03,11:33:00,222.24,222.30,222.19,222.24,113178
2020/02/03,11:34:00,222.24,222.34,222.23,222.34,66633
2020/02/03,11:35:00,222.34,222.36,222.24,222.25,55978
2020/02/03,11:36:00,222.25,222.25,222.17,222.20,62560
2020/02/03,11:37:00,222.20,222.20,222.08,222.13,78385
2020/02/03,11:38:00,222.13,222.18,222.11,222.14,45489
2020/02/03,11:39:00,222.14,222.15,222.03,222.09,46192
2020/02/03,11:40:00,222.09,222.12,222.01,222.08,42764
2020/02/03,11:41:00,222.09,222.19,222.02,222.18,29011
2020/02/03,11:42:00,222.18,222.18,221.85,221.85,115520
2020/02/03,11:43:00,221.85,221.97,221.85,221.96,86398
2020/02/03,11:44:00,221.96,221.96,221.62,221.72,162100
2020/02/03,11:45:00,221.72,221.86,221.70,221.86,180395
2020/02/03,11:46:00,221.86,221.86,221.76,221.78,32737
2020/02/03,11:47:00,221.78,221.80,221.69,221.75,59899
2020/02/03,11:48:00,221.75,221.83,221.73,221.77,164015
2020/02/03,11:49:00,221.76,221.80,221.69,221.79,31418
2020/02/03,11:50:00,221.78,221.79,221.70,221.78,21316
2020/02/03,11:51:00,221.79,221.84,221.70,221.79,46802
2020/02/03,11:52:00,221.79,221.81,221.67,221.68,50328
2020/02/03,11:53:00,221.68,221.77,221.64,221.67,73609
2020/02/03,11:54:00,221.67,221.75,221.65,221.73,28206
2020/02/03,11:55:00,221.73,221.83,221.73,221.81,37104
2020/02/03,11:56:00,221.84,221.90,221.83,221.87,35541
2020/02/03,11:57:00,221.87,221.92,221.80,221.91,26067
2020/02/03,11:58:00,221.91,222.00,221.91,221.95,55203
2020/02/03,11:59:00,221.95,222.01,221.94,222.00,26694
2020/02/03,12:00:00,222.00,222.01,221.90,221.98,35748
2020/02/03,12:01:00,221.96,222.00,221.91,221.94,36231
2020/02/03,12:02:00,221.94,221.99,221.94,221.97,13728
2020/02/03,12:03:00,221.97,221.98,221.88,221.97,25853
2020/02/03,12:04:00,221.97,222.05,221.83,222.05,61144
2020/02/03,12:05:00,222.05,222.19,222.05,222.16,142777
2020/02/03,12:06:00,222.16,222.17,222.08,222.12,68925
2020/02/03,12:07:00,222.13,222.13,222.07,222.09,12199
2020/02/03,12:08:00,222.09,222.09,222.00,222.00,17800
2020/02/03,12:09:00,222.00,222.04,221.92,222.04,64720
2020/02/03,12:10:00,222.04,222.05,221.91,221.91,102467
2020/02/03,12:11:00,221.93,221.95,221.80,221.84,35752
2020/02/03,12:12:00,221.84,221.91,221.84,221.87,16739
2020/02/03,12:13:00,221.87,221.98,221.87,221.88,53978
2020/02/03,12:14:00,221.89,221.92,221.84,221.89,12187
2020/02/03,12:15:00,221.90,222.03,221.90,222.03,24089
2020/02/03,12:16:00,222.02,222.10,222.01,222.09,35149
2020/02/03,12:17:00,222.09,222.15,222.08,222.08,39848
2020/02/03,12:18:00,222.08,222.16,222.06,222.11,20457
2020/02/03,12:19:00,222.11,222.21,222.11,222.18,17319
2020/02/03,12:20:00,222.19,222.28,222.19,222.25,28597
2020/02/03,12:21:00,222.25,222.31,222.25,222.28,20086
2020/02/03,12:22:00,222.28,222.39,222.28,222.39,22534
2020/02/03,12:23:00,222.39,222.47,222.35,222.47,29929
2020/02/03,12:24:00,222.46,222.47,222.42,222.45,33688
2020/02/03,12:25:00,222.45,222.46,222.42,222.42,14009
2020/02/03,12:26:00,222.42,222.47,222.37,222.39,38014
2020/02/03,12:27:00,222.39,222.41,222.36,222.39,16048
2020/02/03,12:28:00,222.39,222.45,222.37,222.40,31536
2020/02/03,12:29:00,222.38,222.44,222.32,222.37,26867
2020/02/03,12:30:00,222.37,222.41,222.29,222.30,22625
2020/02/03,12:31:00,222.30,222.37,222.30,222.31,88411
2020/02/03,12:32:00,222.31,222.36,222.30,222.31,10905
2020/02/03,12:33:00,222.31,222.31,222.24,222.24,39921
2020/02/03,12:34:00,222.24,222.27,222.17,222.23,37322
2020/02/03,12:35:00,222.23,222.33,222.21,222.21,36280
2020/02/03,12:36:00,222.22,222.29,222.22,222.29,16769
2020/02/03,12:37:00,222.29,222.29,222.20,222.24,26703
2020/02/03,12:38:00,222.24,222.29,222.23,222.25,15647
2020/02/03,12:39:00,222.25,222.28,222.21,222.23,12219
2020/02/03,12:40:00,222.24,222.29,222.20,222.28,16411
2020/02/03,12:41:00,222.28,222.33,222.26,222.31,29556
2020/02/03,12:42:00,222.31,222.44,222.31,222.43,63978
2020/02/03,12:43:00,222.43,222.43,222.37,222.39,42982
2020/02/03,12:44:00,222.38,222.44,222.37,222.43,34277
2020/02/03,12:45:00,222.43,222.50,222.42,222.47,33858
2020/02/03,12:46:00,222.47,222.47,222.33,222.38,44979
2020/02/03,12:47:00,222.38,222.40,222.24,222.40,45047
2020/02/03,12:48:00,222.40,222.44,222.38,222.44,8861
2020/02/03,12:49:00,222.44,222.47,222.41,222.44,12822
2020/02/03,12:50:00,222.44,222.48,222.40,222.42,18389
2020/02/03,12:51:00,222.43,222.46,222.39,222.39,9872
2020/02/03,12:52:00,222.39,222.43,222.37,222.40,11892
2020/02/03,12:53:00,222.40,222.44,222.40,222.41,9412
2020/02/03,12:54:00,222.41,222.43,222.34,222.41,132219
2020/02/03,12:55:00,222.41,222.54,222.41,222.53,28531
2020/02/03,12:56:00,222.51,222.57,222.49,222.51,38644
2020/02/03,12:57:00,222.51,222.59,222.51,222.56,36148
2020/02/03,12:58:00,222.56,222.62,222.56,222.61,32591
2020/02/03,12:59:00,222.61,222.66,222.61,222.63,36171
2020/02/03,13:00:00,222.63,222.65,222.56,222.56,29985
2020/02/03,13:01:00,222.56,222.62,222.54,222.60,9738
2020/02/03,13:02:00,222.61,222.62,222.54,222.54,15768
2020/02/03,13:03:00,222.53,222.55,222.51,222.53,16130
2020/02/03,13:04:00,222.53,222.59,222.49,222.57,19626
2020/02/03,13:05:00,222.57,222.57,222.48,222.49,27855
2020/02/03,13:06:00,222.48,222.56,222.46,222.48,25776
2020/02/03,13:07:00,222.48,222.52,222.37,222.38,76519
2020/02/03,13:08:00,222.38,222.39,222.27,222.29,107859
2020/02/03,13:09:00,222.29,222.34,222.27,222.30,45022
2020/02/03,13:10:00,222.30,222.33,222.28,222.29,33308
2020/02/03,13:11:00,222.30,222.32,222.24,222.29,37595
2020/02/03,13:12:00,222.29,222.29,222.11,222.11,63778
2020/02/03,13:13:00,222.11,222.16,221.89,221.92,98482
2020/02/03,13:14:00,221.92,221.95,221.76,221.78,91236
2020/02/03,13:15:00,221.79,221.92,221.79,221.92,77446
2020/02/03,13:16:00,221.92,221.92,221.75,221.83,57773
2020/02/03,13:17:00,221.83,221.91,221.78,221.83,113703
2020/02/03,13:18:00,221.83,221.88,221.78,221.87,42351
2020/02/03,13:19:00,221.87,221.97,221.87,221.93,30492
2020/02/03,13:20:00,221.93,222.04,221.93,222.03,23311
2020/02/03,13:21:00,222.03,222.13,221.96,222.09,55508
2020/02/03,13:22:00,222.11,222.11,222.03,222.10,21282
2020/02/03,13:23:00,222.10,222.12,222.01,222.04,42745
2020/02/03,13:24:00,222.04,222.08,221.99,221.99,28608
2020/02/03,13:25:00,221.99,222.08,221.97,222.08,10684
2020/02/03,13:26:00,222.09,222.13,222.03,222.05,10693
2020/02/03,13:27:00,222.05,222.06,221.96,221.96,20282
2020/02/03,13:28:00,221.96,222.00,221.95,221.98,14589
2020/02/03,13:29:00,221.98,222.03,221.89,221.89,14477
2020/02/03,13:30:00,221.89,221.90,221.79,221.84,30377
2020/02/03,13:31:00,221.84,221.95,221.77,221.95,29630
2020/02/03,13:32:00,221.95,221.96,221.84,221.84,20486
2020/02/03,13:33:00,221.84,221.84,221.69,221.72,29351
2020/02/03,13:34:00,221.73,221.84,221.73,221.77,30659
2020/02/03,13:35:00,221.77,221.85,221.74,221.84,41398
2020/02/03,13:36:00,221.84,221.94,221.79,221.94,32779
2020/02/03,13:37:00,221.93,222.13,221.90,222.13,27120
2020/02/03,13:38:00,222.12,222.14,222.04,222.13,33354
2020/02/03,13:39:00,222.13,222.19,222.12,222.16,19207
2020/02/03,13:40:00,222.16,222.20,222.16,222.18,16396
2020/02/03,13:41:00,222.18,222.20,222.08,222.08,12227
2020/02/03,13:42:00,222.08,222.15,222.07,222.12,32840
2020/02/03,13:43:00,222.12,222.12,222.03,222.03,36106
2020/02/03,13:44:00,222.03,222.06,222.02,222.03,29370
2020/02/03,13:45:00,222.04,222.06,222.00,222.04,7258
2020/02/03,13:46:00,222.05,222.08,221.95,221.96,39276
2020/02/03,13:47:00,221.97,221.97,221.89,221.93,25443
2020/02/03,13:48:00,221.93,222.09,221.93,222.09,18739
2020/02/03,13:49:00,222.09,222.12,222.04,222.12,9646
2020/02/03,13:50:00,222.10,222.19,222.10,222.16,16715
2020/02/03,13:51:00,222.15,222.17,222.09,222.12,29977
2020/02/03,13:52:00,222.11,222.13,221.95,221.95,24263
2020/02/03,13:53:00,221.95,221.99,221.91,221.92,13620
2020/02/03,13:54:00,221.92,222.11,221.92,222.09,74312
2020/02/03,13:55:00,222.09,222.16,222.04,222.11,57335
2020/02/03,13:56:00,222.11,222.19,222.09,222.18,9311
2020/02/03,13:57:00,222.17,222.19,222.10,222.13,11189
2020/02/03,13:58:00,222.13,222.21,222.09,222.19,18441
2020/02/03,13:59:00,222.19,222.25,222.17,222.25,17658
2020/02/03,14:00:00,222.25,222.25,222.19,222.21,12794
2020/02/03,14:01:00,222.21,222.24,222.12,222.19,24703
2020/02/03,14:02:00,222.15,222.20,222.08,222.09,22876
2020/02/03,14:03:00,222.09,222.13,222.03,222.09,17164
2020/02/03,14:04:00,222.09,222.13,222.04,222.13,23964
2020/02/03,14:05:00,222.13,222.23,222.07,222.07,99689
2020/02/03,14:06:00,222.07,222.11,222.03,222.03,49071
2020/02/03,14:07:00,222.02,222.06,221.98,221.99,35110
2020/02/03,14:08:00,221.98,222.00,221.94,221.94,36113
2020/02/03,14:09:00,221.94,221.96,221.92,221.95,9404
2020/02/03,14:10:00,221.95,222.03,221.95,221.97,15523
2020/02/03,14:11:00,221.97,221.99,221.89,221.94,31645
2020/02/03,14:12:00,221.94,222.01,221.92,221.92,8074
2020/02/03,14:13:00,221.92,221.92,221.85,221.89,28569
2020/02/03,14:14:00,221.89,221.94,221.85,221.85,15651
2020/02/03,14:15:00,221.86,221.89,221.83,221.85,30653
2020/02/03,14:16:00,221.87,221.91,221.82,221.86,7016
2020/02/03,14:17:00,221.86,221.95,221.86,221.94,12804
2020/02/03,14:18:00,221.95,222.02,221.91,222.00,53223
2020/02/03,14:19:00,222.00,222.00,221.91,221.95,38839
2020/02/03,14:20:00,221.95,221.99,221.93,221.98,14145
2020/02/03,14:21:00,221.99,222.18,221.99,222.17,87120
2020/02/03,14:22:00,222.17,222.21,222.13,222.18,53019
2020/02/03,14:23:00,222.18,222.20,222.13,222.14,19964
2020/02/03,14:24:00,222.14,222.15,222.12,222.12,14702
2020/02/03,14:25:00,222.13,222.18,222.05,222.10,31552
2020/02/03,14:26:00,222.10,222.19,222.09,222.18,6074
2020/02/03,14:27:00,222.18,222.19,222.11,222.11,13234
2020/02/03,14:28:00,222.11,222.12,222.05,222.11,33531
2020/02/03,14:29:00,222.10,222.13,222.02,222.04,23437
2020/02/03,14:30:00,222.04,222.10,222.02,222.08,9288
2020/02/03,14:31:00,222.08,222.19,222.03,222.16,26780
2020/02/03,14:32:00,222.17,222.25,222.17,222.22,35001
2020/02/03,14:33:00,222.21,222.23,222.10,222.10,28716
2020/02/03,14:34:00,222.10,222.10,222.00,222.00,21615
2020/02/03,14:35:00,222.00,222.02,221.89,221.91,37010
2020/02/03,14:36:00,221.91,221.99,221.88,221.96,26116
2020/02/03,14:37:00,221.96,222.03,221.94,221.99,20393
2020/02/03,14:38:00,221.99,222.05,221.99,222.05,5045
2020/02/03,14:39:00,222.05,222.08,222.02,222.07,21861
2020/02/03,14:40:00,222.08,222.15,222.06,222.13,32872
2020/02/03,14:41:00,222.13,222.15,222.01,222.11,28939
2020/02/03,14:42:00,222.11,222.18,222.09,222.16,20924
2020/02/03,14:43:00,222.17,222.33,222.17,222.33,94992
2020/02/03,14:44:00,222.33,222.35,222.27,222.30,29103
2020/02/03,14:45:00,222.30,222.36,222.30,222.30,11011
2020/02/03,14:46:00,222.30,222.34,222.29,222.31,17398
2020/02/03,14:47:00,222.30,222.31,222.23,222.29,12484
2020/02/03,14:48:00,222.30,222.37,222.30,222.35,13198
2020/02/03,14:49:00,222.35,222.36,222.32,222.33,9374
2020/02/03,14:50:00,222.32,222.38,222.32,222.35,21800
2020/02/03,14:51:00,222.36,222.39,222.27,222.28,35529
2020/02/03,14:52:00,222.28,222.30,222.24,222.28,39103
2020/02/03,14:53:00,222.28,222.30,222.24,222.24,12882
2020/02/03,14:54:00,222.24,222.31,222.24,222.26,10415
2020/02/03,14:55:00,222.25,222.29,222.19,222.28,16006
2020/02/03,14:56:00,222.29,222.30,222.27,222.28,8122
2020/02/03,14:57:00,222.28,222.28,222.22,222.26,17254
2020/02/03,14:58:00,222.26,222.27,222.14,222.18,24587
2020/02/03,14:59:00,222.18,222.24,222.16,222.24,15254
2020/02/03,15:00:00,222.24,222.25,222.14,222.16,24973
2020/02/03,15:01:00,222.16,222.22,222.14,222.18,16142
2020/02/03,15:02:00,222.18,222.20,222.16,222.17,21184
2020/02/03,15:03:00,222.17,222.21,222.16,222.20,28054
2020/02/03,15:04:00,222.20,222.25,222.19,222.24,24004
2020/02/03,15:05:00,222.26,222.33,222.25,222.31,18978
2020/02/03,15:06:00,222.31,222.36,222.24,222.35,66685
2020/02/03,15:07:00,222.35,222.35,222.28,222.32,14586
2020/02/03,15:08:00,222.33,222.39,222.32,222.36,36246
2020/02/03,15:09:00,222.36,222.38,222.29,222.32,31152
2020/02/03,15:10:00,222.32,222.34,222.28,222.32,18995
2020/02/03,15:11:00,222.33,222.36,222.26,222.29,26366
2020/02/03,15:12:00,222.29,222.32,222.23,222.23,50045
2020/02/03,15:13:00,222.23,222.24,222.17,222.20,30644
2020/02/03,15:14:00,222.20,222.22,222.13,222.15,48781
2020/02/03,15:15:00,222.15,222.17,222.13,222.15,28658
2020/02/03,15:16:00,222.17,222.18,222.09,222.10,22422
2020/02/03,15:17:00,222.10,222.16,222.09,222.15,26097
2020/02/03,15:18:00,222.15,222.17,222.09,222.10,21822
2020/02/03,15:19:00,222.10,222.16,222.08,222.13,21182
2020/02/03,15:20:00,222.13,222.18,222.12,222.17,17617
2020/02/03,15:21:00,222.17,222.28,222.10,222.23,57008
2020/02/03,15:22:00,222.23,222.29,222.18,222.28,24666
2020/02/03,15:23:00,222.28,222.33,222.27,222.32,24602
2020/02/03,15:24:00,222.32,222.46,222.32,222.41,56116
2020/02/03,15:25:00,222.42,222.46,222.35,222.46,35482
2020/02/03,15:26:00,222.46,222.49,222.40,222.43,68123
2020/02/03,15:27:00,222.43,222.45,222.37,222.44,37492
2020/02/03,15:28:00,222.44,222.52,222.44,222.51,50189
2020/02/03,15:29:00,222.51,222.55,222.46,222.54,56615
2020/02/03,15:30:00,222.54,222.61,222.53,222.61,45675
2020/02/03,15:31:00,222.60,222.62,222.51,222.53,114190
2020/02/03,15:32:00,222.53,222.63,222.53,222.57,46507
2020/02/03,15:33:00,222.57,222.67,222.57,222.66,63390
2020/02/03,15:34:00,222.66,222.68,222.61,222.62,57442
2020/02/03,15:35:00,222.62,222.72,222.62,222.69,45327
2020/02/03,15:36:00,222.69,222.74,222.67,222.67,54290
2020/02/03,15:37:00,222.67,222.67,222.57,222.57,58391
2020/02/03,15:38:00,222.56,222.64,222.56,222.57,36668
2020/02/03,15:39:00,222.57,222.60,222.53,222.53,34163
2020/02/03,15:40:00,222.53,222.59,222.51,222.52,39034
2020/02/03,15:41:00,222.52,222.56,222.48,222.56,38858
2020/02/03,15:42:00,222.56,222.59,222.46,222.47,121798
2020/02/03,15:43:00,222.47,222.52,222.42,222.51,33632
2020/02/03,15:44:00,222.51,222.52,222.40,222.43,100804
2020/02/03,15:45:00,222.43,222.43,222.36,222.36,34378
2020/02/03,15:46:00,222.36,222.36,222.26,222.29,50206
2020/02/03,15:47:00,222.29,222.30,222.24,222.26,32194
2020/02/03,15:48:00,222.26,222.30,222.24,222.26,48193
2020/02/03,15:49:00,222.26,222.28,222.16,222.16,56828
2020/02/03,15:50:00,222.17,222.19,222.07,222.07,42617
2020/02/03,15:51:00,222.08,222.11,221.99,222.06,149532
2020/02/03,15:52:00,222.06,222.07,221.99,222.03,107377
2020/02/03,15:53:00,222.03,222.14,222.00,222.12,52381
2020/02/03,15:54:00,222.12,222.14,222.06,222.06,173276
2020/02/03,15:55:00,222.06,222.28,222.05,222.27,126718
2020/02/03,15:56:00,222.27,222.37,222.24,222.36,220720
2020/02/03,15:57:00,222.37,222.38,222.30,222.37,121809
2020/02/03,15:58:00,222.37,222.39,222.32,222.35,137044
2020/02/03,15:59:00,222.34,222.38,222.27,222.34,118420
2020/02/03,16:00:00,222.31,222.45,222.01,222.38,342944
2020/02/04,09:31:00,225.39,225.66,225.38,225.49,572186
2020/02/04,09:32:00,225.49,225.51,225.03,225.04,273568
2020/02/04,09:33:00,225.03,225.18,224.87,224.99,174438
2020/02/04,09:34:00,224.98,225.11,224.82,224.87,186255
2020/02/04,09:35:00,224.88,225.12,224.85,225.03,215621
2020/02/04,09:36:00,225.03,225.23,225.01,225.10,229255
2020/02/04,09:37:00,225.10,225.21,224.92,224.97,134932
2020/02/04,09:38:00,224.97,225.03,224.85,225.03,108752
2020/02/04,09:39:00,225.03,225.07,224.78,224.78,130091
2020/02/04,09:40:00,224.78,224.83,224.65,224.70,168589
2020/02/04,09:41:00,224.70,225.05,224.70,225.03,106033
2020/02/04,09:42:00,225.03,225.13,225.01,225.08,103147
2020/02/04,09:43:00,225.08,225.31,225.06,225.29,157312
2020/02/04,09:44:00,225.31,225.38,225.23,225.38,94202
2020/02/04,09:45:00,225.38,225.40,225.24,225.24,101798
2020/02/04,09:46:00,225.25,225.47,225.24,225.47,92291
2020/02/04,09:47:00,225.47,225.63,225.41,225.41,227076
2020/02/04,09:48:00,225.41,225.48,225.37,225.45,123383
2020/02/04,09:49:00,225.46,225.61,225.46,225.57,164052
2020/02/04,09:50:00,225.57,225.76,225.52,225.73,249069
2020/02/04,09:51:00,225.73,225.85,225.66,225.67,176007
2020/02/04,09:52:00,225.67,225.73,225.65,225.70,79942
2020/02/04,09:53:00,225.70,225.73,225.61,225.64,114024
2020/02/04,09:54:00,225.64,225.73,225.59,225.73,72436
2020/02/04,09:55:00,225.74,225.79,225.58,225.60,111982
2020/02/04,09:56:00,225.59,225.63,225.43,225.44,84028
2020/02/04,09:57:00,225.44,225.54,225.43,225.49,68709
2020/02/04,09:58:00,225.47,225.69,225.45,225.66,52231
2020/02/04,09:59:00,225.66,225.73,225.64,225.70,67891
2020/02/04,10:00:00,225.69,225.71,225.59,225.59,154485
2020/02/04,10:01:00,225.60,225.80,225.44,225.57,240454
2020/02/04,10:02:00,225.57,225.59,225.47,225.53,88153
2020/02/04,10:03:00,225.52,225.61,225.47,225.56,88221
2020/02/04,10:04:00,225.56,225.68,225.54,225.54,62771
2020/02/04,10:05:00,225.54,225.70,225.51,225.56,54071
2020/02/04,10:06:00,225.56,225.60,225.49,225.56,125351
2020/02/04,10:07:00,225.56,225.70,225.54,225.65,100482
2020/02/04,10:08:00,225.65,225.76,225.65,225.72,97209
2020/02/04,10:09:00,225.72,225.79,225.70,225.75,80842
2020/02/04,10:10:00,225.75,225.85,225.68,225.74,107351
2020/02/04,10:11:00,225.74,225.91,225.71,225.71,96490
2020/02/04,10:12:00,225.74,225.76,225.63,225.65,58760
2020/02/04,10:13:00,225.65,225.71,225.47,225.47,65287
2020/02/04,10:14:00,225.47,225.51,225.34,225.35,73154
2020/02/04,10:15:00,225.35,225.43,225.33,225.35,255413
2020/02/04,10:16:00,225.36,225.44,225.29,225.38,55683
2020/02/04,10:17:00,225.39,225.43,225.27,225.43,66681
2020/02/04,10:18:00,225.43,225.49,225.35,225.40,205804
2020/02/04,10:19:00,225.35,225.41,225.34,225.39,40686
2020/02/04,10:20:00,225.38,225.53,225.36,225.53,52038
2020/02/04,10:21:00,225.52,225.55,225.45,225.48,74501
2020/02/04,10:22:00,225.48,225.51,225.41,225.47,38484
2020/02/04,10:23:00,225.47,225.52,225.36,225.36,121679
2020/02/04,10:24:00,225.37,225.57,225.34,225.55,100108
2020/02/04,10:25:00,225.56,225.71,225.55,225.60,41760
2020/02/04,10:26:00,225.61,225.78,225.61,225.70,119304
2020/02/04,10:27:00,225.70,225.73,225.66,225.68,54185
2020/02/04,10:28:00,225.68,225.84,225.68,225.83,112498
2020/02/04,10:29:00,225.83,225.86,225.80,225.85,74905
2020/02/04,10:30:00,225.85,225.96,225.83,225.92,99315
2020/02/04,10:31:00,225.93,225.95,225.86,225.91,73794
2020/02/04,10:32:00,225.91,225.93,225.88,225.92,45615
2020/02/04,10:33:00,225.92,225.95,225.86,225.92,46501
2020/02/04,10:34:00,225.93,225.98,225.91,225.95,98135
2020/02/04,10:35:00,225.95,225.97,225.83,225.83,57741
2020/02/04,10:36:00,225.83,226.08,225.83,226.07,188253
2020/02/04,10:37:00,226.07,226.08,226.00,226.05,104147
2020/02/04,10:38:00,226.05,226.15,226.05,226.11,72000
2020/02/04,10:39:00,226.11,226.16,226.07,226.13,45672
2020/02/04,10:40:00,226.13,226.16,226.06,226.14,42857
2020/02/04,10:41:00,226.14,226.23,226.13,226.21,159548
2020/02/04,10:42:00,226.21,226.28,226.18,226.28,36931
2020/02/04,10:43:00,226.28,226.32,226.26,226.29,55600
2020/02/04,10:44:00,226.29,226.31,226.25,226.28,55619
2020/02/04,10:45:00,226.29,226.33,226.19,226.22,61745
2020/02/04,10:46:00,226.22,226.28,226.07,226.11,79804
2020/02/04,10:47:00,226.11,226.16,226.09,226.11,49521
2020/02/04,10:48:00,226.11,226.15,226.08,226.12,56537
2020/02/04,10:49:00,226.12,226.14,226.01,226.06,38773
2020/02/04,10:50:00,226.06,226.08,225.99,226.04,41190
2020/02/04,10:51:00,226.04,226.07,225.99,226.06,40131
2020/02/04,10:52:00,226.05,226.19,226.02,226.18,41399
2020/02/04,10:53:00,226.18,226.18,226.08,226.11,38427
2020/02/04,10:54:00,226.11,226.20,226.03,226.07,55391
2020/02/04,10:55:00,226.07,226.16,226.03,226.09,49729
2020/02/04,10:56:00,226.09,226.27,226.08,226.18,255842
2020/02/04,10:57:00,226.17,226.20,226.05,226.05,44043
2020/02/04,10:58:00,226.05,226.06,225.94,226.01,61811
2020/02/04,10:59:00,226.01,226.02,225.95,225.99,21744
2020/02/04,11:00:00,225.99,226.07,225.98,226.05,45091
2020/02/04,11:01:00,226.06,226.15,226.04,226.13,39715
2020/02/04,11:02:00,226.13,226.16,226.08,226.16,27050
2020/02/04,11:03:00,226.16,226.17,226.10,226.16,42383
2020/02/04,11:04:00,226.16,226.19,226.12,226.17,31710
2020/02/04,11:05:00,226.17,226.19,226.12,226.12,214081
2020/02/04,11:06:00,226.14,226.22,226.13,226.22,26460
2020/02/04,11:07:00,226.23,226.28,226.23,226.25,66123
2020/02/04,11:08:00,226.25,226.30,226.24,226.25,33802
2020/02/04,11:09:00,226.25,226.25,226.10,226.15,83231
2020/02/04,11:10:00,226.16,226.21,226.13,226.21,46447
2020/02/04,11:11:00,226.21,226.27,226.17,226.24,147775
2020/02/04,11:12:00,226.24,226.36,226.24,226.26,96423
2020/02/04,11:13:00,226.26,226.31,226.23,226.27,58947
2020/02/04,11:14:00,226.27,226.33,226.26,226.33,40726
2020/02/04,11:15:00,226.33,226.33,226.20,226.29,89714
2020/02/04,11:16:00,226.29,226.33,226.21,226.28,52455
2020/02/04,11:17:00,226.28,226.31,226.24,226.29,51133
2020/02/04,11:18:00,226.29,226.39,226.29,226.38,45668
2020/02/04,11:19:00,226.38,226.47,226.37,226.46,53699
2020/02/04,11:20:00,226.47,226.48,226.44,226.45,190734
2020/02/04,11:21:00,226.45,226.49,226.43,226.49,60222
2020/02/04,11:22:00,226.49,226.53,226.47,226.48,31413
2020/02/04,11:23:00,226.48,226.50,226.46,226.50,236536
2020/02/04,11:24:00,226.50,226.57,226.49,226.56,47731
2020/02/04,11:25:00,226.56,226.60,226.55,226.59,45512
2020/02/04,11:26:00,226.58,226.60,226.54,226.54,39058
2020/02/04,11:27:00,226.54,226.62,226.54,226.58,56563
2020/02/04,11:28:00,226.57,226.60,226.54,226.58,59695
2020/02/04,11:29:00,226.58,226.65,226.58,226.63,42576
2020/02/04,11:30:00,226.63,226.66,226.51,226.53,115631
2020/02/04,11:31:00,226.53,226.58,226.52,226.56,71936
2020/02/04,11:32:00,226.56,226.75,226.55,226.75,87245
2020/02/04,11:33:00,226.74,226.86,226.72,226.85,150181
2020/02/04,11:34:00,226.83,226.85,226.80,226.82,102786
2020/02/04,11:35:00,226.82,226.94,226.82,226.92,86330
2020/02/04,11:36:00,226.92,226.92,226.86,226.87,88553
2020/02/04,11:37:00,226.87,226.96,226.87,226.91,41128
2020/02/04,11:38:00,226.91,226.96,226.89,226.94,28491
2020/02/04,11:39:00,226.94,227.03,226.94,227.02,81860
2020/02/04,11:40:00,227.02,227.04,226.98,227.02,67087
2020/02/04,11:41:00,227.02,227.04,226.95,226.95,39293
2020/02/04,11:42:00,226.95,226.96,226.89,226.93,44642
2020/02/04,11:43:00,226.93,226.98,226.89,226.97,144198
2020/02/04,11:44:00,226.98,227.00,226.92,226.96,71151
2020/02/04,11:45:00,226.96,226.97,226.88,226.88,44941
2020/02/04,11:46:00,226.88,226.94,226.85,226.88,43587
2020/02/04,11:47:00,226.88,227.01,226.88,227.00,36494
2020/02/04,11:48:00,227.00,227.10,226.99,227.04,209016
2020/02/04,11:49:00,227.04,227.12,227.03,227.04,69236
2020/02/04,11:50:00,227.04,227.07,227.01,227.02,21803
2020/02/04,11:51:00,227.03,227.05,226.94,226.95,35608
2020/02/04,11:52:00,226.95,226.96,226.85,226.86,67731
2020/02/04,11:53:00,226.87,226.93,226.84,226.93,268406
2020/02/04,11:54:00,226.93,226.97,226.91,226.92,27766
2020/02/04,11:55:00,226.92,226.93,226.86,226.88,33485
2020/02/04,11:56:00,226.88,226.91,226.85,226.88,24618
2020/02/04,11:57:00,226.88,226.97,226.88,226.93,28910
2020/02/04,11:58:00,226.93,226.94,226.90,226.91,9415
2020/02/04,11:59:00,226.91,226.92,226.89,226.92,22341
2020/02/04,12:00:00,226.92,227.01,226.91,227.01,16265
2020/02/04,12:01:00,227.01,227.03,226.95,226.96,25156
2020/02/04,12:02:00,226.96,227.06,226.96,227.02,36406
2020/02/04,12:03:00,227.02,227.11,227.02,227.03,40866
2020/02/04,12:04:00,227.03,227.05,226.96,227.04,45074
2020/02/04,12:05:00,227.04,227.07,226.96,227.01,31460
2020/02/04,12:06:00,227.01,227.03,226.91,226.95,53156
2020/02/04,12:07:00,226.95,227.02,226.94,227.00,44580
2020/02/04,12:08:00,227.00,227.04,226.96,226.98,286231
2020/02/04,12:09:00,226.98,227.00,226.92,226.93,39073
2020/02/04,12:10:00,226.93,226.98,226.91,226.96,18303
2020/02/04,12:11:00,226.96,227.05,226.96,227.03,22714
2020/02/04,12:12:00,227.04,227.07,227.00,227.05,54897
2020/02/04,12:13:00,227.05,227.17,227.05,227.16,46593
2020/02/04,12:14:00,227.16,227.17,227.11,227.12,15671
2020/02/04,12:15:00,227.12,227.16,227.12,227.15,11140
2020/02/04,12:16:00,227.15,227.19,227.12,227.16,23076
2020/02/04,12:17:00,227.16,227.19,227.12,227.16,46912
2020/02/04,12:18:00,227.16,227.21,226.91,227.07,233830
2020/02/04,12:19:00,227.07,227.15,226.94,227.09,142475
2020/02/04,12:20:00,227.10,227.12,226.97,226.97,32894
2020/02/04,12:21:00,226.97,227.02,226.96,226.96,27345
2020/02/04,12:22:00,226.97,227.01,226.95,227.01,19785
2020/02/04,12:23:00,227.01,227.10,227.01,227.04,11609
2020/02/04,12:24:00,227.05,227.12,227.05,227.11,19766
2020/02/04,12:25:00,227.11,227.12,227.08,227.08,14224
2020/02/04,12:26:00,227.08,227.15,227.04,227.05,13152
2020/02/04,12:27:00,227.05,227.08,227.00,227.02,93182
2020/02/04,12:28:00,227.02,227.08,227.02,227.03,29721
2020/02/04,12:29:00,227.03,227.11,227.02,227.06,62036
2020/02/04,12:30:00,227.05,227.12,227.02,227.06,29689
2020/02/04,12:31:00,227.06,227.10,227.03,227.04,46045
2020/02/04,12:32:00,227.04,227.05,226.96,226.97,45016
2020/02/04,12:33:00,226.97,227.01,226.93,226.94,38716
2020/02/04,12:34:00,226.94,226.99,226.94,226.95,36566
2020/02/04,12:35:00,226.97,226.98,226.96,226.98,29701
2020/02/04,12:36:00,226.98,227.01,226.95,227.00,35736
2020/02/04,12:37:00,227.02,227.05,227.01,227.03,34168
2020/02/04,12:38:00,227.04,227.05,227.00,227.01,41276
2020/02/04,12:39:00,227.02,227.02,226.99,227.00,24981
2020/02/04,12:40:00,227.00,227.03,227.00,227.03,23913
2020/02/04,12:41:00,227.03,227.06,227.01,227.01,38363
2020/02/04,12:42:00,227.01,227.03,226.99,227.02,22648
2020/02/04,12:43:00,227.03,227.05,226.99,227.01,33024
2020/02/04,12:44:00,227.01,227.03,226.96,227.03,40564
2020/02/04,12:45:00,227.03,227.07,227.02,227.06,48371
2020/02/04,12:46:00,227.06,227.15,227.06,227.14,35008
2020/02/04,12:47:00,227.14,227.14,227.10,227.11,31738
2020/02/04,12:48:00,227.10,227.11,227.03,227.10,47035
2020/02/04,12:49:00,227.10,227.13,227.04,227.04,61760
2020/02/04,12:50:00,227.05,227.09,227.01,227.02,41811
2020/02/04,12:51:00,227.02,227.09,227.00,227.01,53484
2020/02/04,12:52:00,227.01,227.02,226.99,227.00,27885
2020/02/04,12:53:00,227.01,227.03,226.95,227.02,49843
2020/02/04,12:54:00,227.02,227.02,226.97,227.01,20528
2020/02/04,12:55:00,227.01,227.06,227.01,227.05,16460
2020/02/04,12:56:00,227.06,227.10,227.06,227.09,30424
2020/02/04,12:57:00,227.09,227.10,227.06,227.07,65781
2020/02/04,12:58:00,227.07,227.15,227.06,227.14,88844
2020/02/04,12:59:00,227.14,227.15,227.10,227.11,260198
2020/02/04,13:00:00,227.11,227.13,227.05,227.13,53324
2020/02/04,13:01:00,227.13,227.16,227.11,227.15,51403
2020/02/04,13:02:00,227.15,227.16,227.12,227.15,44524
2020/02/04,13:03:00,227.16,227.18,227.11,227.15,68776
2020/02/04,13:04:00,227.14,227.15,227.12,227.14,30705
2020/02/04,13:05:00,227.14,227.20,227.12,227.17,42809
2020/02/04,13:06:00,227.17,227.19,227.15,227.18,40104
2020/02/04,13:07:00,227.18,227.19,227.12,227.13,66791
2020/02/04,13:08:00,227.13,227.14,227.11,227.13,49722
2020/02/04,13:09:00,227.13,227.14,227.06,227.07,62037
2020/02/04,13:10:00,227.09,227.11,227.04,227.06,35795
2020/02/04,13:11:00,227.06,227.07,227.05,227.06,33416
2020/02/04,13:12:00,227.06,227.09,227.06,227.07,28677
2020/02/04,13:13:00,227.07,227.07,227.04,227.05,25391
2020/02/04,13:14:00,227.04,227.06,227.02,227.03,87751
2020/02/04,13:15:00,227.04,227.04,226.97,226.97,72038
2020/02/04,13:16:00,226.98,227.00,226.95,226.97,38281
2020/02/04,13:17:00,226.96,226.97,226.90,226.91,75114
2020/02/04,13:18:00,226.91,226.92,226.88,226.90,34611
2020/02/04,13:19:00,226.90,226.93,226.87,226.90,65427
2020/02/04,13:20:00,226.91,226.93,226.90,226.93,26318
2020/02/04,13:21:00,226.93,226.95,226.88,226.95,130692
2020/02/04,13:22:00,226.95,226.97,226.89,226.90,45534
2020/02/04,13:23:00,226.90,226.95,226.90,226.92,34705
2020/02/04,13:24:00,226.92,226.94,226.82,226.83,65598
2020/02/04,13:25:00,226.83,226.84,226.80,226.81,34127
2020/02/04,13:26:00,226.81,226.81,226.73,226.76,52015
2020/02/04,13:27:00,226.76,226.76,226.67,226.70,40426
2020/02/04,13:28:00,226.71,226.79,226.70,226.78,35896
2020/02/04,13:29:00,226.79,226.86,226.79,226.86,24598
2020/02/04,13:30:00,226.86,226.90,226.86,226.88,46782
2020/02/04,13:31:00,226.88,226.93,226.88,226.93,23804
2020/02/04,13:32:00,226.93,226.98,226.93,226.97,38008
2020/02/04,13:33:00,226.97,227.01,226.96,227.00,39010
2020/02/04,13:34:00,227.00,227.01,226.98,226.98,19624
2020/02/04,13:35:00,226.98,227.02,226.98,227.01,24293
2020/02/04,13:36:00,227.01,227.04,227.00,227.02,44927
2020/02/04,13:37:00,227.02,227.12,227.02,227.11,71088
2020/02/04,13:38:00,227.11,227.11,227.05,227.05,15324
2020/02/04,13:39:00,227.05,227.06,227.00,227.05,12592
2020/02/04,13:40:00,227.05,227.06,227.01,227.04,19613
2020/02/04,13:41:00,227.04,227.07,227.00,227.06,17451
2020/02/04,13:42:00,227.06,227.06,226.98,227.00,37732
2020/02/04,13:43:00,227.00,227.03,227.00,227.03,49803
2020/02/04,13:44:00,227.03,227.05,227.00,227.05,30641
2020/02/04,13:45:00,227.05,227.11,227.05,227.08,16033
2020/02/04,13:46:00,227.08,227.17,227.07,227.14,93862
2020/02/04,13:47:00,227.16,227.19,227.15,227.17,14507
2020/02/04,13:48:00,227.17,227.19,227.15,227.17,12846
2020/02/04,13:49:00,227.17,227.20,227.17,227.19,19529
2020/02/04,13:50:00,227.19,227.21,227.16,227.21,14289
2020/02/04,13:51:00,227.21,227.21,227.17,227.18,56599
2020/02/04,13:52:00,227.18,227.20,227.15,227.19,15966
2020/02/04,13:53:00,227.19,227.24,227.18,227.24,28897
2020/02/04,13:54:00,227.24,227.29,227.22,227.25,64760
2020/02/04,13:55:00,227.25,227.28,227.22,227.25,29256
2020/02/04,13:56:00,227.25,227.25,227.21,227.22,10097
2020/02/04,13:57:00,227.22,227.25,227.20,227.24,11299
2020/02/04,13:58:00,227.24,227.27,227.23,227.24,7390
2020/02/04,13:59:00,227.24,227.24,227.20,227.23,17450
2020/02/04,14:00:00,227.22,227.24,227.20,227.24,42064
2020/02/04,14:01:00,227.24,227.27,227.20,227.23,60283
2020/02/04,14:02:00,227.23,227.29,227.22,227.28,17317
2020/02/04,14:03:00,227.28,227.31,227.23,227.30,23910
2020/02/04,14:04:00,227.30,227.33,227.30,227.33,21470
2020/02/04,14:05:00,227.33,227.36,227.31,227.32,30564
2020/02/04,14:06:00,227.32,227.36,227.29,227.35,18458
2020/02/04,14:07:00,227.35,227.36,227.33,227.34,28314
2020/02/04,14:08:00,227.34,227.39,227.33,227.34,40118
2020/02/04,14:09:00,227.34,227.38,227.34,227.38,17489
2020/02/04,14:10:00,227.37,227.39,227.35,227.39,17566
2020/02/04,14:11:00,227.39,227.41,227.33,227.36,58548
2020/02/04,14:12:00,227.35,227.42,227.35,227.41,25733
2020/02/04,14:13:00,227.41,227.44,227.40,227.44,7894
2020/02/04,14:14:00,227.43,227.46,227.43,227.44,14638
2020/02/04,14:15:00,227.44,227.47,227.42,227.42,15690
2020/02/04,14:16:00,227.43,227.43,227.38,227.38,31783
2020/02/04,14:17:00,227.38,227.42,227.37,227.39,97067
2020/02/04,14:18:00,227.39,227.41,227.37,227.38,77564
2020/02/04,14:19:00,227.38,227.42,227.33,227.34,59532
2020/02/04,14:20:00,227.34,227.37,227.33,227.36,31389
2020/02/04,14:21:00,227.36,227.37,227.31,227.32,37944
2020/02/04,14:22:00,227.32,227.40,227.32,227.40,40512
2020/02/04,14:23:00,227.40,227.42,227.37,227.38,23528
2020/02/04,14:24:00,227.38,227.41,227.35,227.35,40196
2020/02/04,14:25:00,227.35,227.35,227.31,227.35,18783
2020/02/04,14:26:00,227.35,227.38,227.33,227.33,22827
2020/02/04,14:27:00,227.33,227.35,227.32,227.33,8933
2020/02/04,14:28:00,227.33,227.35,227.29,227.31,24257
2020/02/04,14:29:00,227.31,227.31,227.27,227.27,18871
2020/02/04,14:30:00,227.27,227.30,227.27,227.29,22132
2020/02/04,14:31:00,227.29,227.30,227.22,227.25,55242
2020/02/04,14:32:00,227.25,227.33,227.25,227.32,17344
2020/02/04,14:33:00,227.32,227.40,227.32,227.39,26257
2020/02/04,14:34:00,227.38,227.38,227.32,227.33,13172
2020/02/04,14:35:00,227.33,227.33,227.25,227.28,26106
2020/02/04,14:36:00,227.28,227.42,227.28,227.41,46891
2020/02/04,14:37:00,227.41,227.44,227.39,227.41,51730
2020/02/04,14:38:00,227.42,227.49,227.42,227.46,27865
2020/02/04,14:39:00,227.45,227.46,227.41,227.43,27222
2020/02/04,14:40:00,227.43,227.44,227.40,227.43,25829
2020/02/04,14:41:00,227.43,227.50,227.42,227.47,20601
2020/02/04,14:42:00,227.48,227.57,227.48,227.57,56065
2020/02/04,14:43:00,227.57,227.60,227.55,227.59,53908
2020/02/04,14:44:00,227.58,227.60,227.55,227.60,37913
2020/02/04,14:45:00,227.60,227.70,227.57,227.67,135798
2020/02/04,14:46:00,227.67,227.71,227.65,227.65,129795
2020/02/04,14:47:00,227.65,227.66,227.63,227.64,27682
2020/02/04,14:48:00,227.64,227.65,227.64,227.65,18394
2020/02/04,14:49:00,227.64,227.68,227.58,227.67,55293
2020/02/04,14:50:00,227.67,227.68,227.64,227.67,14353
2020/02/04,14:51:00,227.68,227.68,227.62,227.65,38298
2020/02/04,14:52:00,227.65,227.67,227.60,227.67,17885
2020/02/04,14:53:00,227.67,227.68,227.64,227.67,31473
2020/02/04,14:54:00,227.67,227.71,227.65,227.69,43159
2020/02/04,14:55:00,227.70,227.70,227.62,227.65,95542
2020/02/04,14:56:00,227.65,227.67,227.61,227.67,23078
2020/02/04,14:57:00,227.67,227.67,227.60,227.62,51546
2020/02/04,14:58:00,227.62,227.69,227.62,227.67,18500
2020/02/04,14:59:00,227.67,227.70,227.63,227.63,24380
2020/02/04,15:00:00,227.63,227.63,227.60,227.61,19644
2020/02/04,15:01:00,227.61,227.61,227.49,227.53,61925
2020/02/04,15:02:00,227.53,227.63,227.53,227.62,13833
2020/02/04,15:03:00,227.62,227.62,227.54,227.59,33018
2020/02/04,15:04:00,227.58,227.60,227.56,227.58,16434
2020/02/04,15:05:00,227.57,227.65,227.57,227.63,14400
2020/02/04,15:06:00,227.62,227.63,227.57,227.62,31559
2020/02/04,15:07:00,227.62,227.66,227.61,227.64,8939
2020/02/04,15:08:00,227.64,227.66,227.58,227.61,57277
2020/02/04,15:09:00,227.61,227.61,227.55,227.57,42325
2020/02/04,15:10:00,227.57,227.59,227.53,227.55,16723
2020/02/04,15:11:00,227.55,227.62,227.53,227.57,33429
2020/02/04,15:12:00,227.57,227.64,227.53,227.60,31685
2020/02/04,15:13:00,227.60,227.62,227.51,227.55,30043
2020/02/04,15:14:00,227.55,227.59,227.53,227.56,20623
2020/02/04,15:15:00,227.56,227.56,227.51,227.52,8733
2020/02/04,15:16:00,227.52,227.56,227.49,227.50,43179
2020/02/04,15:17:00,227.50,227.50,227.43,227.49,63268
2020/02/04,15:18:00,227.49,227.56,227.48,227.52,46413
2020/02/04,15:19:00,227.52,227.54,227.47,227.54,18563
2020/02/04,15:20:00,227.54,227.58,227.52,227.57,45008
2020/02/04,15:21:00,227.58,227.67,227.55,227.67,30703
2020/02/04,15:22:00,227.67,227.69,227.64,227.66,44296
2020/02/04,15:23:00,227.66,227.71,227.63,227.70,52075
2020/02/04,15:24:00,227.70,227.71,227.66,227.71,61485
2020/02/04,15:25:00,227.71,227.74,227.67,227.70,53640
2020/02/04,15:26:00,227.70,227.74,227.68,227.71,31695
2020/02/04,15:27:00,227.71,227.76,227.71,227.76,41848
2020/02/04,15:28:00,227.75,227.80,227.70,227.79,60992
2020/02/04,15:29:00,227.79,227.82,227.76,227.77,47237
2020/02/04,15:30:00,227.77,227.80,227.74,227.80,77943
2020/02/04,15:31:00,227.79,227.84,227.75,227.77,92615
2020/02/04,15:32:00,227.77,227.86,227.76,227.83,35087
2020/02/04,15:33:00,227.84,227.86,227.77,227.79,53895
2020/02/04,15:34:00,227.79,227.80,227.73,227.76,62453
2020/02/04,15:35:00,227.75,227.75,227.68,227.69,57882
2020/02/04,15:36:00,227.69,227.79,227.68,227.72,61128
2020/02/04,15:37:00,227.72,227.77,227.64,227.77,62906
2020/02/04,15:38:00,227.77,227.81,227.74,227.77,59014
2020/02/04,15:39:00,227.77,227.80,227.64,227.66,55936
2020/02/04,15:40:00,227.66,227.70,227.63,227.65,69584
2020/02/04,15:41:00,227.66,227.66,227.58,227.60,58623
2020/02/04,15:42:00,227.60,227.62,227.55,227.59,62459
2020/02/04,15:43:00,227.59,227.67,227.58,227.61,58832
2020/02/04,15:44:00,227.62,227.67,227.61,227.63,41361
2020/02/04,15:45:00,227.62,227.66,227.60,227.61,112622
2020/02/04,15:46:00,227.60,227.65,227.57,227.59,99640
2020/02/04,15:47:00,227.59,227.61,227.52,227.59,159291
2020/02/04,15:48:00,227.59,227.75,227.59,227.75,67032
2020/02/04,15:49:00,227.75,227.86,227.72,227.81,135261
2020/02/04,15:50:00,227.81,227.82,227.71,227.73,109841
2020/02/04,15:51:00,227.74,227.74,227.55,227.61,218217
2020/02/04,15:52:00,227.61,227.62,227.47,227.51,110503
2020/02/04,15:53:00,227.51,227.53,227.39,227.43,137712
2020/02/04,15:54:00,227.43,227.43,227.25,227.30,135162
2020/02/04,15:55:00,227.31,227.34,227.19,227.34,176390
2020/02/04,15:56:00,227.34,227.43,227.20,227.42,174100
2020/02/04,15:57:00,227.42,227.46,227.28,227.36,279696
2020/02/04,15:58:00,227.35,227.39,227.28,227.29,262153
2020/02/04,15:59:00,227.32,227.32,227.24,227.32,322932
2020/02/04,16:00:00,227.30,227.48,227.25,227.47,883350
2020/02/05,09:31:00,230.22,230.25,229.95,230.06,416496
2020/02/05,09:32:00,230.06,230.11,229.71,229.71,420634
2020/02/05,09:33:00,229.73,229.86,229.63,229.66,113344
2020/02/05,09:34:00,229.66,229.80,229.57,229.73,212257
2020/02/05,09:35:00,229.74,229.77,229.50,229.56,169254
2020/02/05,09:36:00,229.56,229.60,229.29,229.39,269416
2020/02/05,09:37:00,229.38,229.42,229.25,229.37,171970
2020/02/05,09:38:00,229.35,229.35,229.07,229.07,245210
2020/02/05,09:39:00,229.08,229.18,229.01,229.03,185236
2020/02/05,09:40:00,229.02,229.02,228.80,228.82,218260
2020/02/05,09:41:00,228.82,228.91,228.69,228.75,170658
2020/02/05,09:42:00,228.75,228.76,228.35,228.40,183062
2020/02/05,09:43:00,228.41,228.52,228.35,228.50,179774
2020/02/05,09:44:00,228.49,228.49,228.20,228.20,182326
2020/02/05,09:45:00,228.21,228.44,228.18,228.34,104402
2020/02/05,09:46:00,228.34,228.68,228.33,228.58,252306
2020/02/05,09:47:00,228.56,228.78,228.45,228.76,205357
2020/02/05,09:48:00,228.75,228.94,228.74,228.92,133835
2020/02/05,09:49:00,228.92,229.13,228.84,229.13,261531
2020/02/05,09:50:00,229.13,229.13,228.92,228.93,790279
2020/02/05,09:51:00,228.93,228.95,228.74,228.77,194644
2020/02/05,09:52:00,228.77,228.81,228.69,228.76,127837
2020/02/05,09:53:00,228.76,228.76,228.55,228.70,105201
2020/02/05,09:54:00,228.70,228.93,228.70,228.76,172179
2020/02/05,09:55:00,228.76,228.76,228.46,228.53,193618
2020/02/05,09:56:00,228.51,228.84,228.44,228.83,194489
2020/02/05,09:57:00,228.83,228.91,228.69,228.73,70782
2020/02/05,09:58:00,228.72,228.81,228.66,228.69,48476
2020/02/05,09:59:00,228.69,228.76,228.47,228.58,169985
2020/02/05,10:00:00,228.58,228.81,228.52,228.77,191179
2020/02/05,10:01:00,228.76,228.91,228.62,228.90,347888
2020/02/05,10:02:00,228.90,228.90,228.61,228.80,71220
2020/02/05,10:03:00,228.79,228.89,228.70,228.88,93857
2020/02/05,10:04:00,228.88,228.90,228.73,228.78,93844
2020/02/05,10:05:00,228.78,228.85,228.58,228.66,90346
2020/02/05,10:06:00,228.66,228.98,228.63,228.95,255465
2020/02/05,10:07:00,228.94,229.03,228.84,228.98,576425
2020/02/05,10:08:00,228.98,229.00,228.72,228.72,532991
2020/02/05,10:09:00,228.72,228.74,228.52,228.55,90431
2020/02/05,10:10:00,228.54,228.62,228.35,228.47,177862
2020/02/05,10:11:00,228.47,228.50,228.20,228.45,105489
2020/02/05,10:12:00,228.45,228.56,228.45,228.52,55182
2020/02/05,10:13:00,228.50,228.50,228.21,228.27,94536
2020/02/05,10:14:00,228.27,228.27,228.10,228.21,164347
2020/02/05,10:15:00,228.18,228.31,228.11,228.13,154952
2020/02/05,10:16:00,228.13,228.24,228.10,228.10,253340
2020/02/05,10:17:00,228.10,228.21,228.01,228.04,91515
2020/02/05,10:18:00,228.04,228.16,228.03,228.12,206218
2020/02/05,10:19:00,228.12,228.14,228.01,228.06,71156
2020/02/05,10:20:00,228.06,228.14,228.02,228.11,141121
2020/02/05,10:21:00,228.12,228.23,228.03,228.21,210577
2020/02/05,10:22:00,228.22,228.32,228.19,228.28,126166
2020/02/05,10:23:00,228.28,228.39,228.22,228.22,53049
2020/02/05,10:24:00,228.22,228.35,228.11,228.33,104631
2020/02/05,10:25:00,228.35,228.36,228.25,228.29,41124
2020/02/05,10:26:00,228.28,228.30,228.19,228.20,39016
2020/02/05,10:27:00,228.20,228.20,227.78,227.82,184678
2020/02/05,10:28:00,227.80,227.80,227.57,227.59,369544
2020/02/05,10:29:00,227.59,227.73,227.47,227.53,298715
2020/02/05,10:30:00,227.53,227.74,227.51,227.73,127165
2020/02/05,10:31:00,227.70,227.72,227.47,227.47,152593
2020/02/05,10:32:00,227.47,227.50,227.33,227.43,282950
2020/02/05,10:33:00,227.43,227.59,227.40,227.56,145805
2020/02/05,10:34:00,227.55,227.72,227.48,227.68,124815
2020/02/05,10:35:00,227.68,228.68,227.64,227.66,172101
2020/02/05,10:36:00,227.67,227.71,227.53,227.55,302123
2020/02/05,10:37:00,227.55,227.56,227.17,227.32,609643
2020/02/05,10:38:00,227.33,227.52,227.22,227.23,154810
2020/02/05,10:39:00,227.24,227.36,227.19,227.21,104334
2020/02/05,10:40:00,227.22,227.25,227.08,227.16,186258
2020/02/05,10:41:00,227.16,227.20,226.98,227.00,176113
2020/02/05,10:42:00,227.00,227.01,226.85,226.95,468803
2020/02/05,10:43:00,226.95,227.28,226.92,227.15,499635
2020/02/05,10:44:00,227.15,227.16,226.97,227.16,130919
2020/02/05,10:45:00,227.15,227.40,227.12,227.39,108613
2020/02/05,10:46:00,227.39,227.39,227.21,227.34,100252
2020/02/05,10:47:00,227.34,227.37,227.01,227.02,94230
2020/02/05,10:48:00,227.02,227.29,226.99,227.20,93045
2020/02/05,10:49:00,227.20,227.22,227.08,227.12,47207
2020/02/05,10:50:00,227.12,227.33,227.10,227.29,51284
2020/02/05,10:51:00,227.27,227.49,227.21,227.43,152401
2020/02/05,10:52:00,227.42,227.42,227.29,227.32,70462
2020/02/05,10:53:00,227.32,227.52,227.21,227.35,155694
2020/02/05,10:54:00,227.35,227.51,227.35,227.49,88148
2020/02/05,10:55:00,227.49,227.52,227.43,227.44,42809
2020/02/05,10:56:00,227.43,227.48,227.29,227.48,106507
2020/02/05,10:57:00,227.48,227.71,227.48,227.66,191975
2020/02/05,10:58:00,227.66,227.72,227.58,227.62,56010
2020/02/05,10:59:00,227.61,227.68,227.53,227.66,41316
2020/02/05,11:00:00,227.65,227.74,227.57,227.59,74997
2020/02/05,11:01:00,227.59,227.63,227.43,227.44,55489
2020/02/05,11:02:00,227.44,227.61,227.44,227.60,59801
2020/02/05,11:03:00,227.61,227.70,227.58,227.70,23064
2020/02/05,11:04:00,227.69,227.69,227.53,227.61,43677
2020/02/05,11:05:00,227.61,227.79,227.54,227.59,136322
2020/02/05,11:06:00,227.59,227.69,227.51,227.51,57923
2020/02/05,11:07:00,227.51,227.68,227.49,227.62,40811
2020/02/05,11:08:00,227.62,227.75,227.57,227.70,32474
2020/02/05,11:09:00,227.70,227.74,227.65,227.73,22359
2020/02/05,11:10:00,227.73,227.88,227.73,227.83,53596
2020/02/05,11:11:00,227.83,227.89,227.73,227.75,32773
2020/02/05,11:12:00,227.74,227.85,227.70,227.83,27621
2020/02/05,11:13:00,227.83,227.85,227.80,227.81,30397
2020/02/05,11:14:00,227.81,227.87,227.70,227.85,26369
2020/02/05,11:15:00,227.85,227.93,227.80,227.92,21620
2020/02/05,11:16:00,227.92,227.94,227.88,227.90,26162
2020/02/05,11:17:00,227.90,227.90,227.81,227.86,35940
2020/02/05,11:18:00,227.86,227.93,227.85,227.93,17949
2020/02/05,11:19:00,227.93,228.00,227.88,227.97,39164
2020/02/05,11:20:00,227.97,228.01,227.94,227.95,54708
2020/02/05,11:21:00,227.94,227.96,227.84,227.89,70621
2020/02/05,11:22:00,227.89,227.94,227.79,227.81,24850
2020/02/05,11:23:00,227.82,227.88,227.80,227.84,29009
2020/02/05,11:24:00,227.84,227.87,227.77,227.83,24982
2020/02/05,11:25:00,227.83,227.86,227.65,227.74,33490
2020/02/05,11:26:00,227.74,227.79,227.68,227.69,63838
2020/02/05,11:27:00,227.69,227.75,227.65,227.74,34937
2020/02/05,11:28:00,227.74,227.84,227.65,227.67,30689
2020/02/05,11:29:00,227.67,227.69,227.59,227.66,38591
2020/02/05,11:30:00,227.66,227.81,227.65,227.79,59032
2020/02/05,11:31:00,227.79,227.87,227.74,227.80,60368
2020/02/05,11:32:00,227.78,227.83,227.70,227.83,60932
2020/02/05,11:33:00,227.83,227.89,227.80,227.86,42408
2020/02/05,11:34:00,227.86,227.92,227.81,227.86,48241
2020/02/05,11:35:00,227.86,227.88,227.67,227.67,59521
2020/02/05,11:36:00,227.66,227.68,227.54,227.58,93957
2020/02/05,11:37:00,227.59,227.65,227.46,227.54,186969
2020/02/05,11:38:00,227.55,227.55,227.36,227.42,38476
2020/02/05,11:39:00,227.40,227.41,227.30,227.35,48253
2020/02/05,11:40:00,227.35,227.43,227.33,227.37,17716
2020/02/05,11:41:00,227.37,227.38,227.12,227.16,97898
2020/02/05,11:42:00,227.16,227.36,227.16,227.28,128781
2020/02/05,11:43:00,227.28,227.31,227.25,227.28,30708
2020/02/05,11:44:00,227.28,227.28,227.12,227.16,49577
2020/02/05,11:45:00,227.15,227.30,227.09,227.30,139744
2020/02/05,11:46:00,227.30,227.34,227.27,227.27,26674
2020/02/05,11:47:00,227.27,227.36,227.24,227.35,16357
2020/02/05,11:48:00,227.35,227.51,227.33,227.47,45389
2020/02/05,11:49:00,227.47,227.49,227.43,227.48,29536
2020/02/05,11:50:00,227.48,227.65,227.46,227.62,25272
2020/02/05,11:51:00,227.61,227.65,227.58,227.61,23833
2020/02/05,11:52:00,227.61,227.63,227.55,227.61,12721
2020/02/05,11:53:00,227.61,227.66,227.61,227.62,13624
2020/02/05,11:54:00,227.62,227.66,227.60,227.63,7136
2020/02/05,11:55:00,227.63,227.64,227.58,227.61,9785
2020/02/05,11:56:00,227.60,227.63,227.57,227.61,36925
2020/02/05,11:57:00,227.61,227.63,227.57,227.60,206586
2020/02/05,11:58:00,227.60,227.74,227.60,227.70,44882
2020/02/05,11:59:00,227.69,227.95,227.67,227.93,138850
2020/02/05,12:00:00,227.92,227.94,227.88,227.94,131588
2020/02/05,12:01:00,227.93,227.93,227.83,227.91,23634
2020/02/05,12:02:00,227.91,227.93,227.89,227.89,26698
2020/02/05,12:03:00,227.89,227.95,227.89,227.89,34633
2020/02/05,12:04:00,227.89,227.94,227.89,227.90,24793
2020/02/05,12:05:00,227.90,227.93,227.84,227.89,15742
2020/02/05,12:06:00,227.90,228.02,227.90,227.99,47952
2020/02/05,12:07:00,227.99,228.05,227.97,228.05,61917
2020/02/05,12:08:00,228.05,228.08,228.00,228.07,67408
2020/02/05,12:09:00,228.08,228.19,228.08,228.17,60152
2020/02/05,12:10:00,228.17,228.20,228.12,228.18,43519
2020/02/05,12:11:00,228.18,228.19,228.13,228.13,19917
2020/02/05,12:12:00,228.13,228.18,228.11,228.17,31337
2020/02/05,12:13:00,228.15,228.15,228.05,228.09,55285
2020/02/05,12:14:00,228.09,228.09,228.02,228.06,45057
2020/02/05,12:15:00,228.06,228.09,228.03,228.06,27675
2020/02/05,12:16:00,228.06,228.11,228.03,228.08,58204
2020/02/05,12:17:00,228.08,228.16,228.08,228.16,35495
2020/02/05,12:18:00,228.16,228.18,228.09,228.12,58117
2020/02/05,12:19:00,228.11,228.12,228.08,228.08,33203
2020/02/05,12:20:00,228.08,228.08,227.96,227.98,53230
2020/02/05,12:21:00,227.98,227.98,227.94,227.95,43466
2020/02/05,12:22:00,227.95,227.95,227.85,227.86,26762
2020/02/05,12:23:00,227.86,227.90,227.85,227.89,429704
2020/02/05,12:24:00,227.90,227.97,227.89,227.97,25272
2020/02/05,12:25:00,227.96,228.05,227.96,228.02,15161
2020/02/05,12:26:00,228.03,228.08,228.00,228.07,21915
2020/02/05,12:27:00,228.07,228.09,227.95,227.96,38353
2020/02/05,12:28:00,227.97,228.00,227.94,227.96,24510
2020/02/05,12:29:00,227.96,228.03,227.93,228.01,11864
2020/02/05,12:30:00,228.01,228.05,227.93,227.94,19636
2020/02/05,12:31:00,227.94,227.99,227.86,227.87,57522
2020/02/05,12:32:00,227.87,227.94,227.84,227.85,46328
2020/02/05,12:33:00,227.85,227.99,227.85,227.99,11929
2020/02/05,12:34:00,227.99,228.03,227.95,228.00,27862
2020/02/05,12:35:00,228.00,228.01,227.94,227.97,23951
2020/02/05,12:36:00,227.97,227.98,227.90,227.93,9851
2020/02/05,12:37:00,227.92,227.99,227.90,227.98,20047
2020/02/05,12:38:00,228.00,228.00,227.95,227.98,13389
2020/02/05,12:39:00,227.97,228.08,227.96,227.99,21624
2020/02/05,12:40:00,227.99,228.03,227.98,228.01,14860
2020/02/05,12:41:00,228.02,228.02,227.93,227.93,30442
2020/02/05,12:42:00,227.92,227.95,227.88,227.88,47557
2020/02/05,12:43:00,227.87,227.89,227.83,227.86,39683
2020/02/05,12:44:00,227.87,227.90,227.84,227.85,15429
2020/02/05,12:45:00,227.85,227.89,227.79,227.85,23527
2020/02/05,12:46:00,227.85,227.90,227.85,227.88,10579
2020/02/05,12:47:00,227.87,227.87,227.83,227.84,12405
2020/02/05,12:48:00,227.84,227.88,227.83,227.87,10452
2020/02/05,12:49:00,227.86,227.88,227.82,227.84,10582
2020/02/05,12:50:00,227.84,227.87,227.84,227.87,11100
2020/02/05,12:51:00,227.87,228.00,227.86,227.97,63835
2020/02/05,12:52:00,227.97,228.04,227.97,228.01,38640
2020/02/05,12:53:00,228.01,228.01,227.95,227.96,16729
2020/02/05,12:54:00,227.95,227.98,227.86,227.86,25252
2020/02/05,12:55:00,227.86,227.87,227.69,227.76,51417
2020/02/05,12:56:00,227.76,227.77,227.68,227.75,40178
2020/02/05,12:57:00,227.74,227.79,227.68,227.77,17041
2020/02/05,12:58:00,227.77,227.77,227.74,227.77,10372
2020/02/05,12:59:00,227.77,227.78,227.73,227.73,41024
2020/02/05,13:00:00,227.73,227.77,227.70,227.73,14224
2020/02/05,13:01:00,227.73,227.75,227.63,227.64,26298
2020/02/05,13:02:00,227.64,227.69,227.63,227.69,24414
2020/02/05,13:03:00,227.70,227.73,227.67,227.69,20747
2020/02/05,13:04:00,227.69,227.69,227.54,227.56,32631
2020/02/05,13:05:00,227.57,227.61,227.49,227.61,39664
2020/02/05,13:06:00,227.61,227.61,227.47,227.52,44908
2020/02/05,13:07:00,227.52,227.54,227.48,227.51,25044
2020/02/05,13:08:00,227.51,227.57,227.45,227.46,23408
2020/02/05,13:09:00,227.47,227.49,227.41,227.41,27085
2020/02/05,13:10:00,227.41,227.52,227.40,227.42,87679
2020/02/05,13:11:00,227.42,227.50,227.35,227.45,42915
2020/02/05,13:12:00,227.46,227.54,227.45,227.54,26961
2020/02/05,13:13:00,227.54,227.54,227.46,227.48,22329
2020/02/05,13:14:00,227.48,227.51,227.47,227.47,18106
2020/02/05,13:15:00,227.47,227.48,227.42,227.42,56278
2020/02/05,13:16:00,227.42,227.50,227.39,227.43,39387
2020/02/05,13:17:00,227.43,227.43,227.27,227.31,39484
2020/02/05,13:18:00,227.31,227.34,227.26,227.32,34912
2020/02/05,13:19:00,227.32,227.41,227.32,227.39,14254
2020/02/05,13:20:00,227.39,227.45,227.37,227.39,36849
2020/02/05,13:21:00,227.39,227.54,227.39,227.47,87892
2020/02/05,13:22:00,227.47,227.60,227.46,227.59,36580
2020/02/05,13:23:00,227.58,227.62,227.55,227.56,23835
2020/02/05,13:24:00,227.56,227.61,227.56,227.60,35174
2020/02/05,13:25:00,227.60,227.63,227.57,227.61,22306
2020/02/05,13:26:00,227.61,227.68,227.57,227.64,40736
2020/02/05,13:27:00,227.66,227.68,227.62,227.63,50732
2020/02/05,13:28:00,227.63,227.63,227.53,227.56,25481
2020/02/05,13:29:00,227.56,227.60,227.54,227.58,29143
2020/02/05,13:30:00,227.58,227.61,227.56,227.60,32461
2020/02/05,13:31:00,227.60,227.64,227.57,227.60,15015
2020/02/05,13:32:00,227.60,227.68,227.58,227.68,18586
2020/02/05,13:33:00,227.68,227.82,227.64,227.81,41329
2020/02/05,13:34:00,227.81,227.82,227.72,227.72,24848
2020/02/05,13:35:00,227.72,227.77,227.68,227.73,14217
2020/02/05,13:36:00,227.73,227.75,227.70,227.72,24943
2020/02/05,13:37:00,227.71,227.78,227.67,227.67,112383
2020/02/05,13:38:00,227.67,227.68,227.60,227.64,28612
2020/02/05,13:39:00,227.63,227.67,227.62,227.67,23118
2020/02/05,13:40:00,227.65,227.66,227.61,227.61,21046
2020/02/05,13:41:00,227.64,227.67,227.62,227.67,26867
2020/02/05,13:42:00,227.67,227.71,227.56,227.71,99893
2020/02/05,13:43:00,227.71,227.74,227.67,227.71,42289
2020/02/05,13:44:00,227.71,227.74,227.69,227.73,24286
2020/02/05,13:45:00,227.73,227.83,227.73,227.77,58354
2020/02/05,13:46:00,227.78,227.85,227.78,227.84,54556
2020/02/05,13:47:00,227.84,227.86,227.81,227.81,26952
2020/02/05,13:48:00,227.81,227.85,227.80,227.83,422967
2020/02/05,13:49:00,227.83,227.83,227.80,227.81,12379
2020/02/05,13:50:00,227.80,227.85,227.77,227.83,37649
2020/02/05,13:51:00,227.83,227.86,227.80,227.82,30889
2020/02/05,13:52:00,227.82,227.84,227.77,227.79,44335
2020/02/05,13:53:00,227.78,227.83,227.76,227.83,16786
2020/02/05,13:54:00,227.83,227.84,227.80,227.82,21810
2020/02/05,13:55:00,227.82,227.83,227.74,227.74,28279
2020/02/05,13:56:00,227.75,227.77,227.72,227.77,12226
2020/02/05,13:57:00,227.78,227.81,227.76,227.80,15903
2020/02/05,13:58:00,227.81,227.91,227.81,227.88,36187
2020/02/05,13:59:00,227.88,227.88,227.82,227.83,33604
2020/02/05,14:00:00,227.83,227.83,227.76,227.77,27020
2020/02/05,14:01:00,227.77,227.79,227.67,227.71,48721
2020/02/05,14:02:00,227.71,227.77,227.69,227.69,25045
2020/02/05,14:03:00,227.69,227.70,227.65,227.70,17850
2020/02/05,14:04:00,227.71,227.72,227.67,227.71,22043
2020/02/05,14:05:00,227.71,227.80,227.65,227.66,70709
2020/02/05,14:06:00,227.66,227.74,227.64,227.74,33646
2020/02/05,14:07:00,227.73,227.74,227.58,227.59,150025
2020/02/05,14:08:00,227.59,227.60,227.49,227.49,74188
2020/02/05,14:09:00,227.50,227.54,227.46,227.52,35851
2020/02/05,14:10:00,227.52,227.59,227.48,227.54,26235
2020/02/05,14:11:00,227.52,227.55,227.47,227.54,25420
2020/02/05,14:12:00,227.53,227.53,227.46,227.49,39597
2020/02/05,14:13:00,227.49,227.54,227.45,227.52,22628
2020/02/05,14:14:00,227.52,227.57,227.51,227.53,18188
2020/02/05,14:15:00,227.53,227.55,227.52,227.54,37768
2020/02/05,14:16:00,227.54,227.65,227.53,227.61,29241
2020/02/05,14:17:00,227.61,227.70,227.61,227.69,23992
2020/02/05,14:18:00,227.69,227.76,227.69,227.73,22707
2020/02/05,14:19:00,227.74,227.78,227.73,227.77,53476
2020/02/05,14:20:00,227.77,227.77,227.68,227.68,38917
2020/02/05,14:21:00,227.68,227.75,227.68,227.74,19343
2020/02/05,14:22:00,227.74,227.82,227.73,227.76,70298
2020/02/05,14:23:00,227.76,227.77,227.71,227.74,42574
2020/02/05,14:24:00,227.74,227.79,227.70,227.79,27965
2020/02/05,14:25:00,227.78,227.84,227.75,227.81,28226
2020/02/05,14:26:00,227.81,227.86,227.81,227.85,11833
2020/02/05,14:27:00,227.85,227.87,227.76,227.81,43888
2020/02/05,14:28:00,227.81,227.85,227.80,227.85,16184
2020/02/05,14:29:00,227.85,227.88,227.85,227.85,28811
2020/02/05,14:30:00,227.85,227.89,227.85,227.85,63206
2020/02/05,14:31:00,227.84,227.90,227.79,227.81,40029
2020/02/05,14:32:00,227.81,227.87,227.81,227.83,243594
2020/02/05,14:33:00,227.83,227.87,227.77,227.77,25044
2020/02/05,14:34:00,227.78,227.78,227.74,227.76,20995
2020/02/05,14:35:00,227.75,227.82,227.75,227.79,16410
2020/02/05,14:36:00,227.79,227.86,227.75,227.84,15919
2020/02/05,14:37:00,227.84,227.86,227.78,227.78,24779
2020/02/05,14:38:00,227.78,227.95,227.75,227.93,34866
2020/02/05,14:39:00,227.94,227.98,227.94,227.95,24103
2020/02/05,14:40:00,227.95,227.96,227.91,227.96,14861
2020/02/05,14:41:00,227.95,227.96,227.93,227.94,25190
2020/02/05,14:42:00,227.94,227.95,227.92,227.94,19565
2020/02/05,14:43:00,227.95,228.01,227.92,228.00,48055
2020/02/05,14:44:00,228.00,228.04,227.99,227.99,42672
2020/02/05,14:45:00,227.98,228.08,227.98,228.07,29032
2020/02/05,14:46:00,228.07,228.08,228.01,228.02,25771
2020/02/05,14:47:00,228.02,228.02,227.95,228.01,23328
2020/02/05,14:48:00,228.00,228.02,227.99,228.02,19337
2020/02/05,14:49:00,228.02,228.09,228.02,228.06,24646
2020/02/05,14:50:00,228.06,228.13,228.06,228.13,49000
2020/02/05,14:51:00,228.12,228.26,228.11,228.26,152247
2020/02/05,14:52:00,228.26,228.36,228.22,228.33,95655
2020/02/05,14:53:00,228.33,228.36,228.29,228.34,32366
2020/02/05,14:54:00,228.34,228.39,228.33,228.38,47050
2020/02/05,14:55:00,228.38,228.47,228.38,228.47,63980
2020/02/05,14:56:00,228.47,228.47,228.42,228.45,58765
2020/02/05,14:57:00,228.45,228.52,228.42,228.47,75724
2020/02/05,14:58:00,228.47,228.51,228.43,228.46,61192
2020/02/05,14:59:00,228.45,228.54,228.45,228.48,73755
2020/02/05,15:00:00,228.48,228.51,228.46,228.48,77250
2020/02/05,15:01:00,228.48,228.59,228.45,228.59,81125
2020/02/05,15:02:00,228.59,228.81,228.59,228.81,279692
2020/02/05,15:03:00,228.81,228.82,228.74,228.80,50949
2020/02/05,15:04:00,228.80,228.80,228.73,228.75,43822
2020/02/05,15:05:00,228.75,228.83,228.74,228.83,58248
2020/02/05,15:06:00,228.83,228.89,228.83,228.87,86753
2020/02/05,15:07:00,228.86,228.86,228.79,228.85,63393
2020/02/05,15:08:00,228.85,228.85,228.76,228.76,82680
2020/02/05,15:09:00,228.76,228.80,228.72,228.73,297218
2020/02/05,15:10:00,228.73,228.75,228.62,228.65,54288
2020/02/05,15:11:00,228.63,228.66,228.59,228.59,90699
2020/02/05,15:12:00,228.58,228.64,228.57,228.60,28483
2020/02/05,15:13:00,228.60,228.61,228.56,228.59,34042
2020/02/05,15:14:00,228.58,228.59,228.53,228.53,40932
2020/02/05,15:15:00,228.53,228.53,228.45,228.50,50234
2020/02/05,15:16:00,228.51,228.58,228.49,228.52,38124
2020/02/05,15:17:00,228.52,228.65,228.52,228.60,27188
2020/02/05,15:18:00,228.60,228.62,228.53,228.61,36336
2020/02/05,15:19:00,228.61,228.62,228.54,228.57,18198
2020/02/05,15:20:00,228.58,228.61,228.55,228.57,40862
2020/02/05,15:21:00,228.57,228.64,228.57,228.64,17272
2020/02/05,15:22:00,228.64,228.69,228.56,228.68,42086
2020/02/05,15:23:00,228.68,228.75,228.62,228.68,167991
2020/02/05,15:24:00,228.68,228.73,228.63,228.67,45724
2020/02/05,15:25:00,228.67,228.70,228.56,228.60,70851
2020/02/05,15:26:00,228.60,228.60,228.39,228.41,84832
2020/02/05,15:27:00,228.41,228.42,228.30,228.39,78542
2020/02/05,15:28:00,228.39,228.44,228.33,228.44,46348
2020/02/05,15:29:00,228.44,228.44,228.35,228.38,171096
2020/02/05,15:30:00,228.38,228.41,228.32,228.33,294169
2020/02/05,15:31:00,228.33,228.35,228.25,228.25,54739
2020/02/05,15:32:00,228.25,228.36,228.23,228.23,149025
2020/02/05,15:33:00,228.23,228.24,228.15,228.19,112815
2020/02/05,15:34:00,228.19,228.20,228.12,228.16,56978
2020/02/05,15:35:00,228.16,228.17,228.07,228.10,380505
2020/02/05,15:36:00,228.09,228.18,228.07,228.18,69033
2020/02/05,15:37:00,228.18,228.20,228.11,228.18,60460
2020/02/05,15:38:00,228.18,228.18,228.07,228.09,83769
2020/02/05,15:39:00,228.10,228.23,228.10,228.16,85573
2020/02/05,15:40:00,228.16,228.25,228.13,228.23,54832
2020/02/05,15:41:00,228.22,228.30,228.18,228.27,60757
2020/02/05,15:42:00,228.28,228.40,228.28,228.35,82839
2020/02/05,15:43:00,228.34,228.38,228.32,228.35,58575
2020/02/05,15:44:00,228.36,228.39,228.32,228.37,29833
2020/02/05,15:45:00,228.36,228.37,228.32,228.34,59466
2020/02/05,15:46:00,228.35,228.37,228.10,228.16,87422
2020/02/05,15:47:00,228.16,228.43,228.15,228.40,98337
2020/02/05,15:48:00,228.40,228.40,228.23,228.23,69669
2020/02/05,15:49:00,228.23,228.23,228.13,228.16,79694
2020/02/05,15:50:00,228.16,228.29,228.16,228.17,68058
2020/02/05,15:51:00,228.18,228.19,227.91,227.92,220356
2020/02/05,15:52:00,227.92,228.04,227.86,227.87,172470
2020/02/05,15:53:00,227.86,228.00,227.85,227.87,87488
2020/02/05,15:54:00,227.87,227.88,227.82,227.84,336378
2020/02/05,15:55:00,227.84,228.07,227.80,228.07,143678
2020/02/05,15:56:00,228.08,228.08,227.92,227.95,110017
2020/02/05,15:57:00,227.95,228.07,227.95,228.03,186469
2020/02/05,15:58:00,228.04,228.16,228.03,228.11,138507
2020/02/05,15:59:00,228.11,228.12,228.08,228.09,95207
2020/02/05,16:00:00,228.14,228.27,227.87,228.22,646470
2020/02/06,09:31:00,228.77,229.04,228.53,228.53,242737
2020/02/06,09:32:00,228.53,228.65,228.31,228.51,233437
2020/02/06,09:33:00,228.46,228.61,228.41,228.45,94396
2020/02/06,09:34:00,228.42,228.86,228.41,228.54,134575
2020/02/06,09:35:00,228.52,228.52,228.26,228.41,236700
2020/02/06,09:36:00,228.39,228.39,228.22,228.33,129646
2020/02/06,09:37:00,228.32,228.46,228.28,228.35,90658
2020/02/06,09:38:00,228.35,228.37,228.18,228.33,137762
2020/02/06,09:39:00,228.36,228.52,228.29,228.40,192990
2020/02/06,09:40:00,228.40,228.40,228.20,228.24,90198
2020/02/06,09:41:00,228.23,228.34,228.16,228.16,82199
2020/02/06,09:42:00,228.16,228.16,227.98,228.09,139344
2020/02/06,09:43:00,228.08,228.25,228.04,228.23,84763
2020/02/06,09:44:00,228.23,228.32,228.19,228.24,92545
2020/02/06,09:45:00,228.24,228.33,228.16,228.30,81997
2020/02/06,09:46:00,228.30,228.44,228.11,228.17,82277
2020/02/06,09:47:00,228.18,228.38,228.13,228.29,91070
2020/02/06,09:48:00,228.29,228.43,228.27,228.38,121784
2020/02/06,09:49:00,228.38,228.58,228.38,228.54,84089
2020/02/06,09:50:00,228.58,228.64,228.47,228.63,86466
2020/02/06,09:51:00,228.64,228.65,228.46,228.52,79967
2020/02/06,09:52:00,228.48,228.72,228.46,228.70,47544
2020/02/06,09:53:00,228.71,228.74,228.60,228.72,39579
2020/02/06,09:54:00,228.70,228.80,228.66,228.74,75683
2020/02/06,09:55:00,228.74,228.85,228.74,228.82,81933
2020/02/06,09:56:00,228.82,228.89,228.77,228.89,60365
2020/02/06,09:57:00,228.89,228.90,228.82,228.85,34455
2020/02/06,09:58:00,228.85,228.87,228.81,228.84,33554
2020/02/06,09:59:00,228.84,228.84,228.78,228.81,60086
2020/02/06,10:00:00,228.82,229.22,228.82,229.22,175846
2020/02/06,10:01:00,229.21,229.24,229.07,229.11,65887
2020/02/06,10:02:00,229.11,229.17,229.01,229.01,53146
2020/02/06,10:03:00,229.01,229.03,228.96,229.01,41664
2020/02/06,10:04:00,229.01,229.08,228.93,229.00,43324
2020/02/06,10:05:00,228.99,229.17,228.99,229.17,33076
2020/02/06,10:06:00,229.17,229.32,229.17,229.24,74722
2020/02/06,10:07:00,229.24,229.24,229.06,229.10,37546
2020/02/06,10:08:00,229.10,229.19,229.09,229.16,23428
2020/02/06,10:09:00,229.16,229.24,229.13,229.18,27152
2020/02/06,10:10:00,229.18,229.21,229.08,229.08,28341
2020/02/06,10:11:00,229.08,229.20,229.02,229.20,36723
2020/02/06,10:12:00,229.20,229.29,229.11,229.28,82104
2020/02/06,10:13:00,229.28,229.28,229.19,229.22,44107
2020/02/06,10:14:00,229.22,229.24,229.12,229.16,19085
2020/02/06,10:15:00,229.16,229.25,229.11,229.20,39550
2020/02/06,10:16:00,229.20,229.24,229.08,229.13,138487
2020/02/06,10:17:00,229.13,229.13,228.94,228.96,86668
2020/02/06,10:18:00,228.96,228.99,228.92,228.96,70109
2020/02/06,10:19:00,228.96,228.97,228.89,228.93,59115
2020/02/06,10:20:00,228.93,228.95,228.81,228.84,59735
2020/02/06,10:21:00,228.82,228.96,228.82,228.91,37866
2020/02/06,10:22:00,228.91,228.99,228.86,228.97,26090
2020/02/06,10:23:00,228.97,229.07,228.82,228.82,46866
2020/02/06,10:24:00,228.82,228.82,228.66,228.72,106848
2020/02/06,10:25:00,228.72,228.86,228.66,228.84,50437
2020/02/06,10:26:00,228.86,228.87,228.75,228.80,39214
2020/02/06,10:27:00,228.80,229.05,228.79,229.05,67953
2020/02/06,10:28:00,229.05,229.10,228.93,229.07,64096
2020/02/06,10:29:00,229.07,229.07,228.78,228.83,56013
2020/02/06,10:30:00,228.83,228.89,228.79,228.80,53164
2020/02/06,10:31:00,228.80,228.98,228.72,228.97,45000
2020/02/06,10:32:00,228.96,229.03,228.91,229.00,37113
2020/02/06,10:33:00,229.01,229.01,228.87,228.94,28897
2020/02/06,10:34:00,228.95,228.98,228.82,228.98,39318
2020/02/06,10:35:00,228.99,229.13,228.97,229.10,52608
2020/02/06,10:36:00,229.11,229.16,229.10,229.15,46307
2020/02/06,10:37:00,229.15,229.23,229.15,229.22,72303
2020/02/06,10:38:00,229.22,229.31,229.21,229.28,49241
2020/02/06,10:39:00,229.28,229.29,229.20,229.24,46736
2020/02/06,10:40:00,229.23,229.30,229.22,229.28,36844
2020/02/06,10:41:00,229.28,229.40,229.24,229.26,82788
2020/02/06,10:42:00,229.26,229.37,229.26,229.30,23457
2020/02/06,10:43:00,229.30,229.35,229.25,229.26,38124
2020/02/06,10:44:00,229.26,229.28,229.12,229.16,43891
2020/02/06,10:45:00,229.16,229.16,229.05,229.07,18754
2020/02/06,10:46:00,229.08,229.21,229.05,229.18,30062
2020/02/06,10:47:00,229.18,229.36,229.18,229.35,74628
2020/02/06,10:48:00,229.36,229.46,229.36,229.45,89401
2020/02/06,10:49:00,229.45,229.45,229.32,229.39,56773
2020/02/06,10:50:00,229.39,229.41,229.29,229.30,32048
2020/02/06,10:51:00,229.30,229.35,229.28,229.31,26170
2020/02/06,10:52:00,229.31,229.40,229.31,229.37,27220
2020/02/06,10:53:00,229.37,229.38,229.25,229.29,20856
2020/02/06,10:54:00,229.29,229.34,229.18,229.20,39233
2020/02/06,10:55:00,229.21,229.21,229.12,229.14,38363
2020/02/06,10:56:00,229.12,229.22,229.11,229.21,25528
2020/02/06,10:57:00,229.20,229.29,229.20,229.24,30323
2020/02/06,10:58:00,229.24,229.36,229.21,229.31,20820
2020/02/06,10:59:00,229.30,229.35,229.19,229.35,22957
2020/02/06,11:00:00,229.35,229.41,229.31,229.31,48876
2020/02/06,11:01:00,229.34,229.34,229.19,229.23,32490
2020/02/06,11:02:00,229.22,229.32,229.19,229.32,60549
2020/02/06,11:03:00,229.32,229.47,229.32,229.41,54933
2020/02/06,11:04:00,229.41,229.56,229.40,229.53,103941
2020/02/06,11:05:00,229.53,229.53,229.39,229.43,26900
2020/02/06,11:06:00,229.45,229.52,229.43,229.47,31484
2020/02/06,11:07:00,229.47,229.55,229.42,229.46,217630
2020/02/06,11:08:00,229.47,229.50,229.40,229.48,26864
2020/02/06,11:09:00,229.48,229.54,229.47,229.48,29260
2020/02/06,11:10:00,229.48,229.60,229.46,229.57,51394
2020/02/06,11:11:00,229.57,229.68,229.57,229.65,45449
2020/02/06,11:12:00,229.66,229.72,229.62,229.72,51959
2020/02/06,11:13:00,229.72,229.75,229.64,229.66,69860
2020/02/06,11:14:00,229.66,229.67,229.55,229.64,27388
2020/02/06,11:15:00,229.64,229.73,229.63,229.73,89915
2020/02/06,11:16:00,229.73,229.73,229.68,229.71,41287
2020/02/06,11:17:00,229.71,229.71,229.62,229.71,32263
2020/02/06,11:18:00,229.71,229.75,229.68,229.70,51444
2020/02/06,11:19:00,229.70,229.75,229.66,229.70,349396
2020/02/06,11:20:00,229.70,229.84,229.70,229.81,115513
2020/02/06,11:21:00,229.81,229.82,229.78,229.80,114259
2020/02/06,11:22:00,229.80,229.94,229.79,229.90,65730
2020/02/06,11:23:00,229.90,229.95,229.88,229.94,37873
2020/02/06,11:24:00,229.94,229.96,229.91,229.94,25915
2020/02/06,11:25:00,229.94,229.97,229.91,229.91,53165
2020/02/06,11:26:00,229.91,229.97,229.90,229.96,18434
2020/02/06,11:27:00,229.96,229.99,229.92,229.97,17856
2020/02/06,11:28:00,229.97,229.97,229.87,229.87,25238
2020/02/06,11:29:00,229.88,229.95,229.80,229.84,50740
2020/02/06,11:30:00,229.84,229.87,229.77,229.86,54857
2020/02/06,11:31:00,229.86,229.95,229.86,229.91,57811
2020/02/06,11:32:00,229.91,229.91,229.81,229.82,109079
2020/02/06,11:33:00,229.82,229.82,229.72,229.73,63684
2020/02/06,11:34:00,229.73,229.92,229.71,229.78,79342
2020/02/06,11:35:00,229.77,229.88,229.75,229.86,36820
2020/02/06,11:36:00,229.86,229.86,229.74,229.75,45087
2020/02/06,11:37:00,229.74,229.78,229.70,229.72,33049
2020/02/06,11:38:00,229.72,229.72,229.65,229.70,29122
2020/02/06,11:39:00,229.71,229.77,229.69,229.72,65092
2020/02/06,11:40:00,229.72,229.82,229.72,229.77,35220
2020/02/06,11:41:00,229.76,229.85,229.75,229.85,22625
2020/02/06,11:42:00,229.86,229.89,229.82,229.86,38053
2020/02/06,11:43:00,229.86,229.86,229.69,229.69,28029
2020/02/06,11:44:00,229.69,229.69,229.60,229.66,33373
2020/02/06,11:45:00,229.64,229.64,229.56,229.57,76740
2020/02/06,11:46:00,229.58,229.64,229.57,229.61,23935
2020/02/06,11:47:00,229.61,229.66,229.58,229.63,36195
2020/02/06,11:48:00,229.62,229.64,229.60,229.61,233621
2020/02/06,11:49:00,229.61,229.68,229.58,229.61,35238
2020/02/06,11:50:00,229.61,229.70,229.61,229.69,18459
2020/02/06,11:51:00,229.68,229.71,229.65,229.68,20139
2020/02/06,11:52:00,229.70,229.76,229.70,229.73,18992
2020/02/06,11:53:00,229.73,229.74,229.58,229.60,35389
2020/02/06,11:54:00,229.60,229.61,229.57,229.57,20091
2020/02/06,11:55:00,229.57,229.61,229.56,229.58,15260
2020/02/06,11:56:00,229.58,229.67,229.58,229.62,23623
2020/02/06,11:57:00,229.62,229.69,229.62,229.65,42468
2020/02/06,11:58:00,229.65,229.65,229.59,229.63,42741
2020/02/06,11:59:00,229.63,229.63,229.54,229.55,49867
2020/02/06,12:00:00,229.55,229.57,229.50,229.51,22654
2020/02/06,12:01:00,229.51,229.60,229.45,229.58,38928
2020/02/06,12:02:00,229.59,229.70,229.59,229.66,12640
2020/02/06,12:03:00,229.66,229.68,229.62,229.65,15379
2020/02/06,12:04:00,229.65,229.69,229.64,229.68,24288
2020/02/06,12:05:00,229.68,229.76,229.68,229.76,23054
2020/02/06,12:06:00,229.76,229.78,229.73,229.76,20311
2020/02/06,12:07:00,229.76,229.78,229.73,229.74,108787
2020/02/06,12:08:00,229.74,229.83,229.72,229.83,26000
2020/02/06,12:09:00,229.83,229.88,229.83,229.86,21220
2020/02/06,12:10:00,229.86,229.89,229.86,229.86,8953
2020/02/06,12:11:00,229.86,229.88,229.79,229.84,11110
2020/02/06,12:12:00,229.84,229.84,229.73,229.73,30314
2020/02/06,12:13:00,229.73,229.76,229.68,229.73,22267
2020/02/06,12:14:00,229.70,229.71,229.63,229.68,12880
2020/02/06,12:15:00,229.68,229.73,229.63,229.65,39031
2020/02/06,12:16:00,229.65,229.80,229.64,229.79,24623
2020/02/06,12:17:00,229.78,229.81,229.72,229.74,41627
2020/02/06,12:18:00,229.74,229.78,229.72,229.75,422102
2020/02/06,12:19:00,229.76,229.82,229.73,229.81,45674
2020/02/06,12:20:00,229.81,229.87,229.81,229.86,13092
2020/02/06,12:21:00,229.86,229.87,229.83,229.83,13512
2020/02/06,12:22:00,229.84,229.85,229.81,229.83,15327
2020/02/06,12:23:00,229.83,229.83,229.79,229.80,18448
2020/02/06,12:24:00,229.80,229.81,229.77,229.78,16750
2020/02/06,12:25:00,229.78,229.88,229.78,229.88,21866
2020/02/06,12:26:00,229.88,229.89,229.83,229.84,14347
2020/02/06,12:27:00,229.84,229.87,229.83,229.86,20577
2020/02/06,12:28:00,229.86,229.88,229.84,229.88,15365
2020/02/06,12:29:00,229.88,229.88,229.86,229.88,21527
2020/02/06,12:30:00,229.88,229.93,229.88,229.91,39543
2020/02/06,12:31:00,229.91,229.95,229.80,229.86,45664
2020/02/06,12:32:00,229.87,229.90,229.85,229.89,22940
2020/02/06,12:33:00,229.89,229.94,229.83,229.93,38951
2020/02/06,12:34:00,229.93,229.95,229.90,229.92,74513
2020/02/06,12:35:00,229.92,229.94,229.89,229.94,34262
2020/02/06,12:36:00,229.94,229.96,229.90,229.93,34395
2020/02/06,12:37:00,229.93,229.93,229.85,229.85,32023
2020/02/06,12:38:00,229.85,229.93,229.85,229.91,48570
2020/02/06,12:39:00,229.91,229.96,229.91,229.93,27075
2020/02/06,12:40:00,229.93,229.95,229.91,229.94,26372
2020/02/06,12:41:00,229.94,230.08,229.94,230.06,251196
2020/02/06,12:42:00,230.06,230.09,230.03,230.06,75223
2020/02/06,12:43:00,230.04,230.08,230.03,230.06,50348
2020/02/06,12:44:00,230.07,230.11,230.05,230.10,40142
2020/02/06,12:45:00,230.10,230.12,230.05,230.10,27137
2020/02/06,12:46:00,230.11,230.12,230.05,230.06,46240
2020/02/06,12:47:00,230.06,230.07,229.95,229.99,41482
2020/02/06,12:48:00,229.99,229.99,229.93,229.94,61574
2020/02/06,12:49:00,229.94,229.99,229.90,229.98,28604
2020/02/06,12:50:00,229.98,230.00,229.94,229.99,18514
2020/02/06,12:51:00,229.99,230.04,229.94,229.96,22232
2020/02/06,12:52:00,229.96,230.00,229.95,230.00,34885
2020/02/06,12:53:00,230.00,230.02,229.97,230.01,18691
2020/02/06,12:54:00,230.01,230.07,230.01,230.06,26728
2020/02/06,12:55:00,230.07,230.10,230.03,230.05,46396
2020/02/06,12:56:00,230.05,230.12,230.05,230.09,13213
2020/02/06,12:57:00,230.09,230.11,230.04,230.04,22881
2020/02/06,12:58:00,230.04,230.06,230.03,230.04,17429
2020/02/06,12:59:00,230.03,230.06,230.01,230.06,23281
2020/02/06,13:00:00,230.06,230.12,230.06,230.10,28946
2020/02/06,13:01:00,230.09,230.13,230.08,230.13,22989
2020/02/06,13:02:00,230.13,230.13,230.07,230.11,17316
2020/02/06,13:03:00,230.11,230.12,230.08,230.12,27850
2020/02/06,13:04:00,230.12,230.13,230.09,230.11,28745
2020/02/06,13:05:00,230.11,230.13,230.05,230.13,11880
2020/02/06,13:06:00,230.14,230.17,230.11,230.13,27522
2020/02/06,13:07:00,230.13,230.16,230.12,230.14,36237
2020/02/06,13:08:00,230.14,230.14,230.01,230.02,21726
2020/02/06,13:09:00,230.02,230.02,229.95,229.97,26735
2020/02/06,13:10:00,229.96,230.02,229.95,230.01,20212
2020/02/06,13:11:00,230.01,230.02,229.98,230.00,13629
2020/02/06,13:12:00,230.01,230.01,229.97,229.97,19975
2020/02/06,13:13:00,229.98,229.98,229.92,229.95,21690
2020/02/06,13:14:00,229.95,229.95,229.88,229.90,17475
2020/02/06,13:15:00,229.90,229.90,229.86,229.89,29612
2020/02/06,13:16:00,229.89,229.91,229.87,229.90,15984
2020/02/06,13:17:00,229.91,229.92,229.89,229.91,11340
2020/02/06,13:18:00,229.91,229.92,229.85,229.89,13931
2020/02/06,13:19:00,229.89,229.90,229.84,229.89,73085
2020/02/06,13:20:00,229.89,229.93,229.87,229.90,21492
2020/02/06,13:21:00,229.90,229.90,229.81,229.82,20532
2020/02/06,13:22:00,229.82,229.82,229.77,229.80,21013
2020/02/06,13:23:00,229.80,229.82,229.78,229.81,28621
2020/02/06,13:24:00,229.81,229.82,229.79,229.79,7719
2020/02/06,13:25:00,229.78,229.84,229.78,229.84,7241
2020/02/06,13:26:00,229.85,229.85,229.77,229.80,41394
2020/02/06,13:27:00,229.80,229.81,229.76,229.77,70796
2020/02/06,13:28:00,229.76,229.83,229.76,229.80,12754
2020/02/06,13:29:00,229.80,229.82,229.78,229.82,21553
2020/02/06,13:30:00,229.82,229.83,229.80,229.80,16463
2020/02/06,13:31:00,229.80,229.88,229.79,229.86,35606
2020/02/06,13:32:00,229.87,229.87,229.83,229.84,17833
2020/02/06,13:33:00,229.84,229.84,229.79,229.80,12625
2020/02/06,13:34:00,229.80,229.84,229.80,229.82,6088
2020/02/06,13:35:00,229.82,229.85,229.81,229.84,12676
2020/02/06,13:36:00,229.84,229.84,229.77,229.78,13128
2020/02/06,13:37:00,229.77,229.78,229.69,229.70,60406
2020/02/06,13:38:00,229.70,229.75,229.69,229.69,12819
2020/02/06,13:39:00,229.70,229.72,229.69,229.71,19926
2020/02/06,13:40:00,229.71,229.73,229.67,229.68,24322
2020/02/06,13:41:00,229.68,229.71,229.67,229.68,13116
2020/02/06,13:42:00,229.68,229.73,229.67,229.73,7517
2020/02/06,13:43:00,229.73,229.82,229.73,229.78,34878
2020/02/06,13:44:00,229.78,229.83,229.76,229.83,10811
2020/02/06,13:45:00,229.83,229.84,229.81,229.83,40479
2020/02/06,13:46:00,229.82,229.86,229.81,229.85,72125
2020/02/06,13:47:00,229.84,229.86,229.80,229.82,37937
2020/02/06,13:48:00,229.82,229.87,229.82,229.86,57362
2020/02/06,13:49:00,229.86,229.87,229.85,229.85,11528
2020/02/06,13:50:00,229.85,229.90,229.85,229.89,55179
2020/02/06,13:51:00,229.88,229.97,229.88,229.92,49965
2020/02/06,13:52:00,229.91,229.97,229.91,229.96,16031
2020/02/06,13:53:00,229.96,229.96,229.93,229.96,10221
2020/02/06,13:54:00,229.95,230.01,229.95,230.00,54401
2020/02/06,13:55:00,230.00,230.01,229.94,229.95,48837
2020/02/06,13:56:00,229.95,229.97,229.92,229.96,9054
2020/02/06,13:57:00,229.97,230.00,229.96,229.98,59379
2020/02/06,13:58:00,229.98,230.01,229.96,229.96,18893
2020/02/06,13:59:00,229.96,229.98,229.95,229.97,11508
2020/02/06,14:00:00,229.97,229.98,229.92,229.92,9434
2020/02/06,14:01:00,229.92,229.96,229.91,229.94,17569
2020/02/06,14:02:00,229.96,229.98,229.91,229.98,28609
2020/02/06,14:03:00,229.98,229.98,229.91,229.92,17083
2020/02/06,14:04:00,229.90,229.97,229.88,229.96,17009
2020/02/06,14:05:00,229.96,229.98,229.94,229.97,16018
2020/02/06,14:06:00,229.97,229.99,229.93,229.97,11192
2020/02/06,14:07:00,229.97,229.98,229.88,229.96,21489
2020/02/06,14:08:00,229.96,230.02,229.95,230.00,85485
2020/02/06,14:09:00,230.00,230.02,229.99,230.02,15930
2020/02/06,14:10:00,230.02,230.02,229.96,229.98,13510
2020/02/06,14:11:00,229.98,230.01,229.93,229.93,21397
2020/02/06,14:12:00,229.94,229.96,229.93,229.96,13183
2020/02/06,14:13:00,229.96,229.98,229.92,229.98,27958
2020/02/06,14:14:00,229.98,230.01,229.97,230.01,13730
2020/02/06,14:15:00,230.01,230.03,230.00,230.00,7807
2020/02/06,14:16:00,230.01,230.04,229.97,230.04,19106
2020/02/06,14:17:00,230.04,230.05,230.01,230.03,45789
2020/02/06,14:18:00,230.02,230.03,229.92,229.93,25940
2020/02/06,14:19:00,229.93,229.93,229.86,229.87,175525
2020/02/06,14:20:00,229.86,229.87,229.81,229.82,53492
2020/02/06,14:21:00,229.82,229.84,229.70,229.70,37621
2020/02/06,14:22:00,229.70,229.80,229.68,229.80,30731
2020/02/06,14:23:00,229.80,229.80,229.73,229.75,27161
2020/02/06,14:24:00,229.75,229.76,229.70,229.71,22896
2020/02/06,14:25:00,229.70,229.76,229.68,229.76,14644
2020/02/06,14:26:00,229.76,229.79,229.75,229.79,19108
2020/02/06,14:27:00,229.79,229.88,229.79,229.88,18470
2020/02/06,14:28:00,229.87,229.92,229.87,229.87,33332
2020/02/06,14:29:00,229.87,229.88,229.81,229.88,25058
2020/02/06,14:30:00,229.89,229.92,229.88,229.90,28624
2020/02/06,14:31:00,229.90,229.97,229.88,229.97,17457
2020/02/06,14:32:00,229.97,229.98,229.92,229.95,11598
2020/02/06,14:33:00,229.93,229.93,229.88,229.89,14455
2020/02/06,14:34:00,229.88,229.88,229.79,229.81,20135
2020/02/06,14:35:00,229.81,229.87,229.81,229.82,25464
2020/02/06,14:36:00,229.82,229.82,229.72,229.72,12441
2020/02/06,14:37:00,229.73,229.75,229.70,229.75,32258
2020/02/06,14:38:00,229.75,229.83,229.74,229.76,33897
2020/02/06,14:39:00,229.76,229.78,229.73,229.73,221329
2020/02/06,14:40:00,229.73,229.76,229.69,229.70,14099
2020/02/06,14:41:00,229.70,229.78,229.70,229.77,14706
2020/02/06,14:42:00,229.77,229.80,229.74,229.74,23223
2020/02/06,14:43:00,229.74,229.78,229.73,229.78,10513
2020/02/06,14:44:00,229.78,229.80,229.77,229.78,8366
2020/02/06,14:45:00,229.78,229.79,229.76,229.76,22639
2020/02/06,14:46:00,229.77,229.77,229.68,229.72,25700
2020/02/06,14:47:00,229.74,229.74,229.66,229.66,14155
2020/02/06,14:48:00,229.66,229.76,229.66,229.76,12261
2020/02/06,14:49:00,229.76,229.77,229.74,229.76,10234
2020/02/06,14:50:00,229.76,229.86,229.76,229.86,39363
2020/02/06,14:51:00,229.86,229.86,229.83,229.85,9724
2020/02/06,14:52:00,229.84,229.85,229.80,229.82,22783
2020/02/06,14:53:00,229.82,229.85,229.81,229.84,218189
2020/02/06,14:54:00,229.84,229.84,229.81,229.83,16269
2020/02/06,14:55:00,229.83,229.83,229.77,229.79,18698
2020/02/06,14:56:00,229.79,229.79,229.73,229.78,70387
2020/02/06,14:57:00,229.78,229.81,229.75,229.78,32418
2020/02/06,14:58:00,229.78,229.78,229.74,229.77,21514
2020/02/06,14:59:00,229.76,229.78,229.74,229.74,16083
2020/02/06,15:00:00,229.75,229.76,229.67,229.67,20544
2020/02/06,15:01:00,229.67,229.73,229.67,229.71,46686
2020/02/06,15:02:00,229.72,229.72,229.66,229.68,20900
2020/02/06,15:03:00,229.68,229.74,229.67,229.69,18296
2020/02/06,15:04:00,229.69,229.71,229.69,229.71,21824
2020/02/06,15:05:00,229.72,229.76,229.71,229.76,27392
2020/02/06,15:06:00,229.76,229.81,229.76,229.79,18345
2020/02/06,15:07:00,229.80,229.88,229.79,229.87,24328
2020/02/06,15:08:00,229.87,229.87,229.81,229.84,34525
2020/02/06,15:09:00,229.84,229.92,229.82,229.90,25002
2020/02/06,15:10:00,229.90,229.95,229.89,229.95,17825
2020/02/06,15:11:00,229.95,229.95,229.86,229.86,18905
2020/02/06,15:12:00,229.86,229.89,229.85,229.88,16286
2020/02/06,15:13:00,229.88,229.88,229.82,229.82,17220
2020/02/06,15:14:00,229.82,229.84,229.69,229.72,132535
2020/02/06,15:15:00,229.72,229.80,229.72,229.79,44271
2020/02/06,15:16:00,229.78,229.78,229.67,229.72,49741
2020/02/06,15:17:00,229.72,229.77,229.72,229.76,18097
2020/02/06,15:18:00,229.76,229.79,229.73,229.75,27758
2020/02/06,15:19:00,229.75,229.79,229.74,229.75,82173
2020/02/06,15:20:00,229.74,229.75,229.69,229.71,23217
2020/02/06,15:21:00,229.71,229.71,229.68,229.69,12845
2020/02/06,15:22:00,229.68,229.71,229.54,229.58,64804
2020/02/06,15:23:00,229.58,229.60,229.53,229.57,27501
2020/02/06,15:24:00,229.56,229.58,229.53,229.58,34410
2020/02/06,15:25:00,229.57,229.57,229.51,229.54,13986
2020/02/06,15:26:00,229.55,229.64,229.54,229.59,49305
2020/02/06,15:27:00,229.59,229.65,229.59,229.63,24784
2020/02/06,15:28:00,229.63,229.66,229.63,229.65,14031
2020/02/06,15:29:00,229.65,229.66,229.59,229.60,17011
2020/02/06,15:30:00,229.60,229.61,229.53,229.60,17649
2020/02/06,15:31:00,229.60,229.66,229.60,229.63,28161
2020/02/06,15:32:00,229.63,229.71,229.63,229.69,23077
2020/02/06,15:33:00,229.69,229.72,229.68,229.69,34543
2020/02/06,15:34:00,229.69,229.72,229.66,229.71,21761
2020/02/06,15:35:00,229.71,229.79,229.71,229.77,41042
2020/02/06,15:36:00,229.78,229.81,229.77,229.80,74635
2020/02/06,15:37:00,229.80,229.84,229.79,229.82,60626
2020/02/06,15:38:00,229.82,229.85,229.81,229.82,38594
2020/02/06,15:39:00,229.82,229.83,229.78,229.80,55385
2020/02/06,15:40:00,229.80,229.84,229.79,229.80,36748
2020/02/06,15:41:00,229.80,229.85,229.79,229.85,87804
2020/02/06,15:42:00,229.85,229.88,229.84,229.87,68477
2020/02/06,15:43:00,229.87,229.88,229.84,229.86,34974
2020/02/06,15:44:00,229.86,229.87,229.83,229.85,29069
2020/02/06,15:45:00,229.85,229.85,229.79,229.83,258597
2020/02/06,15:46:00,229.82,229.86,229.79,229.86,40519
2020/02/06,15:47:00,229.86,229.89,229.76,229.77,340983
2020/02/06,15:48:00,229.77,229.81,229.76,229.77,38055
2020/02/06,15:49:00,229.77,229.77,229.74,229.77,31097
2020/02/06,15:50:00,229.77,229.82,229.77,229.79,46113
2020/02/06,15:51:00,229.79,229.83,229.72,229.78,96520
2020/02/06,15:52:00,229.80,229.81,229.74,229.78,64934
2020/02/06,15:53:00,229.78,229.87,229.78,229.87,95692
2020/02/06,15:54:00,229.87,229.97,229.87,229.97,48754
2020/02/06,15:55:00,229.97,230.09,229.95,230.09,116859
2020/02/06,15:56:00,230.09,230.13,230.05,230.08,147821
2020/02/06,15:57:00,230.08,230.10,230.02,230.08,510447
2020/02/06,15:58:00,230.08,230.10,230.05,230.08,112496
2020/02/06,15:59:00,230.08,230.15,230.08,230.15,115433
2020/02/06,16:00:00,230.16,230.25,229.93,230.19,667929
2020/02/07,09:31:00,229.16,229.19,228.86,228.89,134641
2020/02/07,09:32:00,228.91,229.35,228.91,229.30,167860
2020/02/07,09:33:00,229.30,229.48,229.18,229.22,220058
2020/02/07,09:34:00,229.21,229.21,228.67,228.73,281663
2020/02/07,09:35:00,228.76,228.99,228.54,228.66,453225
2020/02/07,09:36:00,228.66,229.05,228.55,228.79,237709
2020/02/07,09:37:00,228.78,228.87,228.73,228.82,109984
2020/02/07,09:38:00,228.82,229.07,228.72,229.02,123785
2020/02/07,09:39:00,229.03,229.06,228.86,229.03,86921
2020/02/07,09:40:00,229.03,229.04,228.81,228.86,66629
2020/02/07,09:41:00,228.86,228.87,228.65,228.72,178079
2020/02/07,09:42:00,228.72,228.84,228.70,228.75,48682
2020/02/07,09:43:00,228.75,228.82,228.66,228.79,59998
2020/02/07,09:44:00,228.78,229.03,228.75,229.03,53833
2020/02/07,09:45:00,229.02,229.06,228.79,228.82,54265
2020/02/07,09:46:00,228.78,228.79,228.70,228.74,38014
2020/02/07,09:47:00,228.74,228.83,228.68,228.74,67268
2020/02/07,09:48:00,228.73,228.89,228.71,228.88,47050
2020/02/07,09:49:00,228.90,229.06,228.83,229.02,126810
2020/02/07,09:50:00,229.02,229.06,228.93,229.04,46524
2020/02/07,09:51:00,229.04,229.19,228.99,229.11,155311
2020/02/07,09:52:00,229.11,229.16,229.08,229.14,76166
2020/02/07,09:53:00,229.14,229.20,229.06,229.08,36566
2020/02/07,09:54:00,229.08,229.23,229.04,229.16,30835
2020/02/07,09:55:00,229.16,229.20,229.13,229.20,18539
2020/02/07,09:56:00,229.20,229.24,229.17,229.19,14969
2020/02/07,09:57:00,229.19,229.19,229.11,229.14,36512
2020/02/07,09:58:00,229.14,229.17,229.06,229.10,67295
2020/02/07,09:59:00,229.10,229.12,228.87,228.94,66569
2020/02/07,10:00:00,228.94,228.99,228.81,228.87,53169
2020/02/07,10:01:00,228.87,228.87,228.70,228.74,74861
2020/02/07,10:02:00,228.73,228.81,228.61,228.81,194641
2020/02/07,10:03:00,228.81,228.90,228.71,228.84,133570
2020/02/07,10:04:00,228.84,228.86,228.68,228.69,135640
2020/02/07,10:05:00,228.69,228.81,228.61,228.74,308638
2020/02/07,10:06:00,228.72,228.83,228.70,228.81,57848
2020/02/07,10:07:00,228.81,228.97,228.78,228.93,65917
2020/02/07,10:08:00,228.93,229.08,228.89,228.98,62290
2020/02/07,10:09:00,228.99,229.05,228.96,228.96,25912
2020/02/07,10:10:00,228.98,228.98,228.91,228.96,11775
2020/02/07,10:11:00,228.96,229.05,228.95,229.01,31928
2020/02/07,10:12:00,229.01,229.11,228.96,229.07,36634
2020/02/07,10:13:00,229.07,229.18,229.07,229.14,137442
2020/02/07,10:14:00,229.15,229.16,229.05,229.12,58626
2020/02/07,10:15:00,229.12,229.17,229.06,229.11,35321
2020/02/07,10:16:00,229.10,229.11,228.97,229.03,70352
2020/02/07,10:17:00,229.03,229.03,228.94,228.99,34994
2020/02/07,10:18:00,228.99,229.16,228.99,229.15,59478
2020/02/07,10:19:00,229.16,229.21,229.14,229.20,59351
2020/02/07,10:20:00,229.20,229.29,229.18,229.18,190070
2020/02/07,10:21:00,229.18,229.37,229.18,229.36,100712
2020/02/07,10:22:00,229.36,229.38,229.33,229.36,54143
2020/02/07,10:23:00,229.36,229.40,229.35,229.35,38490
2020/02/07,10:24:00,229.35,229.38,229.31,229.35,34328
2020/02/07,10:25:00,229.35,229.39,229.34,229.35,25730
2020/02/07,10:26:00,229.35,229.36,229.23,229.29,143616
2020/02/07,10:27:00,229.30,229.36,229.27,229.32,18032
2020/02/07,10:28:00,229.32,229.44,229.30,229.43,29293
2020/02/07,10:29:00,229.42,229.47,229.40,229.40,27826
2020/02/07,10:30:00,229.41,229.44,229.39,229.40,20186
2020/02/07,10:31:00,229.39,229.52,229.39,229.48,51949
2020/02/07,10:32:00,229.48,229.61,229.47,229.60,81347
2020/02/07,10:33:00,229.60,229.62,229.49,229.51,65335
2020/02/07,10:34:00,229.51,229.54,229.47,229.53,54509
2020/02/07,10:35:00,229.51,229.52,229.43,229.44,47906
2020/02/07,10:36:00,229.44,229.54,229.44,229.47,20232
2020/02/07,10:37:00,229.47,229.51,229.42,229.51,20359
2020/02/07,10:38:00,229.51,229.60,229.47,229.59,37756
2020/02/07,10:39:00,229.59,229.64,229.55,229.59,37852
2020/02/07,10:40:00,229.59,229.62,229.49,229.54,72968
2020/02/07,10:41:00,229.54,229.60,229.51,229.58,19951
2020/02/07,10:42:00,229.58,229.67,229.48,229.50,38850
2020/02/07,10:43:00,229.50,229.61,229.47,229.59,27492
2020/02/07,10:44:00,229.60,229.80,229.60,229.75,89455
2020/02/07,10:45:00,229.76,229.76,229.69,229.73,60463
2020/02/07,10:46:00,229.74,229.77,229.61,229.61,96633
2020/02/07,10:47:00,229.59,229.67,229.58,229.58,43812
2020/02/07,10:48:00,229.58,229.58,229.52,229.53,37555
2020/02/07,10:49:00,229.53,229.58,229.47,229.49,31637
2020/02/07,10:50:00,229.49,229.70,229.49,229.65,22530
2020/02/07,10:51:00,229.65,229.71,229.62,229.66,14525
2020/02/07,10:52:00,229.66,229.67,229.60,229.67,23244
2020/02/07,10:53:00,229.67,229.72,229.61,229.70,23577
2020/02/07,10:54:00,229.70,229.70,229.60,229.62,27517
2020/02/07,10:55:00,229.62,229.64,229.56,229.64,24125
2020/02/07,10:56:00,229.64,229.73,229.64,229.71,32077
2020/02/07,10:57:00,229.71,229.76,229.67,229.76,22148
2020/02/07,10:58:00,229.77,229.86,229.72,229.84,67273
2020/02/07,10:59:00,229.83,229.83,229.74,229.74,30793
2020/02/07,11:00:00,229.74,229.75,229.58,229.58,26597
2020/02/07,11:01:00,229.58,229.59,229.47,229.48,56837
2020/02/07,11:02:00,229.48,229.48,229.36,229.46,46077
2020/02/07,11:03:00,229.45,229.46,229.37,229.41,72582
2020/02/07,11:04:00,229.43,229.54,229.43,229.51,25392
2020/02/07,11:05:00,229.52,229.54,229.48,229.51,13978
2020/02/07,11:06:00,229.51,229.62,229.48,229.59,32896
2020/02/07,11:07:00,229.58,229.69,229.58,229.66,60696
2020/02/07,11:08:00,229.66,229.77,229.65,229.75,22988
2020/02/07,11:09:00,229.75,229.76,229.67,229.67,98828
2020/02/07,11:10:00,229.67,229.67,229.61,229.61,336657
2020/02/07,11:11:00,229.61,229.67,229.59,229.59,54863
2020/02/07,11:12:00,229.59,229.67,229.56,229.65,7295
2020/02/07,11:13:00,229.65,229.71,229.65,229.67,25891
2020/02/07,11:14:00,229.67,229.76,229.66,229.72,17008
2020/02/07,11:15:00,229.72,229.80,229.72,229.79,16875
2020/02/07,11:16:00,229.79,229.81,229.73,229.81,34561
2020/02/07,11:17:00,229.81,229.84,229.76,229.78,25028
2020/02/07,11:18:00,229.78,229.84,229.78,229.79,26326
2020/02/07,11:19:00,229.77,229.83,229.74,229.81,11951
2020/02/07,11:20:00,229.81,229.84,229.75,229.83,71492
2020/02/07,11:21:00,229.83,230.02,229.83,229.99,147250
2020/02/07,11:22:00,229.99,230.01,229.95,230.01,39876
2020/02/07,11:23:00,230.01,230.04,229.98,229.98,72461
2020/02/07,11:24:00,229.98,230.04,229.94,230.02,30100
2020/02/07,11:25:00,230.04,230.05,230.00,230.04,21174
2020/02/07,11:26:00,230.04,230.05,230.00,230.04,18086
2020/02/07,11:27:00,230.04,230.10,230.04,230.10,63362
2020/02/07,11:28:00,230.10,230.13,230.08,230.08,60597
2020/02/07,11:29:00,230.08,230.18,230.08,230.18,52803
2020/02/07,11:30:00,230.18,230.18,230.11,230.15,28400
2020/02/07,11:31:00,230.14,230.20,230.13,230.19,34804
2020/02/07,11:32:00,230.19,230.40,230.19,230.36,318929
2020/02/07,11:33:00,230.35,230.44,230.34,230.43,59850
2020/02/07,11:34:00,230.42,230.43,230.30,230.32,88459
2020/02/07,11:35:00,230.32,230.33,230.24,230.27,66467
2020/02/07,11:36:00,230.27,230.28,230.23,230.24,61234
2020/02/07,11:37:00,230.24,230.25,230.19,230.22,44776
2020/02/07,11:38:00,230.22,230.32,230.22,230.28,17347
2020/02/07,11:39:00,230.28,230.31,230.26,230.28,21329
2020/02/07,11:40:00,230.28,230.33,230.24,230.24,29337
2020/02/07,11:41:00,230.24,230.29,230.22,230.29,26941
2020/02/07,11:42:00,230.29,230.31,230.25,230.25,30325
2020/02/07,11:43:00,230.25,230.27,230.19,230.20,23596
2020/02/07,11:44:00,230.20,230.23,230.17,230.21,29250
2020/02/07,11:45:00,230.21,230.26,230.20,230.22,19375
2020/02/07,11:46:00,230.22,230.23,230.12,230.13,55924
2020/02/07,11:47:00,230.13,230.14,230.03,230.04,83558
2020/02/07,11:48:00,230.04,230.07,230.01,230.01,16880
2020/02/07,11:49:00,230.03,230.08,230.03,230.07,20458
2020/02/07,11:50:00,230.07,230.07,229.93,229.98,56157
2020/02/07,11:51:00,229.98,230.01,229.95,229.99,45172
2020/02/07,11:52:00,229.99,229.99,229.93,229.96,115845
2020/02/07,11:53:00,229.97,230.00,229.95,229.98,18602
2020/02/07,11:54:00,229.98,230.03,229.97,230.01,14645
2020/02/07,11:55:00,230.02,230.10,230.02,230.07,39803
2020/02/07,11:56:00,230.08,230.09,230.05,230.08,6817
2020/02/07,11:57:00,230.08,230.10,230.07,230.08,39830
2020/02/07,11:58:00,230.08,230.15,230.08,230.12,52181
2020/02/07,11:59:00,230.11,230.14,230.10,230.14,16957
2020/02/07,12:00:00,230.14,230.17,230.13,230.16,30519
2020/02/07,12:01:00,230.16,230.18,230.09,230.09,17198
2020/02/07,12:02:00,230.09,230.15,230.03,230.15,27757
2020/02/07,12:03:00,230.15,230.22,230.15,230.21,33663
2020/02/07,12:04:00,230.21,230.23,230.18,230.18,21481
2020/02/07,12:05:00,230.19,230.19,230.11,230.15,14339
2020/02/07,12:06:00,230.14,230.20,230.14,230.19,12139
2020/02/07,12:07:00,230.18,230.22,230.17,230.18,13213
2020/02/07,12:08:00,230.18,230.21,230.17,230.20,16951
2020/02/07,12:09:00,230.20,230.30,230.20,230.22,29123
2020/02/07,12:10:00,230.22,230.23,230.13,230.14,56116
2020/02/07,12:11:00,230.14,230.14,230.09,230.10,27215
2020/02/07,12:12:00,230.10,230.14,230.07,230.09,23383
2020/02/07,12:13:00,230.10,230.18,230.07,230.17,11980
2020/02/07,12:14:00,230.17,230.23,230.17,230.23,19703
2020/02/07,12:15:00,230.23,230.24,230.21,230.23,21337
2020/02/07,12:16:00,230.23,230.29,230.23,230.28,26640
2020/02/07,12:17:00,230.28,230.29,230.25,230.28,64321
2020/02/07,12:18:00,230.28,230.29,230.25,230.28,42976
2020/02/07,12:19:00,230.28,230.30,230.25,230.27,28228
2020/02/07,12:20:00,230.28,230.29,230.25,230.25,32634
2020/02/07,12:21:00,230.25,230.32,230.23,230.31,27946
2020/02/07,12:22:00,230.31,230.38,230.31,230.38,22996
2020/02/07,12:23:00,230.38,230.42,230.36,230.37,83585
2020/02/07,12:24:00,230.38,230.39,230.29,230.32,27593
2020/02/07,12:25:00,230.31,230.39,230.31,230.36,12927
2020/02/07,12:26:00,230.36,230.39,230.35,230.38,14651
2020/02/07,12:27:00,230.38,230.38,230.29,230.30,13754
2020/02/07,12:28:00,230.30,230.37,230.30,230.37,6627
2020/02/07,12:29:00,230.37,230.39,230.36,230.38,9769
2020/02/07,12:30:00,230.38,230.41,230.36,230.37,14467
2020/02/07,12:31:00,230.37,230.37,230.26,230.28,29620
2020/02/07,12:32:00,230.29,230.32,230.23,230.26,22792
2020/02/07,12:33:00,230.26,230.30,230.21,230.23,39637
2020/02/07,12:34:00,230.23,230.25,230.19,230.24,14578
2020/02/07,12:35:00,230.23,230.23,230.15,230.16,21330
2020/02/07,12:36:00,230.18,230.20,230.14,230.16,20413
2020/02/07,12:37:00,230.16,230.21,230.15,230.17,19006
2020/02/07,12:38:00,230.17,230.17,230.06,230.12,7614
2020/02/07,12:39:00,230.12,230.12,230.07,230.08,8098
2020/02/07,12:40:00,230.08,230.15,230.08,230.14,9151
2020/02/07,12:41:00,230.14,230.16,230.11,230.16,12451
2020/02/07,12:42:00,230.16,230.19,230.13,230.19,23011
2020/02/07,12:43:00,230.18,230.19,230.13,230.13,11297
2020/02/07,12:44:00,230.15,230.15,230.08,230.08,10611
2020/02/07,12:45:00,230.08,230.09,230.04,230.04,10947
2020/02/07,12:46:00,230.04,230.09,230.04,230.05,12635
2020/02/07,12:47:00,230.04,230.07,230.04,230.06,7343
2020/02/07,12:48:00,230.07,230.10,230.06,230.09,14235
2020/02/07,12:49:00,230.09,230.10,230.06,230.08,7519
2020/02/07,12:50:00,230.08,230.12,230.08,230.11,12463
2020/02/07,12:51:00,230.11,230.12,230.05,230.08,14299
2020/02/07,12:52:00,230.08,230.16,230.08,230.11,7520
2020/02/07,12:53:00,230.11,230.11,230.06,230.10,10435
2020/02/07,12:54:00,230.10,230.12,230.09,230.09,16934
2020/02/07,12:55:00,230.09,230.12,230.08,230.12,7975
2020/02/07,12:56:00,230.12,230.20,230.07,230.07,18762
2020/02/07,12:57:00,230.07,230.13,230.07,230.13,10490
2020/02/07,12:58:00,230.13,230.19,230.11,230.18,17188
2020/02/07,12:59:00,230.18,230.24,230.17,230.22,63002
2020/02/07,13:00:00,230.22,230.22,230.17,230.18,4733
2020/02/07,13:01:00,230.18,230.19,230.09,230.09,12806
2020/02/07,13:02:00,230.09,230.13,230.07,230.12,19635
2020/02/07,13:03:00,230.12,230.12,230.07,230.09,18511
2020/02/07,13:04:00,230.09,230.13,230.06,230.13,16918
2020/02/07,13:05:00,230.11,230.12,230.08,230.12,7071
2020/02/07,13:06:00,230.12,230.13,230.07,230.09,6440
2020/02/07,13:07:00,230.09,230.10,230.06,230.07,11735
2020/02/07,13:08:00,230.06,230.06,230.01,230.05,34549
2020/02/07,13:09:00,230.05,230.07,230.04,230.05,8992
2020/02/07,13:10:00,230.05,230.08,230.04,230.07,15212
2020/02/07,13:11:00,230.06,230.08,230.05,230.06,7085
2020/02/07,13:12:00,230.04,230.06,230.03,230.04,9652
2020/02/07,13:13:00,230.04,230.06,230.03,230.05,9517
2020/02/07,13:14:00,230.05,230.05,229.98,230.00,19058
2020/02/07,13:15:00,230.00,230.01,229.97,229.98,18538
2020/02/07,13:16:00,229.96,229.99,229.92,229.93,45155
2020/02/07,13:17:00,229.93,230.05,229.92,230.02,31220
2020/02/07,13:18:00,230.02,230.03,229.98,230.00,49457
2020/02/07,13:19:00,230.00,230.00,229.94,229.98,14074
2020/02/07,13:20:00,229.98,229.98,229.93,229.95,3640
2020/02/07,13:21:00,229.95,229.98,229.92,229.94,8799
2020/02/07,13:22:00,229.94,229.95,229.91,229.92,18054
2020/02/07,13:23:00,229.93,229.93,229.88,229.92,21878
2020/02/07,13:24:00,229.92,229.96,229.90,229.96,29405
2020/02/07,13:25:00,229.96,229.97,229.93,229.96,13591
2020/02/07,13:26:00,229.96,230.00,229.96,229.97,7935
2020/02/07,13:27:00,229.97,229.99,229.96,229.96,5142
2020/02/07,13:28:00,229.96,230.00,229.95,229.99,11839
2020/02/07,13:29:00,230.00,230.04,230.00,230.03,34542
2020/02/07,13:30:00,230.03,230.08,230.02,230.07,12181
2020/02/07,13:31:00,230.07,230.10,230.04,230.10,9565
2020/02/07,13:32:00,230.10,230.11,230.06,230.08,19865
2020/02/07,13:33:00,230.08,230.10,230.07,230.08,8863
2020/02/07,13:34:00,230.08,230.10,230.07,230.09,20343
2020/02/07,13:35:00,230.09,230.11,229.80,229.83,224355
2020/02/07,13:36:00,229.78,230.10,229.78,229.91,289475
2020/02/07,13:37:00,229.89,229.90,229.76,229.87,43354
2020/02/07,13:38:00,229.87,229.94,229.79,229.81,40006
2020/02/07,13:39:00,229.81,229.86,229.72,229.74,58177
2020/02/07,13:40:00,229.74,229.75,229.61,229.63,52043
2020/02/07,13:41:00,229.60,229.75,229.59,229.69,77954
2020/02/07,13:42:00,229.69,229.69,229.56,229.59,56681
2020/02/07,13:43:00,229.59,229.64,229.56,229.64,36290
2020/02/07,13:44:00,229.64,229.73,229.64,229.71,37419
2020/02/07,13:45:00,229.71,229.74,229.68,229.69,27359
2020/02/07,13:46:00,229.69,229.69,229.57,229.60,41945
2020/02/07,13:47:00,229.60,229.60,229.51,229.54,110296
2020/02/07,13:48:00,229.54,229.56,229.46,229.48,47676
2020/02/07,13:49:00,229.48,229.56,229.48,229.56,38216
2020/02/07,13:50:00,229.57,229.57,229.49,229.52,27596
2020/02/07,13:51:00,229.52,229.52,229.48,229.51,15000
2020/02/07,13:52:00,229.51,229.55,229.49,229.54,12170
2020/02/07,13:53:00,229.54,229.64,229.52,229.63,43004
2020/02/07,13:54:00,229.63,229.63,229.58,229.60,16272
2020/02/07,13:55:00,229.60,229.61,229.54,229.61,28259
2020/02/07,13:56:00,229.61,229.63,229.51,229.52,29870
2020/02/07,13:57:00,229.52,229.52,229.45,229.47,34798
2020/02/07,13:58:00,229.45,229.46,229.30,229.37,176214
2020/02/07,13:59:00,229.35,229.35,229.26,229.28,64362
2020/02/07,14:00:00,229.29,229.30,229.23,229.23,57107
2020/02/07,14:01:00,229.23,229.27,229.11,229.11,54535
2020/02/07,14:02:00,229.11,229.14,229.04,229.06,64164
2020/02/07,14:03:00,229.05,229.12,229.04,229.09,64255
2020/02/07,14:04:00,229.08,229.19,229.08,229.16,64141
2020/02/07,14:05:00,229.17,229.17,228.98,228.98,89418
2020/02/07,14:06:00,228.98,229.03,228.94,229.02,129208
2020/02/07,14:07:00,229.03,229.16,229.01,229.03,130926
2020/02/07,14:08:00,229.03,229.09,228.97,229.01,44851
2020/02/07,14:09:00,229.00,229.00,228.80,228.83,168009
2020/02/07,14:10:00,228.83,228.89,228.82,228.84,48586
2020/02/07,14:11:00,228.84,228.95,228.82,228.92,69872
2020/02/07,14:12:00,228.92,228.92,228.73,228.75,83907
2020/02/07,14:13:00,228.77,228.83,228.73,228.78,38535
2020/02/07,14:14:00,228.77,228.78,228.64,228.66,105681
2020/02/07,14:15:00,228.66,228.77,228.62,228.77,63402
2020/02/07,14:16:00,228.77,228.95,228.75,228.95,132528
2020/02/07,14:17:00,228.95,228.97,228.86,228.89,67366
2020/02/07,14:18:00,228.89,228.89,228.73,228.83,50136
2020/02/07,14:19:00,228.83,228.90,228.78,228.83,29793
2020/02/07,14:20:00,228.83,228.88,228.72,228.75,47175
2020/02/07,14:21:00,228.75,228.77,228.63,228.66,41210
2020/02/07,14:22:00,228.66,228.67,228.56,228.58,75777
2020/02/07,14:23:00,228.58,228.78,228.55,228.77,61232
2020/02/07,14:24:00,228.77,228.78,228.70,228.74,32491
2020/02/07,14:25:00,228.74,228.74,228.57,228.60,69945
2020/02/07,14:26:00,228.59,228.62,228.58,228.61,48448
2020/02/07,14:27:00,228.61,228.78,228.61,228.71,98941
2020/02/07,14:28:00,228.71,228.92,228.71,228.92,155506
2020/02/07,14:29:00,228.92,228.93,228.81,228.89,57896
2020/02/07,14:30:00,228.89,228.93,228.85,228.87,23416
2020/02/07,14:31:00,228.87,229.07,228.87,229.01,123589
2020/02/07,14:32:00,229.01,229.07,228.98,229.01,100004
2020/02/07,14:33:00,229.01,229.09,229.01,229.06,82417
2020/02/07,14:34:00,229.06,229.09,229.04,229.05,15007
2020/02/07,14:35:00,229.05,229.07,229.01,229.05,26680
2020/02/07,14:36:00,229.05,229.08,229.00,229.03,28169
2020/02/07,14:37:00,229.03,229.11,229.03,229.09,32333
2020/02/07,14:38:00,229.09,229.18,229.08,229.17,24506
2020/02/07,14:39:00,229.17,229.18,229.12,229.16,27579
2020/02/07,14:40:00,229.16,229.16,229.00,229.00,40022
2020/02/07,14:41:00,229.02,229.06,228.93,228.93,63893
2020/02/07,14:42:00,228.93,229.04,228.93,229.00,39670
2020/02/07,14:43:00,229.00,229.10,229.00,229.03,18936
2020/02/07,14:44:00,229.06,229.11,229.05,229.10,16652
2020/02/07,14:45:00,229.10,229.29,229.10,229.26,142042
2020/02/07,14:46:00,229.27,229.27,229.14,229.15,79653
2020/02/07,14:47:00,229.15,229.18,229.13,229.16,23329
2020/02/07,14:48:00,229.16,229.17,229.04,229.06,83156
2020/02/07,14:49:00,229.06,229.11,229.05,229.06,9680
2020/02/07,14:50:00,229.06,229.11,229.04,229.05,46227
2020/02/07,14:51:00,229.05,229.15,229.03,229.07,36736
2020/02/07,14:52:00,229.07,229.13,229.05,229.11,40589
2020/02/07,14:53:00,229.11,229.11,229.04,229.10,55316
2020/02/07,14:54:00,229.10,229.11,228.91,228.91,53191
2020/02/07,14:55:00,228.92,229.12,228.90,229.11,87688
2020/02/07,14:56:00,229.12,229.17,229.02,229.05,67160
2020/02/07,14:57:00,229.06,229.17,229.06,229.17,20598
2020/02/07,14:58:00,229.17,229.25,229.17,229.24,35634
2020/02/07,14:59:00,229.24,229.26,229.20,229.21,27459
2020/02/07,15:00:00,229.21,229.33,229.20,229.28,56741
2020/02/07,15:01:00,229.27,229.31,229.26,229.30,18433
2020/02/07,15:02:00,229.31,229.33,229.24,229.32,57449
2020/02/07,15:03:00,229.32,229.35,229.28,229.35,100268
2020/02/07,15:04:00,229.35,229.36,229.28,229.28,49201
2020/02/07,15:05:00,229.28,229.28,229.18,229.18,67573
2020/02/07,15:06:00,229.18,229.23,229.14,229.14,35658
2020/02/07,15:07:00,229.14,229.26,229.13,229.21,44644
2020/02/07,15:08:00,229.21,229.26,229.19,229.20,18057
2020/02/07,15:09:00,229.20,229.23,229.16,229.18,15142
2020/02/07,15:10:00,229.16,229.20,229.12,229.13,19578
2020/02/07,15:11:00,229.13,229.16,229.05,229.07,63755
2020/02/07,15:12:00,229.07,229.11,229.01,229.02,15372
2020/02/07,15:13:00,229.02,229.07,229.01,229.06,20261
2020/02/07,15:14:00,229.06,229.06,229.04,229.06,17040
2020/02/07,15:15:00,229.07,229.15,229.07,229.12,26009
2020/02/07,15:16:00,229.13,229.18,229.07,229.17,25383
2020/02/07,15:17:00,229.18,229.20,229.06,229.09,31214
2020/02/07,15:18:00,229.08,229.13,229.06,229.08,9276
2020/02/07,15:19:00,229.08,229.09,229.04,229.04,10112
2020/02/07,15:20:00,229.04,229.15,229.03,229.08,143268
2020/02/07,15:21:00,229.09,229.09,228.96,228.98,35637
2020/02/07,15:22:00,228.98,228.98,228.92,228.94,48108
2020/02/07,15:23:00,228.94,228.96,228.83,228.85,62528
2020/02/07,15:24:00,228.85,228.87,228.79,228.85,47425
2020/02/07,15:25:00,228.84,228.92,228.81,228.89,75909
2020/02/07,15:26:00,228.89,229.01,228.83,229.01,47778
2020/02/07,15:27:00,229.01,229.01,228.96,228.97,22697
2020/02/07,15:28:00,228.98,229.01,228.96,229.01,19683
2020/02/07,15:29:00,229.00,229.05,229.00,229.01,20619
2020/02/07,15:30:00,229.01,229.02,228.93,228.95,26960
2020/02/07,15:31:00,228.95,229.05,228.90,229.05,35598
2020/02/07,15:32:00,229.06,229.14,229.06,229.09,51921
2020/02/07,15:33:00,229.09,229.15,229.01,229.12,44034
2020/02/07,15:34:00,229.12,229.17,229.07,229.13,35200
2020/02/07,15:35:00,229.13,229.24,229.13,229.20,101941
2020/02/07,15:36:00,229.21,229.24,229.12,229.14,34234
2020/02/07,15:37:00,229.14,229.14,229.08,229.09,43891
2020/02/07,15:38:00,229.09,229.10,229.02,229.10,61688
2020/02/07,15:39:00,229.10,229.10,229.02,229.09,59026
2020/02/07,15:40:00,229.08,229.14,229.03,229.10,51546
2020/02/07,15:41:00,229.10,229.17,229.07,229.17,460778
2020/02/07,15:42:00,229.16,229.30,229.16,229.26,146294
2020/02/07,15:43:00,229.25,229.29,229.22,229.27,24375
2020/02/07,15:44:00,229.27,229.30,229.20,229.23,141798
2020/02/07,15:45:00,229.23,229.29,229.23,229.24,37432
2020/02/07,15:46:00,229.26,229.28,229.20,229.24,453992
2020/02/07,15:47:00,229.24,229.34,229.24,229.30,38185
2020/02/07,15:48:00,229.30,229.32,229.26,229.26,286051
2020/02/07,15:49:00,229.27,229.32,229.22,229.22,32258
2020/02/07,15:50:00,229.24,229.25,229.17,229.17,102201
2020/02/07,15:51:00,229.18,229.27,229.13,229.20,209063
2020/02/07,15:52:00,229.20,229.27,229.13,229.21,265276
2020/02/07,15:53:00,229.21,229.23,229.11,229.11,63277
2020/02/07,15:54:00,229.11,229.14,229.05,229.05,132382
2020/02/07,15:55:00,229.06,229.07,228.93,228.97,204821
2020/02/07,15:56:00,228.97,229.09,228.92,229.06,291595
2020/02/07,15:57:00,229.06,229.10,229.04,229.05,132072
2020/02/07,15:58:00,229.06,229.16,229.06,229.15,150407
2020/02/07,15:59:00,229.15,229.19,229.14,229.19,193651
2020/02/07,16:00:00,229.18,229.22,229.04,229.20,465260
2020/02/10,09:31:00,228.43,228.81,228.38,228.63,239010
2020/02/10,09:32:00,228.64,228.92,228.63,228.86,139191
2020/02/10,09:33:00,228.88,229.10,228.88,229.07,134033
2020/02/10,09:34:00,229.08,229.12,228.86,229.08,95569
2020/02/10,09:35:00,229.10,229.30,229.09,229.27,150949
2020/02/10,09:36:00,229.28,229.39,229.24,229.30,121873
2020/02/10,09:37:00,229.30,229.53,229.30,229.37,127441
2020/02/10,09:38:00,229.39,229.49,229.39,229.49,92360
2020/02/10,09:39:00,229.49,229.58,229.48,229.58,96699
2020/02/10,09:40:00,229.58,229.58,229.46,229.51,70098
2020/02/10,09:41:00,229.52,229.65,229.51,229.64,127835
2020/02/10,09:42:00,229.64,229.71,229.58,229.67,100475
2020/02/10,09:43:00,229.66,229.75,229.66,229.72,54846
2020/02/10,09:44:00,229.72,229.72,229.65,229.66,40964
2020/02/10,09:45:00,229.66,229.80,229.64,229.80,118518
2020/02/10,09:46:00,229.80,229.84,229.66,229.68,84817
2020/02/10,09:47:00,229.69,229.71,229.61,229.63,67568
2020/02/10,09:48:00,229.62,229.68,229.56,229.58,83288
2020/02/10,09:49:00,229.58,229.62,229.56,229.57,167675
2020/02/10,09:50:00,229.57,229.61,229.48,229.61,77942
2020/02/10,09:51:00,229.61,229.68,229.46,229.51,117429
2020/02/10,09:52:00,229.51,229.54,229.48,229.51,59599
2020/02/10,09:53:00,229.51,229.66,229.48,229.65,98768
2020/02/10,09:54:00,229.65,229.75,229.56,229.73,1045546
2020/02/10,09:55:00,229.73,229.82,229.71,229.82,62381
2020/02/10,09:56:00,229.82,229.89,229.68,229.73,102484
2020/02/10,09:57:00,229.71,229.96,229.71,229.91,67594
2020/02/10,09:58:00,229.91,229.99,229.88,229.95,143854
2020/02/10,09:59:00,229.95,230.09,229.95,230.08,95478
2020/02/10,10:00:00,230.07,230.08,230.01,230.08,59831
2020/02/10,10:01:00,230.07,230.20,230.07,230.14,144965
2020/02/10,10:02:00,230.14,230.15,230.03,230.06,57648
2020/02/10,10:03:00,230.06,230.12,230.00,230.03,44112
2020/02/10,10:04:00,230.03,230.13,230.03,230.11,55900
2020/02/10,10:05:00,230.09,230.11,229.99,230.00,51735
2020/02/10,10:06:00,230.00,230.13,230.00,230.08,84280
2020/02/10,10:07:00,230.10,230.16,230.06,230.11,39570
2020/02/10,10:08:00,230.11,230.17,230.08,230.10,21838
2020/02/10,10:09:00,230.10,230.13,230.01,230.03,45695
2020/02/10,10:10:00,230.02,230.25,230.00,230.20,76864
2020/02/10,10:11:00,230.22,230.24,230.14,230.19,309608
2020/02/10,10:12:00,230.19,230.23,230.17,230.21,35591
2020/02/10,10:13:00,230.21,230.22,230.05,230.09,29372
2020/02/10,10:14:00,230.09,230.12,230.05,230.08,43868
2020/02/10,10:15:00,230.08,230.08,229.99,230.02,53815
2020/02/10,10:16:00,230.02,230.13,230.02,230.09,55152
2020/02/10,10:17:00,230.08,230.16,230.06,230.14,26864
2020/02/10,10:18:00,230.17,230.28,230.16,230.28,59255
2020/02/10,10:19:00,230.28,230.35,230.23,230.35,100852
2020/02/10,10:20:00,230.34,230.41,230.33,230.41,109600
2020/02/10,10:21:00,230.40,230.42,230.28,230.33,61305
2020/02/10,10:22:00,230.32,230.36,230.23,230.35,50153
2020/02/10,10:23:00,230.35,230.43,230.34,230.38,85533
2020/02/10,10:24:00,230.38,230.39,230.25,230.25,45004
2020/02/10,10:25:00,230.25,230.34,230.24,230.30,32513
2020/02/10,10:26:00,230.30,230.36,230.28,230.28,36277
2020/02/10,10:27:00,230.28,230.33,230.26,230.30,26370
2020/02/10,10:28:00,230.30,230.38,230.30,230.37,20264
2020/02/10,10:29:00,230.37,230.37,230.24,230.29,25102
2020/02/10,10:30:00,230.30,230.41,230.30,230.40,28413
2020/02/10,10:31:00,230.40,230.45,230.37,230.43,32643
2020/02/10,10:32:00,230.43,230.43,230.29,230.35,28802
2020/02/10,10:33:00,230.36,230.47,230.36,230.43,30264
2020/02/10,10:34:00,230.43,230.47,230.39,230.42,27293
2020/02/10,10:35:00,230.44,230.53,230.44,230.49,68659
2020/02/10,10:36:00,230.50,230.55,230.47,230.48,45724
2020/02/10,10:37:00,230.48,230.54,230.47,230.51,38925
2020/02/10,10:38:00,230.51,230.61,230.51,230.58,61401
2020/02/10,10:39:00,230.58,230.80,230.58,230.79,101159
2020/02/10,10:40:00,230.79,230.82,230.73,230.74,80438
2020/02/10,10:41:00,230.74,230.75,230.58,230.62,88710
2020/02/10,10:42:00,230.62,230.64,230.57,230.62,41146
2020/02/10,10:43:00,230.62,230.67,230.60,230.65,45473
2020/02/10,10:44:00,230.65,230.66,230.54,230.55,36887
2020/02/10,10:45:00,230.55,230.59,230.51,230.56,81720
2020/02/10,10:46:00,230.56,230.62,230.56,230.59,25939
2020/02/10,10:47:00,230.59,230.66,230.58,230.60,31155
2020/02/10,10:48:00,230.61,230.62,230.57,230.57,14982
2020/02/10,10:49:00,230.57,230.63,230.56,230.59,36677
2020/02/10,10:50:00,230.59,230.68,230.58,230.66,22066
2020/02/10,10:51:00,230.66,230.72,230.56,230.58,32581
2020/02/10,10:52:00,230.58,230.58,230.44,230.45,38216
2020/02/10,10:53:00,230.45,230.50,230.41,230.44,64366
2020/02/10,10:54:00,230.45,230.52,230.42,230.52,32199
2020/02/10,10:55:00,230.51,230.52,230.43,230.43,30274
2020/02/10,10:56:00,230.43,230.46,230.39,230.41,34401
2020/02/10,10:57:00,230.41,230.41,230.31,230.38,40676
2020/02/10,10:58:00,230.38,230.39,230.30,230.32,34828
2020/02/10,10:59:00,230.32,230.34,230.30,230.32,36181
2020/02/10,11:00:00,230.32,230.36,230.30,230.33,32532
2020/02/10,11:01:00,230.33,230.40,230.33,230.35,16341
2020/02/10,11:02:00,230.35,230.42,230.33,230.33,22776
2020/02/10,11:03:00,230.35,230.46,230.35,230.41,33814
2020/02/10,11:04:00,230.41,230.51,230.38,230.38,54337
2020/02/10,11:05:00,230.39,230.42,230.35,230.42,33818
2020/02/10,11:06:00,230.43,230.52,230.43,230.49,40979
2020/02/10,11:07:00,230.49,230.56,230.42,230.43,30111
2020/02/10,11:08:00,230.43,230.48,230.39,230.39,15927
2020/02/10,11:09:00,230.39,230.46,230.39,230.41,10244
2020/02/10,11:10:00,230.41,230.47,230.40,230.41,8609
2020/02/10,11:11:00,230.43,230.46,230.42,230.45,5652
2020/02/10,11:12:00,230.44,230.45,230.32,230.33,223030
2020/02/10,11:13:00,230.32,230.34,230.30,230.31,27903
2020/02/10,11:14:00,230.32,230.34,230.25,230.26,19237
2020/02/10,11:15:00,230.26,230.33,230.23,230.32,28413
2020/02/10,11:16:00,230.32,230.35,230.27,230.28,32481
2020/02/10,11:17:00,230.28,230.33,230.26,230.33,13757
2020/02/10,11:18:00,230.33,230.35,230.31,230.34,42688
2020/02/10,11:19:00,230.34,230.38,230.32,230.32,9782
2020/02/10,11:20:00,230.32,230.35,230.29,230.35,15743
2020/02/10,11:21:00,230.35,230.42,230.35,230.41,21048
2020/02/10,11:22:00,230.42,230.42,230.38,230.40,10766
2020/02/10,11:23:00,230.40,230.45,230.38,230.45,25391
2020/02/10,11:24:00,230.45,230.47,230.40,230.46,28177
2020/02/10,11:25:00,230.46,230.53,230.44,230.53,23130
2020/02/10,11:26:00,230.53,230.61,230.53,230.57,30977
2020/02/10,11:27:00,230.57,230.59,230.51,230.58,16611
2020/02/10,11:28:00,230.58,230.67,230.58,230.65,27241
2020/02/10,11:29:00,230.65,230.68,230.63,230.68,38909
2020/02/10,11:30:00,230.67,230.68,230.63,230.65,16319
2020/02/10,11:31:00,230.66,230.69,230.65,230.68,21088
2020/02/10,11:32:00,230.70,230.76,230.69,230.71,65821
2020/02/10,11:33:00,230.71,230.72,230.65,230.67,86852
2020/02/10,11:34:00,230.67,230.70,230.64,230.67,75271
2020/02/10,11:35:00,230.67,230.74,230.61,230.61,85122
2020/02/10,11:36:00,230.61,230.64,230.57,230.61,51960
2020/02/10,11:37:00,230.61,230.75,230.61,230.74,42366
2020/02/10,11:38:00,230.74,230.81,230.73,230.78,27358
2020/02/10,11:39:00,230.77,230.78,230.73,230.76,24564
2020/02/10,11:40:00,230.76,230.77,230.72,230.74,21863
2020/02/10,11:41:00,230.74,230.75,230.70,230.71,21704
2020/02/10,11:42:00,230.72,230.75,230.68,230.68,23101
2020/02/10,11:43:00,230.68,230.78,230.68,230.77,17822
2020/02/10,11:44:00,230.76,230.79,230.71,230.71,21908
2020/02/10,11:45:00,230.71,230.76,230.65,230.66,29187
2020/02/10,11:46:00,230.66,230.77,230.66,230.76,19746
2020/02/10,11:47:00,230.76,230.94,230.76,230.92,75097
2020/02/10,11:48:00,230.92,230.94,230.90,230.92,46123
2020/02/10,11:49:00,230.93,230.98,230.92,230.95,33876
2020/02/10,11:50:00,230.95,230.95,230.84,230.86,39198
2020/02/10,11:51:00,230.86,230.87,230.75,230.80,29284
2020/02/10,11:52:00,230.80,230.82,230.76,230.77,16301
2020/02/10,11:53:00,230.77,230.78,230.72,230.73,29062
2020/02/10,11:54:00,230.74,230.75,230.68,230.70,35558
2020/02/10,11:55:00,230.70,230.74,230.61,230.63,26239
2020/02/10,11:56:00,230.63,230.69,230.63,230.69,44288
2020/02/10,11:57:00,230.69,230.74,230.69,230.73,16084
2020/02/10,11:58:00,230.73,230.75,230.70,230.70,39996
2020/02/10,11:59:00,230.70,230.75,230.70,230.75,10264
2020/02/10,12:00:00,230.75,230.78,230.72,230.77,8382
2020/02/10,12:01:00,230.77,230.77,230.72,230.75,18041
2020/02/10,12:02:00,230.75,230.75,230.68,230.69,23585
2020/02/10,12:03:00,230.69,230.74,230.69,230.72,16353
2020/02/10,12:04:00,230.72,230.75,230.65,230.67,14684
2020/02/10,12:05:00,230.69,230.69,230.51,230.53,54170
2020/02/10,12:06:00,230.53,230.56,230.48,230.49,25188
2020/02/10,12:07:00,230.49,230.51,230.47,230.50,29981
2020/02/10,12:08:00,230.50,230.58,230.50,230.57,24183
2020/02/10,12:09:00,230.57,230.61,230.55,230.57,5516
2020/02/10,12:10:00,230.57,230.59,230.54,230.56,7188
2020/02/10,12:11:00,230.56,230.59,230.54,230.59,4047
2020/02/10,12:12:00,230.59,230.64,230.56,230.63,12848
2020/02/10,12:13:00,230.63,230.66,230.60,230.63,8791
2020/02/10,12:14:00,230.63,230.65,230.62,230.64,13580
2020/02/10,12:15:00,230.65,230.65,230.63,230.63,6155
2020/02/10,12:16:00,230.63,230.65,230.60,230.62,12900
2020/02/10,12:17:00,230.62,230.63,230.61,230.62,8563
2020/02/10,12:18:00,230.62,230.65,230.60,230.60,6751
2020/02/10,12:19:00,230.60,230.63,230.53,230.53,41452
2020/02/10,12:20:00,230.53,230.56,230.51,230.56,36990
2020/02/10,12:21:00,230.56,230.56,230.50,230.52,28590
2020/02/10,12:22:00,230.52,230.53,230.47,230.48,57666
2020/02/10,12:23:00,230.48,230.48,230.40,230.44,17586
2020/02/10,12:24:00,230.44,230.48,230.42,230.43,7930
2020/02/10,12:25:00,230.43,230.47,230.40,230.44,16097
2020/02/10,12:26:00,230.44,230.45,230.42,230.45,13655
2020/02/10,12:27:00,230.45,230.47,230.42,230.44,7052
2020/02/10,12:28:00,230.44,230.44,230.36,230.39,35992
2020/02/10,12:29:00,230.40,230.45,230.40,230.43,15602
2020/02/10,12:30:00,230.43,230.50,230.43,230.46,29039
2020/02/10,12:31:00,230.46,230.51,230.45,230.47,20790
2020/02/10,12:32:00,230.47,230.55,230.47,230.55,34200
2020/02/10,12:33:00,230.55,230.55,230.51,230.51,23441
2020/02/10,12:34:00,230.51,230.55,230.51,230.52,15453
2020/02/10,12:35:00,230.52,230.52,230.38,230.38,21087
2020/02/10,12:36:00,230.37,230.41,230.36,230.37,14908
2020/02/10,12:37:00,230.36,230.36,230.29,230.32,21266
2020/02/10,12:38:00,230.33,230.33,230.29,230.33,22222
2020/02/10,12:39:00,230.33,230.34,230.28,230.34,17980
2020/02/10,12:40:00,230.34,230.46,230.34,230.44,9361
2020/02/10,12:41:00,230.44,230.51,230.44,230.50,19824
2020/02/10,12:42:00,230.50,230.53,230.46,230.53,11900
2020/02/10,12:43:00,230.53,230.55,230.50,230.52,12138
2020/02/10,12:44:00,230.54,230.54,230.49,230.49,29433
2020/02/10,12:45:00,230.51,230.52,230.51,230.52,15038
2020/02/10,12:46:00,230.52,230.58,230.52,230.57,15877
2020/02/10,12:47:00,230.57,230.60,230.57,230.58,23830
2020/02/10,12:48:00,230.58,230.60,230.58,230.59,6508
2020/02/10,12:49:00,230.59,230.61,230.54,230.54,16079
2020/02/10,12:50:00,230.54,230.55,230.47,230.49,17941
2020/02/10,12:51:00,230.49,230.49,230.40,230.42,18380
2020/02/10,12:52:00,230.42,230.48,230.42,230.47,13228
2020/02/10,12:53:00,230.46,230.48,230.45,230.45,4394
2020/02/10,12:54:00,230.45,230.47,230.39,230.43,8241
2020/02/10,12:55:00,230.43,230.51,230.40,230.51,18469
2020/02/10,12:56:00,230.50,230.57,230.49,230.55,11282
2020/02/10,12:57:00,230.54,230.56,230.52,230.54,8429
2020/02/10,12:58:00,230.54,230.55,230.51,230.51,8455
2020/02/10,12:59:00,230.51,230.53,230.51,230.51,9161
2020/02/10,13:00:00,230.51,230.53,230.50,230.50,3356
2020/02/10,13:01:00,230.50,230.56,230.50,230.55,9584
2020/02/10,13:02:00,230.56,230.56,230.53,230.53,5219
2020/02/10,13:03:00,230.54,230.55,230.52,230.54,6501
2020/02/10,13:04:00,230.54,230.54,230.49,230.54,7456
2020/02/10,13:05:00,230.54,230.60,230.53,230.58,210706
2020/02/10,13:06:00,230.58,230.59,230.55,230.55,9998
2020/02/10,13:07:00,230.55,230.56,230.53,230.54,6816
2020/02/10,13:08:00,230.54,230.55,230.47,230.50,8215
2020/02/10,13:09:00,230.50,230.55,230.50,230.52,10277
2020/02/10,13:10:00,230.52,230.60,230.48,230.59,4056
2020/02/10,13:11:00,230.59,230.64,230.59,230.62,10709
2020/02/10,13:12:00,230.63,230.68,230.63,230.68,28299
2020/02/10,13:13:00,230.68,230.70,230.67,230.69,9334
2020/02/10,13:14:00,230.69,230.69,230.64,230.67,216069
2020/02/10,13:15:00,230.65,230.68,230.65,230.68,16483
2020/02/10,13:16:00,230.68,230.70,230.66,230.70,11868
2020/02/10,13:17:00,230.70,230.75,230.70,230.74,41793
2020/02/10,13:18:00,230.73,230.73,230.69,230.69,17066
2020/02/10,13:19:00,230.69,230.74,230.69,230.73,9032
2020/02/10,13:20:00,230.72,230.72,230.70,230.72,27162
2020/02/10,13:21:00,230.72,230.72,230.68,230.69,7860
2020/02/10,13:22:00,230.69,230.71,230.69,230.71,4207
2020/02/10,13:23:00,230.71,230.77,230.71,230.74,23114
2020/02/10,13:24:00,230.74,230.74,230.68,230.69,6161
2020/02/10,13:25:00,230.69,230.74,230.69,230.71,18788
2020/02/10,13:26:00,230.72,230.73,230.70,230.73,11023
2020/02/10,13:27:00,230.73,230.75,230.71,230.74,15167
2020/02/10,13:28:00,230.74,230.78,230.70,230.71,17200
2020/02/10,13:29:00,230.71,230.71,230.66,230.67,14304
2020/02/10,13:30:00,230.67,230.69,230.65,230.68,26671
2020/02/10,13:31:00,230.67,230.73,230.67,230.73,9500
2020/02/10,13:32:00,230.73,230.75,230.73,230.75,3049
2020/02/10,13:33:00,230.75,230.78,230.75,230.78,9994
2020/02/10,13:34:00,230.78,230.82,230.77,230.81,27221
2020/02/10,13:35:00,230.81,230.81,230.78,230.80,9649
2020/02/10,13:36:00,230.80,230.82,230.77,230.79,11981
2020/02/10,13:37:00,230.78,230.80,230.78,230.78,10038
2020/02/10,13:38:00,230.78,230.78,230.72,230.72,10561
2020/02/10,13:39:00,230.72,230.77,230.72,230.74,5469
2020/02/10,13:40:00,230.74,230.77,230.74,230.76,9858
2020/02/10,13:41:00,230.77,230.78,230.74,230.75,7257
2020/02/10,13:42:00,230.75,230.81,230.75,230.80,14229
2020/02/10,13:43:00,230.79,230.80,230.75,230.75,426447
2020/02/10,13:44:00,230.74,230.75,230.70,230.74,12690
2020/02/10,13:45:00,230.73,230.73,230.67,230.73,22385
2020/02/10,13:46:00,230.73,230.76,230.64,230.65,17287
2020/02/10,13:47:00,230.65,230.65,230.60,230.62,29630
2020/02/10,13:48:00,230.62,230.69,230.62,230.67,6499
2020/02/10,13:49:00,230.66,230.75,230.66,230.73,6004
2020/02/10,13:50:00,230.73,230.74,230.71,230.73,3894
2020/02/10,13:51:00,230.72,230.75,230.72,230.72,2274
2020/02/10,13:52:00,230.72,230.80,230.72,230.79,34413
2020/02/10,13:53:00,230.79,230.79,230.74,230.76,12039
2020/02/10,13:54:00,230.76,230.76,230.71,230.71,9842
2020/02/10,13:55:00,230.71,230.75,230.71,230.72,10997
2020/02/10,13:56:00,230.72,230.74,230.71,230.73,2550
2020/02/10,13:57:00,230.73,230.77,230.69,230.77,85835
2020/02/10,13:58:00,230.77,230.78,230.75,230.76,13457
2020/02/10,13:59:00,230.76,230.76,230.67,230.71,10476
2020/02/10,14:00:00,230.71,230.72,230.65,230.65,5650
2020/02/10,14:01:00,230.66,230.66,230.61,230.62,24936
2020/02/10,14:02:00,230.62,230.65,230.61,230.62,4499
2020/02/10,14:03:00,230.62,230.64,230.59,230.59,31339
2020/02/10,14:04:00,230.59,230.60,230.51,230.55,37870
2020/02/10,14:05:00,230.55,230.60,230.51,230.59,46811
2020/02/10,14:06:00,230.59,230.62,230.59,230.60,4616
2020/02/10,14:07:00,230.60,230.65,230.59,230.64,361171
2020/02/10,14:08:00,230.64,230.69,230.62,230.66,49606
2020/02/10,14:09:00,230.66,230.68,230.65,230.67,39019
2020/02/10,14:10:00,230.67,230.68,230.62,230.64,29565
2020/02/10,14:11:00,230.64,230.69,230.64,230.69,34562
2020/02/10,14:12:00,230.69,230.71,230.67,230.67,46392
2020/02/10,14:13:00,230.68,230.68,230.66,230.67,5689
2020/02/10,14:14:00,230.67,230.68,230.66,230.68,4769
2020/02/10,14:15:00,230.68,230.68,230.66,230.66,9750
2020/02/10,14:16:00,230.66,230.72,230.66,230.71,24505
2020/02/10,14:17:00,230.71,230.76,230.71,230.76,16640
2020/02/10,14:18:00,230.76,230.78,230.75,230.77,17106
2020/02/10,14:19:00,230.77,230.80,230.75,230.77,8690
2020/02/10,14:20:00,230.77,230.78,230.74,230.76,10363
2020/02/10,14:21:00,230.76,230.79,230.74,230.76,8523
2020/02/10,14:22:00,230.76,230.80,230.76,230.80,26902
2020/02/10,14:23:00,230.80,230.81,230.78,230.78,7637
2020/02/10,14:24:00,230.78,230.80,230.77,230.79,24302
2020/02/10,14:25:00,230.79,230.82,230.79,230.82,6711
2020/02/10,14:26:00,230.82,230.83,230.78,230.80,14076
2020/02/10,14:27:00,230.78,230.80,230.74,230.76,22521
2020/02/10,14:28:00,230.75,230.79,230.75,230.79,14077
2020/02/10,14:29:00,230.79,230.81,230.77,230.81,7467
2020/02/10,14:30:00,230.81,230.85,230.81,230.83,17556
2020/02/10,14:31:00,230.83,230.83,230.80,230.80,7936
2020/02/10,14:32:00,230.80,230.82,230.80,230.80,6646
2020/02/10,14:33:00,230.81,230.81,230.79,230.80,7894
2020/02/10,14:34:00,230.80,230.84,230.80,230.82,6476
2020/02/10,14:35:00,230.83,230.91,230.81,230.90,49266
2020/02/10,14:36:00,230.90,230.91,230.87,230.87,27596
2020/02/10,14:37:00,230.87,230.88,230.82,230.82,32581
2020/02/10,14:38:00,230.82,230.83,230.79,230.81,9499
2020/02/10,14:39:00,230.81,230.81,230.78,230.78,7024
2020/02/10,14:40:00,230.79,230.81,230.77,230.81,11041
2020/02/10,14:41:00,230.81,230.81,230.78,230.80,6951
2020/02/10,14:42:00,230.80,230.85,230.79,230.84,6941
2020/02/10,14:43:00,230.84,230.86,230.82,230.85,6198
2020/02/10,14:44:00,230.85,230.86,230.83,230.86,29004
2020/02/10,14:45:00,230.86,230.89,230.86,230.87,10658
2020/02/10,14:46:00,230.87,230.88,230.85,230.85,7872
2020/02/10,14:47:00,230.85,230.89,230.84,230.89,24064
2020/02/10,14:48:00,230.89,230.94,230.89,230.93,22899
2020/02/10,14:49:00,230.93,230.95,230.93,230.94,19120
2020/02/10,14:50:00,230.94,230.97,230.93,230.96,49352
2020/02/10,14:51:00,230.96,231.03,230.95,231.02,82581
2020/02/10,14:52:00,231.01,231.02,230.98,230.99,475788
2020/02/10,14:53:00,230.99,231.01,230.96,230.99,33284
2020/02/10,14:54:00,230.99,231.03,230.98,231.03,32116
2020/02/10,14:55:00,231.03,231.04,231.01,231.03,10354
2020/02/10,14:56:00,231.03,231.04,231.02,231.03,92078
2020/02/10,14:57:00,231.03,231.07,231.02,231.05,30927
2020/02/10,14:58:00,231.05,231.10,231.04,231.10,27421
2020/02/10,14:59:00,231.09,231.10,231.05,231.10,106482
2020/02/10,15:00:00,231.10,231.19,231.10,231.15,56424
2020/02/10,15:01:00,231.15,231.24,231.13,231.23,92247
2020/02/10,15:02:00,231.24,231.26,231.21,231.22,48875
2020/02/10,15:03:00,231.22,231.27,231.21,231.27,31846
2020/02/10,15:04:00,231.27,231.30,231.26,231.29,20388
2020/02/10,15:05:00,231.29,231.31,231.25,231.25,82221
2020/02/10,15:06:00,231.26,231.28,231.24,231.24,41289
2020/02/10,15:07:00,231.25,231.28,231.25,231.27,33904
2020/02/10,15:08:00,231.27,231.31,231.26,231.30,15355
2020/02/10,15:09:00,231.30,231.33,231.29,231.30,116047
2020/02/10,15:10:00,231.30,231.37,231.30,231.33,24512
2020/02/10,15:11:00,231.33,231.45,231.33,231.42,66868
2020/02/10,15:12:00,231.43,231.53,231.41,231.52,55058
2020/02/10,15:13:00,231.52,231.54,231.44,231.44,32658
2020/02/10,15:14:00,231.44,231.44,231.39,231.43,61516
2020/02/10,15:15:00,231.43,231.43,231.36,231.38,29125
2020/02/10,15:16:00,231.38,231.44,231.38,231.39,28903
2020/02/10,15:17:00,231.39,231.43,231.39,231.41,27547
2020/02/10,15:18:00,231.41,231.42,231.37,231.41,17387
2020/02/10,15:19:00,231.41,231.41,231.32,231.34,52685
2020/02/10,15:20:00,231.34,231.38,231.33,231.37,39515
2020/02/10,15:21:00,231.37,231.39,231.35,231.39,43943
2020/02/10,15:22:00,231.40,231.46,231.39,231.43,48486
2020/02/10,15:23:00,231.43,231.45,231.43,231.44,31657
2020/02/10,15:24:00,231.44,231.47,231.43,231.44,61813
2020/02/10,15:25:00,231.44,231.45,231.39,231.41,46983
2020/02/10,15:26:00,231.41,231.46,231.41,231.45,435477
2020/02/10,15:27:00,231.45,231.49,231.45,231.49,13249
2020/02/10,15:28:00,231.49,231.52,231.49,231.52,69693
2020/02/10,15:29:00,231.52,231.58,231.52,231.54,54867
2020/02/10,15:30:00,231.54,231.57,231.50,231.55,51821
2020/02/10,15:31:00,231.55,231.59,231.50,231.50,39133
2020/02/10,15:32:00,231.50,231.50,231.35,231.39,57611
2020/02/10,15:33:00,231.39,231.48,231.36,231.46,79385
2020/02/10,15:34:00,231.46,231.49,231.41,231.49,405735
2020/02/10,15:35:00,231.50,231.51,231.47,231.49,13956
2020/02/10,15:36:00,231.49,231.51,231.45,231.45,28076
2020/02/10,15:37:00,231.44,231.47,231.40,231.40,33725
2020/02/10,15:38:00,231.41,231.52,231.40,231.52,30776
2020/02/10,15:39:00,231.52,231.55,231.49,231.55,23564
2020/02/10,15:40:00,231.55,231.55,231.48,231.49,388896
2020/02/10,15:41:00,231.48,231.51,231.47,231.47,18286
2020/02/10,15:42:00,231.48,231.53,231.47,231.49,20549
2020/02/10,15:43:00,231.50,231.56,231.50,231.54,151442
2020/02/10,15:44:00,231.54,231.58,231.51,231.58,97870
2020/02/10,15:45:00,231.58,231.58,231.52,231.52,42340
2020/02/10,15:46:00,231.52,231.54,231.45,231.46,77571
2020/02/10,15:47:00,231.46,231.52,231.44,231.44,79452
2020/02/10,15:48:00,231.44,231.51,231.43,231.43,45100
2020/02/10,15:49:00,231.43,231.51,231.43,231.49,45622
2020/02/10,15:50:00,231.49,231.61,231.48,231.48,71236
2020/02/10,15:51:00,231.47,231.58,231.41,231.45,174976
2020/02/10,15:52:00,231.46,231.47,231.39,231.43,84312
2020/02/10,15:53:00,231.43,231.56,231.43,231.55,50530
2020/02/10,15:54:00,231.56,231.59,231.50,231.58,90567
2020/02/10,15:55:00,231.58,231.79,231.53,231.77,146573
2020/02/10,15:56:00,231.77,231.80,231.70,231.79,123588
2020/02/10,15:57:00,231.79,231.85,231.77,231.84,126748
2020/02/10,15:58:00,231.84,231.88,231.79,231.83,229915
2020/02/10,15:59:00,231.83,231.87,231.82,231.86,126970
2020/02/10,16:00:00,231.86,231.98,231.85,231.97,483739
2020/02/11,09:31:00,233.21,233.34,233.10,233.24,137480
2020/02/11,09:32:00,233.23,233.23,232.87,232.91,213097
2020/02/11,09:33:00,232.91,233.07,232.86,233.01,111914
2020/02/11,09:34:00,233.02,233.15,232.91,232.95,175720
2020/02/11,09:35:00,232.95,232.96,232.66,232.66,217170
2020/02/11,09:36:00,232.66,232.83,232.63,232.63,180162
2020/02/11,09:37:00,232.62,232.67,232.53,232.60,105668
2020/02/11,09:38:00,232.59,232.63,232.43,232.51,105332
2020/02/11,09:39:00,232.51,232.51,232.36,232.40,140708
2020/02/11,09:40:00,232.41,232.46,232.34,232.41,125636
2020/02/11,09:41:00,232.40,232.52,232.30,232.41,118025
2020/02/11,09:42:00,232.41,232.61,232.40,232.61,120340
2020/02/11,09:43:00,232.62,232.79,232.61,232.77,93813
2020/02/11,09:44:00,232.77,232.85,232.71,232.85,74512
2020/02/11,09:45:00,232.85,232.97,232.81,232.97,79154
2020/02/11,09:46:00,232.98,232.98,232.89,232.89,111973
2020/02/11,09:47:00,232.91,233.03,232.90,233.02,120595
2020/02/11,09:48:00,233.02,233.04,232.90,232.95,63531
2020/02/11,09:49:00,232.95,233.01,232.92,232.95,87450
2020/02/11,09:50:00,232.95,233.12,232.95,233.10,77330
2020/02/11,09:51:00,233.10,233.13,233.00,233.03,74456
2020/02/11,09:52:00,233.03,233.11,232.96,233.01,119097
2020/02/11,09:53:00,233.01,233.04,232.92,233.02,53031
2020/02/11,09:54:00,233.02,233.10,233.01,233.03,57919
2020/02/11,09:55:00,233.03,233.08,232.97,233.01,69353
2020/02/11,09:56:00,233.01,233.06,232.95,233.04,33569
2020/02/11,09:57:00,233.04,233.07,232.86,232.87,68328
2020/02/11,09:58:00,232.86,232.94,232.77,232.92,90171
2020/02/11,09:59:00,232.92,232.98,232.79,232.80,62122
2020/02/11,10:00:00,232.81,232.83,232.75,232.77,85799
2020/02/11,10:01:00,232.77,233.04,232.77,233.04,57153
2020/02/11,10:02:00,233.05,233.22,233.00,233.18,120222
2020/02/11,10:03:00,233.19,233.30,233.19,233.25,147038
2020/02/11,10:04:00,233.24,233.30,233.22,233.25,70593
2020/02/11,10:05:00,233.25,233.29,233.14,233.15,73249
2020/02/11,10:06:00,233.15,233.25,233.14,233.24,163116
2020/02/11,10:07:00,233.24,233.28,233.20,233.25,56594
2020/02/11,10:08:00,233.26,233.33,233.24,233.33,65661
2020/02/11,10:09:00,233.33,233.38,233.32,233.37,73584
2020/02/11,10:10:00,233.38,233.38,233.31,233.31,47325
2020/02/11,10:11:00,233.31,233.34,233.25,233.29,64202
2020/02/11,10:12:00,233.29,233.37,233.26,233.34,130192
2020/02/11,10:13:00,233.34,233.35,233.25,233.28,65700
2020/02/11,10:14:00,233.28,233.38,233.28,233.34,81737
2020/02/11,10:15:00,233.34,233.52,233.34,233.51,111921
2020/02/11,10:16:00,233.51,233.60,233.50,233.59,88242
2020/02/11,10:17:00,233.58,233.60,233.51,233.54,60926
2020/02/11,10:18:00,233.54,233.64,233.54,233.57,140325
2020/02/11,10:19:00,233.57,233.60,233.46,233.47,153876
2020/02/11,10:20:00,233.47,233.53,233.43,233.53,57042
2020/02/11,10:21:00,233.53,233.63,233.53,233.62,236011
2020/02/11,10:22:00,233.62,233.65,233.60,233.63,109255
2020/02/11,10:23:00,233.63,233.65,233.55,233.55,91107
2020/02/11,10:24:00,233.55,233.55,233.45,233.46,134718
2020/02/11,10:25:00,233.46,233.52,233.46,233.47,56553
2020/02/11,10:26:00,233.48,233.59,233.47,233.58,77282
2020/02/11,10:27:00,233.57,233.63,233.56,233.63,74960
2020/02/11,10:28:00,233.63,233.63,233.58,233.63,40830
2020/02/11,10:29:00,233.63,233.70,233.60,233.64,65719
2020/02/11,10:30:00,233.64,233.73,233.64,233.69,274206
2020/02/11,10:31:00,233.69,233.80,233.69,233.79,86088
2020/02/11,10:32:00,233.80,233.89,233.80,233.89,93269
2020/02/11,10:33:00,233.89,233.93,233.79,233.80,298059
2020/02/11,10:34:00,233.80,233.85,233.78,233.79,118593
2020/02/11,10:35:00,233.79,233.81,233.72,233.73,87253
2020/02/11,10:36:00,233.72,233.74,233.66,233.70,77188
2020/02/11,10:37:00,233.70,233.73,233.68,233.69,38626
2020/02/11,10:38:00,233.69,233.69,233.60,233.66,89188
2020/02/11,10:39:00,233.66,233.79,233.66,233.74,61848
2020/02/11,10:40:00,233.74,233.78,233.74,233.77,31231
2020/02/11,10:41:00,233.77,234.02,233.77,234.02,112882
2020/02/11,10:42:00,234.02,234.02,233.87,233.87,50301
2020/02/11,10:43:00,233.87,233.97,233.87,233.94,27677
2020/02/11,10:44:00,233.93,233.96,233.86,233.87,68378
2020/02/11,10:45:00,233.87,233.90,233.84,233.89,29025
2020/02/11,10:46:00,233.89,233.90,233.79,233.81,49811
2020/02/11,10:47:00,233.81,233.86,233.80,233.80,32738
2020/02/11,10:48:00,233.80,233.81,233.68,233.71,66033
2020/02/11,10:49:00,233.71,233.76,233.68,233.76,55121
2020/02/11,10:50:00,233.78,233.85,233.76,233.85,44780
2020/02/11,10:51:00,233.85,233.90,233.78,233.88,37624
2020/02/11,10:52:00,233.89,233.91,233.86,233.87,46015
2020/02/11,10:53:00,233.87,233.87,233.76,233.77,39297
2020/02/11,10:54:00,233.76,233.78,233.70,233.72,71639
2020/02/11,10:55:00,233.74,233.76,233.69,233.74,61858
2020/02/11,10:56:00,233.74,233.77,233.71,233.76,89276
2020/02/11,10:57:00,233.76,233.81,233.73,233.74,54260
2020/02/11,10:58:00,233.74,233.77,233.66,233.66,56290
2020/02/11,10:59:00,233.66,233.71,233.63,233.71,49790
2020/02/11,11:00:00,233.71,233.82,233.66,233.78,83128
2020/02/11,11:01:00,233.75,233.80,233.75,233.79,25362
2020/02/11,11:02:00,233.79,233.91,233.79,233.87,118023
2020/02/11,11:03:00,233.87,233.91,233.82,233.91,23077
2020/02/11,11:04:00,233.91,233.91,233.79,233.84,242735
2020/02/11,11:05:00,233.84,233.88,233.76,233.76,25939
2020/02/11,11:06:00,233.77,233.83,233.74,233.77,36061
2020/02/11,11:07:00,233.77,233.86,233.72,233.84,45873
2020/02/11,11:08:00,233.84,233.84,233.75,233.80,32783
2020/02/11,11:09:00,233.80,233.85,233.77,233.85,61655
2020/02/11,11:10:00,233.85,233.87,233.80,233.82,39713
2020/02/11,11:11:00,233.82,233.94,233.75,233.75,55682
2020/02/11,11:12:00,233.75,233.79,233.70,233.73,110427
2020/02/11,11:13:00,233.72,233.79,233.70,233.74,43894
2020/02/11,11:14:00,233.74,233.80,233.73,233.78,31518
2020/02/11,11:15:00,233.78,233.83,233.72,233.74,43362
2020/02/11,11:16:00,233.74,233.79,233.72,233.75,33500
2020/02/11,11:17:00,233.73,233.74,233.69,233.74,48975
2020/02/11,11:18:00,233.74,233.88,233.71,233.87,43765
2020/02/11,11:19:00,233.87,233.98,233.87,233.94,50099
2020/02/11,11:20:00,233.93,233.98,233.89,233.93,15162
2020/02/11,11:21:00,233.93,233.94,233.85,233.86,31990
2020/02/11,11:22:00,233.86,233.88,233.79,233.80,227232
2020/02/11,11:23:00,233.80,233.80,233.69,233.70,31482
2020/02/11,11:24:00,233.70,233.75,233.69,233.74,14246
2020/02/11,11:25:00,233.74,233.75,233.63,233.70,30195
2020/02/11,11:26:00,233.70,233.75,233.65,233.67,32541
2020/02/11,11:27:00,233.67,233.75,233.67,233.75,10279
2020/02/11,11:28:00,233.75,233.76,233.71,233.74,26100
2020/02/11,11:29:00,233.74,233.75,233.65,233.67,17235
2020/02/11,11:30:00,233.67,233.68,233.65,233.66,14586
2020/02/11,11:31:00,233.66,233.69,233.61,233.62,45903
2020/02/11,11:32:00,233.62,233.62,233.39,233.45,290170
2020/02/11,11:33:00,233.46,233.46,233.36,233.41,87264
2020/02/11,11:34:00,233.41,233.45,233.25,233.26,151155
2020/02/11,11:35:00,233.26,233.30,233.20,233.25,142085
2020/02/11,11:36:00,233.25,233.36,233.21,233.30,108230
2020/02/11,11:37:00,233.29,233.29,233.12,233.13,118964
2020/02/11,11:38:00,233.14,233.15,233.01,233.02,119387
2020/02/11,11:39:00,233.02,233.02,232.81,232.82,142230
2020/02/11,11:40:00,232.82,232.90,232.75,232.86,142595
2020/02/11,11:41:00,232.86,232.89,232.71,232.74,96775
2020/02/11,11:42:00,232.74,232.85,232.65,232.67,110889
2020/02/11,11:43:00,232.66,232.95,232.66,232.94,111472
2020/02/11,11:44:00,232.93,233.10,232.93,233.03,630220
2020/02/11,11:45:00,233.03,233.13,233.02,233.10,336225
2020/02/11,11:46:00,233.09,233.09,232.94,232.97,90609
2020/02/11,11:47:00,232.97,233.01,232.94,232.99,83752
2020/02/11,11:48:00,232.99,233.06,232.96,233.06,67515
2020/02/11,11:49:00,233.06,233.14,233.06,233.10,244748
2020/02/11,11:50:00,233.10,233.13,233.07,233.11,40957
2020/02/11,11:51:00,233.11,233.11,232.97,232.99,56180
2020/02/11,11:52:00,232.97,233.07,232.95,233.07,40850
2020/02/11,11:53:00,233.08,233.08,233.01,233.04,33273
2020/02/11,11:54:00,233.04,233.06,232.96,232.99,26091
2020/02/11,11:55:00,232.97,233.01,232.86,232.90,37787
2020/02/11,11:56:00,232.90,233.03,232.82,232.82,56568
2020/02/11,11:57:00,232.82,232.86,232.78,232.80,57738
2020/02/11,11:58:00,232.79,232.88,232.77,232.80,55444
2020/02/11,11:59:00,232.81,232.85,232.73,232.73,38013
2020/02/11,12:00:00,232.73,232.82,232.68,232.81,49635
2020/02/11,12:01:00,232.81,232.90,232.73,232.89,57165
2020/02/11,12:02:00,232.89,233.02,232.89,232.99,49653
2020/02/11,12:03:00,233.00,233.03,232.98,233.02,22249
2020/02/11,12:04:00,233.01,233.03,232.97,232.99,34180
2020/02/11,12:05:00,232.99,232.99,232.86,232.98,36317
2020/02/11,12:06:00,232.98,232.98,232.85,232.88,29348
2020/02/11,12:07:00,232.88,232.90,232.83,232.90,29894
2020/02/11,12:08:00,232.90,232.92,232.77,232.91,69184
2020/02/11,12:09:00,232.91,232.97,232.89,232.89,34024
2020/02/11,12:10:00,232.89,232.91,232.82,232.84,50905
2020/02/11,12:11:00,232.84,232.93,232.79,232.90,54857
2020/02/11,12:12:00,232.90,232.97,232.89,232.96,70444
2020/02/11,12:13:00,232.97,233.02,232.96,233.00,29916
2020/02/11,12:14:00,233.00,233.02,232.94,232.98,24677
2020/02/11,12:15:00,232.97,232.99,232.92,232.93,17749
2020/02/11,12:16:00,232.93,233.00,232.91,233.00,20244
2020/02/11,12:17:00,233.00,233.14,232.99,233.13,67506
2020/02/11,12:18:00,233.12,233.22,233.11,233.16,90988
2020/02/11,12:19:00,233.16,233.17,233.10,233.15,40614
2020/02/11,12:20:00,233.15,233.17,233.13,233.16,11864
2020/02/11,12:21:00,233.16,233.18,233.13,233.14,27785
2020/02/11,12:22:00,233.14,233.15,233.04,233.09,39718
2020/02/11,12:23:00,233.09,233.11,233.07,233.09,19581
2020/02/11,12:24:00,233.09,233.11,233.06,233.07,25197
2020/02/11,12:25:00,233.07,233.07,233.03,233.04,57912
2020/02/11,12:26:00,233.04,233.11,233.04,233.06,38460
2020/02/11,12:27:00,233.06,233.09,233.04,233.08,33196
2020/02/11,12:28:00,233.09,233.11,233.05,233.10,34416
2020/02/11,12:29:00,233.10,233.10,233.01,233.01,27940
2020/02/11,12:30:00,233.02,233.03,232.99,233.01,9403
2020/02/11,12:31:00,233.01,233.01,232.91,232.91,32102
2020/02/11,12:32:00,232.91,233.04,232.89,233.03,50577
2020/02/11,12:33:00,233.02,233.05,232.99,233.04,21225
2020/02/11,12:34:00,233.04,233.12,233.04,233.09,29532
2020/02/11,12:35:00,233.09,233.11,233.06,233.06,27492
2020/02/11,12:36:00,233.06,233.07,233.02,233.03,9882
2020/02/11,12:37:00,233.03,233.04,232.94,232.95,10951
2020/02/11,12:38:00,232.95,233.00,232.88,232.90,195205
2020/02/11,12:39:00,232.90,233.03,232.90,233.03,14606
2020/02/11,12:40:00,233.03,233.09,233.00,233.09,18651
2020/02/11,12:41:00,233.10,233.15,233.09,233.14,32772
2020/02/11,12:42:00,233.15,233.17,233.10,233.11,24115
2020/02/11,12:43:00,233.11,233.12,233.03,233.03,26466
2020/02/11,12:44:00,233.04,233.13,233.02,233.12,33364
2020/02/11,12:45:00,233.12,233.12,233.07,233.07,36428
2020/02/11,12:46:00,233.07,233.07,232.99,233.03,16361
2020/02/11,12:47:00,233.03,233.05,233.02,233.03,8074
2020/02/11,12:48:00,233.03,233.08,233.00,233.03,19444
2020/02/11,12:49:00,233.03,233.06,233.00,233.06,216045
2020/02/11,12:50:00,233.06,233.08,233.01,233.01,20014
2020/02/11,12:51:00,233.01,233.04,232.97,232.98,15347
2020/02/11,12:52:00,232.99,233.04,232.97,232.97,44880
2020/02/11,12:53:00,232.97,233.00,232.96,232.99,34330
2020/02/11,12:54:00,232.99,233.11,232.99,233.09,44725
2020/02/11,12:55:00,233.09,233.12,233.07,233.11,51290
2020/02/11,12:56:00,233.11,233.15,233.11,233.12,54063
2020/02/11,12:57:00,233.12,233.21,233.12,233.20,21956
2020/02/11,12:58:00,233.19,233.23,233.17,233.19,59806
2020/02/11,12:59:00,233.19,233.27,233.19,233.26,46489
2020/02/11,13:00:00,233.27,233.29,233.26,233.29,73978
2020/02/11,13:01:00,233.29,233.30,233.26,233.28,34883
2020/02/11,13:02:00,233.28,233.33,233.27,233.31,32622
2020/02/11,13:03:00,233.32,233.40,233.30,233.38,32418
2020/02/11,13:04:00,233.38,233.46,233.35,233.46,37896
2020/02/11,13:05:00,233.45,233.46,233.41,233.43,53931
2020/02/11,13:06:00,233.44,233.47,233.43,233.47,39136
2020/02/11,13:07:00,233.47,233.52,233.43,233.51,91079
2020/02/11,13:08:00,233.51,233.56,233.49,233.55,86002
2020/02/11,13:09:00,233.55,233.61,233.51,233.59,161516
2020/02/11,13:10:00,233.59,233.59,233.51,233.54,88495
2020/02/11,13:11:00,233.54,233.56,233.52,233.52,36764
2020/02/11,13:12:00,233.54,233.55,233.52,233.53,34496
2020/02/11,13:13:00,233.54,233.57,233.51,233.54,22324
2020/02/11,13:14:00,233.54,233.56,233.51,233.51,15552
2020/02/11,13:15:00,233.52,233.55,233.51,233.51,24348
2020/02/11,13:16:00,233.51,233.53,233.50,233.52,37156
2020/02/11,13:17:00,233.52,233.52,233.46,233.46,29112
2020/02/11,13:18:00,233.46,233.48,233.42,233.45,28516
2020/02/11,13:19:00,233.45,233.50,233.45,233.49,20227
2020/02/11,13:20:00,233.49,233.49,233.44,233.45,14290
2020/02/11,13:21:00,233.45,233.47,233.42,233.43,25439
2020/02/11,13:22:00,233.44,233.45,233.38,233.38,52115
2020/02/11,13:23:00,233.38,233.40,233.36,233.38,29691
2020/02/11,13:24:00,233.39,233.39,233.33,233.34,45010
2020/02/11,13:25:00,233.32,233.34,233.28,233.29,36191
2020/02/11,13:26:00,233.29,233.29,233.25,233.27,145564
2020/02/11,13:27:00,233.27,233.35,233.26,233.35,39244
2020/02/11,13:28:00,233.35,233.36,233.33,233.35,9450
2020/02/11,13:29:00,233.35,233.37,233.29,233.33,10535
2020/02/11,13:30:00,233.33,233.33,233.27,233.31,12880
2020/02/11,13:31:00,233.31,233.36,233.29,233.36,19424
2020/02/11,13:32:00,233.36,233.42,233.35,233.41,39326
2020/02/11,13:33:00,233.41,233.41,233.37,233.38,14850
2020/02/11,13:34:00,233.39,233.39,233.25,233.27,256571
2020/02/11,13:35:00,233.25,233.28,233.19,233.19,19338
2020/02/11,13:36:00,233.19,233.29,233.19,233.29,20416
2020/02/11,13:37:00,233.29,233.30,233.26,233.30,45785
2020/02/11,13:38:00,233.30,233.31,233.22,233.24,14072
2020/02/11,13:39:00,233.24,233.25,233.20,233.23,24393
2020/02/11,13:40:00,233.22,233.23,233.13,233.13,36732
2020/02/11,13:41:00,233.13,233.22,233.12,233.19,31823
2020/02/11,13:42:00,233.19,233.19,233.14,233.18,17053
2020/02/11,13:43:00,233.18,233.23,233.17,233.20,229177
2020/02/11,13:44:00,233.20,233.22,233.18,233.19,31737
2020/02/11,13:45:00,233.20,233.21,233.16,233.20,9933
2020/02/11,13:46:00,233.20,233.20,233.12,233.16,15625
2020/02/11,13:47:00,233.16,233.20,233.15,233.16,19933
2020/02/11,13:48:00,233.16,233.18,233.16,233.17,10073
2020/02/11,13:49:00,233.17,233.17,233.10,233.12,21611
2020/02/11,13:50:00,233.12,233.13,233.08,233.10,14910
2020/02/11,13:51:00,233.10,233.10,232.97,232.97,48518
2020/02/11,13:52:00,232.97,233.01,232.89,232.89,39174
2020/02/11,13:53:00,232.89,232.89,232.77,232.78,34556
2020/02/11,13:54:00,232.78,232.80,232.66,232.68,64530
2020/02/11,13:55:00,232.68,232.69,232.54,232.54,124910
2020/02/11,13:56:00,232.54,232.66,232.53,232.65,48215
2020/02/11,13:57:00,232.66,232.73,232.62,232.72,57571
2020/02/11,13:58:00,232.72,232.74,232.69,232.71,46086
2020/02/11,13:59:00,232.71,232.75,232.70,232.75,29551
2020/02/11,14:00:00,232.76,232.78,232.61,232.66,121691
2020/02/11,14:01:00,232.66,232.73,232.58,232.71,61688
2020/02/11,14:02:00,232.72,232.72,232.65,232.67,24103
2020/02/11,14:03:00,232.67,232.67,232.52,232.54,59589
2020/02/11,14:04:00,232.54,232.54,232.28,232.33,126781
2020/02/11,14:05:00,232.33,232.35,232.21,232.29,60837
2020/02/11,14:06:00,232.29,232.39,232.27,232.28,46341
2020/02/11,14:07:00,232.28,232.28,232.16,232.24,70386
2020/02/11,14:08:00,232.23,232.23,232.12,232.14,54466
2020/02/11,14:09:00,232.14,232.24,232.13,232.21,107977
2020/02/11,14:10:00,232.21,232.38,232.19,232.38,54319
2020/02/11,14:11:00,232.36,232.43,232.29,232.39,51200
2020/02/11,14:12:00,232.41,232.48,232.40,232.47,60409
2020/02/11,14:13:00,232.46,232.49,232.43,232.43,39286
2020/02/11,14:14:00,232.45,232.46,232.40,232.44,31169
2020/02/11,14:15:00,232.43,232.43,232.35,232.36,38161
2020/02/11,14:16:00,232.36,232.41,232.34,232.35,41446
2020/02/11,14:17:00,232.35,232.50,232.31,232.46,75881
2020/02/11,14:18:00,232.46,232.56,232.37,232.39,41950
2020/02/11,14:19:00,232.39,232.39,232.28,232.29,49477
2020/02/11,14:20:00,232.29,232.34,232.26,232.31,32185
2020/02/11,14:21:00,232.31,232.39,232.29,232.33,79321
2020/02/11,14:22:00,232.33,232.33,232.16,232.19,29215
2020/02/11,14:23:00,232.18,232.18,232.00,232.04,114303
2020/02/11,14:24:00,232.06,232.07,231.98,232.01,82489
2020/02/11,14:25:00,232.01,232.12,231.95,232.05,89819
2020/02/11,14:26:00,232.05,232.20,232.01,232.18,71235
2020/02/11,14:27:00,232.17,232.22,232.09,232.10,27533
2020/02/11,14:28:00,232.10,232.12,232.03,232.04,32826
2020/02/11,14:29:00,232.04,232.21,232.04,232.13,58031
2020/02/11,14:30:00,232.13,232.22,232.05,232.22,43472
2020/02/11,14:31:00,232.22,232.32,232.15,232.30,63186
2020/02/11,14:32:00,232.30,232.32,232.26,232.26,55349
2020/02/11,14:33:00,232.26,232.28,232.15,232.27,34500
2020/02/11,14:34:00,232.27,232.39,232.24,232.38,56899
2020/02/11,14:35:00,232.38,232.39,232.31,232.35,52556
2020/02/11,14:36:00,232.35,232.38,232.32,232.38,36945
2020/02/11,14:37:00,232.37,232.44,232.37,232.44,29338
2020/02/11,14:38:00,232.43,232.45,232.38,232.39,51816
2020/02/11,14:39:00,232.40,232.42,232.37,232.39,23989
2020/02/11,14:40:00,232.39,232.43,232.34,232.43,37417
2020/02/11,14:41:00,232.42,232.44,232.38,232.40,34804
2020/02/11,14:42:00,232.40,232.41,232.33,232.33,39419
2020/02/11,14:43:00,232.33,232.47,232.27,232.46,124444
2020/02/11,14:44:00,232.46,232.50,232.44,232.46,41507
2020/02/11,14:45:00,232.45,232.56,232.45,232.52,52276
2020/02/11,14:46:00,232.52,232.53,232.40,232.40,31572
2020/02/11,14:47:00,232.39,232.44,232.37,232.42,16428
2020/02/11,14:48:00,232.43,232.49,232.42,232.47,16399
2020/02/11,14:49:00,232.46,232.51,232.45,232.51,15484
2020/02/11,14:50:00,232.50,232.52,232.50,232.51,21056
2020/02/11,14:51:00,232.51,232.56,232.50,232.56,22455
2020/02/11,14:52:00,232.56,232.57,232.50,232.56,17583
2020/02/11,14:53:00,232.56,232.57,232.41,232.41,21422
2020/02/11,14:54:00,232.41,232.47,232.39,232.47,57199
2020/02/11,14:55:00,232.47,232.48,232.42,232.43,11131
2020/02/11,14:56:00,232.43,232.44,232.37,232.41,23646
2020/02/11,14:57:00,232.41,232.41,232.34,232.39,74779
2020/02/11,14:58:00,232.39,232.46,232.36,232.36,29752
2020/02/11,14:59:00,232.35,232.35,232.23,232.25,57295
2020/02/11,15:00:00,232.24,232.24,232.13,232.21,78627
2020/02/11,15:01:00,232.21,232.30,232.21,232.25,56105
2020/02/11,15:02:00,232.23,232.41,232.23,232.30,57676
2020/02/11,15:03:00,232.29,232.29,232.06,232.08,78956
2020/02/11,15:04:00,232.08,232.11,232.01,232.04,17595
2020/02/11,15:05:00,232.03,232.03,231.91,231.93,67166
2020/02/11,15:06:00,231.91,232.10,231.90,232.08,98828
2020/02/11,15:07:00,232.08,232.19,232.02,232.19,82385
2020/02/11,15:08:00,232.19,232.19,231.96,232.09,36681
2020/02/11,15:09:00,232.09,232.12,231.93,231.93,72585
2020/02/11,15:10:00,231.91,231.91,231.74,231.79,107043
2020/02/11,15:11:00,231.79,231.86,231.75,231.75,62271
2020/02/11,15:12:00,231.75,231.79,231.66,231.70,83423
2020/02/11,15:13:00,231.69,231.77,231.67,231.69,60743
2020/02/11,15:14:00,231.69,231.73,231.66,231.69,35435
2020/02/11,15:15:00,231.69,231.70,231.60,231.65,48749
2020/02/11,15:16:00,231.65,231.68,231.57,231.66,90646
2020/02/11,15:17:00,231.66,231.75,231.66,231.70,74243
2020/02/11,15:18:00,231.70,231.76,231.51,231.52,130428
2020/02/11,15:19:00,231.51,231.55,231.40,231.50,116336
2020/02/11,15:20:00,231.49,231.53,231.40,231.43,56384
2020/02/11,15:21:00,231.43,231.60,231.41,231.60,74617
2020/02/11,15:22:00,231.60,231.62,231.54,231.58,39478
2020/02/11,15:23:00,231.58,231.64,231.47,231.62,73456
2020/02/11,15:24:00,231.63,231.75,231.62,231.75,110475
2020/02/11,15:25:00,231.75,231.89,231.74,231.88,67921
2020/02/11,15:26:00,231.88,231.89,231.77,231.79,61343
2020/02/11,15:27:00,231.79,231.86,231.76,231.85,40653
2020/02/11,15:28:00,231.85,231.86,231.80,231.84,13220
2020/02/11,15:29:00,231.86,231.90,231.81,231.88,27609
2020/02/11,15:30:00,231.88,231.92,231.78,231.89,49924
2020/02/11,15:31:00,231.90,232.01,231.88,231.91,62840
2020/02/11,15:32:00,231.91,231.91,231.76,231.76,175478
2020/02/11,15:33:00,231.76,231.83,231.69,231.71,63411
2020/02/11,15:34:00,231.71,231.78,231.66,231.69,64674
2020/02/11,15:35:00,231.69,231.91,231.68,231.72,39662
2020/02/11,15:36:00,231.72,231.86,231.71,231.86,84141
2020/02/11,15:37:00,231.87,231.97,231.82,231.94,72427
2020/02/11,15:38:00,231.94,231.99,231.89,231.94,67668
2020/02/11,15:39:00,231.95,231.97,231.88,231.93,260336
2020/02/11,15:40:00,231.93,231.98,231.88,231.97,26557
2020/02/11,15:41:00,231.97,232.13,231.92,232.12,55861
2020/02/11,15:42:00,232.12,232.22,232.08,232.16,145652
2020/02/11,15:43:00,232.16,232.21,232.15,232.18,35768
2020/02/11,15:44:00,232.19,232.20,232.14,232.18,27875
2020/02/11,15:45:00,232.19,232.23,232.14,232.14,36115
2020/02/11,15:46:00,232.15,232.19,232.06,232.07,26815
2020/02/11,15:47:00,232.08,232.11,232.03,232.03,87979
2020/02/11,15:48:00,232.01,232.03,231.94,231.96,56413
2020/02/11,15:49:00,231.96,232.01,231.89,232.01,45329
2020/02/11,15:50:00,232.01,232.08,231.80,231.81,111456
2020/02/11,15:51:00,231.82,231.97,231.70,231.94,181828
2020/02/11,15:52:00,231.94,232.13,231.89,232.13,60684
2020/02/11,15:53:00,232.13,232.22,232.11,232.13,152755
2020/02/11,15:54:00,232.13,232.20,232.08,232.10,92380
2020/02/11,15:55:00,232.09,232.23,232.09,232.19,119770
2020/02/11,15:56:00,232.18,232.24,232.10,232.12,202677
2020/02/11,15:57:00,232.12,232.19,231.94,231.95,243630
2020/02/11,15:58:00,231.96,231.96,231.82,231.86,231459
2020/02/11,15:59:00,231.87,231.88,231.77,231.80,646915
2020/02/11,16:00:00,231.79,232.01,231.79,232.01,485327
2020/02/12,09:31:00,233.34,233.63,233.31,233.62,271549
2020/02/12,09:32:00,233.62,233.64,233.50,233.58,140649
2020/02/12,09:33:00,233.60,233.70,233.48,233.70,125991
2020/02/12,09:34:00,233.70,233.78,233.68,233.76,163706
2020/02/12,09:35:00,233.76,233.84,233.72,233.74,240963
2020/02/12,09:36:00,233.74,233.82,233.50,233.55,157857
2020/02/12,09:37:00,233.61,233.76,233.61,233.76,109286
2020/02/12,09:38:00,233.76,233.79,233.68,233.75,83766
2020/02/12,09:39:00,233.75,233.79,233.67,233.72,77143
2020/02/12,09:40:00,233.72,233.77,233.67,233.73,118036
2020/02/12,09:41:00,233.73,233.88,233.69,233.84,109992
2020/02/12,09:42:00,233.85,233.86,233.75,233.84,83460
2020/02/12,09:43:00,233.84,233.87,233.76,233.78,136225
2020/02/12,09:44:00,233.78,233.78,233.48,233.53,116391
2020/02/12,09:45:00,233.53,233.53,233.40,233.46,156803
2020/02/12,09:46:00,233.46,233.55,233.44,233.50,96956
2020/02/12,09:47:00,233.51,233.63,233.45,233.49,54951
2020/02/12,09:48:00,233.50,233.53,233.47,233.48,33305
2020/02/12,09:49:00,233.48,233.52,233.35,233.37,125153
2020/02/12,09:50:00,233.36,233.39,233.28,233.34,63023
2020/02/12,09:51:00,233.32,233.32,233.11,233.17,162183
2020/02/12,09:52:00,233.17,233.19,233.02,233.02,109337
2020/02/12,09:53:00,233.03,233.05,232.87,233.03,132881
2020/02/12,09:54:00,233.02,233.10,232.93,233.09,53068
2020/02/12,09:55:00,233.09,233.10,233.00,233.07,55586
2020/02/12,09:56:00,233.07,233.07,232.95,232.97,107715
2020/02/12,09:57:00,232.95,232.96,232.84,232.90,103806
2020/02/12,09:58:00,232.90,233.13,232.89,233.13,89740
2020/02/12,09:59:00,233.13,233.20,233.10,233.20,106783
2020/02/12,10:00:00,233.20,233.36,233.17,233.35,104882
2020/02/12,10:01:00,233.36,233.56,233.36,233.55,101052
2020/02/12,10:02:00,233.55,233.55,233.43,233.47,92962
2020/02/12,10:03:00,233.46,233.48,233.41,233.45,55487
2020/02/12,10:04:00,233.44,233.45,233.19,233.20,92046
2020/02/12,10:05:00,233.19,233.22,232.94,232.95,175481
2020/02/12,10:06:00,232.95,233.03,232.89,232.95,329419
2020/02/12,10:07:00,232.95,233.05,232.90,233.04,130638
2020/02/12,10:08:00,233.03,233.06,232.80,232.81,157697
2020/02/12,10:09:00,232.81,232.94,232.81,232.90,221649
2020/02/12,10:10:00,232.90,233.08,232.90,233.03,105879
2020/02/12,10:11:00,233.03,233.06,232.91,232.96,30234
2020/02/12,10:12:00,232.97,233.13,232.91,233.10,22965
2020/02/12,10:13:00,233.10,233.18,233.10,233.14,27780
2020/02/12,10:14:00,233.14,233.25,233.11,233.12,36315
2020/02/12,10:15:00,233.14,233.17,233.06,233.09,39396
2020/02/12,10:16:00,233.09,233.22,233.01,233.19,40712
2020/02/12,10:17:00,233.19,233.27,233.16,233.25,34792
2020/02/12,10:18:00,233.25,233.25,233.18,233.22,43095
2020/02/12,10:19:00,233.22,233.23,233.12,233.15,28397
2020/02/12,10:20:00,233.14,233.22,233.08,233.21,40386
2020/02/12,10:21:00,233.21,233.35,233.20,233.33,45365
2020/02/12,10:22:00,233.33,233.39,233.23,233.25,42063
2020/02/12,10:23:00,233.25,233.29,233.00,233.11,95556
2020/02/12,10:24:00,233.11,233.30,232.98,233.28,63560
2020/02/12,10:25:00,233.28,233.31,233.20,233.25,454073
2020/02/12,10:26:00,233.25,233.25,233.12,233.22,35837
2020/02/12,10:27:00,233.20,233.27,233.18,233.18,19231
2020/02/12,10:28:00,233.17,233.17,233.10,233.13,56050
2020/02/12,10:29:00,233.13,233.24,233.08,233.20,11184
2020/02/12,10:30:00,233.20,233.22,233.14,233.17,22050
2020/02/12,10:31:00,233.17,233.23,233.09,233.17,27525
2020/02/12,10:32:00,233.18,233.30,233.18,233.21,60866
2020/02/12,10:33:00,233.23,233.26,233.14,233.15,26347
2020/02/12,10:34:00,233.15,233.15,233.01,233.04,75214
2020/02/12,10:35:00,233.04,233.10,232.98,232.98,29396
2020/02/12,10:36:00,232.98,233.09,232.98,233.09,26970
2020/02/12,10:37:00,233.08,233.19,233.08,233.15,42108
2020/02/12,10:38:00,233.15,233.16,233.09,233.12,18284
2020/02/12,10:39:00,233.10,233.11,233.05,233.06,40127
2020/02/12,10:40:00,233.06,233.17,233.05,233.17,28724
2020/02/12,10:41:00,233.17,233.27,233.16,233.18,113075
2020/02/12,10:42:00,233.18,233.23,233.01,233.01,80115
2020/02/12,10:43:00,233.01,233.12,232.99,233.10,48217
2020/02/12,10:44:00,233.11,233.12,232.91,232.95,48245
2020/02/12,10:45:00,232.96,233.10,232.93,233.04,25752
2020/02/12,10:46:00,233.04,233.12,232.99,233.11,25540
2020/02/12,10:47:00,233.11,233.12,233.05,233.09,30550
2020/02/12,10:48:00,233.07,233.18,233.03,233.18,26488
2020/02/12,10:49:00,233.19,233.19,233.02,233.03,67010
2020/02/12,10:50:00,233.03,233.10,232.99,233.09,139523
2020/02/12,10:51:00,233.09,233.15,233.05,233.10,24444
2020/02/12,10:52:00,233.10,233.10,233.02,233.04,35346
2020/02/12,10:53:00,233.04,233.17,233.04,233.15,374138
2020/02/12,10:54:00,233.15,233.20,233.15,233.19,30515
2020/02/12,10:55:00,233.22,233.27,233.19,233.23,56420
2020/02/12,10:56:00,233.24,233.31,233.23,233.29,54338
2020/02/12,10:57:00,233.29,233.30,233.22,233.22,26641
2020/02/12,10:58:00,233.22,233.23,233.15,233.15,18212
2020/02/12,10:59:00,233.15,233.19,233.06,233.07,44066
2020/02/12,11:00:00,233.07,233.13,233.04,233.12,41556
2020/02/12,11:01:00,233.12,233.23,233.12,233.21,44910
2020/02/12,11:02:00,233.21,233.27,233.20,233.26,41947
2020/02/12,11:03:00,233.26,233.36,233.25,233.35,74161
2020/02/12,11:04:00,233.35,233.38,233.32,233.36,30452
2020/02/12,11:05:00,233.36,233.46,233.36,233.41,32810
2020/02/12,11:06:00,233.41,233.52,233.41,233.51,42839
2020/02/12,11:07:00,233.51,233.53,233.46,233.47,32933
2020/02/12,11:08:00,233.47,233.49,233.45,233.48,10430
2020/02/12,11:09:00,233.50,233.59,233.49,233.58,34009
2020/02/12,11:10:00,233.57,233.63,233.57,233.63,37968
2020/02/12,11:11:00,233.63,233.65,233.59,233.61,39865
2020/02/12,11:12:00,233.61,233.65,233.60,233.60,26168
2020/02/12,11:13:00,233.60,233.63,233.51,233.59,33184
2020/02/12,11:14:00,233.59,233.72,233.59,233.69,34870
2020/02/12,11:15:00,233.69,233.72,233.61,233.65,20681
2020/02/12,11:16:00,233.66,233.75,233.62,233.72,23618
2020/02/12,11:17:00,233.71,233.73,233.64,233.64,18153
2020/02/12,11:18:00,233.64,233.64,233.59,233.60,19166
2020/02/12,11:19:00,233.60,233.72,233.56,233.71,41205
2020/02/12,11:20:00,233.71,233.79,233.70,233.77,63499
2020/02/12,11:21:00,233.77,233.83,233.76,233.76,18275
2020/02/12,11:22:00,233.76,233.76,233.68,233.71,40269
2020/02/12,11:23:00,233.71,233.81,233.68,233.78,41154
2020/02/12,11:24:00,233.78,233.85,233.78,233.82,39700
2020/02/12,11:25:00,233.82,233.87,233.80,233.87,16006
2020/02/12,11:26:00,233.87,233.99,233.87,233.90,116609
2020/02/12,11:27:00,233.92,233.96,233.90,233.93,45597
2020/02/12,11:28:00,233.93,233.96,233.92,233.92,25791
2020/02/12,11:29:00,233.91,233.92,233.86,233.90,29170
2020/02/12,11:30:00,233.90,233.91,233.86,233.91,14597
2020/02/12,11:31:00,233.91,233.94,233.88,233.88,44974
2020/02/12,11:32:00,233.87,233.93,233.82,233.85,124430
2020/02/12,11:33:00,233.85,233.91,233.84,233.89,32479
2020/02/12,11:34:00,233.90,233.90,233.87,233.87,20926
2020/02/12,11:35:00,233.86,233.96,233.86,233.92,49912
2020/02/12,11:36:00,233.92,233.98,233.92,233.94,81721
2020/02/12,11:37:00,233.94,233.96,233.90,233.91,52498
2020/02/12,11:38:00,233.91,233.94,233.89,233.89,29820
2020/02/12,11:39:00,233.90,233.95,233.89,233.94,37960
2020/02/12,11:40:00,233.95,234.06,233.94,234.02,72024
2020/02/12,11:41:00,234.02,234.05,233.96,233.97,20870
2020/02/12,11:42:00,233.97,233.97,233.81,233.84,50185
2020/02/12,11:43:00,233.84,233.85,233.73,233.74,51489
2020/02/12,11:44:00,233.73,233.79,233.73,233.78,22421
2020/02/12,11:45:00,233.80,233.82,233.77,233.78,15261
2020/02/12,11:46:00,233.78,233.78,233.66,233.74,33327
2020/02/12,11:47:00,233.74,233.79,233.74,233.76,11169
2020/02/12,11:48:00,233.76,233.79,233.73,233.79,270299
2020/02/12,11:49:00,233.79,233.81,233.74,233.78,17022
2020/02/12,11:50:00,233.78,233.90,233.78,233.86,30435
2020/02/12,11:51:00,233.86,233.90,233.83,233.88,13277
2020/02/12,11:52:00,233.88,233.89,233.83,233.89,12363
2020/02/12,11:53:00,233.89,233.96,233.89,233.94,9380
2020/02/12,11:54:00,233.93,233.95,233.89,233.91,9356
2020/02/12,11:55:00,233.91,233.94,233.90,233.90,77143
2020/02/12,11:56:00,233.90,233.91,233.81,233.84,19006
2020/02/12,11:57:00,233.84,233.89,233.80,233.89,26393
2020/02/12,11:58:00,233.88,233.89,233.79,233.81,23884
2020/02/12,11:59:00,233.81,233.84,233.80,233.84,12078
2020/02/12,12:00:00,233.85,233.86,233.81,233.83,13603
2020/02/12,12:01:00,233.83,233.90,233.83,233.86,16135
2020/02/12,12:02:00,233.86,233.95,233.85,233.94,13962
2020/02/12,12:03:00,233.94,233.96,233.93,233.94,18976
2020/02/12,12:04:00,233.94,233.96,233.89,233.96,9680
2020/02/12,12:05:00,233.96,233.97,233.91,233.92,14096
2020/02/12,12:06:00,233.92,233.99,233.92,233.97,18022
2020/02/12,12:07:00,233.97,234.01,233.95,233.99,30114
2020/02/12,12:08:00,233.99,233.99,233.92,233.92,9642
2020/02/12,12:09:00,233.93,233.93,233.85,233.85,19826
2020/02/12,12:10:00,233.85,233.90,233.83,233.87,6698
2020/02/12,12:11:00,233.87,233.89,233.79,233.79,25236
2020/02/12,12:12:00,233.79,233.81,233.72,233.73,23315
2020/02/12,12:13:00,233.73,233.74,233.69,233.69,26118
2020/02/12,12:14:00,233.69,233.75,233.68,233.73,32527
2020/02/12,12:15:00,233.73,233.78,233.72,233.75,25182
2020/02/12,12:16:00,233.75,233.83,233.74,233.81,26491
2020/02/12,12:17:00,233.82,233.85,233.80,233.80,15065
2020/02/12,12:18:00,233.80,233.83,233.80,233.81,8637
2020/02/12,12:19:00,233.82,233.87,233.82,233.87,9752
2020/02/12,12:20:00,233.87,233.89,233.85,233.88,6663
2020/02/12,12:21:00,233.88,233.93,233.87,233.91,10561
2020/02/12,12:22:00,233.91,233.94,233.90,233.90,21051
2020/02/12,12:23:00,233.90,233.91,233.85,233.86,18827
2020/02/12,12:24:00,233.86,233.91,233.86,233.89,210133
2020/02/12,12:25:00,233.89,233.90,233.86,233.89,5927
2020/02/12,12:26:00,233.89,233.95,233.89,233.95,14695
2020/02/12,12:27:00,233.95,233.95,233.92,233.95,223249
2020/02/12,12:28:00,233.95,233.99,233.95,233.98,30006
2020/02/12,12:29:00,233.99,234.04,233.97,233.98,54089
2020/02/12,12:30:00,233.98,234.03,233.98,234.00,17857
2020/02/12,12:31:00,234.00,234.03,234.00,234.03,7511
2020/02/12,12:32:00,234.03,234.04,233.91,233.94,70285
2020/02/12,12:33:00,233.94,234.19,233.94,234.19,212852
2020/02/12,12:34:00,234.19,234.19,234.12,234.14,23778
2020/02/12,12:35:00,234.14,234.16,234.11,234.16,75199
2020/02/12,12:36:00,234.16,234.23,234.16,234.23,56593
2020/02/12,12:37:00,234.23,234.26,234.19,234.26,66838
2020/02/12,12:38:00,234.26,234.26,234.21,234.22,28820
2020/02/12,12:39:00,234.23,234.23,234.19,234.20,15427
2020/02/12,12:40:00,234.20,234.22,234.19,234.21,16063
2020/02/12,12:41:00,234.21,234.22,234.14,234.16,42782
2020/02/12,12:42:00,234.16,234.16,234.12,234.14,16777
2020/02/12,12:43:00,234.14,234.17,234.13,234.17,24208
2020/02/12,12:44:00,234.17,234.21,234.16,234.18,34921
2020/02/12,12:45:00,234.18,234.22,234.17,234.22,9110
2020/02/12,12:46:00,234.22,234.24,234.15,234.16,18923
2020/02/12,12:47:00,234.16,234.24,234.15,234.22,20272
2020/02/12,12:48:00,234.22,234.24,234.19,234.23,9255
2020/02/12,12:49:00,234.23,234.25,234.23,234.23,18239
2020/02/12,12:50:00,234.23,234.25,234.20,234.21,11659
2020/02/12,12:51:00,234.21,234.23,234.19,234.19,18223
2020/02/12,12:52:00,234.19,234.21,234.14,234.14,32807
2020/02/12,12:53:00,234.14,234.15,234.12,234.14,33702
2020/02/12,12:54:00,234.14,234.14,234.11,234.11,23503
2020/02/12,12:55:00,234.11,234.14,234.09,234.11,45886
2020/02/12,12:56:00,234.12,234.16,234.05,234.06,71524
2020/02/12,12:57:00,234.06,234.11,234.05,234.11,23281
2020/02/12,12:58:00,234.12,234.15,234.12,234.13,19550
2020/02/12,12:59:00,234.14,234.16,234.12,234.13,12512
2020/02/12,13:00:00,234.13,234.15,234.12,234.14,31563
2020/02/12,13:01:00,234.14,234.19,234.14,234.17,19351
2020/02/12,13:02:00,234.18,234.20,234.15,234.15,19104
2020/02/12,13:03:00,234.15,234.15,234.08,234.08,15898
2020/02/12,13:04:00,234.08,234.08,234.03,234.06,24709
2020/02/12,13:05:00,234.07,234.07,234.01,234.03,61905
2020/02/12,13:06:00,234.03,234.11,234.03,234.08,29505
2020/02/12,13:07:00,234.08,234.08,233.99,233.99,14307
2020/02/12,13:08:00,233.99,234.00,233.91,233.93,16751
2020/02/12,13:09:00,233.95,233.98,233.93,233.94,40090
2020/02/12,13:10:00,233.94,233.99,233.94,233.97,15515
2020/02/12,13:11:00,233.96,233.97,233.85,233.86,73965
2020/02/12,13:12:00,233.86,233.91,233.86,233.88,16249
2020/02/12,13:13:00,233.88,233.95,233.88,233.91,36672
2020/02/12,13:14:00,233.91,233.92,233.90,233.92,9110
2020/02/12,13:15:00,233.92,234.00,233.92,233.99,16535
2020/02/12,13:16:00,233.98,233.99,233.92,233.96,19598
2020/02/12,13:17:00,233.96,234.00,233.96,234.00,12706
2020/02/12,13:18:00,234.00,234.01,233.96,233.97,12868
2020/02/12,13:19:00,233.97,234.02,233.97,234.01,12005
2020/02/12,13:20:00,234.00,234.02,233.97,233.98,8611
2020/02/12,13:21:00,233.98,233.99,233.92,233.93,16494
2020/02/12,13:22:00,233.93,233.94,233.87,233.89,23846
2020/02/12,13:23:00,233.89,233.92,233.88,233.89,7464
2020/02/12,13:24:00,233.89,233.89,233.78,233.80,26941
2020/02/12,13:25:00,233.80,233.84,233.80,233.83,9576
2020/02/12,13:26:00,233.83,233.83,233.81,233.81,4540
2020/02/12,13:27:00,233.80,233.81,233.76,233.77,376783
2020/02/12,13:28:00,233.77,233.89,233.77,233.86,251615
2020/02/12,13:29:00,233.86,233.89,233.85,233.87,32979
2020/02/12,13:30:00,233.87,233.93,233.87,233.91,17126
2020/02/12,13:31:00,233.91,233.99,233.89,233.99,25427
2020/02/12,13:32:00,233.99,234.00,233.96,233.99,11789
2020/02/12,13:33:00,233.98,233.98,233.95,233.98,15059
2020/02/12,13:34:00,233.98,234.03,233.97,234.00,28747
2020/02/12,13:35:00,234.00,234.01,233.95,233.98,8261
2020/02/12,13:36:00,233.97,234.01,233.96,233.98,10110
2020/02/12,13:37:00,233.98,233.99,233.96,233.96,17061
2020/02/12,13:38:00,233.98,234.06,233.98,234.03,50504
2020/02/12,13:39:00,234.03,234.03,234.01,234.01,12986
2020/02/12,13:40:00,234.01,234.04,234.01,234.03,14358
2020/02/12,13:41:00,234.03,234.06,233.99,234.03,25532
2020/02/12,13:42:00,234.03,234.04,234.00,234.04,16053
2020/02/12,13:43:00,234.04,234.04,234.00,234.01,10374
2020/02/12,13:44:00,234.00,234.01,233.98,234.00,18017
2020/02/12,13:45:00,234.00,234.03,234.00,234.01,12962
2020/02/12,13:46:00,234.01,234.03,233.99,233.99,26947
2020/02/12,13:47:00,233.99,233.99,233.93,233.96,20081
2020/02/12,13:48:00,233.96,234.01,233.96,234.01,7823
2020/02/12,13:49:00,234.01,234.05,233.99,234.02,16692
2020/02/12,13:50:00,234.02,234.03,234.01,234.01,4863
2020/02/12,13:51:00,234.02,234.02,233.96,233.97,16898
2020/02/12,13:52:00,233.97,234.00,233.92,233.92,17300
2020/02/12,13:53:00,233.94,233.97,233.93,233.97,11351
2020/02/12,13:54:00,233.97,233.97,233.92,233.92,14665
2020/02/12,13:55:00,233.92,233.94,233.87,233.87,4950
2020/02/12,13:56:00,233.87,233.91,233.86,233.91,17364
2020/02/12,13:57:00,233.90,233.98,233.89,233.95,74356
2020/02/12,13:58:00,233.95,233.96,233.93,233.96,5579
2020/02/12,13:59:00,233.96,234.02,233.96,234.02,30046
2020/02/12,14:00:00,234.02,234.02,233.98,234.00,16279
2020/02/12,14:01:00,234.01,234.03,233.98,234.02,22207
2020/02/12,14:02:00,234.02,234.04,234.01,234.02,14959
2020/02/12,14:03:00,234.02,234.04,233.99,234.01,10529
2020/02/12,14:04:00,234.01,234.01,233.89,233.89,24754
2020/02/12,14:05:00,233.89,233.94,233.88,233.90,15976
2020/02/12,14:06:00,233.86,233.93,233.85,233.92,13711
2020/02/12,14:07:00,233.92,233.94,233.90,233.92,10619
2020/02/12,14:08:00,233.92,233.93,233.90,233.91,17999
2020/02/12,14:09:00,233.91,233.96,233.91,233.95,14870
2020/02/12,14:10:00,233.96,233.97,233.94,233.95,10120
2020/02/12,14:11:00,233.95,233.97,233.94,233.96,11118
2020/02/12,14:12:00,233.96,233.97,233.92,233.97,12317
2020/02/12,14:13:00,233.97,233.97,233.90,233.93,15985
2020/02/12,14:14:00,233.93,233.93,233.86,233.86,17294
2020/02/12,14:15:00,233.87,233.88,233.82,233.84,11304
2020/02/12,14:16:00,233.82,233.90,233.82,233.88,15643
2020/02/12,14:17:00,233.88,233.89,233.86,233.86,5456
2020/02/12,14:18:00,233.86,233.88,233.84,233.86,8458
2020/02/12,14:19:00,233.86,233.88,233.84,233.88,5371
2020/02/12,14:20:00,233.88,233.89,233.85,233.87,8625
2020/02/12,14:21:00,233.85,233.89,233.84,233.88,9940
2020/02/12,14:22:00,233.88,233.92,233.86,233.92,20594
2020/02/12,14:23:00,233.92,234.00,233.92,234.00,21526
2020/02/12,14:24:00,234.00,234.00,233.96,233.96,9681
2020/02/12,14:25:00,233.96,233.97,233.94,233.95,20208
2020/02/12,14:26:00,233.95,233.98,233.94,233.94,31471
2020/02/12,14:27:00,233.95,233.99,233.94,233.97,32112
2020/02/12,14:28:00,233.97,233.97,233.87,233.89,14055
2020/02/12,14:29:00,233.89,233.89,233.86,233.88,13740
2020/02/12,14:30:00,233.88,233.90,233.84,233.86,14203
2020/02/12,14:31:00,233.86,233.87,233.83,233.86,16903
2020/02/12,14:32:00,233.86,233.89,233.83,233.88,20759
2020/02/12,14:33:00,233.88,233.88,233.85,233.86,12609
2020/02/12,14:34:00,233.86,233.87,233.84,233.84,9110
2020/02/12,14:35:00,233.84,233.91,233.84,233.85,15872
2020/02/12,14:36:00,233.85,233.89,233.84,233.87,12309
2020/02/12,14:37:00,233.87,233.94,233.87,233.93,22954
2020/02/12,14:38:00,233.93,233.94,233.90,233.93,31202
2020/02/12,14:39:00,233.93,233.93,233.91,233.91,6426
2020/02/12,14:40:00,233.91,233.92,233.88,233.90,16689
2020/02/12,14:41:00,233.90,233.93,233.90,233.91,16401
2020/02/12,14:42:00,233.91,233.97,233.91,233.95,118971
2020/02/12,14:43:00,233.95,233.97,233.92,233.97,20478
2020/02/12,14:44:00,233.96,233.97,233.93,233.93,32556
2020/02/12,14:45:00,233.93,233.94,233.89,233.90,7740
2020/02/12,14:46:00,233.90,233.95,233.90,233.94,22628
2020/02/12,14:47:00,233.94,233.97,233.93,233.96,43316
2020/02/12,14:48:00,233.96,234.01,233.96,234.00,61089
2020/02/12,14:49:00,234.00,234.08,233.99,234.08,472277
2020/02/12,14:50:00,234.08,234.10,234.05,234.09,94197
2020/02/12,14:51:00,234.09,234.12,234.08,234.10,20910
2020/02/12,14:52:00,234.09,234.09,234.03,234.07,27782
2020/02/12,14:53:00,234.07,234.08,234.05,234.05,15325
2020/02/12,14:54:00,234.05,234.06,234.04,234.05,21350
2020/02/12,14:55:00,234.06,234.06,233.98,233.99,21091
2020/02/12,14:56:00,233.99,234.00,233.89,233.91,51239
2020/02/12,14:57:00,233.91,233.94,233.90,233.92,18717
2020/02/12,14:58:00,233.93,234.01,233.92,233.98,31445
2020/02/12,14:59:00,233.98,233.98,233.93,233.97,31134
2020/02/12,15:00:00,233.97,233.99,233.95,233.95,19546
2020/02/12,15:01:00,233.97,234.02,233.96,233.98,25253
2020/02/12,15:02:00,233.99,233.99,233.92,233.96,12587
2020/02/12,15:03:00,233.96,234.00,233.95,234.00,11938
2020/02/12,15:04:00,233.99,234.05,233.95,234.03,74781
2020/02/12,15:05:00,234.03,234.10,234.02,234.06,85131
2020/02/12,15:06:00,234.06,234.10,234.04,234.09,32066
2020/02/12,15:07:00,234.09,234.09,234.01,234.06,40903
2020/02/12,15:08:00,234.06,234.06,234.02,234.04,11734
2020/02/12,15:09:00,234.04,234.04,233.95,233.96,19755
2020/02/12,15:10:00,233.96,233.99,233.92,233.96,30992
2020/02/12,15:11:00,233.96,233.96,233.87,233.89,40575
2020/02/12,15:12:00,233.90,233.90,233.70,233.77,80594
2020/02/12,15:13:00,233.77,233.77,233.70,233.71,18495
2020/02/12,15:14:00,233.71,233.77,233.71,233.74,21423
2020/02/12,15:15:00,233.74,233.82,233.73,233.82,21698
2020/02/12,15:16:00,233.82,233.83,233.74,233.81,33527
2020/02/12,15:17:00,233.81,233.83,233.78,233.78,22321
2020/02/12,15:18:00,233.78,233.80,233.77,233.79,22286
2020/02/12,15:19:00,233.79,233.86,233.79,233.84,36115
2020/02/12,15:20:00,233.84,233.88,233.84,233.85,50192
2020/02/12,15:21:00,233.85,233.89,233.85,233.89,20499
2020/02/12,15:22:00,233.88,233.91,233.86,233.87,25060
2020/02/12,15:23:00,233.87,233.93,233.87,233.91,432178
2020/02/12,15:24:00,233.91,233.97,233.91,233.96,26599
2020/02/12,15:25:00,233.96,233.98,233.92,233.98,14135
2020/02/12,15:26:00,233.98,234.00,233.96,233.97,20946
2020/02/12,15:27:00,233.97,234.00,233.97,233.97,407258
2020/02/12,15:28:00,233.97,234.00,233.96,233.98,21586
2020/02/12,15:29:00,233.98,234.00,233.98,233.99,37021
2020/02/12,15:30:00,233.99,234.00,233.96,234.00,16687
2020/02/12,15:31:00,234.00,234.00,233.88,233.90,35123
2020/02/12,15:32:00,233.90,233.94,233.87,233.90,53472
2020/02/12,15:33:00,233.90,233.93,233.89,233.91,20904
2020/02/12,15:34:00,233.91,233.97,233.90,233.95,44034
2020/02/12,15:35:00,233.95,234.02,233.94,234.02,36793
2020/02/12,15:36:00,234.02,234.10,234.00,234.10,41099
2020/02/12,15:37:00,234.09,234.11,234.08,234.11,57108
2020/02/12,15:38:00,234.11,234.11,234.06,234.06,44331
2020/02/12,15:39:00,234.06,234.10,234.06,234.06,32105
2020/02/12,15:40:00,234.06,234.11,234.05,234.09,42420
2020/02/12,15:41:00,234.09,234.11,234.07,234.09,41902
2020/02/12,15:42:00,234.09,234.10,234.07,234.09,26482
2020/02/12,15:43:00,234.09,234.11,234.08,234.10,26838
2020/02/12,15:44:00,234.10,234.13,234.08,234.12,54988
2020/02/12,15:45:00,234.12,234.15,234.11,234.15,59142
2020/02/12,15:46:00,234.14,234.17,234.11,234.15,62607
2020/02/12,15:47:00,234.15,234.16,234.12,234.15,92149
2020/02/12,15:48:00,234.15,234.15,234.09,234.11,560900
2020/02/12,15:49:00,234.11,234.19,234.11,234.19,46914
2020/02/12,15:50:00,234.19,234.21,234.06,234.10,103117
2020/02/12,15:51:00,234.10,234.22,234.10,234.19,105322
2020/02/12,15:52:00,234.19,234.20,234.16,234.17,38486
2020/02/12,15:53:00,234.17,234.21,234.17,234.20,87788
2020/02/12,15:54:00,234.20,234.28,234.20,234.27,87882
2020/02/12,15:55:00,234.27,234.38,234.23,234.35,181406
2020/02/12,15:56:00,234.35,234.35,234.19,234.25,176845
2020/02/12,15:57:00,234.25,234.29,234.22,234.22,149118
2020/02/12,15:58:00,234.23,234.26,234.20,234.20,327564
2020/02/12,15:59:00,234.20,234.25,234.20,234.24,265337
2020/02/12,16:00:00,234.24,234.32,234.23,234.27,426909
2020/02/13,09:31:00,232.62,232.77,232.36,232.46,277247
2020/02/13,09:32:00,232.46,233.11,232.46,233.09,171611
2020/02/13,09:33:00,233.12,233.28,232.96,233.16,218921
2020/02/13,09:34:00,233.16,233.18,233.02,233.07,125300
2020/02/13,09:35:00,233.06,233.09,232.91,233.09,136501
2020/02/13,09:36:00,233.09,233.30,233.09,233.30,134339
2020/02/13,09:37:00,233.30,233.30,233.12,233.18,116268
2020/02/13,09:38:00,233.18,233.28,233.14,233.25,77926
2020/02/13,09:39:00,233.23,233.32,233.17,233.20,113632
2020/02/13,09:40:00,233.20,233.20,233.01,233.03,136241
2020/02/13,09:41:00,233.03,233.21,233.03,233.10,86907
2020/02/13,09:42:00,233.10,233.14,232.97,233.12,108132
2020/02/13,09:43:00,233.12,233.16,233.03,233.15,39459
2020/02/13,09:44:00,233.19,233.21,233.10,233.10,45328
2020/02/13,09:45:00,233.10,233.14,233.07,233.10,41722
2020/02/13,09:46:00,233.11,233.33,233.09,233.27,86395
2020/02/13,09:47:00,233.27,233.31,233.21,233.28,57696
2020/02/13,09:48:00,233.28,233.33,233.27,233.27,64285
2020/02/13,09:49:00,233.27,233.28,233.14,233.15,80404
2020/02/13,09:50:00,233.15,233.21,233.03,233.20,137682
2020/02/13,09:51:00,233.20,233.31,233.19,233.27,79183
2020/02/13,09:52:00,233.29,233.35,233.20,233.35,48892
2020/02/13,09:53:00,233.35,233.49,233.35,233.45,69416
2020/02/13,09:54:00,233.45,233.49,233.44,233.49,64969
2020/02/13,09:55:00,233.49,233.61,233.46,233.60,84044
2020/02/13,09:56:00,233.60,233.66,233.56,233.58,50127
2020/02/13,09:57:00,233.58,233.59,233.48,233.57,43081
2020/02/13,09:58:00,233.57,233.60,233.46,233.49,37376
2020/02/13,09:59:00,233.49,233.50,233.22,233.26,175742
2020/02/13,10:00:00,233.26,233.28,233.08,233.12,216756
2020/02/13,10:01:00,233.14,233.23,233.04,233.04,114717
2020/02/13,10:02:00,233.03,233.06,232.82,232.87,129409
2020/02/13,10:03:00,232.87,233.01,232.77,232.89,115734
2020/02/13,10:04:00,232.89,232.89,232.72,232.84,109388
2020/02/13,10:05:00,232.84,232.93,232.78,232.83,69585
2020/02/13,10:06:00,232.81,233.03,232.81,233.03,51519
2020/02/13,10:07:00,233.04,233.12,233.00,233.06,85484
2020/02/13,10:08:00,233.08,233.18,233.03,233.13,38154
2020/02/13,10:09:00,233.13,233.26,233.10,233.23,57247
2020/02/13,10:10:00,233.21,233.23,233.16,233.22,92200
2020/02/13,10:11:00,233.22,233.35,233.20,233.28,70389
2020/02/13,10:12:00,233.27,233.33,233.21,233.30,34614
2020/02/13,10:13:00,233.30,233.42,233.30,233.39,75387
2020/02/13,10:14:00,233.39,233.42,233.33,233.42,22311
2020/02/13,10:15:00,233.42,233.46,233.35,233.42,44348
2020/02/13,10:16:00,233.42,233.48,233.36,233.39,43761
2020/02/13,10:17:00,233.39,233.48,233.35,233.47,29493
2020/02/13,10:18:00,233.46,233.52,233.46,233.51,46871
2020/02/13,10:19:00,233.49,233.52,233.43,233.52,29141
2020/02/13,10:20:00,233.52,233.60,233.50,233.57,69641
2020/02/13,10:21:00,233.57,233.57,233.42,233.46,89312
2020/02/13,10:22:00,233.46,233.52,233.40,233.41,63489
2020/02/13,10:23:00,233.41,233.45,233.36,233.44,96210
2020/02/13,10:24:00,233.44,233.52,233.44,233.47,44134
2020/02/13,10:25:00,233.47,233.50,233.37,233.38,23275
2020/02/13,10:26:00,233.38,233.41,233.34,233.41,28045
2020/02/13,10:27:00,233.41,233.47,233.35,233.47,31617
2020/02/13,10:28:00,233.49,233.53,233.47,233.51,48749
2020/02/13,10:29:00,233.51,233.55,233.38,233.38,61389
2020/02/13,10:30:00,233.36,233.46,233.31,233.44,48394
2020/02/13,10:31:00,233.44,233.50,233.40,233.48,14862
2020/02/13,10:32:00,233.49,233.49,233.40,233.44,16023
2020/02/13,10:33:00,233.44,233.44,233.35,233.35,23743
2020/02/13,10:34:00,233.36,233.45,233.31,233.44,20798
2020/02/13,10:35:00,233.46,233.62,233.46,233.59,62075
2020/02/13,10:36:00,233.55,233.67,233.49,233.61,35575
2020/02/13,10:37:00,233.63,233.63,233.42,233.51,51435
2020/02/13,10:38:00,233.52,233.56,233.38,233.44,34593
2020/02/13,10:39:00,233.45,233.46,233.38,233.44,25843
2020/02/13,10:40:00,233.46,233.52,233.42,233.46,44972
2020/02/13,10:41:00,233.46,233.54,233.43,233.52,35146
2020/02/13,10:42:00,233.52,233.59,233.48,233.59,16187
2020/02/13,10:43:00,233.59,233.64,233.53,233.60,68609
2020/02/13,10:44:00,233.60,233.65,233.58,233.65,16586
2020/02/13,10:45:00,233.65,233.72,233.62,233.68,35301
2020/02/13,10:46:00,233.68,233.73,233.68,233.69,23914
2020/02/13,10:47:00,233.69,233.82,233.69,233.78,71165
2020/02/13,10:48:00,233.78,233.86,233.78,233.81,69455
2020/02/13,10:49:00,233.81,233.84,233.77,233.83,25466
2020/02/13,10:50:00,233.84,233.90,233.80,233.83,38508
2020/02/13,10:51:00,233.84,233.89,233.77,233.86,51059
2020/02/13,10:52:00,233.87,233.95,233.85,233.94,27081
2020/02/13,10:53:00,233.94,233.95,233.89,233.93,29965
2020/02/13,10:54:00,233.93,233.96,233.91,233.94,38535
2020/02/13,10:55:00,233.94,233.95,233.90,233.91,41781
2020/02/13,10:56:00,233.91,233.91,233.82,233.86,24646
2020/02/13,10:57:00,233.86,233.93,233.86,233.92,22903
2020/02/13,10:58:00,233.92,233.99,233.92,233.94,68549
2020/02/13,10:59:00,233.94,234.04,233.92,234.02,61915
2020/02/13,11:00:00,234.02,234.07,234.01,234.01,47082
2020/02/13,11:01:00,234.03,234.09,234.01,234.04,40797
2020/02/13,11:02:00,234.04,234.17,234.03,234.14,314989
2020/02/13,11:03:00,234.14,234.22,234.13,234.20,39840
2020/02/13,11:04:00,234.20,234.22,234.14,234.22,25729
2020/02/13,11:05:00,234.21,234.23,234.16,234.19,38607
2020/02/13,11:06:00,234.19,234.21,234.13,234.15,30994
2020/02/13,11:07:00,234.15,234.16,234.09,234.13,66057
2020/02/13,11:08:00,234.13,234.18,234.09,234.15,43026
2020/02/13,11:09:00,234.15,234.15,234.04,234.08,34237
2020/02/13,11:10:00,234.07,234.12,234.03,234.05,71969
2020/02/13,11:11:00,234.05,234.13,234.04,234.13,47397
2020/02/13,11:12:00,234.14,234.19,234.14,234.17,32631
2020/02/13,11:13:00,234.17,234.19,234.15,234.18,30679
2020/02/13,11:14:00,234.18,234.25,234.12,234.13,41975
2020/02/13,11:15:00,234.12,234.13,234.05,234.05,59011
2020/02/13,11:16:00,234.03,234.04,233.93,233.96,49922
2020/02/13,11:17:00,233.96,233.96,233.92,233.95,26391
2020/02/13,11:18:00,233.95,234.00,233.95,233.98,25024
2020/02/13,11:19:00,233.99,234.04,233.99,234.03,10820
2020/02/13,11:20:00,234.02,234.12,233.99,234.11,106543
2020/02/13,11:21:00,234.11,234.19,234.10,234.15,53266
2020/02/13,11:22:00,234.15,234.19,234.15,234.16,23583
2020/02/13,11:23:00,234.16,234.20,234.16,234.18,30051
2020/02/13,11:24:00,234.18,234.29,234.18,234.28,35636
2020/02/13,11:25:00,234.28,234.30,234.26,234.27,55514
2020/02/13,11:26:00,234.27,234.29,234.21,234.22,28627
2020/02/13,11:27:00,234.22,234.26,234.19,234.21,43192
2020/02/13,11:28:00,234.22,234.32,234.22,234.31,68666
2020/02/13,11:29:00,234.31,234.34,234.25,234.25,40077
2020/02/13,11:30:00,234.25,234.29,234.25,234.27,43473
2020/02/13,11:31:00,234.27,234.32,234.27,234.30,39097
2020/02/13,11:32:00,234.30,234.37,234.30,234.36,80449
2020/02/13,11:33:00,234.36,234.43,234.36,234.40,46151
2020/02/13,11:34:00,234.39,234.43,234.37,234.43,34092
2020/02/13,11:35:00,234.43,234.45,234.40,234.44,58181
2020/02/13,11:36:00,234.44,234.56,234.44,234.55,98871
2020/02/13,11:37:00,234.54,234.55,234.40,234.41,64804
2020/02/13,11:38:00,234.41,234.41,234.36,234.40,29275
2020/02/13,11:39:00,234.40,234.47,234.39,234.44,54928
2020/02/13,11:40:00,234.44,234.48,234.41,234.43,51413
2020/02/13,11:41:00,234.43,234.50,234.42,234.48,22885
2020/02/13,11:42:00,234.48,234.57,234.48,234.55,45904
2020/02/13,11:43:00,234.55,234.55,234.47,234.54,35669
2020/02/13,11:44:00,234.53,234.53,234.36,234.39,64980
2020/02/13,11:45:00,234.39,234.46,234.39,234.42,26731
2020/02/13,11:46:00,234.41,234.45,234.37,234.37,60556
2020/02/13,11:47:00,234.37,234.40,234.35,234.38,15723
2020/02/13,11:48:00,234.38,234.38,234.29,234.31,40092
2020/02/13,11:49:00,234.31,234.31,234.14,234.21,93413
2020/02/13,11:50:00,234.21,234.25,234.19,234.20,42465
2020/02/13,11:51:00,234.20,234.24,234.16,234.23,22358
2020/02/13,11:52:00,234.21,234.23,234.20,234.23,23499
2020/02/13,11:53:00,234.23,234.23,234.18,234.20,36891
2020/02/13,11:54:00,234.20,234.22,234.12,234.12,12894
2020/02/13,11:55:00,234.12,234.15,234.10,234.12,28381
2020/02/13,11:56:00,234.10,234.15,234.08,234.14,26806
2020/02/13,11:57:00,234.14,234.20,234.14,234.19,17988
2020/02/13,11:58:00,234.19,234.20,234.13,234.19,23791
2020/02/13,11:59:00,234.19,234.25,234.19,234.23,43861
2020/02/13,12:00:00,234.23,234.26,234.21,234.21,31646
2020/02/13,12:01:00,234.22,234.26,234.20,234.25,33146
2020/02/13,12:02:00,234.26,234.26,234.21,234.24,18381
2020/02/13,12:03:00,234.24,234.31,234.21,234.28,22711
2020/02/13,12:04:00,234.28,234.38,234.28,234.37,75891
2020/02/13,12:05:00,234.38,234.41,234.37,234.40,123472
2020/02/13,12:06:00,234.40,234.43,234.39,234.42,39257
2020/02/13,12:07:00,234.42,234.46,234.42,234.46,23908
2020/02/13,12:08:00,234.47,234.49,234.45,234.48,19839
2020/02/13,12:09:00,234.48,234.56,234.47,234.55,159030
2020/02/13,12:10:00,234.54,234.57,234.50,234.57,52340
2020/02/13,12:11:00,234.57,234.58,234.52,234.52,18917
2020/02/13,12:12:00,234.52,234.54,234.42,234.47,35403
2020/02/13,12:13:00,234.47,234.53,234.47,234.52,8258
2020/02/13,12:14:00,234.50,234.53,234.48,234.49,14235
2020/02/13,12:15:00,234.49,234.52,234.44,234.45,16358
2020/02/13,12:16:00,234.45,234.49,234.42,234.49,16407
2020/02/13,12:17:00,234.49,234.55,234.49,234.54,19605
2020/02/13,12:18:00,234.54,234.54,234.50,234.53,15239
2020/02/13,12:19:00,234.52,234.59,234.52,234.59,111880
2020/02/13,12:20:00,234.59,234.59,234.49,234.50,27858
2020/02/13,12:21:00,234.50,234.51,234.40,234.49,31064
2020/02/13,12:22:00,234.48,234.53,234.48,234.53,12295
2020/02/13,12:23:00,234.53,234.54,234.47,234.48,9169
2020/02/13,12:24:00,234.48,234.50,234.48,234.48,8129
2020/02/13,12:25:00,234.48,234.52,234.48,234.52,9743
2020/02/13,12:26:00,234.52,234.54,234.51,234.53,3694
2020/02/13,12:27:00,234.53,234.53,234.43,234.43,46135
2020/02/13,12:28:00,234.44,234.45,234.35,234.36,65792
2020/02/13,12:29:00,234.36,234.45,234.36,234.42,17423
2020/02/13,12:30:00,234.42,234.45,234.41,234.44,7813
2020/02/13,12:31:00,234.44,234.51,234.44,234.46,19960
2020/02/13,12:32:00,234.48,234.50,234.43,234.44,11384
2020/02/13,12:33:00,234.43,234.52,234.43,234.49,13236
2020/02/13,12:34:00,234.47,234.52,234.44,234.52,6678
2020/02/13,12:35:00,234.52,234.58,234.51,234.55,16769
2020/02/13,12:36:00,234.55,234.55,234.50,234.53,8700
2020/02/13,12:37:00,234.53,234.53,234.46,234.46,6106
2020/02/13,12:38:00,234.46,234.46,234.36,234.41,14751
2020/02/13,12:39:00,234.40,234.42,234.32,234.32,18658
2020/02/13,12:40:00,234.32,234.36,234.28,234.34,14547
2020/02/13,12:41:00,234.35,234.43,234.34,234.41,21438
2020/02/13,12:42:00,234.41,234.42,234.35,234.36,5352
2020/02/13,12:43:00,234.36,234.37,234.29,234.30,20206
2020/02/13,12:44:00,234.30,234.32,234.25,234.26,27484
2020/02/13,12:45:00,234.26,234.29,234.21,234.29,32005
2020/02/13,12:46:00,234.31,234.36,234.28,234.36,24452
2020/02/13,12:47:00,234.36,234.36,234.25,234.31,38446
2020/02/13,12:48:00,234.32,234.37,234.29,234.36,69693
2020/02/13,12:49:00,234.35,234.37,234.28,234.31,22990
2020/02/13,12:50:00,234.31,234.31,234.27,234.30,17757
2020/02/13,12:51:00,234.30,234.33,234.30,234.32,28855
2020/02/13,12:52:00,234.32,234.35,234.32,234.34,73938
2020/02/13,12:53:00,234.34,234.38,234.32,234.35,26258
2020/02/13,12:54:00,234.35,234.36,234.30,234.36,33184
2020/02/13,12:55:00,234.36,234.38,234.32,234.32,25715
2020/02/13,12:56:00,234.33,234.33,234.22,234.24,24583
2020/02/13,12:57:00,234.24,234.24,234.17,234.17,22647
2020/02/13,12:58:00,234.16,234.17,234.08,234.08,33372
2020/02/13,12:59:00,234.07,234.07,233.94,233.95,83383
2020/02/13,13:00:00,233.95,234.03,233.94,233.94,51111
2020/02/13,13:01:00,233.95,234.08,233.94,234.00,60434
2020/02/13,13:02:00,234.00,234.11,233.99,234.08,56521
2020/02/13,13:03:00,234.08,234.11,234.02,234.08,39653
2020/02/13,13:04:00,234.09,234.12,233.98,234.04,43936
2020/02/13,13:05:00,234.04,234.04,233.97,233.99,14964
2020/02/13,13:06:00,233.99,234.07,233.92,233.97,67852
2020/02/13,13:07:00,233.98,234.04,233.96,234.03,10594
2020/02/13,13:08:00,234.03,234.07,234.00,234.05,25144
2020/02/13,13:09:00,234.05,234.08,233.99,233.99,39847
2020/02/13,13:10:00,233.99,234.07,233.99,234.00,25711
2020/02/13,13:11:00,234.00,234.11,233.97,234.09,35924
2020/02/13,13:12:00,234.10,234.17,234.10,234.11,42031
2020/02/13,13:13:00,234.11,234.12,234.06,234.06,31046
2020/02/13,13:14:00,234.05,234.05,233.95,233.95,35331
2020/02/13,13:15:00,233.95,233.99,233.93,233.97,44239
2020/02/13,13:16:00,233.97,233.97,233.83,233.85,60064
2020/02/13,13:17:00,233.85,234.00,233.85,233.98,37296
2020/02/13,13:18:00,233.98,234.03,233.98,234.01,33498
2020/02/13,13:19:00,234.01,234.07,234.00,234.07,23329
2020/02/13,13:20:00,234.07,234.13,234.06,234.13,21641
2020/02/13,13:21:00,234.13,234.22,234.12,234.16,91054
2020/02/13,13:22:00,234.16,234.20,234.13,234.20,23814
2020/02/13,13:23:00,234.18,234.23,234.17,234.18,41173
2020/02/13,13:24:00,234.18,234.21,234.17,234.21,15568
2020/02/13,13:25:00,234.21,234.21,234.16,234.17,14441
2020/02/13,13:26:00,234.18,234.22,234.18,234.19,19963
2020/02/13,13:27:00,234.19,234.22,234.18,234.18,10183
2020/02/13,13:28:00,234.18,234.23,234.18,234.22,7467
2020/02/13,13:29:00,234.23,234.32,234.23,234.31,66488
2020/02/13,13:30:00,234.30,234.37,234.29,234.36,43963
2020/02/13,13:31:00,234.36,234.36,234.27,234.27,13092
2020/02/13,13:32:00,234.27,234.32,234.27,234.32,21544
2020/02/13,13:33:00,234.32,234.33,234.30,234.31,20116
2020/02/13,13:34:00,234.30,234.41,234.30,234.38,28003
2020/02/13,13:35:00,234.38,234.43,234.37,234.40,24295
2020/02/13,13:36:00,234.40,234.41,234.37,234.37,17117
2020/02/13,13:37:00,234.38,234.42,234.35,234.38,16057
2020/02/13,13:38:00,234.38,234.40,234.37,234.39,10280
2020/02/13,13:39:00,234.39,234.41,234.39,234.40,12890
2020/02/13,13:40:00,234.40,234.41,234.38,234.41,12632
2020/02/13,13:41:00,234.41,234.48,234.41,234.46,46589
2020/02/13,13:42:00,234.46,234.52,234.46,234.51,23803
2020/02/13,13:43:00,234.51,234.63,234.50,234.63,80355
2020/02/13,13:44:00,234.62,234.65,234.60,234.64,21785
2020/02/13,13:45:00,234.64,234.64,234.61,234.63,35046
2020/02/13,13:46:00,234.64,234.72,234.64,234.70,123746
2020/02/13,13:47:00,234.70,234.84,234.69,234.82,69913
2020/02/13,13:48:00,234.83,234.88,234.80,234.87,67615
2020/02/13,13:49:00,234.87,234.88,234.82,234.82,22853
2020/02/13,13:50:00,234.82,234.86,234.82,234.85,16204
2020/02/13,13:51:00,234.85,234.87,234.81,234.82,28393
2020/02/13,13:52:00,234.82,234.83,234.77,234.82,38732
2020/02/13,13:53:00,234.82,234.84,234.80,234.83,17162
2020/02/13,13:54:00,234.83,234.84,234.72,234.72,34052
2020/02/13,13:55:00,234.73,234.74,234.68,234.69,184999
2020/02/13,13:56:00,234.69,234.75,234.68,234.74,20252
2020/02/13,13:57:00,234.72,234.72,234.67,234.70,21657
2020/02/13,13:58:00,234.70,234.75,234.70,234.75,18471
2020/02/13,13:59:00,234.74,234.82,234.72,234.81,43625
2020/02/13,14:00:00,234.81,234.83,234.77,234.78,17316
2020/02/13,14:01:00,234.78,234.83,234.74,234.78,17077
2020/02/13,14:02:00,234.78,234.82,234.77,234.78,26073
2020/02/13,14:03:00,234.78,234.81,234.76,234.78,11013
2020/02/13,14:04:00,234.78,234.82,234.77,234.82,24060
2020/02/13,14:05:00,234.83,234.93,234.83,234.84,109983
2020/02/13,14:06:00,234.85,234.85,234.80,234.81,17920
2020/02/13,14:07:00,234.81,234.81,234.72,234.72,24926
2020/02/13,14:08:00,234.71,234.77,234.71,234.73,26748
2020/02/13,14:09:00,234.73,234.75,234.72,234.73,12113
2020/02/13,14:10:00,234.73,234.73,234.65,234.66,18543
2020/02/13,14:11:00,234.65,234.67,234.62,234.66,26466
2020/02/13,14:12:00,234.65,234.67,234.56,234.59,50258
2020/02/13,14:13:00,234.60,234.66,234.52,234.53,64463
2020/02/13,14:14:00,234.53,234.57,234.48,234.57,87561
2020/02/13,14:15:00,234.58,234.68,234.58,234.64,26722
2020/02/13,14:16:00,234.62,234.68,234.57,234.62,42165
2020/02/13,14:17:00,234.62,234.64,234.53,234.57,322555
2020/02/13,14:18:00,234.56,234.62,234.56,234.61,70671
2020/02/13,14:19:00,234.62,234.65,234.49,234.51,59424
2020/02/13,14:20:00,234.52,234.66,234.52,234.66,19994
2020/02/13,14:21:00,234.66,234.75,234.65,234.71,39121
2020/02/13,14:22:00,234.71,234.75,234.69,234.70,33757
2020/02/13,14:23:00,234.70,234.74,234.67,234.73,23677
2020/02/13,14:24:00,234.73,234.78,234.73,234.77,35557
2020/02/13,14:25:00,234.78,234.78,234.63,234.63,34849
2020/02/13,14:26:00,234.63,234.64,234.46,234.51,69137
2020/02/13,14:27:00,234.50,234.55,234.43,234.47,64610
2020/02/13,14:28:00,234.47,234.55,234.44,234.48,31842
2020/02/13,14:29:00,234.47,234.52,234.46,234.52,34897
2020/02/13,14:30:00,234.52,234.54,234.48,234.48,13953
2020/02/13,14:31:00,234.48,234.59,234.48,234.58,65624
2020/02/13,14:32:00,234.58,234.66,234.56,234.62,43927
2020/02/13,14:33:00,234.62,234.66,234.56,234.66,82895
2020/02/13,14:34:00,234.67,234.68,234.63,234.66,25144
2020/02/13,14:35:00,234.66,234.75,234.64,234.74,87179
2020/02/13,14:36:00,234.74,234.74,234.71,234.73,26149
2020/02/13,14:37:00,234.73,234.74,234.67,234.67,19847
2020/02/13,14:38:00,234.67,234.74,234.67,234.73,17467
2020/02/13,14:39:00,234.73,234.78,234.73,234.75,28366
2020/02/13,14:40:00,234.75,234.75,234.68,234.72,34792
2020/02/13,14:41:00,234.72,234.77,234.72,234.74,19837
2020/02/13,14:42:00,234.73,234.73,234.65,234.66,35407
2020/02/13,14:43:00,234.66,234.67,234.59,234.59,35107
2020/02/13,14:44:00,234.59,234.65,234.59,234.64,22531
2020/02/13,14:45:00,234.64,234.64,234.60,234.61,25204
2020/02/13,14:46:00,234.61,234.65,234.57,234.57,43962
2020/02/13,14:47:00,234.58,234.60,234.55,234.56,40687
2020/02/13,14:48:00,234.56,234.59,234.46,234.47,55983
2020/02/13,14:49:00,234.48,234.51,234.47,234.50,70754
2020/02/13,14:50:00,234.50,234.57,234.50,234.55,180999
2020/02/13,14:51:00,234.55,234.65,234.54,234.63,31641
2020/02/13,14:52:00,234.63,234.64,234.57,234.59,19014
2020/02/13,14:53:00,234.59,234.62,234.56,234.62,22301
2020/02/13,14:54:00,234.63,234.68,234.62,234.67,25134
2020/02/13,14:55:00,234.68,234.72,234.67,234.70,16559
2020/02/13,14:56:00,234.70,234.75,234.70,234.75,21553
2020/02/13,14:57:00,234.75,234.76,234.73,234.76,10986
2020/02/13,14:58:00,234.76,234.78,234.70,234.77,27824
2020/02/13,14:59:00,234.77,234.77,234.70,234.73,13416
2020/02/13,15:00:00,234.73,234.74,234.65,234.66,27441
2020/02/13,15:01:00,234.66,234.78,234.65,234.70,27744
2020/02/13,15:02:00,234.70,234.70,234.62,234.63,12175
2020/02/13,15:03:00,234.62,234.68,234.31,234.31,76188
2020/02/13,15:04:00,234.31,234.47,234.22,234.39,176868
2020/02/13,15:05:00,234.39,234.44,234.17,234.21,111309
2020/02/13,15:06:00,234.19,234.28,234.15,234.27,146929
2020/02/13,15:07:00,234.27,234.36,234.21,234.22,81921
2020/02/13,15:08:00,234.22,234.30,234.19,234.26,41880
2020/02/13,15:09:00,234.26,234.34,234.26,234.34,26223
2020/02/13,15:10:00,234.33,234.39,234.29,234.39,54038
2020/02/13,15:11:00,234.39,234.43,234.39,234.42,21618
2020/02/13,15:12:00,234.42,234.42,234.26,234.31,34392
2020/02/13,15:13:00,234.31,234.32,234.25,234.26,21857
2020/02/13,15:14:00,234.27,234.27,234.05,234.05,118389
2020/02/13,15:15:00,234.06,234.09,234.03,234.05,43650
2020/02/13,15:16:00,234.06,234.21,234.05,234.21,52731
2020/02/13,15:17:00,234.21,234.21,234.11,234.14,23673
2020/02/13,15:18:00,234.14,234.21,234.12,234.19,60178
2020/02/13,15:19:00,234.19,234.24,234.15,234.23,24100
2020/02/13,15:20:00,234.24,234.27,234.23,234.25,28313
2020/02/13,15:21:00,234.24,234.30,234.20,234.29,42560
2020/02/13,15:22:00,234.29,234.29,234.14,234.17,41702
2020/02/13,15:23:00,234.17,234.26,234.15,234.24,39574
2020/02/13,15:24:00,234.24,234.28,234.23,234.27,52095
2020/02/13,15:25:00,234.27,234.27,234.15,234.18,20975
2020/02/13,15:26:00,234.17,234.29,234.17,234.25,35782
2020/02/13,15:27:00,234.25,234.28,234.22,234.25,23716
2020/02/13,15:28:00,234.25,234.25,234.14,234.14,30468
2020/02/13,15:29:00,234.14,234.24,234.13,234.24,24670
2020/02/13,15:30:00,234.24,234.27,234.18,234.19,31423
2020/02/13,15:31:00,234.19,234.25,234.13,234.13,39283
2020/02/13,15:32:00,234.13,234.16,234.09,234.09,41425
2020/02/13,15:33:00,234.09,234.12,233.95,233.95,100313
2020/02/13,15:34:00,233.94,234.01,233.87,233.89,105936
2020/02/13,15:35:00,233.90,234.03,233.90,234.02,82214
2020/02/13,15:36:00,234.01,234.08,233.96,234.07,67262
2020/02/13,15:37:00,234.07,234.09,233.97,233.97,62780
2020/02/13,15:38:00,233.97,234.03,233.95,234.01,47322
2020/02/13,15:39:00,234.02,234.07,234.01,234.02,44227
2020/02/13,15:40:00,234.02,234.02,233.96,233.97,33091
2020/02/13,15:41:00,233.97,234.06,233.95,233.96,26780
2020/02/13,15:42:00,233.97,233.97,233.86,233.88,52708
2020/02/13,15:43:00,233.88,233.89,233.81,233.83,44158
2020/02/13,15:44:00,233.83,233.87,233.77,233.79,107942
2020/02/13,15:45:00,233.80,233.85,233.79,233.85,42025
2020/02/13,15:46:00,233.84,233.87,233.71,233.72,79807
2020/02/13,15:47:00,233.73,233.88,233.73,233.86,42520
2020/02/13,15:48:00,233.86,233.96,233.86,233.95,75678
2020/02/13,15:49:00,233.95,233.98,233.93,233.98,46136
2020/02/13,15:50:00,233.98,234.00,233.92,233.97,37431
2020/02/13,15:51:00,233.97,234.08,233.87,234.02,175636
2020/02/13,15:52:00,234.02,234.02,233.85,233.85,85267
2020/02/13,15:53:00,233.86,233.94,233.86,233.89,75958
2020/02/13,15:54:00,233.89,234.04,233.88,234.04,95998
2020/02/13,15:55:00,234.04,234.11,233.96,233.96,84340
2020/02/13,15:56:00,233.95,234.03,233.88,234.00,84342
2020/02/13,15:57:00,233.99,233.99,233.86,233.88,86856
2020/02/13,15:58:00,233.88,233.88,233.82,233.87,79201
2020/02/13,15:59:00,233.86,233.88,233.82,233.84,358067
2020/02/13,16:00:00,233.85,233.97,233.83,233.97,602685
2020/02/14,09:31:00,234.28,234.43,234.27,234.32,97431
2020/02/14,09:32:00,234.33,234.45,234.17,234.45,79515
2020/02/14,09:33:00,234.43,234.65,234.41,234.63,148043
2020/02/14,09:34:00,234.62,234.74,234.48,234.70,115978
2020/02/14,09:35:00,234.70,234.77,234.62,234.77,82233
2020/02/14,09:36:00,234.77,234.81,234.54,234.62,95974
2020/02/14,09:37:00,234.63,234.64,234.16,234.27,84385
2020/02/14,09:38:00,234.25,234.41,234.18,234.37,101906
2020/02/14,09:39:00,234.37,234.41,234.23,234.37,74986
2020/02/14,09:40:00,234.39,234.47,234.28,234.35,62592
2020/02/14,09:41:00,234.35,234.54,234.29,234.45,93889
2020/02/14,09:42:00,234.46,234.52,234.25,234.32,61465
2020/02/14,09:43:00,234.30,234.31,234.21,234.21,47969
2020/02/14,09:44:00,234.21,234.31,234.15,234.26,64479
2020/02/14,09:45:00,234.26,234.29,234.05,234.11,80356
2020/02/14,09:46:00,234.11,234.33,234.11,234.31,114359
2020/02/14,09:47:00,234.31,234.42,234.29,234.40,45741
2020/02/14,09:48:00,234.40,234.42,234.29,234.34,69250
2020/02/14,09:49:00,234.34,234.34,234.21,234.28,68641
2020/02/14,09:50:00,234.29,234.29,234.18,234.21,21735
2020/02/14,09:51:00,234.23,234.23,234.01,234.02,43033
2020/02/14,09:52:00,234.01,234.09,233.97,233.99,90554
2020/02/14,09:53:00,233.99,234.17,233.96,234.14,84903
2020/02/14,09:54:00,234.14,234.26,234.02,234.21,71224
2020/02/14,09:55:00,234.21,234.23,234.05,234.15,83035
2020/02/14,09:56:00,234.13,234.13,234.02,234.02,24286
2020/02/14,09:57:00,234.02,234.04,233.92,233.98,45706
2020/02/14,09:58:00,233.98,234.10,233.93,234.09,27009
2020/02/14,09:59:00,234.09,234.13,234.01,234.04,33685
2020/02/14,10:00:00,234.03,234.07,233.97,234.07,37985
2020/02/14,10:01:00,234.08,234.30,234.00,234.24,110895
2020/02/14,10:02:00,234.24,234.27,234.18,234.21,49761
2020/02/14,10:03:00,234.21,234.25,234.02,234.03,108311
2020/02/14,10:04:00,234.03,234.19,233.94,234.17,89124
2020/02/14,10:05:00,234.17,234.17,234.07,234.09,68594
2020/02/14,10:06:00,234.08,234.15,233.99,234.04,58967
2020/02/14,10:07:00,234.04,234.09,234.02,234.09,21449
2020/02/14,10:08:00,234.11,234.13,233.98,234.02,24006
2020/02/14,10:09:00,234.02,234.06,233.98,234.05,20927
2020/02/14,10:10:00,234.07,234.12,234.01,234.10,30843
2020/02/14,10:11:00,234.10,234.10,234.00,234.00,30477
2020/02/14,10:12:00,234.01,234.06,233.84,233.84,107073
2020/02/14,10:13:00,233.85,233.90,233.72,233.75,101471
2020/02/14,10:14:00,233.75,233.80,233.68,233.73,68001
2020/02/14,10:15:00,233.72,233.88,233.72,233.85,51965
2020/02/14,10:16:00,233.85,233.95,233.76,233.92,47767
2020/02/14,10:17:00,233.92,234.01,233.92,233.98,28186
2020/02/14,10:18:00,233.98,234.01,233.95,234.01,73068
2020/02/14,10:19:00,234.01,234.11,234.00,234.09,38402
2020/02/14,10:20:00,234.08,234.16,234.05,234.15,40946
2020/02/14,10:21:00,234.14,234.26,234.14,234.20,132700
2020/02/14,10:22:00,234.21,234.31,234.19,234.30,124891
2020/02/14,10:23:00,234.30,234.31,234.27,234.28,110794
2020/02/14,10:24:00,234.28,234.30,234.21,234.26,67653
2020/02/14,10:25:00,234.24,234.29,234.23,234.25,50509
2020/02/14,10:26:00,234.26,234.30,234.22,234.26,34109
2020/02/14,10:27:00,234.26,234.34,234.26,234.29,42325
2020/02/14,10:28:00,234.29,234.37,234.28,234.35,43425
2020/02/14,10:29:00,234.35,234.36,234.29,234.32,125523
2020/02/14,10:30:00,234.32,234.33,234.29,234.32,27623
2020/02/14,10:31:00,234.32,234.32,234.19,234.24,35887
2020/02/14,10:32:00,234.24,234.33,234.24,234.30,24290
2020/02/14,10:33:00,234.30,234.33,234.27,234.28,22646
2020/02/14,10:34:00,234.28,234.38,234.28,234.34,38179
2020/02/14,10:35:00,234.34,234.34,234.29,234.30,11589
2020/02/14,10:36:00,234.30,234.37,234.24,234.37,21736
2020/02/14,10:37:00,234.37,234.42,234.34,234.41,37120
2020/02/14,10:38:00,234.41,234.43,234.34,234.34,24772
2020/02/14,10:39:00,234.34,234.36,234.26,234.26,29747
2020/02/14,10:40:00,234.26,234.35,234.26,234.34,30370
2020/02/14,10:41:00,234.37,234.39,234.33,234.39,63286
2020/02/14,10:42:00,234.38,234.41,234.36,234.40,21881
2020/02/14,10:43:00,234.40,234.43,234.37,234.37,31906
2020/02/14,10:44:00,234.37,234.40,234.32,234.35,12579
2020/02/14,10:45:00,234.35,234.44,234.34,234.41,76858
2020/02/14,10:46:00,234.41,234.42,234.35,234.39,55974
2020/02/14,10:47:00,234.38,234.41,234.37,234.41,11576
2020/02/14,10:48:00,234.41,234.51,234.41,234.49,35215
2020/02/14,10:49:00,234.49,234.57,234.49,234.55,31700
2020/02/14,10:50:00,234.56,234.59,234.54,234.58,22414
2020/02/14,10:51:00,234.60,234.64,234.58,234.64,36551
2020/02/14,10:52:00,234.64,234.68,234.61,234.68,53816
2020/02/14,10:53:00,234.68,234.69,234.62,234.64,75123
2020/02/14,10:54:00,234.64,234.64,234.59,234.61,30911
2020/02/14,10:55:00,234.61,234.63,234.59,234.62,25407
2020/02/14,10:56:00,234.62,234.68,234.62,234.64,25663
2020/02/14,10:57:00,234.64,234.68,234.63,234.65,264643
2020/02/14,10:58:00,234.65,234.72,234.65,234.70,49234
2020/02/14,10:59:00,234.70,234.77,234.68,234.74,32791
2020/02/14,11:00:00,234.74,234.74,234.69,234.74,30156
2020/02/14,11:01:00,234.74,234.75,234.68,234.68,27917
2020/02/14,11:02:00,234.68,234.68,234.63,234.64,26605
2020/02/14,11:03:00,234.64,234.71,234.64,234.67,25952
2020/02/14,11:04:00,234.67,234.73,234.64,234.71,13964
2020/02/14,11:05:00,234.73,234.75,234.71,234.71,22221
2020/02/14,11:06:00,234.72,234.73,234.66,234.67,19251
2020/02/14,11:07:00,234.68,234.78,234.65,234.78,85495
2020/02/14,11:08:00,234.78,234.78,234.72,234.76,24248
2020/02/14,11:09:00,234.75,234.77,234.63,234.63,13405
2020/02/14,11:10:00,234.63,234.68,234.61,234.68,50018
2020/02/14,11:11:00,234.68,234.71,234.67,234.68,16867
2020/02/14,11:12:00,234.68,234.70,234.68,234.68,10842
2020/02/14,11:13:00,234.68,234.73,234.66,234.70,6514
2020/02/14,11:14:00,234.70,234.77,234.70,234.76,31578
2020/02/14,11:15:00,234.76,234.78,234.73,234.75,27447
2020/02/14,11:16:00,234.75,234.78,234.73,234.73,11519
2020/02/14,11:17:00,234.73,234.76,234.71,234.75,14399
2020/02/14,11:18:00,234.77,234.80,234.75,234.80,69059
2020/02/14,11:19:00,234.80,234.86,234.80,234.85,88903
2020/02/14,11:20:00,234.85,234.85,234.79,234.79,60499
2020/02/14,11:21:00,234.79,234.80,234.72,234.75,34373
2020/02/14,11:22:00,234.74,234.77,234.72,234.72,24676
2020/02/14,11:23:00,234.73,234.77,234.72,234.76,25062
2020/02/14,11:24:00,234.76,234.76,234.70,234.72,23229
2020/02/14,11:25:00,234.71,234.72,234.68,234.70,26532
2020/02/14,11:26:00,234.70,234.70,234.62,234.63,30143
2020/02/14,11:27:00,234.63,234.64,234.61,234.61,19214
2020/02/14,11:28:00,234.61,234.61,234.52,234.54,59204
2020/02/14,11:29:00,234.54,234.59,234.53,234.54,14064
2020/02/14,11:30:00,234.55,234.62,234.52,234.61,16412
2020/02/14,11:31:00,234.61,234.61,234.52,234.54,19985
2020/02/14,11:32:00,234.54,234.56,234.51,234.56,12728
2020/02/14,11:33:00,234.56,234.56,234.52,234.55,11520
2020/02/14,11:34:00,234.55,234.56,234.52,234.53,15401
2020/02/14,11:35:00,234.53,234.55,234.53,234.54,6859
2020/02/14,11:36:00,234.54,234.58,234.53,234.57,15158
2020/02/14,11:37:00,234.57,234.64,234.57,234.57,40928
2020/02/14,11:38:00,234.57,234.60,234.56,234.60,9533
2020/02/14,11:39:00,234.60,234.61,234.59,234.60,37192
2020/02/14,11:40:00,234.60,234.60,234.52,234.53,88476
2020/02/14,11:41:00,234.52,234.57,234.47,234.52,69627
2020/02/14,11:42:00,234.52,234.58,234.52,234.58,9658
2020/02/14,11:43:00,234.58,234.59,234.56,234.58,12018
2020/02/14,11:44:00,234.58,234.61,234.57,234.58,19062
2020/02/14,11:45:00,234.58,234.58,234.55,234.56,14359
2020/02/14,11:46:00,234.56,234.59,234.54,234.58,216562
2020/02/14,11:47:00,234.58,234.60,234.55,234.59,12577
2020/02/14,11:48:00,234.59,234.63,234.59,234.63,9296
2020/02/14,11:49:00,234.62,234.62,234.55,234.58,11872
2020/02/14,11:50:00,234.58,234.58,234.41,234.43,49368
2020/02/14,11:51:00,234.42,234.46,234.36,234.43,42475
2020/02/14,11:52:00,234.43,234.46,234.42,234.45,11868
2020/02/14,11:53:00,234.45,234.45,234.42,234.43,215705
2020/02/14,11:54:00,234.43,234.43,234.39,234.43,21975
2020/02/14,11:55:00,234.43,234.43,234.41,234.43,12131
2020/02/14,11:56:00,234.43,234.44,234.40,234.43,10226
2020/02/14,11:57:00,234.43,234.53,234.43,234.53,12477
2020/02/14,11:58:00,234.53,234.54,234.48,234.51,14188
2020/02/14,11:59:00,234.51,234.51,234.48,234.49,5941
2020/02/14,12:00:00,234.49,234.49,234.42,234.43,14090
2020/02/14,12:01:00,234.43,234.48,234.40,234.48,13959
2020/02/14,12:02:00,234.48,234.49,234.47,234.49,8379
2020/02/14,12:03:00,234.49,234.50,234.49,234.49,2651
2020/02/14,12:04:00,234.49,234.50,234.45,234.45,6867
2020/02/14,12:05:00,234.45,234.45,234.36,234.38,36898
2020/02/14,12:06:00,234.38,234.42,234.38,234.42,222018
2020/02/14,12:07:00,234.42,234.44,234.31,234.32,35541
2020/02/14,12:08:00,234.32,234.32,234.29,234.31,57464
2020/02/14,12:09:00,234.29,234.33,234.26,234.31,51667
2020/02/14,12:10:00,234.31,234.32,234.25,234.27,165666
2020/02/14,12:11:00,234.26,234.30,234.26,234.29,244751
2020/02/14,12:12:00,234.27,234.28,234.21,234.24,26578
2020/02/14,12:13:00,234.24,234.24,234.20,234.21,21393
2020/02/14,12:14:00,234.21,234.23,234.15,234.16,18232
2020/02/14,12:15:00,234.16,234.20,234.15,234.16,18234
2020/02/14,12:16:00,234.16,234.20,234.10,234.17,32184
2020/02/14,12:17:00,234.17,234.17,234.13,234.14,23660
2020/02/14,12:18:00,234.14,234.16,234.13,234.14,19325
2020/02/14,12:19:00,234.14,234.18,234.13,234.16,20350
2020/02/14,12:20:00,234.16,234.16,234.07,234.11,28247
2020/02/14,12:21:00,234.11,234.11,234.02,234.04,16310
2020/02/14,12:22:00,234.04,234.04,233.89,233.95,156610
2020/02/14,12:23:00,233.95,233.96,233.88,233.88,46600
2020/02/14,12:24:00,233.89,234.02,233.89,233.99,30103
2020/02/14,12:25:00,233.99,234.04,233.97,234.04,49639
2020/02/14,12:26:00,234.04,234.08,234.02,234.07,32583
2020/02/14,12:27:00,234.07,234.10,234.06,234.08,23034
2020/02/14,12:28:00,234.08,234.14,234.08,234.10,33644
2020/02/14,12:29:00,234.10,234.12,234.07,234.07,28130
2020/02/14,12:30:00,234.07,234.10,234.06,234.08,8787
2020/02/14,12:31:00,234.08,234.11,234.06,234.06,11185
2020/02/14,12:32:00,234.06,234.11,234.06,234.11,20631
2020/02/14,12:33:00,234.12,234.13,234.05,234.06,8722
2020/02/14,12:34:00,234.06,234.08,234.03,234.06,34393
2020/02/14,12:35:00,234.07,234.15,234.07,234.14,18716
2020/02/14,12:36:00,234.14,234.16,234.10,234.15,13786
2020/02/14,12:37:00,234.14,234.18,234.13,234.18,9423
2020/02/14,12:38:00,234.18,234.19,234.14,234.17,12328
2020/02/14,12:39:00,234.17,234.19,234.15,234.15,312191
2020/02/14,12:40:00,234.15,234.21,234.12,234.19,21729
2020/02/14,12:41:00,234.18,234.21,234.17,234.21,13711
2020/02/14,12:42:00,234.21,234.21,234.17,234.18,18126
2020/02/14,12:43:00,234.18,234.19,234.14,234.14,12502
2020/02/14,12:44:00,234.14,234.16,234.12,234.13,16028
2020/02/14,12:45:00,234.13,234.14,234.04,234.08,39392
2020/02/14,12:46:00,234.08,234.09,234.00,234.01,37274
2020/02/14,12:47:00,234.01,234.09,234.01,234.08,26440
2020/02/14,12:48:00,234.08,234.08,234.03,234.05,5315
2020/02/14,12:49:00,234.05,234.05,233.97,233.97,17740
2020/02/14,12:50:00,233.97,234.10,233.97,234.05,19866
2020/02/14,12:51:00,234.05,234.08,234.00,234.00,6946
2020/02/14,12:52:00,234.00,234.00,233.96,233.97,9923
2020/02/14,12:53:00,233.97,233.97,233.89,233.90,33500
2020/02/14,12:54:00,233.90,233.92,233.88,233.89,49977
2020/02/14,12:55:00,233.89,233.92,233.87,233.92,56357
2020/02/14,12:56:00,233.92,233.94,233.82,233.83,60149
2020/02/14,12:57:00,233.83,233.84,233.74,233.77,50552
2020/02/14,12:58:00,233.78,233.83,233.75,233.80,45432
2020/02/14,12:59:00,233.79,233.93,233.79,233.91,50887
2020/02/14,13:00:00,233.91,233.95,233.91,233.92,16406
2020/02/14,13:01:00,233.92,233.92,233.83,233.87,21867
2020/02/14,13:02:00,233.87,233.96,233.86,233.94,21514
2020/02/14,13:03:00,233.95,234.04,233.92,234.00,169526
2020/02/14,13:04:00,234.00,234.04,233.98,233.98,14201
2020/02/14,13:05:00,233.99,234.07,233.97,234.06,15297
2020/02/14,13:06:00,234.06,234.13,234.05,234.09,55081
2020/02/14,13:07:00,234.09,234.10,234.04,234.04,27957
2020/02/14,13:08:00,234.04,234.04,234.00,234.02,16352
2020/02/14,13:09:00,234.02,234.02,233.80,233.83,114465
2020/02/14,13:10:00,233.81,233.88,233.72,233.72,89098
2020/02/14,13:11:00,233.72,233.86,233.71,233.82,33788
2020/02/14,13:12:00,233.81,233.93,233.79,233.90,38518
2020/02/14,13:13:00,233.90,233.97,233.88,233.96,18874
2020/02/14,13:14:00,233.96,233.97,233.91,233.94,17567
2020/02/14,13:15:00,233.94,233.97,233.91,233.94,13254
2020/02/14,13:16:00,233.94,233.95,233.91,233.91,17476
2020/02/14,13:17:00,233.91,233.93,233.80,233.81,32942
2020/02/14,13:18:00,233.81,233.85,233.79,233.82,37438
2020/02/14,13:19:00,233.82,233.86,233.78,233.84,11699
2020/02/14,13:20:00,233.85,233.85,233.79,233.80,9575
2020/02/14,13:21:00,233.80,233.83,233.76,233.82,18229
2020/02/14,13:22:00,233.82,233.85,233.78,233.81,17067
2020/02/14,13:23:00,233.81,233.86,233.79,233.86,217389
2020/02/14,13:24:00,233.87,233.91,233.85,233.91,13337
2020/02/14,13:25:00,233.91,233.94,233.88,233.92,12714
2020/02/14,13:26:00,233.92,233.93,233.89,233.92,28596
2020/02/14,13:27:00,233.91,233.95,233.87,233.95,27863
2020/02/14,13:28:00,233.95,233.95,233.91,233.92,9039
2020/02/14,13:29:00,233.92,233.97,233.92,233.94,8649
2020/02/14,13:30:00,233.94,233.94,233.88,233.88,38442
2020/02/14,13:31:00,233.88,233.92,233.82,233.88,25057
2020/02/14,13:32:00,233.88,233.92,233.86,233.88,29097
2020/02/14,13:33:00,233.89,233.90,233.83,233.85,27646
2020/02/14,13:34:00,233.85,233.94,233.85,233.92,19317
2020/02/14,13:35:00,233.92,234.02,233.90,234.00,43367
2020/02/14,13:36:00,234.00,234.07,234.00,234.06,49193
2020/02/14,13:37:00,234.06,234.07,234.03,234.06,25054
2020/02/14,13:38:00,234.06,234.12,234.03,234.09,15259
2020/02/14,13:39:00,234.09,234.09,234.03,234.07,19648
2020/02/14,13:40:00,234.08,234.08,234.03,234.05,14839
2020/02/14,13:41:00,234.06,234.06,234.03,234.05,11672
2020/02/14,13:42:00,234.05,234.08,234.03,234.04,17927
2020/02/14,13:43:00,234.04,234.07,234.04,234.05,5185
2020/02/14,13:44:00,234.05,234.07,234.05,234.06,8837
2020/02/14,13:45:00,234.06,234.09,234.06,234.07,20510
2020/02/14,13:46:00,234.07,234.07,234.04,234.05,20466
2020/02/14,13:47:00,234.05,234.06,233.99,233.99,28204
2020/02/14,13:48:00,233.98,234.05,233.98,233.98,36290
2020/02/14,13:49:00,233.98,234.02,233.96,233.96,15735
2020/02/14,13:50:00,233.97,233.97,233.95,233.96,12371
2020/02/14,13:51:00,233.96,234.02,233.96,234.02,7925
2020/02/14,13:52:00,234.02,234.02,233.96,233.96,9751
2020/02/14,13:53:00,233.96,234.00,233.96,234.00,10673
2020/02/14,13:54:00,233.98,233.98,233.83,233.91,39485
2020/02/14,13:55:00,233.91,233.91,233.85,233.87,20081
2020/02/14,13:56:00,233.87,233.90,233.86,233.87,23421
2020/02/14,13:57:00,233.87,233.89,233.84,233.86,12349
2020/02/14,13:58:00,233.84,233.85,233.77,233.79,39373
2020/02/14,13:59:00,233.79,233.85,233.75,233.83,61834
2020/02/14,14:00:00,233.83,233.88,233.82,233.82,227675
2020/02/14,14:01:00,233.80,233.89,233.77,233.89,24181
2020/02/14,14:02:00,233.88,233.96,233.88,233.96,21973
2020/02/14,14:03:00,233.96,234.01,233.96,233.99,29932
2020/02/14,14:04:00,233.98,234.01,233.96,234.00,8847
2020/02/14,14:05:00,234.00,234.04,234.00,234.03,15935
2020/02/14,14:06:00,234.03,234.04,234.01,234.01,18948
2020/02/14,14:07:00,234.01,234.05,233.99,233.99,22732
2020/02/14,14:08:00,233.98,234.03,233.95,234.03,19644
2020/02/14,14:09:00,234.02,234.09,234.02,234.07,35583
2020/02/14,14:10:00,234.07,234.09,234.06,234.07,17785
2020/02/14,14:11:00,234.08,234.11,234.07,234.09,33237
2020/02/14,14:12:00,234.09,234.09,234.05,234.08,12786
2020/02/14,14:13:00,234.08,234.09,233.99,234.00,52346
2020/02/14,14:14:00,234.00,234.02,233.94,233.94,20343
2020/02/14,14:15:00,233.93,233.93,233.88,233.90,29211
2020/02/14,14:16:00,233.89,233.89,233.80,233.86,66555
2020/02/14,14:17:00,233.86,233.86,233.55,233.63,177819
2020/02/14,14:18:00,233.63,233.68,233.60,233.66,52175
2020/02/14,14:19:00,233.65,233.66,233.56,233.60,42172
2020/02/14,14:20:00,233.60,233.67,233.60,233.65,21769
2020/02/14,14:21:00,233.64,233.74,233.64,233.72,51432
2020/02/14,14:22:00,233.72,233.79,233.72,233.78,15567
2020/02/14,14:23:00,233.78,233.83,233.75,233.83,31150
2020/02/14,14:24:00,233.83,233.92,233.83,233.92,251018
2020/02/14,14:25:00,233.92,233.93,233.89,233.92,48520
2020/02/14,14:26:00,233.92,234.00,233.92,233.97,38162
2020/02/14,14:27:00,233.97,234.02,233.94,233.99,80932
2020/02/14,14:28:00,233.99,234.04,233.99,234.01,23270
2020/02/14,14:29:00,234.01,234.06,234.00,234.04,172663
2020/02/14,14:30:00,234.04,234.06,234.04,234.05,58380
2020/02/14,14:31:00,234.04,234.05,234.02,234.02,21789
2020/02/14,14:32:00,234.02,234.05,234.00,234.01,23532
2020/02/14,14:33:00,234.01,234.02,233.95,233.97,15900
2020/02/14,14:34:00,233.98,234.16,233.98,234.14,91925
2020/02/14,14:35:00,234.12,234.18,234.05,234.18,76986
2020/02/14,14:36:00,234.18,234.26,234.14,234.26,127865
2020/02/14,14:37:00,234.26,234.28,234.21,234.26,246933
2020/02/14,14:38:00,234.26,234.39,234.23,234.36,282650
2020/02/14,14:39:00,234.34,234.37,234.31,234.34,23136
2020/02/14,14:40:00,234.34,234.35,234.26,234.29,36349
2020/02/14,14:41:00,234.29,234.30,234.21,234.23,36131
2020/02/14,14:42:00,234.24,234.26,234.19,234.19,46672
2020/02/14,14:43:00,234.19,234.20,234.14,234.20,39728
2020/02/14,14:44:00,234.19,234.21,234.16,234.16,17683
2020/02/14,14:45:00,234.16,234.23,234.15,234.23,27703
2020/02/14,14:46:00,234.22,234.23,234.16,234.18,10504
2020/02/14,14:47:00,234.18,234.21,234.10,234.11,28113
2020/02/14,14:48:00,234.12,234.15,234.07,234.07,29507
2020/02/14,14:49:00,234.08,234.20,234.07,234.15,88793
2020/02/14,14:50:00,234.15,234.15,234.09,234.13,32409
2020/02/14,14:51:00,234.13,234.14,234.08,234.13,21910
2020/02/14,14:52:00,234.13,234.13,234.10,234.13,10900
2020/02/14,14:53:00,234.13,234.16,234.12,234.12,14822
2020/02/14,14:54:00,234.12,234.13,234.11,234.11,11263
2020/02/14,14:55:00,234.11,234.11,234.05,234.07,35023
2020/02/14,14:56:00,234.07,234.09,234.02,234.07,25688
2020/02/14,14:57:00,234.08,234.15,234.08,234.14,21488
2020/02/14,14:58:00,234.14,234.16,234.12,234.15,16638
2020/02/14,14:59:00,234.15,234.18,234.10,234.12,21727
2020/02/14,15:00:00,234.11,234.17,234.11,234.15,20954
2020/02/14,15:01:00,234.14,234.19,234.14,234.14,29650
2020/02/14,15:02:00,234.15,234.15,234.09,234.13,12855
2020/02/14,15:03:00,234.13,234.17,234.12,234.14,6447
2020/02/14,15:04:00,234.14,234.14,234.09,234.09,16513
2020/02/14,15:05:00,234.09,234.12,234.03,234.06,15186
2020/02/14,15:06:00,234.06,234.12,234.02,234.04,15540
2020/02/14,15:07:00,234.04,234.07,234.00,234.06,28150
2020/02/14,15:08:00,234.06,234.10,234.02,234.08,13849
2020/02/14,15:09:00,234.08,234.12,234.06,234.08,19426
2020/02/14,15:10:00,234.08,234.09,234.04,234.07,51338
2020/02/14,15:11:00,234.05,234.10,234.04,234.10,6041
2020/02/14,15:12:00,234.10,234.17,233.98,234.00,71114
2020/02/14,15:13:00,234.00,234.04,233.89,233.89,92924
2020/02/14,15:14:00,233.90,233.92,233.88,233.88,29641
2020/02/14,15:15:00,233.88,233.95,233.88,233.94,13389
2020/02/14,15:16:00,233.94,233.99,233.94,233.95,202564
2020/02/14,15:17:00,233.95,233.95,233.88,233.89,43666
2020/02/14,15:18:00,233.89,233.90,233.84,233.85,43789
2020/02/14,15:19:00,233.85,233.88,233.85,233.86,14760
2020/02/14,15:20:00,233.87,233.89,233.84,233.85,84835
2020/02/14,15:21:00,233.86,233.87,233.83,233.85,52367
2020/02/14,15:22:00,233.85,233.91,233.83,233.91,45929
2020/02/14,15:23:00,233.93,234.06,233.92,233.99,667523
2020/02/14,15:24:00,233.99,234.01,233.98,233.99,27401
2020/02/14,15:25:00,233.98,234.04,233.96,234.03,32299
2020/02/14,15:26:00,234.03,234.04,234.00,234.00,13265
2020/02/14,15:27:00,234.00,234.02,233.99,233.99,17811
2020/02/14,15:28:00,233.99,234.03,233.97,234.03,14711
2020/02/14,15:29:00,234.03,234.04,233.93,233.98,32163
2020/02/14,15:30:00,233.99,234.00,233.95,233.96,228602
2020/02/14,15:31:00,233.96,233.98,233.90,233.97,30363
2020/02/14,15:32:00,233.98,234.03,233.98,234.01,68702
2020/02/14,15:33:00,234.01,234.04,234.00,234.00,14218
2020/02/14,15:34:00,234.00,234.10,234.00,234.08,55722
2020/02/14,15:35:00,234.08,234.09,234.05,234.08,30275
2020/02/14,15:36:00,234.08,234.11,234.07,234.08,34006
2020/02/14,15:37:00,234.09,234.20,234.07,234.20,57912
2020/02/14,15:38:00,234.20,234.21,234.15,234.20,42526
2020/02/14,15:39:00,234.19,234.20,234.16,234.18,54019
2020/02/14,15:40:00,234.18,234.19,234.16,234.19,72421
2020/02/14,15:41:00,234.19,234.21,234.14,234.20,55717
2020/02/14,15:42:00,234.19,234.20,234.16,234.20,26220
2020/02/14,15:43:00,234.20,234.20,234.17,234.18,20224
2020/02/14,15:44:00,234.18,234.20,234.13,234.14,27402
2020/02/14,15:45:00,234.14,234.18,234.13,234.17,13401
2020/02/14,15:46:00,234.17,234.26,234.17,234.21,46413
2020/02/14,15:47:00,234.22,234.23,234.18,234.19,42893
2020/02/14,15:48:00,234.20,234.23,234.18,234.18,35149
2020/02/14,15:49:00,234.18,234.22,234.18,234.22,22514
2020/02/14,15:50:00,234.22,234.29,234.19,234.26,378343
2020/02/14,15:51:00,234.27,234.39,234.24,234.28,360281
2020/02/14,15:52:00,234.28,234.35,234.28,234.33,118648
2020/02/14,15:53:00,234.33,234.36,234.30,234.33,93169
2020/02/14,15:54:00,234.33,234.40,234.32,234.40,77347
2020/02/14,15:55:00,234.40,234.50,234.39,234.48,136352
2020/02/14,15:56:00,234.48,234.51,234.41,234.46,196136
2020/02/14,15:57:00,234.46,234.52,234.46,234.52,146573
2020/02/14,15:58:00,234.53,234.55,234.52,234.53,192916
2020/02/14,15:59:00,234.53,234.56,234.53,234.55,145688
2020/02/14,16:00:00,234.55,234.64,234.48,234.64,649725
2020/02/18,09:31:00,233.47,233.55,233.25,233.36,348527
2020/02/18,09:32:00,233.36,233.87,233.36,233.78,248017
2020/02/18,09:33:00,233.76,233.82,233.68,233.82,213576
2020/02/18,09:34:00,233.83,234.02,233.83,234.02,172111
2020/02/18,09:35:00,234.02,234.13,233.91,234.07,114924
2020/02/18,09:36:00,234.07,234.16,234.01,234.08,80595
2020/02/18,09:37:00,234.08,234.14,233.82,233.88,167131
2020/02/18,09:38:00,233.88,233.88,233.61,233.76,170057
2020/02/18,09:39:00,233.77,234.14,233.76,233.96,184249
2020/02/18,09:40:00,233.97,234.00,233.81,233.85,106345
2020/02/18,09:41:00,233.85,234.19,233.85,234.12,215954
2020/02/18,09:42:00,234.12,234.22,233.97,234.05,139413
2020/02/18,09:43:00,234.06,234.16,233.98,234.13,106511
2020/02/18,09:44:00,234.14,234.15,233.88,233.92,177044
2020/02/18,09:45:00,233.92,233.98,233.82,233.89,122433
2020/02/18,09:46:00,233.90,234.09,233.90,234.04,110458
2020/02/18,09:47:00,234.03,234.04,233.88,234.02,64391
2020/02/18,09:48:00,234.01,234.08,233.99,234.03,52411
2020/02/18,09:49:00,234.03,234.14,234.02,234.05,224705
2020/02/18,09:50:00,234.05,234.15,234.04,234.11,110542
2020/02/18,09:51:00,234.11,234.12,233.93,233.99,326828
2020/02/18,09:52:00,233.99,234.05,233.95,234.05,45018
2020/02/18,09:53:00,234.05,234.17,233.98,234.03,51351
2020/02/18,09:54:00,234.04,234.30,234.00,234.27,198431
2020/02/18,09:55:00,234.27,234.31,234.22,234.26,49211
2020/02/18,09:56:00,234.25,234.31,234.08,234.15,90942
2020/02/18,09:57:00,234.15,234.23,234.14,234.18,48239
2020/02/18,09:58:00,234.19,234.25,234.17,234.24,113972
2020/02/18,09:59:00,234.24,234.26,234.21,234.25,51898
2020/02/18,10:00:00,234.25,234.40,234.25,234.39,59344
2020/02/18,10:01:00,234.39,234.48,234.36,234.39,122289
2020/02/18,10:02:00,234.38,234.45,234.35,234.35,221520
2020/02/18,10:03:00,234.34,234.41,234.26,234.32,55386
2020/02/18,10:04:00,234.32,234.34,234.25,234.26,37186
2020/02/18,10:05:00,234.26,234.32,234.23,234.26,42870
2020/02/18,10:06:00,234.26,234.34,234.19,234.23,63960
2020/02/18,10:07:00,234.23,234.28,234.17,234.27,45927
2020/02/18,10:08:00,234.27,234.48,234.27,234.48,77477
2020/02/18,10:09:00,234.48,234.52,234.33,234.43,806343
2020/02/18,10:10:00,234.43,234.47,234.41,234.43,196131
2020/02/18,10:11:00,234.44,234.47,234.40,234.41,49244
2020/02/18,10:12:00,234.41,234.45,234.39,234.41,40420
2020/02/18,10:13:00,234.41,234.47,234.41,234.41,32097
2020/02/18,10:14:00,234.41,234.49,234.41,234.44,37790
2020/02/18,10:15:00,234.44,234.49,234.43,234.47,23072
2020/02/18,10:16:00,234.47,234.50,234.37,234.40,88241
2020/02/18,10:17:00,234.40,234.43,234.28,234.30,146258
2020/02/18,10:18:00,234.30,234.40,234.30,234.37,37658
2020/02/18,10:19:00,234.37,234.39,234.32,234.32,295389
2020/02/18,10:20:00,234.32,234.39,234.28,234.39,33868
2020/02/18,10:21:00,234.40,234.48,234.40,234.42,43665
2020/02/18,10:22:00,234.41,234.44,234.35,234.42,41185
2020/02/18,10:23:00,234.42,234.42,234.35,234.37,29978
2020/02/18,10:24:00,234.37,234.41,234.34,234.35,25427
2020/02/18,10:25:00,234.35,234.37,234.30,234.35,38461
2020/02/18,10:26:00,234.35,234.39,234.30,234.31,49721
2020/02/18,10:27:00,234.31,234.34,234.24,234.26,58603
2020/02/18,10:28:00,234.24,234.26,234.13,234.18,124535
2020/02/18,10:29:00,234.17,234.21,234.14,234.16,24928
2020/02/18,10:30:00,234.17,234.18,233.70,233.76,316946
2020/02/18,10:31:00,233.76,233.97,233.75,233.93,113857
2020/02/18,10:32:00,233.94,234.01,233.93,233.99,32197
2020/02/18,10:33:00,233.99,234.00,233.90,233.93,22722
2020/02/18,10:34:00,233.93,234.07,233.93,234.05,33751
2020/02/18,10:35:00,234.05,234.10,234.04,234.08,27750
2020/02/18,10:36:00,234.05,234.06,233.90,233.92,45357
2020/02/18,10:37:00,233.92,233.92,233.82,233.85,39512
2020/02/18,10:38:00,233.84,234.04,233.84,233.98,127193
2020/02/18,10:39:00,234.00,234.02,233.94,233.99,32371
2020/02/18,10:40:00,233.99,234.03,233.92,234.02,41756
2020/02/18,10:41:00,234.02,234.03,233.94,233.95,41762
2020/02/18,10:42:00,233.95,233.96,233.87,233.96,34139
2020/02/18,10:43:00,233.96,234.05,233.96,234.01,18752
2020/02/18,10:44:00,234.01,234.06,234.00,234.06,6939
2020/02/18,10:45:00,234.07,234.17,234.07,234.14,55267
2020/02/18,10:46:00,234.14,234.31,234.14,234.31,141681
2020/02/18,10:47:00,234.31,234.34,234.29,234.30,13565
2020/02/18,10:48:00,234.30,234.41,234.30,234.39,23473
2020/02/18,10:49:00,234.39,234.42,234.38,234.39,60529
2020/02/18,10:50:00,234.39,234.42,234.36,234.40,17120
2020/02/18,10:51:00,234.40,234.40,234.33,234.36,35622
2020/02/18,10:52:00,234.37,234.41,234.36,234.39,16748
2020/02/18,10:53:00,234.39,234.43,234.37,234.40,21822
2020/02/18,10:54:00,234.41,234.42,234.38,234.38,10807
2020/02/18,10:55:00,234.38,234.40,234.32,234.34,37685
2020/02/18,10:56:00,234.34,234.36,234.30,234.34,34169
2020/02/18,10:57:00,234.36,234.46,234.36,234.42,51582
2020/02/18,10:58:00,234.44,234.50,234.43,234.46,24921
2020/02/18,10:59:00,234.46,234.46,234.32,234.36,27100
2020/02/18,11:00:00,234.36,234.38,234.27,234.30,89564
2020/02/18,11:01:00,234.31,234.35,234.20,234.24,39238
2020/02/18,11:02:00,234.24,234.29,234.23,234.24,36235
2020/02/18,11:03:00,234.24,234.30,234.20,234.25,16712
2020/02/18,11:04:00,234.23,234.39,234.22,234.39,11557
2020/02/18,11:05:00,234.39,234.39,234.32,234.37,11386
2020/02/18,11:06:00,234.37,234.37,234.26,234.33,22010
2020/02/18,11:07:00,234.33,234.38,234.27,234.31,23553
2020/02/18,11:08:00,234.31,234.33,234.21,234.21,26969
2020/02/18,11:09:00,234.22,234.23,234.10,234.16,44685
2020/02/18,11:10:00,234.15,234.18,234.11,234.18,15333
2020/02/18,11:11:00,234.18,234.23,234.13,234.20,35395
2020/02/18,11:12:00,234.20,234.23,234.17,234.19,19134
2020/02/18,11:13:00,234.20,234.20,234.03,234.07,53408
2020/02/18,11:14:00,234.08,234.09,234.03,234.03,20085
2020/02/18,11:15:00,234.03,234.05,234.00,234.00,22567
2020/02/18,11:16:00,234.00,234.01,233.96,233.98,28101
2020/02/18,11:17:00,233.98,234.05,233.97,234.02,16139
2020/02/18,11:18:00,234.02,234.11,234.00,234.11,31773
2020/02/18,11:19:00,234.11,234.15,234.04,234.04,21045
2020/02/18,11:20:00,234.04,234.04,233.91,233.91,87634
2020/02/18,11:21:00,233.92,233.97,233.86,233.97,72847
2020/02/18,11:22:00,233.97,234.02,233.95,233.97,62631
2020/02/18,11:23:00,233.96,233.96,233.86,233.87,33383
2020/02/18,11:24:00,233.87,233.92,233.85,233.88,43558
2020/02/18,11:25:00,233.88,233.88,233.80,233.82,56901
2020/02/18,11:26:00,233.82,233.82,233.69,233.70,39593
2020/02/18,11:27:00,233.70,233.79,233.66,233.71,79810
2020/02/18,11:28:00,233.71,233.72,233.63,233.69,47371
2020/02/18,11:29:00,233.69,233.75,233.56,233.58,51394
2020/02/18,11:30:00,233.58,233.64,233.57,233.63,17619
2020/02/18,11:31:00,233.63,233.82,233.62,233.76,70055
2020/02/18,11:32:00,233.76,233.79,233.72,233.78,20211
2020/02/18,11:33:00,233.78,233.80,233.74,233.79,27103
2020/02/18,11:34:00,233.79,233.79,233.64,233.68,47052
2020/02/18,11:35:00,233.68,233.74,233.68,233.71,29901
2020/02/18,11:36:00,233.71,233.82,233.71,233.75,97471
2020/02/18,11:37:00,233.75,233.81,233.75,233.75,29794
2020/02/18,11:38:00,233.75,233.76,233.69,233.73,21574
2020/02/18,11:39:00,233.72,233.73,233.62,233.64,14170
2020/02/18,11:40:00,233.64,233.66,233.55,233.56,40546
2020/02/18,11:41:00,233.55,233.60,233.47,233.48,44073
2020/02/18,11:42:00,233.48,233.49,233.44,233.45,31110
2020/02/18,11:43:00,233.45,233.55,233.39,233.47,48210
2020/02/18,11:44:00,233.47,233.49,233.43,233.43,40648
2020/02/18,11:45:00,233.43,233.43,233.33,233.34,45841
2020/02/18,11:46:00,233.34,233.41,233.32,233.39,65773
2020/02/18,11:47:00,233.39,233.51,233.35,233.48,93276
2020/02/18,11:48:00,233.48,233.49,233.42,233.46,46150
2020/02/18,11:49:00,233.46,233.52,233.43,233.49,39208
2020/02/18,11:50:00,233.48,233.52,233.43,233.52,33711
2020/02/18,11:51:00,233.52,233.63,233.50,233.62,312368
2020/02/18,11:52:00,233.63,233.69,233.61,233.69,39495
2020/02/18,11:53:00,233.68,233.69,233.63,233.66,74058
2020/02/18,11:54:00,233.66,233.69,233.62,233.64,24374
2020/02/18,11:55:00,233.63,233.63,233.59,233.61,15833
2020/02/18,11:56:00,233.61,233.62,233.53,233.55,30958
2020/02/18,11:57:00,233.55,233.55,233.50,233.52,28224
2020/02/18,11:58:00,233.52,233.52,233.45,233.47,20385
2020/02/18,11:59:00,233.47,233.47,233.38,233.44,26353
2020/02/18,12:00:00,233.44,233.44,233.40,233.40,16277
2020/02/18,12:01:00,233.40,233.49,233.33,233.34,40917
2020/02/18,12:02:00,233.34,233.41,233.33,233.41,28537
2020/02/18,12:03:00,233.42,233.53,233.42,233.52,44830
2020/02/18,12:04:00,233.52,233.55,233.51,233.55,14137
2020/02/18,12:05:00,233.55,233.55,233.48,233.48,28363
2020/02/18,12:06:00,233.48,233.58,233.43,233.54,22875
2020/02/18,12:07:00,233.54,233.61,233.53,233.58,27528
2020/02/18,12:08:00,233.58,233.64,233.58,233.61,36624
2020/02/18,12:09:00,233.61,233.62,233.41,233.45,43962
2020/02/18,12:10:00,233.44,233.59,233.39,233.59,33507
2020/02/18,12:11:00,233.59,233.71,233.59,233.64,68112
2020/02/18,12:12:00,233.64,233.74,233.62,233.71,84266
2020/02/18,12:13:00,233.71,233.72,233.63,233.63,22077
2020/02/18,12:14:00,233.63,233.72,233.62,233.71,35999
2020/02/18,12:15:00,233.71,233.75,233.70,233.75,45134
2020/02/18,12:16:00,233.75,233.78,233.68,233.70,36749
2020/02/18,12:17:00,233.71,233.76,233.70,233.73,84961
2020/02/18,12:18:00,233.73,233.77,233.72,233.74,15928
2020/02/18,12:19:00,233.74,233.79,233.72,233.76,18714
2020/02/18,12:20:00,233.76,233.80,233.73,233.74,22972
2020/02/18,12:21:00,233.74,233.79,233.69,233.69,22093
2020/02/18,12:22:00,233.69,233.74,233.69,233.72,27326
2020/02/18,12:23:00,233.72,233.79,233.71,233.78,10958
2020/02/18,12:24:00,233.78,233.79,233.66,233.67,17638
2020/02/18,12:25:00,233.67,233.71,233.67,233.69,8458
2020/02/18,12:26:00,233.69,233.76,233.64,233.73,27309
2020/02/18,12:27:00,233.74,233.80,233.74,233.77,20655
2020/02/18,12:28:00,233.77,233.82,233.77,233.80,9826
2020/02/18,12:29:00,233.79,233.84,233.79,233.82,37416
2020/02/18,12:30:00,233.82,233.82,233.75,233.81,18173
2020/02/18,12:31:00,233.80,233.92,233.80,233.92,29619
2020/02/18,12:32:00,233.91,233.97,233.89,233.96,38046
2020/02/18,12:33:00,233.96,233.97,233.93,233.94,20308
2020/02/18,12:34:00,233.94,233.99,233.94,233.99,23029
2020/02/18,12:35:00,233.99,234.04,233.98,234.04,27549
2020/02/18,12:36:00,234.04,234.04,233.99,234.00,8895
2020/02/18,12:37:00,234.00,234.06,233.98,234.05,13078
2020/02/18,12:38:00,234.05,234.06,234.03,234.05,19775
2020/02/18,12:39:00,234.05,234.09,234.05,234.08,19789
2020/02/18,12:40:00,234.08,234.18,234.07,234.14,29936
2020/02/18,12:41:00,234.14,234.17,234.10,234.16,29847
2020/02/18,12:42:00,234.15,234.18,234.12,234.12,50884
2020/02/18,12:43:00,234.12,234.13,234.06,234.07,34509
2020/02/18,12:44:00,234.07,234.10,234.04,234.08,41152
2020/02/18,12:45:00,234.07,234.08,234.05,234.07,13775
2020/02/18,12:46:00,234.07,234.14,234.07,234.14,19321
2020/02/18,12:47:00,234.13,234.14,234.10,234.12,17693
2020/02/18,12:48:00,234.12,234.12,234.06,234.10,14550
2020/02/18,12:49:00,234.09,234.16,234.08,234.15,23702
2020/02/18,12:50:00,234.15,234.21,234.13,234.19,162545
2020/02/18,12:51:00,234.19,234.19,234.09,234.09,13738
2020/02/18,12:52:00,234.08,234.12,234.08,234.09,11866
2020/02/18,12:53:00,234.10,234.13,234.08,234.13,7054
2020/02/18,12:54:00,234.13,234.18,234.12,234.16,13365
2020/02/18,12:55:00,234.16,234.17,234.13,234.14,17149
2020/02/18,12:56:00,234.14,234.19,234.13,234.17,10846
2020/02/18,12:57:00,234.17,234.18,234.16,234.16,7473
2020/02/18,12:58:00,234.17,234.21,234.16,234.21,32185
2020/02/18,12:59:00,234.21,234.21,234.16,234.16,21880
2020/02/18,13:00:00,234.16,234.16,234.12,234.14,14450
2020/02/18,13:01:00,234.14,234.20,234.13,234.20,23465
2020/02/18,13:02:00,234.20,234.26,234.20,234.25,138368
2020/02/18,13:03:00,234.24,234.27,234.24,234.25,37214
2020/02/18,13:04:00,234.25,234.27,234.23,234.27,29646
2020/02/18,13:05:00,234.27,234.31,234.27,234.29,28866
2020/02/18,13:06:00,234.30,234.35,234.28,234.35,20356
2020/02/18,13:07:00,234.35,234.38,234.33,234.38,19768
2020/02/18,13:08:00,234.37,234.37,234.31,234.37,127371
2020/02/18,13:09:00,234.36,234.42,234.35,234.42,42818
2020/02/18,13:10:00,234.42,234.47,234.42,234.47,22612
2020/02/18,13:11:00,234.48,234.49,234.44,234.48,30671
2020/02/18,13:12:00,234.47,234.50,234.41,234.49,32392
2020/02/18,13:13:00,234.49,234.50,234.47,234.49,12120
2020/02/18,13:14:00,234.49,234.58,234.49,234.53,67129
2020/02/18,13:15:00,234.53,234.54,234.45,234.46,16131
2020/02/18,13:16:00,234.46,234.50,234.45,234.49,20653
2020/02/18,13:17:00,234.49,234.51,234.46,234.49,11601
2020/02/18,13:18:00,234.49,234.52,234.48,234.48,14064
2020/02/18,13:19:00,234.48,234.50,234.46,234.46,20347
2020/02/18,13:20:00,234.45,234.46,234.42,234.44,271381
2020/02/18,13:21:00,234.44,234.45,234.39,234.40,11865
2020/02/18,13:22:00,234.40,234.41,234.38,234.39,23853
2020/02/18,13:23:00,234.39,234.45,234.39,234.41,26600
2020/02/18,13:24:00,234.41,234.48,234.41,234.47,22236
2020/02/18,13:25:00,234.47,234.49,234.45,234.45,11609
2020/02/18,13:26:00,234.45,234.47,234.42,234.45,11169
2020/02/18,13:27:00,234.45,234.47,234.44,234.45,11460
2020/02/18,13:28:00,234.45,234.47,234.43,234.44,6114
2020/02/18,13:29:00,234.44,234.47,234.42,234.42,9143
2020/02/18,13:30:00,234.42,234.42,234.39,234.40,13517
2020/02/18,13:31:00,234.40,234.45,234.37,234.44,49539
2020/02/18,13:32:00,234.43,234.48,234.43,234.48,9679
2020/02/18,13:33:00,234.48,234.52,234.46,234.50,19540
2020/02/18,13:34:00,234.50,234.51,234.46,234.48,11954
2020/02/18,13:35:00,234.47,234.48,234.36,234.38,41471
2020/02/18,13:36:00,234.38,234.39,234.33,234.34,45465
2020/02/18,13:37:00,234.34,234.37,234.31,234.37,35049
2020/02/18,13:38:00,234.36,234.38,234.33,234.34,15214
2020/02/18,13:39:00,234.34,234.35,234.31,234.34,17461
2020/02/18,13:40:00,234.35,234.38,234.32,234.34,18856
2020/02/18,13:41:00,234.34,234.35,234.31,234.33,7610
2020/02/18,13:42:00,234.33,234.41,234.33,234.37,8881
2020/02/18,13:43:00,234.37,234.41,234.36,234.40,8336
2020/02/18,13:44:00,234.42,234.43,234.36,234.40,44226
2020/02/18,13:45:00,234.41,234.42,234.32,234.32,34064
2020/02/18,13:46:00,234.32,234.37,234.32,234.36,8441
2020/02/18,13:47:00,234.36,234.44,234.36,234.43,18738
2020/02/18,13:48:00,234.43,234.45,234.42,234.44,19292
2020/02/18,13:49:00,234.43,234.45,234.43,234.43,9340
2020/02/18,13:50:00,234.43,234.43,234.37,234.39,11019
2020/02/18,13:51:00,234.39,234.40,234.35,234.36,12020
2020/02/18,13:52:00,234.36,234.37,234.30,234.31,31205
2020/02/18,13:53:00,234.31,234.31,234.25,234.25,34014
2020/02/18,13:54:00,234.25,234.27,234.20,234.21,28587
2020/02/18,13:55:00,234.21,234.21,234.14,234.16,40674
2020/02/18,13:56:00,234.16,234.19,234.13,234.18,29902
2020/02/18,13:57:00,234.18,234.19,234.16,234.18,11904
2020/02/18,13:58:00,234.17,234.22,234.17,234.22,11307
2020/02/18,13:59:00,234.22,234.24,234.21,234.23,12904
2020/02/18,14:00:00,234.23,234.24,234.18,234.23,37501
2020/02/18,14:01:00,234.23,234.25,234.18,234.20,39715
2020/02/18,14:02:00,234.20,234.23,234.17,234.19,9997
2020/02/18,14:03:00,234.19,234.22,234.19,234.21,21192
2020/02/18,14:04:00,234.21,234.21,234.17,234.18,48583
2020/02/18,14:05:00,234.19,234.22,234.17,234.20,17659
2020/02/18,14:06:00,234.18,234.27,234.17,234.24,42668
2020/02/18,14:07:00,234.25,234.25,234.20,234.20,17006
2020/02/18,14:08:00,234.21,234.22,234.19,234.20,15181
2020/02/18,14:09:00,234.20,234.20,234.16,234.19,17652
2020/02/18,14:10:00,234.19,234.19,234.08,234.08,22679
2020/02/18,14:11:00,234.08,234.10,234.05,234.07,15225
2020/02/18,14:12:00,234.06,234.10,234.06,234.09,16920
2020/02/18,14:13:00,234.10,234.12,234.09,234.12,18147
2020/02/18,14:14:00,234.12,234.15,234.11,234.12,12555
2020/02/18,14:15:00,234.12,234.14,234.11,234.11,14872
2020/02/18,14:16:00,234.11,234.19,234.11,234.18,21264
2020/02/18,14:17:00,234.18,234.30,234.17,234.29,37439
2020/02/18,14:18:00,234.29,234.36,234.29,234.34,103276
2020/02/18,14:19:00,234.34,234.45,234.34,234.44,94164
2020/02/18,14:20:00,234.43,234.46,234.42,234.43,15613
2020/02/18,14:21:00,234.43,234.48,234.43,234.46,9506
2020/02/18,14:22:00,234.46,234.47,234.42,234.47,32281
2020/02/18,14:23:00,234.46,234.50,234.45,234.50,27938
2020/02/18,14:24:00,234.50,234.58,234.49,234.58,79510
2020/02/18,14:25:00,234.58,234.70,234.54,234.67,89555
2020/02/18,14:26:00,234.68,234.75,234.66,234.73,82077
2020/02/18,14:27:00,234.73,234.83,234.73,234.78,161013
2020/02/18,14:28:00,234.78,234.82,234.74,234.76,46600
2020/02/18,14:29:00,234.76,234.78,234.73,234.77,15277
2020/02/18,14:30:00,234.77,234.84,234.77,234.81,38499
2020/02/18,14:31:00,234.81,234.83,234.75,234.80,55225
2020/02/18,14:32:00,234.80,234.80,234.74,234.76,32615
2020/02/18,14:33:00,234.76,234.79,234.76,234.76,29552
2020/02/18,14:34:00,234.76,234.78,234.72,234.75,33390
2020/02/18,14:35:00,234.75,234.76,234.69,234.72,61489
2020/02/18,14:36:00,234.72,234.73,234.69,234.73,22727
2020/02/18,14:37:00,234.73,234.77,234.72,234.75,43223
2020/02/18,14:38:00,234.75,234.79,234.74,234.79,25408
2020/02/18,14:39:00,234.79,234.85,234.78,234.80,38496
2020/02/18,14:40:00,234.79,234.79,234.72,234.78,25878
2020/02/18,14:41:00,234.78,234.83,234.74,234.75,28524
2020/02/18,14:42:00,234.76,234.79,234.74,234.79,12735
2020/02/18,14:43:00,234.79,234.90,234.79,234.88,43981
2020/02/18,14:44:00,234.88,234.94,234.86,234.89,90988
2020/02/18,14:45:00,234.89,234.92,234.85,234.89,39915
2020/02/18,14:46:00,234.89,234.95,234.87,234.93,20003
2020/02/18,14:47:00,234.93,234.94,234.88,234.92,30390
2020/02/18,14:48:00,234.92,234.93,234.88,234.90,14832
2020/02/18,14:49:00,234.90,234.97,234.90,234.90,37050
2020/02/18,14:50:00,234.90,234.92,234.87,234.89,13703
2020/02/18,14:51:00,234.89,234.95,234.87,234.90,16533
2020/02/18,14:52:00,234.91,234.98,234.91,234.94,34573
2020/02/18,14:53:00,234.95,234.95,234.89,234.94,20452
2020/02/18,14:54:00,234.94,234.94,234.90,234.91,22126
2020/02/18,14:55:00,234.91,234.92,234.88,234.91,31260
2020/02/18,14:56:00,234.92,234.94,234.89,234.92,61337
2020/02/18,14:57:00,234.92,234.96,234.92,234.95,47934
2020/02/18,14:58:00,234.95,235.02,234.95,234.99,47634
2020/02/18,14:59:00,235.01,235.02,234.91,234.92,25721
2020/02/18,15:00:00,234.91,234.96,234.90,234.95,24940
2020/02/18,15:01:00,234.95,235.00,234.93,234.99,38201
2020/02/18,15:02:00,234.99,234.99,234.90,234.91,15850
2020/02/18,15:03:00,234.92,234.95,234.90,234.95,21644
2020/02/18,15:04:00,234.95,234.95,234.90,234.92,25775
2020/02/18,15:05:00,234.92,235.02,234.91,235.01,21778
2020/02/18,15:06:00,235.01,235.03,234.93,234.96,58865
2020/02/18,15:07:00,234.96,235.01,234.96,234.99,17733
2020/02/18,15:08:00,234.99,234.99,234.95,234.98,14604
2020/02/18,15:09:00,234.96,235.01,234.93,234.94,17645
2020/02/18,15:10:00,234.94,234.97,234.93,234.94,19284
2020/02/18,15:11:00,234.94,235.10,234.92,235.08,76713
2020/02/18,15:12:00,235.10,235.13,235.07,235.12,68050
2020/02/18,15:13:00,235.12,235.13,235.09,235.12,21987
2020/02/18,15:14:00,235.12,235.15,235.12,235.13,25833
2020/02/18,15:15:00,235.13,235.16,235.10,235.15,24641
2020/02/18,15:16:00,235.15,235.17,235.10,235.12,43176
2020/02/18,15:17:00,235.12,235.15,235.08,235.14,47542
2020/02/18,15:18:00,235.14,235.15,235.03,235.05,48719
2020/02/18,15:19:00,235.05,235.06,234.98,235.00,46245
2020/02/18,15:20:00,235.00,235.03,234.96,234.97,44334
2020/02/18,15:21:00,234.97,234.98,234.91,234.94,50516
2020/02/18,15:22:00,234.93,234.95,234.86,234.87,39795
2020/02/18,15:23:00,234.87,234.90,234.85,234.86,45758
2020/02/18,15:24:00,234.86,234.91,234.85,234.91,42851
2020/02/18,15:25:00,234.91,234.96,234.90,234.94,324119
2020/02/18,15:26:00,234.95,235.00,234.93,234.93,49719
2020/02/18,15:27:00,234.93,234.93,234.81,234.83,49224
2020/02/18,15:28:00,234.82,234.87,234.82,234.82,55306
2020/02/18,15:29:00,234.82,234.89,234.82,234.87,29998
2020/02/18,15:30:00,234.86,234.92,234.85,234.91,27555
2020/02/18,15:31:00,234.91,234.91,234.83,234.83,34848
2020/02/18,15:32:00,234.84,234.85,234.82,234.85,20669
2020/02/18,15:33:00,234.84,234.87,234.76,234.78,46079
2020/02/18,15:34:00,234.78,234.86,234.77,234.81,29168
2020/02/18,15:35:00,234.81,234.82,234.78,234.80,23826
2020/02/18,15:36:00,234.80,234.84,234.78,234.82,17674
2020/02/18,15:37:00,234.82,234.82,234.76,234.78,30125
2020/02/18,15:38:00,234.78,234.79,234.74,234.77,22936
2020/02/18,15:39:00,234.77,234.79,234.76,234.78,19708
2020/02/18,15:40:00,234.78,234.78,234.72,234.74,47326
2020/02/18,15:41:00,234.75,234.77,234.73,234.76,17220
2020/02/18,15:42:00,234.76,234.81,234.75,234.76,38602
2020/02/18,15:43:00,234.76,234.80,234.72,234.74,38390
2020/02/18,15:44:00,234.74,234.85,234.74,234.84,26683
2020/02/18,15:45:00,234.85,234.92,234.83,234.91,57182
2020/02/18,15:46:00,234.91,234.91,234.86,234.91,31062
2020/02/18,15:47:00,234.91,234.91,234.81,234.82,41273
2020/02/18,15:48:00,234.82,234.83,234.74,234.74,252031
2020/02/18,15:49:00,234.74,234.79,234.69,234.75,59450
2020/02/18,15:50:00,234.75,234.77,234.66,234.67,55884
2020/02/18,15:51:00,234.68,234.68,234.57,234.59,115288
2020/02/18,15:52:00,234.58,234.65,234.56,234.65,49055
2020/02/18,15:53:00,234.65,234.70,234.61,234.69,44078
2020/02/18,15:54:00,234.69,234.73,234.63,234.73,57913
2020/02/18,15:55:00,234.73,234.78,234.66,234.78,98263
2020/02/18,15:56:00,234.78,234.79,234.69,234.75,140114
2020/02/18,15:57:00,234.76,234.77,234.72,234.73,91832
2020/02/18,15:58:00,234.73,234.74,234.62,234.68,91652
2020/02/18,15:59:00,234.68,234.71,234.63,234.66,296958
2020/02/18,16:00:00,234.66,234.73,234.66,234.73,267887
2020/02/19,09:31:00,236.07,236.22,236.02,236.09,209673
2020/02/19,09:32:00,236.09,236.19,235.85,236.19,152131
2020/02/19,09:33:00,236.19,236.44,236.19,236.33,191783
2020/02/19,09:34:00,236.34,236.38,235.89,236.00,376066
2020/02/19,09:35:00,236.01,236.29,235.97,236.18,473416
2020/02/19,09:36:00,236.18,236.36,236.16,236.29,147408
2020/02/19,09:37:00,236.32,236.45,236.22,236.32,268295
2020/02/19,09:38:00,236.33,236.37,236.20,236.24,81222
2020/02/19,09:39:00,236.24,236.35,236.22,236.29,91391
2020/02/19,09:40:00,236.29,236.43,236.27,236.40,98497
2020/02/19,09:41:00,236.40,236.49,236.37,236.48,52359
2020/02/19,09:42:00,236.48,236.57,236.48,236.57,72042
2020/02/19,09:43:00,236.57,236.58,236.52,236.53,48435
2020/02/19,09:44:00,236.53,236.54,236.41,236.41,116061
2020/02/19,09:45:00,236.41,236.42,236.33,236.34,65403
2020/02/19,09:46:00,236.32,236.44,236.32,236.39,52959
2020/02/19,09:47:00,236.39,236.51,236.38,236.49,40092
2020/02/19,09:48:00,236.49,236.54,236.44,236.44,57360
2020/02/19,09:49:00,236.45,236.53,236.45,236.46,83773
2020/02/19,09:50:00,236.46,236.53,236.46,236.51,67386
2020/02/19,09:51:00,236.52,236.52,236.46,236.47,65585
2020/02/19,09:52:00,236.47,236.52,236.37,236.52,69269
2020/02/19,09:53:00,236.52,236.63,236.50,236.60,92025
2020/02/19,09:54:00,236.60,236.70,236.60,236.67,46803
2020/02/19,09:55:00,236.67,236.68,236.62,236.64,44125
2020/02/19,09:56:00,236.64,236.71,236.62,236.69,44843
2020/02/19,09:57:00,236.69,236.69,236.66,236.67,47673
2020/02/19,09:58:00,236.67,236.69,236.55,236.56,58701
2020/02/19,09:59:00,236.55,236.58,236.52,236.53,139695
2020/02/19,10:00:00,236.53,236.60,236.47,236.58,229199
2020/02/19,10:01:00,236.56,236.64,236.52,236.61,34136
2020/02/19,10:02:00,236.61,236.62,236.54,236.58,53531
2020/02/19,10:03:00,236.58,236.61,236.52,236.52,48293
2020/02/19,10:04:00,236.53,236.58,236.52,236.54,61683
2020/02/19,10:05:00,236.54,236.66,236.54,236.61,39028
2020/02/19,10:06:00,236.61,236.64,236.53,236.57,55919
2020/02/19,10:07:00,236.57,236.65,236.54,236.65,21061
2020/02/19,10:08:00,236.65,236.69,236.53,236.53,71872
2020/02/19,10:09:00,236.53,236.58,236.51,236.57,69331
2020/02/19,10:10:00,236.57,236.60,236.55,236.59,89138
2020/02/19,10:11:00,236.60,236.62,236.54,236.58,120242
2020/02/19,10:12:00,236.58,236.61,236.55,236.57,43145
2020/02/19,10:13:00,236.59,236.61,236.48,236.54,47830
2020/02/19,10:14:00,236.54,236.54,236.43,236.44,42089
2020/02/19,10:15:00,236.45,236.49,236.44,236.49,18068
2020/02/19,10:16:00,236.51,236.66,236.47,236.64,56622
2020/02/19,10:17:00,236.64,236.72,236.64,236.68,48461
2020/02/19,10:18:00,236.68,236.72,236.66,236.69,46987
2020/02/19,10:19:00,236.69,236.70,236.58,236.64,34439
2020/02/19,10:20:00,236.64,236.72,236.61,236.71,25003
2020/02/19,10:21:00,236.72,236.80,236.72,236.73,40328
2020/02/19,10:22:00,236.73,236.77,236.73,236.76,17334
2020/02/19,10:23:00,236.75,236.83,236.74,236.82,38676
2020/02/19,10:24:00,236.83,236.83,236.78,236.83,42475
2020/02/19,10:25:00,236.83,236.87,236.79,236.83,21110
2020/02/19,10:26:00,236.83,236.86,236.78,236.80,58829
2020/02/19,10:27:00,236.80,236.80,236.74,236.75,50675
2020/02/19,10:28:00,236.75,236.78,236.68,236.70,75415
2020/02/19,10:29:00,236.69,236.69,236.61,236.67,71868
2020/02/19,10:30:00,236.68,236.76,236.68,236.70,55830
2020/02/19,10:31:00,236.70,236.79,236.70,236.75,31866
2020/02/19,10:32:00,236.75,236.80,236.75,236.76,19124
2020/02/19,10:33:00,236.78,236.80,236.76,236.78,23009
2020/02/19,10:34:00,236.78,236.81,236.76,236.77,74401
2020/02/19,10:35:00,236.77,236.79,236.71,236.75,49650
2020/02/19,10:36:00,236.75,236.78,236.68,236.75,40457
2020/02/19,10:37:00,236.75,236.77,236.70,236.71,17900
2020/02/19,10:38:00,236.71,236.71,236.63,236.65,32077
2020/02/19,10:39:00,236.65,236.68,236.55,236.68,43493
2020/02/19,10:40:00,236.67,236.70,236.63,236.67,27033
2020/02/19,10:41:00,236.67,236.74,236.66,236.72,34845
2020/02/19,10:42:00,236.72,236.74,236.69,236.69,19004
2020/02/19,10:43:00,236.69,236.70,236.66,236.69,27621
2020/02/19,10:44:00,236.69,236.73,236.68,236.72,17034
2020/02/19,10:45:00,236.72,236.75,236.70,236.74,17416
2020/02/19,10:46:00,236.75,236.75,236.69,236.75,24012
2020/02/19,10:47:00,236.75,236.75,236.67,236.69,15798
2020/02/19,10:48:00,236.68,236.71,236.67,236.68,37994
2020/02/19,10:49:00,236.68,236.72,236.68,236.69,34394
2020/02/19,10:50:00,236.69,236.73,236.69,236.71,17417
2020/02/19,10:51:00,236.70,236.75,236.69,236.73,26286
2020/02/19,10:52:00,236.71,236.74,236.69,236.72,21983
2020/02/19,10:53:00,236.72,236.74,236.67,236.73,22845
2020/02/19,10:54:00,236.73,236.78,236.72,236.72,29818
2020/02/19,10:55:00,236.72,236.77,236.72,236.75,17923
2020/02/19,10:56:00,236.75,236.82,236.74,236.81,48139
2020/02/19,10:57:00,236.81,236.82,236.76,236.80,45989
2020/02/19,10:58:00,236.80,236.83,236.79,236.80,24502
2020/02/19,10:59:00,236.80,236.83,236.79,236.79,27573
2020/02/19,11:00:00,236.79,236.83,236.79,236.82,12078
2020/02/19,11:01:00,236.82,236.86,236.79,236.84,27575
2020/02/19,11:02:00,236.84,236.92,236.84,236.89,59708
2020/02/19,11:03:00,236.90,237.00,236.90,236.99,167393
2020/02/19,11:04:00,236.99,237.00,236.97,237.00,87492
2020/02/19,11:05:00,237.00,237.01,236.98,237.00,55329
2020/02/19,11:06:00,237.00,237.04,236.99,237.04,21491
2020/02/19,11:07:00,237.04,237.08,237.03,237.04,54876
2020/02/19,11:08:00,237.04,237.07,237.02,237.07,34293
2020/02/19,11:09:00,237.07,237.07,237.05,237.06,53620
2020/02/19,11:10:00,237.06,237.07,237.03,237.07,43152
2020/02/19,11:11:00,237.07,237.10,237.06,237.07,61839
2020/02/19,11:12:00,237.07,237.08,237.04,237.06,51635
2020/02/19,11:13:00,237.06,237.09,237.04,237.05,76237
2020/02/19,11:14:00,237.05,237.05,237.00,237.04,38225
2020/02/19,11:15:00,237.03,237.08,237.03,237.06,37441
2020/02/19,11:16:00,237.06,237.11,237.06,237.08,21108
2020/02/19,11:17:00,237.08,237.08,237.02,237.04,66949
2020/02/19,11:18:00,237.04,237.09,237.04,237.08,37628
2020/02/19,11:19:00,237.08,237.13,237.07,237.12,74416
2020/02/19,11:20:00,237.12,237.14,237.10,237.14,20958
2020/02/19,11:21:00,237.14,237.15,237.12,237.13,101083
2020/02/19,11:22:00,237.13,237.14,237.08,237.12,80265
2020/02/19,11:23:00,237.12,237.14,237.08,237.14,36615
2020/02/19,11:24:00,237.13,237.19,237.13,237.15,23147
2020/02/19,11:25:00,237.15,237.19,237.15,237.15,173903
2020/02/19,11:26:00,237.15,237.16,237.11,237.11,40941
2020/02/19,11:27:00,237.11,237.15,237.09,237.14,29835
2020/02/19,11:28:00,237.14,237.15,237.12,237.15,16217
2020/02/19,11:29:00,237.15,237.16,237.11,237.14,55506
2020/02/19,11:30:00,237.14,237.15,237.11,237.13,50499
2020/02/19,11:31:00,237.13,237.17,237.13,237.16,23010
2020/02/19,11:32:00,237.16,237.16,237.10,237.12,66260
2020/02/19,11:33:00,237.12,237.16,237.11,237.13,33730
2020/02/19,11:34:00,237.12,237.15,237.09,237.09,67488
2020/02/19,11:35:00,237.09,237.12,237.08,237.11,84739
2020/02/19,11:36:00,237.11,237.14,237.11,237.11,96502
2020/02/19,11:37:00,237.12,237.19,237.12,237.19,64613
2020/02/19,11:38:00,237.19,237.20,237.14,237.16,16525
2020/02/19,11:39:00,237.16,237.24,237.16,237.22,22832
2020/02/19,11:40:00,237.22,237.23,237.17,237.19,47322
2020/02/19,11:41:00,237.19,237.22,237.14,237.15,20063
2020/02/19,11:42:00,237.15,237.17,237.13,237.14,22334
2020/02/19,11:43:00,237.14,237.14,237.08,237.09,36576
2020/02/19,11:44:00,237.09,237.11,237.05,237.06,42647
2020/02/19,11:45:00,237.06,237.06,237.01,237.02,40553
2020/02/19,11:46:00,237.02,237.07,237.02,237.03,23460
2020/02/19,11:47:00,237.03,237.04,236.98,236.99,44577
2020/02/19,11:48:00,237.01,237.09,237.01,237.07,44205
2020/02/19,11:49:00,237.08,237.11,237.08,237.11,20331
2020/02/19,11:50:00,237.11,237.14,237.11,237.13,17501
2020/02/19,11:51:00,237.13,237.18,237.13,237.14,28745
2020/02/19,11:52:00,237.15,237.15,237.10,237.13,33381
2020/02/19,11:53:00,237.13,237.16,237.12,237.14,53153
2020/02/19,11:54:00,237.14,237.15,237.11,237.11,44776
2020/02/19,11:55:00,237.11,237.13,237.08,237.13,54643
2020/02/19,11:56:00,237.13,237.14,237.11,237.12,29536
2020/02/19,11:57:00,237.12,237.12,237.08,237.10,22301
2020/02/19,11:58:00,237.10,237.12,237.08,237.10,23556
2020/02/19,11:59:00,237.10,237.10,237.07,237.09,44380
2020/02/19,12:00:00,237.08,237.14,237.08,237.13,16720
2020/02/19,12:01:00,237.13,237.13,237.08,237.08,11376
2020/02/19,12:02:00,237.08,237.09,237.04,237.05,28879
2020/02/19,12:03:00,237.05,237.06,237.03,237.05,25126
2020/02/19,12:04:00,237.05,237.07,237.03,237.06,27558
2020/02/19,12:05:00,237.06,237.07,237.00,237.00,32428
2020/02/19,12:06:00,237.01,237.06,237.01,237.05,52976
2020/02/19,12:07:00,237.05,237.07,237.03,237.05,18643
2020/02/19,12:08:00,237.05,237.07,237.02,237.03,11583
2020/02/19,12:09:00,237.03,237.04,237.01,237.03,22871
2020/02/19,12:10:00,237.03,237.04,237.00,237.03,26139
2020/02/19,12:11:00,237.04,237.04,237.01,237.04,23307
2020/02/19,12:12:00,237.05,237.06,237.04,237.05,15547
2020/02/19,12:13:00,237.05,237.12,237.05,237.11,16691
2020/02/19,12:14:00,237.11,237.13,237.09,237.10,24609
2020/02/19,12:15:00,237.10,237.10,237.08,237.09,13990
2020/02/19,12:16:00,237.09,237.13,237.09,237.13,21709
2020/02/19,12:17:00,237.13,237.14,237.12,237.14,52859
2020/02/19,12:18:00,237.14,237.17,237.13,237.17,30863
2020/02/19,12:19:00,237.17,237.21,237.16,237.19,23751
2020/02/19,12:20:00,237.19,237.25,237.18,237.23,37196
2020/02/19,12:21:00,237.23,237.23,237.19,237.19,10225
2020/02/19,12:22:00,237.19,237.19,237.14,237.15,26593
2020/02/19,12:23:00,237.15,237.17,237.15,237.16,4385
2020/02/19,12:24:00,237.17,237.20,237.16,237.20,10254
2020/02/19,12:25:00,237.20,237.20,237.17,237.18,4417
2020/02/19,12:26:00,237.17,237.17,237.16,237.17,8371
2020/02/19,12:27:00,237.18,237.20,237.17,237.19,6766
2020/02/19,12:28:00,237.20,237.21,237.13,237.14,33867
2020/02/19,12:29:00,237.14,237.14,237.12,237.13,25977
2020/02/19,12:30:00,237.13,237.14,237.09,237.10,17030
2020/02/19,12:31:00,237.10,237.12,237.10,237.11,10399
2020/02/19,12:32:00,237.12,237.17,237.12,237.17,10374
2020/02/19,12:33:00,237.17,237.20,237.16,237.20,19988
2020/02/19,12:34:00,237.21,237.21,237.18,237.20,7477
2020/02/19,12:35:00,237.20,237.23,237.19,237.19,12408
2020/02/19,12:36:00,237.19,237.24,237.18,237.20,14285
2020/02/19,12:37:00,237.18,237.21,237.18,237.20,31227
2020/02/19,12:38:00,237.20,237.21,237.17,237.18,11898
2020/02/19,12:39:00,237.19,237.19,237.15,237.16,24928
2020/02/19,12:40:00,237.16,237.18,237.16,237.17,18171
2020/02/19,12:41:00,237.17,237.18,237.15,237.16,40599
2020/02/19,12:42:00,237.16,237.19,237.16,237.17,18010
2020/02/19,12:43:00,237.17,237.17,237.13,237.17,66982
2020/02/19,12:44:00,237.17,237.18,237.15,237.17,10924
2020/02/19,12:45:00,237.17,237.20,237.16,237.19,17955
2020/02/19,12:46:00,237.19,237.22,237.18,237.22,6280
2020/02/19,12:47:00,237.22,237.29,237.22,237.26,33738
2020/02/19,12:48:00,237.26,237.29,237.25,237.28,20595
2020/02/19,12:49:00,237.28,237.33,237.27,237.31,50698
2020/02/19,12:50:00,237.30,237.35,237.30,237.35,23041
2020/02/19,12:51:00,237.35,237.35,237.32,237.33,26115
2020/02/19,12:52:00,237.33,237.35,237.33,237.33,19657
2020/02/19,12:53:00,237.33,237.34,237.28,237.33,52036
2020/02/19,12:54:00,237.33,237.35,237.27,237.27,29247
2020/02/19,12:55:00,237.27,237.29,237.24,237.25,25678
2020/02/19,12:56:00,237.25,237.27,237.23,237.25,43252
2020/02/19,12:57:00,237.24,237.27,237.23,237.24,18962
2020/02/19,12:58:00,237.24,237.25,237.22,237.22,28811
2020/02/19,12:59:00,237.22,237.23,237.20,237.22,13361
2020/02/19,13:00:00,237.22,237.22,237.18,237.20,30404
2020/02/19,13:01:00,237.20,237.21,237.17,237.21,20807
2020/02/19,13:02:00,237.21,237.23,237.19,237.19,21174
2020/02/19,13:03:00,237.19,237.20,237.15,237.16,25142
2020/02/19,13:04:00,237.15,237.20,237.13,237.19,18963
2020/02/19,13:05:00,237.19,237.21,237.17,237.18,24040
2020/02/19,13:06:00,237.18,237.21,237.18,237.20,3970
2020/02/19,13:07:00,237.20,237.22,237.20,237.21,11174
2020/02/19,13:08:00,237.21,237.21,237.16,237.19,8986
2020/02/19,13:09:00,237.19,237.21,237.19,237.19,14464
2020/02/19,13:10:00,237.20,237.20,237.13,237.15,18596
2020/02/19,13:11:00,237.15,237.15,237.11,237.11,20585
2020/02/19,13:12:00,237.11,237.14,237.11,237.12,8948
2020/02/19,13:13:00,237.12,237.15,237.12,237.14,7511
2020/02/19,13:14:00,237.14,237.16,237.13,237.13,8229
2020/02/19,13:15:00,237.14,237.14,237.12,237.13,8857
2020/02/19,13:16:00,237.14,237.18,237.14,237.18,13232
2020/02/19,13:17:00,237.18,237.19,237.16,237.17,13150
2020/02/19,13:18:00,237.17,237.17,237.15,237.17,5671
2020/02/19,13:19:00,237.17,237.19,237.16,237.18,10206
2020/02/19,13:20:00,237.19,237.20,237.17,237.20,8377
2020/02/19,13:21:00,237.19,237.21,237.18,237.18,16780
2020/02/19,13:22:00,237.18,237.19,237.16,237.16,8614
2020/02/19,13:23:00,237.16,237.16,237.10,237.11,20999
2020/02/19,13:24:00,237.11,237.13,237.10,237.13,8815
2020/02/19,13:25:00,237.13,237.13,237.11,237.11,4570
2020/02/19,13:26:00,237.11,237.13,237.11,237.12,3755
2020/02/19,13:27:00,237.12,237.16,237.12,237.13,10952
2020/02/19,13:28:00,237.13,237.16,237.13,237.16,7997
2020/02/19,13:29:00,237.16,237.19,237.15,237.17,11548
2020/02/19,13:30:00,237.18,237.18,237.16,237.17,7407
2020/02/19,13:31:00,237.17,237.18,237.15,237.17,6644
2020/02/19,13:32:00,237.17,237.18,237.15,237.18,13543
2020/02/19,13:33:00,237.18,237.18,237.15,237.15,3911
2020/02/19,13:34:00,237.16,237.17,237.11,237.11,23714
2020/02/19,13:35:00,237.11,237.18,237.10,237.15,123120
2020/02/19,13:36:00,237.15,237.18,237.15,237.17,34345
2020/02/19,13:37:00,237.17,237.18,237.11,237.14,97640
2020/02/19,13:38:00,237.14,237.15,237.13,237.14,4517
2020/02/19,13:39:00,237.15,237.15,237.11,237.13,19286
2020/02/19,13:40:00,237.13,237.15,237.12,237.13,11418
2020/02/19,13:41:00,237.12,237.14,237.11,237.13,9405
2020/02/19,13:42:00,237.13,237.15,237.12,237.13,30383
2020/02/19,13:43:00,237.13,237.13,237.11,237.12,7489
2020/02/19,13:44:00,237.12,237.15,237.12,237.15,7911
2020/02/19,13:45:00,237.15,237.16,237.14,237.16,5519
2020/02/19,13:46:00,237.15,237.19,237.15,237.18,8028
2020/02/19,13:47:00,237.18,237.24,237.18,237.23,13719
2020/02/19,13:48:00,237.22,237.23,237.19,237.22,36663
2020/02/19,13:49:00,237.22,237.22,237.20,237.21,11158
2020/02/19,13:50:00,237.21,237.22,237.18,237.19,15925
2020/02/19,13:51:00,237.18,237.20,237.16,237.18,11287
2020/02/19,13:52:00,237.19,237.19,237.17,237.17,5570
2020/02/19,13:53:00,237.17,237.18,237.16,237.16,8699
2020/02/19,13:54:00,237.16,237.19,237.16,237.19,26767
2020/02/19,13:55:00,237.18,237.20,237.16,237.18,25976
2020/02/19,13:56:00,237.18,237.21,237.18,237.20,51555
2020/02/19,13:57:00,237.20,237.20,237.16,237.16,15116
2020/02/19,13:58:00,237.16,237.18,237.16,237.16,13150
2020/02/19,13:59:00,237.16,237.17,237.07,237.10,79804
2020/02/19,14:00:00,237.10,237.15,237.10,237.14,23019
2020/02/19,14:01:00,237.14,237.21,237.03,237.19,109638
2020/02/19,14:02:00,237.19,237.19,237.05,237.05,65915
2020/02/19,14:03:00,237.05,237.08,237.01,237.08,43766
2020/02/19,14:04:00,237.09,237.15,237.07,237.12,36684
2020/02/19,14:05:00,237.12,237.20,237.12,237.19,17947
2020/02/19,14:06:00,237.17,237.25,237.16,237.24,61262
2020/02/19,14:07:00,237.24,237.25,237.23,237.25,79079
2020/02/19,14:08:00,237.25,237.28,237.24,237.28,55039
2020/02/19,14:09:00,237.28,237.31,237.26,237.27,21326
2020/02/19,14:10:00,237.27,237.29,237.25,237.29,29708
2020/02/19,14:11:00,237.28,237.29,237.23,237.23,56470
2020/02/19,14:12:00,237.25,237.28,237.23,237.25,41081
2020/02/19,14:13:00,237.25,237.26,237.24,237.24,55927
2020/02/19,14:14:00,237.24,237.27,237.24,237.25,12090
2020/02/19,14:15:00,237.25,237.29,237.25,237.25,8156
2020/02/19,14:16:00,237.25,237.31,237.25,237.31,11087
2020/02/19,14:17:00,237.31,237.33,237.30,237.31,17398
2020/02/19,14:18:00,237.31,237.32,237.27,237.31,55243
2020/02/19,14:19:00,237.31,237.31,237.29,237.31,23643
2020/02/19,14:20:00,237.31,237.31,237.26,237.28,8825
2020/02/19,14:21:00,237.28,237.28,237.22,237.23,24747
2020/02/19,14:22:00,237.24,237.30,237.24,237.27,21236
2020/02/19,14:23:00,237.26,237.26,237.25,237.26,8238
2020/02/19,14:24:00,237.26,237.26,237.22,237.23,13067
2020/02/19,14:25:00,237.23,237.26,237.23,237.25,14519
2020/02/19,14:26:00,237.25,237.26,237.22,237.23,5960
2020/02/19,14:27:00,237.24,237.25,237.23,237.24,10517
2020/02/19,14:28:00,237.24,237.26,237.20,237.26,19738
2020/02/19,14:29:00,237.25,237.26,237.23,237.26,13642
2020/02/19,14:30:00,237.26,237.28,237.26,237.26,17049
2020/02/19,14:31:00,237.26,237.30,237.25,237.29,15722
2020/02/19,14:32:00,237.29,237.30,237.28,237.28,11601
2020/02/19,14:33:00,237.29,237.30,237.26,237.27,10802
2020/02/19,14:34:00,237.27,237.30,237.26,237.26,79629
2020/02/19,14:35:00,237.25,237.28,237.25,237.26,14571
2020/02/19,14:36:00,237.25,237.27,237.25,237.26,9830
2020/02/19,14:37:00,237.26,237.30,237.26,237.29,10047
2020/02/19,14:38:00,237.30,237.31,237.28,237.29,14925
2020/02/19,14:39:00,237.29,237.30,237.28,237.30,8899
2020/02/19,14:40:00,237.30,237.30,237.28,237.29,14323
2020/02/19,14:41:00,237.29,237.31,237.27,237.31,30847
2020/02/19,14:42:00,237.31,237.32,237.30,237.31,27797
2020/02/19,14:43:00,237.31,237.32,237.30,237.31,26788
2020/02/19,14:44:00,237.32,237.32,237.30,237.31,14956
2020/02/19,14:45:00,237.31,237.47,237.31,237.45,146784
2020/02/19,14:46:00,237.45,237.47,237.39,237.41,106973
2020/02/19,14:47:00,237.41,237.43,237.40,237.41,58781
2020/02/19,14:48:00,237.41,237.42,237.37,237.39,47093
2020/02/19,14:49:00,237.39,237.40,237.36,237.39,46757
2020/02/19,14:50:00,237.39,237.39,237.36,237.36,44494
2020/02/19,14:51:00,237.37,237.40,237.37,237.39,16694
2020/02/19,14:52:00,237.39,237.40,237.37,237.39,9228
2020/02/19,14:53:00,237.39,237.39,237.37,237.38,14564
2020/02/19,14:54:00,237.38,237.40,237.37,237.37,23821
2020/02/19,14:55:00,237.37,237.39,237.33,237.34,49901
2020/02/19,14:56:00,237.36,237.36,237.31,237.32,59405
2020/02/19,14:57:00,237.30,237.31,237.26,237.30,24795
2020/02/19,14:58:00,237.31,237.32,237.30,237.31,17787
2020/02/19,14:59:00,237.31,237.32,237.29,237.31,7818
2020/02/19,15:00:00,237.31,237.32,237.28,237.31,32382
2020/02/19,15:01:00,237.31,237.33,237.29,237.32,19929
2020/02/19,15:02:00,237.32,237.35,237.32,237.33,8460
2020/02/19,15:03:00,237.33,237.34,237.30,237.31,19356
2020/02/19,15:04:00,237.31,237.31,237.27,237.29,22850
2020/02/19,15:05:00,237.29,237.30,237.20,237.26,50494
2020/02/19,15:06:00,237.26,237.26,237.16,237.18,50488
2020/02/19,15:07:00,237.18,237.21,237.16,237.16,29563
2020/02/19,15:08:00,237.16,237.16,237.10,237.12,74282
2020/02/19,15:09:00,237.12,237.15,237.11,237.13,18930
2020/02/19,15:10:00,237.12,237.13,237.08,237.11,40195
2020/02/19,15:11:00,237.11,237.14,237.05,237.05,46519
2020/02/19,15:12:00,237.05,237.12,237.03,237.09,57183
2020/02/19,15:13:00,237.09,237.09,237.03,237.05,200098
2020/02/19,15:14:00,237.05,237.08,237.04,237.08,40099
2020/02/19,15:15:00,237.08,237.08,237.06,237.07,34807
2020/02/19,15:16:00,237.07,237.11,237.05,237.11,41148
2020/02/19,15:17:00,237.11,237.15,237.09,237.13,35830
2020/02/19,15:18:00,237.13,237.14,237.11,237.13,35143
2020/02/19,15:19:00,237.13,237.18,237.12,237.18,36533
2020/02/19,15:20:00,237.18,237.19,237.16,237.19,23538
2020/02/19,15:21:00,237.18,237.19,237.16,237.19,31925
2020/02/19,15:22:00,237.19,237.20,237.13,237.14,52011
2020/02/19,15:23:00,237.14,237.17,237.14,237.16,15790
2020/02/19,15:24:00,237.16,237.18,237.09,237.11,38391
2020/02/19,15:25:00,237.11,237.18,237.11,237.17,40749
2020/02/19,15:26:00,237.18,237.19,237.15,237.15,27883
2020/02/19,15:27:00,237.15,237.17,237.09,237.13,48971
2020/02/19,15:28:00,237.13,237.13,237.11,237.12,31216
2020/02/19,15:29:00,237.12,237.12,237.09,237.10,58652
2020/02/19,15:30:00,237.10,237.12,237.09,237.10,18293
2020/02/19,15:31:00,237.10,237.13,237.07,237.09,50337
2020/02/19,15:32:00,237.09,237.09,237.04,237.09,57171
2020/02/19,15:33:00,237.09,237.16,237.06,237.14,63902
2020/02/19,15:34:00,237.15,237.15,237.05,237.05,34065
2020/02/19,15:35:00,237.05,237.06,236.94,236.96,60002
2020/02/19,15:36:00,236.96,236.99,236.93,236.94,321463
2020/02/19,15:37:00,236.94,236.96,236.91,236.93,57394
2020/02/19,15:38:00,236.93,236.97,236.92,236.94,95364
2020/02/19,15:39:00,236.94,236.96,236.90,236.91,67742
2020/02/19,15:40:00,236.91,236.95,236.90,236.91,63661
2020/02/19,15:41:00,236.92,236.96,236.89,236.96,54420
2020/02/19,15:42:00,236.96,237.02,236.95,237.01,32758
2020/02/19,15:43:00,237.01,237.02,236.98,237.01,38130
2020/02/19,15:44:00,237.01,237.04,236.99,237.03,277588
2020/02/19,15:45:00,237.03,237.03,236.95,236.98,44373
2020/02/19,15:46:00,236.98,237.04,236.95,237.00,75166
2020/02/19,15:47:00,237.00,237.00,236.94,236.96,52547
2020/02/19,15:48:00,236.96,236.99,236.92,236.96,223133
2020/02/19,15:49:00,236.97,237.00,236.92,236.94,93059
2020/02/19,15:50:00,236.94,236.96,236.82,236.85,114265
2020/02/19,15:51:00,236.86,236.87,236.76,236.79,191232
2020/02/19,15:52:00,236.79,236.87,236.78,236.84,98415
2020/02/19,15:53:00,236.84,236.94,236.81,236.94,77872
2020/02/19,15:54:00,236.94,236.99,236.90,236.97,104165
2020/02/19,15:55:00,236.98,237.07,236.94,237.06,163102
2020/02/19,15:56:00,237.04,237.06,236.98,237.00,126976
2020/02/19,15:57:00,237.00,237.09,237.00,237.08,161824
2020/02/19,15:58:00,237.08,237.12,237.04,237.07,178255
2020/02/19,15:59:00,237.06,237.08,237.05,237.06,317169
2020/02/19,16:00:00,237.07,237.07,237.00,237.03,399649
2020/02/20,09:31:00,236.46,236.59,236.32,236.57,313746
2020/02/20,09:32:00,236.59,236.74,236.59,236.64,116493
2020/02/20,09:33:00,236.66,236.79,236.60,236.70,75794
2020/02/20,09:34:00,236.70,236.79,236.68,236.70,118609
2020/02/20,09:35:00,236.70,236.75,236.50,236.70,78486
2020/02/20,09:36:00,236.70,236.70,236.51,236.55,94511
2020/02/20,09:37:00,236.55,236.57,236.17,236.19,87729
2020/02/20,09:38:00,236.16,236.37,236.00,236.35,174250
2020/02/20,09:39:00,236.34,236.39,236.19,236.27,48071
2020/02/20,09:40:00,236.25,236.37,236.10,236.36,72994
2020/02/20,09:41:00,236.36,236.46,236.25,236.30,69485
2020/02/20,09:42:00,236.29,236.33,236.19,236.24,55533
2020/02/20,09:43:00,236.23,236.41,236.23,236.31,278163
2020/02/20,09:44:00,236.32,236.36,236.23,236.36,38630
2020/02/20,09:45:00,236.35,236.45,236.28,236.30,69237
2020/02/20,09:46:00,236.30,236.32,236.17,236.24,84557
2020/02/20,09:47:00,236.24,236.27,236.17,236.21,54788
2020/02/20,09:48:00,236.22,236.34,236.18,236.31,105407
2020/02/20,09:49:00,236.31,236.37,236.24,236.34,34480
2020/02/20,09:50:00,236.32,236.36,236.27,236.34,44260
2020/02/20,09:51:00,236.34,236.66,236.34,236.62,157166
2020/02/20,09:52:00,236.62,236.63,236.53,236.60,57557
2020/02/20,09:53:00,236.60,236.67,236.58,236.63,50156
2020/02/20,09:54:00,236.63,236.72,236.61,236.69,78588
2020/02/20,09:55:00,236.69,236.71,236.66,236.69,37150
2020/02/20,09:56:00,236.68,236.71,236.63,236.65,41905
2020/02/20,09:57:00,236.66,236.74,236.65,236.74,36551
2020/02/20,09:58:00,236.74,236.76,236.62,236.67,58645
2020/02/20,09:59:00,236.67,236.71,236.65,236.69,30351
2020/02/20,10:00:00,236.69,236.72,236.65,236.68,30352
2020/02/20,10:01:00,236.69,236.74,236.61,236.65,98925
2020/02/20,10:02:00,236.65,236.70,236.56,236.60,67476
2020/02/20,10:03:00,236.60,236.62,236.55,236.58,25285
2020/02/20,10:04:00,236.58,236.69,236.57,236.62,54622
2020/02/20,10:05:00,236.61,236.72,236.59,236.69,49832
2020/02/20,10:06:00,236.69,236.77,236.66,236.77,55208
2020/02/20,10:07:00,236.77,236.95,236.77,236.87,160818
2020/02/20,10:08:00,236.87,236.92,236.85,236.89,56854
2020/02/20,10:09:00,236.90,236.90,236.82,236.82,19539
2020/02/20,10:10:00,236.82,236.85,236.75,236.79,26987
2020/02/20,10:11:00,236.79,236.90,236.79,236.88,42162
2020/02/20,10:12:00,236.88,236.90,236.85,236.88,23166
2020/02/20,10:13:00,236.86,236.87,236.81,236.82,22088
2020/02/20,10:14:00,236.82,236.86,236.81,236.84,20529
2020/02/20,10:15:00,236.84,236.85,236.78,236.78,26885
2020/02/20,10:16:00,236.81,236.82,236.74,236.74,14148
2020/02/20,10:17:00,236.74,236.76,236.66,236.67,28702
2020/02/20,10:18:00,236.67,236.70,236.63,236.63,51117
2020/02/20,10:19:00,236.63,236.69,236.61,236.69,37262
2020/02/20,10:20:00,236.70,236.72,236.62,236.62,46202
2020/02/20,10:21:00,236.63,236.64,236.55,236.55,38303
2020/02/20,10:22:00,236.55,236.56,236.44,236.48,51225
2020/02/20,10:23:00,236.48,236.49,236.30,236.32,76645
2020/02/20,10:24:00,236.34,236.43,236.33,236.38,37790
2020/02/20,10:25:00,236.38,236.39,236.27,236.30,50572
2020/02/20,10:26:00,236.30,236.40,236.29,236.39,320013
2020/02/20,10:27:00,236.39,236.45,236.36,236.43,44222
2020/02/20,10:28:00,236.43,236.47,236.39,236.45,44895
2020/02/20,10:29:00,236.46,236.46,236.39,236.41,31451
2020/02/20,10:30:00,236.42,236.44,236.40,236.42,53614
2020/02/20,10:31:00,236.42,236.43,236.35,236.35,53341
2020/02/20,10:32:00,236.35,236.42,236.35,236.38,25909
2020/02/20,10:33:00,236.38,236.50,236.38,236.46,70209
2020/02/20,10:34:00,236.46,236.51,236.42,236.49,19771
2020/02/20,10:35:00,236.49,236.51,236.43,236.47,36970
2020/02/20,10:36:00,236.46,236.51,236.45,236.49,35245
2020/02/20,10:37:00,236.49,236.63,236.47,236.58,186364
2020/02/20,10:38:00,236.59,236.61,236.47,236.47,28382
2020/02/20,10:39:00,236.47,236.60,236.46,236.57,28612
2020/02/20,10:40:00,236.58,236.71,236.58,236.70,459672
2020/02/20,10:41:00,236.70,236.72,236.67,236.71,24070
2020/02/20,10:42:00,236.73,236.73,236.65,236.71,42817
2020/02/20,10:43:00,236.71,236.73,236.69,236.70,17711
2020/02/20,10:44:00,236.70,236.71,236.65,236.68,44995
2020/02/20,10:45:00,236.68,236.75,236.67,236.74,144312
2020/02/20,10:46:00,236.74,236.78,236.68,236.73,129301
2020/02/20,10:47:00,236.72,236.74,236.70,236.70,30577
2020/02/20,10:48:00,236.70,236.72,236.64,236.65,60420
2020/02/20,10:49:00,236.65,236.67,236.61,236.67,32532
2020/02/20,10:50:00,236.67,236.69,236.64,236.64,11164
2020/02/20,10:51:00,236.64,236.64,236.56,236.57,23848
2020/02/20,10:52:00,236.57,236.64,236.53,236.62,120692
2020/02/20,10:53:00,236.61,236.66,236.60,236.66,338986
2020/02/20,10:54:00,236.66,236.68,236.58,236.62,33851
2020/02/20,10:55:00,236.60,236.60,236.36,236.43,77669
2020/02/20,10:56:00,236.43,236.45,236.35,236.37,34002
2020/02/20,10:57:00,236.37,236.42,236.37,236.41,13116
2020/02/20,10:58:00,236.42,236.49,236.41,236.43,37223
2020/02/20,10:59:00,236.43,236.47,236.39,236.42,33401
2020/02/20,11:00:00,236.42,236.43,236.34,236.38,51954
2020/02/20,11:01:00,236.38,236.38,236.29,236.31,453464
2020/02/20,11:02:00,236.31,236.31,236.14,236.15,51657
2020/02/20,11:03:00,236.15,236.25,236.15,236.21,279515
2020/02/20,11:04:00,236.21,236.23,236.10,236.11,116308
2020/02/20,11:05:00,236.11,236.14,236.04,236.07,66931
2020/02/20,11:06:00,236.07,236.16,236.06,236.14,54874
2020/02/20,11:07:00,236.15,236.18,236.08,236.08,36003
2020/02/20,11:08:00,236.08,236.09,236.00,236.09,68457
2020/02/20,11:09:00,236.09,236.18,236.08,236.13,53568
2020/02/20,11:10:00,236.13,236.13,236.04,236.06,28952
2020/02/20,11:11:00,236.05,236.05,235.81,235.85,163524
2020/02/20,11:12:00,235.84,235.84,235.65,235.69,86818
2020/02/20,11:13:00,235.69,235.69,235.55,235.63,121066
2020/02/20,11:14:00,235.63,235.67,235.54,235.59,100035
2020/02/20,11:15:00,235.59,235.60,235.39,235.39,117933
2020/02/20,11:16:00,235.39,235.39,235.22,235.24,169635
2020/02/20,11:17:00,235.24,235.24,234.94,234.97,224820
2020/02/20,11:18:00,234.97,235.11,234.83,235.04,200272
2020/02/20,11:19:00,235.03,235.22,234.99,235.21,245013
2020/02/20,11:20:00,235.21,235.28,235.18,235.21,130890
2020/02/20,11:21:00,235.21,235.21,235.07,235.16,123562
2020/02/20,11:22:00,235.16,235.30,235.10,235.30,70398
2020/02/20,11:23:00,235.29,235.31,235.17,235.20,95008
2020/02/20,11:24:00,235.20,235.20,234.93,234.99,184563
2020/02/20,11:25:00,235.01,235.01,234.84,234.86,314216
2020/02/20,11:26:00,234.85,234.87,234.51,234.60,413536
2020/02/20,11:27:00,234.56,234.63,234.37,234.38,274038
2020/02/20,11:28:00,234.37,234.58,234.37,234.50,289908
2020/02/20,11:29:00,234.50,234.51,234.19,234.19,182113
2020/02/20,11:30:00,234.19,234.29,233.99,234.02,326104
2020/02/20,11:31:00,234.02,234.18,233.59,233.65,380110
2020/02/20,11:32:00,233.65,233.72,233.00,233.00,622409
2020/02/20,11:33:00,232.99,233.04,231.88,232.36,897375
2020/02/20,11:34:00,232.49,233.04,232.32,232.46,858180
2020/02/20,11:35:00,232.46,232.74,232.15,232.64,487865
2020/02/20,11:36:00,232.64,232.83,232.29,232.82,435544
2020/02/20,11:37:00,232.82,233.39,232.66,233.35,399175
2020/02/20,11:38:00,233.33,233.35,232.96,233.23,392436
2020/02/20,11:39:00,233.23,233.29,233.06,233.07,136155
2020/02/20,11:40:00,233.07,233.56,233.07,233.50,352655
2020/02/20,11:41:00,233.50,233.50,233.25,233.34,356223
2020/02/20,11:42:00,233.36,233.49,233.18,233.45,279154
2020/02/20,11:43:00,233.45,233.71,233.43,233.69,277017
2020/02/20,11:44:00,233.68,233.69,233.52,233.53,238194
2020/02/20,11:45:00,233.54,233.60,233.32,233.45,158932
2020/02/20,11:46:00,233.46,233.66,233.16,233.26,240971
2020/02/20,11:47:00,233.26,233.26,233.03,233.10,163335
2020/02/20,11:48:00,233.09,233.27,233.07,233.08,125237
2020/02/20,11:49:00,233.09,233.13,232.99,233.00,188881
2020/02/20,11:50:00,233.00,233.03,232.86,232.92,146573
2020/02/20,11:51:00,232.91,233.11,232.87,232.96,163240
2020/02/20,11:52:00,232.95,233.35,232.95,233.21,358020
2020/02/20,11:53:00,233.21,233.32,233.11,233.30,97670
2020/02/20,11:54:00,233.30,233.54,233.29,233.53,135030
2020/02/20,11:55:00,233.54,233.87,233.46,233.81,266534
2020/02/20,11:56:00,233.83,233.99,233.75,233.83,224684
2020/02/20,11:57:00,233.81,233.81,233.68,233.68,136274
2020/02/20,11:58:00,233.68,233.71,233.51,233.66,115110
2020/02/20,11:59:00,233.66,233.66,233.53,233.59,97017
2020/02/20,12:00:00,233.57,233.59,233.47,233.49,112195
2020/02/20,12:01:00,233.50,233.50,233.26,233.42,253499
2020/02/20,12:02:00,233.42,233.53,233.27,233.35,90879
2020/02/20,12:03:00,233.32,233.41,233.01,233.05,468349
2020/02/20,12:04:00,233.05,233.30,232.95,233.21,199991
2020/02/20,12:05:00,233.22,233.23,233.08,233.09,112175
2020/02/20,12:06:00,233.08,233.27,233.08,233.25,103323
2020/02/20,12:07:00,233.24,233.26,233.08,233.11,75540
2020/02/20,12:08:00,233.09,233.18,233.02,233.16,82463
2020/02/20,12:09:00,233.16,233.19,233.01,233.01,101160
2020/02/20,12:10:00,233.01,233.03,232.71,232.73,156882
2020/02/20,12:11:00,232.73,233.19,232.73,233.17,165187
2020/02/20,12:12:00,233.16,233.28,233.02,233.17,147937
2020/02/20,12:13:00,233.17,233.44,233.09,233.42,215739
2020/02/20,12:14:00,233.41,233.51,233.32,233.48,164679
2020/02/20,12:15:00,233.47,233.50,233.37,233.43,111001
2020/02/20,12:16:00,233.43,233.43,233.19,233.24,135720
2020/02/20,12:17:00,233.24,233.29,233.13,233.18,144379
2020/02/20,12:18:00,233.18,233.22,233.05,233.05,84745
2020/02/20,12:19:00,233.05,233.37,233.03,233.35,51024
2020/02/20,12:20:00,233.35,233.37,233.17,233.18,37204
2020/02/20,12:21:00,233.18,233.24,232.94,232.98,50120
2020/02/20,12:22:00,232.98,233.24,232.98,233.17,41287
2020/02/20,12:23:00,233.17,233.17,232.94,232.98,164058
2020/02/20,12:24:00,232.97,233.11,232.90,232.92,75455
2020/02/20,12:25:00,232.94,232.98,232.84,232.93,66682
2020/02/20,12:26:00,232.91,233.04,232.88,232.89,100491
2020/02/20,12:27:00,232.89,232.93,232.83,232.90,100960
2020/02/20,12:28:00,232.90,233.02,232.84,232.98,69771
2020/02/20,12:29:00,232.98,233.00,232.84,232.90,89320
2020/02/20,12:30:00,232.90,232.90,232.72,232.84,69968
2020/02/20,12:31:00,232.85,233.16,232.77,233.13,114213
2020/02/20,12:32:00,233.13,233.13,232.85,232.90,75037
2020/02/20,12:33:00,232.90,232.90,232.64,232.65,201232
2020/02/20,12:34:00,232.65,232.86,232.65,232.84,62422
2020/02/20,12:35:00,232.84,233.11,232.72,233.06,91704
2020/02/20,12:36:00,233.06,233.10,232.96,232.99,150655
2020/02/20,12:37:00,232.98,233.02,232.85,232.86,112028
2020/02/20,12:38:00,232.85,232.96,232.84,232.90,58344
2020/02/20,12:39:00,232.89,233.02,232.82,232.98,77603
2020/02/20,12:40:00,232.97,233.04,232.89,232.92,72380
2020/02/20,12:41:00,232.92,233.06,232.88,232.99,157036
2020/02/20,12:42:00,232.98,232.98,232.78,232.87,136732
2020/02/20,12:43:00,232.87,232.94,232.83,232.84,112352
2020/02/20,12:44:00,232.84,232.92,232.76,232.79,87327
2020/02/20,12:45:00,232.79,232.82,232.72,232.77,84560
2020/02/20,12:46:00,232.77,232.84,232.65,232.67,426144
2020/02/20,12:47:00,232.69,232.71,232.65,232.70,40599
2020/02/20,12:48:00,232.70,233.09,232.70,233.04,186759
2020/02/20,12:49:00,233.04,233.13,232.82,232.88,127006
2020/02/20,12:50:00,232.88,233.01,232.87,232.91,41798
2020/02/20,12:51:00,232.90,232.97,232.81,232.85,47398
2020/02/20,12:52:00,232.85,232.87,232.79,232.81,36604
2020/02/20,12:53:00,232.81,232.91,232.81,232.87,39221
2020/02/20,12:54:00,232.87,233.08,232.87,232.99,106636
2020/02/20,12:55:00,232.99,233.06,232.93,233.05,59066
2020/02/20,12:56:00,233.05,233.25,233.01,233.23,38008
2020/02/20,12:57:00,233.23,233.36,233.22,233.30,163319
2020/02/20,12:58:00,233.31,233.43,233.25,233.39,129425
2020/02/20,12:59:00,233.39,233.49,233.37,233.45,66690
2020/02/20,13:00:00,233.45,233.53,233.40,233.50,57329
2020/02/20,13:01:00,233.49,233.49,233.32,233.36,166980
2020/02/20,13:02:00,233.36,233.47,233.32,233.38,64901
2020/02/20,13:03:00,233.38,233.41,233.35,233.40,59326
2020/02/20,13:04:00,233.39,233.39,233.25,233.29,48277
2020/02/20,13:05:00,233.30,233.40,233.28,233.37,240594
2020/02/20,13:06:00,233.37,233.44,233.31,233.42,229830
2020/02/20,13:07:00,233.42,233.49,233.33,233.44,50200
2020/02/20,13:08:00,233.46,233.69,233.43,233.65,103595
2020/02/20,13:09:00,233.65,233.78,233.63,233.65,83813
2020/02/20,13:10:00,233.65,233.78,233.58,233.76,72447
2020/02/20,13:11:00,233.77,234.00,233.72,233.97,135333
2020/02/20,13:12:00,233.98,234.08,233.90,233.98,171805
2020/02/20,13:13:00,233.98,234.08,233.98,234.05,79064
2020/02/20,13:14:00,234.05,234.11,234.00,234.04,78222
2020/02/20,13:15:00,234.04,234.15,234.04,234.14,154556
2020/02/20,13:16:00,234.15,234.33,234.13,234.13,135374
2020/02/20,13:17:00,234.15,234.16,234.00,234.03,106724
2020/02/20,13:18:00,234.03,234.04,233.96,233.98,89731
2020/02/20,13:19:00,233.98,234.03,233.91,233.91,149386
2020/02/20,13:20:00,233.91,233.96,233.76,233.82,179302
2020/02/20,13:21:00,233.82,233.93,233.82,233.88,64792
2020/02/20,13:22:00,233.88,233.88,233.81,233.85,29680
2020/02/20,13:23:00,233.85,233.85,233.77,233.82,22741
2020/02/20,13:24:00,233.82,233.96,233.81,233.95,38493
2020/02/20,13:25:00,233.95,233.99,233.90,233.96,22211
2020/02/20,13:26:00,233.95,233.98,233.82,233.86,20828
2020/02/20,13:27:00,233.86,233.90,233.81,233.85,22684
2020/02/20,13:28:00,233.85,233.96,233.83,233.95,36037
2020/02/20,13:29:00,233.95,234.05,233.91,233.91,44171
2020/02/20,13:30:00,233.91,233.94,233.89,233.92,23541
2020/02/20,13:31:00,233.92,234.02,233.92,233.94,26938
2020/02/20,13:32:00,233.94,233.97,233.88,233.89,36364
2020/02/20,13:33:00,233.89,233.94,233.85,233.93,25767
2020/02/20,13:34:00,233.93,234.04,233.87,234.02,41722
2020/02/20,13:35:00,234.02,234.12,234.01,234.10,36311
2020/02/20,13:36:00,234.10,234.10,233.88,233.99,41220
2020/02/20,13:37:00,233.99,233.99,233.78,233.85,46722
2020/02/20,13:38:00,233.85,233.86,233.56,233.56,77792
2020/02/20,13:39:00,233.58,233.70,233.58,233.65,59320
2020/02/20,13:40:00,233.65,233.72,233.62,233.69,20346
2020/02/20,13:41:00,233.69,233.82,233.69,233.77,18107
2020/02/20,13:42:00,233.77,233.77,233.54,233.55,29478
2020/02/20,13:43:00,233.55,233.63,233.52,233.56,44364
2020/02/20,13:44:00,233.56,233.56,233.43,233.50,66611
2020/02/20,13:45:00,233.50,233.54,233.48,233.52,34450
2020/02/20,13:46:00,233.52,233.66,233.47,233.66,75448
2020/02/20,13:47:00,233.66,233.72,233.64,233.65,34959
2020/02/20,13:48:00,233.65,233.81,233.65,233.76,23423
2020/02/20,13:49:00,233.76,233.82,233.71,233.71,22630
2020/02/20,13:50:00,233.71,233.74,233.68,233.69,24766
2020/02/20,13:51:00,233.69,233.77,233.65,233.69,34945
2020/02/20,13:52:00,233.68,233.81,233.68,233.81,17488
2020/02/20,13:53:00,233.81,233.81,233.75,233.77,14650
2020/02/20,13:54:00,233.77,233.77,233.71,233.75,12239
2020/02/20,13:55:00,233.75,233.77,233.68,233.69,22104
2020/02/20,13:56:00,233.69,233.76,233.69,233.76,13096
2020/02/20,13:57:00,233.76,233.76,233.62,233.63,36274
2020/02/20,13:58:00,233.63,233.71,233.53,233.57,51049
2020/02/20,13:59:00,233.56,233.60,233.50,233.56,77570
2020/02/20,14:00:00,233.56,233.65,233.55,233.60,17636
2020/02/20,14:01:00,233.60,233.84,233.60,233.84,31166
2020/02/20,14:02:00,233.84,233.95,233.84,233.89,40918
2020/02/20,14:03:00,233.89,233.97,233.88,233.94,12892
2020/02/20,14:04:00,233.96,234.08,233.92,234.06,108821
2020/02/20,14:05:00,234.07,234.14,234.07,234.10,30269
2020/02/20,14:06:00,234.10,234.28,234.09,234.28,106525
2020/02/20,14:07:00,234.28,234.29,234.19,234.20,60007
2020/02/20,14:08:00,234.20,234.21,234.14,234.19,27052
2020/02/20,14:09:00,234.18,234.20,234.10,234.11,17338
2020/02/20,14:10:00,234.11,234.13,234.05,234.09,22615
2020/02/20,14:11:00,234.09,234.50,234.09,234.40,179309
2020/02/20,14:12:00,234.40,234.44,234.32,234.42,64485
2020/02/20,14:13:00,234.40,234.40,234.27,234.29,59627
2020/02/20,14:14:00,234.29,234.34,234.21,234.24,117094
2020/02/20,14:15:00,234.23,234.34,234.23,234.32,30168
2020/02/20,14:16:00,234.33,234.42,234.31,234.42,36513
2020/02/20,14:17:00,234.42,234.42,234.26,234.30,46824
2020/02/20,14:18:00,234.30,234.32,234.24,234.26,13583
2020/02/20,14:19:00,234.26,234.28,234.24,234.24,12906
2020/02/20,14:20:00,234.24,234.27,234.17,234.17,33923
2020/02/20,14:21:00,234.17,234.32,234.17,234.25,39759
2020/02/20,14:22:00,234.25,234.31,234.25,234.31,34985
2020/02/20,14:23:00,234.31,234.34,234.27,234.32,40760
2020/02/20,14:24:00,234.32,234.43,234.30,234.42,45465
2020/02/20,14:25:00,234.42,234.47,234.35,234.47,51267
2020/02/20,14:26:00,234.47,234.47,234.35,234.39,50896
2020/02/20,14:27:00,234.39,234.42,234.26,234.26,17386
2020/02/20,14:28:00,234.26,234.27,234.22,234.22,18091
2020/02/20,14:29:00,234.22,234.25,234.19,234.24,18381
2020/02/20,14:30:00,234.24,234.26,234.17,234.21,48923
2020/02/20,14:31:00,234.20,234.31,234.19,234.22,31183
2020/02/20,14:32:00,234.22,234.42,234.22,234.42,32238
2020/02/20,14:33:00,234.43,234.49,234.39,234.47,36960
2020/02/20,14:34:00,234.47,234.70,234.43,234.67,193436
2020/02/20,14:35:00,234.67,234.72,234.62,234.71,82956
2020/02/20,14:36:00,234.71,234.77,234.60,234.74,78047
2020/02/20,14:37:00,234.75,234.87,234.72,234.83,66828
2020/02/20,14:38:00,234.83,234.83,234.69,234.69,74789
2020/02/20,14:39:00,234.70,234.75,234.68,234.70,25631
2020/02/20,14:40:00,234.70,234.82,234.70,234.79,63824
2020/02/20,14:41:00,234.79,234.82,234.73,234.73,22090
2020/02/20,14:42:00,234.73,234.73,234.62,234.63,51224
2020/02/20,14:43:00,234.64,234.65,234.59,234.59,89620
2020/02/20,14:44:00,234.60,234.62,234.55,234.59,20313
2020/02/20,14:45:00,234.59,234.70,234.58,234.61,26681
2020/02/20,14:46:00,234.61,234.68,234.61,234.64,10040
2020/02/20,14:47:00,234.64,234.64,234.56,234.62,31332
2020/02/20,14:48:00,234.62,234.62,234.56,234.59,13631
2020/02/20,14:49:00,234.59,234.64,234.57,234.62,18614
2020/02/20,14:50:00,234.64,234.64,234.58,234.63,32627
2020/02/20,14:51:00,234.63,234.70,234.54,234.54,30199
2020/02/20,14:52:00,234.53,234.53,234.38,234.43,39953
2020/02/20,14:53:00,234.43,234.46,234.35,234.38,102828
2020/02/20,14:54:00,234.35,234.38,234.25,234.25,75369
2020/02/20,14:55:00,234.25,234.38,234.25,234.36,21372
2020/02/20,14:56:00,234.36,234.54,234.35,234.49,24237
2020/02/20,14:57:00,234.50,234.51,234.46,234.46,19484
2020/02/20,14:58:00,234.46,234.50,234.43,234.49,14164
2020/02/20,14:59:00,234.49,234.56,234.47,234.54,41621
2020/02/20,15:00:00,234.53,234.54,234.43,234.45,20646
2020/02/20,15:01:00,234.46,234.50,234.35,234.35,42601
2020/02/20,15:02:00,234.35,234.45,234.32,234.45,67450
2020/02/20,15:03:00,234.45,234.47,234.36,234.43,18319
2020/02/20,15:04:00,234.44,234.44,234.33,234.33,22227
2020/02/20,15:05:00,234.33,234.34,234.28,234.33,19126
2020/02/20,15:06:00,234.33,234.41,234.33,234.35,14470
2020/02/20,15:07:00,234.35,234.44,234.35,234.36,25391
2020/02/20,15:08:00,234.36,234.36,234.30,234.32,21795
2020/02/20,15:09:00,234.32,234.33,234.24,234.25,25560
2020/02/20,15:10:00,234.25,234.27,234.19,234.27,30285
2020/02/20,15:11:00,234.26,234.30,234.17,234.18,24791
2020/02/20,15:12:00,234.18,234.21,233.90,233.99,170680
2020/02/20,15:13:00,233.99,234.07,233.97,234.05,68391
2020/02/20,15:14:00,234.04,234.13,234.00,234.06,52785
2020/02/20,15:15:00,234.08,234.11,234.06,234.10,21034
2020/02/20,15:16:00,234.10,234.16,233.96,234.16,44060
2020/02/20,15:17:00,234.16,234.20,234.14,234.16,17909
2020/02/20,15:18:00,234.17,234.26,234.16,234.24,28809
2020/02/20,15:19:00,234.24,234.31,234.22,234.29,16337
2020/02/20,15:20:00,234.31,234.38,234.30,234.38,33229
2020/02/20,15:21:00,234.39,234.52,234.35,234.50,59512
2020/02/20,15:22:00,234.51,234.58,234.44,234.44,81699
2020/02/20,15:23:00,234.44,234.50,234.42,234.44,39690
2020/02/20,15:24:00,234.44,234.49,234.43,234.46,29885
2020/02/20,15:25:00,234.46,234.55,234.46,234.54,35391
2020/02/20,15:26:00,234.54,234.55,234.48,234.53,22526
2020/02/20,15:27:00,234.53,234.53,234.47,234.50,38671
2020/02/20,15:28:00,234.50,234.51,234.43,234.48,51827
2020/02/20,15:29:00,234.48,234.49,234.41,234.43,53335
2020/02/20,15:30:00,234.44,234.49,234.42,234.45,27265
2020/02/20,15:31:00,234.45,234.70,234.45,234.67,123562
2020/02/20,15:32:00,234.67,234.73,234.61,234.68,50460
2020/02/20,15:33:00,234.68,234.73,234.68,234.72,42610
2020/02/20,15:34:00,234.72,234.77,234.68,234.70,39103
2020/02/20,15:35:00,234.70,234.72,234.63,234.68,30898
2020/02/20,15:36:00,234.68,234.71,234.56,234.60,135765
2020/02/20,15:37:00,234.60,234.63,234.57,234.61,43870
2020/02/20,15:38:00,234.61,234.75,234.61,234.73,46055
2020/02/20,15:39:00,234.73,234.75,234.62,234.67,38577
2020/02/20,15:40:00,234.67,234.68,234.58,234.66,77145
2020/02/20,15:41:00,234.66,234.77,234.64,234.74,57336
2020/02/20,15:42:00,234.74,234.75,234.68,234.74,39756
2020/02/20,15:43:00,234.74,234.75,234.68,234.70,28123
2020/02/20,15:44:00,234.70,234.72,234.63,234.71,453556
2020/02/20,15:45:00,234.71,234.82,234.69,234.80,29430
2020/02/20,15:46:00,234.80,234.83,234.68,234.70,71257
2020/02/20,15:47:00,234.69,234.71,234.54,234.57,65363
2020/02/20,15:48:00,234.58,234.62,234.50,234.54,75787
2020/02/20,15:49:00,234.54,234.56,234.50,234.52,52100
2020/02/20,15:50:00,234.52,234.52,234.42,234.45,105057
2020/02/20,15:51:00,234.46,234.46,234.36,234.38,163728
2020/02/20,15:52:00,234.38,234.57,234.37,234.47,381266
2020/02/20,15:53:00,234.50,234.53,234.45,234.51,79030
2020/02/20,15:54:00,234.51,234.71,234.51,234.69,110515
2020/02/20,15:55:00,234.69,234.81,234.65,234.78,195671
2020/02/20,15:56:00,234.79,234.82,234.74,234.78,279225
2020/02/20,15:57:00,234.77,234.92,234.74,234.89,133390
2020/02/20,15:58:00,234.89,234.95,234.85,234.91,328580
2020/02/20,15:59:00,234.91,234.92,234.86,234.86,110931
2020/02/20,16:00:00,234.86,234.89,234.70,234.78,438466
2020/02/21,09:31:00,233.64,234.00,233.57,233.91,408758
2020/02/21,09:32:00,233.90,234.01,233.80,233.93,139039
2020/02/21,09:33:00,233.92,233.93,233.61,233.83,142399
2020/02/21,09:34:00,233.81,233.87,233.66,233.69,329444
2020/02/21,09:35:00,233.69,233.69,233.27,233.37,323302
2020/02/21,09:36:00,233.37,233.37,232.86,232.95,373465
2020/02/21,09:37:00,232.95,233.22,232.91,233.14,199388
2020/02/21,09:38:00,233.12,233.14,232.84,232.86,153636
2020/02/21,09:39:00,232.85,233.08,232.82,232.99,148246
2020/02/21,09:40:00,232.99,233.02,232.59,232.60,229450
2020/02/21,09:41:00,232.60,232.68,232.51,232.65,228740
2020/02/21,09:42:00,232.65,232.65,232.34,232.34,256081
2020/02/21,09:43:00,232.34,232.37,232.11,232.17,459416
2020/02/21,09:44:00,232.17,232.26,232.13,232.25,291329
2020/02/21,09:45:00,232.26,232.47,232.12,232.42,198631
2020/02/21,09:46:00,232.31,232.41,231.89,231.98,491354
2020/02/21,09:47:00,231.98,232.23,231.89,231.93,236520
2020/02/21,09:48:00,231.93,231.93,231.51,231.58,335077
2020/02/21,09:49:00,231.58,231.80,231.51,231.63,184168
2020/02/21,09:50:00,231.63,231.65,231.01,231.05,367732
2020/02/21,09:51:00,231.05,231.63,231.04,231.55,512127
2020/02/21,09:52:00,231.55,231.71,231.44,231.53,348265
2020/02/21,09:53:00,231.53,231.55,231.21,231.30,159634
2020/02/21,09:54:00,231.28,231.63,231.14,231.63,184275
2020/02/21,09:55:00,231.62,231.68,231.53,231.68,153633
2020/02/21,09:56:00,231.68,231.77,231.40,231.77,212359
2020/02/21,09:57:00,231.77,231.92,231.66,231.86,314666
2020/02/21,09:58:00,231.85,232.05,231.79,232.04,223396
2020/02/21,09:59:00,232.04,232.06,231.89,231.91,297973
2020/02/21,10:00:00,231.91,231.92,231.67,231.79,136737
2020/02/21,10:01:00,231.79,232.00,231.71,231.95,162364
2020/02/21,10:02:00,231.94,231.94,231.72,231.75,113841
2020/02/21,10:03:00,231.75,231.76,231.52,231.68,266299
2020/02/21,10:04:00,231.68,231.69,231.53,231.58,158346
2020/02/21,10:05:00,231.56,231.72,231.44,231.60,162738
2020/02/21,10:06:00,231.60,231.71,231.49,231.66,166400
2020/02/21,10:07:00,231.65,231.89,231.60,231.76,532754
2020/02/21,10:08:00,231.74,231.87,231.72,231.81,185119
2020/02/21,10:09:00,231.80,231.84,231.62,231.75,78043
2020/02/21,10:10:00,231.74,231.83,231.65,231.82,48967
2020/02/21,10:11:00,231.82,231.83,231.39,231.47,166417
2020/02/21,10:12:00,231.48,231.76,231.48,231.58,102007
2020/02/21,10:13:00,231.58,231.59,231.41,231.46,68829
2020/02/21,10:14:00,231.47,231.58,231.32,231.32,79832
2020/02/21,10:15:00,231.32,231.65,231.30,231.33,197389
2020/02/21,10:16:00,231.34,231.57,231.30,231.56,2979849
2020/02/21,10:17:00,231.56,231.76,231.37,231.48,129367
2020/02/21,10:18:00,231.46,231.55,231.30,231.37,87962
2020/02/21,10:19:00,231.37,231.53,231.34,231.38,108177
2020/02/21,10:20:00,231.38,231.58,231.36,231.58,83929
2020/02/21,10:21:00,231.58,231.73,231.55,231.69,134593
2020/02/21,10:22:00,231.70,231.92,231.56,231.90,282065
2020/02/21,10:23:00,231.90,232.14,231.90,232.02,228217
2020/02/21,10:24:00,232.01,232.11,231.93,232.11,233840
2020/02/21,10:25:00,232.12,232.23,232.10,232.11,195728
2020/02/21,10:26:00,232.11,232.18,232.06,232.08,209685
2020/02/21,10:27:00,232.09,232.12,231.94,231.95,161172
2020/02/21,10:28:00,231.95,232.06,231.90,232.03,66055
2020/02/21,10:29:00,232.04,232.08,231.94,232.02,84502
2020/02/21,10:30:00,232.02,232.08,231.94,232.01,76475
2020/02/21,10:31:00,232.00,232.04,231.88,232.04,89132
2020/02/21,10:32:00,232.04,232.07,231.88,231.90,89397
2020/02/21,10:33:00,231.90,231.94,231.70,231.72,133276
2020/02/21,10:34:00,231.74,231.81,231.61,231.62,81485
2020/02/21,10:35:00,231.62,231.67,231.43,231.50,92271
2020/02/21,10:36:00,231.49,231.62,231.46,231.55,91839
2020/02/21,10:37:00,231.54,231.55,231.40,231.40,57998
2020/02/21,10:38:00,231.41,231.54,231.38,231.52,75315
2020/02/21,10:39:00,231.52,231.65,231.49,231.55,154678
2020/02/21,10:40:00,231.55,231.56,231.32,231.40,129503
2020/02/21,10:41:00,231.40,231.45,230.89,230.97,327943
2020/02/21,10:42:00,230.96,231.07,230.86,230.92,165894
2020/02/21,10:43:00,230.94,231.17,230.94,231.08,130205
2020/02/21,10:44:00,231.08,231.12,230.96,231.03,57430
2020/02/21,10:45:00,231.02,231.14,230.96,231.12,106793
2020/02/21,10:46:00,231.12,231.12,230.89,230.89,81230
2020/02/21,10:47:00,230.89,231.10,230.82,230.90,255413
2020/02/21,10:48:00,230.88,231.04,230.84,230.90,154022
2020/02/21,10:49:00,230.90,231.22,230.84,231.19,182578
2020/02/21,10:50:00,231.19,231.36,231.15,231.29,250057
2020/02/21,10:51:00,231.30,231.35,231.17,231.31,51991
2020/02/21,10:52:00,231.29,231.40,231.20,231.32,108905
2020/02/21,10:53:00,231.32,231.53,231.26,231.51,59636
2020/02/21,10:54:00,231.51,231.62,231.46,231.60,72382
2020/02/21,10:55:00,231.60,231.74,231.60,231.69,128010
2020/02/21,10:56:00,231.67,231.80,231.67,231.78,115257
2020/02/21,10:57:00,231.77,231.78,231.61,231.61,75813
2020/02/21,10:58:00,231.63,231.65,231.55,231.58,132357
2020/02/21,10:59:00,231.56,231.64,231.56,231.58,104747
2020/02/21,11:00:00,231.58,231.69,231.56,231.63,24746
2020/02/21,11:01:00,231.63,231.70,231.58,231.59,52866
2020/02/21,11:02:00,231.59,231.72,231.47,231.70,95409
2020/02/21,11:03:00,231.70,231.75,231.68,231.73,65055
2020/02/21,11:04:00,231.72,231.88,231.70,231.88,80178
2020/02/21,11:05:00,231.88,231.88,231.80,231.86,1633811
2020/02/21,11:06:00,231.86,231.88,231.71,231.77,141027
2020/02/21,11:07:00,231.79,231.85,231.78,231.81,48984
2020/02/21,11:08:00,231.81,231.90,231.81,231.82,100262
2020/02/21,11:09:00,231.82,231.84,231.62,231.63,67568
2020/02/21,11:10:00,231.63,231.66,231.52,231.58,54344
2020/02/21,11:11:00,231.59,231.69,231.57,231.57,39107
2020/02/21,11:12:00,231.57,231.62,231.49,231.52,87713
2020/02/21,11:13:00,231.52,231.69,231.52,231.63,42627
2020/02/21,11:14:00,231.65,231.77,231.65,231.73,32387
2020/02/21,11:15:00,231.73,231.80,231.72,231.79,48361
2020/02/21,11:16:00,231.78,231.84,231.73,231.77,52869
2020/02/21,11:17:00,231.77,231.84,231.62,231.69,67433
2020/02/21,11:18:00,231.69,231.74,231.57,231.60,48189
2020/02/21,11:19:00,231.62,231.62,231.52,231.55,43372
2020/02/21,11:20:00,231.55,231.55,231.44,231.48,56368
2020/02/21,11:21:00,231.48,231.48,231.34,231.38,52841
2020/02/21,11:22:00,231.38,231.67,231.37,231.63,70563
2020/02/21,11:23:00,231.63,231.82,231.63,231.66,82812
2020/02/21,11:24:00,231.66,231.79,231.66,231.76,30991
2020/02/21,11:25:00,231.77,231.89,231.75,231.83,45254
2020/02/21,11:26:00,231.81,231.82,231.73,231.80,165280
2020/02/21,11:27:00,231.81,232.00,231.79,231.98,127877
2020/02/21,11:28:00,231.98,232.00,231.94,231.96,70375
2020/02/21,11:29:00,231.96,231.97,231.86,231.90,70734
2020/02/21,11:30:00,231.90,231.97,231.88,231.95,33000
2020/02/21,11:31:00,231.96,232.17,231.95,232.06,94637
2020/02/21,11:32:00,232.06,232.15,232.06,232.13,93580
2020/02/21,11:33:00,232.13,232.14,232.06,232.08,41242
2020/02/21,11:34:00,232.08,232.15,232.06,232.09,584266
2020/02/21,11:35:00,232.09,232.12,231.99,232.02,560595
2020/02/21,11:36:00,232.03,232.05,231.96,231.97,92211
2020/02/21,11:37:00,231.98,231.98,231.84,231.87,146427
2020/02/21,11:38:00,231.87,231.96,231.79,231.90,36743
2020/02/21,11:39:00,231.90,231.94,231.87,231.89,29499
2020/02/21,11:40:00,231.89,231.98,231.89,231.95,208991
2020/02/21,11:41:00,231.95,231.95,231.77,231.87,57597
2020/02/21,11:42:00,231.87,231.94,231.86,231.89,39582
2020/02/21,11:43:00,231.89,231.96,231.80,231.95,43618
2020/02/21,11:44:00,231.95,231.98,231.93,231.94,26130
2020/02/21,11:45:00,231.94,232.00,231.94,231.97,31411
2020/02/21,11:46:00,231.97,232.02,231.97,232.02,40326
2020/02/21,11:47:00,232.02,232.03,231.85,231.87,91867
2020/02/21,11:48:00,231.87,231.87,231.69,231.71,69320
2020/02/21,11:49:00,231.71,231.75,231.66,231.71,62012
2020/02/21,11:50:00,231.71,231.76,231.71,231.71,232153
2020/02/21,11:51:00,231.72,231.85,231.72,231.83,25564
2020/02/21,11:52:00,231.82,231.87,231.78,231.78,30638
2020/02/21,11:53:00,231.77,231.98,231.77,231.94,41148
2020/02/21,11:54:00,231.94,231.98,231.93,231.93,31535
2020/02/21,11:55:00,231.93,232.03,231.91,232.02,21380
2020/02/21,11:56:00,232.03,232.17,232.02,232.11,62938
2020/02/21,11:57:00,232.11,232.16,232.06,232.10,62442
2020/02/21,11:58:00,232.09,232.10,231.95,231.95,49341
2020/02/21,11:59:00,231.96,231.97,231.89,231.89,62766
2020/02/21,12:00:00,231.89,231.89,231.83,231.86,32456
2020/02/21,12:01:00,231.86,231.97,231.86,231.90,209596
2020/02/21,12:02:00,231.90,231.90,231.78,231.85,53558
2020/02/21,12:03:00,231.85,231.93,231.85,231.89,28083
2020/02/21,12:04:00,231.90,232.03,231.89,232.00,55195
2020/02/21,12:05:00,232.00,232.12,232.00,232.08,50476
2020/02/21,12:06:00,232.08,232.34,232.08,232.25,194454
2020/02/21,12:07:00,232.25,232.26,232.14,232.15,51492
2020/02/21,12:08:00,232.15,232.16,232.07,232.07,31884
2020/02/21,12:09:00,232.06,232.07,231.97,232.00,39669
2020/02/21,12:10:00,231.99,232.01,231.94,231.94,25033
2020/02/21,12:11:00,231.94,232.07,231.94,232.03,27021
2020/02/21,12:12:00,232.03,232.06,232.02,232.04,32082
2020/02/21,12:13:00,232.04,232.08,232.02,232.05,29812
2020/02/21,12:14:00,232.05,232.05,231.91,231.95,43256
2020/02/21,12:15:00,231.95,232.01,231.95,231.96,79806
2020/02/21,12:16:00,231.95,232.02,231.93,231.94,61566
2020/02/21,12:17:00,231.94,231.96,231.83,231.89,64698
2020/02/21,12:18:00,231.89,231.98,231.88,231.96,62369
2020/02/21,12:19:00,231.96,231.96,231.79,231.82,55061
2020/02/21,12:20:00,231.84,231.85,231.80,231.85,87059
2020/02/21,12:21:00,231.85,231.94,231.82,231.91,21774
2020/02/21,12:22:00,231.91,231.96,231.89,231.93,38538
2020/02/21,12:23:00,231.92,231.93,231.71,231.73,72846
2020/02/21,12:24:00,231.73,231.80,231.72,231.72,46214
2020/02/21,12:25:00,231.72,231.72,231.56,231.58,158910
2020/02/21,12:26:00,231.57,231.65,231.56,231.63,143981
2020/02/21,12:27:00,231.63,231.69,231.61,231.68,237148
2020/02/21,12:28:00,231.68,231.69,231.57,231.57,21922
2020/02/21,12:29:00,231.57,231.59,231.49,231.56,71721
2020/02/21,12:30:00,231.56,231.61,231.56,231.58,21246
2020/02/21,12:31:00,231.58,231.65,231.54,231.62,40369
2020/02/21,12:32:00,231.61,231.63,231.57,231.59,27336
2020/02/21,12:33:00,231.59,231.60,231.43,231.43,36086
2020/02/21,12:34:00,231.43,231.44,231.28,231.29,84329
2020/02/21,12:35:00,231.29,231.36,231.28,231.30,74961
2020/02/21,12:36:00,231.30,231.31,231.22,231.26,39381
2020/02/21,12:37:00,231.26,231.33,231.23,231.33,48367
2020/02/21,12:38:00,231.33,231.43,231.33,231.41,253321
2020/02/21,12:39:00,231.41,231.41,231.34,231.41,20694
2020/02/21,12:40:00,231.41,231.56,231.41,231.52,58896
2020/02/21,12:41:00,231.52,231.57,231.52,231.57,33765
2020/02/21,12:42:00,231.56,231.56,231.34,231.41,265686
2020/02/21,12:43:00,231.41,231.48,231.31,231.37,35508
2020/02/21,12:44:00,231.37,231.37,231.29,231.34,552874
2020/02/21,12:45:00,231.34,231.45,231.30,231.43,85225
2020/02/21,12:46:00,231.43,231.43,231.31,231.36,45584
2020/02/21,12:47:00,231.36,231.37,231.30,231.33,26431
2020/02/21,12:48:00,231.33,231.37,231.27,231.27,451122
2020/02/21,12:49:00,231.27,231.27,231.19,231.21,29707
2020/02/21,12:50:00,231.20,231.20,231.08,231.18,109237
2020/02/21,12:51:00,231.18,231.23,231.14,231.19,60889
2020/02/21,12:52:00,231.19,231.19,231.16,231.16,61783
2020/02/21,12:53:00,231.16,231.17,231.06,231.09,59128
2020/02/21,12:54:00,231.09,231.16,231.09,231.12,40934
2020/02/21,12:55:00,231.12,231.12,230.94,230.94,98627
2020/02/21,12:56:00,230.95,231.03,230.93,231.03,85711
2020/02/21,12:57:00,231.03,231.13,231.03,231.13,56054
2020/02/21,12:58:00,231.13,231.17,231.06,231.16,64522
2020/02/21,12:59:00,231.15,231.18,231.12,231.13,47656
2020/02/21,13:00:00,231.14,231.15,231.08,231.13,32559
2020/02/21,13:01:00,231.13,231.13,231.04,231.10,68614
2020/02/21,13:02:00,231.10,231.26,231.10,231.25,137261
2020/02/21,13:03:00,231.25,231.33,231.25,231.33,75118
2020/02/21,13:04:00,231.33,231.42,231.32,231.38,86101
2020/02/21,13:05:00,231.38,231.42,231.33,231.35,100562
2020/02/21,13:06:00,231.35,231.35,231.24,231.26,82359
2020/02/21,13:07:00,231.26,231.29,231.24,231.27,27703
2020/02/21,13:08:00,231.27,231.36,231.25,231.26,31492
2020/02/21,13:09:00,231.26,231.29,231.15,231.16,44379
2020/02/21,13:10:00,231.15,231.16,231.10,231.11,135850
2020/02/21,13:11:00,231.11,231.18,231.09,231.14,48048
2020/02/21,13:12:00,231.15,231.16,231.05,231.07,26454
2020/02/21,13:13:00,231.07,231.08,230.86,230.86,73152
2020/02/21,13:14:00,230.86,230.89,230.77,230.85,373492
2020/02/21,13:15:00,230.85,230.87,230.72,230.72,70569
2020/02/21,13:16:00,230.72,230.87,230.71,230.83,62406
2020/02/21,13:17:00,230.83,230.94,230.81,230.93,58163
2020/02/21,13:18:00,230.93,231.00,230.89,230.94,42910
2020/02/21,13:19:00,230.93,230.96,230.82,230.90,48055
2020/02/21,13:20:00,230.89,230.94,230.82,230.88,67791
2020/02/21,13:21:00,230.88,230.94,230.76,230.77,102189
2020/02/21,13:22:00,230.79,230.93,230.77,230.77,74519
2020/02/21,13:23:00,230.77,230.79,230.67,230.72,159152
2020/02/21,13:24:00,230.72,230.81,230.71,230.76,96142
2020/02/21,13:25:00,230.76,230.95,230.76,230.85,70646
2020/02/21,13:26:00,230.86,231.00,230.83,231.00,260107
2020/02/21,13:27:00,231.00,231.06,230.98,231.03,112326
2020/02/21,13:28:00,231.03,231.06,230.84,230.93,138142
2020/02/21,13:29:00,230.92,230.92,230.82,230.85,114352
2020/02/21,13:30:00,230.82,230.89,230.68,230.69,121792
2020/02/21,13:31:00,230.70,230.72,230.58,230.58,122703
2020/02/21,13:32:00,230.58,230.64,230.51,230.62,108002
2020/02/21,13:33:00,230.62,230.70,230.58,230.62,93186
2020/02/21,13:34:00,230.61,230.62,230.50,230.50,109984
2020/02/21,13:35:00,230.50,230.54,230.43,230.45,241089
2020/02/21,13:36:00,230.45,230.50,230.26,230.29,206141
2020/02/21,13:37:00,230.29,230.34,230.16,230.18,272267
2020/02/21,13:38:00,230.18,230.27,230.15,230.20,79189
2020/02/21,13:39:00,230.20,230.29,230.18,230.25,52938
2020/02/21,13:40:00,230.25,230.36,230.22,230.36,91243
2020/02/21,13:41:00,230.36,230.49,230.31,230.48,872448
2020/02/21,13:42:00,230.47,230.49,230.34,230.42,112502
2020/02/21,13:43:00,230.42,230.43,230.22,230.25,88202
2020/02/21,13:44:00,230.25,230.32,230.20,230.31,84474
2020/02/21,13:45:00,230.31,230.38,230.21,230.25,45112
2020/02/21,13:46:00,230.25,230.25,230.10,230.15,131326
2020/02/21,13:47:00,230.15,230.24,230.03,230.06,102504
2020/02/21,13:48:00,230.05,230.18,230.05,230.14,109030
2020/02/21,13:49:00,230.14,230.20,229.93,229.99,293146
2020/02/21,13:50:00,229.99,230.04,229.86,229.91,89419
2020/02/21,13:51:00,229.90,229.93,229.82,229.85,220863
2020/02/21,13:52:00,229.85,229.88,229.65,229.70,198068
2020/02/21,13:53:00,229.69,229.71,229.52,229.67,265720
2020/02/21,13:54:00,229.67,229.76,229.63,229.74,109092
2020/02/21,13:55:00,229.74,229.77,229.36,229.38,716484
2020/02/21,13:56:00,229.38,229.65,229.32,229.56,501100
2020/02/21,13:57:00,229.56,229.89,229.53,229.87,140061
2020/02/21,13:58:00,229.87,229.93,229.77,229.81,214999
2020/02/21,13:59:00,229.81,229.92,229.76,229.89,88968
2020/02/21,14:00:00,229.89,229.90,229.81,229.87,564924
2020/02/21,14:01:00,229.86,229.96,229.66,229.91,152340
2020/02/21,14:02:00,229.91,230.09,229.91,230.04,229733
2020/02/21,14:03:00,230.04,230.12,230.01,230.08,148221
2020/02/21,14:04:00,230.07,230.11,229.91,229.94,154362
2020/02/21,14:05:00,229.96,230.15,229.92,230.05,157107
2020/02/21,14:06:00,230.06,230.11,229.96,229.98,142025
2020/02/21,14:07:00,229.98,229.98,229.82,229.88,110314
2020/02/21,14:08:00,229.85,229.97,229.78,229.81,91673
2020/02/21,14:09:00,229.81,229.82,229.72,229.73,95052
2020/02/21,14:10:00,229.73,229.84,229.70,229.77,54579
2020/02/21,14:11:00,229.77,229.77,229.60,229.63,98121
2020/02/21,14:12:00,229.62,229.76,229.62,229.71,57321
2020/02/21,14:13:00,229.71,229.90,229.71,229.84,111967
2020/02/21,14:14:00,229.85,229.93,229.81,229.90,113922
2020/02/21,14:15:00,229.90,229.91,229.69,229.71,64143
2020/02/21,14:16:00,229.71,229.80,229.67,229.79,75463
2020/02/21,14:17:00,229.79,229.81,229.66,229.70,295628
2020/02/21,14:18:00,229.69,229.73,229.45,229.46,238146
2020/02/21,14:19:00,229.47,229.59,229.45,229.55,70077
2020/02/21,14:20:00,229.55,229.56,229.39,229.48,159587
2020/02/21,14:21:00,229.48,229.62,229.42,229.62,66075
2020/02/21,14:22:00,229.62,229.80,229.61,229.80,71200
2020/02/21,14:23:00,229.79,229.81,229.64,229.66,60183
2020/02/21,14:24:00,229.66,229.67,229.45,229.53,110159
2020/02/21,14:25:00,229.54,229.59,229.39,229.43,141826
2020/02/21,14:26:00,229.43,229.54,229.36,229.54,81571
2020/02/21,14:27:00,229.54,229.73,229.54,229.72,113065
2020/02/21,14:28:00,229.72,229.78,229.65,229.77,110632
2020/02/21,14:29:00,229.77,229.90,229.76,229.90,101332
2020/02/21,14:30:00,229.89,229.92,229.83,229.85,77045
2020/02/21,14:31:00,229.85,229.92,229.81,229.88,114532
2020/02/21,14:32:00,229.88,230.05,229.88,230.04,182405
2020/02/21,14:33:00,230.04,230.05,229.96,230.01,115931
2020/02/21,14:34:00,230.01,230.04,229.96,230.00,75236
2020/02/21,14:35:00,230.00,230.02,229.87,229.89,64869
2020/02/21,14:36:00,229.89,229.93,229.78,229.79,336073
2020/02/21,14:37:00,229.79,229.87,229.74,229.86,72228
2020/02/21,14:38:00,229.86,229.88,229.76,229.79,112508
2020/02/21,14:39:00,229.78,229.82,229.77,229.77,41491
2020/02/21,14:40:00,229.77,229.91,229.74,229.87,323146
2020/02/21,14:41:00,229.87,229.90,229.77,229.87,72017
2020/02/21,14:42:00,229.87,230.19,229.87,230.16,167002
2020/02/21,14:43:00,230.15,230.22,230.11,230.18,73284
2020/02/21,14:44:00,230.18,230.18,230.09,230.11,71926
2020/02/21,14:45:00,230.11,230.19,230.08,230.16,88316
2020/02/21,14:46:00,230.16,230.18,229.94,229.95,96684
2020/02/21,14:47:00,229.95,229.99,229.84,229.89,67002
2020/02/21,14:48:00,229.89,230.02,229.88,229.91,40341
2020/02/21,14:49:00,229.93,230.02,229.90,229.91,49452
2020/02/21,14:50:00,229.91,229.98,229.83,229.84,64673
2020/02/21,14:51:00,229.84,230.08,229.84,229.97,223434
2020/02/21,14:52:00,229.95,230.11,229.92,230.07,42371
2020/02/21,14:53:00,230.07,230.25,230.02,230.20,97246
2020/02/21,14:54:00,230.22,230.29,230.13,230.18,102274
2020/02/21,14:55:00,230.19,230.21,229.96,230.00,227308
2020/02/21,14:56:00,230.00,230.15,229.93,230.09,146999
2020/02/21,14:57:00,230.10,230.28,230.00,230.28,108941
2020/02/21,14:58:00,230.27,230.31,230.07,230.11,137546
2020/02/21,14:59:00,230.11,230.12,230.03,230.03,128935
2020/02/21,15:00:00,230.03,230.16,229.99,230.11,81681
2020/02/21,15:01:00,230.11,230.20,230.04,230.13,64164
2020/02/21,15:02:00,230.13,230.20,229.93,229.96,74817
2020/02/21,15:03:00,229.97,230.04,229.96,230.01,73054
2020/02/21,15:04:00,230.01,230.02,229.92,229.93,46272
2020/02/21,15:05:00,229.93,229.95,229.88,229.91,55362
2020/02/21,15:06:00,229.91,229.91,229.61,229.63,249222
2020/02/21,15:07:00,229.63,229.68,229.62,229.65,91144
2020/02/21,15:08:00,229.65,229.68,229.60,229.62,783693
2020/02/21,15:09:00,229.62,229.69,229.60,229.67,90554
2020/02/21,15:10:00,229.67,229.68,229.62,229.65,68723
2020/02/21,15:11:00,229.65,229.81,229.63,229.76,79458
2020/02/21,15:12:00,229.76,229.87,229.76,229.82,63717
2020/02/21,15:13:00,229.82,229.97,229.80,229.97,604732
2020/02/21,15:14:00,229.97,229.97,229.88,229.89,56876
2020/02/21,15:15:00,229.89,229.94,229.86,229.87,92943
2020/02/21,15:16:00,229.87,229.92,229.82,229.82,49771
2020/02/21,15:17:00,229.82,229.82,229.70,229.72,115000
2020/02/21,15:18:00,229.73,229.78,229.68,229.68,51104
2020/02/21,15:19:00,229.68,229.73,229.66,229.66,56451
2020/02/21,15:20:00,229.66,229.71,229.65,229.67,54717
2020/02/21,15:21:00,229.65,229.67,229.62,229.66,51321
2020/02/21,15:22:00,229.66,229.66,229.55,229.57,71749
2020/02/21,15:23:00,229.57,229.73,229.57,229.66,501838
2020/02/21,15:24:00,229.66,229.78,229.65,229.78,80668
2020/02/21,15:25:00,229.78,229.84,229.74,229.74,59309
2020/02/21,15:26:00,229.74,229.81,229.65,229.77,126578
2020/02/21,15:27:00,229.75,229.76,229.64,229.73,58356
2020/02/21,15:28:00,229.73,229.74,229.64,229.65,79219
2020/02/21,15:29:00,229.65,229.71,229.57,229.70,181169
2020/02/21,15:30:00,229.69,229.80,229.66,229.67,94385
2020/02/21,15:31:00,229.67,229.83,229.65,229.81,136378
2020/02/21,15:32:00,229.81,229.88,229.69,229.69,106517
2020/02/21,15:33:00,229.69,229.71,229.42,229.46,199624
2020/02/21,15:34:00,229.46,229.48,229.40,229.45,216587
2020/02/21,15:35:00,229.45,229.52,229.39,229.40,167643
2020/02/21,15:36:00,229.40,229.51,229.39,229.45,148440
2020/02/21,15:37:00,229.45,229.59,229.44,229.59,362623
2020/02/21,15:38:00,229.59,229.59,229.42,229.45,133126
2020/02/21,15:39:00,229.45,229.49,229.39,229.45,150092
2020/02/21,15:40:00,229.45,229.64,229.43,229.62,129089
2020/02/21,15:41:00,229.62,229.75,229.60,229.75,350442
2020/02/21,15:42:00,229.75,229.83,229.74,229.79,78548
2020/02/21,15:43:00,229.79,229.80,229.71,229.71,122445
2020/02/21,15:44:00,229.72,229.78,229.67,229.73,89915
2020/02/21,15:45:00,229.73,229.87,229.71,229.80,185205
2020/02/21,15:46:00,229.80,230.07,229.80,230.02,250123
2020/02/21,15:47:00,230.01,230.05,229.97,230.04,108868
2020/02/21,15:48:00,230.04,230.12,230.03,230.08,116792
2020/02/21,15:49:00,230.07,230.10,229.99,230.10,149525
2020/02/21,15:50:00,230.10,230.19,230.08,230.18,610884
2020/02/21,15:51:00,230.18,230.49,230.18,230.48,617423
2020/02/21,15:52:00,230.47,230.49,230.38,230.46,194449
2020/02/21,15:53:00,230.46,230.60,230.46,230.58,240987
2020/02/21,15:54:00,230.58,230.71,230.58,230.69,245527
2020/02/21,15:55:00,230.69,230.80,230.51,230.51,346064
2020/02/21,15:56:00,230.51,230.55,230.40,230.50,415318
2020/02/21,15:57:00,230.50,230.55,230.35,230.36,251697
2020/02/21,15:58:00,230.40,230.42,230.29,230.33,891594
2020/02/21,15:59:00,230.30,230.32,230.23,230.24,314400
2020/02/21,16:00:00,230.23,230.34,230.19,230.27,786631
2020/02/24,09:31:00,221.84,221.93,220.26,221.25,2193019
2020/02/24,09:32:00,221.23,222.49,221.14,222.48,855449
2020/02/24,09:33:00,222.46,222.81,222.20,222.70,523785
2020/02/24,09:34:00,222.70,222.83,222.43,222.69,493148
2020/02/24,09:35:00,222.68,222.75,222.33,222.56,470871
2020/02/24,09:36:00,222.58,222.77,222.51,222.69,371497
2020/02/24,09:37:00,222.70,223.01,222.55,222.90,482042
2020/02/24,09:38:00,222.90,223.38,222.89,223.38,568827
2020/02/24,09:39:00,223.38,223.54,223.30,223.43,313317
2020/02/24,09:40:00,223.43,223.46,223.22,223.31,291534
2020/02/24,09:41:00,223.32,223.33,222.82,222.88,398708
2020/02/24,09:42:00,222.88,223.07,222.85,222.97,345200
2020/02/24,09:43:00,222.97,222.97,222.61,222.70,370929
2020/02/24,09:44:00,222.67,223.14,222.67,223.06,181610
2020/02/24,09:45:00,223.06,223.70,223.06,223.64,224910
2020/02/24,09:46:00,223.63,223.67,223.31,223.65,385872
2020/02/24,09:47:00,223.66,223.83,223.44,223.67,241138
2020/02/24,09:48:00,223.68,223.87,223.51,223.82,396408
2020/02/24,09:49:00,223.81,223.94,223.70,223.74,408105
2020/02/24,09:50:00,223.75,223.86,223.48,223.51,288116
2020/02/24,09:51:00,223.51,223.60,223.26,223.60,248961
2020/02/24,09:52:00,223.60,223.92,223.56,223.90,167183
2020/02/24,09:53:00,223.90,223.90,223.49,223.49,244072
2020/02/24,09:54:00,223.49,223.57,223.37,223.50,188018
2020/02/24,09:55:00,223.51,223.89,223.51,223.86,215659
2020/02/24,09:56:00,223.88,223.91,223.40,223.53,148664
2020/02/24,09:57:00,223.53,223.69,223.25,223.35,276070
2020/02/24,09:58:00,223.35,223.42,223.21,223.30,140233
2020/02/24,09:59:00,223.30,223.67,223.29,223.46,150521
2020/02/24,10:00:00,223.46,223.79,223.39,223.77,300632
2020/02/24,10:01:00,223.78,224.02,223.63,223.89,238768
2020/02/24,10:02:00,223.91,224.12,223.88,223.97,301642
2020/02/24,10:03:00,223.98,224.03,223.71,223.82,625475
2020/02/24,10:04:00,223.83,223.93,223.68,223.71,289446
2020/02/24,10:05:00,223.71,223.83,223.35,223.50,443862
2020/02/24,10:06:00,223.50,223.59,223.38,223.40,240070
2020/02/24,10:07:00,223.40,223.64,223.39,223.51,186184
2020/02/24,10:08:00,223.51,223.84,223.48,223.71,171849
2020/02/24,10:09:00,223.71,223.79,223.50,223.53,110808
2020/02/24,10:10:00,223.53,223.71,223.35,223.65,356388
2020/02/24,10:11:00,223.63,223.75,223.35,223.74,189134
2020/02/24,10:12:00,223.74,223.88,223.67,223.69,571833
2020/02/24,10:13:00,223.67,223.89,223.66,223.83,850732
2020/02/24,10:14:00,223.82,224.10,223.81,224.08,165545
2020/02/24,10:15:00,224.08,224.24,224.01,224.19,386671
2020/02/24,10:16:00,224.19,224.25,224.01,224.10,149422
2020/02/24,10:17:00,224.11,224.14,223.86,223.89,159449
2020/02/24,10:18:00,223.89,223.92,223.71,223.81,194127
2020/02/24,10:19:00,223.81,223.93,223.59,223.64,212662
2020/02/24,10:20:00,223.65,223.68,223.50,223.53,124727
2020/02/24,10:21:00,223.53,223.54,223.30,223.40,214908
2020/02/24,10:22:00,223.39,223.41,223.11,223.14,207356
2020/02/24,10:23:00,223.13,223.23,223.06,223.19,178363
2020/02/24,10:24:00,223.21,223.30,223.18,223.19,94255
2020/02/24,10:25:00,223.19,223.19,222.93,223.11,329664
2020/02/24,10:26:00,223.10,223.26,223.08,223.08,140549
2020/02/24,10:27:00,223.08,223.10,222.88,222.93,524575
2020/02/24,10:28:00,222.93,223.05,222.78,222.92,156848
2020/02/24,10:29:00,222.92,222.92,222.69,222.70,129997
2020/02/24,10:30:00,222.70,222.88,222.70,222.82,122301
2020/02/24,10:31:00,222.79,222.83,222.67,222.73,210314
2020/02/24,10:32:00,222.71,222.72,222.47,222.47,197549
2020/02/24,10:33:00,222.47,222.48,222.27,222.33,241416
2020/02/24,10:34:00,222.33,222.41,222.10,222.12,219053
2020/02/24,10:35:00,222.12,222.39,222.09,222.38,169517
2020/02/24,10:36:00,222.38,222.52,222.28,222.41,630762
2020/02/24,10:37:00,222.41,222.54,222.26,222.41,150244
2020/02/24,10:38:00,222.42,222.46,222.27,222.41,72347
2020/02/24,10:39:00,222.40,222.45,222.23,222.33,552956
2020/02/24,10:40:00,222.34,222.36,222.05,222.28,183404
2020/02/24,10:41:00,222.28,222.31,222.07,222.07,195834
2020/02/24,10:42:00,222.07,222.25,222.06,222.19,223163
2020/02/24,10:43:00,222.20,222.40,222.11,222.35,190957
2020/02/24,10:44:00,222.34,222.67,222.33,222.51,253787
2020/02/24,10:45:00,222.51,222.70,222.51,222.65,264477
2020/02/24,10:46:00,222.65,222.66,222.41,222.46,187145
2020/02/24,10:47:00,222.47,222.62,222.44,222.49,139588
2020/02/24,10:48:00,222.47,222.49,222.30,222.43,114333
2020/02/24,10:49:00,222.44,222.58,222.44,222.57,100699
2020/02/24,10:50:00,222.58,222.76,222.58,222.75,173563
2020/02/24,10:51:00,222.75,222.89,222.72,222.86,134155
2020/02/24,10:52:00,222.86,223.09,222.86,223.05,151422
2020/02/24,10:53:00,223.05,223.18,223.01,223.17,154120
2020/02/24,10:54:00,223.17,223.19,223.04,223.10,85881
2020/02/24,10:55:00,223.09,223.11,222.95,223.00,181367
2020/02/24,10:56:00,223.00,223.03,222.89,222.91,85153
2020/02/24,10:57:00,222.91,223.15,222.90,223.03,62987
2020/02/24,10:58:00,223.04,223.12,222.98,223.11,71797
2020/02/24,10:59:00,223.13,223.16,223.01,223.02,55254
2020/02/24,11:00:00,223.02,223.14,223.01,223.06,107337
2020/02/24,11:01:00,223.05,223.17,222.87,222.90,146310
2020/02/24,11:02:00,222.89,222.92,222.72,222.76,143606
2020/02/24,11:03:00,222.76,222.80,222.56,222.68,114707
2020/02/24,11:04:00,222.69,222.74,222.47,222.49,133733
2020/02/24,11:05:00,222.49,222.53,222.32,222.44,127408
2020/02/24,11:06:00,222.44,222.54,222.37,222.45,93986
2020/02/24,11:07:00,222.45,222.52,222.41,222.48,89404
2020/02/24,11:08:00,222.48,222.61,222.48,222.57,93468
2020/02/24,11:09:00,222.57,222.77,222.50,222.73,99663
2020/02/24,11:10:00,222.75,222.78,222.54,222.54,82632
2020/02/24,11:11:00,222.54,222.66,222.46,222.49,92080
2020/02/24,11:12:00,222.49,222.60,222.46,222.57,75456
2020/02/24,11:13:00,222.57,222.62,222.43,222.55,181995
2020/02/24,11:14:00,222.53,222.54,222.35,222.38,489441
2020/02/24,11:15:00,222.39,222.47,222.32,222.39,83790
2020/02/24,11:16:00,222.39,222.47,222.24,222.46,250367
2020/02/24,11:17:00,222.46,222.70,222.46,222.68,125389
2020/02/24,11:18:00,222.67,222.90,222.67,222.87,88162
2020/02/24,11:19:00,222.87,222.92,222.79,222.81,95158
2020/02/24,11:20:00,222.82,222.99,222.77,222.91,271658
2020/02/24,11:21:00,222.91,223.14,222.91,223.04,130034
2020/02/24,11:22:00,223.00,223.09,222.90,222.90,61757
2020/02/24,11:23:00,222.90,222.96,222.85,222.87,69388
2020/02/24,11:24:00,222.87,222.95,222.78,222.88,95073
2020/02/24,11:25:00,222.88,222.95,222.82,222.84,82901
2020/02/24,11:26:00,222.84,222.85,222.70,222.73,82406
2020/02/24,11:27:00,222.73,222.84,222.66,222.66,129865
2020/02/24,11:28:00,222.66,222.68,222.48,222.54,103007
2020/02/24,11:29:00,222.54,222.59,222.48,222.57,87690
2020/02/24,11:30:00,222.57,222.63,222.50,222.59,188412
2020/02/24,11:31:00,222.59,222.72,222.33,222.34,136613
2020/02/24,11:32:00,222.34,222.42,222.21,222.40,172309
2020/02/24,11:33:00,222.41,222.48,222.33,222.42,153585
2020/02/24,11:34:00,222.43,222.65,222.41,222.44,141331
2020/02/24,11:35:00,222.44,222.46,222.21,222.28,183501
2020/02/24,11:36:00,222.28,222.32,222.05,222.15,222092
2020/02/24,11:37:00,222.15,222.38,222.15,222.37,227269
2020/02/24,11:38:00,222.37,222.43,222.20,222.40,279502
2020/02/24,11:39:00,222.39,222.57,222.28,222.52,341555
2020/02/24,11:40:00,222.52,222.60,222.34,222.34,128504
2020/02/24,11:41:00,222.33,222.34,221.85,221.89,626272
2020/02/24,11:42:00,221.91,222.01,221.71,221.72,204088
2020/02/24,11:43:00,221.72,221.94,221.72,221.82,193059
2020/02/24,11:44:00,221.81,221.94,221.78,221.89,108833
2020/02/24,11:45:00,221.89,222.00,221.84,221.89,95464
2020/02/24,11:46:00,221.89,221.97,221.70,221.78,111490
2020/02/24,11:47:00,221.78,221.81,221.62,221.65,112383
2020/02/24,11:48:00,221.65,221.71,221.55,221.58,195383
2020/02/24,11:49:00,221.58,221.76,221.58,221.75,103852
2020/02/24,11:50:00,221.75,221.76,221.61,221.70,100679
2020/02/24,11:51:00,221.70,221.85,221.67,221.73,267050
2020/02/24,11:52:00,221.73,221.83,221.65,221.83,195581
2020/02/24,11:53:00,221.83,221.92,221.82,221.89,153180
2020/02/24,11:54:00,221.90,221.90,221.82,221.82,116273
2020/02/24,11:55:00,221.81,221.98,221.76,221.80,117224
2020/02/24,11:56:00,221.80,221.81,221.52,221.52,167288
2020/02/24,11:57:00,221.52,221.96,221.51,221.93,502936
2020/02/24,11:58:00,221.94,222.45,221.92,222.19,360585
2020/02/24,11:59:00,222.17,222.30,222.09,222.10,88026
2020/02/24,12:00:00,222.09,222.09,221.93,222.00,74178
2020/02/24,12:01:00,222.00,222.05,221.79,221.82,322328
2020/02/24,12:02:00,221.81,221.90,221.67,221.69,91237
2020/02/24,12:03:00,221.69,221.87,221.64,221.66,60227
2020/02/24,12:04:00,221.66,221.70,221.59,221.70,110357
2020/02/24,12:05:00,221.70,221.71,221.41,221.51,164423
2020/02/24,12:06:00,221.51,221.59,221.43,221.45,158698
2020/02/24,12:07:00,221.45,221.45,221.19,221.34,269239
2020/02/24,12:08:00,221.32,221.40,221.23,221.25,103711
2020/02/24,12:09:00,221.25,221.37,221.19,221.28,105526
2020/02/24,12:10:00,221.28,221.29,221.04,221.09,179768
2020/02/24,12:11:00,221.09,221.32,221.02,221.28,104623
2020/02/24,12:12:00,221.28,221.45,221.22,221.40,172573
2020/02/24,12:13:00,221.40,221.41,221.31,221.37,85047
2020/02/24,12:14:00,221.34,221.41,221.21,221.30,75955
2020/02/24,12:15:00,221.30,221.37,221.15,221.24,111204
2020/02/24,12:16:00,221.23,221.27,221.09,221.09,114256
2020/02/24,12:17:00,221.11,221.25,220.96,221.10,207027
2020/02/24,12:18:00,221.10,221.39,221.10,221.38,120165
2020/02/24,12:19:00,221.39,221.49,221.27,221.34,125910
2020/02/24,12:20:00,221.31,221.56,221.28,221.55,85006
2020/02/24,12:21:00,221.55,221.58,221.36,221.53,125834
2020/02/24,12:22:00,221.53,221.64,221.46,221.61,329596
2020/02/24,12:23:00,221.61,221.67,221.41,221.47,484236
2020/02/24,12:24:00,221.47,221.48,221.34,221.39,91742
2020/02/24,12:25:00,221.38,221.39,221.25,221.29,247459
2020/02/24,12:26:00,221.30,221.41,221.25,221.35,198385
2020/02/24,12:27:00,221.37,221.65,221.35,221.64,195724
2020/02/24,12:28:00,221.64,221.79,221.57,221.61,336806
2020/02/24,12:29:00,221.62,221.65,221.44,221.47,108640
2020/02/24,12:30:00,221.47,221.47,221.36,221.39,87629
2020/02/24,12:31:00,221.38,221.50,221.35,221.41,62779
2020/02/24,12:32:00,221.41,221.53,221.36,221.36,58710
2020/02/24,12:33:00,221.36,221.36,221.15,221.26,101534
2020/02/24,12:34:00,221.26,221.41,221.10,221.10,312954
2020/02/24,12:35:00,221.10,221.32,221.10,221.29,149315
2020/02/24,12:36:00,221.30,221.60,221.30,221.55,111725
2020/02/24,12:37:00,221.54,221.68,221.54,221.65,75610
2020/02/24,12:38:00,221.66,221.84,221.66,221.81,95360
2020/02/24,12:39:00,221.80,222.01,221.80,222.01,185468
2020/02/24,12:40:00,222.01,222.06,221.93,222.06,89918
2020/02/24,12:41:00,222.07,222.11,221.96,221.98,180769
2020/02/24,12:42:00,221.98,222.00,221.85,221.96,77910
2020/02/24,12:43:00,221.96,222.15,221.94,222.15,70349
2020/02/24,12:44:00,222.14,222.26,222.14,222.22,240072
2020/02/24,12:45:00,222.22,222.27,222.11,222.11,76972
2020/02/24,12:46:00,222.11,222.17,221.99,222.03,73915
2020/02/24,12:47:00,222.03,222.04,221.78,221.80,91703
2020/02/24,12:48:00,221.81,222.01,221.76,221.95,85379
2020/02/24,12:49:00,221.95,221.98,221.85,221.93,56651
2020/02/24,12:50:00,221.94,222.05,221.84,221.88,76820
2020/02/24,12:51:00,221.88,221.88,221.66,221.71,66123
2020/02/24,12:52:00,221.71,221.77,221.67,221.69,89655
2020/02/24,12:53:00,221.69,221.80,221.63,221.79,70472
2020/02/24,12:54:00,221.78,221.91,221.74,221.75,116344
2020/02/24,12:55:00,221.74,221.76,221.66,221.71,66447
2020/02/24,12:56:00,221.71,221.74,221.54,221.58,144064
2020/02/24,12:57:00,221.58,221.62,221.42,221.44,88425
2020/02/24,12:58:00,221.45,221.56,221.45,221.50,46412
2020/02/24,12:59:00,221.50,221.56,221.43,221.53,49107
2020/02/24,13:00:00,221.52,221.63,221.42,221.43,115733
2020/02/24,13:01:00,221.43,221.43,221.12,221.16,181419
2020/02/24,13:02:00,221.16,221.24,221.12,221.12,97446
2020/02/24,13:03:00,221.14,221.24,220.97,221.01,161991
2020/02/24,13:04:00,221.02,221.07,220.86,220.87,99445
2020/02/24,13:05:00,220.86,221.03,220.85,220.94,250417
2020/02/24,13:06:00,220.91,221.21,220.90,221.09,359124
2020/02/24,13:07:00,221.09,221.17,220.94,221.03,94234
2020/02/24,13:08:00,221.03,221.09,220.91,221.04,87521
2020/02/24,13:09:00,221.04,221.15,220.91,221.13,280266
2020/02/24,13:10:00,221.14,221.15,220.83,220.86,151635
2020/02/24,13:11:00,220.86,221.03,220.83,220.91,531015
2020/02/24,13:12:00,220.91,220.91,220.64,220.69,239014
2020/02/24,13:13:00,220.69,220.79,220.66,220.77,100283
2020/02/24,13:14:00,220.79,220.91,220.76,220.85,68137
2020/02/24,13:15:00,220.85,220.88,220.75,220.76,44290
2020/02/24,13:16:00,220.75,220.80,220.70,220.72,69191
2020/02/24,13:17:00,220.72,220.72,220.50,220.57,254869
2020/02/24,13:18:00,220.56,220.62,220.44,220.48,221952
2020/02/24,13:19:00,220.49,220.65,220.48,220.63,286004
2020/02/24,13:20:00,220.63,220.79,220.63,220.77,123274
2020/02/24,13:21:00,220.77,221.15,220.71,221.15,213969
2020/02/24,13:22:00,221.14,221.22,221.00,221.04,282321
2020/02/24,13:23:00,221.04,221.13,220.98,221.11,75506
2020/02/24,13:24:00,221.11,221.12,220.89,220.90,63922
2020/02/24,13:25:00,220.90,220.98,220.82,220.85,96295
2020/02/24,13:26:00,220.85,220.97,220.76,220.94,50771
2020/02/24,13:27:00,220.95,221.05,220.88,220.97,87383
2020/02/24,13:28:00,220.98,221.30,220.97,221.26,397318
2020/02/24,13:29:00,221.26,221.42,221.15,221.42,146853
2020/02/24,13:30:00,221.42,221.54,221.37,221.52,85649
2020/02/24,13:31:00,221.52,221.52,221.34,221.36,125263
2020/02/24,13:32:00,221.36,221.61,221.29,221.58,70018
2020/02/24,13:33:00,221.58,221.72,221.44,221.71,134487
2020/02/24,13:34:00,221.71,221.74,221.58,221.64,72534
2020/02/24,13:35:00,221.64,221.74,221.62,221.63,170866
2020/02/24,13:36:00,221.63,221.64,221.46,221.62,379657
2020/02/24,13:37:00,221.62,221.91,221.45,221.83,684375
2020/02/24,13:38:00,221.83,221.91,221.75,221.81,78437
2020/02/24,13:39:00,221.81,221.85,221.62,221.68,156323
2020/02/24,13:40:00,221.68,221.72,221.62,221.69,203199
2020/02/24,13:41:00,221.69,221.69,221.46,221.49,70102
2020/02/24,13:42:00,221.49,221.52,221.39,221.43,83986
2020/02/24,13:43:00,221.45,221.45,221.33,221.37,86753
2020/02/24,13:44:00,221.37,221.50,221.35,221.35,37142
2020/02/24,13:45:00,221.37,221.55,221.37,221.51,48807
2020/02/24,13:46:00,221.51,221.64,221.49,221.61,56803
2020/02/24,13:47:00,221.61,221.75,221.61,221.65,106505
2020/02/24,13:48:00,221.65,221.98,221.65,221.89,120550
2020/02/24,13:49:00,221.91,221.96,221.77,221.81,189743
2020/02/24,13:50:00,221.80,221.87,221.73,221.84,182821
2020/02/24,13:51:00,221.84,221.97,221.78,221.85,98958
2020/02/24,13:52:00,221.86,221.87,221.72,221.83,107522
2020/02/24,13:53:00,221.82,221.82,221.63,221.70,108362
2020/02/24,13:54:00,221.70,221.78,221.64,221.75,78571
2020/02/24,13:55:00,221.75,221.85,221.75,221.78,73372
2020/02/24,13:56:00,221.79,221.82,221.68,221.69,58934
2020/02/24,13:57:00,221.69,221.69,221.39,221.49,79029
2020/02/24,13:58:00,221.50,221.61,221.50,221.61,55059
2020/02/24,13:59:00,221.61,221.90,221.60,221.90,118093
2020/02/24,14:00:00,221.89,221.97,221.83,221.84,92403
2020/02/24,14:01:00,221.84,222.09,221.67,221.71,144049
2020/02/24,14:02:00,221.71,221.77,221.64,221.67,58485
2020/02/24,14:03:00,221.67,221.94,221.67,221.93,77431
2020/02/24,14:04:00,221.96,221.96,221.68,221.73,85221
2020/02/24,14:05:00,221.73,221.78,221.65,221.67,53412
2020/02/24,14:06:00,221.67,221.85,221.62,221.62,105535
2020/02/24,14:07:00,221.63,221.75,221.54,221.67,86039
2020/02/24,14:08:00,221.67,221.72,221.42,221.42,71388
2020/02/24,14:09:00,221.42,221.54,221.06,221.09,247079
2020/02/24,14:10:00,221.09,221.28,221.09,221.26,137983
2020/02/24,14:11:00,221.25,221.35,221.21,221.21,55505
2020/02/24,14:12:00,221.21,221.38,221.19,221.27,65145
2020/02/24,14:13:00,221.27,221.31,221.14,221.15,174930
2020/02/24,14:14:00,221.15,221.28,221.10,221.24,123131
2020/02/24,14:15:00,221.24,221.25,221.12,221.13,77672
2020/02/24,14:16:00,221.13,221.27,221.10,221.27,144762
2020/02/24,14:17:00,221.26,221.42,221.26,221.38,81996
2020/02/24,14:18:00,221.37,221.39,221.25,221.25,53766
2020/02/24,14:19:00,221.25,221.29,221.10,221.13,134922
2020/02/24,14:20:00,221.11,221.23,220.98,221.22,143764
2020/02/24,14:21:00,221.23,221.41,221.23,221.40,62246
2020/02/24,14:22:00,221.40,221.72,221.36,221.72,218071
2020/02/24,14:23:00,221.72,221.72,221.65,221.65,87744
2020/02/24,14:24:00,221.68,221.77,221.58,221.71,90259
2020/02/24,14:25:00,221.71,221.81,221.65,221.79,53411
2020/02/24,14:26:00,221.79,221.96,221.79,221.90,72427
2020/02/24,14:27:00,221.89,222.00,221.85,221.99,88651
2020/02/24,14:28:00,221.99,222.30,221.99,222.30,600218
2020/02/24,14:29:00,222.29,222.43,222.25,222.40,604902
2020/02/24,14:30:00,222.40,222.46,222.26,222.30,321607
2020/02/24,14:31:00,222.30,222.42,222.28,222.29,136660
2020/02/24,14:32:00,222.27,222.40,222.25,222.37,82672
2020/02/24,14:33:00,222.36,222.38,222.26,222.35,50718
2020/02/24,14:34:00,222.35,222.41,222.28,222.40,66586
2020/02/24,14:35:00,222.40,222.45,222.26,222.33,83770
2020/02/24,14:36:00,222.33,222.34,222.22,222.24,78794
2020/02/24,14:37:00,222.24,222.30,222.15,222.15,193593
2020/02/24,14:38:00,222.15,222.21,222.09,222.20,43662
2020/02/24,14:39:00,222.20,222.46,222.19,222.45,135408
2020/02/24,14:40:00,222.44,222.67,222.43,222.62,170160
2020/02/24,14:41:00,222.62,222.68,222.54,222.65,106998
2020/02/24,14:42:00,222.66,222.66,222.45,222.48,79613
2020/02/24,14:43:00,222.48,222.51,222.32,222.50,198037
2020/02/24,14:44:00,222.50,222.62,222.50,222.62,67468
2020/02/24,14:45:00,222.62,222.69,222.59,222.66,108341
2020/02/24,14:46:00,222.67,222.82,222.62,222.70,113957
2020/02/24,14:47:00,222.70,222.93,222.68,222.91,126199
2020/02/24,14:48:00,222.90,222.92,222.76,222.82,243677
2020/02/24,14:49:00,222.83,222.88,222.73,222.77,105036
2020/02/24,14:50:00,222.78,223.00,222.78,222.97,174998
2020/02/24,14:51:00,222.97,223.09,222.88,222.88,116084
2020/02/24,14:52:00,222.88,222.93,222.71,222.87,143165
2020/02/24,14:53:00,222.87,222.91,222.76,222.77,132086
2020/02/24,14:54:00,222.78,222.99,222.76,222.98,91899
2020/02/24,14:55:00,222.98,223.20,222.98,223.10,135909
2020/02/24,14:56:00,223.10,223.13,222.94,223.09,96070
2020/02/24,14:57:00,223.09,223.35,223.07,223.34,135191
2020/02/24,14:58:00,223.34,223.49,223.31,223.41,186515
2020/02/24,14:59:00,223.41,223.41,223.02,223.25,231292
2020/02/24,15:00:00,223.25,223.44,223.23,223.36,141011
2020/02/24,15:01:00,223.36,223.54,223.19,223.23,305706
2020/02/24,15:02:00,223.22,223.46,223.22,223.40,137598
2020/02/24,15:03:00,223.40,223.81,223.40,223.76,203555
2020/02/24,15:04:00,223.76,223.76,223.57,223.57,118330
2020/02/24,15:05:00,223.57,223.65,223.49,223.65,117026
2020/02/24,15:06:00,223.65,223.74,223.59,223.72,101001
2020/02/24,15:07:00,223.71,223.83,223.66,223.79,85696
2020/02/24,15:08:00,223.79,223.79,223.62,223.70,139494
2020/02/24,15:09:00,223.70,223.78,223.66,223.73,92310
2020/02/24,15:10:00,223.73,223.73,223.52,223.54,104965
2020/02/24,15:11:00,223.54,223.59,223.09,223.13,226181
2020/02/24,15:12:00,223.13,223.24,223.06,223.11,157887
2020/02/24,15:13:00,223.11,223.27,223.06,223.06,116344
2020/02/24,15:14:00,223.06,223.10,222.89,222.92,133507
2020/02/24,15:15:00,222.92,223.00,222.87,222.97,105180
2020/02/24,15:16:00,222.98,223.00,222.73,222.82,326126
2020/02/24,15:17:00,222.82,222.94,222.73,222.94,297214
2020/02/24,15:18:00,222.94,223.05,222.82,223.03,180802
2020/02/24,15:19:00,223.03,223.11,223.01,223.05,82722
2020/02/24,15:20:00,223.05,223.05,222.88,223.01,119882
2020/02/24,15:21:00,223.01,223.13,222.91,222.92,97873
2020/02/24,15:22:00,222.92,223.05,222.81,223.04,112613
2020/02/24,15:23:00,223.04,223.22,223.03,223.12,113337
2020/02/24,15:24:00,223.12,223.22,223.10,223.18,104729
2020/02/24,15:25:00,223.19,223.19,222.83,222.87,132030
2020/02/24,15:26:00,222.87,222.87,222.66,222.85,150097
2020/02/24,15:27:00,222.84,222.85,222.69,222.80,480313
2020/02/24,15:28:00,222.80,222.87,222.74,222.79,74218
2020/02/24,15:29:00,222.79,222.97,222.79,222.93,121668
2020/02/24,15:30:00,222.93,222.93,222.75,222.80,86890
2020/02/24,15:31:00,222.82,222.86,222.47,222.49,160625
2020/02/24,15:32:00,222.49,222.67,222.49,222.61,97999
2020/02/24,15:33:00,222.61,222.89,222.61,222.84,106843
2020/02/24,15:34:00,222.84,222.87,222.66,222.78,213006
2020/02/24,15:35:00,222.78,222.89,222.63,222.63,87886
2020/02/24,15:36:00,222.63,222.73,222.50,222.53,173961
2020/02/24,15:37:00,222.53,222.57,222.42,222.46,85800
2020/02/24,15:38:00,222.46,222.46,222.32,222.36,137877
2020/02/24,15:39:00,222.36,222.52,222.32,222.47,139504
2020/02/24,15:40:00,222.47,222.50,222.37,222.38,68654
2020/02/24,15:41:00,222.38,222.44,222.18,222.19,314095
2020/02/24,15:42:00,222.20,222.29,222.15,222.16,175067
2020/02/24,15:43:00,222.16,222.22,222.14,222.20,90876
2020/02/24,15:44:00,222.20,222.24,222.15,222.17,101077
2020/02/24,15:45:00,222.16,222.18,222.07,222.14,169668
2020/02/24,15:46:00,222.14,222.52,222.14,222.51,301291
2020/02/24,15:47:00,222.52,222.57,222.38,222.56,407947
2020/02/24,15:48:00,222.57,222.78,222.52,222.65,182872
2020/02/24,15:49:00,222.65,222.84,222.65,222.77,178041
2020/02/24,15:50:00,222.77,222.81,222.70,222.78,346708
2020/02/24,15:51:00,222.78,222.78,222.20,222.24,296002
2020/02/24,15:52:00,222.24,222.29,222.04,222.06,173462
2020/02/24,15:53:00,222.06,222.21,222.02,222.20,199135
2020/02/24,15:54:00,222.21,222.22,222.02,222.02,174017
2020/02/24,15:55:00,222.02,222.11,221.75,221.81,660567
2020/02/24,15:56:00,221.74,221.90,221.70,221.82,651399
2020/02/24,15:57:00,221.75,221.76,221.66,221.73,527350
2020/02/24,15:58:00,221.76,221.78,221.59,221.62,269936
2020/02/24,15:59:00,221.58,221.79,221.58,221.76,499617
2020/02/25,09:31:00,223.19,223.99,223.18,223.92,283839
2020/02/25,09:32:00,223.92,223.94,223.43,223.63,322609
2020/02/25,09:33:00,223.65,223.66,222.85,222.85,328947
2020/02/25,09:34:00,222.85,223.23,222.79,222.95,326594
2020/02/25,09:35:00,222.95,223.05,222.60,222.63,260539
2020/02/25,09:36:00,222.62,223.10,222.61,222.94,461932
2020/02/25,09:37:00,222.95,222.96,222.61,222.63,249007
2020/02/25,09:38:00,222.63,223.07,222.63,222.99,179874
2020/02/25,09:39:00,223.00,223.41,223.00,223.40,253834
2020/02/25,09:40:00,223.40,223.67,223.14,223.28,343832
2020/02/25,09:41:00,223.29,223.29,222.75,222.76,256420
2020/02/25,09:42:00,222.75,223.03,222.74,222.82,222078
2020/02/25,09:43:00,222.82,222.99,222.65,222.69,170257
2020/02/25,09:44:00,222.69,222.69,222.40,222.47,301723
2020/02/25,09:45:00,222.48,222.50,222.29,222.32,302149
2020/02/25,09:46:00,222.32,222.50,222.03,222.20,227649
2020/02/25,09:47:00,222.20,222.23,221.63,221.88,321811
2020/02/25,09:48:00,221.88,221.99,221.82,221.97,206330
2020/02/25,09:49:00,221.97,222.02,221.73,221.93,201040
2020/02/25,09:50:00,221.93,222.30,221.86,222.23,256245
2020/02/25,09:51:00,222.23,222.26,221.97,222.24,335820
2020/02/25,09:52:00,222.23,222.39,222.03,222.33,199381
2020/02/25,09:53:00,222.34,222.61,222.30,222.60,247281
2020/02/25,09:54:00,222.59,222.91,222.50,222.89,284068
2020/02/25,09:55:00,222.89,222.89,222.72,222.78,130628
2020/02/25,09:56:00,222.78,222.81,222.51,222.52,259376
2020/02/25,09:57:00,222.52,222.67,222.35,222.61,207913
2020/02/25,09:58:00,222.63,222.72,222.42,222.50,122408
2020/02/25,09:59:00,222.50,222.80,222.36,222.69,90388
2020/02/25,10:00:00,222.70,222.80,222.44,222.53,136706
2020/02/25,10:01:00,222.52,222.89,222.10,222.79,343536
2020/02/25,10:02:00,222.78,222.88,222.54,222.54,164205
2020/02/25,10:03:00,222.53,222.77,222.44,222.65,94435
2020/02/25,10:04:00,222.65,222.79,222.41,222.62,111651
2020/02/25,10:05:00,222.62,222.64,222.31,222.35,77229
2020/02/25,10:06:00,222.36,222.58,222.20,222.56,150945
2020/02/25,10:07:00,222.56,222.68,222.46,222.62,134592
2020/02/25,10:08:00,222.62,222.73,222.52,222.60,82617
2020/02/25,10:09:00,222.60,222.71,222.42,222.67,101675
2020/02/25,10:10:00,222.67,222.69,222.37,222.37,74577
2020/02/25,10:11:00,222.35,222.41,222.16,222.20,78307
2020/02/25,10:12:00,222.20,222.53,222.14,222.38,109414
2020/02/25,10:13:00,222.38,222.46,222.09,222.12,227145
2020/02/25,10:14:00,222.12,222.20,221.90,222.08,281580
2020/02/25,10:15:00,222.08,222.17,221.92,222.13,192854
2020/02/25,10:16:00,222.13,222.32,222.11,222.19,171569
2020/02/25,10:17:00,222.19,222.37,222.04,222.05,142764
2020/02/25,10:18:00,222.06,222.18,221.78,221.89,280695
2020/02/25,10:19:00,221.87,221.98,221.80,221.87,105961
2020/02/25,10:20:00,221.87,221.96,221.69,221.72,150839
2020/02/25,10:21:00,221.72,221.74,221.46,221.51,295837
2020/02/25,10:22:00,221.51,221.73,221.51,221.53,238963
2020/02/25,10:23:00,221.52,221.64,221.39,221.40,211026
2020/02/25,10:24:00,221.40,221.44,221.23,221.24,225569
2020/02/25,10:25:00,221.26,221.37,221.01,221.01,269011
2020/02/25,10:26:00,221.02,221.05,220.46,220.68,430356
2020/02/25,10:27:00,220.68,220.96,220.68,220.79,201302
2020/02/25,10:28:00,220.76,220.86,220.43,220.45,228638
2020/02/25,10:29:00,220.45,220.84,220.28,220.67,251844
2020/02/25,10:30:00,220.67,220.98,220.52,220.61,244981
2020/02/25,10:31:00,220.61,220.92,220.58,220.79,332414
2020/02/25,10:32:00,220.79,220.79,220.48,220.52,219683
2020/02/25,10:33:00,220.52,220.61,219.91,220.11,707502
2020/02/25,10:34:00,220.14,220.21,219.76,220.00,551038
2020/02/25,10:35:00,219.98,220.52,219.94,220.43,342996
2020/02/25,10:36:00,220.42,220.42,219.91,220.17,310740
2020/02/25,10:37:00,220.20,220.48,220.06,220.36,286832
2020/02/25,10:38:00,220.38,220.56,220.27,220.56,153818
2020/02/25,10:39:00,220.55,220.73,220.49,220.63,250180
2020/02/25,10:40:00,220.63,220.64,220.47,220.52,216279
2020/02/25,10:41:00,220.50,220.50,220.14,220.37,220581
2020/02/25,10:42:00,220.37,220.73,220.36,220.67,208681
2020/02/25,10:43:00,220.68,220.69,220.37,220.63,508656
2020/02/25,10:44:00,220.65,220.95,220.62,220.94,168133
2020/02/25,10:45:00,220.95,221.21,220.89,221.13,342539
2020/02/25,10:46:00,221.14,221.25,220.95,221.07,423842
2020/02/25,10:47:00,221.07,221.08,220.74,220.78,151644
2020/02/25,10:48:00,220.78,220.80,220.56,220.63,133028
2020/02/25,10:49:00,220.61,220.68,220.38,220.54,135517
2020/02/25,10:50:00,220.54,220.60,220.26,220.32,102768
2020/02/25,10:51:00,220.31,220.34,219.89,219.89,173560
2020/02/25,10:52:00,219.89,219.95,219.52,219.85,338776
2020/02/25,10:53:00,219.86,219.93,219.36,219.37,640510
2020/02/25,10:54:00,219.39,219.48,218.97,219.01,349296
2020/02/25,10:55:00,219.03,219.67,219.02,219.62,607481
2020/02/25,10:56:00,219.62,219.68,219.38,219.49,159582
2020/02/25,10:57:00,219.49,219.82,219.49,219.68,213691
2020/02/25,10:58:00,219.70,219.94,219.68,219.89,208943
2020/02/25,10:59:00,219.88,220.01,219.65,219.91,409935
2020/02/25,11:00:00,219.91,220.02,219.77,220.02,277447
2020/02/25,11:01:00,220.02,220.10,219.80,220.07,155350
2020/02/25,11:02:00,220.07,220.25,219.93,220.14,226596
2020/02/25,11:03:00,220.12,220.14,219.74,219.85,942646
2020/02/25,11:04:00,219.80,219.93,219.65,219.65,143033
2020/02/25,11:05:00,219.64,219.64,219.41,219.45,184733
2020/02/25,11:06:00,219.45,219.86,219.38,219.44,188591
2020/02/25,11:07:00,219.45,219.48,219.10,219.20,273417
2020/02/25,11:08:00,219.22,219.53,219.10,219.28,207417
2020/02/25,11:09:00,219.28,219.57,218.76,218.94,340512
2020/02/25,11:10:00,218.93,219.06,218.78,218.90,216795
2020/02/25,11:11:00,218.90,219.23,218.74,219.17,273796
2020/02/25,11:12:00,219.19,219.36,219.03,219.09,150254
2020/02/25,11:13:00,219.09,219.26,218.87,219.20,242345
2020/02/25,11:14:00,219.20,219.47,219.00,219.05,130192
2020/02/25,11:15:00,219.07,219.21,219.01,219.06,111415
2020/02/25,11:16:00,219.06,219.08,218.70,218.73,390484
2020/02/25,11:17:00,218.73,218.80,218.46,218.65,474662
2020/02/25,11:18:00,218.65,218.66,218.25,218.34,581535
2020/02/25,11:19:00,218.34,218.43,217.93,218.01,537673
2020/02/25,11:20:00,218.00,218.55,217.92,218.47,412499
2020/02/25,11:21:00,218.45,218.45,218.18,218.42,488826
2020/02/25,11:22:00,218.42,218.72,218.41,218.45,317873
2020/02/25,11:23:00,218.43,218.43,218.07,218.24,197157
2020/02/25,11:24:00,218.22,218.60,218.19,218.59,187379
2020/02/25,11:25:00,218.56,218.72,218.41,218.65,150039
2020/02/25,11:26:00,218.66,219.02,218.57,218.98,375592
2020/02/25,11:27:00,218.98,219.02,218.71,218.76,338416
2020/02/25,11:28:00,218.76,218.95,218.61,218.85,102963
2020/02/25,11:29:00,218.85,219.17,218.69,219.17,231689
2020/02/25,11:30:00,219.17,219.25,218.88,219.04,203402
2020/02/25,11:31:00,219.04,219.06,218.60,218.75,244372
2020/02/25,11:32:00,218.75,219.03,218.68,218.96,155561
2020/02/25,11:33:00,218.96,219.27,218.92,219.22,136643
2020/02/25,11:34:00,219.22,219.43,219.19,219.26,209214
2020/02/25,11:35:00,219.23,219.42,219.19,219.32,408644
2020/02/25,11:36:00,219.31,219.38,219.00,219.02,202484
2020/02/25,11:37:00,219.01,219.38,219.01,219.38,122356
2020/02/25,11:38:00,219.38,219.51,219.29,219.46,253271
2020/02/25,11:39:00,219.46,219.54,219.25,219.30,142109
2020/02/25,11:40:00,219.31,219.40,219.05,219.40,163106
2020/02/25,11:41:00,219.39,219.44,219.26,219.31,116161
2020/02/25,11:42:00,219.31,219.31,219.14,219.15,116007
2020/02/25,11:43:00,219.14,219.29,218.90,218.93,195842
2020/02/25,11:44:00,218.93,219.16,218.86,218.90,456480
2020/02/25,11:45:00,218.90,219.05,218.78,218.81,1141591
2020/02/25,11:46:00,218.81,219.06,218.81,219.03,120668
2020/02/25,11:47:00,219.04,219.48,218.99,219.43,212332
2020/02/25,11:48:00,219.42,219.75,219.42,219.74,213637
2020/02/25,11:49:00,219.75,219.99,219.58,219.93,226854
2020/02/25,11:50:00,219.93,219.97,219.86,219.91,160724
2020/02/25,11:51:00,219.90,219.97,219.76,219.81,161107
2020/02/25,11:52:00,219.81,220.10,219.77,220.06,116815
2020/02/25,11:53:00,220.06,220.22,220.04,220.19,89568
2020/02/25,11:54:00,220.19,220.27,220.04,220.13,402148
2020/02/25,11:55:00,220.12,220.34,220.10,220.33,116669
2020/02/25,11:56:00,220.34,220.42,220.20,220.36,199737
2020/02/25,11:57:00,220.37,220.37,220.17,220.17,108774
2020/02/25,11:58:00,220.17,220.23,220.00,220.05,131765
2020/02/25,11:59:00,220.07,220.16,220.03,220.03,84116
2020/02/25,12:00:00,220.04,220.22,220.02,220.18,155452
2020/02/25,12:01:00,220.18,220.38,220.16,220.26,108010
2020/02/25,12:02:00,220.26,220.34,220.09,220.29,110922
2020/02/25,12:03:00,220.28,220.41,220.18,220.21,66947
2020/02/25,12:04:00,220.22,220.26,220.05,220.24,73355
2020/02/25,12:05:00,220.23,220.31,219.88,219.96,206122
2020/02/25,12:06:00,219.96,220.07,219.90,220.00,118738
2020/02/25,12:07:00,219.97,220.01,219.75,219.81,140410
2020/02/25,12:08:00,219.81,220.03,219.78,219.84,96138
2020/02/25,12:09:00,219.84,220.20,219.81,220.13,83796
2020/02/25,12:10:00,220.12,220.24,220.03,220.17,51401
2020/02/25,12:11:00,220.17,220.44,220.07,220.37,148913
2020/02/25,12:12:00,220.34,220.45,220.34,220.37,72742
2020/02/25,12:13:00,220.36,220.51,220.36,220.48,79313
2020/02/25,12:14:00,220.48,220.48,220.17,220.17,97545
2020/02/25,12:15:00,220.17,220.25,220.03,220.07,80634
2020/02/25,12:16:00,220.07,220.09,219.64,219.66,130810
2020/02/25,12:17:00,219.66,219.81,219.51,219.52,195601
2020/02/25,12:18:00,219.52,219.65,219.48,219.52,126931
2020/02/25,12:19:00,219.52,219.66,219.41,219.42,225869
2020/02/25,12:20:00,219.42,219.43,219.32,219.41,105621
2020/02/25,12:21:00,219.41,219.54,219.35,219.46,89616
2020/02/25,12:22:00,219.46,219.47,219.12,219.33,125088
2020/02/25,12:23:00,219.30,219.35,219.23,219.29,91428
2020/02/25,12:24:00,219.29,219.48,219.18,219.46,80977
2020/02/25,12:25:00,219.46,219.47,219.29,219.31,96749
2020/02/25,12:26:00,219.30,219.39,219.04,219.04,143404
2020/02/25,12:27:00,219.04,219.22,219.00,219.10,102932
2020/02/25,12:28:00,219.10,219.47,219.08,219.46,116045
2020/02/25,12:29:00,219.46,219.51,219.26,219.51,66389
2020/02/25,12:30:00,219.48,219.52,219.25,219.29,92390
2020/02/25,12:31:00,219.29,219.46,219.24,219.44,49657
2020/02/25,12:32:00,219.44,219.52,219.19,219.51,168414
2020/02/25,12:33:00,219.50,219.73,219.48,219.62,122564
2020/02/25,12:34:00,219.62,219.66,219.47,219.61,95848
2020/02/25,12:35:00,219.61,219.69,219.48,219.65,88350
2020/02/25,12:36:00,219.65,219.86,219.60,219.83,66340
2020/02/25,12:37:00,219.83,219.94,219.79,219.94,84340
2020/02/25,12:38:00,219.94,220.04,219.86,219.96,74660
2020/02/25,12:39:00,219.96,219.96,219.77,219.78,72670
2020/02/25,12:40:00,219.76,219.89,219.73,219.84,44654
2020/02/25,12:41:00,219.84,219.87,219.47,219.50,71365
2020/02/25,12:42:00,219.49,219.52,219.35,219.38,142020
2020/02/25,12:43:00,219.39,219.40,219.07,219.14,191675
2020/02/25,12:44:00,219.14,219.34,219.10,219.14,87405
2020/02/25,12:45:00,219.14,219.22,218.84,219.00,225402
2020/02/25,12:46:00,218.98,219.01,218.74,218.87,186935
2020/02/25,12:47:00,218.87,218.89,218.63,218.65,221294
2020/02/25,12:48:00,218.65,218.84,218.65,218.73,70610
2020/02/25,12:49:00,218.72,218.84,218.53,218.58,106267
2020/02/25,12:50:00,218.59,218.73,218.49,218.59,111296
2020/02/25,12:51:00,218.61,218.70,218.50,218.51,62007
2020/02/25,12:52:00,218.51,218.77,218.46,218.76,71022
2020/02/25,12:53:00,218.76,218.88,218.66,218.88,76481
2020/02/25,12:54:00,218.88,218.92,218.75,218.91,51201
2020/02/25,12:55:00,218.91,219.01,218.78,218.90,405519
2020/02/25,12:56:00,218.91,218.96,218.78,218.82,51977
2020/02/25,12:57:00,218.82,218.82,218.50,218.54,86703
2020/02/25,12:58:00,218.51,218.72,218.46,218.67,192383
2020/02/25,12:59:00,218.67,218.73,218.53,218.57,59955
2020/02/25,13:00:00,218.58,218.65,218.50,218.61,59955
2020/02/25,13:01:00,218.59,218.59,218.37,218.44,277323
2020/02/25,13:02:00,218.44,218.44,218.15,218.28,99066
2020/02/25,13:03:00,218.28,218.87,218.22,218.74,382209
2020/02/25,13:04:00,218.73,218.86,218.56,218.77,120184
2020/02/25,13:05:00,218.77,218.79,217.85,218.53,247865
2020/02/25,13:06:00,218.53,218.69,218.41,218.43,102873
2020/02/25,13:07:00,218.43,218.54,218.35,218.52,124122
2020/02/25,13:08:00,218.52,218.78,218.49,218.76,102787
2020/02/25,13:09:00,218.76,218.86,218.64,218.81,130977
2020/02/25,13:10:00,218.80,218.96,218.77,218.83,179541
2020/02/25,13:11:00,218.83,219.15,218.82,219.02,235835
2020/02/25,13:12:00,219.01,219.14,218.90,219.14,118506
2020/02/25,13:13:00,219.14,219.16,219.01,219.15,153560
2020/02/25,13:14:00,219.13,219.13,218.74,218.75,144753
2020/02/25,13:15:00,218.77,218.86,218.65,218.73,104969
2020/02/25,13:16:00,218.73,218.83,218.47,218.48,130560
2020/02/25,13:17:00,218.49,218.51,218.11,218.13,135885
2020/02/25,13:18:00,218.13,218.26,217.88,217.91,307369
2020/02/25,13:19:00,217.90,218.07,217.84,218.04,255173
2020/02/25,13:20:00,218.04,218.15,217.92,217.98,131234
2020/02/25,13:21:00,217.98,218.18,217.94,218.16,126871
2020/02/25,13:22:00,218.16,218.22,218.04,218.19,95435
2020/02/25,13:23:00,218.19,218.31,218.13,218.25,106091
2020/02/25,13:24:00,218.25,218.30,218.17,218.18,71431
2020/02/25,13:25:00,218.18,218.28,218.16,218.22,81487
2020/02/25,13:26:00,218.23,218.30,218.04,218.07,86897
2020/02/25,13:27:00,218.08,218.44,218.01,218.29,108178
2020/02/25,13:28:00,218.29,218.48,218.28,218.36,92714
2020/02/25,13:29:00,218.36,218.41,218.23,218.34,73260
2020/02/25,13:30:00,218.35,218.53,218.28,218.31,58813
2020/02/25,13:31:00,218.31,218.32,218.09,218.10,98311
2020/02/25,13:32:00,218.10,218.17,217.87,217.90,260267
2020/02/25,13:33:00,217.91,218.04,217.81,217.82,86571
2020/02/25,13:34:00,217.81,217.98,217.76,217.96,86921
2020/02/25,13:35:00,217.96,218.13,217.86,218.09,73608
2020/02/25,13:36:00,218.09,218.14,217.69,217.72,100673
2020/02/25,13:37:00,217.72,217.86,217.68,217.81,97308
2020/02/25,13:38:00,217.81,218.06,217.81,217.95,181533
2020/02/25,13:39:00,217.95,218.09,217.75,217.88,73122
2020/02/25,13:40:00,217.88,217.90,217.72,217.81,53467
2020/02/25,13:41:00,217.80,217.82,217.59,217.62,86290
2020/02/25,13:42:00,217.62,217.70,217.56,217.59,100034
2020/02/25,13:43:00,217.58,218.02,217.56,217.94,242952
2020/02/25,13:44:00,217.93,218.15,217.92,218.04,153846
2020/02/25,13:45:00,218.05,218.28,217.96,218.14,347254
2020/02/25,13:46:00,218.14,218.27,217.97,218.14,133881
2020/02/25,13:47:00,218.14,218.33,218.10,218.25,220741
2020/02/25,13:48:00,218.24,218.33,218.14,218.25,72241
2020/02/25,13:49:00,218.27,218.27,218.02,218.04,68533
2020/02/25,13:50:00,218.04,218.10,217.92,217.93,49181
2020/02/25,13:51:00,217.93,218.45,217.93,218.32,159103
2020/02/25,13:52:00,218.32,218.35,218.17,218.17,53225
2020/02/25,13:53:00,218.17,218.25,217.86,217.91,162125
2020/02/25,13:54:00,217.91,217.93,217.63,217.66,136661
2020/02/25,13:55:00,217.67,217.91,217.60,217.85,93239
2020/02/25,13:56:00,217.84,217.88,217.73,217.75,48133
2020/02/25,13:57:00,217.75,217.75,217.63,217.66,59099
2020/02/25,13:58:00,217.67,217.69,217.44,217.48,194665
2020/02/25,13:59:00,217.48,217.60,217.28,217.33,186120
2020/02/25,14:00:00,217.36,217.40,217.15,217.20,176276
2020/02/25,14:01:00,217.20,217.26,217.02,217.11,237350
2020/02/25,14:02:00,217.11,217.30,216.60,216.60,435560
2020/02/25,14:03:00,216.69,216.95,216.59,216.74,504371
2020/02/25,14:04:00,216.75,217.04,216.75,216.93,256712
2020/02/25,14:05:00,216.93,217.08,216.81,217.05,135750
2020/02/25,14:06:00,217.03,217.17,216.94,217.15,180606
2020/02/25,14:07:00,217.14,217.26,216.78,216.86,297937
2020/02/25,14:08:00,216.86,216.86,216.44,216.54,328817
2020/02/25,14:09:00,216.54,216.78,216.02,216.13,422340
2020/02/25,14:10:00,216.32,216.32,215.84,216.15,504125
2020/02/25,14:11:00,216.15,216.48,216.15,216.46,408969
2020/02/25,14:12:00,216.46,216.46,215.87,216.19,360889
2020/02/25,14:13:00,216.19,216.64,216.13,216.48,303652
2020/02/25,14:14:00,216.48,216.95,216.48,216.84,309847
2020/02/25,14:15:00,216.84,216.91,216.70,216.86,180550
2020/02/25,14:16:00,216.86,216.91,216.42,216.85,181188
2020/02/25,14:17:00,216.83,216.91,216.46,216.57,138381
2020/02/25,14:18:00,216.57,216.65,216.14,216.29,215626
2020/02/25,14:19:00,216.29,216.30,215.96,216.18,217606
2020/02/25,14:20:00,216.18,216.31,215.97,216.14,135219
2020/02/25,14:21:00,216.13,216.55,215.98,216.47,193223
2020/02/25,14:22:00,216.47,216.47,216.04,216.12,156464
2020/02/25,14:23:00,216.11,216.48,216.06,216.11,172492
2020/02/25,14:24:00,216.11,216.50,216.08,216.24,113879
2020/02/25,14:25:00,216.24,216.32,215.88,215.96,151860
2020/02/25,14:26:00,215.97,216.28,215.96,216.05,141688
2020/02/25,14:27:00,216.05,216.17,215.87,215.94,167270
2020/02/25,14:28:00,215.94,216.06,215.75,215.77,161023
2020/02/25,14:29:00,215.77,215.99,215.50,215.60,470953
2020/02/25,14:30:00,215.60,215.69,215.38,215.38,261894
2020/02/25,14:31:00,215.40,215.65,215.06,215.08,336232
2020/02/25,14:32:00,215.08,215.38,215.03,215.24,364483
2020/02/25,14:33:00,215.23,215.60,215.06,215.57,307629
2020/02/25,14:34:00,215.58,215.98,215.32,215.52,383224
2020/02/25,14:35:00,215.52,215.85,215.23,215.63,265986
2020/02/25,14:36:00,215.63,215.64,215.29,215.44,166117
2020/02/25,14:37:00,215.44,215.81,215.34,215.79,280491
2020/02/25,14:38:00,215.79,215.84,215.36,215.70,183940
2020/02/25,14:39:00,215.71,215.71,215.32,215.44,155133
2020/02/25,14:40:00,215.44,215.47,215.20,215.29,221169
2020/02/25,14:41:00,215.29,215.53,215.25,215.37,129384
2020/02/25,14:42:00,215.40,215.49,215.16,215.24,174294
2020/02/25,14:43:00,215.24,215.85,215.22,215.66,247706
2020/02/25,14:44:00,215.66,216.13,215.46,216.09,275801
2020/02/25,14:45:00,216.09,216.35,216.01,216.31,310184
2020/02/25,14:46:00,216.31,216.33,216.05,216.16,343329
2020/02/25,14:47:00,216.15,216.18,215.89,216.01,216144
2020/02/25,14:48:00,216.01,216.29,215.87,216.27,226631
2020/02/25,14:49:00,216.26,216.48,216.21,216.47,303768
2020/02/25,14:50:00,216.47,216.68,216.36,216.50,339380
2020/02/25,14:51:00,216.49,216.66,216.32,216.35,141444
2020/02/25,14:52:00,216.32,216.67,216.18,216.65,238211
2020/02/25,14:53:00,216.65,216.72,216.50,216.59,254480
2020/02/25,14:54:00,216.60,216.71,216.46,216.64,179801
2020/02/25,14:55:00,216.64,216.94,216.64,216.92,183976
2020/02/25,14:56:00,216.92,217.00,216.82,216.98,286333
2020/02/25,14:57:00,216.97,217.06,216.77,217.01,343422
2020/02/25,14:58:00,217.01,217.04,216.71,216.88,270676
2020/02/25,14:59:00,216.88,216.90,216.59,216.62,274131
2020/02/25,15:00:00,216.64,216.85,216.60,216.74,187025
2020/02/25,15:01:00,216.74,217.36,216.74,217.35,281071
2020/02/25,15:02:00,217.35,217.73,217.25,217.68,270303
2020/02/25,15:03:00,217.68,217.71,217.28,217.31,294145
2020/02/25,15:04:00,217.31,217.45,217.03,217.19,335170
2020/02/25,15:05:00,217.19,217.38,216.70,217.25,278453
2020/02/25,15:06:00,217.25,217.98,217.18,217.90,279801
2020/02/25,15:07:00,217.89,217.92,217.30,217.49,355181
2020/02/25,15:08:00,217.49,217.67,217.34,217.36,213181
2020/02/25,15:09:00,217.36,217.63,217.34,217.40,272604
2020/02/25,15:10:00,217.40,217.50,217.30,217.30,109909
2020/02/25,15:11:00,217.32,217.46,216.92,216.96,212118
2020/02/25,15:12:00,216.96,217.12,216.92,216.93,165575
2020/02/25,15:13:00,216.93,216.95,216.71,216.78,229073
2020/02/25,15:14:00,216.80,216.89,216.71,216.84,952027
2020/02/25,15:15:00,216.84,216.84,216.55,216.66,177079
2020/02/25,15:16:00,216.66,216.75,216.50,216.67,338508
2020/02/25,15:17:00,216.67,217.12,216.64,217.02,159691
2020/02/25,15:18:00,217.02,217.04,216.40,216.41,210610
2020/02/25,15:19:00,216.39,216.72,216.24,216.43,255139
2020/02/25,15:20:00,216.44,216.77,216.40,216.45,159908
2020/02/25,15:21:00,216.45,216.64,216.21,216.23,685489
2020/02/25,15:22:00,216.23,216.32,215.99,216.08,226116
2020/02/25,15:23:00,216.08,216.12,215.84,215.86,222457
2020/02/25,15:24:00,215.86,215.86,215.44,215.58,378550
2020/02/25,15:25:00,215.58,215.83,215.50,215.79,588714
2020/02/25,15:26:00,215.79,215.81,215.60,215.69,136938
2020/02/25,15:27:00,215.71,215.96,215.66,215.95,186056
2020/02/25,15:28:00,215.95,216.30,215.92,216.25,259552
2020/02/25,15:29:00,216.26,216.29,215.97,216.10,142966
2020/02/25,15:30:00,216.10,216.10,215.86,215.92,286377
2020/02/25,15:31:00,215.92,215.93,215.55,215.61,208253
2020/02/25,15:32:00,215.60,215.93,215.43,215.47,302309
2020/02/25,15:33:00,215.47,215.47,215.05,215.08,466671
2020/02/25,15:34:00,215.07,215.21,214.94,215.17,617159
2020/02/25,15:35:00,215.18,215.45,215.14,215.35,235794
2020/02/25,15:36:00,215.36,215.42,215.05,215.25,243823
2020/02/25,15:37:00,215.25,215.30,214.99,215.10,234839
2020/02/25,15:38:00,215.12,215.24,214.91,215.24,176924
2020/02/25,15:39:00,215.24,215.24,214.85,214.92,236036
2020/02/25,15:40:00,214.92,215.00,214.74,214.84,222606
2020/02/25,15:41:00,214.83,215.54,214.82,215.50,583225
2020/02/25,15:42:00,215.50,215.87,215.39,215.74,456457
2020/02/25,15:43:00,215.74,215.76,215.56,215.63,304214
2020/02/25,15:44:00,215.63,215.74,215.42,215.55,293456
2020/02/25,15:45:00,215.55,215.62,215.47,215.52,256840
2020/02/25,15:46:00,215.53,216.08,215.53,216.01,323203
2020/02/25,15:47:00,216.01,216.46,215.95,216.38,377103
2020/02/25,15:48:00,216.38,216.38,216.21,216.34,265545
2020/02/25,15:49:00,216.34,216.39,216.16,216.21,319956
2020/02/25,15:50:00,216.21,216.25,215.67,215.68,376524
2020/02/25,15:51:00,215.68,215.78,215.24,215.42,462969
2020/02/25,15:52:00,215.29,215.67,215.27,215.54,355841
2020/02/25,15:53:00,215.40,215.50,215.31,215.40,433633
2020/02/25,15:54:00,215.52,215.87,215.52,215.72,372125
2020/02/25,15:55:00,215.92,215.94,215.69,215.75,491596
2020/02/25,15:56:00,215.38,215.43,215.16,215.20,339911
2020/02/25,15:57:00,215.54,215.56,215.21,215.37,988780
2020/02/26,09:31:00,216.67,217.46,216.45,217.42,466277
2020/02/26,09:32:00,217.43,217.60,216.64,217.02,552665
2020/02/26,09:33:00,217.02,217.57,216.87,217.56,569441
2020/02/26,09:34:00,217.56,217.85,217.53,217.78,494033
2020/02/26,09:35:00,217.78,217.89,217.04,217.27,588662
2020/02/26,09:36:00,217.28,217.71,217.22,217.63,359687
2020/02/26,09:37:00,217.63,217.96,217.57,217.96,369011
2020/02/26,09:38:00,217.97,218.16,217.93,218.10,356443
2020/02/26,09:39:00,218.10,218.49,218.07,218.49,295696
2020/02/26,09:40:00,218.47,218.53,218.28,218.48,426495
2020/02/26,09:41:00,218.48,218.77,218.31,218.77,326815
2020/02/26,09:42:00,218.77,219.08,218.68,219.08,389539
2020/02/26,09:43:00,219.08,219.42,218.89,219.21,764047
2020/02/26,09:44:00,219.21,219.74,219.21,219.68,639794
2020/02/26,09:45:00,219.68,219.70,219.23,219.33,480890
2020/02/26,09:46:00,219.31,219.44,218.85,218.86,426187
2020/02/26,09:47:00,218.86,219.13,218.64,218.72,476694
2020/02/26,09:48:00,218.72,218.81,218.52,218.62,279772
2020/02/26,09:49:00,218.62,218.87,218.50,218.81,318720
2020/02/26,09:50:00,218.81,218.84,218.36,218.67,406364
2020/02/26,09:51:00,218.67,218.79,218.46,218.68,249408
2020/02/26,09:52:00,218.67,218.76,218.24,218.28,354035
2020/02/26,09:53:00,218.27,218.34,218.10,218.33,312976
2020/02/26,09:54:00,218.32,218.53,218.21,218.46,255925
2020/02/26,09:55:00,218.47,218.75,218.40,218.64,235073
2020/02/26,09:56:00,218.64,218.69,218.24,218.26,278628
2020/02/26,09:57:00,218.26,218.60,218.24,218.54,127846
2020/02/26,09:58:00,218.52,218.58,218.18,218.25,252457
2020/02/26,09:59:00,218.25,218.30,217.98,218.17,291662
2020/02/26,10:00:00,218.17,218.36,218.11,218.27,179956
2020/02/26,10:01:00,218.27,218.49,218.08,218.19,330068
2020/02/26,10:02:00,218.17,218.30,217.87,217.96,207745
2020/02/26,10:03:00,217.95,218.06,217.73,218.05,379143
2020/02/26,10:04:00,218.04,218.21,217.87,217.88,323651
2020/02/26,10:05:00,217.88,218.06,217.79,217.90,186402
2020/02/26,10:06:00,217.90,218.12,217.82,217.92,175062
2020/02/26,10:07:00,217.96,217.98,217.56,217.67,235131
2020/02/26,10:08:00,217.67,217.80,217.55,217.63,184318
2020/02/26,10:09:00,217.64,217.97,217.64,217.94,201395
2020/02/26,10:10:00,217.93,218.19,217.91,218.18,188063
2020/02/26,10:11:00,218.18,218.22,217.81,217.82,234912
2020/02/26,10:12:00,217.82,217.87,217.62,217.69,145033
2020/02/26,10:13:00,217.69,218.06,217.69,217.91,148900
2020/02/26,10:14:00,217.91,218.24,217.91,218.19,154573
2020/02/26,10:15:00,218.20,218.74,218.20,218.69,414641
2020/02/26,10:16:00,218.69,218.92,218.69,218.88,350167
2020/02/26,10:17:00,218.88,218.98,218.67,218.87,145849
2020/02/26,10:18:00,218.87,219.13,218.87,219.05,171283
2020/02/26,10:19:00,219.05,219.10,218.88,219.06,265103
2020/02/26,10:20:00,219.06,219.15,218.91,219.10,198913
2020/02/26,10:21:00,219.10,219.23,218.98,219.23,157660
2020/02/26,10:22:00,219.23,219.40,219.12,219.37,144909
2020/02/26,10:23:00,219.36,219.40,219.10,219.13,132015
2020/02/26,10:24:00,219.12,219.17,218.45,218.93,538066
2020/02/26,10:25:00,218.95,219.45,218.93,219.18,316785
2020/02/26,10:26:00,219.19,219.31,219.11,219.15,239967
2020/02/26,10:27:00,219.16,219.41,219.11,219.28,198964
2020/02/26,10:28:00,219.28,219.66,219.25,219.65,240092
2020/02/26,10:29:00,219.66,219.68,219.43,219.50,290045
2020/02/26,10:30:00,219.49,219.58,219.14,219.15,260536
2020/02/26,10:31:00,219.15,219.37,219.11,219.36,214385
2020/02/26,10:32:00,219.36,219.54,219.19,219.24,157877
2020/02/26,10:33:00,219.24,219.50,219.13,219.45,127261
2020/02/26,10:34:00,219.45,219.72,219.45,219.58,229749
2020/02/26,10:35:00,219.57,219.69,219.55,219.65,133436
2020/02/26,10:36:00,219.65,219.90,219.63,219.76,227403
2020/02/26,10:37:00,219.78,219.87,219.68,219.80,131416
2020/02/26,10:38:00,219.81,219.90,219.70,219.76,133929
2020/02/26,10:39:00,219.76,219.96,219.55,219.56,238757
2020/02/26,10:40:00,219.55,219.73,219.38,219.45,235964
2020/02/26,10:41:00,219.44,219.58,219.33,219.54,322229
2020/02/26,10:42:00,219.55,219.93,219.55,219.92,244422
2020/02/26,10:43:00,219.92,219.98,219.65,219.76,257537
2020/02/26,10:44:00,219.75,220.00,219.70,220.00,170691
2020/02/26,10:45:00,220.00,220.15,220.00,220.08,196385
2020/02/26,10:46:00,220.08,220.18,219.78,220.09,159897
2020/02/26,10:47:00,220.09,220.16,220.03,220.05,194289
2020/02/26,10:48:00,220.05,220.12,219.78,219.83,317217
2020/02/26,10:49:00,219.83,219.90,219.75,219.83,197205
2020/02/26,10:50:00,219.83,220.01,219.83,219.93,96110
2020/02/26,10:51:00,219.93,220.15,219.93,220.09,122701
2020/02/26,10:52:00,220.10,220.27,220.10,220.26,170825
2020/02/26,10:53:00,220.26,220.28,219.99,220.05,211754
2020/02/26,10:54:00,220.05,220.10,219.86,220.00,238716
2020/02/26,10:55:00,220.00,220.07,219.80,219.84,176208
2020/02/26,10:56:00,219.84,220.01,219.66,219.68,178370
2020/02/26,10:57:00,219.68,219.75,219.58,219.64,120522
2020/02/26,10:58:00,219.64,219.79,219.61,219.70,113357
2020/02/26,10:59:00,219.70,219.75,219.56,219.65,167466
2020/02/26,11:00:00,219.64,219.74,219.57,219.57,64635
2020/02/26,11:01:00,219.57,219.67,219.32,219.33,209201
2020/02/26,11:02:00,219.33,219.37,219.13,219.17,242035
2020/02/26,11:03:00,219.18,219.47,219.17,219.42,119199
2020/02/26,11:04:00,219.42,219.56,219.36,219.52,132697
2020/02/26,11:05:00,219.53,219.53,219.31,219.35,80359
2020/02/26,11:06:00,219.35,219.41,219.21,219.27,66690
2020/02/26,11:07:00,219.27,219.31,219.17,219.28,81958
2020/02/26,11:08:00,219.28,219.28,219.09,219.17,90852
2020/02/26,11:09:00,219.16,219.18,219.04,219.13,84475
2020/02/26,11:10:00,219.13,219.16,219.03,219.06,104107
2020/02/26,11:11:00,219.06,219.12,219.00,219.06,72248
2020/02/26,11:12:00,219.07,219.07,218.83,218.83,130238
2020/02/26,11:13:00,218.84,218.85,218.72,218.73,189766
2020/02/26,11:14:00,218.73,218.92,218.70,218.92,147094
2020/02/26,11:15:00,218.92,219.00,218.84,218.95,113488
2020/02/26,11:16:00,218.95,219.15,218.85,219.15,129782
2020/02/26,11:17:00,219.15,219.27,219.14,219.20,106354
2020/02/26,11:18:00,219.20,219.44,219.20,219.36,78454
2020/02/26,11:19:00,219.37,219.49,219.37,219.48,123183
2020/02/26,11:20:00,219.49,219.55,219.40,219.51,100423
2020/02/26,11:21:00,219.51,219.64,219.46,219.64,97631
2020/02/26,11:22:00,219.64,219.71,219.62,219.69,114501
2020/02/26,11:23:00,219.69,219.81,219.69,219.77,88063
2020/02/26,11:24:00,219.77,219.91,219.76,219.90,95814
2020/02/26,11:25:00,219.90,219.92,219.77,219.90,90232
2020/02/26,11:26:00,219.90,220.00,219.87,219.94,84757
2020/02/26,11:27:00,219.94,219.97,219.83,219.86,89229
2020/02/26,11:28:00,219.87,219.92,219.77,219.88,99525
2020/02/26,11:29:00,219.88,220.01,219.88,220.00,90656
2020/02/26,11:30:00,220.00,220.01,219.80,219.84,186516
2020/02/26,11:31:00,219.85,219.85,219.47,219.60,296586
2020/02/26,11:32:00,219.60,219.64,219.33,219.35,113921
2020/02/26,11:33:00,219.37,219.53,219.30,219.42,97795
2020/02/26,11:34:00,219.42,219.49,219.31,219.31,89266
2020/02/26,11:35:00,219.31,219.64,219.28,219.63,85257
2020/02/26,11:36:00,219.63,219.65,219.16,219.17,152246
2020/02/26,11:37:00,219.17,219.50,219.17,219.43,93606
2020/02/26,11:38:00,219.44,219.52,219.37,219.51,89055
2020/02/26,11:39:00,219.51,219.65,219.51,219.61,78088
2020/02/26,11:40:00,219.61,219.84,219.61,219.75,72132
2020/02/26,11:41:00,219.77,219.90,219.68,219.84,80494
2020/02/26,11:42:00,219.84,219.86,219.42,219.46,146289
2020/02/26,11:43:00,219.46,219.53,219.30,219.52,87612
2020/02/26,11:44:00,219.52,219.53,219.28,219.39,77504
2020/02/26,11:45:00,219.39,219.39,219.25,219.25,47358
2020/02/26,11:46:00,219.28,219.29,219.00,219.07,102085
2020/02/26,11:47:00,219.04,219.08,218.85,218.96,218860
2020/02/26,11:48:00,218.96,219.15,218.95,219.03,67882
2020/02/26,11:49:00,219.03,219.17,218.88,218.89,76806
2020/02/26,11:50:00,218.89,218.94,218.79,218.86,128348
2020/02/26,11:51:00,218.86,218.91,218.67,218.77,158793
2020/02/26,11:52:00,218.77,218.85,218.70,218.85,59975
2020/02/26,11:53:00,218.85,218.85,218.65,218.68,77718
2020/02/26,11:54:00,218.68,218.70,218.23,218.27,251898
2020/02/26,11:55:00,218.26,218.45,218.23,218.41,170103
2020/02/26,11:56:00,218.41,218.41,218.14,218.19,212864
2020/02/26,11:57:00,218.19,218.45,218.19,218.43,112541
2020/02/26,11:58:00,218.43,218.57,218.38,218.53,109908
2020/02/26,11:59:00,218.53,218.55,218.31,218.39,169769
2020/02/26,12:00:00,218.39,218.44,218.27,218.38,80308
2020/02/26,12:01:00,218.38,218.55,218.25,218.50,74379
2020/02/26,12:02:00,218.50,218.50,217.80,217.92,511884
2020/02/26,12:03:00,217.92,218.04,217.59,217.71,283205
2020/02/26,12:04:00,217.70,217.78,217.63,217.69,133082
2020/02/26,12:05:00,217.69,217.80,217.50,217.50,133308
2020/02/26,12:06:00,217.49,217.56,217.29,217.45,222599
2020/02/26,12:07:00,217.45,217.53,217.08,217.10,184316
2020/02/26,12:08:00,217.10,217.21,216.82,216.86,218825
2020/02/26,12:09:00,216.86,216.87,216.53,216.57,214642
2020/02/26,12:10:00,216.57,217.09,216.54,216.89,282096
2020/02/26,12:11:00,216.87,217.11,216.82,217.11,248349
2020/02/26,12:12:00,217.11,217.12,216.82,217.01,215081
2020/02/26,12:13:00,217.02,217.04,216.62,216.62,403420
2020/02/26,12:14:00,216.63,217.01,216.59,217.01,96564
2020/02/26,12:15:00,217.02,217.09,216.73,216.91,126084
2020/02/26,12:16:00,216.91,216.92,216.51,216.53,150123
2020/02/26,12:17:00,216.53,216.69,216.37,216.41,129353
2020/02/26,12:18:00,216.40,216.59,216.32,216.34,140483
2020/02/26,12:19:00,216.34,216.40,216.12,216.40,169301
2020/02/26,12:20:00,216.40,216.93,216.40,216.91,368574
2020/02/26,12:21:00,216.89,217.52,216.79,217.29,386336
2020/02/26,12:22:00,217.29,217.41,217.11,217.17,235737
2020/02/26,12:23:00,217.16,217.19,216.90,216.98,107382
2020/02/26,12:24:00,216.98,217.29,216.92,217.25,161598
2020/02/26,12:25:00,217.25,217.39,217.20,217.32,158147
2020/02/26,12:26:00,217.34,217.39,217.16,217.21,134604
2020/02/26,12:27:00,217.21,217.49,217.21,217.34,135452
2020/02/26,12:28:00,217.32,217.35,217.07,217.23,141300
2020/02/26,12:29:00,217.21,217.21,217.07,217.10,73076
2020/02/26,12:30:00,217.10,217.48,217.10,217.47,70731
2020/02/26,12:31:00,217.48,217.91,217.48,217.80,367531
2020/02/26,12:32:00,217.79,218.05,217.79,218.01,169764
2020/02/26,12:33:00,218.01,218.09,217.90,217.96,110484
2020/02/26,12:34:00,217.96,218.19,217.96,218.04,77639
2020/02/26,12:35:00,218.04,218.15,218.01,218.10,76905
2020/02/26,12:36:00,218.10,218.31,218.09,218.24,137281
2020/02/26,12:37:00,218.24,218.25,217.85,217.86,114415
2020/02/26,12:38:00,217.86,218.07,217.75,218.02,146590
2020/02/26,12:39:00,218.02,218.19,217.82,217.88,134438
2020/02/26,12:40:00,217.88,218.00,217.80,217.86,205804
2020/02/26,12:41:00,217.86,217.89,217.58,217.60,137710
2020/02/26,12:42:00,217.60,217.94,217.59,217.84,187055
2020/02/26,12:43:00,217.86,217.90,217.67,217.76,69422
2020/02/26,12:44:00,217.76,217.80,217.64,217.70,76655
2020/02/26,12:45:00,217.70,217.79,217.38,217.41,139313
2020/02/26,12:46:00,217.43,217.96,217.43,217.87,69546
2020/02/26,12:47:00,217.88,218.07,217.85,217.88,69224
2020/02/26,12:48:00,217.87,218.11,217.83,218.10,95834
2020/02/26,12:49:00,218.10,218.18,217.83,217.87,109595
2020/02/26,12:50:00,217.87,218.08,217.84,217.84,69757
2020/02/26,12:51:00,217.85,218.13,217.85,218.06,74700
2020/02/26,12:52:00,218.06,218.14,217.83,217.86,313665
2020/02/26,12:53:00,217.86,217.91,217.69,217.71,101730
2020/02/26,12:54:00,217.71,217.72,217.49,217.57,122850
2020/02/26,12:55:00,217.56,217.78,217.55,217.59,77441
2020/02/26,12:56:00,217.60,217.68,217.28,217.49,143824
2020/02/26,12:57:00,217.49,217.65,217.39,217.45,114078
2020/02/26,12:58:00,217.44,217.56,217.41,217.46,33152
2020/02/26,12:59:00,217.47,217.81,217.47,217.73,114049
2020/02/26,13:00:00,217.74,217.89,217.63,217.67,92852
2020/02/26,13:01:00,217.69,217.89,217.62,217.62,56619
2020/02/26,13:02:00,217.65,217.79,217.64,217.76,35651
2020/02/26,13:03:00,217.76,218.04,217.75,217.92,44508
2020/02/26,13:04:00,217.92,218.00,217.83,217.85,53260
2020/02/26,13:05:00,217.84,217.84,217.71,217.74,77676
2020/02/26,13:06:00,217.74,217.90,217.68,217.70,65497
2020/02/26,13:07:00,217.70,217.72,217.42,217.59,192719
2020/02/26,13:08:00,217.59,217.61,217.49,217.59,61107
2020/02/26,13:09:00,217.59,217.65,217.21,217.28,125162
2020/02/26,13:10:00,217.28,217.43,217.23,217.27,71621
2020/02/26,13:11:00,217.29,217.47,217.28,217.38,71109
2020/02/26,13:12:00,217.38,217.38,217.21,217.24,79750
2020/02/26,13:13:00,217.24,217.30,217.16,217.26,68604
2020/02/26,13:14:00,217.25,217.31,217.17,217.22,71843
2020/02/26,13:15:00,217.22,217.34,217.22,217.33,27569
2020/02/26,13:16:00,217.35,217.59,217.34,217.57,108788
2020/02/26,13:17:00,217.57,217.66,217.52,217.57,78146
2020/02/26,13:18:00,217.57,217.57,217.20,217.26,132338
2020/02/26,13:19:00,217.26,217.31,217.10,217.14,55447
2020/02/26,13:20:00,217.14,217.30,217.14,217.30,117986
2020/02/26,13:21:00,217.30,217.43,217.21,217.42,69610
2020/02/26,13:22:00,217.43,217.51,217.26,217.26,53436
2020/02/26,13:23:00,217.26,217.26,217.16,217.19,102890
2020/02/26,13:24:00,217.19,217.25,217.12,217.17,73057
2020/02/26,13:25:00,217.17,217.35,217.17,217.33,108439
2020/02/26,13:26:00,217.34,217.43,217.22,217.27,78703
2020/02/26,13:27:00,217.27,217.73,217.23,217.72,101568
2020/02/26,13:28:00,217.72,217.86,217.52,217.59,151498
2020/02/26,13:29:00,217.58,217.67,217.39,217.61,117948
2020/02/26,13:30:00,217.61,217.70,217.56,217.58,55522
2020/02/26,13:31:00,217.58,217.66,217.24,217.43,136057
2020/02/26,13:32:00,217.43,217.43,217.01,217.06,142144
2020/02/26,13:33:00,217.06,217.13,216.80,216.96,156920
2020/02/26,13:34:00,216.95,216.95,216.58,216.63,235317
2020/02/26,13:35:00,216.63,216.72,216.30,216.33,255304
2020/02/26,13:36:00,216.34,216.53,216.12,216.17,276495
2020/02/26,13:37:00,216.17,216.19,215.76,215.76,473699
2020/02/26,13:38:00,215.76,216.02,215.41,215.92,338703
2020/02/26,13:39:00,215.92,216.06,215.72,216.00,354874
2020/02/26,13:40:00,216.00,216.01,215.39,215.47,366529
2020/02/26,13:41:00,215.47,215.56,215.26,215.27,328698
2020/02/26,13:42:00,215.27,215.52,215.19,215.45,203131
2020/02/26,13:43:00,215.48,215.63,215.27,215.34,180908
2020/02/26,13:44:00,215.38,215.52,215.29,215.43,148516
2020/02/26,13:45:00,215.42,215.42,214.98,214.99,476929
2020/02/26,13:46:00,215.00,215.54,214.90,215.24,311169
2020/02/26,13:47:00,215.25,215.71,215.20,215.62,271372
2020/02/26,13:48:00,215.60,215.80,215.49,215.56,560153
2020/02/26,13:49:00,215.56,216.43,215.48,216.34,586956
2020/02/26,13:50:00,216.31,216.93,216.31,216.48,636468
2020/02/26,13:51:00,216.46,216.52,216.18,216.36,369271
2020/02/26,13:52:00,216.36,216.70,216.29,216.63,181037
2020/02/26,13:53:00,216.63,216.64,216.34,216.52,113062
2020/02/26,13:54:00,216.55,216.65,216.38,216.48,82784
2020/02/26,13:55:00,216.48,216.56,216.18,216.22,145889
2020/02/26,13:56:00,216.24,216.27,215.87,215.89,204801
2020/02/26,13:57:00,215.88,216.08,215.52,215.59,159737
2020/02/26,13:58:00,215.59,215.92,215.53,215.70,213233
2020/02/26,13:59:00,215.71,215.81,215.38,215.41,193615
2020/02/26,14:00:00,215.42,215.64,215.34,215.52,174580
2020/02/26,14:01:00,215.52,215.75,215.25,215.44,234056
2020/02/26,14:02:00,215.44,215.87,215.37,215.86,171041
2020/02/26,14:03:00,215.86,216.48,215.83,216.24,316812
2020/02/26,14:04:00,216.24,216.25,215.87,216.00,175752
2020/02/26,14:05:00,216.00,216.00,215.78,215.80,146919
2020/02/26,14:06:00,215.80,216.39,215.79,216.37,221296
2020/02/26,14:07:00,216.37,216.55,216.24,216.45,121786
2020/02/26,14:08:00,216.47,216.59,216.28,216.49,105934
2020/02/26,14:09:00,216.50,216.56,216.41,216.49,106668
2020/02/26,14:10:00,216.51,216.61,216.02,216.08,121621
2020/02/26,14:11:00,216.12,216.22,215.86,216.07,168859
2020/02/26,14:12:00,216.07,216.56,216.06,216.48,122235
2020/02/26,14:13:00,216.49,216.50,216.19,216.50,81996
2020/02/26,14:14:00,216.49,216.79,216.46,216.64,128457
2020/02/26,14:15:00,216.64,216.91,216.54,216.89,90116
2020/02/26,14:16:00,216.90,216.97,216.62,216.64,112588
2020/02/26,14:17:00,216.64,216.68,216.29,216.34,178079
2020/02/26,14:18:00,216.34,216.47,216.12,216.22,130880
2020/02/26,14:19:00,216.22,216.39,216.12,216.37,89068
2020/02/26,14:20:00,216.37,216.47,216.08,216.16,58665
2020/02/26,14:21:00,216.16,216.32,216.05,216.30,105456
2020/02/26,14:22:00,216.28,216.50,216.26,216.47,82397
2020/02/26,14:23:00,216.47,216.61,216.44,216.47,102346
2020/02/26,14:24:00,216.47,216.65,216.38,216.40,130134
2020/02/26,14:25:00,216.40,216.65,216.40,216.61,73316
2020/02/26,14:26:00,216.61,217.00,216.61,216.98,191442
2020/02/26,14:27:00,216.98,217.04,216.73,216.84,182800
2020/02/26,14:28:00,216.84,216.94,216.59,216.65,107268
2020/02/26,14:29:00,216.65,216.88,216.51,216.78,67772
2020/02/26,14:30:00,216.78,216.81,216.35,216.36,113762
2020/02/26,14:31:00,216.38,216.54,216.11,216.11,199884
2020/02/26,14:32:00,216.17,216.44,215.95,216.42,218837
2020/02/26,14:33:00,216.42,216.53,216.26,216.44,398002
2020/02/26,14:34:00,216.47,216.83,216.38,216.43,320225
2020/02/26,14:35:00,216.42,216.43,216.24,216.26,52209
2020/02/26,14:36:00,216.29,216.45,216.16,216.41,124965
2020/02/26,14:37:00,216.41,216.87,216.33,216.78,282208
2020/02/26,14:38:00,216.78,216.98,216.72,216.78,280332
2020/02/26,14:39:00,216.79,216.88,216.59,216.66,183929
2020/02/26,14:40:00,216.66,216.83,216.57,216.63,148660
2020/02/26,14:41:00,216.63,216.69,216.52,216.61,130317
2020/02/26,14:42:00,216.63,216.65,216.20,216.22,125633
2020/02/26,14:43:00,216.22,216.28,216.02,216.25,137859
2020/02/26,14:44:00,216.24,216.30,215.92,215.92,82108
2020/02/26,14:45:00,215.92,216.11,215.85,216.09,153940
2020/02/26,14:46:00,216.13,216.72,216.12,216.60,157488
2020/02/26,14:47:00,216.58,216.64,216.26,216.28,69657
2020/02/26,14:48:00,216.28,216.28,215.99,216.15,85772
2020/02/26,14:49:00,216.15,216.53,216.07,216.35,84309
2020/02/26,14:50:00,216.38,216.55,216.22,216.54,61902
2020/02/26,14:51:00,216.55,216.55,216.12,216.19,80529
2020/02/26,14:52:00,216.19,216.26,216.09,216.19,80497
2020/02/26,14:53:00,216.19,216.35,216.09,216.15,122854
2020/02/26,14:54:00,216.15,216.24,215.91,215.96,133951
2020/02/26,14:55:00,215.99,216.50,215.97,216.35,158465
2020/02/26,14:56:00,216.35,216.69,216.24,216.25,161892
2020/02/26,14:57:00,216.26,216.40,216.01,216.20,150967
2020/02/26,14:58:00,216.20,216.33,216.01,216.01,58697
2020/02/26,14:59:00,216.01,216.21,216.01,216.20,52602
2020/02/26,15:00:00,216.18,216.18,215.91,216.00,197126
2020/02/26,15:01:00,216.02,216.52,215.99,216.34,170443
2020/02/26,15:02:00,216.37,216.43,216.15,216.22,78911
2020/02/26,15:03:00,216.22,216.40,216.17,216.36,57836
2020/02/26,15:04:00,216.36,216.58,216.20,216.54,91097
2020/02/26,15:05:00,216.54,216.79,216.38,216.38,146260
2020/02/26,15:06:00,216.38,216.50,216.21,216.22,184949
2020/02/26,15:07:00,216.21,216.23,216.11,216.18,98286
2020/02/26,15:08:00,216.16,216.35,216.07,216.34,173651
2020/02/26,15:09:00,216.34,216.61,216.21,216.33,270000
2020/02/26,15:10:00,216.35,216.59,216.20,216.59,88327
2020/02/26,15:11:00,216.60,216.76,216.48,216.53,115999
2020/02/26,15:12:00,216.53,216.62,216.36,216.57,79755
2020/02/26,15:13:00,216.58,217.03,216.53,216.99,214566
2020/02/26,15:14:00,216.99,217.14,216.87,216.98,371394
2020/02/26,15:15:00,216.98,217.12,216.79,216.87,146707
2020/02/26,15:16:00,216.86,217.08,216.81,217.05,163493
2020/02/26,15:17:00,217.03,217.08,216.90,217.02,83308
2020/02/26,15:18:00,217.04,217.47,217.04,217.41,158368
2020/02/26,15:19:00,217.43,217.65,217.38,217.46,225262
2020/02/26,15:20:00,217.47,217.58,217.24,217.44,278202
2020/02/26,15:21:00,217.46,217.53,217.30,217.35,147059
2020/02/26,15:22:00,217.35,217.36,216.95,217.04,182398
2020/02/26,15:23:00,217.04,217.22,216.99,217.00,165715
2020/02/26,15:24:00,217.00,217.21,216.93,216.95,119176
2020/02/26,15:25:00,216.95,217.09,216.90,217.03,102365
2020/02/26,15:26:00,217.04,217.17,216.70,216.77,82805
2020/02/26,15:27:00,216.77,216.81,216.48,216.65,181460
2020/02/26,15:28:00,216.65,216.73,216.54,216.60,92919
2020/02/26,15:29:00,216.60,216.77,216.58,216.74,95532
2020/02/26,15:30:00,216.72,216.95,216.72,216.84,95441
2020/02/26,15:31:00,216.84,216.99,216.71,216.78,120199
2020/02/26,15:32:00,216.78,216.82,216.57,216.77,120873
2020/02/26,15:33:00,216.78,217.05,216.78,216.96,153834
2020/02/26,15:34:00,216.96,216.98,216.52,216.59,108227
2020/02/26,15:35:00,216.60,216.63,216.40,216.52,110832
2020/02/26,15:36:00,216.52,216.80,216.50,216.78,97971
2020/02/26,15:37:00,216.79,216.97,216.66,216.81,125135
2020/02/26,15:38:00,216.81,216.84,216.61,216.67,126518
2020/02/26,15:39:00,216.68,216.78,216.53,216.75,110436
2020/02/26,15:40:00,216.75,217.02,216.75,216.97,134845
2020/02/26,15:41:00,216.97,216.98,216.79,216.79,449023
2020/02/26,15:42:00,216.79,216.82,216.67,216.69,132921
2020/02/26,15:43:00,216.69,216.86,216.67,216.73,131070
2020/02/26,15:44:00,216.73,216.79,216.53,216.57,135216
2020/02/26,15:45:00,216.57,216.88,216.57,216.88,123477
2020/02/26,15:46:00,216.88,216.90,216.64,216.64,94504
2020/02/26,15:47:00,216.65,216.85,216.65,216.76,156797
2020/02/26,15:48:00,216.74,216.90,216.63,216.65,134245
2020/02/26,15:49:00,216.65,216.71,216.53,216.70,150516
2020/02/26,15:50:00,216.70,216.82,216.58,216.65,199404
2020/02/26,15:51:00,216.66,217.04,216.52,216.67,401875
2020/02/26,15:52:00,216.76,216.90,216.68,216.87,262269
2020/02/26,15:53:00,216.87,217.00,216.84,216.96,140856
2020/02/26,15:54:00,216.97,216.98,216.75,216.85,153235
2020/02/26,15:55:00,216.86,217.02,216.69,216.70,300939
2020/02/26,15:56:00,216.68,216.76,216.61,216.64,359979
2020/02/26,15:57:00,216.60,216.66,216.54,216.55,204764
2020/02/26,15:58:00,216.52,216.55,216.42,216.53,268780
2020/02/26,15:59:00,216.54,216.65,216.48,216.48,561677
2020/02/27,09:31:00,211.05,211.72,210.61,211.69,1703923
2020/02/27,09:32:00,211.70,211.78,210.65,211.11,1015548
2020/02/27,09:33:00,211.11,211.11,210.50,210.63,665344
2020/02/27,09:34:00,210.63,211.34,210.51,211.06,775147
2020/02/27,09:35:00,211.06,211.31,210.54,210.54,389725
2020/02/27,09:36:00,210.54,210.88,210.40,210.76,501360
2020/02/27,09:37:00,210.78,211.07,210.73,210.94,637261
2020/02/27,09:38:00,210.94,211.70,210.82,211.62,593501
2020/02/27,09:39:00,211.62,212.34,211.56,212.30,532018
2020/02/27,09:40:00,212.30,212.62,212.22,212.41,447429
2020/02/27,09:41:00,212.41,212.42,211.88,212.05,363536
2020/02/27,09:42:00,212.22,212.30,211.90,212.19,293211
2020/02/27,09:43:00,212.17,212.22,211.58,211.59,387090
2020/02/27,09:44:00,211.59,211.69,211.50,211.51,211694
2020/02/27,09:45:00,211.51,211.61,211.25,211.28,213108
2020/02/27,09:46:00,211.28,211.28,210.74,210.79,435231
2020/02/27,09:47:00,210.79,210.94,210.10,210.41,473499
2020/02/27,09:48:00,210.42,210.45,209.92,209.93,481605
2020/02/27,09:49:00,209.94,210.44,209.79,210.42,705285
2020/02/27,09:50:00,210.42,210.63,210.11,210.48,660099
2020/02/27,09:51:00,210.48,210.90,210.20,210.38,471402
2020/02/27,09:52:00,210.38,210.82,210.35,210.81,381374
2020/02/27,09:53:00,210.79,211.00,210.75,210.93,445855
2020/02/27,09:54:00,210.94,211.19,210.74,211.18,241602
2020/02/27,09:55:00,211.17,211.64,211.11,211.40,468532
2020/02/27,09:56:00,211.40,211.89,211.30,211.63,409706
2020/02/27,09:57:00,211.63,212.02,211.48,211.54,326822
2020/02/27,09:58:00,211.54,211.82,211.40,211.59,338185
2020/02/27,09:59:00,211.61,211.61,211.12,211.39,310824
2020/02/27,10:00:00,211.40,211.47,211.17,211.43,290193
2020/02/27,10:01:00,211.40,212.03,211.31,211.33,412062
2020/02/27,10:02:00,211.33,211.33,210.71,211.05,399258
2020/02/27,10:03:00,211.03,211.21,210.78,210.80,231253
2020/02/27,10:04:00,210.83,211.00,210.61,210.75,291360
2020/02/27,10:05:00,210.75,210.91,210.56,210.65,250686
2020/02/27,10:06:00,210.65,210.88,210.58,210.65,296349
2020/02/27,10:07:00,210.64,210.84,210.46,210.83,258004
2020/02/27,10:08:00,210.84,211.11,210.64,211.00,575566
2020/02/27,10:09:00,211.00,211.35,210.98,211.31,261761
2020/02/27,10:10:00,211.31,211.44,210.67,210.90,377186
2020/02/27,10:11:00,210.89,210.92,210.49,210.67,282850
2020/02/27,10:12:00,210.67,211.17,210.63,210.71,256697
2020/02/27,10:13:00,210.71,210.98,210.60,210.63,233737
2020/02/27,10:14:00,210.63,211.23,210.63,210.90,239591
2020/02/27,10:15:00,210.91,211.34,210.90,211.13,177981
2020/02/27,10:16:00,211.13,211.13,210.73,210.83,179744
2020/02/27,10:17:00,210.83,210.92,210.48,210.51,309119
2020/02/27,10:18:00,210.51,210.71,210.22,210.52,304085
2020/02/27,10:19:00,210.52,210.70,210.39,210.52,260853
2020/02/27,10:20:00,210.51,210.52,210.24,210.37,204220
2020/02/27,10:21:00,210.37,210.41,209.96,209.99,302748
2020/02/27,10:22:00,210.00,210.22,209.96,210.02,179717
2020/02/27,10:23:00,210.02,210.47,209.90,210.17,504078
2020/02/27,10:24:00,210.17,210.29,209.58,209.69,1241770
2020/02/27,10:25:00,209.69,209.94,209.59,209.80,704248
2020/02/27,10:26:00,209.80,209.80,209.30,209.38,291707
2020/02/27,10:27:00,209.38,209.49,209.02,209.07,521870
2020/02/27,10:28:00,209.07,209.50,208.93,209.37,578816
2020/02/27,10:29:00,209.37,209.45,209.19,209.31,280856
2020/02/27,10:30:00,209.31,209.31,209.07,209.26,352306
2020/02/27,10:31:00,209.26,209.28,208.84,208.89,329625
2020/02/27,10:32:00,208.87,208.91,208.56,208.62,355321
2020/02/27,10:33:00,208.62,208.70,208.30,208.49,843330
2020/02/27,10:34:00,208.48,208.54,208.31,208.34,489383
2020/02/27,10:35:00,208.34,208.37,207.79,207.83,674463
2020/02/27,10:36:00,207.83,208.04,207.70,207.89,692963
2020/02/27,10:37:00,207.89,208.87,207.89,208.82,616148
2020/02/27,10:38:00,208.83,209.16,208.74,209.01,409923
2020/02/27,10:39:00,209.02,209.03,208.71,208.89,303457
2020/02/27,10:40:00,208.89,209.35,208.79,209.26,233729
2020/02/27,10:41:00,209.26,209.59,209.07,209.59,278308
2020/02/27,10:42:00,209.58,209.58,209.23,209.30,260428
2020/02/27,10:43:00,209.30,209.34,208.75,209.13,330773
2020/02/27,10:44:00,209.12,209.32,208.85,209.30,229023
2020/02/27,10:45:00,209.29,209.44,208.84,208.84,152291
2020/02/27,10:46:00,208.85,209.46,208.80,209.42,476520
2020/02/27,10:47:00,209.42,209.90,209.38,209.90,355684
2020/02/27,10:48:00,209.90,210.20,209.72,209.92,747822
2020/02/27,10:49:00,209.92,210.18,209.72,210.10,243478
2020/02/27,10:50:00,210.10,210.40,210.03,210.33,188468
2020/02/27,10:51:00,210.33,210.51,210.11,210.47,386112
2020/02/27,10:52:00,210.48,210.78,210.41,210.44,429629
2020/02/27,10:53:00,210.47,210.61,210.28,210.41,254630
2020/02/27,10:54:00,210.41,210.46,210.22,210.28,155766
2020/02/27,10:55:00,210.29,210.32,209.93,210.18,348082
2020/02/27,10:56:00,210.18,210.26,209.91,210.04,141927
2020/02/27,10:57:00,210.02,210.66,210.02,210.65,266748
2020/02/27,10:58:00,210.65,210.80,210.58,210.76,370782
2020/02/27,10:59:00,210.76,211.08,210.75,210.90,297534
2020/02/27,11:00:00,210.90,211.32,210.75,211.29,168428
2020/02/27,11:01:00,211.29,211.53,211.14,211.44,338328
2020/02/27,11:02:00,211.44,211.97,211.44,211.84,240893
2020/02/27,11:03:00,211.84,211.87,211.39,211.44,243323
2020/02/27,11:04:00,211.43,211.43,211.18,211.20,251957
2020/02/27,11:05:00,211.19,211.56,211.17,211.52,233126
2020/02/27,11:06:00,211.52,211.58,211.24,211.55,167863
2020/02/27,11:07:00,211.55,211.82,211.52,211.79,151228
2020/02/27,11:08:00,211.79,212.25,211.66,212.25,196648
2020/02/27,11:09:00,212.26,212.54,212.15,212.41,485367
2020/02/27,11:10:00,212.40,212.57,212.35,212.46,456992
2020/02/27,11:11:00,212.46,212.49,211.78,211.87,639011
2020/02/27,11:12:00,211.87,212.16,211.60,211.73,340176
2020/02/27,11:13:00,211.68,212.35,211.68,212.13,494097
2020/02/27,11:14:00,212.14,212.17,211.57,211.75,419525
2020/02/27,11:15:00,211.75,212.20,211.66,212.13,302960
2020/02/27,11:16:00,212.13,212.32,211.96,211.98,207279
2020/02/27,11:17:00,211.98,212.24,211.89,212.05,390258
2020/02/27,11:18:00,212.05,212.42,211.99,212.38,216008
2020/02/27,11:19:00,212.38,212.93,212.29,212.61,609489
2020/02/27,11:20:00,212.61,212.87,212.47,212.86,360362
2020/02/27,11:21:00,212.85,212.88,212.48,212.49,215857
2020/02/27,11:22:00,212.49,212.60,212.18,212.25,235447
2020/02/27,11:23:00,212.25,212.63,212.17,212.49,187616
2020/02/27,11:24:00,212.49,212.55,211.81,211.87,249415
2020/02/27,11:25:00,211.86,211.94,211.61,211.69,350620
2020/02/27,11:26:00,211.72,211.75,211.29,211.39,326152
2020/02/27,11:27:00,211.41,211.88,211.41,211.57,252860
2020/02/27,11:28:00,211.56,211.79,211.29,211.51,169858
2020/02/27,11:29:00,211.50,211.54,211.22,211.22,196222
2020/02/27,11:30:00,211.22,211.22,210.92,210.97,576753
2020/02/27,11:31:00,210.99,211.16,210.76,210.77,232780
2020/02/27,11:32:00,210.77,210.98,210.76,210.94,131585
2020/02/27,11:33:00,210.94,211.35,210.93,211.35,385205
2020/02/27,11:34:00,211.35,211.54,211.02,211.02,232578
2020/02/27,11:35:00,211.02,211.16,210.78,210.83,199034
2020/02/27,11:36:00,210.83,211.17,210.52,210.98,360129
2020/02/27,11:37:00,210.98,211.03,210.60,210.61,144151
2020/02/27,11:38:00,210.62,210.80,210.47,210.54,275892
2020/02/27,11:39:00,210.55,210.66,210.26,210.45,246600
2020/02/27,11:40:00,210.45,210.70,210.33,210.56,180204
2020/02/27,11:41:00,210.57,210.98,210.50,210.69,250454
2020/02/27,11:42:00,210.69,210.93,210.53,210.80,146994
2020/02/27,11:43:00,210.80,211.10,210.74,210.74,185762
2020/02/27,11:44:00,210.74,210.88,210.42,210.54,348175
2020/02/27,11:45:00,210.54,210.68,210.41,210.49,134810
2020/02/27,11:46:00,210.49,210.49,209.87,209.88,262010
2020/02/27,11:47:00,209.91,210.22,209.90,210.09,185324
2020/02/27,11:48:00,210.09,210.62,210.05,210.51,598715
2020/02/27,11:49:00,210.50,210.73,210.45,210.62,130280
2020/02/27,11:50:00,210.62,211.15,210.53,210.86,241606
2020/02/27,11:51:00,210.86,210.96,210.70,210.86,148257
2020/02/27,11:52:00,210.84,211.27,210.79,211.09,226521
2020/02/27,11:53:00,211.11,211.32,210.91,211.30,286862
2020/02/27,11:54:00,211.29,211.35,211.07,211.18,152350
2020/02/27,11:55:00,211.19,211.47,211.19,211.38,192804
2020/02/27,11:56:00,211.38,211.46,211.05,211.27,202550
2020/02/27,11:57:00,211.29,211.66,211.26,211.65,216157
2020/02/27,11:58:00,211.65,211.88,211.53,211.58,208926
2020/02/27,11:59:00,211.58,211.93,211.58,211.87,184979
2020/02/27,12:00:00,211.87,212.23,211.70,212.07,171798
2020/02/27,12:01:00,212.05,212.08,211.75,211.89,255172
2020/02/27,12:02:00,211.88,212.16,211.58,212.16,186016
2020/02/27,12:03:00,212.15,212.36,211.98,212.09,188667
2020/02/27,12:04:00,212.08,212.13,211.70,211.72,200564
2020/02/27,12:05:00,211.72,212.01,211.68,211.86,148387
2020/02/27,12:06:00,211.86,212.02,211.72,211.92,147682
2020/02/27,12:07:00,211.92,212.18,211.87,212.00,122166
2020/02/27,12:08:00,212.00,212.00,211.76,211.98,125595
2020/02/27,12:09:00,211.97,212.49,211.95,212.37,268875
2020/02/27,12:10:00,212.38,212.60,212.33,212.41,228005
2020/02/27,12:11:00,212.41,212.85,212.41,212.79,188545
2020/02/27,12:12:00,212.78,212.83,212.60,212.83,183395
2020/02/27,12:13:00,212.83,212.97,212.71,212.89,136890
2020/02/27,12:14:00,212.90,213.07,212.82,213.06,145456
2020/02/27,12:15:00,213.06,213.25,212.97,213.24,138357
2020/02/27,12:16:00,213.24,213.30,212.76,212.89,287978
2020/02/27,12:17:00,212.90,212.94,212.67,212.85,229299
2020/02/27,12:18:00,212.85,213.16,212.74,213.16,287192
2020/02/27,12:19:00,213.16,213.21,212.88,213.15,195112
2020/02/27,12:20:00,213.15,213.39,213.04,213.29,179158
2020/02/27,12:21:00,213.28,213.28,212.76,212.80,275640
2020/02/27,12:22:00,212.80,212.87,212.20,212.30,363871
2020/02/27,12:23:00,212.30,212.44,212.08,212.12,474185
2020/02/27,12:24:00,212.11,212.29,212.06,212.10,178395
2020/02/27,12:25:00,212.10,212.10,211.58,211.98,228850
2020/02/27,12:26:00,212.00,212.41,211.97,212.13,170409
2020/02/27,12:27:00,212.08,212.44,212.07,212.26,120214
2020/02/27,12:28:00,212.25,212.56,212.25,212.41,131843
2020/02/27,12:29:00,212.41,212.48,212.30,212.45,514394
2020/02/27,12:30:00,212.42,212.89,212.41,212.79,137972
2020/02/27,12:31:00,212.79,213.11,212.64,213.06,243133
2020/02/27,12:32:00,213.06,213.07,212.75,213.07,178382
2020/02/27,12:33:00,213.07,213.47,213.00,213.35,245971
2020/02/27,12:34:00,213.35,213.57,213.23,213.50,341935
2020/02/27,12:35:00,213.50,213.56,213.27,213.28,147788
2020/02/27,12:36:00,213.27,213.68,213.27,213.40,221847
2020/02/27,12:37:00,213.37,213.92,213.35,213.85,313760
2020/02/27,12:38:00,213.86,213.97,213.63,213.92,168832
2020/02/27,12:39:00,213.90,214.17,213.85,214.16,208620
2020/02/27,12:40:00,214.15,214.28,213.96,214.22,178366
2020/02/27,12:41:00,214.22,214.22,213.59,213.61,399555
2020/02/27,12:42:00,213.61,213.88,213.59,213.83,133869
2020/02/27,12:43:00,213.83,214.10,213.76,213.85,110739
2020/02/27,12:44:00,213.84,214.06,213.67,213.86,134285
2020/02/27,12:45:00,213.86,213.92,213.61,213.61,130062
2020/02/27,12:46:00,213.62,213.75,213.43,213.46,232049
2020/02/27,12:47:00,213.48,213.69,213.44,213.58,146077
2020/02/27,12:48:00,213.59,213.88,213.42,213.86,95577
2020/02/27,12:49:00,213.86,214.01,213.72,214.01,135136
2020/02/27,12:50:00,214.01,214.24,213.93,214.23,106797
2020/02/27,12:51:00,214.23,214.30,213.91,214.02,87166
2020/02/27,12:52:00,214.02,214.02,213.65,213.92,161243
2020/02/27,12:53:00,213.92,214.30,213.89,214.06,319640
2020/02/27,12:54:00,214.06,214.37,214.02,214.10,162145
2020/02/27,12:55:00,214.10,214.32,214.04,214.09,103570
2020/02/27,12:56:00,214.05,214.07,213.83,213.97,130519
2020/02/27,12:57:00,213.97,214.04,213.82,213.84,152838
2020/02/27,12:58:00,213.83,213.89,213.46,213.56,177003
2020/02/27,12:59:00,213.55,213.61,213.25,213.29,164848
2020/02/27,13:00:00,213.29,213.31,212.91,212.96,226251
2020/02/27,13:01:00,212.96,213.05,212.67,212.81,231369
2020/02/27,13:02:00,212.81,212.88,212.57,212.59,132992
2020/02/27,13:03:00,212.61,213.24,212.59,213.19,167457
2020/02/27,13:04:00,213.15,213.45,213.13,213.36,134504
2020/02/27,13:05:00,213.38,213.67,213.34,213.56,143139
2020/02/27,13:06:00,213.56,213.56,213.04,213.19,186042
2020/02/27,13:07:00,213.19,213.43,213.05,213.41,120099
2020/02/27,13:08:00,213.41,213.62,213.36,213.48,160494
2020/02/27,13:09:00,213.49,213.51,213.31,213.40,77735
2020/02/27,13:10:00,213.39,213.56,213.24,213.52,91909
2020/02/27,13:11:00,213.51,214.00,213.51,213.78,148171
2020/02/27,13:12:00,213.77,213.88,213.69,213.76,149099
2020/02/27,13:13:00,213.76,213.79,213.63,213.76,82118
2020/02/27,13:14:00,213.75,214.03,213.75,213.85,91253
2020/02/27,13:15:00,213.84,213.93,213.79,213.88,65940
2020/02/27,13:16:00,213.88,213.93,213.44,213.61,151179
2020/02/27,13:17:00,213.62,213.62,212.97,213.23,160408
2020/02/27,13:18:00,213.23,213.37,212.89,212.92,104133
2020/02/27,13:19:00,212.92,213.07,212.75,213.00,195255
2020/02/27,13:20:00,213.01,213.21,212.93,213.01,95048
2020/02/27,13:21:00,213.01,213.17,212.83,213.17,123924
2020/02/27,13:22:00,213.19,213.22,212.89,213.09,112445
2020/02/27,13:23:00,213.08,213.14,212.86,212.96,112703
2020/02/27,13:24:00,212.96,212.96,212.59,212.91,132530
2020/02/27,13:25:00,212.89,212.92,212.76,212.83,69439
2020/02/27,13:26:00,212.82,213.18,212.72,213.03,93669
2020/02/27,13:27:00,213.03,213.23,212.84,213.04,104262
2020/02/27,13:28:00,213.04,213.04,212.50,212.53,75557
2020/02/27,13:29:00,212.52,212.55,212.16,212.23,228555
2020/02/27,13:30:00,212.23,212.40,212.08,212.12,138304
2020/02/27,13:31:00,212.12,212.29,212.06,212.16,137528
2020/02/27,13:32:00,212.16,212.26,211.83,212.25,194347
2020/02/27,13:33:00,212.22,212.59,212.19,212.42,188242
2020/02/27,13:34:00,212.42,212.46,212.06,212.09,87466
2020/02/27,13:35:00,212.08,212.22,211.96,211.97,50344
2020/02/27,13:36:00,211.95,212.02,211.75,211.89,179641
2020/02/27,13:37:00,211.89,211.89,211.57,211.62,135867
2020/02/27,13:38:00,211.62,211.62,211.11,211.25,335538
2020/02/27,13:39:00,211.26,211.63,211.19,211.40,386186
2020/02/27,13:40:00,211.40,211.46,211.19,211.42,179378
2020/02/27,13:41:00,211.42,211.75,211.38,211.55,148561
2020/02/27,13:42:00,211.55,211.61,211.36,211.41,137639
2020/02/27,13:43:00,211.41,211.64,210.58,210.83,435158
2020/02/27,13:44:00,210.38,210.83,210.16,210.16,666104
2020/02/27,13:45:00,210.41,210.89,210.31,210.48,872690
2020/02/27,13:46:00,210.48,210.80,210.28,210.62,327983
2020/02/27,13:47:00,210.60,211.35,210.49,211.15,216440
2020/02/27,13:48:00,211.15,211.25,210.91,211.10,218066
2020/02/27,13:49:00,211.10,211.48,210.93,211.31,154299
2020/02/27,13:50:00,211.31,211.38,211.10,211.27,77641
2020/02/27,13:51:00,211.27,211.30,210.92,211.14,129778
2020/02/27,13:52:00,211.10,211.31,210.73,210.84,228584
2020/02/27,13:53:00,210.84,211.06,210.55,210.87,162629
2020/02/27,13:54:00,210.86,211.37,210.86,211.26,352898
2020/02/27,13:55:00,211.25,212.10,211.25,211.90,385398
2020/02/27,13:56:00,211.90,212.04,211.62,212.01,186454
2020/02/27,13:57:00,212.01,212.06,211.63,211.69,182303
2020/02/27,13:58:00,211.71,211.72,210.43,211.03,449654
2020/02/27,13:59:00,211.03,211.16,210.80,210.82,165276
2020/02/27,14:00:00,210.82,210.88,210.33,210.65,234054
2020/02/27,14:01:00,210.63,210.68,210.27,210.33,346334
2020/02/27,14:02:00,210.33,210.62,210.11,210.57,221115
2020/02/27,14:03:00,210.51,211.01,210.45,210.63,221024
2020/02/27,14:04:00,210.63,210.63,210.12,210.24,133305
2020/02/27,14:05:00,210.25,210.48,210.13,210.43,244192
2020/02/27,14:06:00,210.43,210.65,210.29,210.42,267644
2020/02/27,14:07:00,210.43,210.59,210.06,210.28,123159
2020/02/27,14:08:00,210.28,210.36,209.97,210.16,167733
2020/02/27,14:09:00,210.13,210.22,209.91,210.03,220108
2020/02/27,14:10:00,210.03,210.10,209.66,209.75,179323
2020/02/27,14:11:00,209.75,209.97,209.51,209.64,144409
2020/02/27,14:12:00,209.63,209.99,209.63,209.70,166096
2020/02/27,14:13:00,209.69,209.90,209.50,209.81,141108
2020/02/27,14:14:00,209.81,210.15,209.81,210.09,199530
2020/02/27,14:15:00,210.09,210.47,210.06,210.44,239648
2020/02/27,14:16:00,210.43,210.71,210.27,210.55,368629
2020/02/27,14:17:00,210.55,210.55,209.83,210.04,180543
2020/02/27,14:18:00,210.02,210.17,209.73,210.17,260151
2020/02/27,14:19:00,210.42,210.46,209.84,209.88,261700
2020/02/27,14:20:00,209.88,210.09,209.55,209.58,266520
2020/02/27,14:21:00,209.59,210.05,209.58,209.91,239888
2020/02/27,14:22:00,209.91,210.11,209.76,209.96,94167
2020/02/27,14:23:00,209.96,210.04,209.78,209.96,80834
2020/02/27,14:24:00,209.96,210.43,209.96,210.38,163985
2020/02/27,14:25:00,210.38,210.59,210.19,210.50,83904
2020/02/27,14:26:00,210.50,210.71,210.30,210.70,113877
2020/02/27,14:27:00,210.71,211.05,210.65,211.00,313088
2020/02/27,14:28:00,211.00,211.09,210.73,210.80,201440
2020/02/27,14:29:00,210.80,211.00,210.75,210.96,173213
2020/02/27,14:30:00,210.96,211.07,210.86,211.01,126617
2020/02/27,14:31:00,211.01,211.01,210.49,210.57,372716
2020/02/27,14:32:00,210.57,210.70,210.43,210.53,68272
2020/02/27,14:33:00,210.49,210.64,210.38,210.43,151228
2020/02/27,14:34:00,210.43,210.45,210.03,210.21,177984
2020/02/27,14:35:00,210.21,210.54,210.19,210.40,93108
2020/02/27,14:36:00,210.38,210.67,210.23,210.63,69071
2020/02/27,14:37:00,210.63,210.75,210.52,210.53,74997
2020/02/27,14:38:00,210.53,210.63,210.42,210.52,80803
2020/02/27,14:39:00,210.52,210.79,210.48,210.70,94558
2020/02/27,14:40:00,210.71,210.71,210.31,210.37,95050
2020/02/27,14:41:00,210.35,210.48,210.06,210.15,142713
2020/02/27,14:42:00,210.15,210.39,210.04,210.28,82197
2020/02/27,14:43:00,210.28,210.61,210.25,210.53,115490
2020/02/27,14:44:00,210.53,210.63,210.45,210.57,62258
2020/02/27,14:45:00,210.55,210.67,210.46,210.63,67939
2020/02/27,14:46:00,210.63,210.63,210.30,210.38,103710
2020/02/27,14:47:00,210.38,210.45,210.21,210.33,84820
2020/02/27,14:48:00,210.33,210.41,210.11,210.14,89792
2020/02/27,14:49:00,210.14,210.17,209.84,210.07,157695
2020/02/27,14:50:00,210.09,210.36,210.04,210.26,81218
2020/02/27,14:51:00,210.26,210.46,210.25,210.30,64527
2020/02/27,14:52:00,210.33,210.33,210.01,210.03,80167
2020/02/27,14:53:00,210.04,210.19,209.99,210.12,134188
2020/02/27,14:54:00,210.12,210.12,209.96,210.02,106184
2020/02/27,14:55:00,210.02,210.22,209.98,210.03,141142
2020/02/27,14:56:00,210.03,210.05,209.78,209.82,106851
2020/02/27,14:57:00,209.83,209.92,209.56,209.74,162851
2020/02/27,14:58:00,209.74,209.82,209.62,209.62,77547
2020/02/27,14:59:00,209.66,209.66,209.31,209.51,187003
2020/02/27,15:00:00,209.50,209.51,209.35,209.37,143257
2020/02/27,15:01:00,209.37,209.48,209.10,209.12,180448
2020/02/27,15:02:00,209.14,209.31,209.03,209.05,291374
2020/02/27,15:03:00,209.05,209.14,208.83,208.86,189012
2020/02/27,15:04:00,208.85,208.90,208.67,208.68,186297
2020/02/27,15:05:00,208.68,209.23,208.68,209.23,288961
2020/02/27,15:06:00,209.22,209.26,209.00,209.20,351108
2020/02/27,15:07:00,209.21,209.79,209.21,209.72,228921
2020/02/27,15:08:00,209.72,209.81,209.49,209.56,204523
2020/02/27,15:09:00,209.55,209.93,209.55,209.80,101269
2020/02/27,15:10:00,209.81,210.16,209.81,210.09,213970
2020/02/27,15:11:00,210.10,210.49,209.95,210.16,366747
2020/02/27,15:12:00,210.16,210.39,210.05,210.34,243696
2020/02/27,15:13:00,210.34,210.40,210.11,210.38,154299
2020/02/27,15:14:00,210.39,210.43,210.10,210.15,95923
2020/02/27,15:15:00,210.15,210.34,209.89,209.92,159650
2020/02/27,15:16:00,209.90,210.04,209.80,209.92,177859
2020/02/27,15:17:00,209.92,210.16,209.89,209.96,134245
2020/02/27,15:18:00,209.96,210.12,209.95,210.02,146693
2020/02/27,15:19:00,210.00,210.04,209.72,209.78,161730
2020/02/27,15:20:00,209.78,209.82,209.38,209.44,188028
2020/02/27,15:21:00,209.43,209.74,209.43,209.61,97134
2020/02/27,15:22:00,209.64,209.64,209.38,209.43,135271
2020/02/27,15:23:00,209.43,209.43,209.15,209.35,213596
2020/02/27,15:24:00,209.35,209.40,209.18,209.24,105795
2020/02/27,15:25:00,209.24,209.44,209.17,209.20,114401
2020/02/27,15:26:00,209.21,209.53,209.11,209.50,133918
2020/02/27,15:27:00,209.51,209.51,209.19,209.23,91074
2020/02/27,15:28:00,209.23,209.23,208.98,209.05,123332
2020/02/27,15:29:00,209.05,209.06,208.85,208.93,271940
2020/02/27,15:30:00,208.93,208.97,208.70,208.70,177220
2020/02/27,15:31:00,208.70,208.83,208.45,208.57,291143
2020/02/27,15:32:00,208.57,208.71,208.53,208.68,298047
2020/02/27,15:33:00,208.68,208.73,208.35,208.48,228115
2020/02/27,15:34:00,208.48,208.79,208.45,208.79,188699
2020/02/27,15:35:00,208.79,209.09,208.78,208.90,712815
2020/02/27,15:36:00,208.91,208.91,208.69,208.80,191483
2020/02/27,15:37:00,208.80,209.10,208.66,208.72,593535
2020/02/27,15:38:00,208.73,208.74,208.34,208.34,139051
2020/02/27,15:39:00,208.34,208.46,208.21,208.29,700068
2020/02/27,15:40:00,208.29,208.42,208.19,208.23,187998
2020/02/27,15:41:00,208.23,208.40,208.14,208.18,211391
2020/02/27,15:42:00,208.16,208.30,208.08,208.26,266649
2020/02/27,15:43:00,208.26,208.27,208.04,208.06,183510
2020/02/27,15:44:00,208.07,208.09,207.96,207.96,328006
2020/02/27,15:45:00,207.96,208.16,207.92,207.96,208694
2020/02/27,15:46:00,207.96,208.63,207.94,208.32,479278
2020/02/27,15:47:00,208.32,208.33,207.90,207.99,356783
2020/02/27,15:48:00,207.99,208.46,207.99,208.37,350314
2020/02/27,15:49:00,208.35,208.46,208.17,208.29,333944
2020/02/27,15:50:00,208.30,208.58,208.08,208.22,317737
2020/02/27,15:51:00,208.23,208.34,207.48,207.48,970210
2020/02/27,15:52:00,207.57,207.59,207.36,207.48,510787
2020/02/27,15:53:00,207.29,207.33,207.14,207.17,388303
2020/02/27,15:54:00,207.12,207.12,206.99,206.99,513405
2020/02/27,15:55:00,207.06,207.17,205.64,205.64,1475510
2020/02/28,09:31:00,198.92,200.39,198.17,200.38,2059431
2020/02/28,09:32:00,200.43,201.03,199.62,200.89,1154574
2020/02/28,09:33:00,200.89,201.55,200.77,201.51,1040460
2020/02/28,09:34:00,201.51,201.89,200.66,200.72,1316365
2020/02/28,09:35:00,200.72,202.03,200.66,201.79,1143233
2020/02/28,09:36:00,201.78,202.22,201.60,202.16,772723
2020/02/28,09:37:00,202.15,202.92,202.14,202.56,989393
2020/02/28,09:38:00,202.58,202.58,201.86,202.05,599095
2020/02/28,09:39:00,202.07,202.11,201.50,202.04,754392
2020/02/28,09:40:00,202.04,202.49,201.99,202.27,506677
2020/02/28,09:41:00,202.27,202.39,201.42,201.90,584436
2020/02/28,09:42:00,201.90,202.08,201.65,201.89,367213
2020/02/28,09:43:00,201.93,202.73,201.80,202.30,630981
2020/02/28,09:44:00,202.30,202.56,201.76,202.03,421091
2020/02/28,09:45:00,202.03,202.14,200.85,200.86,481995
2020/02/28,09:46:00,200.86,200.89,200.10,200.32,763689
2020/02/28,09:47:00,200.30,201.55,200.07,201.41,693616
2020/02/28,09:48:00,201.37,201.50,200.60,201.45,472946
2020/02/28,09:49:00,201.45,201.81,201.00,201.15,620783
2020/02/28,09:50:00,201.15,201.69,200.75,200.77,593553
2020/02/28,09:51:00,200.74,201.31,200.31,200.42,578289
2020/02/28,09:52:00,200.42,201.05,200.42,200.96,696511
2020/02/28,09:53:00,200.97,201.02,200.52,200.52,369510
2020/02/28,09:54:00,200.52,200.54,199.89,200.22,470255
2020/02/28,09:55:00,200.22,200.41,199.73,200.09,909519
2020/02/28,09:56:00,200.07,200.08,199.25,199.68,575768
2020/02/28,09:57:00,199.31,199.91,199.25,199.44,651463
2020/02/28,09:58:00,199.47,200.06,199.23,199.28,667812
2020/02/28,09:59:00,198.96,199.53,198.80,199.27,572326
2020/02/28,10:00:00,199.70,199.94,199.40,199.79,630792
2020/02/28,10:01:00,199.54,199.62,199.17,199.53,694254
2020/02/28,10:02:00,199.52,199.59,199.03,199.30,497603
2020/02/28,10:03:00,199.30,199.30,198.63,198.87,782842
2020/02/28,10:04:00,198.72,199.08,198.44,198.80,623337
2020/02/28,10:05:00,198.80,199.00,198.39,198.49,538485
2020/02/28,10:06:00,198.49,199.78,198.48,199.67,1554760
2020/02/28,10:07:00,199.86,200.09,199.31,199.38,800616
2020/02/28,10:08:00,199.40,199.69,199.06,199.59,521933
2020/02/28,10:09:00,199.59,199.69,198.99,199.22,805240
2020/02/28,10:10:00,199.24,199.87,199.23,199.76,544348
2020/02/28,10:11:00,199.75,200.04,199.42,199.58,616930
2020/02/28,10:12:00,199.59,199.64,199.20,199.30,458934
2020/02/28,10:13:00,199.31,199.38,199.00,199.32,439479
2020/02/28,10:14:00,199.32,199.64,199.10,199.43,422593
2020/02/28,10:15:00,199.43,199.56,199.00,199.53,548812
2020/02/28,10:16:00,199.54,200.61,199.25,200.51,647833
2020/02/28,10:17:00,200.47,201.01,200.23,200.76,506143
2020/02/28,10:18:00,200.74,201.38,200.56,201.16,426895
2020/02/28,10:19:00,201.18,201.28,200.79,201.21,496850
2020/02/28,10:20:00,201.25,201.35,200.57,200.89,428968
2020/02/28,10:21:00,200.89,201.16,200.79,201.14,407924
2020/02/28,10:22:00,201.16,201.25,200.90,201.02,388060
2020/02/28,10:23:00,201.02,201.02,200.11,200.51,524712
2020/02/28,10:24:00,200.51,200.80,200.25,200.63,407363
2020/02/28,10:25:00,200.61,200.83,200.37,200.55,343214
2020/02/28,10:26:00,200.55,201.24,200.50,201.00,423831
2020/02/28,10:27:00,201.01,201.38,200.50,200.53,376792
2020/02/28,10:28:00,200.53,200.93,200.13,200.28,398916
2020/02/28,10:29:00,200.24,200.89,200.08,200.58,379084
2020/02/28,10:30:00,200.58,200.58,199.33,199.33,325162
2020/02/28,10:31:00,199.34,200.12,199.24,199.74,503666
2020/02/28,10:32:00,199.86,199.97,199.48,199.48,295798
2020/02/28,10:33:00,199.50,200.00,199.31,199.96,440181
2020/02/28,10:34:00,199.96,200.60,199.71,200.30,331331
2020/02/28,10:35:00,200.28,200.66,200.05,200.55,398620
2020/02/28,10:36:00,200.55,201.06,200.29,200.38,393370
2020/02/28,10:37:00,200.39,200.45,200.00,200.45,239361
2020/02/28,10:38:00,200.43,200.88,200.17,200.72,299513
2020/02/28,10:39:00,200.74,200.77,200.04,200.04,189754
2020/02/28,10:40:00,200.05,200.27,199.65,200.04,208470
2020/02/28,10:41:00,200.04,200.43,199.99,199.99,233901
2020/02/28,10:42:00,200.01,200.31,199.81,199.88,352682
2020/02/28,10:43:00,199.87,200.16,199.81,199.83,208900
2020/02/28,10:44:00,199.83,199.97,199.56,199.88,242389
2020/02/28,10:45:00,199.89,200.19,199.65,199.83,251507
2020/02/28,10:46:00,199.83,200.23,199.78,200.04,489185
2020/02/28,10:47:00,200.03,200.12,199.80,200.12,212420
2020/02/28,10:48:00,200.13,200.76,199.92,200.60,350737
2020/02/28,10:49:00,200.48,200.78,199.88,200.00,480843
2020/02/28,10:50:00,200.00,200.29,199.93,200.10,324719
2020/02/28,10:51:00,200.11,200.53,199.99,200.35,204959
2020/02/28,10:52:00,200.37,200.90,200.29,200.89,277488
2020/02/28,10:53:00,200.89,201.27,200.85,201.21,382971
2020/02/28,10:54:00,201.21,201.72,201.00,201.68,304640
2020/02/28,10:55:00,201.69,202.10,201.59,202.04,403046
2020/02/28,10:56:00,202.02,202.10,201.39,201.45,428042
2020/02/28,10:57:00,201.46,201.88,201.24,201.24,639654
2020/02/28,10:58:00,201.24,201.93,201.24,201.75,436842
2020/02/28,10:59:00,201.74,201.80,201.35,201.74,226899
2020/02/28,11:00:00,201.74,202.26,201.72,202.07,319155
2020/02/28,11:01:00,202.09,202.36,201.79,201.87,359625
2020/02/28,11:02:00,201.90,202.11,201.27,201.30,466229
2020/02/28,11:03:00,201.17,201.40,200.82,201.03,456809
2020/02/28,11:04:00,201.03,201.57,200.96,201.09,305595
2020/02/28,11:05:00,201.09,201.52,201.01,201.15,288133
2020/02/28,11:06:00,201.18,201.20,200.56,200.73,303879
2020/02/28,11:07:00,200.72,200.90,200.32,200.36,229752
2020/02/28,11:08:00,200.35,200.66,200.26,200.45,208794
2020/02/28,11:09:00,200.45,200.54,200.13,200.25,128920
2020/02/28,11:10:00,200.24,200.34,200.01,200.33,112825
2020/02/28,11:11:00,200.34,200.83,200.27,200.80,373460
2020/02/28,11:12:00,200.79,200.95,200.61,200.85,148322
2020/02/28,11:13:00,200.85,201.52,200.84,201.00,232952
2020/02/28,11:14:00,201.00,201.21,200.53,200.89,202906
2020/02/28,11:15:00,200.87,201.34,200.58,201.30,233938
2020/02/28,11:16:00,201.28,201.74,201.08,201.71,268156
2020/02/28,11:17:00,201.71,201.95,201.51,201.92,601646
2020/02/28,11:18:00,201.92,202.01,201.58,201.82,386633
2020/02/28,11:19:00,201.81,202.09,201.62,202.08,168102
2020/02/28,11:20:00,202.08,202.53,201.91,202.47,281937
2020/02/28,11:21:00,202.47,202.78,202.32,202.63,297964
2020/02/28,11:22:00,202.63,202.93,202.56,202.93,261437
2020/02/28,11:23:00,202.93,202.96,202.21,202.30,211233
2020/02/28,11:24:00,202.30,202.64,202.06,202.58,265531
2020/02/28,11:25:00,202.58,202.96,202.56,202.84,247854
2020/02/28,11:26:00,202.84,202.91,202.38,202.38,242891
2020/02/28,11:27:00,202.40,202.68,202.07,202.65,227833
2020/02/28,11:28:00,202.66,202.76,202.47,202.71,197555
2020/02/28,11:29:00,202.71,202.87,202.67,202.82,193170
2020/02/28,11:30:00,202.82,203.37,202.82,203.36,518831
2020/02/28,11:31:00,203.36,203.44,203.06,203.29,393616
2020/02/28,11:32:00,203.30,203.71,203.25,203.68,261722
2020/02/28,11:33:00,203.68,204.12,203.66,203.84,704435
2020/02/28,11:34:00,203.84,203.93,203.53,203.58,282594
2020/02/28,11:35:00,203.56,204.01,203.56,203.74,675503
2020/02/28,11:36:00,203.75,203.97,203.51,203.58,279664
2020/02/28,11:37:00,203.58,204.00,203.54,203.96,300118
2020/02/28,11:38:00,203.96,204.55,203.93,204.50,779238
2020/02/28,11:39:00,204.49,204.71,204.19,204.71,596829
2020/02/28,11:40:00,204.71,205.12,204.68,205.00,654753
2020/02/28,11:41:00,205.00,205.22,204.81,205.19,414947
2020/02/28,11:42:00,205.19,205.78,205.11,205.77,699824
2020/02/28,11:43:00,205.77,206.28,205.48,206.23,330311
2020/02/28,11:44:00,206.23,207.17,206.20,207.05,676737
2020/02/28,11:45:00,207.03,207.14,206.32,206.33,633639
2020/02/28,11:46:00,206.33,206.35,205.52,205.71,562407
2020/02/28,11:47:00,205.71,205.72,205.06,205.08,326311
2020/02/28,11:48:00,205.06,205.20,204.52,204.66,578193
2020/02/28,11:49:00,204.66,204.75,204.03,204.50,342463
2020/02/28,11:50:00,204.50,204.89,204.35,204.52,353219
2020/02/28,11:51:00,204.53,205.04,204.41,204.73,280369
2020/02/28,11:52:00,204.73,204.73,203.88,203.90,270764
2020/02/28,11:53:00,203.91,203.96,203.33,203.38,387436
2020/02/28,11:54:00,203.37,203.59,203.14,203.19,456981
2020/02/28,11:55:00,203.19,203.63,203.19,203.33,253872
2020/02/28,11:56:00,203.33,203.94,203.20,203.43,314043
2020/02/28,11:57:00,203.43,203.58,202.59,202.90,442825
2020/02/28,11:58:00,202.88,203.65,202.84,203.44,609800
2020/02/28,11:59:00,203.47,203.79,203.38,203.52,237482
2020/02/28,12:00:00,203.52,203.84,203.20,203.67,323246
2020/02/28,12:01:00,203.67,203.76,203.23,203.30,194257
2020/02/28,12:02:00,203.31,203.33,202.82,203.03,228848
2020/02/28,12:03:00,203.03,203.05,202.44,202.51,459479
2020/02/28,12:04:00,202.52,203.08,202.27,202.80,703455
2020/02/28,12:05:00,202.79,203.27,202.77,202.90,205832
2020/02/28,12:06:00,202.90,203.55,202.87,203.32,344830
2020/02/28,12:07:00,203.32,203.74,203.14,203.49,278545
2020/02/28,12:08:00,203.49,203.64,203.27,203.53,151405
2020/02/28,12:09:00,203.50,203.52,202.95,202.95,137539
2020/02/28,12:10:00,202.95,203.37,202.86,203.21,173006
2020/02/28,12:11:00,203.20,203.46,203.07,203.34,185664
2020/02/28,12:12:00,203.38,203.66,203.26,203.45,166935
2020/02/28,12:13:00,203.47,203.53,203.10,203.22,228792
2020/02/28,12:14:00,203.22,203.38,203.15,203.33,142357
2020/02/28,12:15:00,203.33,203.33,202.96,203.08,133681
2020/02/28,12:16:00,203.08,203.13,202.44,202.83,328600
2020/02/28,12:17:00,202.81,202.81,202.34,202.45,263378
2020/02/28,12:18:00,202.45,202.76,202.40,202.59,146904
2020/02/28,12:19:00,202.58,202.79,202.47,202.62,157543
2020/02/28,12:20:00,202.61,203.15,202.56,203.08,171072
2020/02/28,12:21:00,203.08,203.77,203.05,203.32,332569
2020/02/28,12:22:00,203.32,203.60,203.22,203.57,167037
2020/02/28,12:23:00,203.59,203.64,203.21,203.47,271545
2020/02/28,12:24:00,203.47,203.56,203.33,203.45,100273
2020/02/28,12:25:00,203.45,203.56,203.04,203.04,106168
2020/02/28,12:26:00,203.05,203.24,202.67,203.23,298442
2020/02/28,12:27:00,203.23,203.59,203.23,203.46,140469
2020/02/28,12:28:00,203.46,203.70,203.45,203.61,113556
2020/02/28,12:29:00,203.61,204.16,203.53,204.00,223412
2020/02/28,12:30:00,204.00,204.38,203.89,204.32,225591
2020/02/28,12:31:00,204.32,204.93,204.31,204.76,347135
2020/02/28,12:32:00,204.76,204.86,204.22,204.49,295855
2020/02/28,12:33:00,204.51,205.02,204.30,204.93,228364
2020/02/28,12:34:00,204.96,205.14,204.67,204.72,169874
2020/02/28,12:35:00,204.72,204.98,204.43,204.93,248249
2020/02/28,12:36:00,204.93,204.97,204.39,204.56,225043
2020/02/28,12:37:00,204.56,204.88,204.28,204.44,204029
2020/02/28,12:38:00,204.42,205.19,204.26,205.11,212201
2020/02/28,12:39:00,205.16,205.52,204.74,204.94,317681
2020/02/28,12:40:00,204.94,205.13,204.55,204.61,123446
2020/02/28,12:41:00,204.62,204.92,204.50,204.92,364227
2020/02/28,12:42:00,204.90,205.27,204.72,205.16,204424
2020/02/28,12:43:00,205.16,205.33,204.87,205.01,252424
2020/02/28,12:44:00,205.01,205.16,204.55,204.65,267824
2020/02/28,12:45:00,204.65,204.80,204.30,204.48,232025
2020/02/28,12:46:00,204.48,204.56,203.61,203.62,446492
2020/02/28,12:47:00,203.62,204.15,203.56,203.95,791816
2020/02/28,12:48:00,203.95,204.18,203.84,203.88,107125
2020/02/28,12:49:00,203.89,204.07,203.52,203.75,172688
2020/02/28,12:50:00,203.75,203.94,203.33,203.77,168920
2020/02/28,12:51:00,203.80,203.94,203.63,203.78,117692
2020/02/28,12:52:00,203.80,204.30,203.69,204.28,167248
2020/02/28,12:53:00,204.29,204.65,204.26,204.36,168787
2020/02/28,12:54:00,204.35,204.72,204.20,204.25,159874
2020/02/28,12:55:00,204.25,204.63,204.14,204.62,511084
2020/02/28,12:56:00,204.62,204.81,204.30,204.80,140996
2020/02/28,12:57:00,204.80,205.10,204.63,204.91,215848
2020/02/28,12:58:00,204.91,205.24,204.78,204.84,478700
2020/02/28,12:59:00,204.85,205.41,204.84,205.17,296337
2020/02/28,13:00:00,205.17,205.31,204.97,205.30,186031
2020/02/28,13:01:00,205.30,205.64,205.04,205.59,335622
2020/02/28,13:02:00,205.58,205.80,205.57,205.72,317888
2020/02/28,13:03:00,205.72,205.75,205.00,205.11,228511
2020/02/28,13:04:00,205.10,205.30,204.90,205.04,150001
2020/02/28,13:05:00,205.04,205.27,204.69,204.70,69247
2020/02/28,13:06:00,204.71,205.18,204.71,205.05,151696
2020/02/28,13:07:00,205.05,205.37,204.90,205.34,213481
2020/02/28,13:08:00,205.31,205.54,205.18,205.48,191692
2020/02/28,13:09:00,205.52,205.73,205.37,205.70,142033
2020/02/28,13:10:00,205.69,205.87,205.39,205.51,144520
2020/02/28,13:11:00,205.51,205.54,205.02,205.08,288211
2020/02/28,13:12:00,205.08,205.22,204.94,205.14,149054
2020/02/28,13:13:00,205.14,205.17,204.91,204.99,106828
2020/02/28,13:14:00,204.99,205.10,204.40,204.43,174750
2020/02/28,13:15:00,204.43,204.49,204.11,204.14,215827
2020/02/28,13:16:00,204.15,204.57,203.88,204.30,189223
2020/02/28,13:17:00,204.32,204.52,204.32,204.45,137974
2020/02/28,13:18:00,204.42,204.75,204.30,204.73,118865
2020/02/28,13:19:00,204.73,205.12,204.70,205.11,171920
2020/02/28,13:20:00,205.10,205.28,204.62,204.66,196141
2020/02/28,13:21:00,204.66,204.83,204.50,204.71,90974
2020/02/28,13:22:00,204.74,204.85,204.30,204.35,118288
2020/02/28,13:23:00,204.41,204.46,204.09,204.14,164741
2020/02/28,13:24:00,204.15,204.46,204.06,204.12,341725
2020/02/28,13:25:00,204.12,204.39,203.97,204.19,102463
2020/02/28,13:26:00,204.18,204.49,204.18,204.48,67203
2020/02/28,13:27:00,204.49,204.56,204.31,204.39,97762
2020/02/28,13:28:00,204.39,204.60,204.20,204.44,412123
2020/02/28,13:29:00,204.44,204.70,204.29,204.33,129753
2020/02/28,13:30:00,204.35,204.36,203.72,203.72,180710
2020/02/28,13:31:00,203.72,203.72,202.97,203.03,409606
2020/02/28,13:32:00,203.02,203.36,202.84,203.26,237015
2020/02/28,13:33:00,203.26,203.26,202.95,203.00,92350
2020/02/28,13:34:00,203.00,203.00,202.60,202.71,198467
2020/02/28,13:35:00,202.71,202.99,202.41,202.44,154489
2020/02/28,13:36:00,202.44,202.64,202.19,202.45,449568
2020/02/28,13:37:00,202.45,202.67,202.17,202.22,285676
2020/02/28,13:38:00,202.21,202.53,202.05,202.48,243352
2020/02/28,13:39:00,202.48,202.54,202.12,202.48,218308
2020/02/28,13:40:00,202.48,202.82,202.33,202.35,229425
2020/02/28,13:41:00,202.35,202.36,201.50,201.53,790632
2020/02/28,13:42:00,201.53,201.79,201.24,201.44,315115
2020/02/28,13:43:00,201.41,201.85,201.37,201.81,463985
2020/02/28,13:44:00,201.81,202.08,201.61,201.61,256192
2020/02/28,13:45:00,201.62,201.73,201.33,201.39,146547
2020/02/28,13:46:00,201.37,201.38,200.86,201.16,434270
2020/02/28,13:47:00,201.16,201.51,200.96,201.22,303678
2020/02/28,13:48:00,201.22,201.23,200.85,200.86,216115
2020/02/28,13:49:00,200.88,201.43,200.87,201.43,454925
2020/02/28,13:50:00,201.43,201.98,201.31,201.83,276883
2020/02/28,13:51:00,201.81,201.92,201.27,201.37,254234
2020/02/28,13:52:00,201.37,201.82,201.23,201.67,237635
2020/02/28,13:53:00,201.67,201.78,201.34,201.39,192672
2020/02/28,13:54:00,201.39,201.57,201.04,201.28,253895
2020/02/28,13:55:00,201.28,201.49,201.05,201.39,620006
2020/02/28,13:56:00,201.39,201.42,201.13,201.16,150607
2020/02/28,13:57:00,201.16,201.35,201.09,201.20,127575
2020/02/28,13:58:00,201.20,201.50,201.20,201.26,188574
2020/02/28,13:59:00,201.26,201.90,201.17,201.75,189868
2020/02/28,14:00:00,201.75,201.94,201.62,201.84,129565
2020/02/28,14:01:00,201.83,201.91,201.17,201.23,203045
2020/02/28,14:02:00,201.23,201.36,200.99,201.20,201715
2020/02/28,14:03:00,201.20,201.47,200.99,201.46,137683
2020/02/28,14:04:00,201.46,201.46,200.76,200.89,210742
2020/02/28,14:05:00,200.87,200.96,200.54,200.56,249975
2020/02/28,14:06:00,200.56,200.71,200.49,200.59,196507
2020/02/28,14:07:00,200.60,200.93,200.59,200.80,202627
2020/02/28,14:08:00,200.80,200.80,200.50,200.53,203153
2020/02/28,14:09:00,200.54,200.71,200.39,200.59,117027
2020/02/28,14:10:00,200.59,200.68,200.36,200.68,200036
2020/02/28,14:11:00,200.69,201.10,200.62,201.08,210168
2020/02/28,14:12:00,201.09,201.47,201.08,201.29,210391
2020/02/28,14:13:00,201.29,201.32,201.01,201.13,136513
2020/02/28,14:14:00,201.13,201.56,201.00,201.38,153620
2020/02/28,14:15:00,201.40,201.70,201.31,201.37,116249
2020/02/28,14:16:00,201.37,201.51,201.20,201.21,80400
2020/02/28,14:17:00,201.21,201.43,201.10,201.39,137349
2020/02/28,14:18:00,201.37,201.46,201.10,201.35,217671
2020/02/28,14:19:00,201.36,201.76,201.03,201.64,239896
2020/02/28,14:20:00,201.64,201.94,201.46,201.76,203969
2020/02/28,14:21:00,201.77,201.77,201.33,201.52,166840
2020/02/28,14:22:00,201.52,202.54,201.52,202.51,282059
2020/02/28,14:23:00,202.51,202.80,202.30,202.76,251710
2020/02/28,14:24:00,202.77,202.78,202.43,202.43,202642
2020/02/28,14:25:00,202.43,202.51,201.86,201.96,161841
2020/02/28,14:26:00,201.98,202.16,201.74,201.94,172641
2020/02/28,14:27:00,201.94,201.94,201.34,201.67,255836
2020/02/28,14:28:00,201.68,201.68,201.35,201.40,94185
2020/02/28,14:29:00,201.43,201.93,201.43,201.88,150009
2020/02/28,14:30:00,201.88,202.24,201.83,202.07,149785
2020/02/28,14:31:00,202.07,202.97,201.63,202.87,674938
2020/02/28,14:34:00,203.33,203.52,203.33,203.45,1990780
2020/02/28,14:35:00,203.20,203.56,203.09,203.13,419784
2020/02/28,14:36:00,203.17,203.19,202.42,202.69,268678
2020/02/28,14:37:00,202.71,202.74,202.25,202.57,226103
2020/02/28,14:38:00,202.57,203.19,202.53,202.94,230297
2020/02/28,14:39:00,202.94,203.32,202.93,203.03,156323
2020/02/28,14:40:00,203.03,203.25,202.54,202.60,148008
2020/02/28,14:41:00,202.60,203.23,202.50,203.00,156472
2020/02/28,14:42:00,203.01,203.69,202.96,203.59,188412
2020/02/28,14:43:00,203.59,203.85,203.44,203.70,255478
2020/02/28,14:44:00,203.71,204.38,203.71,204.32,483799
2020/02/28,14:45:00,204.33,204.90,204.25,204.72,463325
2020/02/28,14:46:00,204.71,205.03,204.19,204.54,346953
2020/02/28,14:47:00,204.57,204.65,203.87,204.32,387773
2020/02/28,14:48:00,204.32,204.42,203.89,203.89,185534
2020/02/28,14:49:00,203.88,204.07,203.56,203.92,196297
2020/02/28,14:50:00,203.92,204.60,203.92,204.24,193553
2020/02/28,14:51:00,204.24,204.84,204.24,204.64,247117
2020/02/28,14:52:00,204.63,204.63,203.84,204.02,260399
2020/02/28,14:53:00,204.02,204.10,203.56,203.94,261032
2020/02/28,14:54:00,203.94,204.22,203.87,203.93,194299
2020/02/28,14:55:00,203.93,204.15,203.70,203.84,260211
2020/02/28,14:56:00,203.85,203.88,203.09,203.10,288681
2020/02/28,14:57:00,203.10,203.18,202.64,203.07,256838
2020/02/28,14:58:00,203.06,203.22,202.75,202.93,231284
2020/02/28,14:59:00,202.93,203.20,202.85,202.91,199994
2020/02/28,15:00:00,202.91,203.10,202.65,203.01,398594
2020/02/28,15:01:00,203.00,203.38,202.80,202.90,196374
2020/02/28,15:02:00,202.89,202.90,202.48,202.51,162359
2020/02/28,15:03:00,202.48,202.81,202.26,202.27,348019
2020/02/28,15:04:00,202.27,202.53,202.07,202.15,154243
2020/02/28,15:05:00,202.15,202.21,201.87,201.89,153641
2020/02/28,15:06:00,201.89,201.96,201.41,201.64,223561
2020/02/28,15:07:00,201.63,202.60,201.54,202.43,237500
2020/02/28,15:08:00,202.42,202.51,201.93,202.10,343168
2020/02/28,15:09:00,202.11,202.50,202.01,202.07,121773
2020/02/28,15:10:00,202.06,202.20,201.85,201.88,106842
2020/02/28,15:11:00,201.88,201.90,201.60,201.74,202740
2020/02/28,15:12:00,201.74,202.23,201.74,202.18,133516
2020/02/28,15:13:00,202.18,202.46,201.95,202.38,160141
2020/02/28,15:14:00,202.37,202.42,202.13,202.39,147431
2020/02/28,15:15:00,202.39,202.68,202.18,202.47,357158
2020/02/28,15:16:00,202.52,203.08,202.30,203.06,219257
2020/02/28,15:17:00,203.05,203.95,203.05,203.80,399059
2020/02/28,15:18:00,203.69,203.74,203.36,203.52,248917
2020/02/28,15:19:00,203.51,203.84,203.49,203.68,187904
2020/02/28,15:20:00,203.68,203.75,203.40,203.48,181314
2020/02/28,15:21:00,203.49,203.69,203.16,203.22,246730
2020/02/28,15:22:00,203.20,203.57,202.96,203.09,248617
2020/02/28,15:23:00,203.08,203.08,202.41,202.51,332548
2020/02/28,15:24:00,202.51,202.76,202.39,202.73,296154
2020/02/28,15:25:00,202.61,202.70,202.30,202.50,471738
2020/02/28,15:26:00,202.50,202.93,202.24,202.26,185256
2020/02/28,15:27:00,202.28,202.32,201.89,202.02,200720
2020/02/28,15:28:00,202.03,202.15,201.73,201.98,157521
2020/02/28,15:29:00,201.98,202.09,201.75,201.92,148636
2020/02/28,15:30:00,201.95,201.98,201.34,201.34,183194
2020/02/28,15:31:00,201.33,201.91,201.28,201.91,237568
2020/02/28,15:32:00,201.91,202.74,201.75,202.74,687346
2020/02/28,15:33:00,202.47,202.59,202.16,202.49,282851
2020/02/28,15:34:00,202.49,202.50,202.09,202.11,159961
2020/02/28,15:35:00,202.11,202.26,201.78,201.99,275372
2020/02/28,15:36:00,202.08,202.09,201.70,201.77,295513
2020/02/28,15:37:00,201.77,202.04,201.60,201.94,208295
2020/02/28,15:38:00,201.96,202.21,201.84,202.19,270335
2020/02/28,15:39:00,202.20,202.30,201.96,202.14,228519
2020/02/28,15:40:00,202.14,202.37,202.02,202.23,238838
2020/02/28,15:41:00,202.24,202.44,201.81,202.00,192351
2020/02/28,15:42:00,202.00,202.04,201.66,201.71,167650
2020/02/28,15:43:00,201.71,201.79,201.23,201.23,298995
2020/02/28,15:44:00,201.23,201.38,201.10,201.11,291288
2020/02/28,15:45:00,201.11,201.18,200.93,200.99,217541
2020/02/28,15:46:00,200.99,201.91,200.97,201.91,282482
2020/02/28,15:47:00,202.25,205.80,201.80,205.80,709835
2020/03/02,09:31:00,208.88,209.54,208.62,209.23,873273
2020/03/02,09:32:00,209.25,209.30,208.32,209.13,632113
2020/03/02,09:33:00,209.13,209.67,208.65,208.73,756115
2020/03/02,09:34:00,208.73,209.32,208.49,208.55,749252
2020/03/02,09:35:00,208.55,208.68,207.95,208.12,882718
2020/03/02,09:36:00,208.11,208.16,207.72,207.75,579358
2020/03/02,09:37:00,207.75,208.14,207.07,207.41,671954
2020/03/02,09:38:00,207.41,207.52,206.94,207.17,943466
2020/03/02,09:39:00,207.18,207.75,207.08,207.75,480820
2020/03/02,09:40:00,207.73,207.86,207.12,207.12,295437
2020/03/02,09:41:00,207.13,207.72,207.09,207.41,443450
2020/03/02,09:42:00,207.41,208.12,207.28,207.87,676320
2020/03/02,09:43:00,207.87,208.31,207.38,207.62,447306
2020/03/02,09:44:00,207.62,208.48,207.50,208.41,439047
2020/03/02,09:45:00,208.43,208.43,207.96,208.16,378482
2020/03/02,09:46:00,208.14,209.25,208.14,208.96,513201
2020/03/02,09:47:00,208.95,209.03,208.53,208.69,367106
2020/03/02,09:48:00,208.69,208.84,208.33,208.53,249225
2020/03/02,09:49:00,208.53,208.77,208.28,208.49,304639
2020/03/02,09:50:00,208.49,208.95,208.44,208.50,212705
2020/03/02,09:51:00,208.50,208.86,208.29,208.68,340064
2020/03/02,09:52:00,208.68,208.76,208.00,208.08,523605
2020/03/02,09:53:00,208.08,208.38,207.87,208.07,335148
2020/03/02,09:54:00,208.07,208.70,208.05,208.61,456472
2020/03/02,09:55:00,208.61,208.83,208.48,208.68,305667
2020/03/02,09:56:00,208.70,208.76,208.26,208.65,453988
2020/03/02,09:57:00,208.62,208.71,207.97,208.01,373274
2020/03/02,09:58:00,208.00,208.45,207.92,208.35,251492
2020/03/02,09:59:00,208.35,208.35,207.85,207.93,267938
2020/03/02,10:00:00,207.91,208.08,207.58,207.69,283101
2020/03/02,10:01:00,207.69,208.15,207.32,207.38,296396
2020/03/02,10:02:00,207.36,207.69,207.12,207.32,181035
2020/03/02,10:03:00,207.32,207.61,207.12,207.35,349765
2020/03/02,10:04:00,207.31,207.62,207.20,207.37,201565
2020/03/02,10:05:00,207.37,207.56,207.18,207.51,214736
2020/03/02,10:06:00,207.49,207.52,206.58,206.76,308365
2020/03/02,10:07:00,206.76,206.89,206.54,206.64,321905
2020/03/02,10:08:00,206.64,206.72,206.40,206.45,224507
2020/03/02,10:09:00,206.45,206.84,206.15,206.74,216985
2020/03/02,10:10:00,206.74,206.75,206.22,206.46,253945
2020/03/02,10:11:00,206.45,206.91,206.41,206.76,162694
2020/03/02,10:12:00,206.76,207.16,206.76,207.14,158843
2020/03/02,10:13:00,207.13,207.19,206.87,207.12,484423
2020/03/02,10:14:00,207.16,207.41,207.08,207.20,226867
2020/03/02,10:15:00,207.20,207.61,207.20,207.60,230821
2020/03/02,10:16:00,207.59,207.73,207.26,207.34,295784
2020/03/02,10:17:00,207.35,207.46,206.94,207.46,818437
2020/03/02,10:18:00,207.46,207.47,206.89,206.94,106824
2020/03/02,10:19:00,206.94,207.06,206.61,206.86,145729
2020/03/02,10:20:00,206.86,207.17,206.86,207.08,119007
2020/03/02,10:21:00,207.09,207.17,206.52,206.57,293675
2020/03/02,10:22:00,206.58,206.63,206.31,206.46,112796
2020/03/02,10:23:00,206.47,206.51,206.04,206.12,259099
2020/03/02,10:24:00,206.14,206.24,205.94,206.08,179113
2020/03/02,10:25:00,206.08,206.54,206.06,206.32,164285
2020/03/02,10:26:00,206.32,206.60,206.11,206.56,241151
2020/03/02,10:27:00,206.56,206.74,206.42,206.45,139063
2020/03/02,10:28:00,206.46,207.13,206.45,207.04,197630
2020/03/02,10:29:00,207.04,207.17,206.84,206.93,291971
2020/03/02,10:30:00,206.93,206.99,206.75,206.96,151655
2020/03/02,10:31:00,206.95,207.27,206.36,206.39,159306
2020/03/02,10:32:00,206.36,206.39,206.06,206.30,244414
2020/03/02,10:33:00,206.30,206.59,206.24,206.29,127813
2020/03/02,10:34:00,206.31,206.91,206.28,206.85,110078
2020/03/02,10:35:00,206.85,206.98,206.44,206.45,71046
2020/03/02,10:36:00,206.44,206.91,206.40,206.68,87380
2020/03/02,10:37:00,206.68,207.33,206.68,207.33,217971
2020/03/02,10:38:00,207.33,207.42,207.07,207.34,375080
2020/03/02,10:39:00,207.34,207.59,207.19,207.53,192305
2020/03/02,10:40:00,207.56,207.95,207.55,207.79,203490
2020/03/02,10:41:00,207.79,208.00,207.76,207.83,182719
2020/03/02,10:42:00,207.83,207.97,207.55,207.65,153189
2020/03/02,10:43:00,207.65,208.07,207.64,207.94,179509
2020/03/02,10:44:00,207.94,208.13,207.81,207.92,252597
2020/03/02,10:45:00,207.94,208.48,207.93,208.28,246830
2020/03/02,10:46:00,208.28,208.69,208.28,208.57,210034
2020/03/02,10:47:00,208.57,208.65,208.39,208.54,201176
2020/03/02,10:48:00,208.53,208.62,208.32,208.40,138027
2020/03/02,10:49:00,208.40,208.97,208.40,208.91,371180
2020/03/02,10:50:00,208.91,209.07,208.69,209.02,258105
2020/03/02,10:51:00,209.03,209.12,208.93,209.06,143240
2020/03/02,10:52:00,209.06,209.43,209.06,209.37,397442
2020/03/02,10:53:00,209.37,209.46,209.24,209.43,215625
2020/03/02,10:54:00,209.42,209.66,209.17,209.53,289584
2020/03/02,10:55:00,209.53,209.70,209.23,209.44,193492
2020/03/02,10:56:00,209.44,209.70,209.43,209.65,172258
2020/03/02,10:57:00,209.65,209.68,209.37,209.59,154774
2020/03/02,10:58:00,209.59,209.63,208.99,209.03,291472
2020/03/02,10:59:00,209.03,209.17,208.90,208.97,425596
2020/03/02,11:00:00,208.97,209.14,208.66,208.71,254647
2020/03/02,11:01:00,208.71,209.22,208.61,209.14,314970
2020/03/02,11:02:00,209.14,209.20,208.81,209.02,167460
2020/03/02,11:03:00,209.03,209.14,208.82,208.92,141688
2020/03/02,11:04:00,208.94,209.30,208.87,209.26,197972
2020/03/02,11:05:00,209.27,209.42,209.17,209.28,188720
2020/03/02,11:06:00,209.27,209.42,208.98,209.41,134362
2020/03/02,11:07:00,209.41,209.49,209.11,209.23,106590
2020/03/02,11:08:00,209.25,209.43,209.00,209.17,129336
2020/03/02,11:09:00,209.19,209.21,208.71,208.73,145135
2020/03/02,11:10:00,208.72,209.00,208.62,208.96,340141
2020/03/02,11:11:00,208.97,209.39,208.92,209.21,140960
2020/03/02,11:12:00,209.21,210.31,209.21,209.70,381856
2020/03/02,11:13:00,210.08,210.42,210.02,210.41,567905
2020/03/02,11:14:00,210.40,210.49,210.12,210.44,517785
2020/03/02,11:15:00,210.44,210.76,210.40,210.64,156035
2020/03/02,11:16:00,210.66,210.98,210.58,210.93,369815
2020/03/02,11:17:00,210.93,211.05,210.72,210.80,509917
2020/03/02,11:18:00,210.80,210.93,210.40,210.43,340444
2020/03/02,11:19:00,210.43,210.66,210.40,210.44,214985
2020/03/02,11:20:00,210.44,210.58,210.19,210.33,237669
2020/03/02,11:21:00,210.33,210.88,210.33,210.87,261534
2020/03/02,11:22:00,210.87,210.93,210.55,210.76,153685
2020/03/02,11:23:00,210.76,211.08,210.67,211.05,130669
2020/03/02,11:24:00,211.05,211.21,210.99,211.17,216167
2020/03/02,11:25:00,211.17,211.29,210.87,211.00,223458
2020/03/02,11:26:00,211.00,211.27,210.93,211.20,180204
2020/03/02,11:27:00,211.20,211.36,210.99,211.08,127745
2020/03/02,11:28:00,211.08,211.34,211.02,211.11,204904
2020/03/02,11:29:00,211.11,211.39,211.11,211.33,217510
2020/03/02,11:30:00,211.32,211.35,210.92,211.17,206881
2020/03/02,11:31:00,211.16,211.47,210.86,211.47,267356
2020/03/02,11:32:00,211.46,211.53,211.11,211.40,241898
2020/03/02,11:33:00,211.39,211.50,210.97,211.03,453115
2020/03/02,11:34:00,211.01,211.30,210.92,211.07,274146
2020/03/02,11:35:00,211.05,211.26,210.68,210.90,721306
2020/03/02,11:36:00,210.90,211.17,210.66,210.98,206634
2020/03/02,11:37:00,210.98,211.24,210.98,211.17,195877
2020/03/02,11:38:00,211.17,211.42,211.15,211.36,163321
2020/03/02,11:39:00,211.36,211.83,211.36,211.62,678419
2020/03/02,11:40:00,211.62,211.95,211.60,211.84,325176
2020/03/02,11:41:00,211.85,211.87,211.46,211.54,354794
2020/03/02,11:42:00,211.54,211.66,211.30,211.46,669114
2020/03/02,11:43:00,211.46,211.59,211.35,211.38,154426
2020/03/02,11:44:00,211.38,211.66,211.35,211.60,159510
2020/03/02,11:45:00,211.61,211.94,211.59,211.86,184479
2020/03/02,11:46:00,211.86,211.90,211.44,211.63,617994
2020/03/02,11:47:00,211.63,211.91,211.57,211.65,222398
2020/03/02,11:48:00,211.66,212.04,211.64,211.88,230023
2020/03/02,11:49:00,211.88,212.07,211.65,211.98,175151
2020/03/02,11:50:00,212.00,212.03,211.79,211.95,140687
2020/03/02,11:51:00,211.97,212.01,211.79,211.88,313189
2020/03/02,11:52:00,211.88,212.07,211.78,212.03,405159
2020/03/02,11:53:00,212.07,212.19,211.92,212.06,349204
2020/03/02,11:54:00,212.06,212.42,212.01,212.33,467914
2020/03/02,11:55:00,212.33,212.56,212.31,212.39,334003
2020/03/02,11:56:00,212.40,212.89,212.39,212.87,233978
2020/03/02,11:57:00,212.87,212.92,212.70,212.75,680947
2020/03/02,11:58:00,212.76,212.84,212.52,212.55,399608
2020/03/02,11:59:00,212.55,212.74,212.52,212.57,339538
2020/03/02,12:00:00,212.57,212.81,212.52,212.80,101802
2020/03/02,12:01:00,212.80,213.01,212.77,212.95,133735
2020/03/02,12:02:00,212.94,213.01,212.80,212.97,85716
2020/03/02,12:03:00,212.97,213.04,212.79,212.91,354470
2020/03/02,12:04:00,212.91,212.97,212.76,212.82,99644
2020/03/02,12:05:00,212.82,212.97,212.71,212.72,114320
2020/03/02,12:06:00,212.72,212.97,212.67,212.97,135223
2020/03/02,12:07:00,212.96,213.03,212.80,212.81,312285
2020/03/02,12:08:00,212.82,212.92,212.70,212.73,380132
2020/03/02,12:09:00,212.74,212.75,212.40,212.41,228741
2020/03/02,12:10:00,212.42,212.63,212.42,212.45,154019
2020/03/02,12:11:00,212.46,212.68,212.11,212.13,241461
2020/03/02,12:12:00,212.12,212.26,211.94,211.94,794848
2020/03/02,12:13:00,211.95,212.15,211.93,211.95,195088
2020/03/02,12:14:00,211.95,212.18,211.81,212.15,164398
2020/03/02,12:15:00,212.15,212.20,211.94,212.07,136329
2020/03/02,12:16:00,212.10,212.14,211.71,211.72,92586
2020/03/02,12:17:00,211.72,211.80,211.47,211.50,165429
2020/03/02,12:18:00,211.49,211.93,211.49,211.65,193181
2020/03/02,12:19:00,211.65,211.82,211.54,211.76,161748
2020/03/02,12:20:00,211.76,211.80,211.55,211.68,126968
2020/03/02,12:21:00,211.68,211.77,211.50,211.51,128551
2020/03/02,12:22:00,211.52,211.70,211.47,211.54,94806
2020/03/02,12:23:00,211.53,211.76,211.46,211.46,141103
2020/03/02,12:24:00,211.47,211.48,211.09,211.22,162066
2020/03/02,12:25:00,211.22,211.32,211.19,211.30,95949
2020/03/02,12:26:00,211.30,211.65,211.21,211.59,215290
2020/03/02,12:27:00,211.60,211.60,211.25,211.49,167510
2020/03/02,12:28:00,211.49,211.65,211.40,211.57,139720
2020/03/02,12:29:00,211.58,211.75,211.54,211.70,124157
2020/03/02,12:30:00,211.71,211.85,211.68,211.74,292292
2020/03/02,12:31:00,211.77,212.07,211.67,211.99,103248
2020/03/02,12:32:00,212.01,212.13,211.95,212.03,149974
2020/03/02,12:33:00,212.02,212.16,211.95,212.16,100924
2020/03/02,12:34:00,212.16,212.19,212.05,212.16,83711
2020/03/02,12:35:00,212.18,212.23,211.94,212.06,113799
2020/03/02,12:36:00,212.07,212.48,212.05,212.37,114294
2020/03/02,12:37:00,212.40,212.59,212.31,212.57,120018
2020/03/02,12:38:00,212.57,212.62,212.46,212.60,60939
2020/03/02,12:39:00,212.60,212.68,212.54,212.68,318262
2020/03/02,12:40:00,212.68,212.71,212.40,212.53,279036
2020/03/02,12:41:00,212.52,212.77,212.52,212.66,69311
2020/03/02,12:42:00,212.66,212.69,212.31,212.42,165530
2020/03/02,12:43:00,212.41,212.45,212.08,212.11,124524
2020/03/02,12:44:00,212.12,212.26,211.89,211.99,82778
2020/03/02,12:45:00,211.99,212.24,211.90,212.15,78059
2020/03/02,12:46:00,212.15,212.52,212.15,212.43,165612
2020/03/02,12:47:00,212.42,212.56,212.29,212.48,144515
2020/03/02,12:48:00,212.47,212.60,212.34,212.38,94104
2020/03/02,12:49:00,212.38,212.59,212.36,212.57,65806
2020/03/02,12:50:00,212.55,212.55,212.32,212.46,106560
2020/03/02,12:51:00,212.48,212.64,212.19,212.36,120634
2020/03/02,12:52:00,212.36,212.49,212.15,212.49,143160
2020/03/02,12:53:00,212.49,212.71,212.45,212.68,123730
2020/03/02,12:54:00,212.68,212.87,212.67,212.72,121255
2020/03/02,12:55:00,212.73,212.80,212.49,212.78,147891
2020/03/02,12:56:00,212.77,212.87,212.57,212.75,122575
2020/03/02,12:57:00,212.75,213.08,212.70,213.05,122600
2020/03/02,12:58:00,213.05,213.07,212.71,212.86,120211
2020/03/02,12:59:00,212.83,212.86,212.55,212.73,90436
2020/03/02,13:00:00,212.77,212.98,212.77,212.85,72833
2020/03/02,13:01:00,212.85,213.05,212.75,213.05,145950
2020/03/02,13:02:00,213.05,213.05,212.78,212.81,115669
2020/03/02,13:03:00,212.82,212.84,212.51,212.52,98972
2020/03/02,13:04:00,212.52,212.67,212.45,212.54,116333
2020/03/02,13:05:00,212.53,212.86,212.53,212.84,76455
2020/03/02,13:06:00,212.83,212.83,212.06,212.13,175507
2020/03/02,13:07:00,212.14,212.34,212.13,212.21,80848
2020/03/02,13:08:00,212.21,212.37,212.05,212.23,133173
2020/03/02,13:09:00,212.23,212.27,211.90,212.24,222219
2020/03/02,13:10:00,212.24,212.37,212.09,212.14,97990
2020/03/02,13:11:00,212.14,212.40,212.12,212.35,61814
2020/03/02,13:12:00,212.35,212.43,211.99,212.08,83178
2020/03/02,13:13:00,212.05,212.13,211.96,212.12,684056
2020/03/02,13:14:00,212.08,212.28,211.96,212.28,131880
2020/03/02,13:15:00,212.28,212.36,211.96,212.09,106661
2020/03/02,13:16:00,212.12,212.27,211.77,211.83,285558
2020/03/02,13:17:00,211.84,211.89,211.74,211.75,84828
2020/03/02,13:18:00,211.75,211.83,211.62,211.64,100021
2020/03/02,13:19:00,211.64,211.88,211.52,211.55,90888
2020/03/02,13:20:00,211.55,211.67,211.41,211.54,76149
2020/03/02,13:21:00,211.55,211.83,211.52,211.54,201037
2020/03/02,13:22:00,211.54,211.55,211.30,211.41,111997
2020/03/02,13:23:00,211.39,211.75,211.39,211.49,119975
2020/03/02,13:24:00,211.49,211.50,211.30,211.36,80148
2020/03/02,13:25:00,211.36,211.51,211.28,211.48,99106
2020/03/02,13:26:00,211.47,211.63,211.42,211.45,500921
2020/03/02,13:27:00,211.46,211.51,211.19,211.19,102049
2020/03/02,13:28:00,211.16,211.19,210.78,210.83,304720
2020/03/02,13:29:00,210.82,211.04,210.73,211.04,162569
2020/03/02,13:30:00,211.04,211.04,210.87,210.99,86507
2020/03/02,13:31:00,211.01,211.21,210.80,210.93,193902
2020/03/02,13:32:00,210.93,210.93,210.55,210.59,164452
2020/03/02,13:33:00,210.56,210.93,210.55,210.93,177070
2020/03/02,13:34:00,210.93,210.93,210.64,210.86,111288
2020/03/02,13:35:00,210.86,211.05,210.78,211.01,223755
2020/03/02,13:36:00,211.01,211.30,210.85,211.28,199036
2020/03/02,13:37:00,211.28,211.40,211.16,211.29,388971
2020/03/02,13:38:00,211.29,211.62,211.24,211.49,182205
2020/03/02,13:39:00,211.50,211.76,211.44,211.73,175412
2020/03/02,13:40:00,211.73,211.80,211.57,211.75,181187
2020/03/02,13:41:00,211.74,211.79,211.59,211.73,91268
2020/03/02,13:42:00,211.73,211.88,211.71,211.83,85547
2020/03/02,13:43:00,211.83,211.84,211.44,211.53,196158
2020/03/02,13:44:00,211.54,211.86,211.48,211.69,439858
2020/03/02,13:45:00,211.70,211.86,211.68,211.82,76081
2020/03/02,13:46:00,211.82,212.00,211.82,211.96,108877
2020/03/02,13:47:00,211.96,211.96,211.70,211.82,101354
2020/03/02,13:48:00,211.83,211.84,211.31,211.37,124774
2020/03/02,13:49:00,211.38,211.46,211.05,211.25,171326
2020/03/02,13:50:00,211.24,211.39,211.21,211.23,137475
2020/03/02,13:51:00,211.20,211.53,211.09,211.49,132676
2020/03/02,13:52:00,211.49,211.62,211.29,211.32,100157
2020/03/02,13:53:00,211.32,211.32,210.90,210.98,130559
2020/03/02,13:54:00,210.98,211.06,210.73,210.80,116070
2020/03/02,13:55:00,210.80,211.10,210.78,210.82,89656
2020/03/02,13:56:00,210.83,211.21,210.83,211.09,339923
2020/03/02,13:57:00,211.09,211.26,210.92,211.23,83279
2020/03/02,13:58:00,211.23,211.48,211.18,211.39,144084
2020/03/02,13:59:00,211.40,211.63,211.36,211.52,100745
2020/03/02,14:00:00,211.52,211.77,211.52,211.67,79510
2020/03/02,14:01:00,211.66,211.91,211.61,211.85,131157
2020/03/02,14:02:00,211.83,212.03,211.60,212.03,111259
2020/03/02,14:03:00,212.03,212.04,211.76,211.76,128253
2020/03/02,14:04:00,211.79,211.90,211.64,211.68,139114
2020/03/02,14:05:00,211.68,211.89,211.54,211.89,111460
2020/03/02,14:06:00,211.89,211.90,211.52,211.63,114736
2020/03/02,14:07:00,211.63,211.80,211.41,211.50,94109
2020/03/02,14:08:00,211.50,211.76,211.44,211.62,67270
2020/03/02,14:09:00,211.62,211.88,211.46,211.87,79110
2020/03/02,14:10:00,211.87,212.29,211.87,212.25,132009
2020/03/02,14:11:00,212.23,212.26,212.07,212.13,145586
2020/03/02,14:12:00,212.14,212.16,212.00,212.13,162869
2020/03/02,14:13:00,212.13,212.19,211.95,212.06,85245
2020/03/02,14:14:00,212.11,212.31,212.06,212.27,70963
2020/03/02,14:15:00,212.27,212.33,212.09,212.32,86359
2020/03/02,14:16:00,212.33,212.33,211.97,212.00,86246
2020/03/02,14:17:00,212.02,212.09,211.79,211.79,71691
2020/03/02,14:18:00,211.79,211.92,211.71,211.72,97897
2020/03/02,14:19:00,211.71,212.01,211.71,212.00,66821
2020/03/02,14:20:00,212.00,212.06,211.68,211.74,86430
2020/03/02,14:21:00,211.75,211.95,211.72,211.95,79105
2020/03/02,14:22:00,211.95,211.95,211.53,211.71,190598
2020/03/02,14:23:00,211.71,211.81,211.61,211.74,68593
2020/03/02,14:24:00,211.74,211.87,211.55,211.56,74149
2020/03/02,14:25:00,211.56,211.76,211.34,211.35,202814
2020/03/02,14:26:00,211.34,211.47,211.28,211.37,145839
2020/03/02,14:27:00,211.37,211.37,211.09,211.23,202495
2020/03/02,14:28:00,211.23,211.62,211.19,211.59,160943
2020/03/02,14:29:00,211.59,211.76,211.35,211.41,297001
2020/03/02,14:30:00,211.40,211.40,211.00,211.03,240613
2020/03/02,14:31:00,211.03,211.31,210.99,211.17,124992
2020/03/02,14:32:00,211.16,211.18,210.93,210.96,61935
2020/03/02,14:33:00,210.96,211.09,210.82,210.98,112995
2020/03/02,14:34:00,210.95,211.18,210.90,211.14,116008
2020/03/02,14:35:00,211.12,211.13,210.76,210.80,338531
2020/03/02,14:36:00,210.80,210.86,210.62,210.77,142691
2020/03/02,14:37:00,210.76,210.79,210.54,210.56,126178
2020/03/02,14:38:00,210.56,210.63,210.33,210.53,136688
2020/03/02,14:39:00,210.53,210.53,210.13,210.19,599827
2020/03/02,14:40:00,210.19,210.24,209.91,209.96,291473
2020/03/02,14:41:00,209.95,209.96,209.47,209.68,241413
2020/03/02,14:42:00,209.67,209.91,209.36,209.72,279746
2020/03/02,14:43:00,209.71,209.82,209.45,209.49,214299
2020/03/02,14:44:00,209.50,209.58,209.12,209.29,200241
2020/03/02,14:45:00,209.29,209.70,209.28,209.65,225966
2020/03/02,14:46:00,209.65,209.65,209.33,209.35,177791
2020/03/02,14:47:00,209.35,209.83,209.29,209.77,287419
2020/03/02,14:48:00,209.78,210.12,209.70,210.07,258022
2020/03/02,14:49:00,210.07,210.31,210.04,210.29,302244
2020/03/02,14:50:00,210.29,210.40,210.17,210.30,183387
2020/03/02,14:51:00,210.30,210.35,210.06,210.10,183118
2020/03/02,14:52:00,210.09,210.22,209.89,210.22,206810
2020/03/02,14:53:00,210.22,210.69,210.22,210.53,196731
2020/03/02,14:54:00,210.53,210.81,210.49,210.67,187396
2020/03/02,14:55:00,210.67,210.87,210.55,210.86,167843
2020/03/02,14:56:00,210.86,210.97,210.69,210.73,161315
2020/03/02,14:57:00,210.73,210.75,210.38,210.43,118167
2020/03/02,14:58:00,210.41,210.63,210.25,210.27,722849
2020/03/02,14:59:00,210.26,210.33,210.10,210.20,361414
2020/03/02,15:00:00,210.20,210.20,209.82,210.03,240114
2020/03/02,15:01:00,210.04,210.61,209.93,210.39,218445
2020/03/02,15:02:00,210.41,210.70,210.38,210.62,141436
2020/03/02,15:03:00,210.63,210.91,210.43,210.81,189212
2020/03/02,15:04:00,210.84,210.92,210.68,210.80,548801
2020/03/02,15:05:00,210.81,210.99,210.73,210.92,182459
2020/03/02,15:06:00,210.92,211.26,210.80,211.13,176289
2020/03/02,15:07:00,211.13,211.43,211.04,211.29,210096
2020/03/02,15:08:00,211.29,211.36,211.17,211.28,133622
2020/03/02,15:09:00,211.28,211.40,211.15,211.31,110798
2020/03/02,15:10:00,211.33,211.53,211.22,211.23,230265
2020/03/02,15:11:00,211.22,211.37,211.03,211.19,530598
2020/03/02,15:12:00,211.19,211.25,210.84,211.07,394032
2020/03/02,15:13:00,211.07,211.39,210.89,211.32,104135
2020/03/02,15:14:00,211.31,211.52,211.26,211.44,201914
2020/03/02,15:15:00,211.43,211.47,211.23,211.37,138389
2020/03/02,15:16:00,211.36,211.36,210.95,210.95,156822
2020/03/02,15:17:00,210.95,211.49,210.94,211.43,146281
2020/03/02,15:18:00,211.43,211.65,211.37,211.52,201811
2020/03/02,15:19:00,211.52,211.56,211.20,211.22,158987
2020/03/02,15:20:00,211.22,211.45,211.14,211.18,143477
2020/03/02,15:21:00,211.19,211.34,211.08,211.31,194612
2020/03/02,15:22:00,211.31,211.78,211.25,211.70,187423
2020/03/02,15:23:00,211.70,211.95,211.61,211.92,205706
2020/03/02,15:24:00,211.93,212.07,211.85,211.99,218185
2020/03/02,15:25:00,211.99,212.31,211.98,212.29,728053
2020/03/02,15:26:00,212.29,212.30,212.03,212.15,188707
2020/03/02,15:27:00,212.19,212.41,212.09,212.37,182665
2020/03/02,15:28:00,212.40,212.40,212.24,212.31,254294
2020/03/02,15:29:00,212.30,212.33,212.16,212.23,139617
2020/03/02,15:30:00,212.23,212.34,212.10,212.29,231694
2020/03/02,15:31:00,212.30,212.39,212.04,212.27,229466
2020/03/02,15:32:00,212.29,212.60,212.28,212.52,681807
2020/03/02,15:33:00,212.52,212.61,212.35,212.58,223397
2020/03/02,15:34:00,212.58,212.65,212.47,212.65,141854
2020/03/02,15:35:00,212.65,212.65,212.44,212.56,431635
2020/03/02,15:36:00,212.57,212.84,212.50,212.84,472122
2020/03/02,15:37:00,212.84,213.13,212.81,213.10,466061
2020/03/02,15:38:00,213.10,213.14,212.82,213.04,146416
2020/03/02,15:39:00,213.04,213.29,213.03,213.28,211621
2020/03/02,15:40:00,213.28,213.35,213.10,213.30,224155
2020/03/02,15:41:00,213.30,213.32,213.15,213.18,765253
2020/03/02,15:42:00,213.19,213.43,213.17,213.32,567373
2020/03/02,15:43:00,213.32,213.45,213.29,213.43,146183
2020/03/02,15:44:00,213.43,213.43,213.03,213.08,252393
2020/03/02,15:45:00,213.07,213.18,212.93,213.07,188782
2020/03/02,15:46:00,213.08,213.45,213.08,213.28,539233
2020/03/02,15:47:00,213.28,213.97,213.27,213.95,289220
2020/03/02,15:48:00,213.94,214.14,213.77,214.00,416508
2020/03/02,15:49:00,214.00,214.14,213.56,214.08,367549
2020/03/02,15:50:00,214.08,214.20,213.91,214.16,334923
2020/03/02,15:51:00,214.16,214.73,214.15,214.57,571452
2020/03/02,15:52:00,214.66,214.72,214.59,214.66,372908
2020/03/02,15:53:00,214.76,214.80,214.60,214.71,683351
2020/03/02,15:54:00,214.53,214.80,214.53,214.78,503442
2020/03/02,15:55:00,215.02,216.42,214.93,216.42,890312
2020/03/03,09:31:00,217.11,217.16,216.13,216.22,996579
2020/03/03,09:32:00,216.23,216.91,216.01,216.17,521908
2020/03/03,09:33:00,216.19,216.36,215.91,216.09,448147
2020/03/03,09:34:00,216.08,216.70,216.04,216.69,461963
2020/03/03,09:35:00,216.69,216.69,215.72,215.88,724756
2020/03/03,09:36:00,215.86,215.92,215.32,215.41,593317
2020/03/03,09:37:00,215.41,215.45,214.92,214.95,525808
2020/03/03,09:38:00,214.95,215.10,214.77,214.79,734339
2020/03/03,09:39:00,214.79,215.27,214.75,214.96,515388
2020/03/03,09:40:00,214.96,215.39,214.68,215.26,470801
2020/03/03,09:41:00,215.24,215.43,215.06,215.12,534147
2020/03/03,09:42:00,215.11,215.18,214.78,215.18,307526
2020/03/03,09:43:00,215.17,215.53,214.86,215.49,347213
2020/03/03,09:44:00,215.49,215.68,215.31,215.65,255673
2020/03/03,09:45:00,215.65,215.65,215.19,215.24,259264
2020/03/03,09:46:00,215.25,215.50,214.80,214.87,288411
2020/03/03,09:47:00,214.87,215.13,214.72,214.96,263593
2020/03/03,09:48:00,214.94,215.38,214.94,215.22,177912
2020/03/03,09:49:00,215.22,215.23,214.59,214.80,384930
2020/03/03,09:50:00,214.82,215.23,214.79,215.04,402401
2020/03/03,09:51:00,215.03,215.04,214.53,214.68,293706
2020/03/03,09:52:00,214.68,214.72,214.30,214.37,315211
2020/03/03,09:53:00,214.37,214.78,214.18,214.20,229100
2020/03/03,09:54:00,214.20,214.31,213.85,213.93,267954
2020/03/03,09:55:00,213.91,213.91,213.50,213.80,307094
2020/03/03,09:56:00,213.78,214.08,213.72,213.81,290584
2020/03/03,09:57:00,213.81,214.00,213.35,213.38,264194
2020/03/03,09:58:00,213.35,214.03,213.30,213.83,272040
2020/03/03,09:59:00,213.83,214.28,213.83,214.28,202794
2020/03/03,10:00:00,214.26,214.45,214.06,214.13,188054
2020/03/03,10:01:00,214.13,216.48,214.06,216.48,557182
2020/03/03,10:13:00,217.59,217.81,217.40,217.43,10827257
2020/03/03,10:14:00,217.56,217.80,216.77,216.78,775549
2020/03/03,10:15:00,216.64,217.09,216.01,216.23,754570
2020/03/03,10:16:00,216.23,216.24,215.06,215.24,585534
2020/03/03,10:17:00,215.34,216.61,215.33,216.51,752849
2020/03/03,10:18:00,216.51,216.56,215.94,216.01,495762
2020/03/03,10:19:00,215.98,216.71,215.52,216.47,512395
2020/03/03,10:20:00,216.47,216.70,215.99,216.16,435509
2020/03/03,10:21:00,216.17,217.01,216.13,216.89,359079
2020/03/03,10:22:00,216.89,217.01,216.33,216.93,339767
2020/03/03,10:23:00,217.00,217.65,216.70,217.49,310579
2020/03/03,10:24:00,217.49,217.79,217.33,217.61,338261
2020/03/03,10:25:00,217.62,218.10,217.10,218.05,822433
2020/03/03,10:26:00,218.05,218.07,217.40,217.47,813200
2020/03/03,10:27:00,217.47,218.20,217.47,218.11,180043
2020/03/03,10:28:00,218.11,218.33,217.74,217.87,276165
2020/03/03,10:29:00,217.87,218.24,217.67,217.78,302028
2020/03/03,10:30:00,217.78,217.84,216.93,217.09,369238
2020/03/03,10:31:00,217.08,217.96,216.92,217.85,348698
2020/03/03,10:32:00,217.87,217.91,217.30,217.42,173086
2020/03/03,10:33:00,217.39,217.43,216.66,216.69,261909
2020/03/03,10:34:00,216.69,217.57,216.67,217.13,321341
2020/03/03,10:35:00,217.13,217.42,216.75,216.83,203956
2020/03/03,10:36:00,216.83,217.25,216.74,217.18,252000
2020/03/03,10:37:00,217.17,217.37,216.82,217.22,171786
2020/03/03,10:38:00,217.23,217.75,216.93,217.69,292197
2020/03/03,10:39:00,217.69,217.83,217.32,217.51,346267
2020/03/03,10:40:00,217.51,217.55,217.14,217.20,251265
2020/03/03,10:41:00,217.21,217.69,217.03,217.58,536749
2020/03/03,10:42:00,217.58,218.06,217.53,218.03,474747
2020/03/03,10:43:00,218.03,218.07,217.75,217.86,497293
2020/03/03,10:44:00,217.86,218.22,217.86,218.03,289111
2020/03/03,10:45:00,218.04,218.21,217.64,218.19,540096
2020/03/03,10:46:00,218.18,218.37,218.06,218.12,559385
2020/03/03,10:47:00,218.11,218.28,217.89,218.00,268374
2020/03/03,10:48:00,217.99,218.14,217.25,217.34,450552
2020/03/03,10:49:00,217.35,217.58,217.14,217.27,370216
2020/03/03,10:50:00,217.28,217.30,216.72,216.99,405213
2020/03/03,10:51:00,216.98,217.37,216.97,217.28,212445
2020/03/03,10:52:00,217.27,217.32,216.49,216.65,242883
2020/03/03,10:53:00,216.65,217.08,216.52,216.96,243940
2020/03/03,10:54:00,216.96,217.02,216.64,216.90,164223
2020/03/03,10:55:00,216.88,217.12,216.69,216.95,410424
2020/03/03,10:56:00,216.92,217.40,216.74,217.33,203904
2020/03/03,10:57:00,217.30,217.65,217.10,217.59,173855
2020/03/03,10:58:00,217.56,217.87,217.42,217.44,166761
2020/03/03,10:59:00,217.44,217.83,217.38,217.76,292169
2020/03/03,11:00:00,217.76,218.00,217.61,217.84,194241
2020/03/03,11:01:00,217.83,217.99,217.52,217.99,196165
2020/03/03,11:02:00,217.99,217.99,217.59,217.71,162126
2020/03/03,11:03:00,217.71,217.90,217.26,217.27,188222
2020/03/03,11:04:00,217.26,217.37,216.95,217.12,221858
2020/03/03,11:05:00,217.14,217.24,216.69,216.92,221777
2020/03/03,11:06:00,216.95,216.96,216.26,216.33,355293
2020/03/03,11:07:00,216.33,216.35,215.91,216.21,287871
2020/03/03,11:08:00,216.22,216.48,215.90,215.92,251178
2020/03/03,11:09:00,215.95,216.20,215.72,215.89,262885
2020/03/03,11:10:00,215.87,216.05,215.68,215.83,159685
2020/03/03,11:11:00,215.82,215.86,215.50,215.59,201683
2020/03/03,11:12:00,215.59,215.62,215.18,215.35,193948
2020/03/03,11:13:00,215.35,215.35,214.59,214.67,491929
2020/03/03,11:14:00,214.67,215.00,214.43,214.66,505057
2020/03/03,11:15:00,214.66,214.92,214.31,214.43,426082
2020/03/03,11:16:00,214.43,215.54,214.43,215.53,559439
2020/03/03,11:17:00,215.53,215.53,215.11,215.20,260917
2020/03/03,11:18:00,215.20,215.52,214.95,214.95,245641
2020/03/03,11:19:00,214.97,214.99,214.56,214.79,241229
2020/03/03,11:20:00,214.80,215.00,214.36,214.49,273081
2020/03/03,11:21:00,214.49,214.71,214.03,214.13,284676
2020/03/03,11:22:00,214.13,214.52,214.00,214.10,318797
2020/03/03,11:23:00,214.10,214.95,214.03,214.61,400454
2020/03/03,11:24:00,214.61,214.61,213.52,213.55,363485
2020/03/03,11:25:00,213.52,213.64,213.00,213.12,499384
2020/03/03,11:26:00,213.12,213.41,212.60,212.64,475798
2020/03/03,11:27:00,212.65,213.06,212.32,213.05,567309
2020/03/03,11:28:00,213.06,213.27,212.51,213.17,576761
2020/03/03,11:29:00,213.17,213.64,212.75,213.63,362751
2020/03/03,11:30:00,213.63,213.63,212.59,212.69,320622
2020/03/03,11:31:00,212.67,213.01,212.50,212.65,669438
2020/03/03,11:32:00,212.66,213.50,212.66,213.02,317154
2020/03/03,11:33:00,213.02,213.39,212.89,213.22,324540
2020/03/03,11:34:00,213.22,213.50,212.90,213.50,166797
2020/03/03,11:35:00,213.50,213.83,213.08,213.83,414123
2020/03/03,11:36:00,213.83,214.28,213.58,213.64,335961
2020/03/03,11:37:00,213.64,213.76,213.26,213.66,264288
2020/03/03,11:38:00,213.64,214.07,213.44,213.94,285093
2020/03/03,11:39:00,213.94,214.27,213.88,214.13,181786
2020/03/03,11:40:00,214.13,214.55,213.95,214.54,191381
2020/03/03,11:41:00,214.53,214.85,214.20,214.76,242829
2020/03/03,11:42:00,214.79,214.84,214.28,214.28,169755
2020/03/03,11:43:00,214.29,214.50,214.15,214.17,109855
2020/03/03,11:44:00,214.17,214.22,213.90,214.00,217123
2020/03/03,11:45:00,214.00,214.50,213.89,214.48,198728
2020/03/03,11:46:00,214.48,214.65,213.94,213.98,124316
2020/03/03,11:47:00,213.99,214.42,213.90,214.13,111270
2020/03/03,11:48:00,214.12,214.28,213.60,214.00,161068
2020/03/03,11:49:00,213.96,214.10,213.62,213.63,133218
2020/03/03,11:50:00,213.67,213.92,213.62,213.72,96544
2020/03/03,11:51:00,213.72,214.33,213.64,214.08,108355
2020/03/03,11:52:00,214.08,214.30,213.85,214.25,128493
2020/03/03,11:53:00,214.25,214.71,214.13,214.42,123124
2020/03/03,11:54:00,214.43,214.88,214.37,214.85,137964
2020/03/03,11:55:00,214.85,215.25,214.78,214.95,349517
2020/03/03,11:56:00,214.95,214.98,214.68,214.89,142216
2020/03/03,11:57:00,214.89,215.22,214.85,215.11,152197
2020/03/03,11:58:00,215.11,215.36,215.00,215.35,363200
2020/03/03,11:59:00,215.36,215.60,215.23,215.51,167868
2020/03/03,12:00:00,215.51,215.61,215.33,215.46,357962
2020/03/03,12:01:00,215.46,215.46,215.04,215.38,305657
2020/03/03,12:02:00,215.38,215.38,214.94,215.01,180268
2020/03/03,12:03:00,215.00,215.27,214.90,215.16,146222
2020/03/03,12:04:00,215.16,215.33,215.04,215.21,169798
2020/03/03,12:05:00,215.21,215.57,215.00,215.56,156006
2020/03/03,12:06:00,215.55,215.82,215.51,215.74,133849
2020/03/03,12:07:00,215.72,215.87,215.44,215.48,108287
2020/03/03,12:08:00,215.50,215.73,215.34,215.67,83568
2020/03/03,12:09:00,215.67,215.96,215.65,215.92,67900
2020/03/03,12:10:00,215.92,216.18,215.75,216.03,177805
2020/03/03,12:11:00,216.03,216.10,215.80,215.86,155389
2020/03/03,12:12:00,215.86,216.03,215.63,215.77,163267
2020/03/03,12:13:00,215.79,216.01,215.54,215.56,100933
2020/03/03,12:14:00,215.56,215.70,215.25,215.27,141474
2020/03/03,12:15:00,215.27,215.35,214.85,214.85,141870
2020/03/03,12:16:00,214.91,215.00,214.60,214.86,242394
2020/03/03,12:17:00,214.85,214.99,214.70,214.70,140800
2020/03/03,12:18:00,214.70,214.87,214.66,214.70,90620
2020/03/03,12:19:00,214.69,215.00,214.48,214.81,136817
2020/03/03,12:20:00,214.79,214.95,214.65,214.72,135114
2020/03/03,12:21:00,214.75,214.77,214.50,214.58,206676
2020/03/03,12:22:00,214.57,214.90,214.47,214.61,103518
2020/03/03,12:23:00,214.61,214.99,214.61,214.84,104710
2020/03/03,12:24:00,214.84,214.94,214.59,214.90,74045
2020/03/03,12:25:00,214.89,214.99,214.57,214.95,279415
2020/03/03,12:26:00,214.96,215.13,214.65,214.76,369298
2020/03/03,12:27:00,214.76,214.79,214.11,214.19,106321
2020/03/03,12:28:00,214.17,214.34,214.00,214.13,118266
2020/03/03,12:29:00,214.13,214.14,213.81,213.99,217600
2020/03/03,12:30:00,213.99,214.22,213.95,214.08,437409
2020/03/03,12:31:00,214.08,214.25,213.87,213.87,259585
2020/03/03,12:32:00,213.87,214.16,213.87,213.95,282406
2020/03/03,12:33:00,213.96,213.99,213.60,213.90,225675
2020/03/03,12:34:00,213.90,214.16,213.75,214.08,250345
2020/03/03,12:35:00,214.08,214.13,213.85,213.85,160898
2020/03/03,12:36:00,213.85,213.97,213.75,213.90,105681
2020/03/03,12:37:00,213.90,214.09,213.77,213.90,184438
2020/03/03,12:38:00,213.91,214.28,213.91,214.07,161185
2020/03/03,12:39:00,214.07,214.24,213.94,213.97,244700
2020/03/03,12:40:00,213.99,214.49,213.98,214.43,99147
2020/03/03,12:41:00,214.43,214.69,214.28,214.65,126427
2020/03/03,12:42:00,214.67,214.69,214.34,214.50,99986
2020/03/03,12:43:00,214.50,214.51,214.17,214.23,68163
2020/03/03,12:44:00,214.23,214.44,214.17,214.26,85615
2020/03/03,12:45:00,214.23,214.26,213.95,214.10,91253
2020/03/03,12:46:00,214.10,214.72,214.06,214.72,127130
2020/03/03,12:47:00,214.72,214.84,214.54,214.79,178954
2020/03/03,12:48:00,214.79,214.93,214.61,214.88,131912
2020/03/03,12:49:00,214.88,215.06,214.85,214.86,128500
2020/03/03,12:50:00,214.87,215.05,214.63,214.71,194109
2020/03/03,12:51:00,214.73,214.76,214.38,214.52,96185
2020/03/03,12:52:00,214.52,214.64,214.29,214.33,65936
2020/03/03,12:53:00,214.33,214.36,214.07,214.19,236542
2020/03/03,12:54:00,214.19,214.34,214.09,214.19,93667
2020/03/03,12:55:00,214.15,214.15,213.78,213.85,125739
2020/03/03,12:56:00,213.85,214.02,213.72,213.78,123224
2020/03/03,12:57:00,213.78,213.78,213.36,213.41,202039
2020/03/03,12:58:00,213.41,213.76,213.41,213.64,110153
2020/03/03,12:59:00,213.64,213.95,213.64,213.90,103196
2020/03/03,13:00:00,213.92,214.02,213.78,213.78,118392
2020/03/03,13:01:00,213.78,213.78,213.25,213.27,101295
2020/03/03,13:02:00,213.27,213.40,213.16,213.34,127923
2020/03/03,13:03:00,213.33,213.50,213.22,213.29,90477
2020/03/03,13:04:00,213.29,213.51,213.03,213.09,190078
2020/03/03,13:05:00,213.09,213.19,212.93,213.18,98708
2020/03/03,13:06:00,213.17,213.21,212.79,213.00,255206
2020/03/03,13:07:00,212.98,213.37,212.97,213.15,135221
2020/03/03,13:08:00,213.15,213.29,212.87,212.98,152290
2020/03/03,13:09:00,212.98,213.24,212.80,212.92,129572
2020/03/03,13:10:00,212.91,213.26,212.87,212.94,121083
2020/03/03,13:11:00,212.94,213.28,212.85,212.87,101095
2020/03/03,13:12:00,212.87,213.01,212.62,212.93,133708
2020/03/03,13:13:00,212.92,212.99,212.66,212.70,190260
2020/03/03,13:14:00,212.70,212.70,212.34,212.39,139370
2020/03/03,13:15:00,212.39,212.45,212.16,212.35,210873
2020/03/03,13:16:00,212.35,212.85,212.31,212.68,146356
2020/03/03,13:17:00,212.67,212.74,212.45,212.51,140660
2020/03/03,13:18:00,212.52,212.77,212.39,212.43,198361
2020/03/03,13:19:00,212.43,212.60,212.30,212.44,247979
2020/03/03,13:20:00,212.44,212.54,211.81,211.96,328765
2020/03/03,13:21:00,211.96,212.50,211.96,212.26,128474
2020/03/03,13:22:00,212.26,212.26,211.64,211.70,244214
2020/03/03,13:23:00,211.70,212.03,211.60,211.77,172738
2020/03/03,13:24:00,211.77,211.84,211.55,211.61,113012
2020/03/03,13:25:00,211.61,211.66,211.31,211.64,229932
2020/03/03,13:26:00,211.64,211.77,211.40,211.41,88752
2020/03/03,13:27:00,211.45,211.45,210.89,210.98,270223
2020/03/03,13:28:00,210.96,210.98,210.71,210.78,291683
2020/03/03,13:29:00,210.78,211.22,210.78,211.19,681921
2020/03/03,13:30:00,211.19,211.68,211.06,211.63,327250
2020/03/03,13:31:00,211.64,211.64,211.16,211.36,227900
2020/03/03,13:32:00,211.36,211.60,211.18,211.33,158549
2020/03/03,13:33:00,211.33,211.38,211.04,211.08,114214
2020/03/03,13:34:00,211.08,211.85,210.99,211.79,270204
2020/03/03,13:35:00,211.79,212.13,211.57,211.99,305095
2020/03/03,13:36:00,212.00,212.16,211.74,212.06,163074
2020/03/03,13:37:00,212.08,212.08,211.67,211.76,130678
2020/03/03,13:38:00,211.76,211.80,211.40,211.63,134961
2020/03/03,13:39:00,211.63,211.98,211.57,211.82,161477
2020/03/03,13:40:00,211.82,212.04,211.76,211.92,152219
2020/03/03,13:41:00,211.92,211.95,211.50,211.58,155065
2020/03/03,13:42:00,211.59,211.64,211.06,211.18,160236
2020/03/03,13:43:00,211.17,211.32,210.90,210.92,188523
2020/03/03,13:44:00,210.92,211.08,210.48,210.48,222429
2020/03/03,13:45:00,210.49,210.60,210.24,210.26,251627
2020/03/03,13:46:00,210.26,210.51,210.23,210.47,239543
2020/03/03,13:47:00,210.47,210.82,210.43,210.60,178739
2020/03/03,13:48:00,210.60,210.64,210.20,210.23,152067
2020/03/03,13:49:00,210.23,210.53,210.03,210.13,368848
2020/03/03,13:50:00,210.13,210.35,209.94,210.05,248524
2020/03/03,13:51:00,210.05,210.55,210.05,210.54,197574
2020/03/03,13:52:00,210.56,210.63,210.35,210.42,190665
2020/03/03,13:53:00,210.42,210.48,209.87,209.95,180193
2020/03/03,13:54:00,209.97,210.35,209.91,209.99,226414
2020/03/03,13:55:00,209.99,210.25,209.90,210.15,230682
2020/03/03,13:56:00,210.15,210.17,209.79,209.84,144617
2020/03/03,13:57:00,209.84,209.90,209.65,209.69,255245
2020/03/03,13:58:00,209.68,210.15,209.58,209.90,297111
2020/03/03,13:59:00,209.92,210.27,209.86,209.94,228612
2020/03/03,14:00:00,209.94,209.94,209.45,209.55,227122
2020/03/03,14:01:00,209.56,210.10,209.38,209.52,278367
2020/03/03,14:02:00,209.50,209.97,209.47,209.85,229828
2020/03/03,14:03:00,209.85,209.85,209.41,209.54,207620
2020/03/03,14:04:00,209.54,209.62,209.12,209.15,222551
2020/03/03,14:05:00,209.13,209.22,208.76,208.88,381652
2020/03/03,14:06:00,208.89,208.96,208.59,208.66,267109
2020/03/03,14:07:00,208.66,208.71,207.94,208.03,437454
2020/03/03,14:08:00,208.14,208.51,207.97,208.32,307195
2020/03/03,14:09:00,208.34,208.63,208.21,208.26,309496
2020/03/03,14:10:00,208.27,208.28,207.62,207.71,436681
2020/03/03,14:11:00,207.71,208.06,207.64,207.99,358361
2020/03/03,14:12:00,207.99,208.99,207.91,208.86,615578
2020/03/03,14:13:00,208.86,209.05,208.19,208.23,334490
2020/03/03,14:14:00,208.28,209.05,208.24,209.00,410738
2020/03/03,14:15:00,208.99,209.36,208.71,209.31,382017
2020/03/03,14:16:00,209.31,209.41,208.83,209.15,221397
2020/03/03,14:17:00,209.14,209.18,208.45,208.50,298234
2020/03/03,14:18:00,208.50,208.69,208.26,208.26,220531
2020/03/03,14:19:00,208.25,208.43,208.04,208.11,331043
2020/03/03,14:20:00,208.11,208.45,207.94,208.02,226262
2020/03/03,14:21:00,208.02,208.11,207.73,207.94,280583
2020/03/03,14:22:00,207.94,208.87,207.94,208.42,369712
2020/03/03,14:23:00,208.42,209.03,208.26,208.94,223979
2020/03/03,14:24:00,208.94,208.98,208.10,208.10,479763
2020/03/03,14:25:00,208.10,208.31,207.85,208.10,652317
2020/03/03,14:26:00,208.10,208.75,207.94,208.44,188754
2020/03/03,14:27:00,208.42,208.79,208.40,208.67,834176
2020/03/03,14:28:00,208.67,209.36,208.38,209.24,303295
2020/03/03,14:29:00,209.24,209.72,209.05,209.39,498524
2020/03/03,14:30:00,209.40,209.80,209.36,209.59,249662
2020/03/03,14:31:00,209.57,209.74,209.27,209.47,336180
2020/03/03,14:32:00,209.50,210.00,209.35,209.85,265425
2020/03/03,14:33:00,209.85,210.26,209.85,210.12,290619
2020/03/03,14:34:00,210.10,210.17,209.67,209.86,280324
2020/03/03,14:35:00,209.90,210.07,209.65,209.98,167840
2020/03/03,14:36:00,209.99,209.99,209.08,209.46,354903
2020/03/03,14:37:00,209.46,209.80,209.31,209.79,159385
2020/03/03,14:38:00,209.80,210.10,209.74,209.84,391923
2020/03/03,14:39:00,209.85,210.03,209.32,209.33,175113
2020/03/03,14:40:00,209.33,209.62,208.81,208.91,277554
2020/03/03,14:41:00,208.91,208.91,208.53,208.56,208726
2020/03/03,14:42:00,208.56,208.85,208.52,208.62,201111
2020/03/03,14:43:00,208.63,208.80,208.37,208.45,187086
2020/03/03,14:44:00,208.45,209.00,208.32,208.87,208817
2020/03/03,14:45:00,208.88,208.89,208.41,208.42,161868
2020/03/03,14:46:00,208.46,208.96,208.35,208.90,203741
2020/03/03,14:47:00,208.88,209.70,208.88,209.58,658910
2020/03/03,14:48:00,209.57,209.87,209.23,209.85,154296
2020/03/03,14:49:00,209.85,209.91,209.39,209.58,146952
2020/03/03,14:50:00,209.58,210.17,209.53,210.08,317294
2020/03/03,14:51:00,210.08,210.09,209.59,209.75,213778
2020/03/03,14:52:00,209.72,209.93,209.25,209.26,169095
2020/03/03,14:53:00,209.26,209.99,209.26,209.78,232509
2020/03/03,14:54:00,209.78,210.11,209.63,209.98,451176
2020/03/03,14:55:00,209.99,210.54,209.79,210.50,382482
2020/03/03,14:56:00,210.50,210.58,210.29,210.45,290692
2020/03/03,14:57:00,210.45,210.55,209.97,210.36,198404
2020/03/03,14:58:00,210.36,210.41,209.97,210.20,165193
2020/03/03,14:59:00,210.20,210.36,209.91,209.91,240108
2020/03/03,15:00:00,209.90,210.26,209.86,210.24,222927
2020/03/03,15:01:00,210.24,210.52,209.82,210.45,250742
2020/03/03,15:02:00,210.44,210.80,210.35,210.57,813612
2020/03/03,15:03:00,210.57,210.68,210.36,210.62,253560
2020/03/03,15:04:00,210.62,211.15,210.48,211.05,318781
2020/03/03,15:05:00,211.05,211.35,210.98,211.32,261865
2020/03/03,15:06:00,211.31,211.35,210.85,211.01,304197
2020/03/03,15:07:00,210.99,211.10,210.72,210.80,289429
2020/03/03,15:08:00,210.80,210.82,210.44,210.52,361397
2020/03/03,15:09:00,210.52,210.60,210.17,210.35,161873
2020/03/03,15:10:00,210.35,210.71,210.19,210.43,177411
2020/03/03,15:11:00,210.45,210.68,210.33,210.52,199152
2020/03/03,15:12:00,210.50,211.45,210.46,211.35,311437
2020/03/03,15:13:00,211.35,211.72,211.17,211.57,554347
2020/03/03,15:14:00,211.57,211.80,211.31,211.80,400017
2020/03/03,15:15:00,211.80,212.00,211.56,211.68,331346
2020/03/03,15:16:00,211.69,211.72,211.40,211.54,203197
2020/03/03,15:17:00,211.56,211.64,211.19,211.22,172122
2020/03/03,15:18:00,211.23,211.88,211.16,211.84,242017
2020/03/03,15:19:00,211.84,212.17,211.78,212.15,280235
2020/03/03,15:20:00,212.15,212.33,211.89,211.98,344184
2020/03/03,15:21:00,211.98,212.12,211.41,211.45,225774
2020/03/03,15:22:00,211.45,211.54,211.24,211.43,148826
2020/03/03,15:23:00,211.41,211.51,211.02,211.13,138374
2020/03/03,15:24:00,211.15,211.31,210.38,210.45,411514
2020/03/03,15:25:00,210.45,210.71,210.30,210.34,288066
2020/03/03,15:26:00,210.34,210.89,210.30,210.76,411081
2020/03/03,15:27:00,210.74,211.27,210.74,211.26,262388
2020/03/03,15:28:00,211.25,212.13,211.15,212.03,836072
2020/03/03,15:29:00,212.03,212.34,211.90,212.26,312816
2020/03/03,15:30:00,212.28,212.32,211.78,212.24,328556
2020/03/03,15:31:00,212.25,212.25,211.59,211.61,395806
2020/03/03,15:32:00,211.60,211.62,211.07,211.10,208537
2020/03/03,15:33:00,211.10,211.22,210.53,210.90,353774
2020/03/03,15:34:00,210.90,210.91,210.45,210.54,343436
2020/03/03,15:35:00,210.54,210.99,210.36,210.91,361371
2020/03/03,15:36:00,210.91,211.18,210.77,210.81,238764
2020/03/03,15:37:00,210.80,210.85,210.54,210.63,183474
2020/03/03,15:38:00,210.64,210.65,209.98,210.05,340925
2020/03/03,15:39:00,210.06,210.10,209.56,209.80,401377
2020/03/03,15:40:00,209.77,209.92,209.20,209.38,506078
2020/03/03,15:41:00,209.48,209.83,209.16,209.76,392423
2020/03/03,15:42:00,209.74,210.85,209.74,210.38,353166
2020/03/03,15:43:00,210.46,211.07,210.25,210.79,543360
2020/03/03,15:44:00,210.79,210.86,210.35,210.86,226190
2020/03/03,15:45:00,210.86,211.13,210.74,210.95,230587
2020/03/03,15:46:00,210.95,211.16,210.21,211.16,294118
2020/03/03,15:47:00,211.35,211.64,211.08,211.45,366071
2020/03/03,15:48:00,211.43,211.46,210.61,211.03,248496
2020/03/03,15:49:00,211.02,211.73,211.00,211.19,391588
2020/03/03,15:50:00,211.19,211.24,210.31,210.31,295731
2020/03/03,15:51:00,210.31,210.33,209.35,209.39,469571
2020/03/03,15:52:00,209.43,209.71,209.32,209.51,336249
2020/03/03,15:53:00,209.19,209.48,208.93,209.48,648715
2020/03/04,09:31:00,213.32,213.85,213.16,213.80,361566
2020/03/04,09:32:00,213.79,214.09,213.64,213.80,414409
2020/03/04,09:33:00,213.80,214.10,213.76,213.97,472861
2020/03/04,09:34:00,213.98,214.25,213.88,214.09,503907
2020/03/04,09:35:00,214.10,214.16,213.47,213.59,461761
2020/03/04,09:36:00,213.59,213.79,212.77,212.80,561812
2020/03/04,09:37:00,212.80,212.93,212.60,212.72,432390
2020/03/04,09:38:00,212.72,212.79,212.08,212.25,309246
2020/03/04,09:39:00,212.27,212.63,211.92,212.08,393040
2020/03/04,09:40:00,212.08,212.54,212.07,212.29,342214
2020/03/04,09:41:00,212.27,212.76,212.25,212.74,339822
2020/03/04,09:42:00,212.73,212.83,212.27,212.38,486450
2020/03/04,09:43:00,212.38,212.72,212.31,212.67,189121
2020/03/04,09:44:00,212.65,212.87,212.40,212.51,185189
2020/03/04,09:45:00,212.51,212.76,212.26,212.72,173757
2020/03/04,09:46:00,212.74,212.89,212.30,212.67,231515
2020/03/04,09:47:00,212.63,212.67,212.23,212.49,298011
2020/03/04,09:48:00,212.49,212.91,212.47,212.80,223779
2020/03/04,09:49:00,212.80,212.88,212.38,212.61,127360
2020/03/04,09:50:00,212.60,212.66,212.08,212.17,214796
2020/03/04,09:51:00,212.17,212.42,211.99,212.34,244394
2020/03/04,09:52:00,212.34,212.65,212.20,212.53,221646
2020/03/04,09:53:00,212.51,212.51,212.03,212.16,233922
2020/03/04,09:54:00,212.13,212.37,211.82,211.95,241608
2020/03/04,09:55:00,211.95,212.01,211.55,211.55,308200
2020/03/04,09:56:00,211.54,211.95,211.54,211.82,247562
2020/03/04,09:57:00,211.82,212.03,211.42,211.54,223840
2020/03/04,09:58:00,211.54,211.84,211.40,211.65,226267
2020/03/04,09:59:00,211.64,211.64,211.37,211.50,192476
2020/03/04,10:00:00,211.49,212.12,211.45,212.11,244383
2020/03/04,10:01:00,212.12,212.51,211.74,212.49,379946
2020/03/04,10:02:00,212.49,212.63,212.29,212.41,279825
2020/03/04,10:03:00,212.45,212.73,212.33,212.63,306013
2020/03/04,10:04:00,212.61,212.61,211.98,212.08,230520
2020/03/04,10:05:00,212.08,212.31,212.00,212.25,208781
2020/03/04,10:06:00,212.25,212.33,211.79,211.83,293508
2020/03/04,10:07:00,211.79,212.11,211.74,211.91,169320
2020/03/04,10:08:00,211.89,212.52,211.87,212.46,258673
2020/03/04,10:09:00,212.44,212.89,212.36,212.83,257196
2020/03/04,10:10:00,212.83,212.83,212.49,212.67,226041
2020/03/04,10:11:00,212.65,212.73,212.43,212.45,99936
2020/03/04,10:12:00,212.45,213.04,212.38,213.03,249280
2020/03/04,10:13:00,213.03,213.24,212.89,213.23,255752
2020/03/04,10:14:00,213.23,213.44,213.08,213.26,188813
2020/03/04,10:15:00,213.27,213.45,213.27,213.38,227525
2020/03/04,10:16:00,213.36,213.45,213.07,213.43,223426
2020/03/04,10:17:00,213.45,213.73,213.44,213.72,131230
2020/03/04,10:18:00,213.72,214.03,213.64,213.94,263929
2020/03/04,10:19:00,213.94,214.02,213.82,214.02,230428
2020/03/04,10:20:00,214.03,214.19,213.98,214.19,240329
2020/03/04,10:21:00,214.19,214.20,213.91,213.95,259738
2020/03/04,10:22:00,213.95,214.02,213.72,213.93,416160
2020/03/04,10:23:00,213.93,214.27,213.85,214.22,221000
2020/03/04,10:24:00,214.24,214.53,214.23,214.43,323414
2020/03/04,10:25:00,214.44,214.57,214.31,214.37,173960
2020/03/04,10:26:00,214.37,214.48,214.24,214.46,164046
2020/03/04,10:27:00,214.44,214.63,214.13,214.19,312906
2020/03/04,10:28:00,214.18,214.28,214.07,214.13,289772
2020/03/04,10:29:00,214.13,214.40,213.99,214.25,266440
2020/03/04,10:30:00,214.26,214.38,214.16,214.24,300610
2020/03/04,10:31:00,214.24,214.34,213.83,213.87,260774
2020/03/04,10:32:00,213.85,213.96,213.73,213.73,241668
2020/03/04,10:33:00,213.72,213.99,213.64,213.95,148044
2020/03/04,10:34:00,213.96,213.96,213.55,213.69,140633
2020/03/04,10:35:00,213.67,213.84,213.60,213.60,116310
2020/03/04,10:36:00,213.62,213.90,213.61,213.81,156732
2020/03/04,10:37:00,213.81,214.05,213.71,213.86,127093
2020/03/04,10:38:00,213.87,213.89,213.44,213.55,140074
2020/03/04,10:39:00,213.54,213.59,213.24,213.32,263839
2020/03/04,10:40:00,213.32,213.50,213.14,213.42,236799
2020/03/04,10:41:00,213.42,213.56,213.18,213.30,392650
2020/03/04,10:42:00,213.29,213.56,213.21,213.38,216351
2020/03/04,10:43:00,213.38,213.46,212.92,213.08,324323
2020/03/04,10:44:00,213.08,213.25,212.93,213.22,141196
2020/03/04,10:45:00,213.22,213.71,213.22,213.69,207454
2020/03/04,10:46:00,213.68,213.76,213.49,213.63,123818
2020/03/04,10:47:00,213.63,213.70,213.48,213.53,65748
2020/03/04,10:48:00,213.53,213.53,213.17,213.17,111012
2020/03/04,10:49:00,213.18,213.24,213.02,213.13,104398
2020/03/04,10:50:00,213.12,213.50,213.05,213.46,108389
2020/03/04,10:51:00,213.48,213.64,213.32,213.49,82255
2020/03/04,10:52:00,213.50,213.62,213.27,213.55,65996
2020/03/04,10:53:00,213.55,213.64,213.46,213.57,60431
2020/03/04,10:54:00,213.59,213.63,213.28,213.29,101892
2020/03/04,10:55:00,213.29,213.32,212.82,212.87,158637
2020/03/04,10:56:00,212.86,212.94,212.62,212.71,125310
2020/03/04,10:57:00,212.71,212.77,212.41,212.43,212709
2020/03/04,10:58:00,212.43,212.79,212.42,212.77,128911
2020/03/04,10:59:00,212.76,213.02,212.73,212.88,420295
2020/03/04,11:00:00,212.89,212.93,212.55,212.71,343102
2020/03/04,11:01:00,212.71,213.10,212.71,212.97,180830
2020/03/04,11:02:00,212.97,213.26,212.97,213.25,86435
2020/03/04,11:03:00,213.23,213.29,212.83,213.03,139308
2020/03/04,11:04:00,213.03,213.17,212.65,212.68,484433
2020/03/04,11:05:00,212.67,212.81,212.60,212.64,54903
2020/03/04,11:06:00,212.65,213.01,212.53,212.96,81365
2020/03/04,11:07:00,212.96,213.19,212.73,212.76,75047
2020/03/04,11:08:00,212.76,212.84,212.43,212.47,106018
2020/03/04,11:09:00,212.47,212.56,212.23,212.31,109421
2020/03/04,11:10:00,212.31,212.65,212.24,212.65,73681
2020/03/04,11:11:00,212.64,212.81,212.46,212.67,119123
2020/03/04,11:12:00,212.67,212.92,212.67,212.92,72507
2020/03/04,11:13:00,212.92,213.11,212.89,213.05,96977
2020/03/04,11:14:00,213.03,213.25,213.01,213.19,543988
2020/03/04,11:15:00,213.20,213.26,213.10,213.20,101756
2020/03/04,11:16:00,213.22,213.35,213.08,213.10,135277
2020/03/04,11:17:00,213.10,213.14,212.79,212.83,139424
2020/03/04,11:18:00,212.83,213.10,212.79,213.00,98233
2020/03/04,11:19:00,213.00,213.41,212.99,213.29,146992
2020/03/04,11:20:00,213.29,213.38,213.06,213.35,108893
2020/03/04,11:21:00,213.37,213.49,212.94,213.00,120144
2020/03/04,11:22:00,213.01,213.02,212.72,212.74,532233
2020/03/04,11:23:00,212.74,212.87,212.66,212.82,91629
2020/03/04,11:24:00,212.82,213.10,212.74,213.00,204225
2020/03/04,11:25:00,213.00,213.41,212.99,213.36,165654
2020/03/04,11:26:00,213.36,213.50,213.27,213.28,272080
2020/03/04,11:27:00,213.28,213.40,213.21,213.21,62194
2020/03/04,11:28:00,213.20,213.42,213.15,213.36,105182
2020/03/04,11:29:00,213.36,213.67,213.36,213.62,176909
2020/03/04,11:30:00,213.63,213.82,213.52,213.82,228658
2020/03/04,11:31:00,213.82,213.94,213.74,213.87,130092
2020/03/04,11:32:00,213.87,213.89,213.60,213.65,65226
2020/03/04,11:33:00,213.65,213.71,213.53,213.60,90054
2020/03/04,11:34:00,213.59,213.59,213.25,213.34,106826
2020/03/04,11:35:00,213.34,213.75,213.34,213.68,68016
2020/03/04,11:36:00,213.68,213.79,213.46,213.57,108043
2020/03/04,11:37:00,213.58,213.58,213.04,213.15,168448
2020/03/04,11:38:00,213.17,213.22,212.80,212.88,143027
2020/03/04,11:39:00,212.87,213.12,212.74,212.92,120422
2020/03/04,11:40:00,212.92,213.09,212.74,212.85,67769
2020/03/04,11:41:00,212.86,212.86,212.56,212.67,99984
2020/03/04,11:42:00,212.67,212.77,212.54,212.74,98581
2020/03/04,11:43:00,212.74,213.01,212.35,212.40,120496
2020/03/04,11:44:00,212.40,212.71,212.28,212.60,174969
2020/03/04,11:45:00,212.60,212.94,212.55,212.93,150356
2020/03/04,11:46:00,212.93,213.14,212.83,212.91,118251
2020/03/04,11:47:00,212.92,213.00,212.63,212.66,84924
2020/03/04,11:48:00,212.66,212.75,212.53,212.58,45304
2020/03/04,11:49:00,212.58,212.88,212.52,212.66,59294
2020/03/04,11:50:00,212.67,212.67,212.28,212.38,174982
2020/03/04,11:51:00,212.35,212.73,212.35,212.58,73907
2020/03/04,11:52:00,212.58,212.91,212.57,212.86,118806
2020/03/04,11:53:00,212.86,212.87,212.43,212.51,84704
2020/03/04,11:54:00,212.54,212.85,212.49,212.64,71717
2020/03/04,11:55:00,212.64,212.65,212.36,212.49,102794
2020/03/04,11:56:00,212.51,212.73,212.31,212.71,300157
2020/03/04,11:57:00,212.71,212.98,212.69,212.91,83163
2020/03/04,11:58:00,212.91,212.98,212.78,212.90,122200
2020/03/04,11:59:00,212.91,212.99,212.79,212.84,40934
2020/03/04,12:00:00,212.84,213.22,212.71,212.72,152407
2020/03/04,12:01:00,212.72,213.18,212.72,213.11,103525
2020/03/04,12:02:00,213.11,213.32,213.10,213.17,64862
2020/03/04,12:03:00,213.17,213.28,212.95,212.95,79591
2020/03/04,12:04:00,212.95,213.13,212.91,212.96,49392
2020/03/04,12:05:00,212.96,213.30,212.86,213.30,142118
2020/03/04,12:06:00,213.30,213.40,213.09,213.14,94735
2020/03/04,12:07:00,213.14,213.31,213.02,213.26,56923
2020/03/04,12:08:00,213.27,213.33,213.10,213.14,46607
2020/03/04,12:09:00,213.14,213.30,212.96,213.00,294504
2020/03/04,12:10:00,213.00,213.34,213.00,213.24,39496
2020/03/04,12:11:00,213.24,213.39,213.23,213.29,42521
2020/03/04,12:12:00,213.29,213.41,213.06,213.10,52784
2020/03/04,12:13:00,213.13,213.38,213.06,213.30,40928
2020/03/04,12:14:00,213.30,213.30,213.14,213.27,47104
2020/03/04,12:15:00,213.27,213.58,213.27,213.54,92193
2020/03/04,12:16:00,213.54,213.61,213.39,213.58,92792
2020/03/04,12:17:00,213.58,213.79,213.58,213.66,109385
2020/03/04,12:18:00,213.66,213.84,213.40,213.52,125449
2020/03/04,12:19:00,213.53,213.60,213.39,213.52,70019
2020/03/04,12:20:00,213.53,213.53,213.32,213.42,45941
2020/03/04,12:21:00,213.42,213.71,213.42,213.66,108762
2020/03/04,12:22:00,213.65,213.65,213.22,213.40,73611
2020/03/04,12:23:00,213.40,213.50,213.26,213.45,41697
2020/03/04,12:24:00,213.45,213.58,213.24,213.53,43797
2020/03/04,12:25:00,213.55,213.61,213.45,213.56,170662
2020/03/04,12:26:00,213.58,213.61,213.51,213.57,39236
2020/03/04,12:27:00,213.59,213.68,213.28,213.32,104509
2020/03/04,12:28:00,213.32,213.59,213.32,213.59,36024
2020/03/04,12:29:00,213.59,213.66,213.50,213.55,42927
2020/03/04,12:30:00,213.56,213.99,213.55,213.89,167629
2020/03/04,12:31:00,213.89,214.04,213.84,213.96,119095
2020/03/04,12:32:00,213.97,213.98,213.79,213.87,84534
2020/03/04,12:33:00,213.87,213.98,213.83,213.96,30989
2020/03/04,12:34:00,213.96,213.99,213.80,213.81,33898
2020/03/04,12:35:00,213.83,213.92,213.67,213.85,65013
2020/03/04,12:36:00,213.85,213.98,213.84,213.98,53781
2020/03/04,12:37:00,213.98,213.99,213.78,213.97,63081
2020/03/04,12:38:00,213.97,214.09,213.64,213.77,99675
2020/03/04,12:39:00,213.77,213.85,213.67,213.77,42483
2020/03/04,12:40:00,213.77,213.80,213.56,213.58,44020
2020/03/04,12:41:00,213.58,213.77,213.58,213.76,29673
2020/03/04,12:42:00,213.76,213.76,213.47,213.56,60795
2020/03/04,12:43:00,213.56,213.69,213.46,213.52,90279
2020/03/04,12:44:00,213.52,213.66,213.48,213.65,50019
2020/03/04,12:45:00,213.66,213.67,213.43,213.64,59185
2020/03/04,12:46:00,213.64,213.93,213.56,213.92,97194
2020/03/04,12:47:00,213.92,213.93,213.75,213.82,78829
2020/03/04,12:48:00,213.82,213.96,213.82,213.89,63089
2020/03/04,12:49:00,213.89,213.99,213.86,213.99,39992
2020/03/04,12:50:00,213.99,214.33,213.95,214.33,134276
2020/03/04,12:51:00,214.33,214.33,214.17,214.28,94390
2020/03/04,12:52:00,214.28,214.42,214.16,214.39,103906
2020/03/04,12:53:00,214.39,214.49,214.31,214.40,164745
2020/03/04,12:54:00,214.41,214.53,214.30,214.51,73547
2020/03/04,12:55:00,214.51,214.58,214.44,214.57,70498
2020/03/04,12:56:00,214.57,214.59,214.44,214.52,82110
2020/03/04,12:57:00,214.54,214.75,214.54,214.68,107831
2020/03/04,12:58:00,214.68,214.71,214.58,214.69,56301
2020/03/04,12:59:00,214.69,214.76,214.64,214.71,56456
2020/03/04,13:00:00,214.72,215.09,214.72,215.08,290280
2020/03/04,13:01:00,215.08,215.32,215.06,215.25,216715
2020/03/04,13:02:00,215.26,215.29,215.00,215.04,192186
2020/03/04,13:03:00,215.04,215.15,215.01,215.12,121041
2020/03/04,13:04:00,215.12,215.24,215.05,215.15,133096
2020/03/04,13:05:00,215.15,215.41,215.15,215.38,71582
2020/03/04,13:06:00,215.38,215.57,215.32,215.50,223312
2020/03/04,13:07:00,215.50,215.57,215.40,215.55,119364
2020/03/04,13:08:00,215.55,215.62,215.35,215.39,153637
2020/03/04,13:09:00,215.39,215.40,215.20,215.36,130688
2020/03/04,13:10:00,215.36,215.47,215.30,215.38,104366
2020/03/04,13:11:00,215.38,215.39,215.13,215.29,93993
2020/03/04,13:12:00,215.29,215.39,215.21,215.27,58869
2020/03/04,13:13:00,215.27,215.35,215.16,215.18,38444
2020/03/04,13:14:00,215.18,215.35,215.14,215.18,73418
2020/03/04,13:15:00,215.19,215.46,215.18,215.44,68328
2020/03/04,13:16:00,215.45,215.51,215.36,215.39,89372
2020/03/04,13:17:00,215.38,215.59,215.38,215.52,100826
2020/03/04,13:18:00,215.52,215.67,215.47,215.64,130485
2020/03/04,13:19:00,215.64,215.67,215.56,215.65,67109
2020/03/04,13:20:00,215.65,215.90,215.61,215.84,151575
2020/03/04,13:21:00,215.84,215.93,215.77,215.90,96922
2020/03/04,13:22:00,215.90,215.96,215.79,215.84,165848
2020/03/04,13:23:00,215.84,215.95,215.83,215.83,74076
2020/03/04,13:24:00,215.84,216.05,215.84,215.98,120231
2020/03/04,13:25:00,215.98,216.08,215.97,216.05,58356
2020/03/04,13:26:00,216.05,216.12,216.00,216.06,107027
2020/03/04,13:27:00,216.07,216.08,215.71,215.84,174527
2020/03/04,13:28:00,215.84,215.87,215.59,215.74,102207
2020/03/04,13:29:00,215.74,215.85,215.65,215.74,93448
2020/03/04,13:30:00,215.74,215.82,215.68,215.68,56404
2020/03/04,13:31:00,215.68,215.83,215.62,215.72,64248
2020/03/04,13:32:00,215.72,215.96,215.72,215.81,121690
2020/03/04,13:33:00,215.79,215.86,215.65,215.78,56079
2020/03/04,13:34:00,215.79,215.86,215.68,215.70,45289
2020/03/04,13:35:00,215.70,215.84,215.65,215.82,58947
2020/03/04,13:36:00,215.82,215.90,215.77,215.90,56910
2020/03/04,13:37:00,215.90,215.90,215.67,215.72,60421
2020/03/04,13:38:00,215.72,215.89,215.72,215.84,52234
2020/03/04,13:39:00,215.84,215.92,215.62,215.63,92965
2020/03/04,13:40:00,215.64,215.67,215.34,215.41,194316
2020/03/04,13:41:00,215.41,215.64,215.41,215.56,104768
2020/03/04,13:42:00,215.56,215.66,215.42,215.49,72843
2020/03/04,13:43:00,215.49,215.55,215.41,215.54,72639
2020/03/04,13:44:00,215.56,215.60,215.40,215.49,92661
2020/03/04,13:45:00,215.50,215.63,215.49,215.53,55939
2020/03/04,13:46:00,215.53,215.60,215.41,215.47,45743
2020/03/04,13:47:00,215.48,215.62,215.33,215.44,80099
2020/03/04,13:48:00,215.44,215.56,215.32,215.39,69471
2020/03/04,13:49:00,215.39,215.46,215.30,215.45,93708
2020/03/04,13:50:00,215.45,215.62,215.38,215.53,76598
2020/03/04,13:51:00,215.53,215.80,215.52,215.80,107978
2020/03/04,13:52:00,215.80,215.86,215.70,215.72,54983
2020/03/04,13:53:00,215.72,215.82,215.67,215.74,70355
2020/03/04,13:54:00,215.74,215.90,215.70,215.87,46548
2020/03/04,13:55:00,215.87,215.88,215.74,215.83,71314
2020/03/04,13:56:00,215.83,215.83,215.56,215.60,310959
2020/03/04,13:57:00,215.60,215.62,215.37,215.42,114227
2020/03/04,13:58:00,215.44,215.61,215.44,215.53,60357
2020/03/04,13:59:00,215.53,215.56,215.35,215.43,35183
2020/03/04,14:00:00,215.42,215.52,215.38,215.51,253283
2020/03/04,14:01:00,215.51,215.75,215.48,215.60,64214
2020/03/04,14:02:00,215.60,215.62,215.19,215.22,93994
2020/03/04,14:03:00,215.23,215.25,214.97,215.10,251278
2020/03/04,14:04:00,215.10,215.21,215.02,215.05,92682
2020/03/04,14:05:00,215.05,215.22,215.05,215.13,305626
2020/03/04,14:06:00,215.13,215.15,214.89,214.96,137379
2020/03/04,14:07:00,214.96,215.11,214.96,215.05,198840
2020/03/04,14:08:00,215.04,215.27,215.00,215.25,71574
2020/03/04,14:09:00,215.25,215.30,215.13,215.25,62062
2020/03/04,14:10:00,215.25,215.29,215.16,215.22,47822
2020/03/04,14:11:00,215.22,215.38,215.13,215.36,78143
2020/03/04,14:12:00,215.37,215.45,215.35,215.41,55894
2020/03/04,14:13:00,215.40,215.44,215.24,215.31,64250
2020/03/04,14:14:00,215.31,215.45,215.18,215.40,46421
2020/03/04,14:15:00,215.38,215.39,215.17,215.19,59013
2020/03/04,14:16:00,215.19,215.33,215.14,215.32,48158
2020/03/04,14:17:00,215.32,215.50,215.32,215.50,30501
2020/03/04,14:18:00,215.48,215.62,215.43,215.61,164699
2020/03/04,14:19:00,215.61,215.64,215.43,215.57,321315
2020/03/04,14:20:00,215.57,215.64,215.50,215.53,58947
2020/03/04,14:21:00,215.53,215.60,215.32,215.60,67584
2020/03/04,14:22:00,215.60,215.69,215.50,215.58,66209
2020/03/04,14:23:00,215.57,215.64,215.43,215.43,42297
2020/03/04,14:24:00,215.43,215.53,215.33,215.51,303861
2020/03/04,14:25:00,215.51,215.63,215.47,215.58,56292
2020/03/04,14:26:00,215.58,215.87,215.58,215.84,92869
2020/03/04,14:27:00,215.84,216.22,215.84,216.12,328800
2020/03/04,14:28:00,216.12,216.14,215.99,216.03,131707
2020/03/04,14:29:00,216.03,216.16,216.03,216.14,67365
2020/03/04,14:30:00,216.14,216.17,216.01,216.04,78423
2020/03/04,14:31:00,216.05,216.29,216.05,216.23,95186
2020/03/04,14:32:00,216.23,216.26,216.15,216.18,77082
2020/03/04,14:33:00,216.18,216.24,216.04,216.10,99093
2020/03/04,14:34:00,216.10,216.19,216.07,216.10,101832
2020/03/04,14:35:00,216.10,216.23,215.91,216.00,136475
2020/03/04,14:36:00,216.00,216.11,215.92,215.97,96034
2020/03/04,14:37:00,215.97,216.17,215.91,215.92,62497
2020/03/04,14:38:00,215.92,216.01,215.75,215.76,129135
2020/03/04,14:39:00,215.77,215.86,215.57,215.57,94093
2020/03/04,14:40:00,215.57,215.67,215.46,215.56,191323
2020/03/04,14:41:00,215.56,215.76,215.43,215.44,105125
2020/03/04,14:42:00,215.45,215.60,215.43,215.54,146139
2020/03/04,14:43:00,215.55,215.76,215.52,215.73,81669
2020/03/04,14:44:00,215.72,215.84,215.64,215.80,52882
2020/03/04,14:45:00,215.79,215.79,215.52,215.70,153435
2020/03/04,14:46:00,215.70,215.70,215.46,215.58,56733
2020/03/04,14:47:00,215.58,215.58,215.35,215.52,93625
2020/03/04,14:48:00,215.52,215.54,215.42,215.45,92374
2020/03/04,14:49:00,215.45,215.53,215.24,215.25,113227
2020/03/04,14:50:00,215.26,215.37,215.19,215.35,119176
2020/03/04,14:51:00,215.38,215.64,215.28,215.41,247755
2020/03/04,14:52:00,215.30,215.39,215.05,215.10,166773
2020/03/04,14:53:00,215.06,215.33,215.06,215.30,75263
2020/03/04,14:54:00,215.30,215.46,215.20,215.22,88668
2020/03/04,14:55:00,215.21,215.39,215.15,215.22,76060
2020/03/04,14:56:00,215.22,215.43,215.12,215.42,87192
2020/03/04,14:57:00,215.43,215.48,215.33,215.46,64172
2020/03/04,14:58:00,215.46,215.60,215.39,215.59,74568
2020/03/04,14:59:00,215.58,215.68,215.54,215.61,66714
2020/03/04,15:00:00,215.62,215.62,215.46,215.48,98056
2020/03/04,15:01:00,215.47,215.62,215.36,215.57,63353
2020/03/04,15:02:00,215.57,215.72,215.57,215.62,81976
2020/03/04,15:03:00,215.62,215.71,215.54,215.70,135438
2020/03/04,15:04:00,215.70,215.73,215.63,215.69,51099
2020/03/04,15:05:00,215.69,215.78,215.57,215.74,82509
2020/03/04,15:06:00,215.73,215.93,215.61,215.90,81211
2020/03/04,15:07:00,215.89,215.94,215.66,215.71,147543
2020/03/04,15:08:00,215.72,215.72,215.39,215.48,127025
2020/03/04,15:09:00,215.48,215.58,215.34,215.46,67078
2020/03/04,15:10:00,215.46,215.58,215.39,215.56,47369
2020/03/04,15:11:00,215.56,215.68,215.47,215.47,65793
2020/03/04,15:12:00,215.46,215.71,215.44,215.70,65594
2020/03/04,15:13:00,215.71,215.88,215.68,215.87,210698
2020/03/04,15:14:00,215.87,215.96,215.83,215.92,229953
2020/03/04,15:15:00,215.91,215.92,215.67,215.83,189966
2020/03/04,15:16:00,215.84,215.89,215.71,215.87,42548
2020/03/04,15:17:00,215.87,215.94,215.73,215.84,114318
2020/03/04,15:18:00,215.84,215.85,215.66,215.73,68614
2020/03/04,15:19:00,215.73,215.90,215.73,215.77,58673
2020/03/04,15:20:00,215.77,215.92,215.77,215.85,256341
2020/03/04,15:21:00,215.85,216.03,215.85,216.02,112197
2020/03/04,15:22:00,216.02,216.03,215.88,215.93,103165
2020/03/04,15:23:00,215.93,216.30,215.93,216.28,149717
2020/03/04,15:24:00,216.28,216.42,216.22,216.40,111361
2020/03/04,15:25:00,216.42,216.50,216.31,216.31,135443
2020/03/04,15:26:00,216.32,216.60,216.31,216.56,241985
2020/03/04,15:27:00,216.56,216.66,216.43,216.57,323082
2020/03/04,15:28:00,216.56,216.60,216.46,216.57,55993
2020/03/04,15:29:00,216.56,216.64,216.55,216.62,182176
2020/03/04,15:30:00,216.62,216.77,216.58,216.75,270515
2020/03/04,15:31:00,216.76,216.87,216.71,216.85,166485
2020/03/04,15:32:00,216.85,217.04,216.82,217.01,451797
2020/03/04,15:33:00,217.01,217.07,216.90,217.00,428622
2020/03/04,15:34:00,217.00,217.05,216.68,216.76,317496
2020/03/04,15:35:00,216.76,217.06,216.75,217.05,134654
2020/03/04,15:36:00,217.05,217.09,216.89,216.91,148618
2020/03/04,15:37:00,216.92,217.08,216.90,217.00,138202
2020/03/04,15:38:00,217.00,217.07,216.93,216.95,93713
2020/03/04,15:39:00,216.96,217.16,216.76,217.03,260097
2020/03/04,15:40:00,217.03,217.16,216.87,217.15,324417
2020/03/04,15:41:00,217.15,217.19,216.86,216.89,190419
2020/03/04,15:42:00,216.89,217.07,216.86,216.94,460331
2020/03/04,15:43:00,216.93,216.97,216.77,216.78,125028
2020/03/04,15:44:00,216.80,216.91,216.77,216.89,140193
2020/03/04,15:45:00,216.89,216.96,216.42,216.59,189827
2020/03/04,15:46:00,216.58,216.79,216.50,216.66,439744
2020/03/04,15:47:00,216.67,216.70,216.23,216.29,526437
2020/03/04,15:48:00,216.29,216.51,216.27,216.51,179399
2020/03/04,15:49:00,216.51,216.61,216.30,216.38,247451
2020/03/04,15:50:00,216.38,216.58,216.29,216.53,289532
2020/03/04,15:51:00,216.53,217.26,216.52,217.24,619545
2020/03/04,15:52:00,217.27,217.42,217.24,217.42,476225
2020/03/04,15:53:00,217.55,217.59,217.33,217.37,532583
2020/03/04,15:54:00,217.41,217.56,217.41,217.49,876495
2020/03/04,15:55:00,217.49,218.22,217.37,218.22,1270500
2020/03/05,09:31:00,212.69,213.09,212.31,212.90,649561
2020/03/05,09:32:00,212.90,213.35,212.88,213.35,416651
2020/03/05,09:33:00,213.35,213.37,212.69,212.85,476373
2020/03/05,09:34:00,212.87,213.23,212.56,212.75,456871
2020/03/05,09:35:00,212.75,213.79,212.73,213.75,336297
2020/03/05,09:36:00,213.74,213.81,213.44,213.72,305510
2020/03/05,09:37:00,213.74,214.10,213.55,214.10,209611
2020/03/05,09:38:00,214.10,214.29,213.92,213.94,424403
2020/03/05,09:39:00,213.92,214.24,213.60,214.16,312634
2020/03/05,09:40:00,214.18,214.23,213.89,213.95,223658
2020/03/05,09:41:00,213.94,214.06,213.65,213.73,281394
2020/03/05,09:42:00,213.74,213.90,213.51,213.89,282841
2020/03/05,09:43:00,213.90,214.14,213.49,213.63,282427
2020/03/05,09:44:00,213.63,213.71,213.46,213.50,236520
2020/03/05,09:45:00,213.49,213.96,213.42,213.94,198962
2020/03/05,09:46:00,213.92,213.93,213.54,213.90,213651
2020/03/05,09:47:00,213.89,214.23,213.71,213.85,291068
2020/03/05,09:48:00,213.86,213.96,213.57,213.70,111320
2020/03/05,09:49:00,213.70,213.78,213.27,213.71,206270
2020/03/05,09:50:00,213.71,213.72,213.18,213.24,238883
2020/03/05,09:51:00,213.24,213.38,213.08,213.19,328679
2020/03/05,09:52:00,213.19,213.67,213.07,213.18,478846
2020/03/05,09:53:00,213.18,213.24,212.89,212.93,217756
2020/03/05,09:54:00,212.93,213.12,212.90,212.96,219506
2020/03/05,09:55:00,212.96,213.21,212.82,213.07,122779
2020/03/05,09:56:00,213.09,213.15,212.69,212.70,218780
2020/03/05,09:57:00,212.71,212.80,212.59,212.67,144977
2020/03/05,09:58:00,212.66,212.72,212.43,212.52,185692
2020/03/05,09:59:00,212.52,212.77,212.44,212.74,182142
2020/03/05,10:00:00,212.74,213.21,212.61,213.18,278853
2020/03/05,10:01:00,213.18,213.48,212.80,213.27,293217
2020/03/05,10:02:00,213.27,213.38,213.16,213.33,253575
2020/03/05,10:03:00,213.33,213.33,212.95,213.25,271717
2020/03/05,10:04:00,213.25,213.39,212.99,213.10,139797
2020/03/05,10:05:00,213.10,213.17,212.79,212.79,93548
2020/03/05,10:06:00,212.79,213.06,212.64,213.05,148923
2020/03/05,10:07:00,213.07,213.07,212.80,212.95,91056
2020/03/05,10:08:00,212.98,213.02,212.76,212.86,109732
2020/03/05,10:09:00,212.86,213.20,212.86,213.08,84184
2020/03/05,10:10:00,213.08,213.16,212.94,213.10,70707
2020/03/05,10:11:00,213.10,213.37,213.00,213.30,91459
2020/03/05,10:12:00,213.30,213.74,213.30,213.71,374874
2020/03/05,10:13:00,213.71,213.76,213.44,213.61,134884
2020/03/05,10:14:00,213.61,213.90,213.60,213.86,136530
2020/03/05,10:15:00,213.86,214.15,213.86,214.08,218721
2020/03/05,10:16:00,214.08,214.16,213.94,214.07,156766
2020/03/05,10:17:00,214.06,214.07,213.81,213.90,99848
2020/03/05,10:18:00,213.90,213.99,213.79,213.88,181896
2020/03/05,10:19:00,213.91,214.42,213.91,214.32,196359
2020/03/05,10:20:00,214.33,214.58,214.33,214.53,178395
2020/03/05,10:21:00,214.53,214.63,214.38,214.42,246325
2020/03/05,10:22:00,214.37,214.69,214.32,214.67,180213
2020/03/05,10:23:00,214.67,215.13,214.60,215.01,342576
2020/03/05,10:24:00,215.01,215.08,214.94,215.00,160214
2020/03/05,10:25:00,214.99,215.03,214.71,214.77,192416
2020/03/05,10:26:00,214.77,214.77,214.38,214.44,232486
2020/03/05,10:27:00,214.45,214.71,214.31,214.34,179391
2020/03/05,10:28:00,214.35,214.56,214.35,214.50,103063
2020/03/05,10:29:00,214.47,214.56,214.35,214.43,86755
2020/03/05,10:30:00,214.43,214.70,214.27,214.29,119100
2020/03/05,10:31:00,214.29,214.59,214.25,214.49,148193
2020/03/05,10:32:00,214.49,214.87,214.47,214.56,145449
2020/03/05,10:33:00,214.56,214.84,214.43,214.71,142700
2020/03/05,10:34:00,214.71,214.82,214.57,214.64,84213
2020/03/05,10:35:00,214.64,214.82,214.53,214.76,78238
2020/03/05,10:36:00,214.74,214.78,214.48,214.51,111170
2020/03/05,10:37:00,214.51,214.55,214.17,214.19,181269
2020/03/05,10:38:00,214.19,214.31,214.10,214.20,204605
2020/03/05,10:39:00,214.22,214.27,214.11,214.18,113234
2020/03/05,10:40:00,214.19,214.27,214.02,214.05,102778
2020/03/05,10:41:00,214.04,214.22,214.01,214.16,89296
2020/03/05,10:42:00,214.18,214.62,214.17,214.56,153651
2020/03/05,10:43:00,214.57,214.70,214.55,214.57,77317
2020/03/05,10:44:00,214.59,214.68,214.48,214.51,96455
2020/03/05,10:45:00,214.51,214.58,214.36,214.36,145316
2020/03/05,10:46:00,214.36,214.38,214.12,214.23,146132
2020/03/05,10:47:00,214.23,214.36,214.15,214.36,144576
2020/03/05,10:48:00,214.37,214.72,214.37,214.71,91141
2020/03/05,10:49:00,214.73,215.07,214.71,214.93,246382
2020/03/05,10:50:00,214.93,215.03,214.75,214.93,124649
2020/03/05,10:51:00,214.93,215.08,214.81,214.84,123304
2020/03/05,10:52:00,214.87,215.00,214.76,214.77,317678
2020/03/05,10:53:00,214.77,214.99,214.70,214.99,526447
2020/03/05,10:54:00,214.98,215.37,214.94,215.31,455915
2020/03/05,10:55:00,215.33,215.38,215.20,215.27,181802
2020/03/05,10:56:00,215.26,215.34,215.06,215.09,160895
2020/03/05,10:57:00,215.09,215.13,214.82,214.95,67639
2020/03/05,10:58:00,214.95,214.98,214.61,214.74,145443
2020/03/05,10:59:00,214.74,214.83,214.52,214.60,316147
2020/03/05,11:00:00,214.60,214.68,214.50,214.58,80569
2020/03/05,11:01:00,214.58,214.82,214.47,214.82,133953
2020/03/05,11:02:00,214.83,215.05,214.78,214.90,399624
2020/03/05,11:03:00,214.89,215.03,214.65,214.78,60312
2020/03/05,11:04:00,214.78,214.81,214.44,214.56,194148
2020/03/05,11:05:00,214.56,214.73,214.41,214.73,96297
2020/03/05,11:06:00,214.74,214.87,214.64,214.84,101309
2020/03/05,11:07:00,214.85,215.29,214.85,215.24,170713
2020/03/05,11:08:00,215.24,215.35,215.14,215.30,109925
2020/03/05,11:09:00,215.28,215.30,215.03,215.23,127894
2020/03/05,11:10:00,215.23,215.30,215.17,215.28,252401
2020/03/05,11:11:00,215.28,215.28,215.10,215.12,116309
2020/03/05,11:12:00,215.12,215.59,215.10,215.53,402089
2020/03/05,11:13:00,215.53,215.81,215.49,215.79,233747
2020/03/05,11:14:00,215.81,216.02,215.80,215.97,311196
2020/03/05,11:15:00,215.97,216.04,215.89,215.90,150435
2020/03/05,11:16:00,215.90,215.97,215.79,215.80,89193
2020/03/05,11:17:00,215.81,215.95,215.75,215.91,87409
2020/03/05,11:18:00,215.93,216.13,215.85,216.09,277325
2020/03/05,11:19:00,216.08,216.20,216.00,216.17,97454
2020/03/05,11:20:00,216.17,216.24,216.06,216.09,387744
2020/03/05,11:21:00,216.10,216.17,215.80,215.80,119391
2020/03/05,11:22:00,215.79,215.85,215.68,215.73,208818
2020/03/05,11:23:00,215.74,216.06,215.74,215.85,86979
2020/03/05,11:24:00,215.87,216.02,215.76,215.77,55202
2020/03/05,11:25:00,215.77,215.80,215.54,215.60,89874
2020/03/05,11:26:00,215.62,215.80,215.47,215.67,133055
2020/03/05,11:27:00,215.67,215.90,215.56,215.86,321364
2020/03/05,11:28:00,215.86,216.36,215.82,216.25,258444
2020/03/05,11:29:00,216.25,216.26,215.80,215.85,263500
2020/03/05,11:30:00,215.85,216.06,215.78,216.00,327512
2020/03/05,11:31:00,216.00,216.18,215.94,216.16,104632
2020/03/05,11:32:00,216.16,216.20,215.64,215.64,151656
2020/03/05,11:33:00,215.64,215.79,215.59,215.61,310828
2020/03/05,11:34:00,215.61,215.83,215.58,215.69,106585
2020/03/05,11:35:00,215.70,215.77,215.48,215.50,163568
2020/03/05,11:36:00,215.50,215.53,215.23,215.25,291861
2020/03/05,11:37:00,215.25,215.50,215.22,215.34,110541
2020/03/05,11:38:00,215.34,215.40,215.23,215.35,212264
2020/03/05,11:39:00,215.35,215.37,215.10,215.13,215968
2020/03/05,11:40:00,215.13,215.29,215.04,215.08,110189
2020/03/05,11:41:00,215.06,215.22,214.90,214.91,203891
2020/03/05,11:42:00,214.91,215.05,214.83,215.04,100503
2020/03/05,11:43:00,215.06,215.12,214.95,214.99,56506
2020/03/05,11:44:00,214.99,215.25,214.92,214.93,96338
2020/03/05,11:45:00,214.93,214.99,214.74,214.81,77695
2020/03/05,11:46:00,214.81,214.83,214.62,214.74,75794
2020/03/05,11:47:00,214.74,214.94,214.69,214.94,72965
2020/03/05,11:48:00,214.94,215.07,214.93,215.00,80694
2020/03/05,11:49:00,215.00,215.19,214.98,215.10,52826
2020/03/05,11:50:00,215.10,215.13,214.89,215.00,44933
2020/03/05,11:51:00,215.01,215.18,214.93,214.93,74128
2020/03/05,11:52:00,214.93,214.96,214.71,214.72,73803
2020/03/05,11:53:00,214.72,214.83,214.71,214.77,39849
2020/03/05,11:54:00,214.77,214.88,214.57,214.76,93553
2020/03/05,11:55:00,214.77,214.93,214.77,214.92,51160
2020/03/05,11:56:00,214.92,214.92,214.23,214.24,264960
2020/03/05,11:57:00,214.24,214.38,214.14,214.15,129570
2020/03/05,11:58:00,214.15,214.32,214.11,214.12,147055
2020/03/05,11:59:00,214.12,214.37,214.12,214.36,87996
2020/03/05,12:00:00,214.36,214.41,214.22,214.39,74613
2020/03/05,12:01:00,214.42,214.57,214.34,214.57,82869
2020/03/05,12:02:00,214.59,214.67,214.49,214.60,84237
2020/03/05,12:03:00,214.58,214.59,214.34,214.41,67199
2020/03/05,12:04:00,214.42,214.46,214.22,214.28,66561
2020/03/05,12:05:00,214.29,214.38,214.18,214.31,50972
2020/03/05,12:06:00,214.31,214.33,214.10,214.10,73462
2020/03/05,12:07:00,214.11,214.13,213.90,213.97,196586
2020/03/05,12:08:00,213.97,213.99,213.78,213.82,80484
2020/03/05,12:09:00,213.82,213.82,213.61,213.73,139346
2020/03/05,12:10:00,213.73,213.83,213.59,213.70,113735
2020/03/05,12:11:00,213.69,213.80,213.55,213.67,154399
2020/03/05,12:12:00,213.66,213.92,213.66,213.88,111858
2020/03/05,12:13:00,213.88,214.02,213.87,213.98,111284
2020/03/05,12:14:00,213.98,214.01,213.73,213.80,105960
2020/03/05,12:15:00,213.80,213.88,213.69,213.72,55443
2020/03/05,12:16:00,213.72,213.97,213.58,213.97,64349
2020/03/05,12:17:00,213.97,214.03,213.67,213.67,103001
2020/03/05,12:18:00,213.67,213.76,213.54,213.55,90520
2020/03/05,12:19:00,213.55,213.62,213.46,213.51,161722
2020/03/05,12:20:00,213.51,213.73,213.47,213.55,147314
2020/03/05,12:21:00,213.55,213.80,213.55,213.63,79230
2020/03/05,12:22:00,213.63,213.76,213.54,213.70,154869
2020/03/05,12:23:00,213.70,213.75,213.42,213.72,106111
2020/03/05,12:24:00,213.72,213.82,213.44,213.48,159009
2020/03/05,12:25:00,213.48,213.55,213.29,213.32,68138
2020/03/05,12:26:00,213.32,213.41,213.17,213.24,96804
2020/03/05,12:27:00,213.24,213.31,213.13,213.13,91414
2020/03/05,12:28:00,213.13,213.40,213.05,213.35,114657
2020/03/05,12:29:00,213.36,213.56,213.27,213.48,117946
2020/03/05,12:30:00,213.48,213.58,213.39,213.45,96472
2020/03/05,12:31:00,213.45,213.68,213.41,213.66,71601
2020/03/05,12:32:00,213.66,213.79,213.65,213.76,150128
2020/03/05,12:33:00,213.75,213.77,213.62,213.63,76372
2020/03/05,12:34:00,213.66,213.88,213.66,213.77,83458
2020/03/05,12:35:00,213.77,213.84,213.66,213.66,86767
2020/03/05,12:36:00,213.69,213.82,213.49,213.54,93032
2020/03/05,12:37:00,213.54,213.55,213.30,213.46,222856
2020/03/05,12:38:00,213.45,213.45,213.18,213.24,104027
2020/03/05,12:39:00,213.24,213.24,213.02,213.06,164876
2020/03/05,12:40:00,213.08,213.14,212.77,212.79,148243
2020/03/05,12:41:00,212.79,212.88,212.73,212.78,131342
2020/03/05,12:42:00,212.76,212.79,212.51,212.52,266346
2020/03/05,12:43:00,212.52,212.62,212.16,212.19,294547
2020/03/05,12:44:00,212.20,212.29,212.11,212.21,193201
2020/03/05,12:45:00,212.21,212.21,211.88,211.89,247907
2020/03/05,12:46:00,211.89,211.97,211.66,211.67,664142
2020/03/05,12:47:00,211.67,212.03,211.66,211.87,223136
2020/03/05,12:48:00,211.86,211.86,211.64,211.69,229553
2020/03/05,12:49:00,211.69,212.06,211.68,212.05,203050
2020/03/05,12:50:00,212.05,212.45,211.97,212.41,229984
2020/03/05,12:51:00,212.41,212.44,212.22,212.22,200124
2020/03/05,12:52:00,212.22,212.32,212.06,212.09,248343
2020/03/05,12:53:00,212.09,212.59,212.08,212.52,169084
2020/03/05,12:54:00,212.52,212.52,212.20,212.23,117428
2020/03/05,12:55:00,212.23,212.48,212.14,212.46,134365
2020/03/05,12:56:00,212.43,212.52,212.20,212.22,157562
2020/03/05,12:57:00,212.23,212.38,212.06,212.13,128860
2020/03/05,12:58:00,212.12,212.37,212.00,212.25,210417
2020/03/05,12:59:00,212.25,212.25,211.94,211.96,121653
2020/03/05,13:00:00,211.95,212.21,211.94,211.94,128383
2020/03/05,13:01:00,211.94,212.26,211.89,211.98,172787
2020/03/05,13:02:00,211.98,212.27,211.98,212.26,147756
2020/03/05,13:03:00,212.26,212.33,211.95,212.00,181585
2020/03/05,13:04:00,212.00,212.28,211.92,212.21,124108
2020/03/05,13:05:00,212.20,212.22,211.92,211.97,111580
2020/03/05,13:06:00,211.97,212.27,211.95,212.22,103966
2020/03/05,13:07:00,212.22,212.22,211.86,211.95,180228
2020/03/05,13:08:00,211.95,212.22,211.90,211.90,150686
2020/03/05,13:09:00,211.91,212.01,211.67,211.76,206442
2020/03/05,13:10:00,211.77,211.82,211.54,211.77,183384
2020/03/05,13:11:00,211.77,211.80,211.29,211.47,231756
2020/03/05,13:12:00,211.47,212.11,211.44,211.96,177263
2020/03/05,13:13:00,211.96,212.00,211.68,211.73,173903
2020/03/05,13:14:00,211.73,211.88,211.54,211.68,94393
2020/03/05,13:15:00,211.65,211.74,211.56,211.63,106169
2020/03/05,13:16:00,211.63,211.67,211.27,211.35,122698
2020/03/05,13:17:00,211.35,211.76,211.22,211.63,234592
2020/03/05,13:18:00,211.63,211.66,211.37,211.38,126647
2020/03/05,13:19:00,211.39,211.67,211.30,211.37,118105
2020/03/05,13:20:00,211.38,211.66,211.34,211.55,69967
2020/03/05,13:21:00,211.52,211.61,211.33,211.56,113610
2020/03/05,13:22:00,211.55,211.99,211.46,211.96,163667
2020/03/05,13:23:00,211.96,212.19,211.85,212.09,293669
2020/03/05,13:24:00,212.09,212.09,211.88,211.90,150229
2020/03/05,13:25:00,211.88,212.00,211.82,211.94,159571
2020/03/05,13:26:00,211.94,212.25,211.90,212.23,186025
2020/03/05,13:27:00,212.23,212.36,212.14,212.34,175923
2020/03/05,13:28:00,212.34,212.41,212.17,212.28,127167
2020/03/05,13:29:00,212.27,212.32,211.99,212.12,291284
2020/03/05,13:30:00,212.11,212.50,212.09,212.49,127337
2020/03/05,13:31:00,212.50,212.56,212.33,212.44,184878
2020/03/05,13:32:00,212.44,212.47,212.23,212.45,225453
2020/03/05,13:33:00,212.44,212.65,212.21,212.62,175361
2020/03/05,13:34:00,212.61,212.92,212.47,212.87,195267
2020/03/05,13:35:00,212.87,212.91,212.73,212.79,118146
2020/03/05,13:36:00,212.79,213.09,212.79,213.02,262739
2020/03/05,13:37:00,213.01,213.23,213.01,213.14,171918
2020/03/05,13:38:00,213.13,213.14,212.89,212.95,144236
2020/03/05,13:39:00,212.95,213.04,212.66,212.75,90439
2020/03/05,13:40:00,212.76,212.77,212.50,212.54,122650
2020/03/05,13:41:00,212.54,212.63,212.34,212.35,148917
2020/03/05,13:42:00,212.35,212.55,212.31,212.51,209378
2020/03/05,13:43:00,212.51,212.58,212.36,212.38,101469
2020/03/05,13:44:00,212.38,212.40,212.18,212.25,209608
2020/03/05,13:45:00,212.27,212.48,212.22,212.26,111310
2020/03/05,13:46:00,212.28,212.54,212.16,212.44,93495
2020/03/05,13:47:00,212.44,212.75,212.35,212.69,168905
2020/03/05,13:48:00,212.69,213.07,212.69,212.98,264172
2020/03/05,13:49:00,212.99,213.11,212.84,212.95,146031
2020/03/05,13:50:00,212.95,213.20,212.93,213.11,141456
2020/03/05,13:51:00,213.14,213.39,213.11,213.14,280387
2020/03/05,13:52:00,213.11,213.11,212.82,212.88,123820
2020/03/05,13:53:00,212.87,212.90,212.68,212.79,118421
2020/03/05,13:54:00,212.80,212.97,212.47,212.53,137504
2020/03/05,13:55:00,212.53,212.63,212.32,212.32,117538
2020/03/05,13:56:00,212.32,212.58,212.31,212.50,174481
2020/03/05,13:57:00,212.50,212.66,212.36,212.42,147274
2020/03/05,13:58:00,212.42,212.62,212.41,212.58,104166
2020/03/05,13:59:00,212.58,212.94,212.57,212.84,141873
2020/03/05,14:00:00,212.84,212.84,212.53,212.80,182978
2020/03/05,14:01:00,212.80,212.80,212.35,212.48,171709
2020/03/05,14:02:00,212.48,212.61,212.14,212.14,144305
2020/03/05,14:03:00,212.14,212.27,211.78,211.78,231606
2020/03/05,14:04:00,211.79,212.13,211.79,211.95,144702
2020/03/05,14:05:00,211.95,211.97,211.78,211.87,83987
2020/03/05,14:06:00,211.87,212.13,211.84,212.05,98314
2020/03/05,14:07:00,212.06,212.18,211.94,212.03,141357
2020/03/05,14:08:00,212.03,212.25,211.92,212.23,130560
2020/03/05,14:09:00,212.25,212.30,212.04,212.07,186055
2020/03/05,14:10:00,212.07,212.26,211.91,212.04,101625
2020/03/05,14:11:00,212.04,212.23,211.89,212.18,103924
2020/03/05,14:12:00,212.18,212.36,212.16,212.24,139893
2020/03/05,14:13:00,212.25,212.64,212.18,212.61,207815
2020/03/05,14:14:00,212.62,212.76,212.50,212.72,181648
2020/03/05,14:15:00,212.71,212.77,212.50,212.53,189067
2020/03/05,14:16:00,212.52,212.54,212.22,212.36,84325
2020/03/05,14:17:00,212.36,212.40,212.12,212.17,124955
2020/03/05,14:18:00,212.17,212.32,212.16,212.16,129138
2020/03/05,14:19:00,212.16,212.18,211.90,211.95,121452
2020/03/05,14:20:00,211.97,211.98,211.75,211.89,198252
2020/03/05,14:21:00,211.89,212.05,211.66,211.69,183701
2020/03/05,14:22:00,211.70,211.75,211.52,211.65,235839
2020/03/05,14:23:00,211.63,211.78,211.58,211.67,86122
2020/03/05,14:24:00,211.67,211.67,211.46,211.55,133259
2020/03/05,14:25:00,211.55,211.55,211.34,211.34,159997
2020/03/05,14:26:00,211.33,211.51,211.29,211.31,112347
2020/03/05,14:27:00,211.31,211.36,211.12,211.26,356176
2020/03/05,14:28:00,211.27,211.62,211.24,211.40,239190
2020/03/05,14:29:00,211.42,211.59,211.24,211.56,146152
2020/03/05,14:30:00,211.55,211.66,211.33,211.38,97829
2020/03/05,14:31:00,211.36,211.73,211.36,211.63,133204
2020/03/05,14:32:00,211.62,211.85,211.45,211.70,146344
2020/03/05,14:33:00,211.70,212.06,211.61,212.00,133329
2020/03/05,14:34:00,212.00,212.00,211.76,211.84,108584
2020/03/05,14:35:00,211.85,211.89,211.63,211.75,139423
2020/03/05,14:36:00,211.76,211.76,211.52,211.52,83086
2020/03/05,14:37:00,211.54,212.08,211.53,211.93,143368
2020/03/05,14:38:00,211.93,212.31,211.88,212.26,216580
2020/03/05,14:39:00,212.26,212.36,212.14,212.27,129560
2020/03/05,14:40:00,212.27,212.50,212.13,212.32,158021
2020/03/05,14:41:00,212.32,212.58,212.22,212.42,141066
2020/03/05,14:42:00,212.42,212.51,212.18,212.21,120694
2020/03/05,14:43:00,212.21,212.25,212.10,212.25,123772
2020/03/05,14:44:00,212.25,212.47,212.15,212.17,106703
2020/03/05,14:45:00,212.17,212.17,211.90,211.92,117653
2020/03/05,14:46:00,211.94,212.06,211.72,211.97,117833
2020/03/05,14:47:00,211.93,212.06,211.79,211.88,171626
2020/03/05,14:48:00,211.88,211.88,211.65,211.76,59668
2020/03/05,14:49:00,211.76,211.78,211.59,211.65,48412
2020/03/05,14:50:00,211.65,212.05,211.62,212.02,180583
2020/03/05,14:51:00,212.02,212.32,212.02,212.22,106187
2020/03/05,14:52:00,212.22,212.33,212.16,212.25,82521
2020/03/05,14:53:00,212.25,212.33,212.02,212.04,168015
2020/03/05,14:54:00,212.03,212.04,211.65,211.66,98586
2020/03/05,14:55:00,211.65,211.76,211.46,211.50,85725
2020/03/05,14:56:00,211.50,211.73,211.49,211.63,82810
2020/03/05,14:57:00,211.63,211.91,211.62,211.63,92295
2020/03/05,14:58:00,211.63,211.93,211.54,211.85,107369
2020/03/05,14:59:00,211.85,212.17,211.75,212.12,149402
2020/03/05,15:00:00,212.12,212.15,211.75,211.87,162958
2020/03/05,15:01:00,211.87,211.92,211.49,211.49,173385
2020/03/05,15:02:00,211.50,211.66,211.42,211.44,85558
2020/03/05,15:03:00,211.44,211.59,211.36,211.50,106696
2020/03/05,15:04:00,211.50,211.60,211.39,211.57,51468
2020/03/05,15:05:00,211.57,211.68,211.39,211.44,67116
2020/03/05,15:06:00,211.44,211.68,211.28,211.32,142521
2020/03/05,15:07:00,211.32,211.66,211.32,211.64,114302
2020/03/05,15:08:00,211.64,211.82,211.55,211.58,82979
2020/03/05,15:09:00,211.60,211.62,211.42,211.48,84731
2020/03/05,15:10:00,211.48,211.76,211.37,211.65,68859
2020/03/05,15:11:00,211.65,211.89,211.06,211.06,170482
2020/03/05,15:12:00,211.09,211.14,210.79,210.83,374130
2020/03/05,15:13:00,210.83,210.96,210.61,210.66,265216
2020/03/05,15:14:00,210.66,210.72,210.54,210.59,260791
2020/03/05,15:15:00,210.59,210.85,210.58,210.75,144813
2020/03/05,15:16:00,210.74,210.94,210.72,210.72,277382
2020/03/05,15:17:00,210.73,210.73,210.31,210.43,316313
2020/03/05,15:18:00,210.42,210.74,210.36,210.58,121516
2020/03/05,15:19:00,210.60,210.73,210.46,210.54,167887
2020/03/05,15:20:00,210.54,210.80,210.54,210.77,566621
2020/03/05,15:21:00,210.77,211.08,210.70,210.88,167689
2020/03/05,15:22:00,210.88,210.93,210.47,210.47,136885
2020/03/05,15:23:00,210.47,210.77,210.43,210.48,122412
2020/03/05,15:24:00,210.48,210.66,210.43,210.43,159868
2020/03/05,15:25:00,210.43,210.63,210.39,210.42,311500
2020/03/05,15:26:00,210.42,210.53,210.27,210.29,146619
2020/03/05,15:27:00,210.28,210.31,210.10,210.19,303660
2020/03/05,15:28:00,210.18,210.66,210.13,210.56,250044
2020/03/05,15:29:00,210.56,210.85,210.56,210.62,183311
2020/03/05,15:30:00,210.62,210.70,210.37,210.44,172876
2020/03/05,15:31:00,210.44,210.66,210.25,210.65,151435
2020/03/05,15:32:00,210.67,211.22,210.67,211.08,306160
2020/03/05,15:33:00,211.08,211.37,210.98,211.15,233134
2020/03/05,15:34:00,211.13,211.54,211.03,211.48,157227
2020/03/05,15:35:00,211.49,212.20,211.48,211.75,568694
2020/03/05,15:36:00,211.76,211.92,211.58,211.84,280296
2020/03/05,15:37:00,211.84,211.91,211.44,211.50,194280
2020/03/05,15:38:00,211.49,211.54,211.29,211.34,160371
2020/03/05,15:39:00,211.32,211.49,211.16,211.19,165083
2020/03/05,15:40:00,211.19,211.22,210.90,210.95,183324
2020/03/05,15:41:00,210.95,211.11,210.89,210.90,183805
2020/03/05,15:42:00,210.90,210.90,210.65,210.87,265297
2020/03/05,15:43:00,210.86,211.03,210.61,210.61,271882
2020/03/05,15:44:00,210.61,211.00,210.55,210.98,170210
2020/03/05,15:45:00,211.00,211.61,210.99,211.41,422653
2020/03/05,15:46:00,211.41,211.55,210.77,210.85,353187
2020/03/05,15:47:00,210.85,211.18,210.83,211.12,203567
2020/03/05,15:48:00,211.12,211.20,210.80,211.10,209429
2020/03/05,15:49:00,211.06,211.56,210.87,211.32,331108
2020/03/05,15:50:00,211.32,211.55,211.08,211.13,465288
2020/03/05,15:51:00,211.14,211.92,210.97,211.92,466568
2020/03/05,15:52:00,211.93,211.97,211.71,211.75,497672
2020/03/05,15:53:00,211.79,211.83,211.42,211.43,330567
2020/03/05,15:54:00,211.79,211.98,211.71,211.97,667993
2020/03/05,15:55:00,211.97,212.00,211.89,211.90,272130
2020/03/06,09:31:00,204.67,205.23,204.34,205.17,1156950
2020/03/06,09:32:00,205.17,205.40,204.85,205.40,501912
2020/03/06,09:33:00,205.41,206.26,205.27,206.20,541556
2020/03/06,09:34:00,206.20,206.40,205.91,206.34,388643
2020/03/06,09:35:00,206.34,206.41,205.21,205.56,504543
2020/03/06,09:36:00,205.56,206.05,205.50,205.86,481844
2020/03/06,09:37:00,205.88,206.32,205.70,206.31,406432
2020/03/06,09:38:00,206.31,206.34,206.00,206.29,290405
2020/03/06,09:39:00,206.29,206.50,205.85,206.00,291367
2020/03/06,09:40:00,206.00,206.38,205.93,206.20,172449
2020/03/06,09:41:00,206.20,206.24,205.77,205.85,227446
2020/03/06,09:42:00,205.87,205.90,205.51,205.51,199029
2020/03/06,09:43:00,205.52,205.86,205.48,205.52,294147
2020/03/06,09:44:00,205.52,206.08,205.47,205.93,338338
2020/03/06,09:45:00,205.91,206.23,205.84,205.87,430766
2020/03/06,09:46:00,205.83,205.87,205.56,205.58,251169
2020/03/06,09:47:00,205.58,205.68,205.24,205.54,258597
2020/03/06,09:48:00,205.54,205.78,205.45,205.50,183267
2020/03/06,09:49:00,205.47,205.56,205.05,205.08,365451
2020/03/06,09:50:00,205.08,205.23,204.80,204.82,231009
2020/03/06,09:51:00,204.82,204.88,204.61,204.63,510778
2020/03/06,09:52:00,204.64,204.95,204.48,204.50,255421
2020/03/06,09:53:00,204.50,204.70,204.28,204.37,342070
2020/03/06,09:54:00,204.36,204.45,204.11,204.30,246993
2020/03/06,09:55:00,204.31,204.79,204.11,204.76,355137
2020/03/06,09:56:00,204.75,204.81,204.50,204.74,220784
2020/03/06,09:57:00,204.74,205.01,204.65,204.69,155163
2020/03/06,09:58:00,204.66,204.73,204.41,204.61,165486
2020/03/06,09:59:00,204.61,205.52,204.60,205.47,375420
2020/03/06,10:00:00,205.45,205.56,205.18,205.45,439754
2020/03/06,10:01:00,205.43,205.87,205.38,205.66,283056
2020/03/06,10:02:00,205.70,205.86,205.60,205.62,136069
2020/03/06,10:03:00,205.62,205.89,205.50,205.86,166418
2020/03/06,10:04:00,205.86,206.04,205.71,205.80,177192
2020/03/06,10:05:00,205.79,205.89,205.42,205.82,171082
2020/03/06,10:06:00,205.75,206.17,205.63,205.74,434499
2020/03/06,10:07:00,205.74,205.92,205.33,205.34,312242
2020/03/06,10:08:00,205.34,205.40,204.85,205.18,406806
2020/03/06,10:09:00,205.18,205.62,204.95,205.38,259306
2020/03/06,10:10:00,205.38,205.48,205.18,205.25,215874
2020/03/06,10:11:00,205.25,205.38,204.90,205.14,166540
2020/03/06,10:12:00,205.15,205.90,205.02,205.50,307807
2020/03/06,10:13:00,205.50,205.76,205.22,205.75,208978
2020/03/06,10:14:00,205.75,206.08,205.72,205.91,165601
2020/03/06,10:15:00,205.90,206.12,205.80,206.02,151735
2020/03/06,10:16:00,206.02,206.28,205.92,206.22,228469
2020/03/06,10:17:00,206.22,206.69,206.20,206.58,278201
2020/03/06,10:18:00,206.58,206.59,206.27,206.38,172106
2020/03/06,10:19:00,206.41,206.54,206.21,206.54,373119
2020/03/06,10:20:00,206.54,206.75,206.14,206.14,506069
2020/03/06,10:21:00,206.14,206.48,206.08,206.27,191045
2020/03/06,10:22:00,206.29,206.51,206.02,206.12,209840
2020/03/06,10:23:00,206.08,206.30,205.84,206.15,187342
2020/03/06,10:24:00,206.16,206.50,206.02,206.37,158081
2020/03/06,10:25:00,206.36,206.60,206.27,206.56,243039
2020/03/06,10:26:00,206.56,206.92,206.43,206.91,235969
2020/03/06,10:27:00,206.91,207.23,206.84,207.14,355081
2020/03/06,10:28:00,207.14,207.60,207.03,207.60,309706
2020/03/06,10:29:00,207.60,207.70,207.44,207.45,396568
2020/03/06,10:30:00,207.45,207.80,207.11,207.70,359719
2020/03/06,10:31:00,207.69,208.23,207.62,208.23,335611
2020/03/06,10:32:00,208.21,208.26,207.71,207.81,255920
2020/03/06,10:33:00,207.81,207.86,207.38,207.42,224275
2020/03/06,10:34:00,207.44,207.56,207.17,207.24,185995
2020/03/06,10:35:00,207.23,207.31,206.90,206.90,260960
2020/03/06,10:36:00,206.89,207.01,206.60,206.82,301945
2020/03/06,10:37:00,206.80,207.30,206.79,207.17,187692
2020/03/06,10:38:00,207.18,207.49,207.02,207.35,138204
2020/03/06,10:39:00,207.33,207.71,207.22,207.69,188857
2020/03/06,10:40:00,207.68,207.86,207.67,207.78,189612
2020/03/06,10:41:00,207.78,207.81,207.40,207.41,210834
2020/03/06,10:42:00,207.41,208.15,207.38,207.99,255026
2020/03/06,10:43:00,207.99,208.46,207.97,208.42,339979
2020/03/06,10:44:00,208.42,208.46,207.97,208.04,223665
2020/03/06,10:45:00,208.02,208.27,207.95,208.05,244571
2020/03/06,10:46:00,208.05,208.31,207.63,207.73,337671
2020/03/06,10:47:00,207.73,208.00,207.63,207.97,251903
2020/03/06,10:48:00,208.00,208.31,207.98,208.08,199169
2020/03/06,10:49:00,208.06,208.11,207.70,207.90,132143
2020/03/06,10:50:00,207.90,208.30,207.85,208.28,213304
2020/03/06,10:51:00,208.28,208.49,208.25,208.38,162808
2020/03/06,10:52:00,208.38,208.51,208.14,208.33,182165
2020/03/06,10:53:00,208.33,208.38,207.98,208.04,229136
2020/03/06,10:54:00,208.04,208.04,207.75,207.80,178859
2020/03/06,10:55:00,207.80,208.09,207.80,207.95,194995
2020/03/06,10:56:00,207.96,208.02,207.70,207.76,114275
2020/03/06,10:57:00,207.78,208.01,207.66,207.73,137592
2020/03/06,10:58:00,207.73,207.73,207.18,207.30,248786
2020/03/06,10:59:00,207.30,207.33,207.04,207.20,189616
2020/03/06,11:00:00,207.20,207.73,207.20,207.65,190103
2020/03/06,11:01:00,207.65,207.91,207.29,207.74,306149
2020/03/06,11:02:00,207.73,207.76,207.39,207.55,128633
2020/03/06,11:03:00,207.55,207.79,207.23,207.42,104381
2020/03/06,11:04:00,207.42,207.50,206.93,207.05,197883
2020/03/06,11:05:00,207.05,207.19,206.91,207.05,218050
2020/03/06,11:06:00,207.05,207.25,206.88,206.94,178525
2020/03/06,11:07:00,206.94,207.21,206.88,207.18,204297
2020/03/06,11:08:00,207.17,207.17,206.93,207.01,123146
2020/03/06,11:09:00,207.01,207.01,206.64,206.68,143162
2020/03/06,11:10:00,206.68,206.77,206.50,206.67,143199
2020/03/06,11:11:00,206.67,206.71,206.41,206.66,118784
2020/03/06,11:12:00,206.65,206.91,206.57,206.59,188478
2020/03/06,11:13:00,206.61,206.75,206.50,206.55,131257
2020/03/06,11:14:00,206.55,206.86,206.46,206.49,94548
2020/03/06,11:15:00,206.49,206.53,206.19,206.30,304055
2020/03/06,11:16:00,206.30,206.38,206.16,206.20,169829
2020/03/06,11:17:00,206.20,206.64,206.15,206.64,193362
2020/03/06,11:18:00,206.63,206.74,206.43,206.54,176765
2020/03/06,11:19:00,206.54,206.65,206.24,206.29,322364
2020/03/06,11:20:00,206.32,206.42,206.21,206.34,153324
2020/03/06,11:21:00,206.34,206.63,206.24,206.35,116346
2020/03/06,11:22:00,206.35,206.61,206.31,206.35,116868
2020/03/06,11:23:00,206.33,206.43,206.04,206.21,127782
2020/03/06,11:24:00,206.19,206.37,206.11,206.24,346447
2020/03/06,11:25:00,206.21,206.48,206.14,206.15,365373
2020/03/06,11:26:00,206.15,206.40,206.06,206.38,258992
2020/03/06,11:27:00,206.38,206.88,206.35,206.77,179889
2020/03/06,11:28:00,206.78,206.85,206.38,206.44,174643
2020/03/06,11:29:00,206.44,206.44,206.20,206.27,177769
2020/03/06,11:30:00,206.27,206.54,206.19,206.49,169578
2020/03/06,11:31:00,206.49,206.93,206.42,206.87,211503
2020/03/06,11:32:00,206.87,207.05,206.80,206.82,179875
2020/03/06,11:33:00,206.82,206.86,206.48,206.55,130579
2020/03/06,11:34:00,206.55,207.25,206.49,207.14,294315
2020/03/06,11:35:00,207.14,207.24,206.86,206.90,152314
2020/03/06,11:36:00,206.90,207.09,206.75,206.77,129451
2020/03/06,11:37:00,206.77,206.79,206.53,206.67,117206
2020/03/06,11:38:00,206.67,207.00,206.63,206.74,186636
2020/03/06,11:39:00,206.74,206.77,206.46,206.67,135197
2020/03/06,11:40:00,206.67,206.93,206.51,206.91,164329
2020/03/06,11:41:00,206.91,206.93,206.48,206.48,126587
2020/03/06,11:42:00,206.48,206.72,206.33,206.50,130139
2020/03/06,11:43:00,206.50,206.69,206.33,206.40,141704
2020/03/06,11:44:00,206.40,206.45,206.14,206.15,85776
2020/03/06,11:45:00,206.15,206.20,205.83,206.01,197757
2020/03/06,11:46:00,206.01,206.08,205.67,205.71,319274
2020/03/06,11:47:00,205.73,205.94,205.63,205.93,325037
2020/03/06,11:48:00,205.95,205.95,205.63,205.75,136882
2020/03/06,11:49:00,205.76,205.91,205.56,205.69,109073
2020/03/06,11:50:00,205.69,205.69,205.47,205.52,122325
2020/03/06,11:51:00,205.53,205.90,205.49,205.68,296061
2020/03/06,11:52:00,205.68,205.84,205.64,205.68,158101
2020/03/06,11:53:00,205.68,206.06,205.59,206.00,131908
2020/03/06,11:54:00,206.00,206.14,205.83,206.00,82635
2020/03/06,11:55:00,205.97,206.15,205.85,206.02,67652
2020/03/06,11:56:00,206.02,206.02,205.78,205.89,90593
2020/03/06,11:57:00,205.89,205.89,205.55,205.70,96628
2020/03/06,11:58:00,205.70,206.00,205.60,205.77,83246
2020/03/06,11:59:00,205.77,205.97,205.72,205.75,95298
2020/03/06,12:00:00,205.74,205.90,205.66,205.86,78748
2020/03/06,12:01:00,205.86,206.04,205.43,205.58,74542
2020/03/06,12:02:00,205.58,205.61,205.38,205.40,82680
2020/03/06,12:03:00,205.38,205.51,205.35,205.42,78734
2020/03/06,12:04:00,205.43,205.56,205.12,205.16,97794
2020/03/06,12:05:00,205.16,205.21,205.07,205.07,101441
2020/03/06,12:06:00,205.10,205.16,204.94,204.96,216245
2020/03/06,12:07:00,204.96,205.18,204.90,205.18,119771
2020/03/06,12:08:00,205.18,205.26,205.02,205.09,126583
2020/03/06,12:09:00,205.09,205.20,205.01,205.11,60633
2020/03/06,12:10:00,205.11,205.30,205.05,205.05,45371
2020/03/06,12:11:00,205.05,205.12,204.96,205.12,48176
2020/03/06,12:12:00,205.12,205.33,205.00,205.01,161543
2020/03/06,12:13:00,205.01,205.05,204.77,204.82,163044
2020/03/06,12:14:00,204.82,205.23,204.81,205.13,167273
2020/03/06,12:15:00,205.11,205.26,205.02,205.13,79560
2020/03/06,12:16:00,205.12,205.48,204.99,205.44,195396
2020/03/06,12:17:00,205.42,205.46,205.20,205.23,106816
2020/03/06,12:18:00,205.23,205.27,204.96,204.98,83396
2020/03/06,12:19:00,204.96,205.10,204.86,204.87,55456
2020/03/06,12:20:00,204.87,205.07,204.86,204.90,68725
2020/03/06,12:21:00,204.90,205.26,204.86,205.20,149064
2020/03/06,12:22:00,205.20,205.39,205.05,205.23,109552
2020/03/06,12:23:00,205.23,205.40,205.12,205.16,164550
2020/03/06,12:24:00,205.16,205.25,204.99,205.04,73230
2020/03/06,12:25:00,205.04,205.14,204.92,205.00,64818
2020/03/06,12:26:00,204.97,205.04,204.77,204.87,85966
2020/03/06,12:27:00,204.86,204.99,204.72,204.80,71226
2020/03/06,12:28:00,204.79,204.85,204.73,204.81,99864
2020/03/06,12:29:00,204.83,205.01,204.77,204.94,100714
2020/03/06,12:30:00,204.94,205.09,204.64,204.76,178614
2020/03/06,12:31:00,204.77,205.17,204.62,205.11,190239
2020/03/06,12:32:00,205.11,205.27,205.09,205.18,162093
2020/03/06,12:33:00,205.17,205.20,205.02,205.09,119134
2020/03/06,12:34:00,205.09,205.55,205.09,205.48,318202
2020/03/06,12:35:00,205.48,205.73,205.48,205.68,143294
2020/03/06,12:36:00,205.70,205.75,205.45,205.66,224490
2020/03/06,12:37:00,205.66,205.94,205.53,205.91,208098
2020/03/06,12:38:00,205.92,206.40,205.90,206.27,278861
2020/03/06,12:39:00,206.26,206.54,206.00,206.10,214176
2020/03/06,12:40:00,206.11,206.12,205.92,205.95,57332
2020/03/06,12:41:00,205.99,206.06,205.81,205.89,83048
2020/03/06,12:42:00,205.89,206.18,205.89,205.95,50980
2020/03/06,12:43:00,205.95,206.09,205.85,206.06,39333
2020/03/06,12:44:00,206.06,206.32,205.99,206.32,145026
2020/03/06,12:45:00,206.32,206.40,206.15,206.39,115497
2020/03/06,12:46:00,206.38,206.71,206.33,206.47,195999
2020/03/06,12:47:00,206.49,206.59,206.18,206.27,106085
2020/03/06,12:48:00,206.25,206.26,205.95,205.95,64303
2020/03/06,12:49:00,205.95,205.96,205.82,205.91,61123
2020/03/06,12:50:00,205.91,206.10,205.79,205.86,83003
2020/03/06,12:51:00,205.86,205.87,205.67,205.68,290229
2020/03/06,12:52:00,205.67,206.03,205.67,205.91,84605
2020/03/06,12:53:00,205.91,205.95,205.71,205.77,257715
2020/03/06,12:54:00,205.77,205.86,205.64,205.65,62221
2020/03/06,12:55:00,205.65,205.72,205.52,205.60,73035
2020/03/06,12:56:00,205.61,205.78,205.55,205.55,56978
2020/03/06,12:57:00,205.59,205.70,205.48,205.66,48167
2020/03/06,12:58:00,205.63,205.83,205.43,205.43,110684
2020/03/06,12:59:00,205.43,205.71,205.42,205.55,70474
2020/03/06,13:00:00,205.52,205.73,205.48,205.49,51261
2020/03/06,13:01:00,205.49,205.77,205.45,205.55,47810
2020/03/06,13:02:00,205.56,205.83,205.48,205.71,363388
2020/03/06,13:03:00,205.71,205.86,205.58,205.80,47071
2020/03/06,13:04:00,205.80,206.01,205.67,205.89,68719
2020/03/06,13:05:00,205.89,206.08,205.78,205.79,324798
2020/03/06,13:06:00,205.80,206.21,205.80,206.11,97416
2020/03/06,13:07:00,206.11,206.30,206.03,206.21,94514
2020/03/06,13:08:00,206.21,206.23,205.92,205.92,66504
2020/03/06,13:09:00,205.91,206.00,205.77,205.78,101558
2020/03/06,13:10:00,205.78,205.93,205.75,205.93,57207
2020/03/06,13:11:00,205.93,206.17,205.88,205.91,51660
2020/03/06,13:12:00,205.91,206.05,205.63,205.65,90704
2020/03/06,13:13:00,205.65,205.78,205.63,205.66,51020
2020/03/06,13:14:00,205.66,205.68,205.57,205.67,39812
2020/03/06,13:15:00,205.68,205.81,205.58,205.65,103296
2020/03/06,13:16:00,205.62,205.88,205.62,205.71,65113
2020/03/06,13:17:00,205.72,206.04,205.72,205.92,50049
2020/03/06,13:18:00,205.92,206.00,205.80,205.99,45823
2020/03/06,13:19:00,205.99,206.06,205.86,205.89,38421
2020/03/06,13:20:00,205.89,205.90,205.77,205.89,46594
2020/03/06,13:21:00,205.88,206.39,205.88,206.39,98314
2020/03/06,13:22:00,206.40,206.44,206.25,206.40,125165
2020/03/06,13:23:00,206.40,206.53,206.34,206.42,58325
2020/03/06,13:24:00,206.42,207.01,206.40,206.99,194434
2020/03/06,13:25:00,206.99,207.04,206.81,206.87,154260
2020/03/06,13:26:00,206.87,206.87,206.46,206.55,121302
2020/03/06,13:27:00,206.55,206.65,206.33,206.35,87880
2020/03/06,13:28:00,206.36,206.48,206.28,206.30,96311
2020/03/06,13:29:00,206.31,206.42,206.14,206.22,503859
2020/03/06,13:30:00,206.23,206.34,206.15,206.26,82485
2020/03/06,13:31:00,206.26,206.55,206.14,206.54,108831
2020/03/06,13:32:00,206.55,206.56,206.16,206.26,96184
2020/03/06,13:33:00,206.27,206.28,206.07,206.23,80232
2020/03/06,13:34:00,206.20,206.20,205.78,205.80,89153
2020/03/06,13:35:00,205.80,205.96,205.78,205.85,103222
2020/03/06,13:36:00,205.84,205.95,205.71,205.73,127896
2020/03/06,13:37:00,205.73,205.77,205.52,205.57,471302
2020/03/06,13:38:00,205.57,205.71,205.46,205.70,58904
2020/03/06,13:39:00,205.70,205.79,205.61,205.74,37504
2020/03/06,13:40:00,205.74,206.17,205.66,206.06,120184
2020/03/06,13:41:00,206.06,206.26,205.99,206.24,152586
2020/03/06,13:42:00,206.21,206.40,206.04,206.36,98694
2020/03/06,13:43:00,206.36,206.37,205.95,206.10,83597
2020/03/06,13:44:00,206.10,206.10,205.74,205.83,70088
2020/03/06,13:45:00,205.81,205.91,205.72,205.81,76623
2020/03/06,13:46:00,205.81,205.85,205.44,205.55,71220
2020/03/06,13:47:00,205.55,205.55,205.22,205.24,221316
2020/03/06,13:48:00,205.26,205.56,205.26,205.35,170963
2020/03/06,13:49:00,205.35,205.41,205.22,205.33,72530
2020/03/06,13:50:00,205.33,205.35,205.11,205.23,109622
2020/03/06,13:51:00,205.23,205.41,205.08,205.25,110544
2020/03/06,13:52:00,205.27,205.28,205.05,205.08,108216
2020/03/06,13:53:00,205.07,205.11,204.89,204.93,152593
2020/03/06,13:54:00,204.95,205.09,204.84,205.00,109039
2020/03/06,13:55:00,204.98,204.98,204.80,204.80,62578
2020/03/06,13:56:00,204.80,205.04,204.80,204.91,106706
2020/03/06,13:57:00,204.91,205.10,204.86,204.99,115719
2020/03/06,13:58:00,204.99,205.05,204.76,205.05,95167
2020/03/06,13:59:00,205.06,205.18,204.83,204.87,102478
2020/03/06,14:00:00,204.88,204.96,204.78,204.88,72147
2020/03/06,14:01:00,204.90,204.96,204.49,204.50,169977
2020/03/06,14:02:00,204.50,204.88,204.46,204.77,155640
2020/03/06,14:03:00,204.77,204.80,204.49,204.55,154705
2020/03/06,14:04:00,204.55,204.90,204.51,204.76,126760
2020/03/06,14:05:00,204.76,204.79,204.58,204.76,97794
2020/03/06,14:06:00,204.76,204.99,204.71,204.90,87203
2020/03/06,14:07:00,204.90,204.90,204.58,204.69,126535
2020/03/06,14:08:00,204.70,204.85,204.56,204.62,86830
2020/03/06,14:09:00,204.62,204.70,204.38,204.44,104050
2020/03/06,14:10:00,204.44,204.63,204.36,204.43,116272
2020/03/06,14:11:00,204.43,204.69,204.27,204.68,90460
2020/03/06,14:12:00,204.68,204.68,204.32,204.62,74508
2020/03/06,14:13:00,204.62,204.75,204.50,204.69,141151
2020/03/06,14:14:00,204.69,204.76,204.45,204.48,75221
2020/03/06,14:15:00,204.48,204.71,204.38,204.46,90725
2020/03/06,14:16:00,204.46,204.49,204.35,204.46,66483
2020/03/06,14:17:00,204.46,204.67,204.30,204.32,96170
2020/03/06,14:18:00,204.33,204.40,204.29,204.29,96161
2020/03/06,14:19:00,204.28,204.39,204.27,204.35,55835
2020/03/06,14:20:00,204.35,204.56,204.29,204.41,83120
2020/03/06,14:21:00,204.41,204.41,204.18,204.29,97807
2020/03/06,14:22:00,204.29,204.45,204.29,204.45,92453
2020/03/06,14:23:00,204.45,204.51,204.23,204.23,120556
2020/03/06,14:24:00,204.23,204.60,204.19,204.52,165586
2020/03/06,14:25:00,204.52,204.86,204.48,204.74,304756
2020/03/06,14:26:00,204.74,205.09,204.71,204.92,216059
2020/03/06,14:27:00,204.91,205.20,204.90,205.14,119232
2020/03/06,14:28:00,205.14,205.19,204.98,205.07,122968
2020/03/06,14:29:00,205.07,205.15,204.99,205.07,98256
2020/03/06,14:30:00,205.07,205.14,204.67,204.80,154767
2020/03/06,14:31:00,204.82,205.04,204.62,204.81,179859
2020/03/06,14:32:00,204.81,204.97,204.59,204.71,148436
2020/03/06,14:33:00,204.71,204.78,204.32,204.39,93353
2020/03/06,14:34:00,204.41,204.44,204.26,204.38,114790
2020/03/06,14:35:00,204.38,204.39,204.03,204.05,127496
2020/03/06,14:36:00,204.05,204.10,203.81,203.81,276716
2020/03/06,14:37:00,203.82,203.97,203.61,203.61,336465
2020/03/06,14:38:00,203.61,203.73,203.50,203.51,149556
2020/03/06,14:39:00,203.51,203.62,203.50,203.57,179022
2020/03/06,14:40:00,203.57,203.67,203.51,203.56,94240
2020/03/06,14:41:00,203.56,203.65,203.40,203.48,142735
2020/03/06,14:42:00,203.46,203.53,203.36,203.38,100570
2020/03/06,14:43:00,203.38,203.64,203.37,203.62,101218
2020/03/06,14:44:00,203.62,203.94,203.62,203.93,178670
2020/03/06,14:45:00,203.92,203.93,203.64,203.67,82459
2020/03/06,14:46:00,203.67,204.15,203.65,204.05,306319
2020/03/06,14:47:00,204.05,204.05,203.70,203.77,99288
2020/03/06,14:48:00,203.78,203.81,203.53,203.67,87046
2020/03/06,14:49:00,203.70,203.75,203.43,203.45,88067
2020/03/06,14:50:00,203.45,203.55,203.28,203.32,159797
2020/03/06,14:51:00,203.32,203.46,203.24,203.33,127253
2020/03/06,14:52:00,203.33,203.62,203.26,203.28,274048
2020/03/06,14:53:00,203.28,203.49,203.16,203.21,119877
2020/03/06,14:54:00,203.21,203.38,203.15,203.36,114490
2020/03/06,14:55:00,203.36,203.46,203.24,203.44,167537
2020/03/06,14:56:00,203.44,203.84,203.38,203.79,225309
2020/03/06,14:57:00,203.79,203.84,203.67,203.71,124505
2020/03/06,14:58:00,203.71,203.74,203.53,203.62,99237
2020/03/06,14:59:00,203.62,204.06,203.55,203.97,227366
2020/03/06,15:00:00,203.97,204.02,203.48,203.49,129183
2020/03/06,15:01:00,203.49,203.87,203.38,203.42,122148
2020/03/06,15:02:00,203.42,203.58,203.23,203.23,189940
2020/03/06,15:03:00,203.23,203.33,203.21,203.24,121607
2020/03/06,15:04:00,203.23,203.36,203.12,203.35,137648
2020/03/06,15:05:00,203.35,203.58,203.23,203.32,130595
2020/03/06,15:06:00,203.32,203.42,203.02,203.32,133395
2020/03/06,15:07:00,203.32,203.33,203.08,203.15,134022
2020/03/06,15:08:00,203.16,203.25,203.03,203.05,147811
2020/03/06,15:09:00,203.05,203.19,203.03,203.05,148977
2020/03/06,15:10:00,203.05,203.16,202.91,203.07,290024
2020/03/06,15:11:00,203.07,203.52,203.04,203.27,225525
2020/03/06,15:12:00,203.27,203.68,203.20,203.59,680935
2020/03/06,15:13:00,203.58,204.21,203.58,204.21,336022
2020/03/06,15:14:00,204.22,204.24,203.88,203.88,151017
2020/03/06,15:15:00,203.88,203.88,203.55,203.56,119119
2020/03/06,15:16:00,203.55,203.97,203.54,203.66,374181
2020/03/06,15:17:00,203.66,204.15,203.65,204.06,102434
2020/03/06,15:18:00,204.06,204.25,203.96,203.96,191735
2020/03/06,15:19:00,203.96,204.71,203.96,204.71,329311
2020/03/06,15:20:00,204.71,204.85,204.58,204.80,229595
2020/03/06,15:21:00,204.79,204.84,204.43,204.50,186119
2020/03/06,15:22:00,204.50,204.99,204.47,204.92,652073
2020/03/06,15:23:00,204.92,204.92,204.39,204.40,369930
2020/03/06,15:24:00,204.40,204.49,204.21,204.35,177082
2020/03/06,15:25:00,204.35,204.95,204.35,204.91,193480
2020/03/06,15:26:00,204.91,205.13,204.84,204.95,186501
2020/03/06,15:27:00,204.95,205.09,204.64,204.70,184967
2020/03/06,15:28:00,204.70,205.15,204.69,204.84,399586
2020/03/06,15:29:00,204.84,205.00,204.26,204.39,194647
2020/03/06,15:30:00,204.39,204.54,204.29,204.32,161578
2020/03/06,15:31:00,204.32,205.03,203.99,205.03,296368
2020/03/06,15:32:00,205.18,205.59,205.09,205.33,431137
2020/03/06,15:33:00,205.40,205.95,205.33,205.88,341094
2020/03/06,15:34:00,205.89,205.93,205.42,205.76,260293
2020/03/06,15:35:00,205.76,206.09,205.64,205.81,342715
2020/03/06,15:36:00,205.81,206.45,205.74,206.07,388250
2020/03/06,15:37:00,206.01,206.03,205.57,205.65,506930
2020/03/06,15:38:00,205.66,205.89,205.38,205.40,363964
2020/03/06,15:39:00,205.41,205.74,205.28,205.63,246037
2020/03/06,15:40:00,205.64,205.77,204.92,205.02,275075
2020/03/06,15:41:00,205.05,205.31,204.94,205.25,196487
2020/03/06,15:42:00,205.24,205.82,205.10,205.64,391394
2020/03/06,15:43:00,205.76,205.81,205.19,205.19,244682
2020/03/06,15:44:00,205.19,205.75,205.17,205.62,257170
2020/03/06,15:45:00,205.61,206.27,205.45,206.18,368978
2020/03/06,15:46:00,206.18,206.63,206.09,206.54,352972
2020/03/06,15:47:00,206.72,206.85,206.44,206.58,449552
2020/03/06,15:48:00,206.40,206.54,205.95,205.99,423823
2020/03/06,15:49:00,206.34,206.41,206.00,206.31,304464
2020/03/06,15:50:00,206.43,206.59,206.26,206.56,374643
2020/03/06,15:51:00,206.76,208.02,206.72,208.02,1307191
2020/03/09,09:31:00,193.48,193.48,192.74,193.27,1097722
2020/03/09,09:32:00,193.27,193.40,193.06,193.38,440128
2020/03/09,09:33:00,193.38,194.26,193.38,194.15,304999
2020/03/09,09:34:00,194.15,194.27,193.82,194.09,318111
2020/03/09,09:35:00,194.09,194.14,193.82,193.97,80361
2020/03/09,09:50:00,193.00,193.62,192.11,193.15,432531
2020/03/09,09:51:00,193.09,193.50,192.11,193.20,391515
2020/03/09,09:52:00,193.20,194.47,193.03,193.65,554933
2020/03/09,09:53:00,193.63,194.83,193.61,194.82,453665
2020/03/09,09:54:00,194.82,196.00,194.79,196.00,386377
2020/03/09,09:55:00,196.03,196.66,195.89,196.12,401274
2020/03/09,09:56:00,196.12,196.87,195.87,196.71,430673
2020/03/09,09:57:00,196.71,197.88,196.42,197.81,421812
2020/03/09,09:58:00,197.83,197.89,197.17,197.25,442977
2020/03/09,09:59:00,197.25,197.75,196.74,196.89,472364
2020/03/09,10:00:00,196.89,197.76,196.80,197.25,486255
2020/03/09,10:01:00,197.25,197.54,196.83,197.38,427180
2020/03/09,10:02:00,197.29,197.56,197.19,197.31,260261
2020/03/09,10:03:00,197.31,197.45,197.12,197.41,306691
2020/03/09,10:04:00,197.45,197.68,196.79,196.98,407986
2020/03/09,10:05:00,196.97,197.16,195.97,196.02,496498
2020/03/09,10:06:00,196.00,197.10,195.98,197.06,383555
2020/03/09,10:07:00,197.06,198.40,196.90,198.35,583812
2020/03/09,10:08:00,198.35,198.47,197.75,198.44,380107
2020/03/09,10:09:00,198.46,198.89,198.09,198.48,459286
2020/03/09,10:10:00,198.51,199.22,198.27,198.97,514129
2020/03/09,10:11:00,198.97,199.20,198.42,198.58,454976
2020/03/09,10:12:00,198.60,198.70,197.88,198.51,429537
2020/03/09,10:13:00,198.50,198.63,198.20,198.27,240430
2020/03/09,10:14:00,198.27,198.61,198.25,198.59,223221
2020/03/09,10:15:00,198.56,198.56,198.09,198.29,264961
2020/03/09,10:16:00,198.30,199.14,198.28,198.99,471294
2020/03/09,10:17:00,198.99,199.26,198.67,198.83,317030
2020/03/09,10:18:00,198.83,199.17,198.35,199.00,320453
2020/03/09,10:19:00,199.00,199.63,199.00,199.25,476013
2020/03/09,10:20:00,199.25,199.44,198.89,199.02,373019
2020/03/09,10:21:00,199.02,199.23,198.68,198.71,314218
2020/03/09,10:22:00,198.71,198.89,197.85,197.87,247146
2020/03/09,10:23:00,197.87,198.05,197.31,197.73,383865
2020/03/09,10:24:00,197.73,198.35,197.62,197.92,260144
2020/03/09,10:25:00,197.87,197.99,197.11,197.25,379065
2020/03/09,10:26:00,197.25,197.54,196.91,197.02,430789
2020/03/09,10:27:00,197.03,197.87,196.86,197.60,434112
2020/03/09,10:28:00,197.60,198.32,197.48,198.07,347891
2020/03/09,10:29:00,198.07,198.27,197.54,197.54,237161
2020/03/09,10:30:00,197.54,197.82,197.37,197.57,294513
2020/03/09,10:31:00,197.54,197.97,197.41,197.59,262351
2020/03/09,10:32:00,197.59,197.99,197.53,197.55,263142
2020/03/09,10:33:00,197.55,197.92,197.39,197.59,266496
2020/03/09,10:34:00,197.60,198.53,197.38,198.50,387185
2020/03/09,10:35:00,198.54,198.60,197.94,198.35,559005
2020/03/09,10:36:00,198.35,198.37,197.78,197.91,303864
2020/03/09,10:37:00,197.95,197.99,197.20,197.41,433019
2020/03/09,10:38:00,197.41,197.90,197.20,197.86,387897
2020/03/09,10:39:00,197.86,198.07,197.66,197.97,528198
2020/03/09,10:40:00,197.97,198.18,197.78,198.14,197760
2020/03/09,10:41:00,198.13,198.34,197.97,198.16,317726
2020/03/09,10:42:00,198.16,198.55,198.12,198.17,503299
2020/03/09,10:43:00,198.17,198.26,197.68,197.70,265291
2020/03/09,10:44:00,197.69,197.73,197.41,197.47,437158
2020/03/09,10:45:00,197.47,197.93,197.42,197.52,370111
2020/03/09,10:46:00,197.54,197.79,197.15,197.24,391144
2020/03/09,10:47:00,197.24,197.53,197.15,197.32,285358
2020/03/09,10:48:00,197.32,197.43,197.16,197.26,179611
2020/03/09,10:49:00,197.26,197.36,197.05,197.15,260158
2020/03/09,10:50:00,197.17,197.31,196.91,197.01,350049
2020/03/09,10:51:00,196.98,197.02,196.71,196.72,343124
2020/03/09,10:52:00,196.72,196.97,196.50,196.71,429237
2020/03/09,10:53:00,196.71,196.79,196.55,196.62,188202
2020/03/09,10:54:00,196.62,196.87,196.45,196.86,314771
2020/03/09,10:55:00,196.86,196.94,196.67,196.74,236676
2020/03/09,10:56:00,196.74,196.96,196.65,196.80,226413
2020/03/09,10:57:00,196.80,196.86,196.55,196.67,172045
2020/03/09,10:58:00,196.67,196.75,196.50,196.73,172089
2020/03/09,10:59:00,196.73,197.39,196.63,197.21,295704
2020/03/09,11:00:00,197.19,197.19,196.80,196.80,201932
2020/03/09,11:01:00,196.82,196.98,196.54,196.96,320572
2020/03/09,11:02:00,196.96,197.05,196.64,196.76,188929
2020/03/09,11:03:00,196.76,197.27,196.68,197.23,274561
2020/03/09,11:04:00,197.23,197.24,196.68,196.89,171475
2020/03/09,11:05:00,196.89,196.93,196.50,196.74,285720
2020/03/09,11:06:00,196.74,197.05,196.55,197.05,446448
2020/03/09,11:07:00,197.05,197.05,196.53,196.61,355946
2020/03/09,11:08:00,196.61,196.79,196.38,196.40,222506
2020/03/09,11:09:00,196.40,196.71,196.33,196.50,185765
2020/03/09,11:10:00,196.53,196.81,196.40,196.78,156328
2020/03/09,11:11:00,196.78,197.34,196.65,197.29,268424
2020/03/09,11:12:00,197.29,197.52,197.21,197.31,228513
2020/03/09,11:13:00,197.31,197.64,197.28,197.59,261226
2020/03/09,11:14:00,197.59,197.87,197.52,197.65,258360
2020/03/09,11:15:00,197.67,197.72,197.37,197.61,197275
2020/03/09,11:16:00,197.62,197.91,197.49,197.67,229575
2020/03/09,11:17:00,197.67,198.35,197.61,198.29,362256
2020/03/09,11:18:00,198.28,198.69,198.13,198.69,315475
2020/03/09,11:19:00,198.69,198.90,198.34,198.66,363947
2020/03/09,11:20:00,198.66,198.92,198.58,198.59,274727
2020/03/09,11:21:00,198.58,198.76,198.43,198.58,236769
2020/03/09,11:22:00,198.59,198.84,198.28,198.34,285081
2020/03/09,11:23:00,198.34,198.78,198.28,198.67,200233
2020/03/09,11:24:00,198.70,198.88,198.38,198.54,228933
2020/03/09,11:25:00,198.54,199.06,198.37,198.95,252592
2020/03/09,11:26:00,198.95,199.16,198.77,198.78,213944
2020/03/09,11:27:00,198.82,199.01,198.52,198.78,310793
2020/03/09,11:28:00,198.77,198.77,198.16,198.23,276045
2020/03/09,11:29:00,198.23,198.40,198.12,198.18,209708
2020/03/09,11:30:00,198.18,198.69,198.16,198.37,202045
2020/03/09,11:31:00,198.37,198.43,197.77,197.82,267700
2020/03/09,11:32:00,197.83,198.11,197.72,197.91,229358
2020/03/09,11:33:00,197.91,198.03,197.75,198.00,196413
2020/03/09,11:34:00,197.99,198.27,197.88,198.15,194534
2020/03/09,11:35:00,198.16,198.75,198.14,198.62,205715
2020/03/09,11:36:00,198.62,199.23,198.55,199.19,261372
2020/03/09,11:37:00,199.19,199.37,199.08,199.12,377438
2020/03/09,11:38:00,199.13,199.91,199.13,199.80,334988
2020/03/09,11:39:00,199.80,199.97,199.56,199.77,256953
2020/03/09,11:40:00,199.80,199.84,199.31,199.55,265153
2020/03/09,11:41:00,199.57,199.63,199.29,199.35,188615
2020/03/09,11:42:00,199.36,199.71,199.32,199.52,201248
2020/03/09,11:43:00,199.52,199.92,199.33,199.80,201230
2020/03/09,11:44:00,199.84,199.85,199.48,199.64,192216
2020/03/09,11:45:00,199.64,200.09,199.45,200.05,389135
2020/03/09,11:46:00,200.05,200.19,199.88,200.15,417784
2020/03/09,11:47:00,200.16,200.29,199.72,199.89,430840
2020/03/09,11:48:00,199.91,200.50,199.86,200.40,248820
2020/03/09,11:49:00,200.40,200.54,200.16,200.18,333253
2020/03/09,11:50:00,200.18,200.63,200.18,200.52,168735
2020/03/09,11:51:00,200.53,200.70,200.39,200.68,213664
2020/03/09,11:52:00,200.67,200.70,200.39,200.41,137812
2020/03/09,11:53:00,200.41,200.57,200.18,200.54,148708
2020/03/09,11:54:00,200.54,200.55,200.09,200.17,217522
2020/03/09,11:55:00,200.17,200.30,199.93,200.26,231482
2020/03/09,11:56:00,200.26,200.41,199.90,199.95,181992
2020/03/09,11:57:00,199.95,200.44,199.91,200.35,340925
2020/03/09,11:58:00,200.35,200.47,200.18,200.45,142996
2020/03/09,11:59:00,200.44,200.51,200.20,200.30,96807
2020/03/09,12:00:00,200.30,200.42,200.03,200.06,315278
2020/03/09,12:01:00,200.04,200.15,199.83,199.96,216620
2020/03/09,12:02:00,199.96,200.06,199.43,199.44,228858
2020/03/09,12:03:00,199.44,199.61,199.33,199.53,238005
2020/03/09,12:04:00,199.53,199.56,199.30,199.42,192648
2020/03/09,12:05:00,199.42,199.50,199.30,199.50,208385
2020/03/09,12:06:00,199.50,200.12,199.42,200.04,262020
2020/03/09,12:07:00,200.01,200.41,199.86,200.40,277062
2020/03/09,12:08:00,200.41,200.83,200.36,200.82,231500
2020/03/09,12:09:00,200.81,201.04,200.68,201.02,284039
2020/03/09,12:10:00,201.01,201.01,200.83,200.92,176824
2020/03/09,12:11:00,200.90,201.16,200.86,201.05,251207
2020/03/09,12:12:00,201.05,201.15,200.74,200.76,148820
2020/03/09,12:13:00,200.74,201.00,200.67,200.95,271476
2020/03/09,12:14:00,200.94,200.98,200.38,200.49,171659
2020/03/09,12:15:00,200.49,200.52,200.24,200.38,144866
2020/03/09,12:16:00,200.38,200.73,200.22,200.31,174766
2020/03/09,12:17:00,200.30,200.46,200.15,200.25,128209
2020/03/09,12:18:00,200.26,200.43,200.00,200.07,179795
2020/03/09,12:19:00,200.08,200.20,199.67,199.76,154747
2020/03/09,12:20:00,199.75,199.89,199.66,199.88,144552
2020/03/09,12:21:00,199.88,199.88,199.50,199.70,129578
2020/03/09,12:22:00,199.70,199.91,199.57,199.91,130757
2020/03/09,12:23:00,199.91,200.11,199.81,199.89,117660
2020/03/09,12:24:00,199.90,199.97,199.68,199.70,164662
2020/03/09,12:25:00,199.71,199.71,199.27,199.48,129224
2020/03/09,12:26:00,199.48,199.51,199.31,199.36,110740
2020/03/09,12:27:00,199.36,199.51,199.08,199.17,108291
2020/03/09,12:28:00,199.17,199.28,199.04,199.10,195068
2020/03/09,12:29:00,199.11,199.23,199.00,199.20,283989
2020/03/09,12:30:00,199.20,199.26,198.99,199.03,205087
2020/03/09,12:31:00,199.04,199.22,199.01,199.11,160083
2020/03/09,12:32:00,199.11,199.30,198.99,199.26,148418
2020/03/09,12:33:00,199.26,199.51,199.09,199.10,153552
2020/03/09,12:34:00,199.09,199.17,198.72,198.78,150409
2020/03/09,12:35:00,198.78,198.85,198.54,198.73,250165
2020/03/09,12:36:00,198.73,198.82,198.20,198.24,298082
2020/03/09,12:37:00,198.24,198.61,198.22,198.50,198034
2020/03/09,12:38:00,198.50,198.82,198.47,198.69,219189
2020/03/09,12:39:00,198.69,199.05,198.51,198.88,176612
2020/03/09,12:40:00,198.87,199.04,198.76,198.95,133567
2020/03/09,12:41:00,198.95,199.35,198.93,199.22,149502
2020/03/09,12:42:00,199.22,199.22,198.54,198.63,165542
2020/03/09,12:43:00,198.61,198.67,198.38,198.50,217741
2020/03/09,12:44:00,198.50,198.69,198.22,198.33,243293
2020/03/09,12:45:00,198.31,198.39,197.91,198.05,385298
2020/03/09,12:46:00,198.05,198.41,198.01,198.13,288754
2020/03/09,12:47:00,198.13,198.13,197.81,197.81,189350
2020/03/09,12:48:00,197.81,198.05,197.76,197.86,217528
2020/03/09,12:49:00,197.86,197.97,197.69,197.88,139089
2020/03/09,12:50:00,197.86,198.12,197.69,197.97,154740
2020/03/09,12:51:00,197.99,198.31,197.83,198.18,189273
2020/03/09,12:52:00,198.18,198.57,197.95,198.53,198988
2020/03/09,12:53:00,198.52,198.53,198.22,198.36,162810
2020/03/09,12:54:00,198.36,198.36,198.03,198.20,114659
2020/03/09,12:55:00,198.20,198.39,198.01,198.23,120142
2020/03/09,12:56:00,198.25,198.40,198.04,198.40,82921
2020/03/09,12:57:00,198.39,198.56,198.03,198.09,209282
2020/03/09,12:58:00,198.09,198.31,197.95,198.01,187579
2020/03/09,12:59:00,198.01,198.13,197.88,197.95,134587
2020/03/09,13:00:00,197.94,198.31,197.91,198.23,164045
2020/03/09,13:01:00,198.23,198.25,197.89,198.06,246626
2020/03/09,13:02:00,198.07,198.92,198.07,198.72,379879
2020/03/09,13:03:00,198.74,199.06,198.42,199.00,220041
2020/03/09,13:04:00,199.00,199.03,198.52,198.57,241854
2020/03/09,13:05:00,198.57,198.79,198.06,198.06,147976
2020/03/09,13:06:00,198.06,198.12,197.70,197.76,220718
2020/03/09,13:07:00,197.76,197.78,197.45,197.59,275779
2020/03/09,13:08:00,197.59,197.70,197.53,197.70,102312
2020/03/09,13:09:00,197.73,198.52,197.72,198.32,203095
2020/03/09,13:10:00,198.32,198.32,197.88,197.90,144937
2020/03/09,13:11:00,197.88,198.19,197.83,198.12,148520
2020/03/09,13:12:00,198.12,198.64,198.09,198.50,234340
2020/03/09,13:13:00,198.48,198.54,198.33,198.44,130954
2020/03/09,13:14:00,198.44,198.82,198.26,198.68,147281
2020/03/09,13:15:00,198.67,198.84,198.42,198.79,137638
2020/03/09,13:16:00,198.79,198.79,198.38,198.68,130042
2020/03/09,13:17:00,198.68,198.80,198.37,198.37,100306
2020/03/09,13:18:00,198.37,198.54,198.19,198.27,137486
2020/03/09,13:19:00,198.27,198.37,198.08,198.11,123344
2020/03/09,13:20:00,198.11,198.30,198.01,198.19,364789
2020/03/09,13:21:00,198.16,198.24,197.77,197.86,160422
2020/03/09,13:22:00,197.86,197.99,197.69,197.73,134983
2020/03/09,13:23:00,197.74,197.86,197.59,197.76,96996
2020/03/09,13:24:00,197.76,198.06,197.69,197.88,109810
2020/03/09,13:25:00,197.88,198.15,197.85,198.04,94397
2020/03/09,13:26:00,198.04,198.17,197.80,197.84,114974
2020/03/09,13:27:00,197.84,197.90,197.66,197.81,134358
2020/03/09,13:28:00,197.81,197.90,197.71,197.88,79581
2020/03/09,13:29:00,197.88,198.03,197.69,197.76,126566
2020/03/09,13:30:00,197.76,197.90,197.42,197.58,206747
2020/03/09,13:31:00,197.57,197.61,197.35,197.35,217451
2020/03/09,13:32:00,197.35,197.44,197.25,197.26,166004
2020/03/09,13:33:00,197.26,197.35,197.18,197.19,94740
2020/03/09,13:34:00,197.19,197.23,196.86,196.89,282232
2020/03/09,13:35:00,196.89,197.07,196.73,196.77,156099
2020/03/09,13:36:00,196.77,197.06,196.72,196.89,112832
2020/03/09,13:37:00,196.89,196.90,196.68,196.84,151915
2020/03/09,13:38:00,196.83,196.83,196.63,196.75,89817
2020/03/09,13:39:00,196.75,196.75,196.48,196.54,112128
2020/03/09,13:40:00,196.54,196.68,196.30,196.33,131159
2020/03/09,13:41:00,196.33,196.70,196.31,196.48,145627
2020/03/09,13:42:00,196.48,196.49,196.07,196.16,160155
2020/03/09,13:43:00,196.16,196.16,195.82,195.87,193686
2020/03/09,13:44:00,195.87,196.19,195.82,195.96,262407
2020/03/09,13:45:00,195.96,196.13,195.60,195.84,175477
2020/03/09,13:46:00,195.84,196.33,195.73,196.13,231896
2020/03/09,13:47:00,196.13,196.38,196.00,196.25,172601
2020/03/09,13:48:00,196.26,196.71,196.07,196.58,188100
2020/03/09,13:49:00,196.57,196.69,196.37,196.64,317929
2020/03/09,13:50:00,196.64,196.66,196.35,196.36,131042
2020/03/09,13:51:00,196.36,196.38,195.97,196.02,153709
2020/03/09,13:52:00,196.02,196.05,195.71,195.78,115776
2020/03/09,13:53:00,195.78,195.78,195.53,195.66,180468
2020/03/09,13:54:00,195.66,195.84,195.62,195.79,410471
2020/03/09,13:55:00,195.79,195.82,195.40,195.51,185900
2020/03/09,13:56:00,195.52,195.53,195.27,195.43,155837
2020/03/09,13:57:00,195.43,195.94,195.41,195.72,180105
2020/03/09,13:58:00,195.73,196.05,195.49,195.81,167753
2020/03/09,13:59:00,195.81,196.01,195.54,195.66,290346
2020/03/09,14:00:00,195.66,195.71,195.51,195.61,203107
2020/03/09,14:01:00,195.60,195.84,195.50,195.63,625201
2020/03/09,14:02:00,195.65,195.92,195.46,195.79,178148
2020/03/09,14:03:00,195.72,195.72,194.95,195.07,448743
2020/03/09,14:04:00,195.08,195.19,194.90,194.93,229457
2020/03/09,14:05:00,194.94,195.09,194.71,194.72,226416
2020/03/09,14:06:00,194.72,194.93,194.57,194.68,310139
2020/03/09,14:07:00,194.67,194.87,194.49,194.50,146784
2020/03/09,14:08:00,194.50,195.35,194.46,195.23,357816
2020/03/09,14:09:00,195.22,195.35,195.01,195.04,172497
2020/03/09,14:10:00,195.04,195.09,194.66,194.73,216767
2020/03/09,14:11:00,194.72,195.09,194.62,195.04,154470
2020/03/09,14:12:00,195.04,195.58,195.01,195.28,256635
2020/03/09,14:13:00,195.30,195.48,195.11,195.26,123047
2020/03/09,14:14:00,195.26,195.26,195.05,195.12,137544
2020/03/09,14:15:00,195.11,195.72,195.08,195.63,212098
2020/03/09,14:16:00,195.71,196.68,195.68,196.60,366067
2020/03/09,14:17:00,196.61,196.95,196.33,196.84,288987
2020/03/09,14:18:00,196.83,196.87,196.43,196.85,192684
2020/03/09,14:19:00,196.87,196.87,196.31,196.34,161385
2020/03/09,14:20:00,196.35,196.65,196.28,196.34,105468
2020/03/09,14:21:00,196.36,196.84,196.36,196.63,164841
2020/03/09,14:22:00,196.63,196.63,195.97,196.13,181740
2020/03/09,14:23:00,196.13,196.17,195.98,196.11,135995
2020/03/09,14:24:00,196.11,196.44,195.93,196.21,154086
2020/03/09,14:25:00,196.20,196.35,195.92,195.96,131426
2020/03/09,14:26:00,195.97,196.01,195.33,195.42,203508
2020/03/09,14:27:00,195.42,195.69,195.36,195.43,156188
2020/03/09,14:28:00,195.43,195.73,195.34,195.59,150022
2020/03/09,14:29:00,195.59,195.62,195.35,195.41,77110
2020/03/09,14:30:00,195.41,195.41,195.04,195.05,198647
2020/03/09,14:31:00,195.05,195.08,194.70,194.79,255095
2020/03/09,14:32:00,194.79,195.21,194.75,195.07,247311
2020/03/09,14:33:00,195.05,195.16,194.77,194.78,165708
2020/03/09,14:34:00,194.78,195.54,194.78,195.31,237072
2020/03/09,14:35:00,195.31,195.49,195.03,195.21,167046
2020/03/09,14:36:00,195.19,195.25,195.00,195.19,98926
2020/03/09,14:37:00,195.16,195.22,194.86,194.91,132746
2020/03/09,14:38:00,194.93,195.02,194.36,194.86,214513
2020/03/09,14:39:00,194.87,195.21,194.59,195.20,146915
2020/03/09,14:40:00,195.25,195.93,195.23,195.63,358287
2020/03/09,14:41:00,195.58,195.76,195.13,195.21,142834
2020/03/09,14:42:00,195.19,195.21,194.69,194.76,217334
2020/03/09,14:43:00,194.76,194.82,194.50,194.54,190697
2020/03/09,14:44:00,194.54,194.65,194.16,194.43,229206
2020/03/09,14:45:00,194.44,194.48,194.04,194.36,409257
2020/03/09,14:46:00,194.35,194.49,194.17,194.29,614133
2020/03/09,14:47:00,194.29,194.86,194.25,194.79,371091
2020/03/09,14:48:00,194.79,195.47,194.78,195.23,1110850
2020/03/09,14:49:00,195.24,195.28,194.68,194.76,300448
2020/03/09,14:50:00,194.77,194.86,194.55,194.55,238230
2020/03/09,14:51:00,194.55,195.86,194.55,195.71,447626
2020/03/09,14:52:00,195.73,196.20,195.67,195.83,500537
2020/03/09,14:53:00,195.83,195.85,195.56,195.65,272487
2020/03/09,14:54:00,195.65,196.15,195.63,196.14,361102
2020/03/09,14:55:00,196.14,196.41,195.99,196.28,376408
2020/03/09,14:56:00,196.28,196.40,196.04,196.35,352847
2020/03/09,14:57:00,196.35,196.45,195.95,196.20,253293
2020/03/09,14:58:00,196.20,196.86,196.20,196.61,378324
2020/03/09,14:59:00,196.61,196.72,196.31,196.44,241230
2020/03/09,15:00:00,196.44,196.61,196.00,196.03,300963
2020/03/09,15:01:00,196.03,196.31,195.94,196.07,392026
2020/03/09,15:02:00,196.07,196.46,195.71,195.84,389240
2020/03/09,15:03:00,195.85,195.92,195.45,195.56,407737
2020/03/09,15:04:00,195.54,196.25,195.39,196.23,262782
2020/03/09,15:05:00,196.23,197.19,196.16,196.86,542560
2020/03/09,15:06:00,196.86,196.96,196.54,196.71,246395
2020/03/09,15:07:00,196.71,197.03,196.15,196.43,390113
2020/03/09,15:08:00,196.44,196.64,196.12,196.24,224752
2020/03/09,15:09:00,196.24,196.68,195.95,196.51,362759
2020/03/09,15:10:00,196.51,196.69,196.02,196.29,249428
2020/03/09,15:11:00,196.30,196.31,195.71,195.95,221800
2020/03/09,15:12:00,195.94,196.08,195.63,195.78,279820
2020/03/09,15:13:00,195.78,195.98,195.64,195.88,237729
2020/03/09,15:14:00,195.90,195.90,195.25,195.42,309733
2020/03/09,15:15:00,195.41,195.63,195.27,195.33,275513
2020/03/09,15:16:00,195.33,195.88,195.18,195.46,642752
2020/03/09,15:17:00,195.46,195.92,195.43,195.91,209212
2020/03/09,15:18:00,195.91,196.41,195.90,196.08,416806
2020/03/09,15:19:00,196.06,196.43,195.97,196.23,422963
2020/03/09,15:20:00,196.24,196.26,195.59,195.62,189973
2020/03/09,15:21:00,195.62,195.67,195.17,195.30,333270
2020/03/09,15:22:00,195.30,195.76,195.28,195.63,205602
2020/03/09,15:23:00,195.61,196.58,195.60,196.28,508002
2020/03/09,15:24:00,196.28,196.55,196.25,196.28,245865
2020/03/09,15:25:00,196.28,196.82,196.23,196.65,314450
2020/03/09,15:26:00,196.63,197.29,196.54,197.22,380468
2020/03/09,15:27:00,197.24,197.59,197.17,197.18,359460
2020/03/09,15:28:00,197.19,197.41,197.04,197.22,317115
2020/03/09,15:29:00,197.23,197.54,197.10,197.41,540452
2020/03/09,15:30:00,197.41,197.41,196.42,196.60,387427
2020/03/09,15:31:00,196.60,196.63,195.93,196.06,277090
2020/03/09,15:32:00,196.07,196.64,196.05,196.14,321673
2020/03/09,15:33:00,196.12,196.22,195.77,195.94,302400
2020/03/09,15:34:00,195.94,196.12,195.61,195.91,329741
2020/03/09,15:35:00,195.92,196.30,195.87,195.95,340496
2020/03/09,15:36:00,195.98,196.53,195.97,196.46,358674
2020/03/09,15:37:00,196.45,197.01,196.42,196.98,336275
2020/03/09,15:38:00,196.98,197.27,196.82,197.22,241883
2020/03/09,15:39:00,197.23,197.51,197.16,197.20,414030
2020/03/09,15:40:00,197.20,197.33,196.90,197.27,265774
2020/03/09,15:41:00,197.27,197.51,197.03,197.31,652858
2020/03/09,15:42:00,197.32,197.53,196.83,197.01,364301
2020/03/09,15:43:00,197.00,197.13,196.78,197.03,258677
2020/03/09,15:44:00,197.03,197.06,196.74,196.97,748964
2020/03/09,15:45:00,196.98,197.34,196.94,196.95,316570
2020/03/09,15:46:00,196.95,197.06,196.23,196.38,439910
2020/03/09,15:47:00,196.41,197.34,196.29,197.22,377339
2020/03/09,15:48:00,197.14,197.14,196.80,197.00,364093
2020/03/09,15:49:00,197.00,197.50,196.75,197.43,479696
2020/03/09,15:50:00,197.46,197.60,197.19,197.34,563963
2020/03/09,15:51:00,196.99,197.02,193.57,193.57,1026702
2020/03/10,09:31:00,201.11,201.23,200.42,200.90,693869
2020/03/10,09:32:00,200.90,200.92,199.97,200.18,647176
2020/03/10,09:33:00,200.18,200.50,199.80,200.49,487609
2020/03/10,09:34:00,200.46,201.18,200.43,200.85,492521
2020/03/10,09:35:00,200.85,201.15,200.68,200.71,426972
2020/03/10,09:36:00,200.73,200.88,199.87,199.88,457328
2020/03/10,09:37:00,199.90,200.05,199.29,199.41,337092
2020/03/10,09:38:00,199.39,199.60,199.22,199.28,366295
2020/03/10,09:39:00,199.29,199.48,199.14,199.44,279361
2020/03/10,09:40:00,199.44,199.60,199.23,199.50,332333
2020/03/10,09:41:00,199.49,199.55,198.96,199.07,274477
2020/03/10,09:42:00,199.07,199.16,198.82,199.13,216925
2020/03/10,09:43:00,199.15,199.39,198.93,198.99,288902
2020/03/10,09:44:00,198.99,199.25,198.72,199.24,170184
2020/03/10,09:45:00,199.26,199.54,199.15,199.32,287720
2020/03/10,09:46:00,199.32,199.73,199.09,199.37,194642
2020/03/10,09:47:00,199.38,199.80,199.21,199.28,286721
2020/03/10,09:48:00,199.28,199.31,198.84,198.86,149085
2020/03/10,09:49:00,198.86,198.94,198.65,198.70,184828
2020/03/10,09:50:00,198.70,199.24,198.70,199.14,200658
2020/03/10,09:51:00,199.12,199.38,198.85,199.37,187712
2020/03/10,09:52:00,199.37,199.38,199.06,199.06,158274
2020/03/10,09:53:00,199.06,199.30,198.80,199.08,160811
2020/03/10,09:54:00,199.08,199.52,199.05,199.50,275396
2020/03/10,09:55:00,199.50,199.79,199.50,199.70,237069
2020/03/10,09:56:00,199.72,200.12,199.64,200.02,335739
2020/03/10,09:57:00,200.01,200.13,199.79,200.09,217161
2020/03/10,09:58:00,200.09,200.28,199.95,200.28,280105
2020/03/10,09:59:00,200.28,200.42,200.10,200.11,244235
2020/03/10,10:00:00,200.11,200.15,199.74,199.94,295211
2020/03/10,10:01:00,199.92,199.95,199.50,199.60,167945
2020/03/10,10:02:00,199.59,200.13,199.57,199.89,164621
2020/03/10,10:03:00,199.93,200.36,199.93,200.33,128579
2020/03/10,10:04:00,200.32,200.55,200.24,200.36,163099
2020/03/10,10:05:00,200.38,200.51,200.28,200.33,159225
2020/03/10,10:06:00,200.33,200.40,199.92,199.96,164361
2020/03/10,10:07:00,199.99,200.40,199.99,200.40,139465
2020/03/10,10:08:00,200.40,200.67,200.38,200.54,169713
2020/03/10,10:09:00,200.54,200.81,200.54,200.81,171457
2020/03/10,10:10:00,200.78,200.90,200.59,200.79,117700
2020/03/10,10:11:00,200.79,201.09,200.73,201.02,214762
2020/03/10,10:12:00,201.02,201.25,200.91,201.13,158931
2020/03/10,10:13:00,201.13,201.49,201.13,201.31,198205
2020/03/10,10:14:00,201.31,201.35,201.11,201.16,173552
2020/03/10,10:15:00,201.18,201.47,201.12,201.28,165555
2020/03/10,10:16:00,201.28,201.46,200.93,200.99,123874
2020/03/10,10:17:00,201.00,201.18,200.68,200.72,127543
2020/03/10,10:18:00,200.70,200.87,200.67,200.75,237898
2020/03/10,10:19:00,200.75,201.17,200.73,201.09,154145
2020/03/10,10:20:00,201.09,201.29,200.76,200.90,706072
2020/03/10,10:21:00,200.90,201.50,200.90,201.35,294980
2020/03/10,10:22:00,201.36,201.41,201.04,201.35,555966
2020/03/10,10:23:00,201.35,201.43,200.91,201.00,196931
2020/03/10,10:24:00,201.00,201.00,200.62,200.84,186539
2020/03/10,10:25:00,200.84,201.14,200.61,200.66,167699
2020/03/10,10:26:00,200.66,200.66,200.39,200.59,145112
2020/03/10,10:27:00,200.59,200.60,200.23,200.33,87380
2020/03/10,10:28:00,200.35,200.37,200.17,200.24,107291
2020/03/10,10:29:00,200.24,200.40,200.03,200.17,110854
2020/03/10,10:30:00,200.17,200.17,199.96,200.04,160270
2020/03/10,10:31:00,200.04,200.16,199.93,200.00,99633
2020/03/10,10:32:00,200.00,200.00,199.63,199.69,156264
2020/03/10,10:33:00,199.69,199.83,199.47,199.65,215403
2020/03/10,10:34:00,199.65,199.70,199.50,199.63,111260
2020/03/10,10:35:00,199.64,199.88,199.51,199.86,108931
2020/03/10,10:36:00,199.86,200.11,199.81,199.92,171468
2020/03/10,10:37:00,199.92,200.03,199.65,199.74,90758
2020/03/10,10:38:00,199.73,199.78,199.57,199.60,87802
2020/03/10,10:39:00,199.60,199.84,199.48,199.75,186756
2020/03/10,10:40:00,199.75,199.96,199.63,199.72,117943
2020/03/10,10:41:00,199.71,199.86,199.41,199.41,170541
2020/03/10,10:42:00,199.40,199.61,199.31,199.58,136731
2020/03/10,10:43:00,199.58,199.66,198.98,199.01,139596
2020/03/10,10:44:00,199.01,199.29,198.93,199.29,176650
2020/03/10,10:45:00,199.30,199.33,199.03,199.12,131352
2020/03/10,10:46:00,199.12,199.28,199.00,199.18,142556
2020/03/10,10:47:00,199.18,199.21,198.53,198.64,184132
2020/03/10,10:48:00,198.62,198.77,198.32,198.36,251191
2020/03/10,10:49:00,198.38,198.49,198.21,198.27,228941
2020/03/10,10:50:00,198.27,198.33,197.96,198.07,162764
2020/03/10,10:51:00,198.07,198.30,197.89,197.93,174058
2020/03/10,10:52:00,197.93,198.11,197.84,197.89,139569
2020/03/10,10:53:00,197.89,198.00,197.55,197.75,182191
2020/03/10,10:54:00,197.72,197.78,197.52,197.62,170918
2020/03/10,10:55:00,197.62,197.67,197.42,197.53,126178
2020/03/10,10:56:00,197.53,198.01,197.49,198.01,244357
2020/03/10,10:57:00,197.96,198.23,197.91,198.17,156854
2020/03/10,10:58:00,198.17,198.33,197.93,198.25,196377
2020/03/10,10:59:00,198.24,198.25,197.81,197.85,150592
2020/03/10,11:00:00,197.82,197.89,197.36,197.39,146159
2020/03/10,11:01:00,197.39,197.57,197.19,197.48,176507
2020/03/10,11:02:00,197.46,197.46,197.06,197.21,130648
2020/03/10,11:03:00,197.21,197.52,197.04,197.44,98286
2020/03/10,11:04:00,197.43,197.90,197.41,197.88,112598
2020/03/10,11:05:00,197.88,197.99,197.62,197.66,130667
2020/03/10,11:06:00,197.66,197.84,197.52,197.62,96719
2020/03/10,11:07:00,197.62,198.27,197.62,198.02,149900
2020/03/10,11:08:00,198.02,198.34,197.88,198.13,153955
2020/03/10,11:09:00,198.10,198.68,198.05,198.64,208342
2020/03/10,11:10:00,198.66,198.68,198.47,198.50,136415
2020/03/10,11:11:00,198.49,198.58,197.97,198.07,161082
2020/03/10,11:12:00,198.07,198.07,197.53,197.54,201228
2020/03/10,11:13:00,197.55,197.96,197.55,197.75,126741
2020/03/10,11:14:00,197.75,197.83,197.24,197.28,197788
2020/03/10,11:15:00,197.28,197.48,197.16,197.19,140483
2020/03/10,11:16:00,197.18,197.34,196.97,197.31,148866
2020/03/10,11:17:00,197.31,197.63,197.07,197.27,146478
2020/03/10,11:18:00,197.26,197.32,196.72,196.91,168219
2020/03/10,11:19:00,196.91,196.95,196.60,196.61,189948
2020/03/10,11:20:00,196.61,196.76,196.34,196.47,437161
2020/03/10,11:21:00,196.47,196.66,196.33,196.41,181600
2020/03/10,11:22:00,196.41,196.71,196.38,196.53,157900
2020/03/10,11:23:00,196.53,196.63,196.06,196.13,210336
2020/03/10,11:24:00,196.13,196.30,195.96,196.17,199670
2020/03/10,11:25:00,196.13,196.15,195.42,195.48,232374
2020/03/10,11:26:00,195.49,195.56,194.85,194.85,308797
2020/03/10,11:27:00,194.85,195.46,194.74,195.22,403243
2020/03/10,11:28:00,195.25,195.66,195.06,195.61,347612
2020/03/10,11:29:00,195.61,196.11,195.50,195.95,423045
2020/03/10,11:30:00,195.95,196.06,194.90,194.90,280599
2020/03/10,11:31:00,194.91,195.29,194.42,194.46,379912
2020/03/10,11:32:00,194.46,195.13,194.44,194.53,324208
2020/03/10,11:33:00,194.53,194.83,194.48,194.53,196912
2020/03/10,11:34:00,194.53,195.05,194.53,194.65,348295
2020/03/10,11:35:00,194.65,195.09,194.41,194.50,366841
2020/03/10,11:36:00,194.50,194.76,194.24,194.28,282071
2020/03/10,11:37:00,194.28,194.53,193.96,194.23,234370
2020/03/10,11:38:00,194.23,194.33,193.86,193.97,242230
2020/03/10,11:39:00,193.98,193.99,193.68,193.94,266333
2020/03/10,11:40:00,193.96,194.80,193.95,194.63,463625
2020/03/10,11:41:00,194.67,194.92,194.14,194.15,299312
2020/03/10,11:42:00,194.17,194.76,194.07,194.39,170750
2020/03/10,11:43:00,194.40,195.62,194.38,195.41,404794
2020/03/10,11:44:00,195.37,195.48,195.15,195.34,287821
2020/03/10,11:45:00,195.34,195.94,195.24,195.90,346994
2020/03/10,11:46:00,195.88,196.34,195.58,196.28,451107
2020/03/10,11:47:00,196.22,196.66,196.21,196.51,313153
2020/03/10,11:48:00,196.51,196.65,196.13,196.16,909187
2020/03/10,11:49:00,196.16,196.59,196.15,196.39,252683
2020/03/10,11:50:00,196.39,196.41,196.08,196.10,276198
2020/03/10,11:51:00,196.08,196.43,195.53,195.54,282660
2020/03/10,11:52:00,195.54,195.84,195.51,195.64,228010
2020/03/10,11:53:00,195.64,195.64,195.20,195.59,203393
2020/03/10,11:54:00,195.59,195.61,194.88,194.95,303028
2020/03/10,11:55:00,194.94,195.16,194.79,195.07,152846
2020/03/10,11:56:00,195.07,195.55,195.00,195.33,109511
2020/03/10,11:57:00,195.33,195.42,194.77,194.77,97445
2020/03/10,11:58:00,194.77,195.43,194.68,195.31,137285
2020/03/10,11:59:00,195.36,195.94,195.35,195.89,241100
2020/03/10,12:00:00,195.89,195.96,195.38,195.43,121204
2020/03/10,12:01:00,195.43,196.47,195.41,196.47,205317
2020/03/10,12:02:00,196.47,196.94,196.36,196.87,259221
2020/03/10,12:03:00,196.86,197.20,196.77,197.13,396068
2020/03/10,12:04:00,197.13,197.17,196.52,196.69,192036
2020/03/10,12:05:00,196.71,196.87,196.42,196.47,178572
2020/03/10,12:06:00,196.50,196.61,196.24,196.33,143697
2020/03/10,12:07:00,196.33,196.94,196.33,196.80,287160
2020/03/10,12:08:00,196.80,196.90,196.52,196.68,189113
2020/03/10,12:09:00,196.68,196.93,196.37,196.82,192208
2020/03/10,12:10:00,196.82,197.13,196.61,196.92,302013
2020/03/10,12:11:00,196.92,197.47,196.91,197.35,340052
2020/03/10,12:12:00,197.35,197.87,197.16,197.70,282381
2020/03/10,12:13:00,197.70,198.23,197.50,198.22,317625
2020/03/10,12:14:00,198.22,198.32,198.00,198.21,305029
2020/03/10,12:15:00,198.23,198.46,198.02,198.20,240012
2020/03/10,12:16:00,198.20,198.50,198.14,198.46,603839
2020/03/10,12:17:00,198.46,198.70,198.29,198.38,492499
2020/03/10,12:18:00,198.34,198.45,197.91,197.95,239269
2020/03/10,12:19:00,197.95,198.25,197.89,198.15,182520
2020/03/10,12:20:00,198.15,198.65,198.15,198.46,369113
2020/03/10,12:21:00,198.46,198.52,198.10,198.25,147685
2020/03/10,12:22:00,198.26,198.26,197.84,197.89,133150
2020/03/10,12:23:00,197.89,198.13,197.82,197.91,115877
2020/03/10,12:24:00,197.95,198.31,197.92,198.05,77814
2020/03/10,12:25:00,198.04,198.27,197.91,198.24,267701
2020/03/10,12:26:00,198.26,198.26,197.90,198.00,112399
2020/03/10,12:27:00,198.00,198.34,197.45,197.49,226031
2020/03/10,12:28:00,197.49,197.66,197.47,197.50,105103
2020/03/10,12:29:00,197.50,197.67,197.29,197.30,126829
2020/03/10,12:30:00,197.28,197.39,196.96,196.96,268390
2020/03/10,12:31:00,196.97,197.09,196.70,196.72,270396
2020/03/10,12:32:00,196.72,196.76,196.39,196.56,201243
2020/03/10,12:33:00,196.55,196.60,196.18,196.35,248163
2020/03/10,12:34:00,196.35,196.56,196.07,196.23,167362
2020/03/10,12:35:00,196.23,196.52,195.97,196.35,178465
2020/03/10,12:36:00,196.35,196.37,195.96,196.23,227549
2020/03/10,12:37:00,196.22,196.90,196.20,196.87,134149
2020/03/10,12:38:00,196.87,197.08,196.74,196.80,207654
2020/03/10,12:39:00,196.80,197.11,196.66,196.68,210184
2020/03/10,12:40:00,196.68,197.14,196.60,196.92,189990
2020/03/10,12:41:00,196.92,197.01,196.64,196.68,84238
2020/03/10,12:42:00,196.68,196.68,196.25,196.31,512217
2020/03/10,12:43:00,196.33,196.94,196.18,196.80,209066
2020/03/10,12:44:00,196.80,197.30,196.49,197.19,155743
2020/03/10,12:45:00,197.19,197.69,197.09,197.63,251069
2020/03/10,12:46:00,197.63,197.72,197.24,197.70,218539
2020/03/10,12:47:00,197.72,197.77,197.33,197.38,147720
2020/03/10,12:48:00,197.38,197.65,197.28,197.36,109910
2020/03/10,12:49:00,197.37,197.64,197.13,197.48,127685
2020/03/10,12:50:00,197.47,197.49,197.10,197.13,103937
2020/03/10,12:51:00,197.13,197.33,196.86,197.07,125299
2020/03/10,12:52:00,197.07,197.53,196.84,197.42,76752
2020/03/10,12:53:00,197.43,197.65,197.23,197.65,100759
2020/03/10,12:54:00,197.65,198.00,197.49,197.78,123837
2020/03/10,12:55:00,197.78,198.19,197.69,198.08,153482
2020/03/10,12:56:00,198.08,198.32,197.99,198.19,98024
2020/03/10,12:57:00,198.21,198.21,197.73,198.01,103191
2020/03/10,12:58:00,198.03,198.20,197.79,197.87,105383
2020/03/10,12:59:00,197.87,198.20,196.69,197.82,173434
2020/03/10,13:00:00,197.85,197.94,197.42,197.47,74046
2020/03/10,13:01:00,197.47,197.56,197.00,197.16,104954
2020/03/10,13:02:00,197.16,197.42,196.60,196.79,173729
2020/03/10,13:03:00,196.79,196.91,196.60,196.63,94018
2020/03/10,13:04:00,196.64,196.92,196.59,196.87,83846
2020/03/10,13:05:00,196.87,197.09,196.61,196.94,157861
2020/03/10,13:06:00,196.93,197.18,196.53,196.72,127420
2020/03/10,13:07:00,196.71,197.17,196.59,196.99,119760
2020/03/10,13:08:00,196.99,197.75,196.85,197.61,329377
2020/03/10,13:09:00,197.63,198.27,197.52,198.08,369815
2020/03/10,13:10:00,198.07,198.36,197.92,198.32,197445
2020/03/10,13:11:00,198.32,198.41,197.56,197.71,195219
2020/03/10,13:12:00,197.71,198.11,197.58,197.82,120416
2020/03/10,13:13:00,197.82,198.03,197.68,197.95,110610
2020/03/10,13:14:00,197.95,198.41,197.82,198.39,224961
2020/03/10,13:15:00,198.39,198.53,198.26,198.39,215997
2020/03/10,13:16:00,198.42,198.61,198.24,198.43,156378
2020/03/10,13:17:00,198.46,198.52,197.67,197.69,170563
2020/03/10,13:18:00,197.71,198.65,197.71,198.64,181435
2020/03/10,13:19:00,198.64,198.96,198.56,198.94,191848
2020/03/10,13:20:00,198.94,198.99,198.38,198.52,284702
2020/03/10,13:21:00,198.52,199.15,198.51,199.12,227307
2020/03/10,13:22:00,199.12,199.25,198.61,198.63,144883
2020/03/10,13:23:00,198.63,198.92,198.49,198.53,225418
2020/03/10,13:24:00,198.52,198.93,198.49,198.74,142156
2020/03/10,13:25:00,198.74,199.06,198.72,198.82,321828
2020/03/10,13:26:00,198.83,198.86,198.24,198.45,362334
2020/03/10,13:27:00,198.45,198.50,197.96,198.08,252186
2020/03/10,13:28:00,198.08,198.51,198.04,198.35,224508
2020/03/10,13:29:00,198.39,198.49,198.07,198.21,76254
2020/03/10,13:30:00,198.16,198.55,198.11,198.22,77920
2020/03/10,13:31:00,198.21,198.77,198.07,198.41,183677
2020/03/10,13:32:00,198.43,198.75,198.16,198.23,82690
2020/03/10,13:33:00,198.23,198.27,197.89,197.93,74045
2020/03/10,13:34:00,197.93,198.45,197.70,198.42,126194
2020/03/10,13:35:00,198.42,198.94,198.30,198.72,162812
2020/03/10,13:36:00,198.75,198.80,198.37,198.53,90608
2020/03/10,13:37:00,198.53,198.63,198.03,198.04,106092
2020/03/10,13:38:00,198.04,198.25,197.90,198.10,187627
2020/03/10,13:39:00,198.09,198.35,197.79,197.79,129287
2020/03/10,13:40:00,197.79,197.92,197.42,197.92,243213
2020/03/10,13:41:00,197.94,198.34,197.54,197.65,185744
2020/03/10,13:42:00,197.68,197.74,197.18,197.29,276757
2020/03/10,13:43:00,197.28,197.61,197.19,197.58,115291
2020/03/10,13:44:00,197.59,197.94,197.53,197.72,107600
2020/03/10,13:45:00,197.72,197.81,197.39,197.50,110586
2020/03/10,13:46:00,197.54,197.54,197.10,197.14,81537
2020/03/10,13:47:00,197.15,197.21,196.74,196.79,223872
2020/03/10,13:48:00,196.78,197.17,196.61,196.61,141505
2020/03/10,13:49:00,196.60,197.01,196.51,196.90,535626
2020/03/10,13:50:00,196.88,196.91,196.67,196.69,80594
2020/03/10,13:51:00,196.69,197.11,196.69,196.88,210226
2020/03/10,13:52:00,196.88,196.96,196.62,196.84,103212
2020/03/10,13:53:00,196.84,197.09,196.70,196.97,78780
2020/03/10,13:54:00,196.98,196.98,196.38,196.47,185634
2020/03/10,13:55:00,196.46,196.55,196.28,196.36,867157
2020/03/10,13:56:00,196.34,196.62,196.30,196.58,140800
2020/03/10,13:57:00,196.58,196.63,196.19,196.42,134520
2020/03/10,13:58:00,196.42,196.78,196.37,196.65,112685
2020/03/10,13:59:00,196.65,196.95,196.49,196.75,175967
2020/03/10,14:00:00,196.77,196.81,196.47,196.65,87756
2020/03/10,14:01:00,196.71,196.72,196.04,196.05,203119
2020/03/10,14:02:00,196.10,196.15,195.80,195.96,208795
2020/03/10,14:03:00,195.96,196.22,195.92,196.12,113370
2020/03/10,14:04:00,196.11,196.25,196.02,196.10,53237
2020/03/10,14:05:00,196.04,196.40,195.99,196.02,105538
2020/03/10,14:06:00,196.04,196.05,195.62,195.62,167657
2020/03/10,14:07:00,195.62,196.39,195.62,196.27,228281
2020/03/10,14:08:00,196.28,196.30,195.77,196.15,216566
2020/03/10,14:09:00,196.15,196.44,195.96,196.38,180811
2020/03/10,14:10:00,196.38,196.94,196.18,196.90,290720
2020/03/10,14:11:00,196.90,197.09,196.49,196.78,160420
2020/03/10,14:12:00,196.77,197.14,196.71,196.88,151387
2020/03/10,14:13:00,196.88,197.05,196.85,197.01,114526
2020/03/10,14:14:00,197.01,197.39,196.51,196.93,412501
2020/03/10,14:15:00,196.93,197.40,196.83,197.35,155111
2020/03/10,14:16:00,197.35,197.59,197.08,197.19,226552
2020/03/10,14:17:00,197.17,197.33,196.96,197.10,79686
2020/03/10,14:18:00,197.10,197.22,196.95,197.09,73537
2020/03/10,14:19:00,197.10,197.17,196.86,196.95,76344
2020/03/10,14:20:00,196.95,197.29,196.94,197.14,252364
2020/03/10,14:21:00,197.14,197.55,196.96,197.40,224923
2020/03/10,14:22:00,197.42,197.49,197.25,197.34,107160
2020/03/10,14:23:00,197.34,197.48,196.93,197.05,438176
2020/03/10,14:24:00,197.05,197.08,196.45,196.70,362593
2020/03/10,14:25:00,196.71,196.74,196.30,196.32,140147
2020/03/10,14:26:00,196.32,196.48,196.25,196.47,113532
2020/03/10,14:27:00,196.47,196.47,196.20,196.34,106704
2020/03/10,14:28:00,196.34,196.83,196.26,196.63,186093
2020/03/10,14:29:00,196.65,197.15,196.57,197.04,194547
2020/03/10,14:30:00,197.04,197.66,197.04,197.44,349937
2020/03/10,14:31:00,197.46,197.60,197.17,197.56,83656
2020/03/10,14:32:00,197.57,197.89,197.40,197.78,151758
2020/03/10,14:33:00,197.81,197.94,197.57,197.82,144469
2020/03/10,14:34:00,197.83,198.20,197.83,198.09,221574
2020/03/10,14:35:00,198.10,198.27,198.07,198.18,97110
2020/03/10,14:36:00,198.19,198.56,198.19,198.56,165648
2020/03/10,14:37:00,198.55,198.67,198.22,198.65,178539
2020/03/10,14:38:00,198.64,198.64,198.22,198.24,107368
2020/03/10,14:39:00,198.24,198.61,198.22,198.37,241499
2020/03/10,14:40:00,198.35,198.58,198.18,198.29,194576
2020/03/10,14:41:00,198.29,198.65,198.18,198.55,149582
2020/03/10,14:42:00,198.57,199.55,198.50,199.44,687269
2020/03/10,14:43:00,199.46,199.62,199.27,199.40,404428
2020/03/10,14:44:00,199.42,199.54,199.05,199.52,186264
2020/03/10,14:45:00,199.53,199.66,199.36,199.61,313503
2020/03/10,14:46:00,199.61,199.73,199.35,199.66,229890
2020/03/10,14:47:00,199.66,199.98,199.61,199.92,303473
2020/03/10,14:48:00,199.92,200.45,199.92,200.45,386302
2020/03/10,14:49:00,200.44,200.48,200.07,200.20,607693
2020/03/10,14:50:00,200.20,200.73,200.07,200.56,281291
2020/03/10,14:51:00,200.56,200.65,199.85,199.94,271408
2020/03/10,14:52:00,199.93,200.03,199.59,199.97,212540
2020/03/10,14:53:00,199.97,200.18,199.76,199.96,179031
2020/03/10,14:54:00,199.99,200.07,199.70,199.98,131510
2020/03/10,14:55:00,200.04,200.30,199.75,200.27,280427
2020/03/10,14:56:00,200.27,200.51,199.87,200.45,238692
2020/03/10,14:57:00,200.45,200.45,199.88,199.97,147433
2020/03/10,14:58:00,200.04,200.06,199.44,199.52,235237
2020/03/10,14:59:00,199.52,200.06,199.47,199.79,153952
2020/03/10,15:00:00,199.79,200.09,199.68,200.08,158095
2020/03/10,15:01:00,200.09,200.58,200.09,200.39,298189
2020/03/10,15:02:00,200.37,200.47,199.82,199.88,184321
2020/03/10,15:03:00,199.88,200.29,199.86,200.29,209267
2020/03/10,15:04:00,200.29,200.83,200.25,200.74,581816
2020/03/10,15:05:00,200.75,201.06,200.71,200.95,294906
2020/03/10,15:06:00,200.98,201.29,200.89,201.08,403489
2020/03/10,15:07:00,201.09,201.19,200.78,201.01,222144
2020/03/10,15:08:00,201.01,201.15,200.62,200.80,154251
2020/03/10,15:09:00,200.80,201.08,200.52,200.70,153294
2020/03/10,15:10:00,200.70,200.96,200.53,200.71,185922
2020/03/10,15:11:00,200.71,201.17,200.68,201.04,195805
2020/03/10,15:12:00,201.03,201.34,200.99,201.19,159939
2020/03/10,15:13:00,201.21,201.29,200.92,201.24,145907
2020/03/10,15:14:00,201.25,201.26,200.72,201.06,490841
2020/03/10,15:15:00,201.06,201.25,200.97,201.19,165971
2020/03/10,15:16:00,201.19,201.28,200.69,200.69,244015
2020/03/10,15:17:00,200.69,201.20,200.64,201.14,288744
2020/03/10,15:18:00,201.13,201.53,201.00,201.43,359496
2020/03/10,15:19:00,201.41,201.90,201.29,201.73,300784
2020/03/10,15:20:00,201.73,202.32,201.66,202.17,398087
2020/03/10,15:21:00,202.17,202.18,201.69,202.09,324492
2020/03/10,15:22:00,202.11,202.49,202.06,202.49,492711
2020/03/10,15:23:00,202.50,202.66,202.45,202.55,514770
2020/03/10,15:24:00,202.58,202.58,202.12,202.22,235363
2020/03/10,15:25:00,202.22,202.43,202.08,202.08,284937
2020/03/10,15:26:00,202.07,202.09,201.49,201.63,209166
2020/03/10,15:27:00,201.63,201.63,201.00,201.48,330527
2020/03/10,15:28:00,201.48,201.60,201.19,201.38,269337
2020/03/10,15:29:00,201.39,201.81,201.39,201.53,236759
2020/03/10,15:30:00,201.53,201.59,201.08,201.15,163170
2020/03/10,15:31:00,201.15,201.53,200.98,201.01,208627
2020/03/10,15:32:00,201.01,201.05,200.51,200.69,205504
2020/03/10,15:33:00,200.70,201.40,200.70,201.21,194811
2020/03/10,15:34:00,201.23,201.89,201.21,201.80,309555
2020/03/10,15:35:00,201.82,201.89,201.07,201.07,182455
2020/03/10,15:36:00,201.07,201.61,200.95,201.60,162037
2020/03/10,15:37:00,201.60,201.73,201.40,201.58,161494
2020/03/10,15:38:00,201.56,201.65,201.34,201.44,189037
2020/03/10,15:39:00,201.45,202.00,201.28,202.00,203354
2020/03/10,15:40:00,202.00,202.45,201.93,202.25,291422
2020/03/10,15:41:00,202.25,202.46,201.96,202.13,222953
2020/03/10,15:42:00,202.14,202.43,202.08,202.37,200447
2020/03/10,15:43:00,202.37,202.49,201.92,202.08,286614
2020/03/10,15:44:00,202.08,202.31,201.68,202.01,247180
2020/03/10,15:45:00,202.02,202.12,201.71,201.72,143743
2020/03/10,15:46:00,201.74,202.47,201.73,202.43,172919
2020/03/10,15:47:00,202.43,202.56,202.25,202.40,238822
2020/03/10,15:48:00,202.40,202.55,202.30,202.31,309192
2020/03/10,15:49:00,202.33,202.59,202.29,202.49,301897
2020/03/10,15:50:00,202.49,202.87,202.40,202.76,374487
2020/03/10,15:51:00,202.75,202.95,202.58,202.83,365506
2020/03/10,15:52:00,203.03,203.15,202.83,202.92,345908
2020/03/10,15:53:00,203.03,203.11,202.79,202.79,275381
2020/03/10,15:54:00,202.91,203.11,202.90,202.98,282352
2020/03/10,15:55:00,203.15,204.11,202.68,204.11,717021
2020/03/11,09:31:00,199.35,199.70,198.96,199.26,375854
2020/03/11,09:32:00,199.27,199.42,198.92,199.42,305962
2020/03/11,09:33:00,199.42,199.92,199.41,199.83,261290
2020/03/11,09:34:00,199.83,200.14,199.59,200.01,334249
2020/03/11,09:35:00,200.02,200.59,199.84,200.22,343119
2020/03/11,09:36:00,200.22,200.36,199.66,200.27,270481
2020/03/11,09:37:00,200.28,200.33,199.78,200.00,164135
2020/03/11,09:38:00,200.03,200.27,199.96,200.14,168008
2020/03/11,09:39:00,200.14,200.22,199.46,199.69,264017
2020/03/11,09:40:00,199.69,199.84,199.03,199.23,171709
2020/03/11,09:41:00,199.23,199.26,198.76,198.80,251261
2020/03/11,09:42:00,198.75,199.19,198.43,199.01,277824
2020/03/11,09:43:00,199.01,199.50,198.79,199.50,290980
2020/03/11,09:44:00,199.50,199.70,199.24,199.27,353498
2020/03/11,09:45:00,199.27,199.44,198.94,199.14,139097
2020/03/11,09:46:00,199.14,199.48,198.86,199.48,195755
2020/03/11,09:47:00,199.50,199.61,199.01,199.10,180965
2020/03/11,09:48:00,199.10,199.37,198.83,199.33,193195
2020/03/11,09:49:00,199.33,199.33,198.82,199.21,183127
2020/03/11,09:50:00,199.21,199.28,198.84,198.86,102023
2020/03/11,09:51:00,198.86,198.87,198.59,198.67,340411
2020/03/11,09:52:00,198.65,199.19,198.63,199.04,280597
2020/03/11,09:53:00,199.05,199.68,198.89,199.50,177033
2020/03/11,09:54:00,199.47,199.63,199.26,199.57,227538
2020/03/11,09:55:00,199.57,199.70,199.09,199.30,139311
2020/03/11,09:56:00,199.30,199.57,199.13,199.16,116155
2020/03/11,09:57:00,199.13,199.34,198.80,199.34,160635
2020/03/11,09:58:00,199.38,199.79,199.36,199.74,267273
2020/03/11,09:59:00,199.74,199.78,199.31,199.51,144916
2020/03/11,10:00:00,199.51,199.75,199.19,199.70,168405
2020/03/11,10:01:00,199.69,200.00,199.17,199.93,198432
2020/03/11,10:02:00,199.93,200.12,199.83,199.89,193772
2020/03/11,10:03:00,199.89,199.98,199.66,199.84,169883
2020/03/11,10:04:00,199.87,200.05,199.70,199.70,375369
2020/03/11,10:05:00,199.69,199.91,199.46,199.82,150910
2020/03/11,10:06:00,199.82,200.25,199.71,200.20,200807
2020/03/11,10:07:00,200.20,200.35,199.65,199.85,332370
2020/03/11,10:08:00,199.85,200.32,199.64,200.24,176891
2020/03/11,10:09:00,200.23,200.75,200.22,200.59,310982
2020/03/11,10:10:00,200.61,200.63,200.24,200.46,174029
2020/03/11,10:11:00,200.46,200.69,200.23,200.25,217331
2020/03/11,10:12:00,200.25,200.40,199.98,200.27,531695
2020/03/11,10:13:00,200.28,200.42,200.00,200.24,185115
2020/03/11,10:14:00,200.28,200.40,200.00,200.34,157247
2020/03/11,10:15:00,200.34,200.38,199.99,200.13,161560
2020/03/11,10:16:00,200.13,200.13,199.82,199.93,134782
2020/03/11,10:17:00,199.93,200.14,199.73,200.14,334804
2020/03/11,10:18:00,200.14,200.23,199.82,199.97,255389
2020/03/11,10:19:00,199.97,200.15,199.72,199.84,218296
2020/03/11,10:20:00,199.82,199.98,199.72,199.97,194484
2020/03/11,10:21:00,199.97,200.04,199.40,199.48,437102
2020/03/11,10:22:00,199.48,199.63,199.35,199.36,151904
2020/03/11,10:23:00,199.35,199.65,199.27,199.61,259699
2020/03/11,10:24:00,199.62,199.63,199.31,199.33,166874
2020/03/11,10:25:00,199.33,199.35,198.98,199.15,250884
2020/03/11,10:26:00,199.15,199.49,199.02,199.46,127538
2020/03/11,10:27:00,199.46,199.46,199.20,199.20,93724
2020/03/11,10:28:00,199.20,199.30,198.99,199.00,348260
2020/03/11,10:29:00,198.99,198.99,198.61,198.64,284870
2020/03/11,10:30:00,198.61,198.78,198.45,198.63,210226
2020/03/11,10:31:00,198.60,198.60,198.24,198.24,217417
2020/03/11,10:32:00,198.25,198.55,198.16,198.50,178082
2020/03/11,10:33:00,198.49,198.84,198.41,198.69,336162
2020/03/11,10:34:00,198.69,198.89,198.54,198.88,226506
2020/03/11,10:35:00,198.87,199.18,198.60,199.08,154240
2020/03/11,10:36:00,199.08,199.08,198.68,198.75,140543
2020/03/11,10:37:00,198.69,198.72,198.25,198.27,153738
2020/03/11,10:38:00,198.26,198.51,198.13,198.43,139507
2020/03/11,10:39:00,198.43,198.68,198.22,198.62,106918
2020/03/11,10:40:00,198.63,198.67,198.35,198.42,122578
2020/03/11,10:41:00,198.41,198.45,198.19,198.26,145240
2020/03/11,10:42:00,198.26,198.66,198.23,198.42,581953
2020/03/11,10:43:00,198.44,198.62,198.13,198.18,224336
2020/03/11,10:44:00,198.18,198.23,197.95,198.05,187063
2020/03/11,10:45:00,198.02,198.24,197.93,197.96,164640
2020/03/11,10:46:00,197.96,198.43,197.94,198.39,174675
2020/03/11,10:47:00,198.39,198.97,198.39,198.67,478163
2020/03/11,10:48:00,198.66,198.66,198.19,198.29,151922
2020/03/11,10:49:00,198.28,198.52,198.01,198.09,271425
2020/03/11,10:50:00,198.10,198.20,197.72,197.77,259326
2020/03/11,10:51:00,197.77,198.00,197.76,197.77,282489
2020/03/11,10:52:00,197.77,197.95,197.63,197.88,202141
2020/03/11,10:53:00,197.88,198.12,197.70,197.78,143479
2020/03/11,10:54:00,197.85,197.88,197.59,197.76,149083
2020/03/11,10:55:00,197.77,197.88,197.65,197.72,100818
2020/03/11,10:56:00,197.72,197.95,197.70,197.77,128436
2020/03/11,10:57:00,197.75,197.86,197.56,197.68,135426
2020/03/11,10:58:00,197.68,197.74,197.50,197.50,151745
2020/03/11,10:59:00,197.50,197.85,197.44,197.82,169780
2020/03/11,11:00:00,197.82,198.36,197.81,198.11,215947
2020/03/11,11:01:00,198.11,198.34,198.06,198.24,251718
2020/03/11,11:02:00,198.24,198.62,198.17,198.41,210770
2020/03/11,11:03:00,198.40,198.74,198.21,198.61,198086
2020/03/11,11:04:00,198.61,198.72,198.38,198.39,116103
2020/03/11,11:05:00,198.39,198.49,197.93,197.97,176317
2020/03/11,11:06:00,197.97,198.22,197.96,198.12,100780
2020/03/11,11:07:00,198.07,198.18,197.83,197.99,112303
2020/03/11,11:08:00,197.98,198.08,197.84,197.97,73513
2020/03/11,11:09:00,198.00,198.07,197.75,197.78,92528
2020/03/11,11:10:00,197.78,198.53,197.66,198.42,150197
2020/03/11,11:11:00,198.40,198.59,198.20,198.35,153577
2020/03/11,11:12:00,198.35,198.35,197.91,198.06,134940
2020/03/11,11:13:00,198.07,198.57,197.99,198.29,141197
2020/03/11,11:14:00,198.29,198.49,198.19,198.49,187799
2020/03/11,11:15:00,198.49,198.61,198.29,198.39,199802
2020/03/11,11:16:00,198.39,198.43,198.11,198.14,131777
2020/03/11,11:17:00,198.18,198.24,197.93,198.02,135742
2020/03/11,11:18:00,198.02,198.19,197.96,198.08,121687
2020/03/11,11:19:00,198.10,198.16,197.86,197.87,170835
2020/03/11,11:20:00,197.86,197.89,197.52,197.61,341718
2020/03/11,11:21:00,197.61,197.70,197.50,197.55,115803
2020/03/11,11:22:00,197.55,197.56,197.17,197.21,294102
2020/03/11,11:23:00,197.19,197.35,197.10,197.15,160830
2020/03/11,11:24:00,197.15,197.47,197.10,197.12,182225
2020/03/11,11:25:00,197.11,197.12,196.90,196.95,210074
2020/03/11,11:26:00,196.95,197.22,196.91,197.04,100634
2020/03/11,11:27:00,197.07,197.19,196.88,197.14,106398
2020/03/11,11:28:00,197.14,197.17,196.91,197.09,137213
2020/03/11,11:29:00,197.09,197.25,197.02,197.10,133926
2020/03/11,11:30:00,197.10,197.39,197.01,197.16,141784
2020/03/11,11:31:00,197.16,197.24,196.97,197.11,114472
2020/03/11,11:32:00,197.14,197.30,196.91,197.23,121391
2020/03/11,11:33:00,197.22,197.61,197.14,197.57,237707
2020/03/11,11:34:00,197.58,197.73,197.49,197.68,254407
2020/03/11,11:35:00,197.68,197.74,197.52,197.62,124327
2020/03/11,11:36:00,197.62,197.63,197.31,197.33,122713
2020/03/11,11:37:00,197.33,197.80,197.27,197.80,95358
2020/03/11,11:38:00,197.80,197.87,197.55,197.85,208691
2020/03/11,11:39:00,197.86,198.10,197.85,198.05,112607
2020/03/11,11:40:00,198.05,198.14,197.89,198.01,361064
2020/03/11,11:41:00,197.98,198.14,197.89,197.96,139738
2020/03/11,11:42:00,197.96,197.97,197.78,197.83,75492
2020/03/11,11:43:00,197.85,197.92,197.47,197.51,78279
2020/03/11,11:44:00,197.52,197.76,197.46,197.51,105903
2020/03/11,11:45:00,197.51,197.72,197.41,197.46,81686
2020/03/11,11:46:00,197.46,197.88,197.43,197.44,101142
2020/03/11,11:47:00,197.44,197.52,197.02,197.27,170554
2020/03/11,11:48:00,197.27,197.41,197.09,197.41,160040
2020/03/11,11:49:00,197.41,197.71,197.23,197.32,125484
2020/03/11,11:50:00,197.32,197.75,197.29,197.66,106215
2020/03/11,11:51:00,197.68,198.02,197.68,197.96,141261
2020/03/11,11:52:00,197.96,198.05,197.52,197.52,145710
2020/03/11,11:53:00,197.52,197.67,197.32,197.43,88859
2020/03/11,11:54:00,197.50,197.69,197.41,197.51,77066
2020/03/11,11:55:00,197.51,197.73,197.39,197.56,100097
2020/03/11,11:56:00,197.56,197.58,197.24,197.24,84946
2020/03/11,11:57:00,197.24,197.50,197.22,197.41,488142
2020/03/11,11:58:00,197.41,197.59,197.16,197.25,282623
2020/03/11,11:59:00,197.25,197.72,197.17,197.68,534133
2020/03/11,12:00:00,197.64,197.87,197.52,197.73,100995
2020/03/11,12:01:00,197.77,197.80,197.48,197.54,83897
2020/03/11,12:02:00,197.56,197.67,197.36,197.36,186628
2020/03/11,12:03:00,197.36,197.43,197.25,197.27,65325
2020/03/11,12:04:00,197.26,197.73,197.17,197.72,119848
2020/03/11,12:05:00,197.72,198.12,197.69,198.05,157042
2020/03/11,12:06:00,198.03,198.23,197.95,198.14,163088
2020/03/11,12:07:00,198.14,198.20,197.98,198.01,114134
2020/03/11,12:08:00,198.02,198.19,197.81,198.15,245279
2020/03/11,12:09:00,198.15,198.55,198.15,198.49,136993
2020/03/11,12:10:00,198.49,198.57,198.37,198.57,93607
2020/03/11,12:11:00,198.57,198.68,198.49,198.60,93430
2020/03/11,12:12:00,198.61,198.64,198.42,198.52,342413
2020/03/11,12:13:00,198.52,198.92,198.40,198.89,187700
2020/03/11,12:14:00,198.89,199.12,198.85,199.10,313067
2020/03/11,12:15:00,199.11,199.14,198.86,198.89,148327
2020/03/11,12:16:00,198.89,199.10,198.85,199.00,157302
2020/03/11,12:17:00,199.00,199.11,198.90,198.92,73662
2020/03/11,12:18:00,198.92,199.17,198.92,199.15,80048
2020/03/11,12:19:00,199.16,199.52,199.16,199.42,157145
2020/03/11,12:20:00,199.42,199.65,199.32,199.36,152333
2020/03/11,12:21:00,199.37,199.60,199.35,199.47,138794
2020/03/11,12:22:00,199.48,199.58,199.23,199.30,115886
2020/03/11,12:23:00,199.30,199.30,198.77,198.86,319632
2020/03/11,12:24:00,198.86,198.95,198.75,198.94,123141
2020/03/11,12:25:00,198.94,199.19,198.71,198.79,110664
2020/03/11,12:26:00,198.79,198.83,198.57,198.57,105267
2020/03/11,12:27:00,198.58,198.76,198.28,198.37,143572
2020/03/11,12:28:00,198.39,198.44,197.92,198.05,255556
2020/03/11,12:29:00,198.05,198.44,198.05,198.20,153779
2020/03/11,12:30:00,198.20,198.34,198.02,198.07,117362
2020/03/11,12:31:00,198.05,198.20,197.88,198.01,136058
2020/03/11,12:32:00,198.01,198.29,198.01,198.25,116229
2020/03/11,12:33:00,198.25,198.35,197.94,198.08,116471
2020/03/11,12:34:00,198.11,198.21,197.93,197.99,117622
2020/03/11,12:35:00,197.99,198.07,197.66,197.92,186955
2020/03/11,12:36:00,197.99,198.10,197.76,197.84,132423
2020/03/11,12:37:00,197.84,197.96,197.75,197.85,78984
2020/03/11,12:38:00,197.86,197.92,197.73,197.84,94815
2020/03/11,12:39:00,197.84,197.84,197.33,197.48,140488
2020/03/11,12:40:00,197.48,197.49,197.23,197.30,72863
2020/03/11,12:41:00,197.28,197.51,197.23,197.29,159934
2020/03/11,12:42:00,197.30,197.31,196.75,196.83,301212
2020/03/11,12:43:00,196.85,196.95,196.58,196.87,230986
2020/03/11,12:44:00,196.85,197.04,196.55,196.58,252753
2020/03/11,12:45:00,196.58,196.89,196.54,196.69,202616
2020/03/11,12:46:00,196.73,197.07,196.53,196.67,295664
2020/03/11,12:47:00,196.67,196.79,196.55,196.56,125722
2020/03/11,12:48:00,196.56,196.63,196.42,196.46,115072
2020/03/11,12:49:00,196.46,196.83,196.45,196.67,168743
2020/03/11,12:50:00,196.68,196.70,196.36,196.54,109696
2020/03/11,12:51:00,196.54,196.62,196.40,196.42,72275
2020/03/11,12:52:00,196.44,197.02,196.41,196.94,173487
2020/03/11,12:53:00,196.92,197.12,196.73,196.76,163765
2020/03/11,12:54:00,196.76,196.96,196.70,196.80,80900
2020/03/11,12:55:00,196.83,196.96,196.53,196.57,108043
2020/03/11,12:56:00,196.57,196.63,196.38,196.51,64203
2020/03/11,12:57:00,196.51,196.78,196.44,196.54,132440
2020/03/11,12:58:00,196.54,196.56,196.18,196.24,158075
2020/03/11,12:59:00,196.23,196.78,196.21,196.71,190548
2020/03/11,13:00:00,196.71,196.80,196.50,196.70,146898
2020/03/11,13:01:00,196.70,196.74,196.17,196.19,117441
2020/03/11,13:02:00,196.19,196.25,196.02,196.07,278108
2020/03/11,13:03:00,196.04,196.27,195.99,196.13,190026
2020/03/11,13:04:00,196.11,196.18,195.87,195.91,160424
2020/03/11,13:05:00,195.91,195.98,195.73,195.77,153727
2020/03/11,13:06:00,195.77,195.89,195.68,195.68,199165
2020/03/11,13:07:00,195.69,196.04,195.63,196.01,176688
2020/03/11,13:08:00,196.00,196.10,195.72,195.78,223717
2020/03/11,13:09:00,195.75,195.77,195.60,195.71,164491
2020/03/11,13:10:00,195.70,195.80,195.64,195.74,109402
2020/03/11,13:11:00,195.74,196.03,195.67,195.70,114972
2020/03/11,13:12:00,195.72,196.09,195.70,195.93,170364
2020/03/11,13:13:00,195.93,195.93,195.63,195.79,183123
2020/03/11,13:14:00,195.78,196.09,195.72,195.94,165593
2020/03/11,13:15:00,195.95,196.08,195.82,195.88,151616
2020/03/11,13:16:00,195.88,196.43,195.80,196.29,281690
2020/03/11,13:17:00,196.27,196.43,196.13,196.25,274573
2020/03/11,13:18:00,196.25,196.31,195.95,196.13,225942
2020/03/11,13:19:00,196.13,196.40,196.06,196.36,145538
2020/03/11,13:20:00,196.34,196.45,196.15,196.35,168561
2020/03/11,13:21:00,196.34,196.67,196.27,196.62,280297
2020/03/11,13:22:00,196.64,196.68,196.36,196.57,191756
2020/03/11,13:23:00,196.57,196.62,196.25,196.31,314417
2020/03/11,13:24:00,196.31,196.36,196.02,196.04,245192
2020/03/11,13:25:00,196.04,196.19,195.93,195.95,177583
2020/03/11,13:26:00,195.95,196.37,195.84,196.36,201689
2020/03/11,13:27:00,196.36,196.81,196.36,196.75,145371
2020/03/11,13:28:00,196.75,196.78,196.44,196.56,112774
2020/03/11,13:29:00,196.56,196.57,196.38,196.49,557975
2020/03/11,13:30:00,196.50,196.77,196.50,196.71,114238
2020/03/11,13:31:00,196.71,196.99,196.51,196.93,166579
2020/03/11,13:32:00,196.93,196.96,196.67,196.71,180228
2020/03/11,13:33:00,196.71,196.88,196.57,196.60,107561
2020/03/11,13:34:00,196.60,196.62,196.35,196.39,197622
2020/03/11,13:35:00,196.39,196.57,196.34,196.42,71549
2020/03/11,13:36:00,196.43,196.49,196.19,196.26,101965
2020/03/11,13:37:00,196.25,196.34,196.06,196.15,201383
2020/03/11,13:38:00,196.17,196.24,196.10,196.19,75552
2020/03/11,13:39:00,196.17,196.27,195.93,196.00,165123
2020/03/11,13:40:00,196.02,196.17,195.95,196.03,148393
2020/03/11,13:41:00,196.03,196.13,195.96,195.99,90708
2020/03/11,13:42:00,196.01,196.16,195.78,195.81,83121
2020/03/11,13:43:00,195.81,195.83,195.59,195.67,202101
2020/03/11,13:44:00,195.65,195.85,195.62,195.62,138886
2020/03/11,13:45:00,195.62,195.76,195.56,195.61,194980
2020/03/11,13:46:00,195.60,195.79,195.48,195.62,146545
2020/03/11,13:47:00,195.64,195.99,195.64,195.92,125398
2020/03/11,13:48:00,195.92,196.31,195.92,196.03,190824
2020/03/11,13:49:00,196.03,196.45,196.03,196.30,526838
2020/03/11,13:50:00,196.29,196.61,196.29,196.33,173521
2020/03/11,13:51:00,196.33,196.41,196.09,196.19,68433
2020/03/11,13:52:00,196.19,196.22,195.84,195.99,116324
2020/03/11,13:53:00,195.99,196.10,195.88,195.98,66692
2020/03/11,13:54:00,195.99,196.07,195.74,195.80,164436
2020/03/11,13:55:00,195.78,195.95,195.68,195.84,130422
2020/03/11,13:56:00,195.85,196.34,195.85,196.27,170490
2020/03/11,13:57:00,196.27,196.70,196.27,196.55,238812
2020/03/11,13:58:00,196.56,196.70,196.42,196.48,179241
2020/03/11,13:59:00,196.48,196.54,196.22,196.24,81928
2020/03/11,14:00:00,196.24,196.48,196.20,196.29,101259
2020/03/11,14:01:00,196.30,196.63,196.27,196.36,304867
2020/03/11,14:02:00,196.36,196.42,196.06,196.09,532097
2020/03/11,14:03:00,196.10,196.19,195.72,195.78,215729
2020/03/11,14:04:00,195.76,195.85,195.64,195.70,183505
2020/03/11,14:05:00,195.70,195.74,195.50,195.55,128081
2020/03/11,14:06:00,195.56,195.90,195.51,195.80,339241
2020/03/11,14:07:00,195.81,196.05,195.69,195.91,385110
2020/03/11,14:08:00,195.90,195.91,195.48,195.53,236798
2020/03/11,14:09:00,195.51,195.56,195.15,195.16,314692
2020/03/11,14:10:00,195.18,195.36,195.09,195.13,273690
2020/03/11,14:11:00,195.13,195.29,195.04,195.07,135557
2020/03/11,14:12:00,195.07,195.33,195.00,195.14,127618
2020/03/11,14:13:00,195.14,195.35,195.01,195.28,99696
2020/03/11,14:14:00,195.28,195.34,195.09,195.17,133812
2020/03/11,14:15:00,195.17,195.29,195.03,195.14,82434
2020/03/11,14:16:00,195.15,195.34,195.06,195.25,80195
2020/03/11,14:17:00,195.24,195.50,195.01,195.01,138492
2020/03/11,14:18:00,195.01,195.11,194.92,195.04,277643
2020/03/11,14:19:00,195.04,195.16,194.87,194.88,128837
2020/03/11,14:20:00,194.87,194.98,194.81,194.83,140573
2020/03/11,14:21:00,194.85,194.97,194.75,194.79,511397
2020/03/11,14:22:00,194.77,195.05,194.67,194.88,224181
2020/03/11,14:23:00,194.88,194.91,194.73,194.77,158064
2020/03/11,14:24:00,194.77,194.79,194.60,194.64,109129
2020/03/11,14:25:00,194.63,194.80,194.53,194.79,262324
2020/03/11,14:26:00,194.79,194.79,194.53,194.65,103687
2020/03/11,14:27:00,194.65,194.73,194.45,194.47,113338
2020/03/11,14:28:00,194.47,194.92,194.44,194.86,251311
2020/03/11,14:29:00,194.85,194.85,194.59,194.70,171861
2020/03/11,14:30:00,194.70,194.76,194.52,194.66,194343
2020/03/11,14:31:00,194.66,194.84,194.60,194.77,176512
2020/03/11,14:32:00,194.74,195.05,194.64,195.02,194182
2020/03/11,14:33:00,195.03,195.39,194.96,195.27,266538
2020/03/11,14:34:00,195.27,195.65,195.07,195.07,497379
2020/03/11,14:35:00,195.07,195.10,194.76,194.85,183739
2020/03/11,14:36:00,194.94,195.06,194.79,195.03,110614
2020/03/11,14:37:00,195.04,195.25,194.77,194.78,162403
2020/03/11,14:38:00,194.78,194.84,194.66,194.72,280878
2020/03/11,14:39:00,194.72,194.97,194.63,194.93,142733
2020/03/11,14:40:00,194.93,195.44,194.80,195.21,172331
2020/03/11,14:41:00,195.20,196.05,195.17,195.47,387820
2020/03/11,14:42:00,195.42,196.00,195.38,195.58,446060
2020/03/11,14:43:00,195.58,195.92,195.53,195.76,240654
2020/03/11,14:44:00,195.76,195.82,195.25,195.36,214160
2020/03/11,14:45:00,195.35,195.41,194.86,195.09,185830
2020/03/11,14:46:00,195.09,195.59,195.03,195.50,152525
2020/03/11,14:47:00,195.48,195.77,195.42,195.43,147674
2020/03/11,14:48:00,195.43,195.59,195.30,195.42,116662
2020/03/11,14:49:00,195.42,195.76,195.27,195.62,482609
2020/03/11,14:50:00,195.63,195.64,195.01,195.02,173750
2020/03/11,14:51:00,195.02,195.30,195.01,195.14,134931
2020/03/11,14:52:00,195.12,195.60,195.07,195.31,114594
2020/03/11,14:53:00,195.31,195.64,194.96,195.29,234988
2020/03/11,14:54:00,195.29,195.37,194.89,194.92,177601
2020/03/11,14:55:00,194.92,195.02,194.58,194.89,557489
2020/03/11,14:56:00,194.89,195.35,194.86,194.94,167458
2020/03/11,14:57:00,194.94,195.13,194.83,194.89,117921
2020/03/11,14:58:00,194.91,195.33,194.91,195.32,163054
2020/03/11,14:59:00,195.31,195.58,194.95,195.05,182018
2020/03/11,15:00:00,195.05,195.15,194.75,194.81,92092
2020/03/11,15:01:00,194.81,195.11,194.73,194.96,126211
2020/03/11,15:02:00,194.96,195.19,194.80,195.16,141164
2020/03/11,15:03:00,195.16,195.16,194.67,194.69,143036
2020/03/11,15:04:00,194.69,194.74,194.20,194.20,311065
2020/03/11,15:05:00,194.20,194.29,194.00,194.09,275123
2020/03/11,15:06:00,194.08,194.21,193.73,193.75,400012
2020/03/11,15:07:00,193.74,194.00,193.50,193.85,451744
2020/03/11,15:08:00,193.85,193.89,193.34,193.38,281932
2020/03/11,15:09:00,193.38,193.59,193.18,193.34,184085
2020/03/11,15:10:00,193.34,193.57,193.26,193.36,218303
2020/03/11,15:11:00,193.39,193.92,193.35,193.85,285003
2020/03/11,15:12:00,193.84,193.89,193.43,193.43,250726
2020/03/11,15:13:00,193.44,193.55,193.21,193.38,198193
2020/03/11,15:14:00,193.35,193.35,193.03,193.10,265216
2020/03/11,15:15:00,193.10,193.17,193.00,193.02,182646
2020/03/11,15:16:00,193.02,193.33,192.95,193.30,458725
2020/03/11,15:17:00,193.32,193.39,192.97,193.28,177920
2020/03/11,15:18:00,193.30,193.82,193.19,193.43,275021
2020/03/11,15:19:00,193.40,193.94,193.38,193.86,328251
2020/03/11,15:20:00,193.86,193.96,193.40,193.75,242671
2020/03/11,15:21:00,193.75,193.84,193.48,193.53,206762
2020/03/11,15:22:00,193.53,193.79,193.36,193.39,235559
2020/03/11,15:23:00,193.41,193.62,193.24,193.31,293200
2020/03/11,15:24:00,193.32,193.48,192.91,192.94,226398
2020/03/11,15:25:00,192.94,193.12,192.73,192.78,321746
2020/03/11,15:26:00,192.81,193.13,192.79,193.07,145071
2020/03/11,15:27:00,193.07,193.55,192.97,193.36,282190
2020/03/11,15:28:00,193.36,193.68,193.10,193.23,169709
2020/03/11,15:29:00,193.20,194.22,193.07,194.12,339331
2020/03/11,15:30:00,194.11,194.38,193.81,194.21,284718
2020/03/11,15:31:00,194.19,194.19,193.86,194.02,218344
2020/03/11,15:32:00,194.02,194.76,193.93,194.73,360199
2020/03/11,15:33:00,194.73,194.86,194.42,194.74,279600
2020/03/11,15:34:00,194.74,195.53,194.68,195.19,647157
2020/03/11,15:35:00,195.20,195.87,195.17,195.45,396521
2020/03/11,15:36:00,195.47,195.55,195.09,195.14,511505
2020/03/11,15:37:00,195.13,195.61,195.13,195.28,273119
2020/03/11,15:38:00,195.30,195.85,195.28,195.60,233365
2020/03/11,15:39:00,195.65,196.13,195.57,195.77,397506
2020/03/11,15:40:00,195.74,196.53,195.74,196.07,467366
2020/03/11,15:41:00,196.12,196.27,195.84,196.21,365769
2020/03/11,15:42:00,196.21,196.70,196.19,196.66,311142
2020/03/11,15:43:00,196.68,196.72,195.95,195.99,381183
2020/03/11,15:44:00,195.99,196.00,195.58,195.85,398623
2020/03/11,15:45:00,195.85,196.18,195.56,195.79,270610
2020/03/11,15:46:00,195.79,195.96,195.41,195.81,346653
2020/03/11,15:47:00,195.82,195.93,195.23,195.29,311542
2020/03/11,15:48:00,195.29,195.63,195.25,195.36,291346
2020/03/11,15:49:00,195.35,196.42,195.32,196.42,286493
2020/03/11,15:50:00,196.41,196.59,196.12,196.23,299980
2020/03/11,15:51:00,196.06,196.06,195.07,195.20,199694
2020/03/11,15:52:00,195.19,195.22,194.74,195.22,616351
2020/03/12,09:31:00,182.09,183.44,181.00,183.25,887704
2020/03/12,09:32:00,183.00,183.50,182.74,183.25,599695
2020/03/12,09:33:00,183.25,183.61,182.80,182.91,691579
2020/03/12,09:34:00,182.91,182.99,182.40,182.54,479250
2020/03/12,09:35:00,182.54,182.59,182.04,182.11,582615
2020/03/12,09:36:00,182.11,182.49,181.93,181.96,457924
2020/03/12,09:51:00,181.10,181.91,181.00,181.15,329839
2020/03/12,09:52:00,181.01,181.44,180.31,180.36,847027
2020/03/12,09:53:00,180.38,180.38,179.64,179.70,1086116
2020/03/12,09:54:00,179.70,179.70,178.82,179.10,625518
2020/03/12,09:55:00,179.10,180.81,179.06,180.64,804433
2020/03/12,09:56:00,180.66,182.67,180.24,181.92,640008
2020/03/12,09:57:00,181.92,182.08,181.36,182.05,493610
2020/03/12,09:58:00,182.06,183.60,181.87,183.11,736318
2020/03/12,09:59:00,183.11,184.25,183.09,184.24,542517
2020/03/12,10:00:00,184.24,184.98,184.13,184.81,835537
2020/03/12,10:01:00,184.81,184.88,183.32,184.31,715205
2020/03/12,10:02:00,184.28,184.43,182.88,183.20,422091
2020/03/12,10:03:00,183.20,184.20,182.51,183.56,544510
2020/03/12,10:04:00,183.56,183.58,182.70,182.75,307491
2020/03/12,10:05:00,182.75,182.96,182.03,182.16,288026
2020/03/12,10:06:00,182.15,183.57,182.15,182.43,443420
2020/03/12,10:07:00,182.44,183.08,182.01,182.56,470870
2020/03/12,10:08:00,182.58,182.90,182.35,182.44,463893
2020/03/12,10:09:00,182.42,182.96,182.41,182.63,480473
2020/03/12,10:10:00,182.63,183.10,182.27,182.83,513685
2020/03/12,10:11:00,182.83,183.06,182.35,183.06,418822
2020/03/12,10:12:00,183.06,183.79,183.06,183.77,461909
2020/03/12,10:13:00,183.77,184.19,183.00,183.18,499676
2020/03/12,10:14:00,183.19,183.30,182.56,183.17,355655
2020/03/12,10:15:00,183.20,183.70,183.15,183.51,364166
2020/03/12,10:16:00,183.53,184.52,183.52,184.41,537942
2020/03/12,10:17:00,184.41,185.00,183.52,183.87,487211
2020/03/12,10:18:00,183.87,183.91,183.40,183.52,366078
2020/03/12,10:19:00,183.53,183.83,183.35,183.47,285112
2020/03/12,10:20:00,183.47,183.73,183.04,183.72,376777
2020/03/12,10:21:00,183.72,183.80,183.02,183.22,339645
2020/03/12,10:22:00,183.22,183.51,182.90,183.33,386473
2020/03/12,10:23:00,183.34,183.80,183.34,183.46,291760
2020/03/12,10:24:00,183.49,183.96,183.25,183.51,405214
2020/03/12,10:25:00,183.52,184.39,183.39,184.14,402669
2020/03/12,10:26:00,184.14,184.99,184.12,184.43,603420
2020/03/12,10:27:00,184.45,185.40,184.26,185.12,418450
2020/03/12,10:28:00,185.12,185.20,184.31,184.31,482904
2020/03/12,10:29:00,184.31,184.49,183.74,183.96,428207
2020/03/12,10:30:00,183.96,184.35,183.41,184.04,378399
2020/03/12,10:31:00,184.04,184.58,183.41,184.56,536715
2020/03/12,10:32:00,184.53,185.10,184.36,184.85,642832
2020/03/12,10:33:00,184.86,185.04,184.00,184.16,647609
2020/03/12,10:34:00,184.12,184.41,183.73,183.98,303973
2020/03/12,10:35:00,183.99,184.89,183.97,184.49,310087
2020/03/12,10:36:00,184.48,184.77,183.93,184.16,316000
2020/03/12,10:37:00,184.14,184.76,184.06,184.74,243394
2020/03/12,10:38:00,184.74,185.12,184.51,184.76,346287
2020/03/12,10:39:00,184.77,184.92,184.30,184.32,269640
2020/03/12,10:40:00,184.32,184.42,184.00,184.09,293624
2020/03/12,10:41:00,184.08,184.87,184.04,184.12,347050
2020/03/12,10:42:00,184.13,184.52,183.66,183.76,266912
2020/03/12,10:43:00,183.76,183.88,183.33,183.65,312504
2020/03/12,10:44:00,183.65,184.08,183.46,184.03,378689
2020/03/12,10:45:00,184.03,184.28,183.65,183.83,351380
2020/03/12,10:46:00,183.82,184.34,183.82,184.13,280573
2020/03/12,10:47:00,184.13,184.54,183.91,184.04,270839
2020/03/12,10:48:00,184.04,184.62,183.90,184.34,320311
2020/03/12,10:49:00,184.33,184.65,184.16,184.29,261457
2020/03/12,10:50:00,184.29,184.72,184.14,184.37,233329
2020/03/12,10:51:00,184.38,184.74,184.13,184.65,255703
2020/03/12,10:52:00,184.65,184.97,184.43,184.78,501485
2020/03/12,10:53:00,184.79,185.24,184.69,185.16,471026
2020/03/12,10:54:00,185.16,185.39,184.89,185.24,382745
2020/03/12,10:55:00,185.24,185.90,185.24,185.76,517138
2020/03/12,10:56:00,185.76,185.77,185.17,185.22,296432
2020/03/12,10:57:00,185.22,185.60,185.13,185.50,201681
2020/03/12,10:58:00,185.50,185.50,185.00,185.30,231658
2020/03/12,10:59:00,185.31,185.33,184.91,185.14,260603
2020/03/12,11:00:00,185.16,185.35,185.03,185.12,186252
2020/03/12,11:01:00,185.12,185.14,184.50,184.53,257993
2020/03/12,11:02:00,184.54,184.57,184.16,184.19,287060
2020/03/12,11:03:00,184.18,184.42,183.93,184.08,210697
2020/03/12,11:04:00,184.08,184.12,183.71,184.00,285218
2020/03/12,11:05:00,184.03,184.23,183.92,184.21,231006
2020/03/12,11:06:00,184.21,184.30,183.93,183.95,182633
2020/03/12,11:07:00,183.95,184.23,183.71,183.97,301011
2020/03/12,11:08:00,184.00,184.16,183.46,183.49,166067
2020/03/12,11:09:00,183.49,183.68,183.30,183.47,208734
2020/03/12,11:10:00,183.47,183.58,183.24,183.34,154718
2020/03/12,11:11:00,183.35,183.40,183.14,183.16,135966
2020/03/12,11:12:00,183.16,183.20,182.77,182.86,232759
2020/03/12,11:13:00,182.86,183.06,182.63,182.78,204281
2020/03/12,11:14:00,182.78,182.79,182.33,182.66,168079
2020/03/12,11:15:00,182.63,182.79,182.40,182.44,237364
2020/03/12,11:16:00,182.41,183.34,182.35,183.14,328754
2020/03/12,11:17:00,183.14,183.20,182.60,182.75,326837
2020/03/12,11:18:00,182.75,183.04,182.67,182.90,482538
2020/03/12,11:19:00,182.92,183.05,182.53,182.67,185718
2020/03/12,11:20:00,182.67,182.71,181.67,182.29,503286
2020/03/12,11:21:00,182.27,182.58,182.03,182.03,169060
2020/03/12,11:22:00,182.03,182.52,181.95,182.19,170954
2020/03/12,11:23:00,182.19,182.72,182.16,182.34,187998
2020/03/12,11:24:00,182.33,182.75,182.28,182.68,278482
2020/03/12,11:25:00,182.68,182.82,182.64,182.73,157340
2020/03/12,11:26:00,182.70,183.04,182.33,182.78,251494
2020/03/12,11:27:00,182.78,182.92,182.19,182.34,636513
2020/03/12,11:28:00,182.34,182.75,182.28,182.59,292417
2020/03/12,11:29:00,182.59,182.59,182.12,182.33,245319
2020/03/12,11:30:00,182.33,182.41,182.14,182.24,199974
2020/03/12,11:31:00,182.24,182.49,182.04,182.26,230543
2020/03/12,11:32:00,182.26,182.70,182.14,182.59,229704
2020/03/12,11:33:00,182.60,182.73,182.46,182.55,227472
2020/03/12,11:34:00,182.58,183.02,182.22,182.23,288144
2020/03/12,11:35:00,182.23,182.26,181.52,181.74,394687
2020/03/12,11:36:00,181.75,182.31,181.75,181.81,286439
2020/03/12,11:37:00,181.82,181.84,181.20,181.53,341599
2020/03/12,11:38:00,181.54,181.66,181.32,181.43,244975
2020/03/12,11:39:00,181.43,181.58,181.06,181.16,278630
2020/03/12,11:40:00,181.16,181.29,180.97,181.20,294230
2020/03/12,11:41:00,181.19,181.38,180.75,180.81,318052
2020/03/12,11:42:00,180.81,181.20,180.70,181.16,469624
2020/03/12,11:43:00,181.12,181.32,180.80,181.23,261272
2020/03/12,11:44:00,181.23,181.37,180.99,181.04,241483
2020/03/12,11:45:00,181.02,181.35,180.95,181.26,169621
2020/03/12,11:46:00,181.27,181.31,180.99,181.06,232008
2020/03/12,11:47:00,181.06,181.12,180.80,180.91,148220
2020/03/12,11:48:00,180.97,181.13,180.80,180.91,229424
2020/03/12,11:49:00,180.91,181.21,180.58,180.87,354190
2020/03/12,11:50:00,180.88,181.13,180.58,180.65,286497
2020/03/12,11:51:00,180.64,180.69,180.31,180.46,350285
2020/03/12,11:52:00,180.45,180.56,179.86,179.89,603333
2020/03/12,11:53:00,179.88,180.43,179.78,180.19,312683
2020/03/12,11:54:00,180.16,180.52,180.03,180.45,249141
2020/03/12,11:55:00,180.45,180.60,180.25,180.51,278225
2020/03/12,11:56:00,180.51,181.00,180.48,180.98,259516
2020/03/12,11:57:00,180.98,181.40,180.89,181.40,245217
2020/03/12,11:58:00,181.39,181.45,180.99,181.02,265357
2020/03/12,11:59:00,181.02,181.24,180.89,181.08,248052
2020/03/12,12:00:00,181.06,181.06,180.75,180.79,280698
2020/03/12,12:01:00,180.77,180.83,180.40,180.41,194163
2020/03/12,12:02:00,180.40,180.50,180.01,180.37,409591
2020/03/12,12:03:00,180.37,180.57,180.09,180.52,235740
2020/03/12,12:04:00,180.52,180.65,180.16,180.16,200052
2020/03/12,12:05:00,180.15,180.16,179.88,179.89,238440
2020/03/12,12:06:00,179.88,179.95,179.72,179.77,138947
2020/03/12,12:07:00,179.76,179.91,179.61,179.81,308408
2020/03/12,12:08:00,179.81,180.08,179.67,179.72,365714
2020/03/12,12:09:00,179.72,179.87,179.60,179.64,305338
2020/03/12,12:10:00,179.62,179.71,179.28,179.31,245750
2020/03/12,12:11:00,179.31,179.48,179.09,179.09,229014
2020/03/12,12:12:00,179.12,179.15,178.87,179.04,327598
2020/03/12,12:13:00,179.05,179.17,178.85,178.94,363897
2020/03/12,12:14:00,178.94,179.77,178.89,179.63,222819
2020/03/12,12:15:00,179.63,179.85,179.39,179.78,354694
2020/03/12,12:16:00,179.80,180.22,179.40,180.17,226630
2020/03/12,12:17:00,180.17,180.40,180.05,180.28,246901
2020/03/12,12:18:00,180.28,180.62,180.14,180.18,323258
2020/03/12,12:19:00,180.19,180.22,179.80,179.99,283728
2020/03/12,12:20:00,179.98,180.01,179.62,179.91,405776
2020/03/12,12:21:00,179.91,180.23,179.81,179.97,245936
2020/03/12,12:22:00,179.99,180.31,179.89,180.27,209499
2020/03/12,12:23:00,180.27,180.41,180.05,180.37,262915
2020/03/12,12:24:00,180.40,180.98,180.32,180.97,790326
2020/03/12,12:25:00,180.97,181.48,180.97,181.35,363996
2020/03/12,12:26:00,181.35,181.72,181.00,181.59,479085
2020/03/12,12:27:00,181.59,181.59,181.19,181.28,309328
2020/03/12,12:28:00,181.31,181.78,181.27,181.73,408777
2020/03/12,12:29:00,181.73,181.79,181.48,181.77,170496
2020/03/12,12:30:00,181.76,181.77,180.98,181.10,324803
2020/03/12,12:31:00,181.11,181.11,180.58,180.68,302381
2020/03/12,12:32:00,180.66,180.75,180.44,180.47,211929
2020/03/12,12:33:00,180.47,180.83,180.35,180.70,228654
2020/03/12,12:34:00,180.69,180.72,180.47,180.49,332035
2020/03/12,12:35:00,180.47,180.57,180.27,180.37,208075
2020/03/12,12:36:00,180.36,180.56,180.18,180.56,208942
2020/03/12,12:37:00,180.54,180.67,180.26,180.31,146333
2020/03/12,12:38:00,180.31,180.69,180.25,180.56,144646
2020/03/12,12:39:00,180.55,180.89,180.49,180.88,234333
2020/03/12,12:40:00,180.89,181.18,180.75,180.76,252791
2020/03/12,12:41:00,180.76,180.76,180.04,180.05,219981
2020/03/12,12:42:00,180.04,180.17,179.75,179.84,314334
2020/03/12,12:43:00,179.83,180.09,179.77,179.89,187814
2020/03/12,12:44:00,179.86,180.03,179.78,179.88,142431
2020/03/12,12:45:00,179.87,180.01,179.75,179.94,117486
2020/03/12,12:46:00,179.94,180.53,179.83,180.53,180359
2020/03/12,12:47:00,180.53,180.66,180.25,180.62,339022
2020/03/12,12:48:00,180.60,180.76,180.36,180.36,154606
2020/03/12,12:49:00,180.36,180.37,179.83,180.06,371785
2020/03/12,12:50:00,180.06,180.28,179.86,179.90,164443
2020/03/12,12:51:00,179.89,180.61,179.88,180.29,180396
2020/03/12,12:52:00,180.31,181.13,180.26,180.65,285577
2020/03/12,12:53:00,180.62,181.30,180.45,181.29,211842
2020/03/12,12:54:00,181.28,182.70,181.22,182.70,509620
2020/03/12,12:55:00,182.70,184.26,182.63,182.98,757762
2020/03/12,12:56:00,182.97,183.80,182.70,183.62,532868
2020/03/12,12:57:00,183.62,184.30,183.54,183.72,489611
2020/03/12,12:58:00,183.72,185.27,183.69,185.25,545777
2020/03/12,12:59:00,185.25,185.82,184.83,185.64,515033
2020/03/12,13:00:00,185.64,186.77,185.24,185.31,887475
2020/03/12,13:01:00,185.32,185.48,183.81,184.80,542184
2020/03/12,13:02:00,184.78,186.82,184.74,186.49,698167
2020/03/12,13:03:00,186.49,187.02,186.33,187.02,1005431
2020/03/12,13:04:00,187.01,189.20,187.01,189.08,977990
2020/03/12,13:05:00,189.09,189.68,188.22,189.35,652089
2020/03/12,13:06:00,189.41,190.78,189.40,190.75,639381
2020/03/12,13:07:00,190.71,190.71,188.07,189.13,878467
2020/03/12,13:08:00,189.13,189.15,186.64,186.89,862356
2020/03/12,13:09:00,186.89,187.79,186.54,187.64,800680
2020/03/12,13:10:00,187.66,188.00,186.62,187.69,587532
2020/03/12,13:11:00,187.69,188.12,186.79,187.02,513616
2020/03/12,13:12:00,186.99,187.10,185.74,185.76,478006
2020/03/12,13:13:00,185.76,186.02,184.12,184.25,814232
2020/03/12,13:14:00,184.22,185.06,183.23,184.92,645697
2020/03/12,13:15:00,184.92,185.72,183.85,185.39,918655
2020/03/12,13:16:00,185.45,186.25,184.73,186.21,321474
2020/03/12,13:17:00,186.21,186.26,184.61,184.76,340584
2020/03/12,13:18:00,184.76,185.15,184.50,184.59,242876
2020/03/12,13:19:00,184.57,185.37,184.56,185.09,260136
2020/03/12,13:20:00,185.09,185.44,184.54,185.44,595774
2020/03/12,13:21:00,185.44,185.44,184.44,184.44,304670
2020/03/12,13:22:00,184.46,185.38,184.38,185.30,234222
2020/03/12,13:23:00,185.30,186.50,184.95,185.92,433608
2020/03/12,13:24:00,185.95,186.07,184.92,184.95,252140
2020/03/12,13:25:00,184.95,185.71,184.91,185.30,273024
2020/03/12,13:26:00,185.28,185.35,184.73,184.78,202584
2020/03/12,13:27:00,184.78,185.30,184.59,184.59,222670
2020/03/12,13:28:00,184.60,185.00,184.23,185.00,287714
2020/03/12,13:29:00,184.98,185.87,184.63,185.80,283886
2020/03/12,13:30:00,185.79,185.79,185.06,185.41,254345
2020/03/12,13:31:00,185.37,186.22,184.93,185.87,323759
2020/03/12,13:32:00,185.83,186.12,185.41,185.42,296661
2020/03/12,13:33:00,185.42,185.52,184.85,185.10,879445
2020/03/12,13:34:00,185.10,185.10,184.46,184.53,241543
2020/03/12,13:35:00,184.53,184.82,184.27,184.45,235827
2020/03/12,13:36:00,184.43,184.50,184.10,184.13,206265
2020/03/12,13:37:00,184.13,184.16,182.86,182.95,435609
2020/03/12,13:38:00,182.96,182.97,182.10,182.38,389451
2020/03/12,13:39:00,182.36,182.92,182.20,182.45,274104
2020/03/12,13:40:00,182.45,182.60,181.84,181.93,340727
2020/03/12,13:41:00,181.93,182.45,181.52,182.15,279473
2020/03/12,13:42:00,182.15,182.77,182.07,182.71,416455
2020/03/12,13:43:00,182.72,182.79,182.17,182.31,251222
2020/03/12,13:44:00,182.31,182.74,182.20,182.28,220313
2020/03/12,13:45:00,182.28,182.59,182.14,182.49,179825
2020/03/12,13:46:00,182.47,182.66,182.14,182.42,155821
2020/03/12,13:47:00,182.44,182.54,181.93,182.49,145076
2020/03/12,13:48:00,182.49,183.33,182.30,183.02,172944
2020/03/12,13:49:00,183.00,184.16,182.86,183.79,257843
2020/03/12,13:50:00,183.79,183.95,183.27,183.86,263122
2020/03/12,13:51:00,183.91,183.91,183.15,183.40,115299
2020/03/12,13:52:00,183.39,184.17,183.13,184.13,150081
2020/03/12,13:53:00,184.15,184.51,183.96,184.16,186723
2020/03/12,13:54:00,184.16,184.16,183.34,183.40,122040
2020/03/12,13:55:00,183.40,183.40,182.54,182.82,221858
2020/03/12,13:56:00,182.82,183.38,182.72,183.38,211202
2020/03/12,13:57:00,183.38,183.41,182.82,182.91,164373
2020/03/12,13:58:00,182.85,183.80,182.77,183.76,183360
2020/03/12,13:59:00,183.76,184.14,183.32,184.01,180536
2020/03/12,14:00:00,184.01,184.62,183.90,184.42,240888
2020/03/12,14:01:00,184.39,185.08,183.59,183.67,467923
2020/03/12,14:02:00,183.67,183.75,182.32,182.51,178483
2020/03/12,14:03:00,182.51,183.22,182.51,182.97,159656
2020/03/12,14:04:00,182.93,183.47,182.88,183.16,159060
2020/03/12,14:05:00,183.11,184.06,182.80,183.69,156506
2020/03/12,14:06:00,183.69,184.18,183.25,183.80,225660
2020/03/12,14:07:00,183.80,183.81,183.09,183.09,95278
2020/03/12,14:08:00,183.09,183.34,182.89,183.10,436798
2020/03/12,14:09:00,183.10,183.13,182.73,182.97,104560
2020/03/12,14:10:00,182.95,183.33,182.71,183.24,146576
2020/03/12,14:11:00,183.27,183.64,182.58,182.96,133143
2020/03/12,14:12:00,182.96,182.96,182.21,182.33,198562
2020/03/12,14:13:00,182.32,182.33,181.70,181.76,245546
2020/03/12,14:14:00,181.76,182.74,181.56,182.45,286994
2020/03/12,14:15:00,182.45,182.72,182.02,182.04,101716
2020/03/12,14:16:00,182.05,182.27,181.71,182.00,143288
2020/03/12,14:17:00,182.00,182.29,181.73,181.97,167070
2020/03/12,14:18:00,181.97,182.28,181.67,182.21,139264
2020/03/12,14:19:00,182.21,182.49,181.90,181.90,109168
2020/03/12,14:20:00,181.90,182.12,181.34,181.57,206685
2020/03/12,14:21:00,181.58,181.83,181.44,181.78,123776
2020/03/12,14:22:00,181.76,181.95,181.50,181.60,96154
2020/03/12,14:23:00,181.63,181.70,181.18,181.19,103770
2020/03/12,14:24:00,181.25,181.56,180.92,181.26,153931
2020/03/12,14:25:00,181.25,181.25,180.96,181.08,141097
2020/03/12,14:26:00,181.08,181.43,180.79,181.41,185563
2020/03/12,14:27:00,181.42,181.88,181.06,181.75,203445
2020/03/12,14:28:00,181.80,181.90,181.46,181.67,144198
2020/03/12,14:29:00,181.67,181.92,181.45,181.85,111422
2020/03/12,14:30:00,181.87,182.08,181.38,181.47,206009
2020/03/12,14:31:00,181.47,181.49,181.14,181.33,101277
2020/03/12,14:32:00,181.38,181.76,180.95,181.71,114544
2020/03/12,14:33:00,181.72,181.72,180.83,181.06,178594
2020/03/12,14:34:00,181.09,181.60,180.81,180.84,219810
2020/03/12,14:35:00,180.88,181.06,180.73,180.82,101636
2020/03/12,14:36:00,180.88,181.20,180.77,180.92,193862
2020/03/12,14:37:00,180.92,180.92,180.50,180.53,152013
2020/03/12,14:38:00,180.53,180.84,180.45,180.63,109073
2020/03/12,14:39:00,180.62,180.73,180.27,180.29,134642
2020/03/12,14:40:00,180.28,180.85,180.26,180.61,146649
2020/03/12,14:41:00,180.61,181.14,180.31,180.92,204133
2020/03/12,14:42:00,180.93,181.41,180.87,180.99,101496
2020/03/12,14:43:00,181.01,181.25,180.71,181.23,191238
2020/03/12,14:44:00,181.23,181.23,180.74,181.05,158634
2020/03/12,14:45:00,181.04,181.19,180.72,180.93,166743
2020/03/12,14:46:00,180.92,181.38,180.80,181.16,168799
2020/03/12,14:47:00,181.16,181.32,180.88,180.96,105243
2020/03/12,14:48:00,180.96,181.69,180.62,181.51,155309
2020/03/12,14:49:00,181.52,182.56,181.42,182.46,199631
2020/03/12,14:50:00,182.49,182.89,181.94,182.85,276332
2020/03/12,14:51:00,182.87,183.27,182.67,183.03,248801
2020/03/12,14:52:00,183.03,183.17,182.45,182.66,127771
2020/03/12,14:53:00,182.66,182.98,182.04,182.27,206229
2020/03/12,14:54:00,182.27,182.44,181.72,181.76,160965
2020/03/12,14:55:00,181.76,181.87,181.02,181.22,97899
2020/03/12,14:56:00,181.24,181.55,181.06,181.53,72452
2020/03/12,14:57:00,181.53,181.71,181.25,181.25,104592
2020/03/12,14:58:00,181.25,181.35,180.95,181.07,221360
2020/03/12,14:59:00,181.07,181.12,180.46,180.53,235450
2020/03/12,15:00:00,180.52,180.62,180.27,180.33,259504
2020/03/12,15:01:00,180.33,180.88,180.32,180.88,119688
2020/03/12,15:02:00,180.88,180.98,180.44,180.67,212536
2020/03/12,15:03:00,180.68,180.86,180.36,180.45,173751
2020/03/12,15:04:00,180.45,180.61,180.38,180.39,267511
2020/03/12,15:05:00,180.42,180.85,180.40,180.52,403063
2020/03/12,15:06:00,180.53,180.54,180.00,180.07,611090
2020/03/12,15:07:00,180.05,180.23,179.74,179.88,256079
2020/03/12,15:08:00,179.88,179.98,179.75,179.89,209575
2020/03/12,15:09:00,179.88,180.51,179.77,180.46,372105
2020/03/12,15:10:00,180.52,181.71,180.52,180.92,457103
2020/03/12,15:11:00,180.92,182.25,180.92,182.25,360597
2020/03/12,15:12:00,182.25,182.42,181.44,181.58,590210
2020/03/12,15:13:00,181.58,181.62,181.20,181.40,116064
2020/03/12,15:14:00,181.47,181.59,180.78,180.79,117908
2020/03/12,15:15:00,180.79,180.90,180.47,180.48,189411
2020/03/12,15:16:00,180.48,180.52,179.76,179.80,393273
2020/03/12,15:17:00,179.80,180.06,179.61,179.90,196345
2020/03/12,15:18:00,179.95,180.11,179.62,179.98,146965
2020/03/12,15:19:00,179.98,180.14,179.82,180.01,206873
2020/03/12,15:20:00,180.02,180.17,179.89,180.07,157601
2020/03/12,15:21:00,180.07,180.14,179.56,179.71,234276
2020/03/12,15:22:00,179.70,179.80,179.46,179.65,378587
2020/03/12,15:23:00,179.65,180.47,179.60,180.22,347226
2020/03/12,15:24:00,180.20,180.20,179.26,179.60,346953
2020/03/12,15:25:00,179.59,179.96,179.28,179.75,240142
2020/03/12,15:26:00,179.75,180.10,179.54,180.03,229917
2020/03/12,15:27:00,180.03,180.15,179.59,179.74,179945
2020/03/12,15:28:00,179.71,179.93,179.53,179.82,115767
2020/03/12,15:29:00,179.82,179.82,179.49,179.62,235627
2020/03/12,15:30:00,179.62,179.67,179.31,179.34,199648
2020/03/12,15:31:00,179.35,179.73,179.31,179.50,231267
2020/03/12,15:32:00,179.50,179.54,179.34,179.44,165917
2020/03/12,15:33:00,179.41,180.27,179.26,180.25,292498
2020/03/12,15:34:00,180.25,180.47,179.66,179.66,176658
2020/03/12,15:35:00,179.66,179.87,179.29,179.50,197583
2020/03/12,15:36:00,179.50,180.04,179.40,179.48,173329
2020/03/12,15:37:00,179.48,179.74,179.33,179.69,211443
2020/03/12,15:38:00,179.67,180.05,179.42,179.81,140665
2020/03/12,15:39:00,179.79,179.86,179.55,179.64,174990
2020/03/12,15:40:00,179.64,180.20,179.52,180.13,251942
2020/03/12,15:41:00,180.12,181.51,179.89,181.09,532786
2020/03/12,15:42:00,181.09,181.53,181.05,181.23,374398
2020/03/12,15:43:00,181.23,181.42,180.26,180.55,279700
2020/03/12,15:44:00,180.55,180.81,180.35,180.45,214169
2020/03/12,15:45:00,180.46,180.66,180.33,180.45,194950
2020/03/12,15:46:00,180.47,181.07,180.30,180.48,219866
2020/03/12,15:47:00,180.48,180.59,179.10,179.88,587453
2020/03/12,15:48:00,179.91,180.10,179.60,179.85,428646
2020/03/12,15:49:00,179.85,180.36,179.58,180.36,414501
2020/03/12,15:50:00,180.36,181.04,180.13,180.75,463910
2020/03/12,15:51:00,180.75,182.22,180.75,181.19,672014
2020/03/12,15:52:00,181.71,182.33,181.61,182.31,583302
2020/03/12,15:53:00,181.96,182.15,181.12,181.19,487913
2020/03/12,15:54:00,180.80,181.17,180.59,180.93,503695
2020/03/12,15:55:00,181.28,181.37,180.73,180.76,365986
2020/03/12,15:56:00,180.10,180.12,179.54,179.55,441715
2020/03/12,15:57:00,179.49,179.52,177.32,177.32,1160225
2020/03/13,09:31:00,187.07,187.88,187.00,187.87,650666
2020/03/13,09:32:00,187.87,188.78,187.79,188.58,675137
2020/03/13,09:33:00,188.58,188.69,187.62,187.89,432924
2020/03/13,09:34:00,187.79,187.92,186.70,186.76,569042
2020/03/13,09:35:00,186.76,187.25,186.51,186.65,375112
2020/03/13,09:36:00,186.66,186.73,186.28,186.64,454879
2020/03/13,09:37:00,186.62,187.00,186.34,186.34,288666
2020/03/13,09:38:00,186.32,186.81,186.14,186.24,322262
2020/03/13,09:39:00,186.24,186.37,185.90,185.90,306148
2020/03/13,09:40:00,185.90,185.91,184.77,184.79,548039
2020/03/13,09:41:00,184.79,184.86,184.00,184.07,619577
2020/03/13,09:42:00,184.07,184.22,183.25,183.39,562556
2020/03/13,09:43:00,183.41,183.93,183.06,183.65,607761
2020/03/13,09:44:00,183.65,184.45,183.56,184.25,614423
2020/03/13,09:45:00,184.31,184.75,184.01,184.66,543265
2020/03/13,09:46:00,184.66,185.58,184.66,185.24,539891
2020/03/13,09:47:00,185.24,185.26,183.62,184.57,428830
2020/03/13,09:48:00,184.57,184.59,183.96,184.00,397603
2020/03/13,09:49:00,184.00,184.70,183.96,184.18,373827
2020/03/13,09:50:00,184.16,184.71,184.08,184.36,311272
2020/03/13,09:51:00,184.36,184.38,183.50,183.51,522690
2020/03/13,09:52:00,183.50,183.74,183.29,183.37,810072
2020/03/13,09:53:00,183.37,183.62,182.96,183.13,539407
2020/03/13,09:54:00,183.14,183.22,182.80,182.84,384373
2020/03/13,09:55:00,182.84,183.00,182.53,182.56,464353
2020/03/13,09:56:00,182.56,183.43,182.54,183.01,368482
2020/03/13,09:57:00,183.00,183.01,182.40,182.67,530107
2020/03/13,09:58:00,182.67,182.71,182.33,182.40,267360
2020/03/13,09:59:00,182.40,183.22,182.39,183.22,554115
2020/03/13,10:00:00,183.21,183.59,183.12,183.50,513048
2020/03/13,10:01:00,183.46,183.50,182.68,182.95,421130
2020/03/13,10:02:00,182.95,184.06,182.95,184.06,459978
2020/03/13,10:03:00,184.04,184.13,183.56,183.99,521611
2020/03/13,10:04:00,183.99,184.39,183.83,184.33,451496
2020/03/13,10:05:00,184.32,184.70,184.14,184.42,694130
2020/03/13,10:06:00,184.42,184.59,184.09,184.40,358734
2020/03/13,10:07:00,184.40,184.70,183.93,184.44,523810
2020/03/13,10:08:00,184.45,184.65,184.07,184.15,428893
2020/03/13,10:09:00,184.14,184.81,184.08,184.79,460600
2020/03/13,10:10:00,184.79,184.84,184.04,184.06,385330
2020/03/13,10:11:00,184.04,184.10,183.52,183.85,519867
2020/03/13,10:12:00,183.85,184.39,183.60,184.37,394784
2020/03/13,10:13:00,184.37,184.82,184.08,184.16,381320
2020/03/13,10:14:00,184.17,184.25,183.59,183.81,401004
2020/03/13,10:15:00,183.81,184.19,183.59,183.93,540876
2020/03/13,10:16:00,183.93,184.40,183.51,184.18,527201
2020/03/13,10:17:00,184.21,184.75,183.98,184.10,649688
2020/03/13,10:18:00,184.10,185.07,184.10,184.92,622525
2020/03/13,10:19:00,184.92,185.92,184.72,185.75,619615
2020/03/13,10:20:00,185.75,186.07,185.61,185.83,603779
2020/03/13,10:21:00,185.83,185.97,185.39,185.68,640946
2020/03/13,10:22:00,185.68,186.43,185.56,186.35,595172
2020/03/13,10:23:00,186.35,186.63,185.93,186.60,491812
2020/03/13,10:24:00,186.62,186.67,186.20,186.56,452390
2020/03/13,10:25:00,186.54,186.58,185.91,185.91,502954
2020/03/13,10:26:00,185.91,185.96,185.19,185.90,429522
2020/03/13,10:27:00,185.91,186.59,185.90,186.32,426625
2020/03/13,10:28:00,186.31,186.32,185.42,185.75,486361
2020/03/13,10:29:00,185.76,186.01,185.19,185.27,464898
2020/03/13,10:30:00,185.27,185.66,185.03,185.22,444124
2020/03/13,10:31:00,185.22,185.62,184.79,184.80,390498
2020/03/13,10:32:00,184.81,184.94,184.52,184.59,244279
2020/03/13,10:33:00,184.58,185.35,184.55,185.00,363947
2020/03/13,10:34:00,184.99,185.60,184.85,185.53,341059
2020/03/13,10:35:00,185.53,185.54,184.80,184.98,325572
2020/03/13,10:36:00,184.99,184.99,184.44,184.60,248760
2020/03/13,10:37:00,184.60,185.13,184.55,184.62,399337
2020/03/13,10:38:00,184.62,185.06,184.58,184.58,264178
2020/03/13,10:39:00,184.58,184.77,184.12,184.19,252089
2020/03/13,10:40:00,184.18,184.51,184.05,184.31,324092
2020/03/13,10:41:00,184.30,184.31,183.96,184.16,281992
2020/03/13,10:42:00,184.16,184.40,184.04,184.20,334216
2020/03/13,10:43:00,184.20,184.20,183.57,183.70,206030
2020/03/13,10:44:00,183.71,183.80,183.36,183.54,373201
2020/03/13,10:45:00,183.55,184.13,183.54,183.66,373356
2020/03/13,10:46:00,183.66,184.20,183.61,184.11,329850
2020/03/13,10:47:00,184.12,184.12,183.85,183.89,865377
2020/03/13,10:48:00,183.88,184.27,183.86,184.03,315419
2020/03/13,10:49:00,184.03,184.28,183.80,183.89,399440
2020/03/13,10:50:00,183.89,184.08,183.55,183.77,440568
2020/03/13,10:51:00,183.77,184.21,183.70,184.11,354677
2020/03/13,10:52:00,184.11,184.14,183.62,183.67,226675
2020/03/13,10:53:00,183.68,183.75,183.35,183.58,281268
2020/03/13,10:54:00,183.58,183.72,183.46,183.53,303015
2020/03/13,10:55:00,183.53,183.86,183.49,183.56,379130
2020/03/13,10:56:00,183.57,183.74,183.27,183.31,201604
2020/03/13,10:57:00,183.31,183.38,182.83,182.85,408961
2020/03/13,10:58:00,182.85,182.94,182.36,182.37,406984
2020/03/13,10:59:00,182.36,182.39,181.93,182.01,432263
2020/03/13,11:00:00,182.01,182.41,181.84,181.86,370000
2020/03/13,11:01:00,181.87,182.36,181.86,182.26,474416
2020/03/13,11:02:00,182.25,182.99,182.07,182.82,641615
2020/03/13,11:03:00,182.82,183.10,182.66,182.94,328305
2020/03/13,11:04:00,182.94,183.09,182.60,182.93,259912
2020/03/13,11:05:00,182.94,183.38,182.89,183.02,428682
2020/03/13,11:06:00,183.01,183.24,182.63,182.79,320890
2020/03/13,11:07:00,182.79,183.21,182.79,183.12,272715
2020/03/13,11:08:00,183.12,183.24,182.85,182.93,305242
2020/03/13,11:09:00,182.92,183.21,182.80,182.82,266438
2020/03/13,11:10:00,182.82,183.48,182.82,183.40,267643
2020/03/13,11:11:00,183.40,183.50,182.62,182.66,287671
2020/03/13,11:12:00,182.66,182.82,182.43,182.65,217119
2020/03/13,11:13:00,182.65,183.08,182.54,182.74,297678
2020/03/13,11:14:00,182.74,183.33,182.50,182.82,359162
2020/03/13,11:15:00,182.82,183.81,182.72,183.56,514414
2020/03/13,11:16:00,183.58,183.66,182.98,183.08,412010
2020/03/13,11:17:00,183.12,183.12,182.51,182.60,201467
2020/03/13,11:18:00,182.60,182.86,182.12,182.81,347174
2020/03/13,11:19:00,182.82,182.82,182.18,182.59,367225
2020/03/13,11:20:00,182.59,182.59,182.02,182.40,405625
2020/03/13,11:21:00,182.41,183.02,182.36,182.79,382702
2020/03/13,11:22:00,182.79,182.82,182.27,182.56,185728
2020/03/13,11:23:00,182.57,182.74,182.29,182.42,208383
2020/03/13,11:24:00,182.43,182.72,182.13,182.17,158574
2020/03/13,11:25:00,182.17,182.34,181.91,182.00,265243
2020/03/13,11:26:00,182.01,182.34,181.99,182.09,186107
2020/03/13,11:27:00,182.09,182.24,181.90,181.96,143988
2020/03/13,11:28:00,181.97,182.04,181.48,181.77,280225
2020/03/13,11:29:00,181.76,181.83,181.10,181.11,182882
2020/03/13,11:30:00,181.11,181.23,180.53,180.58,290856
2020/03/13,11:31:00,180.61,180.97,180.54,180.84,323709
2020/03/13,11:32:00,180.84,180.91,180.23,180.34,279954
2020/03/13,11:33:00,180.34,180.37,179.86,179.91,453819
2020/03/13,11:34:00,179.94,180.17,179.62,179.67,263907
2020/03/13,11:35:00,179.67,179.73,179.30,179.49,281040
2020/03/13,11:36:00,179.49,180.80,179.44,180.35,380119
2020/03/13,11:37:00,180.35,180.69,180.08,180.65,263883
2020/03/13,11:38:00,180.66,180.87,180.45,180.54,279546
2020/03/13,11:39:00,180.53,180.53,179.50,179.68,246872
2020/03/13,11:40:00,179.68,180.12,179.56,179.83,236062
2020/03/13,11:41:00,179.83,179.91,179.46,179.50,266031
2020/03/13,11:42:00,179.50,179.55,179.32,179.42,170495
2020/03/13,11:43:00,179.41,179.48,179.09,179.10,192754
2020/03/13,11:44:00,179.10,179.34,178.91,179.32,269446
2020/03/13,11:45:00,179.32,179.50,178.88,179.01,332830
2020/03/13,11:46:00,179.02,179.65,178.92,179.19,479331
2020/03/13,11:47:00,179.20,179.46,178.89,178.89,195473
2020/03/13,11:48:00,178.96,179.18,178.65,178.65,243528
2020/03/13,11:49:00,178.65,178.78,178.29,178.33,253182
2020/03/13,11:50:00,178.33,178.51,178.13,178.25,332560
2020/03/13,11:51:00,178.21,178.89,178.19,178.51,432126
2020/03/13,11:52:00,178.51,179.16,178.46,179.13,448026
2020/03/13,11:53:00,179.14,179.31,178.85,179.15,475499
2020/03/13,11:54:00,179.17,179.29,178.79,179.19,355210
2020/03/13,11:55:00,179.20,179.86,179.09,179.79,434409
2020/03/13,11:56:00,179.79,180.76,179.70,180.36,699716
2020/03/13,11:57:00,180.35,181.16,180.30,181.16,480398
2020/03/13,11:58:00,181.15,181.80,180.98,181.09,566208
2020/03/13,11:59:00,181.06,181.15,180.64,181.10,411045
2020/03/13,12:00:00,181.10,181.30,180.58,180.89,289710
2020/03/13,12:01:00,180.87,181.35,180.79,181.16,308897
2020/03/13,12:02:00,181.16,181.16,180.35,180.39,301565
2020/03/13,12:03:00,180.39,180.51,179.64,179.64,299001
2020/03/13,12:04:00,179.61,179.86,179.34,179.57,298648
2020/03/13,12:05:00,179.57,179.85,179.39,179.82,168655
2020/03/13,12:06:00,179.85,180.10,179.40,179.43,219202
2020/03/13,12:07:00,179.43,179.70,179.17,179.18,163258
2020/03/13,12:08:00,179.18,179.47,179.16,179.29,196745
2020/03/13,12:09:00,179.28,179.72,179.25,179.56,126704
2020/03/13,12:10:00,179.56,180.39,179.47,180.02,219310
2020/03/13,12:11:00,180.02,180.73,179.53,180.72,229041
2020/03/13,12:12:00,180.72,181.00,180.48,180.63,324923
2020/03/13,12:13:00,180.58,180.64,180.14,180.22,227270
2020/03/13,12:14:00,180.23,180.51,180.12,180.15,172645
2020/03/13,12:15:00,180.15,180.95,180.13,180.83,176762
2020/03/13,12:16:00,180.84,180.96,180.42,180.89,206381
2020/03/13,12:17:00,180.89,181.33,180.82,181.09,271583
2020/03/13,12:18:00,181.09,181.25,180.63,180.72,199496
2020/03/13,12:19:00,180.69,181.20,180.69,180.86,175177
2020/03/13,12:20:00,180.83,181.01,180.64,180.79,128908
2020/03/13,12:21:00,180.82,181.19,180.70,180.92,183147
2020/03/13,12:22:00,180.92,181.12,180.67,180.89,111639
2020/03/13,12:23:00,180.91,181.02,180.41,180.71,125115
2020/03/13,12:24:00,180.73,180.73,180.30,180.57,84008
2020/03/13,12:25:00,180.57,180.70,180.14,180.26,101209
2020/03/13,12:26:00,180.27,180.46,179.91,180.39,148409
2020/03/13,12:27:00,180.39,180.74,180.23,180.26,146133
2020/03/13,12:28:00,180.25,180.79,180.22,180.69,197222
2020/03/13,12:29:00,180.69,181.00,180.59,180.70,195000
2020/03/13,12:30:00,180.70,180.70,180.33,180.33,98326
2020/03/13,12:31:00,180.36,180.84,180.28,180.83,89910
2020/03/13,12:32:00,180.83,181.25,180.75,181.22,136960
2020/03/13,12:33:00,181.22,182.04,181.08,181.83,275910
2020/03/13,12:34:00,181.83,182.59,181.72,182.57,235705
2020/03/13,12:35:00,182.57,182.67,181.94,182.16,207454
2020/03/13,12:36:00,182.14,182.47,181.62,181.77,147810
2020/03/13,12:37:00,181.79,182.14,181.65,181.68,103716
2020/03/13,12:38:00,181.65,181.95,181.51,181.51,359962
2020/03/13,12:39:00,181.50,181.95,181.46,181.94,113257
2020/03/13,12:40:00,181.94,182.39,181.86,182.25,225027
2020/03/13,12:41:00,182.28,183.08,182.19,183.05,219984
2020/03/13,12:42:00,183.08,183.13,182.81,183.11,487171
2020/03/13,12:43:00,183.14,183.34,183.08,183.16,126566
2020/03/13,12:44:00,183.16,183.33,182.84,183.18,120712
2020/03/13,12:45:00,183.18,183.62,183.09,183.56,129503
2020/03/13,12:46:00,183.56,183.75,183.40,183.58,190963
2020/03/13,12:47:00,183.58,183.73,183.18,183.26,181740
2020/03/13,12:48:00,183.28,183.76,182.97,183.62,392772
2020/03/13,12:49:00,183.61,183.70,183.15,183.15,115053
2020/03/13,12:50:00,183.11,183.68,182.99,183.61,155693
2020/03/13,12:51:00,183.62,184.23,183.53,184.18,269432
2020/03/13,12:52:00,184.15,184.26,183.91,183.98,224861
2020/03/13,12:53:00,184.00,184.34,183.82,184.17,250007
2020/03/13,12:54:00,184.16,184.33,183.73,183.75,130688
2020/03/13,12:55:00,183.74,184.14,183.58,183.74,210029
2020/03/13,12:56:00,183.75,183.75,182.97,183.10,249874
2020/03/13,12:57:00,183.08,183.33,182.85,182.98,241549
2020/03/13,12:58:00,182.97,183.43,182.88,183.07,211685
2020/03/13,12:59:00,183.09,183.38,182.59,182.66,186137
2020/03/13,13:00:00,182.62,182.72,182.19,182.26,243990
2020/03/13,13:01:00,182.26,182.66,181.97,182.63,163370
2020/03/13,13:02:00,182.65,182.77,182.49,182.53,147501
2020/03/13,13:03:00,182.57,183.02,182.27,182.57,243525
2020/03/13,13:04:00,182.57,182.57,181.93,182.08,243047
2020/03/13,13:05:00,182.09,182.32,181.89,181.98,118070
2020/03/13,13:06:00,181.99,182.08,181.70,181.80,180828
2020/03/13,13:07:00,181.80,182.15,181.72,181.98,178821
2020/03/13,13:08:00,181.98,182.20,181.74,181.99,224997
2020/03/13,13:09:00,181.99,182.50,181.95,182.28,181201
2020/03/13,13:10:00,182.25,182.39,181.94,182.10,153439
2020/03/13,13:11:00,182.10,182.16,181.60,181.99,245998
2020/03/13,13:12:00,181.99,182.24,181.74,182.12,260738
2020/03/13,13:13:00,182.07,183.04,182.00,182.89,252156
2020/03/13,13:14:00,182.87,182.89,182.28,182.82,170653
2020/03/13,13:15:00,182.82,183.06,182.40,183.06,232060
2020/03/13,13:16:00,183.06,183.32,182.95,183.07,185029
2020/03/13,13:17:00,183.08,183.11,182.64,182.76,194246
2020/03/13,13:18:00,182.73,183.02,182.68,182.82,143063
2020/03/13,13:19:00,182.82,183.16,182.76,183.06,165770
2020/03/13,13:20:00,183.06,183.51,182.99,183.35,122811
2020/03/13,13:21:00,183.35,183.58,183.27,183.58,126068
2020/03/13,13:22:00,183.57,184.05,183.55,183.83,238057
2020/03/13,13:23:00,183.84,184.00,183.40,183.74,246935
2020/03/13,13:24:00,183.74,184.03,183.60,183.67,134979
2020/03/13,13:25:00,183.67,184.14,183.54,184.13,137432
2020/03/13,13:26:00,184.13,184.36,183.86,184.11,261245
2020/03/13,13:27:00,184.11,184.41,183.98,184.29,223235
2020/03/13,13:28:00,184.29,184.40,184.15,184.36,91779
2020/03/13,13:29:00,184.36,184.66,184.34,184.64,197934
2020/03/13,13:30:00,184.65,184.67,184.26,184.50,248730
2020/03/13,13:31:00,184.48,185.02,184.45,184.90,252569
2020/03/13,13:32:00,184.90,185.00,184.57,184.94,236199
2020/03/13,13:33:00,184.93,185.02,184.59,184.77,245935
2020/03/13,13:34:00,184.78,184.80,184.48,184.49,193710
2020/03/13,13:35:00,184.46,184.65,184.16,184.16,196921
2020/03/13,13:36:00,184.16,184.28,183.98,184.05,204076
2020/03/13,13:37:00,184.05,184.08,183.22,183.49,358930
2020/03/13,13:38:00,183.49,183.67,183.17,183.30,198226
2020/03/13,13:39:00,183.30,183.56,183.27,183.48,150616
2020/03/13,13:40:00,183.49,183.96,183.33,183.85,155479
2020/03/13,13:41:00,183.82,184.67,183.81,184.67,270081
2020/03/13,13:42:00,184.67,184.83,184.50,184.70,330674
2020/03/13,13:43:00,184.70,184.77,184.21,184.36,148439
2020/03/13,13:44:00,184.36,184.41,183.97,184.36,223356
2020/03/13,13:45:00,184.35,184.53,184.22,184.48,138811
2020/03/13,13:46:00,184.48,184.95,184.46,184.93,256052
2020/03/13,13:47:00,184.95,185.00,184.56,184.84,166240
2020/03/13,13:48:00,184.84,184.97,184.54,184.94,232458
2020/03/13,13:49:00,184.96,184.99,184.73,184.93,171954
2020/03/13,13:50:00,184.95,185.15,184.90,185.15,209371
2020/03/13,13:51:00,185.15,185.38,185.00,185.09,134564
2020/03/13,13:52:00,185.10,185.40,185.00,185.34,131652
2020/03/13,13:53:00,185.33,185.50,185.02,185.50,391995
2020/03/13,13:54:00,185.48,185.52,185.32,185.45,156230
2020/03/13,13:55:00,185.44,185.55,185.08,185.14,159787
2020/03/13,13:56:00,185.11,185.19,184.63,184.86,162188
2020/03/13,13:57:00,184.84,184.92,184.34,184.48,202927
2020/03/13,13:58:00,184.46,185.04,184.46,185.00,134800
2020/03/13,13:59:00,185.03,185.24,184.86,185.07,228998
2020/03/13,14:00:00,185.08,185.21,184.78,184.94,239497
2020/03/13,14:01:00,184.94,184.97,184.00,184.11,251437
2020/03/13,14:02:00,184.11,184.46,183.65,183.69,252281
2020/03/13,14:03:00,183.70,184.09,183.59,183.82,192305
2020/03/13,14:04:00,183.83,184.40,183.64,184.10,283350
2020/03/13,14:05:00,184.10,184.16,183.81,183.91,160480
2020/03/13,14:06:00,183.88,184.37,183.88,184.25,135518
2020/03/13,14:07:00,184.27,184.30,183.45,183.72,271161
2020/03/13,14:08:00,183.71,183.71,183.14,183.28,229070
2020/03/13,14:09:00,183.26,183.26,182.01,182.22,391309
2020/03/13,14:10:00,182.24,182.91,182.24,182.87,243074
2020/03/13,14:11:00,182.85,183.28,182.48,183.09,163167
2020/03/13,14:12:00,183.10,183.27,182.93,182.95,129775
2020/03/13,14:13:00,182.94,183.44,182.74,182.90,238753
2020/03/13,14:14:00,182.88,183.32,182.88,183.00,155076
2020/03/13,14:15:00,183.00,183.11,182.92,182.99,62524
2020/03/13,14:16:00,182.99,183.34,182.96,183.02,85753
2020/03/13,14:17:00,183.02,183.58,182.90,183.36,152554
2020/03/13,14:18:00,183.36,183.55,183.16,183.36,83389
2020/03/13,14:19:00,183.36,183.65,183.09,183.12,101550
2020/03/13,14:20:00,183.09,183.31,182.68,182.81,229572
2020/03/13,14:21:00,182.81,183.26,182.72,183.00,133303
2020/03/13,14:22:00,183.00,183.00,182.56,182.58,125769
2020/03/13,14:23:00,182.58,182.68,182.22,182.66,257074
2020/03/13,14:24:00,182.63,182.96,182.46,182.88,191975
2020/03/13,14:25:00,182.88,183.15,182.68,183.05,136539
2020/03/13,14:26:00,183.05,183.08,182.51,182.53,80510
2020/03/13,14:27:00,182.54,182.86,182.53,182.63,266749
2020/03/13,14:28:00,182.63,182.80,182.22,182.31,150323
2020/03/13,14:29:00,182.31,182.56,182.16,182.23,180115
2020/03/13,14:30:00,182.24,182.27,181.85,181.96,453901
2020/03/13,14:31:00,181.96,182.23,181.74,181.85,406780
2020/03/13,14:32:00,181.85,181.91,181.43,181.47,183178
2020/03/13,14:33:00,181.48,181.73,181.30,181.53,137457
2020/03/13,14:34:00,181.54,182.16,181.51,181.85,233811
2020/03/13,14:35:00,181.86,182.25,181.84,182.17,174999
2020/03/13,14:36:00,182.17,182.47,182.01,182.06,156056
2020/03/13,14:37:00,182.06,182.06,181.49,181.62,167791
2020/03/13,14:38:00,181.62,181.79,181.36,181.53,101974
2020/03/13,14:39:00,181.53,181.53,181.11,181.20,194625
2020/03/13,14:40:00,181.20,181.34,181.08,181.19,101568
2020/03/13,14:41:00,181.19,181.27,180.84,180.99,169847
2020/03/13,14:42:00,181.01,181.40,180.79,181.36,168546
2020/03/13,14:43:00,181.39,181.98,181.11,181.95,246224
2020/03/13,14:44:00,181.97,182.53,181.90,182.49,259443
2020/03/13,14:45:00,182.47,183.20,182.46,183.00,272800
2020/03/13,14:46:00,183.05,183.15,182.70,182.74,135227
2020/03/13,14:47:00,182.74,183.05,182.65,182.85,170006
2020/03/13,14:48:00,182.85,183.20,182.70,183.02,197983
2020/03/13,14:49:00,183.01,183.10,182.27,182.36,152595
2020/03/13,14:50:00,182.38,182.72,182.31,182.42,198838
2020/03/13,14:51:00,182.42,182.60,182.11,182.41,133604
2020/03/13,14:52:00,182.41,183.00,182.23,182.82,240213
2020/03/13,14:53:00,182.82,183.15,182.64,182.86,163720
2020/03/13,14:54:00,182.86,182.97,182.34,182.41,163257
2020/03/13,14:55:00,182.42,182.77,182.30,182.64,139994
2020/03/13,14:56:00,182.64,183.01,182.42,183.01,119320
2020/03/13,14:57:00,183.01,183.17,182.84,183.00,148764
2020/03/13,14:58:00,183.00,183.04,182.59,183.04,184378
2020/03/13,14:59:00,183.04,183.20,182.88,183.00,137116
2020/03/13,15:00:00,183.00,183.23,182.81,183.11,161159
2020/03/13,15:01:00,183.11,184.00,182.81,183.90,422248
2020/03/13,15:02:00,183.91,184.60,183.65,184.18,458792
2020/03/13,15:03:00,184.18,184.22,183.51,183.67,160865
2020/03/13,15:04:00,183.68,183.97,183.45,183.74,114242
2020/03/13,15:05:00,183.73,184.07,183.60,183.86,219135
2020/03/13,15:06:00,183.86,184.53,183.86,184.39,228146
2020/03/13,15:07:00,184.39,184.55,184.07,184.31,145068
2020/03/13,15:08:00,184.32,184.46,184.18,184.28,153923
2020/03/13,15:09:00,184.26,184.27,183.65,183.70,240919
2020/03/13,15:10:00,183.70,183.97,183.58,183.76,166235
2020/03/13,15:11:00,183.76,184.13,183.67,184.05,130073
2020/03/13,15:12:00,184.05,184.32,183.18,183.27,199119
2020/03/13,15:13:00,183.14,183.72,182.98,183.22,260264
2020/03/13,15:14:00,183.21,183.40,182.78,182.78,167285
2020/03/13,15:15:00,182.78,183.88,182.67,183.88,181569
2020/03/13,15:16:00,183.88,184.28,183.50,184.06,420309
2020/03/13,15:17:00,184.06,184.40,183.96,184.30,185747
2020/03/13,15:18:00,184.30,184.50,183.73,184.27,186867
2020/03/13,15:19:00,184.27,184.52,184.10,184.39,127634
2020/03/13,15:20:00,184.40,184.44,183.85,184.09,219202
2020/03/13,15:21:00,184.07,184.38,183.65,184.20,154617
2020/03/13,15:22:00,184.25,184.52,183.99,184.46,136049
2020/03/13,15:23:00,184.46,184.70,184.15,184.16,410203
2020/03/13,15:24:00,184.14,184.86,184.14,184.81,139850
2020/03/13,15:25:00,184.81,184.93,184.35,184.55,299189
2020/03/13,15:26:00,184.55,184.87,184.40,184.59,90125
2020/03/13,15:27:00,184.59,184.73,184.28,184.41,341991
2020/03/13,15:28:00,184.45,184.64,184.24,184.25,115504
2020/03/13,15:29:00,184.25,184.59,184.04,184.51,212521
2020/03/13,15:30:00,184.54,184.97,184.35,184.64,341357
2020/03/13,15:31:00,184.52,185.03,184.27,184.56,373612
2020/03/13,15:32:00,184.52,184.54,182.95,182.98,450399
2020/03/13,15:33:00,182.99,183.56,182.90,183.02,393442
2020/03/13,15:34:00,183.04,183.29,181.21,181.27,684078
2020/03/13,15:35:00,181.07,181.97,180.32,181.32,590906
2020/03/13,15:36:00,181.72,182.96,181.05,182.91,832028
2020/03/13,15:37:00,183.14,183.93,182.76,183.07,709155
2020/03/13,15:38:00,183.15,183.44,182.66,183.35,324123
2020/03/13,15:39:00,183.30,185.01,182.92,184.64,568650
2020/03/13,15:40:00,184.93,185.01,184.00,184.45,326113
2020/03/13,15:41:00,184.47,184.75,183.84,184.53,341621
2020/03/13,15:42:00,184.65,185.32,184.03,185.28,324178
2020/03/13,15:43:00,185.29,186.29,185.16,186.00,702439
2020/03/13,15:44:00,186.32,186.67,186.14,186.36,558808
2020/03/13,15:45:00,185.84,186.66,185.81,186.44,386941
2020/03/13,15:46:00,186.46,187.07,186.43,187.04,301333
2020/03/13,15:47:00,187.32,187.56,187.18,187.18,329365
2020/03/13,15:48:00,187.87,187.97,187.73,187.78,302350
2020/03/13,15:49:00,188.17,188.35,187.89,187.89,389510
2020/03/13,15:50:00,187.91,187.97,187.86,187.88,370348
2020/03/13,15:51:00,188.10,192.34,188.06,192.34,1609307
2020/03/16,09:31:00,174.15,174.20,173.79,174.20,9818
2020/03/16,09:46:00,171.50,175.00,171.25,172.48,1093301
2020/03/16,09:47:00,172.84,173.50,171.96,172.88,896749
2020/03/16,09:48:00,172.66,173.30,172.50,173.17,499856
2020/03/16,09:49:00,173.17,173.93,172.75,173.71,301732
2020/03/16,09:50:00,173.72,174.20,173.49,173.98,251620
2020/03/16,09:51:00,173.98,174.72,173.75,174.29,415962
2020/03/16,09:52:00,174.33,174.73,173.99,174.73,221412
2020/03/16,09:53:00,174.68,174.80,174.25,174.66,297853
2020/03/16,09:54:00,174.66,176.00,174.60,175.99,340016
2020/03/16,09:55:00,175.99,177.30,175.97,177.30,229435
2020/03/16,09:56:00,177.30,178.10,177.16,177.68,382653
2020/03/16,09:57:00,177.72,177.81,177.08,177.15,265901
2020/03/16,09:58:00,177.15,177.51,177.15,177.28,261522
2020/03/16,09:59:00,177.26,178.50,177.20,177.64,363661
2020/03/16,10:00:00,177.58,177.61,176.83,176.83,268400
2020/03/16,10:01:00,176.83,177.35,176.57,177.34,238355
2020/03/16,10:02:00,177.35,177.47,176.88,177.05,116139
2020/03/16,10:03:00,177.07,177.22,176.29,176.39,228841
2020/03/16,10:04:00,176.39,176.41,175.74,176.02,313841
2020/03/16,10:05:00,176.02,176.11,175.11,175.53,309818
2020/03/16,10:06:00,175.55,176.98,175.49,176.84,337127
2020/03/16,10:07:00,176.84,177.29,173.64,176.62,344803
2020/03/16,10:08:00,176.67,177.29,176.56,177.01,164950
2020/03/16,10:09:00,177.01,177.78,176.95,177.37,237777
2020/03/16,10:10:00,177.37,177.72,177.09,177.70,231343
2020/03/16,10:11:00,177.70,177.72,177.04,177.15,188278
2020/03/16,10:12:00,177.16,177.98,177.12,177.98,165894
2020/03/16,10:13:00,177.98,178.09,176.93,177.09,214153
2020/03/16,10:14:00,177.07,177.46,177.05,177.29,124159
2020/03/16,10:15:00,177.28,177.29,176.60,177.01,184696
2020/03/16,10:16:00,176.99,177.11,176.67,176.87,114767
2020/03/16,10:17:00,176.87,177.10,176.25,176.46,179565
2020/03/16,10:18:00,176.46,176.98,176.11,176.94,184233
2020/03/16,10:19:00,176.94,177.17,176.08,176.08,205529
2020/03/16,10:20:00,176.08,176.45,175.89,176.19,144578
2020/03/16,10:21:00,176.21,176.21,175.72,176.17,184203
2020/03/16,10:22:00,176.17,176.93,176.17,176.83,133231
2020/03/16,10:23:00,176.83,177.49,176.75,177.28,267519
2020/03/16,10:24:00,177.28,177.42,177.02,177.31,171590
2020/03/16,10:25:00,177.31,177.74,177.08,177.56,147125
2020/03/16,10:26:00,177.56,178.27,177.36,178.16,256054
2020/03/16,10:27:00,178.10,178.50,177.92,178.11,267180
2020/03/16,10:28:00,178.17,178.63,177.95,178.01,326717
2020/03/16,10:29:00,178.02,178.02,177.25,177.68,224072
2020/03/16,10:30:00,177.76,177.77,177.28,177.33,174810
2020/03/16,10:31:00,177.33,178.37,177.28,177.86,226299
2020/03/16,10:32:00,177.86,178.98,177.77,178.82,478606
2020/03/16,10:33:00,178.90,179.19,178.34,178.75,265819
2020/03/16,10:34:00,178.72,179.66,178.68,179.64,226680
2020/03/16,10:35:00,179.64,180.04,179.37,179.97,337617
2020/03/16,10:36:00,179.97,181.02,179.93,181.02,425526
2020/03/16,10:37:00,181.04,181.04,179.98,180.41,310660
2020/03/16,10:38:00,180.36,180.50,179.63,179.84,334038
2020/03/16,10:39:00,179.84,180.06,179.39,180.06,302501
2020/03/16,10:40:00,180.06,181.58,180.00,181.54,426477
2020/03/16,10:41:00,181.51,181.54,180.02,180.23,315672
2020/03/16,10:42:00,180.29,181.06,180.02,181.04,266024
2020/03/16,10:43:00,181.03,181.13,180.43,180.79,157234
2020/03/16,10:44:00,180.83,180.95,180.18,180.58,219446
2020/03/16,10:45:00,180.58,181.16,180.36,180.68,237695
2020/03/16,10:46:00,180.68,181.15,180.58,180.84,231136
2020/03/16,10:47:00,180.85,181.77,180.73,181.65,186575
2020/03/16,10:48:00,181.65,181.88,181.13,181.41,317034
2020/03/16,10:49:00,181.45,181.81,181.00,181.07,227715
2020/03/16,10:50:00,181.07,181.22,180.44,180.57,252523
2020/03/16,10:51:00,180.61,180.95,180.09,180.37,234754
2020/03/16,10:52:00,180.37,180.37,179.64,179.80,300761
2020/03/16,10:53:00,179.81,180.07,179.51,179.91,185059
2020/03/16,10:54:00,179.91,180.68,179.79,180.56,194319
2020/03/16,10:55:00,180.56,181.17,180.56,180.97,174203
2020/03/16,10:56:00,180.97,181.81,180.66,181.49,200541
2020/03/16,10:57:00,181.48,181.68,180.27,180.50,209236
2020/03/16,10:58:00,180.50,180.78,180.22,180.26,104613
2020/03/16,10:59:00,180.26,181.16,180.26,180.69,209917
2020/03/16,11:00:00,180.69,181.59,180.43,180.89,274364
2020/03/16,11:01:00,180.75,181.09,180.43,180.58,214654
2020/03/16,11:02:00,180.62,180.88,180.30,180.78,137632
2020/03/16,11:03:00,180.78,181.52,180.78,181.19,144429
2020/03/16,11:04:00,181.15,181.73,181.00,181.53,186659
2020/03/16,11:05:00,181.53,181.53,180.77,180.94,283757
2020/03/16,11:06:00,180.94,181.12,180.66,180.82,125421
2020/03/16,11:07:00,180.82,181.31,180.49,181.27,331720
2020/03/16,11:08:00,181.37,182.20,181.37,181.46,494758
2020/03/16,11:09:00,181.43,181.63,180.87,181.44,197405
2020/03/16,11:10:00,181.50,182.40,181.50,182.27,202559
2020/03/16,11:11:00,182.27,182.80,182.16,182.75,220933
2020/03/16,11:12:00,182.72,183.07,182.54,183.00,326208
2020/03/16,11:13:00,183.03,183.46,182.59,183.42,210457
2020/03/16,11:14:00,183.37,183.40,182.50,182.68,311183
2020/03/16,11:15:00,182.68,182.97,182.50,182.59,357757
2020/03/16,11:16:00,182.61,183.16,182.61,183.12,134144
2020/03/16,11:17:00,183.12,183.53,183.11,183.31,210414
2020/03/16,11:18:00,183.32,183.46,182.90,183.30,225465
2020/03/16,11:19:00,183.31,183.76,183.25,183.32,228047
2020/03/16,11:20:00,183.32,184.01,183.28,183.81,291912
2020/03/16,11:21:00,183.75,184.34,183.73,183.99,199392
2020/03/16,11:22:00,183.99,184.24,183.44,184.15,212646
2020/03/16,11:23:00,184.15,184.18,183.73,183.98,171004
2020/03/16,11:24:00,184.00,184.22,183.60,184.22,222329
2020/03/16,11:25:00,184.19,184.63,183.93,184.62,131647
2020/03/16,11:26:00,184.62,184.68,184.35,184.46,121133
2020/03/16,11:27:00,184.46,184.67,184.16,184.28,139217
2020/03/16,11:28:00,184.28,184.58,183.89,183.93,197525
2020/03/16,11:29:00,183.97,184.04,183.75,183.82,154249
2020/03/16,11:30:00,183.85,184.38,183.70,184.23,148645
2020/03/16,11:31:00,184.23,184.68,184.18,184.54,184782
2020/03/16,11:32:00,184.54,184.67,183.72,184.06,410570
2020/03/16,11:33:00,184.03,184.34,183.86,184.30,84366
2020/03/16,11:34:00,184.30,184.32,183.24,183.28,167044
2020/03/16,11:35:00,183.31,183.35,182.14,182.28,281268
2020/03/16,11:36:00,182.36,182.91,182.00,182.64,303583
2020/03/16,11:37:00,182.64,183.26,182.59,183.04,135632
2020/03/16,11:38:00,183.05,183.80,182.86,183.64,116163
2020/03/16,11:39:00,183.63,183.70,183.14,183.21,100631
2020/03/16,11:40:00,183.21,183.77,183.16,183.28,185335
2020/03/16,11:41:00,183.27,183.74,183.00,183.06,181768
2020/03/16,11:42:00,183.09,183.13,182.39,182.52,163586
2020/03/16,11:43:00,182.52,182.72,181.67,181.75,249448
2020/03/16,11:44:00,181.75,182.60,181.63,182.11,223623
2020/03/16,11:45:00,182.12,182.30,181.69,182.01,200500
2020/03/16,11:46:00,182.01,182.08,181.67,181.71,93811
2020/03/16,11:47:00,181.70,182.29,181.58,182.28,211039
2020/03/16,11:48:00,182.28,182.32,181.63,181.99,143457
2020/03/16,11:49:00,181.99,182.11,181.74,181.83,104564
2020/03/16,11:50:00,181.83,182.32,181.69,182.32,77241
2020/03/16,11:51:00,182.35,182.78,182.10,182.28,153377
2020/03/16,11:52:00,182.28,182.86,182.25,182.47,102582
2020/03/16,11:53:00,182.48,182.52,182.12,182.22,157682
2020/03/16,11:54:00,182.20,182.37,181.89,182.29,91175
2020/03/16,11:55:00,182.29,182.36,182.00,182.26,114776
2020/03/16,11:56:00,182.30,182.70,182.28,182.53,125496
2020/03/16,11:57:00,182.51,182.54,182.14,182.35,89236
2020/03/16,11:58:00,182.40,182.49,182.04,182.27,86991
2020/03/16,11:59:00,182.28,182.30,181.88,182.06,120275
2020/03/16,12:00:00,182.02,183.46,181.97,183.44,180865
2020/03/16,12:01:00,183.44,183.47,182.77,182.92,168982
2020/03/16,12:02:00,182.92,182.92,182.45,182.66,130357
2020/03/16,12:03:00,182.66,183.26,182.65,183.20,131398
2020/03/16,12:04:00,183.20,183.53,183.15,183.43,136347
2020/03/16,12:05:00,183.44,183.83,183.44,183.80,128508
2020/03/16,12:06:00,183.79,183.80,183.04,183.28,113669
2020/03/16,12:07:00,183.28,183.64,183.09,183.35,163505
2020/03/16,12:08:00,183.23,183.23,182.80,182.90,174746
2020/03/16,12:09:00,182.82,182.90,182.52,182.90,124301
2020/03/16,12:10:00,182.92,182.98,182.63,182.84,64643
2020/03/16,12:11:00,182.83,183.00,182.57,183.00,70258
2020/03/16,12:12:00,182.97,183.20,182.52,182.72,129780
2020/03/16,12:13:00,182.76,182.92,182.32,182.62,155040
2020/03/16,12:14:00,182.67,182.85,182.27,182.27,72667
2020/03/16,12:15:00,182.30,182.49,182.08,182.16,101908
2020/03/16,12:16:00,182.16,182.29,181.80,182.25,80033
2020/03/16,12:17:00,182.25,182.39,181.55,181.56,118210
2020/03/16,12:18:00,181.56,181.73,181.36,181.45,106291
2020/03/16,12:19:00,181.40,181.54,180.88,180.96,166435
2020/03/16,12:20:00,180.94,181.09,180.79,180.86,111197
2020/03/16,12:21:00,180.81,181.30,180.69,181.10,157040
2020/03/16,12:22:00,181.08,181.27,180.86,180.99,73048
2020/03/16,12:23:00,180.98,181.19,180.90,181.08,70646
2020/03/16,12:24:00,181.08,181.13,180.79,180.79,53397
2020/03/16,12:25:00,180.79,181.09,180.65,180.99,125764
2020/03/16,12:26:00,180.95,181.50,180.71,181.40,120461
2020/03/16,12:27:00,181.43,182.22,181.36,182.09,178023
2020/03/16,12:28:00,182.10,182.11,181.49,181.53,103586
2020/03/16,12:29:00,181.53,181.68,181.23,181.26,82880
2020/03/16,12:30:00,181.26,181.42,180.90,181.14,100066
2020/03/16,12:31:00,181.13,181.63,181.12,181.15,119076
2020/03/16,12:32:00,181.15,181.46,181.12,181.37,70965
2020/03/16,12:33:00,181.37,181.40,180.97,181.03,50270
2020/03/16,12:34:00,181.03,181.15,180.78,180.96,63667
2020/03/16,12:35:00,180.96,181.56,180.95,181.30,133991
2020/03/16,12:36:00,181.28,182.41,181.25,182.40,114727
2020/03/16,12:37:00,182.41,182.42,181.73,181.76,107068
2020/03/16,12:38:00,181.76,181.90,181.32,181.32,46091
2020/03/16,12:39:00,181.32,181.56,181.00,181.07,112955
2020/03/16,12:40:00,181.07,181.54,181.07,181.39,77474
2020/03/16,12:41:00,181.39,181.71,181.28,181.50,104472
2020/03/16,12:42:00,181.50,181.63,181.23,181.31,88306
2020/03/16,12:43:00,181.32,181.68,181.01,181.24,83566
2020/03/16,12:44:00,181.24,181.97,181.24,181.91,188119
2020/03/16,12:45:00,181.96,182.02,181.52,181.61,65726
2020/03/16,12:46:00,181.61,181.81,181.23,181.26,105390
2020/03/16,12:47:00,181.26,181.41,181.12,181.16,79531
2020/03/16,12:48:00,181.16,181.22,180.97,181.09,72144
2020/03/16,12:49:00,181.09,181.22,180.94,180.99,45542
2020/03/16,12:50:00,180.99,181.01,180.52,180.59,114380
2020/03/16,12:51:00,180.59,180.65,180.22,180.31,147421
2020/03/16,12:52:00,180.32,180.38,179.82,180.01,167052
2020/03/16,12:53:00,179.97,180.07,179.60,179.67,120385
2020/03/16,12:54:00,179.67,179.74,179.37,179.37,162870
2020/03/16,12:55:00,179.37,179.75,179.33,179.53,109940
2020/03/16,12:56:00,179.53,179.68,179.17,179.27,135852
2020/03/16,12:57:00,179.25,179.44,178.94,179.13,220927
2020/03/16,12:58:00,179.13,179.84,179.12,179.78,199241
2020/03/16,12:59:00,179.76,179.77,179.45,179.54,92154
2020/03/16,13:00:00,179.50,179.80,179.50,179.65,122826
2020/03/16,13:01:00,179.65,179.81,179.43,179.75,98818
2020/03/16,13:02:00,179.75,180.08,179.60,180.08,126149
2020/03/16,13:03:00,180.07,180.35,180.05,180.11,76792
2020/03/16,13:04:00,180.11,180.20,179.83,179.89,83681
2020/03/16,13:05:00,179.88,180.30,179.84,180.19,40938
2020/03/16,13:06:00,180.19,180.27,179.53,179.66,125970
2020/03/16,13:07:00,179.66,179.69,179.37,179.49,80326
2020/03/16,13:08:00,179.52,179.53,179.30,179.47,66785
2020/03/16,13:09:00,179.50,179.58,178.99,179.01,114287
2020/03/16,13:10:00,179.04,179.42,178.97,179.31,61670
2020/03/16,13:11:00,179.32,179.93,179.00,179.93,137814
2020/03/16,13:12:00,179.93,180.68,179.84,180.35,430020
2020/03/16,13:13:00,180.39,181.00,180.32,181.00,144849
2020/03/16,13:14:00,181.00,181.19,180.68,181.03,141185
2020/03/16,13:15:00,181.01,181.06,180.45,180.62,131037
2020/03/16,13:16:00,180.60,180.65,180.08,180.33,158244
2020/03/16,13:17:00,180.37,180.50,180.08,180.21,113274
2020/03/16,13:18:00,180.20,180.51,179.94,179.96,111211
2020/03/16,13:19:00,179.96,180.02,179.44,179.47,395268
2020/03/16,13:20:00,179.46,179.81,179.42,179.61,129606
2020/03/16,13:21:00,179.63,179.64,179.03,179.25,108364
2020/03/16,13:22:00,179.24,179.40,178.97,179.17,155131
2020/03/16,13:23:00,179.17,179.48,179.03,179.45,108942
2020/03/16,13:24:00,179.40,179.49,179.07,179.36,174567
2020/03/16,13:25:00,179.36,180.07,179.25,179.89,216076
2020/03/16,13:26:00,179.86,179.86,179.43,179.54,79211
2020/03/16,13:27:00,179.54,179.67,179.34,179.46,82384
2020/03/16,13:28:00,179.45,179.55,179.15,179.55,255449
2020/03/16,13:29:00,179.57,179.83,179.29,179.44,235302
2020/03/16,13:30:00,179.44,179.73,179.34,179.38,129721
2020/03/16,13:31:00,179.32,179.37,178.88,178.95,297828
2020/03/16,13:32:00,178.95,179.22,178.88,178.88,118499
2020/03/16,13:33:00,178.90,179.00,178.42,178.47,284977
2020/03/16,13:34:00,178.48,178.65,178.23,178.34,154658
2020/03/16,13:35:00,178.34,178.80,178.33,178.62,107467
2020/03/16,13:36:00,178.62,178.68,178.23,178.38,92128
2020/03/16,13:37:00,178.34,178.39,177.91,177.97,146787
2020/03/16,13:38:00,177.96,178.43,177.88,178.38,195544
2020/03/16,13:39:00,178.38,178.97,178.11,178.80,201973
2020/03/16,13:40:00,178.80,178.81,178.28,178.40,112949
2020/03/16,13:41:00,178.40,178.40,178.05,178.06,81989
2020/03/16,13:42:00,178.04,178.39,178.04,178.19,101236
2020/03/16,13:43:00,178.18,178.18,177.86,178.03,108638
2020/03/16,13:44:00,178.03,178.26,177.81,177.93,137827
2020/03/16,13:45:00,177.95,178.25,177.88,178.16,174825
2020/03/16,13:46:00,178.16,178.65,178.01,178.55,140518
2020/03/16,13:47:00,178.55,178.58,178.13,178.36,114760
2020/03/16,13:48:00,178.33,178.43,178.15,178.38,30796
2020/03/16,13:49:00,178.38,178.80,178.29,178.46,138359
2020/03/16,13:50:00,178.46,178.67,178.17,178.39,236294
2020/03/16,13:51:00,178.39,178.68,178.38,178.58,115991
2020/03/16,13:52:00,178.52,178.89,178.44,178.50,128485
2020/03/16,13:53:00,178.50,178.50,178.02,178.16,89575
2020/03/16,13:54:00,178.16,178.43,178.11,178.26,33483
2020/03/16,13:55:00,178.26,178.34,177.83,177.91,114006
2020/03/16,13:56:00,177.91,178.71,177.85,178.69,200943
2020/03/16,13:57:00,178.73,178.91,178.37,178.43,155486
2020/03/16,13:58:00,178.43,178.49,178.21,178.36,292619
2020/03/16,13:59:00,178.40,178.60,178.23,178.42,89553
2020/03/16,14:00:00,178.41,178.48,178.10,178.10,396222
2020/03/16,14:01:00,178.10,178.10,177.61,177.62,164590
2020/03/16,14:02:00,177.62,177.72,177.30,177.36,168527
2020/03/16,14:03:00,177.36,177.54,177.23,177.36,157837
2020/03/16,14:04:00,177.36,177.94,177.28,177.56,191768
2020/03/16,14:05:00,177.53,177.54,177.11,177.35,485699
2020/03/16,14:06:00,177.34,178.14,177.25,177.50,203692
2020/03/16,14:07:00,177.52,177.59,177.29,177.52,91344
2020/03/16,14:08:00,177.51,177.57,177.12,177.14,85644
2020/03/16,14:09:00,177.14,177.52,177.09,177.44,93673
2020/03/16,14:10:00,177.44,177.44,177.00,177.07,135745
2020/03/16,14:11:00,177.07,177.50,177.01,177.28,145913
2020/03/16,14:12:00,177.27,177.44,177.12,177.43,66254
2020/03/16,14:13:00,177.43,177.48,177.04,177.10,147435
2020/03/16,14:14:00,177.08,177.43,177.08,177.13,81579
2020/03/16,14:15:00,177.13,177.65,177.11,177.60,82185
2020/03/16,14:16:00,177.60,177.74,177.44,177.58,107557
2020/03/16,14:17:00,177.54,177.78,177.34,177.35,126925
2020/03/16,14:18:00,177.32,177.39,177.08,177.16,100043
2020/03/16,14:19:00,177.16,177.16,176.69,176.86,568727
2020/03/16,14:20:00,176.86,176.95,176.59,176.61,170355
2020/03/16,14:21:00,176.59,177.05,176.59,176.70,91914
2020/03/16,14:22:00,176.72,177.18,176.68,176.85,128291
2020/03/16,14:23:00,176.82,176.97,176.65,176.66,82537
2020/03/16,14:24:00,176.66,176.99,176.64,176.81,50072
2020/03/16,14:25:00,176.81,176.90,176.36,176.41,181663
2020/03/16,14:26:00,176.41,176.57,176.34,176.57,60252
2020/03/16,14:27:00,176.57,177.06,176.35,176.95,120147
2020/03/16,14:28:00,176.79,177.13,176.49,176.99,169121
2020/03/16,14:29:00,176.99,177.10,176.72,177.01,506137
2020/03/16,14:30:00,177.01,177.86,177.01,177.81,193290
2020/03/16,14:31:00,177.78,177.94,177.40,177.86,147280
2020/03/16,14:32:00,177.86,178.18,177.71,177.94,345347
2020/03/16,14:33:00,177.93,178.44,177.76,178.43,222182
2020/03/16,14:34:00,178.43,179.20,178.17,179.16,492025
2020/03/16,14:35:00,179.16,180.35,179.11,180.16,628236
2020/03/16,14:36:00,180.14,180.81,179.64,179.80,508968
2020/03/16,14:37:00,179.80,180.20,179.08,179.08,287634
2020/03/16,14:38:00,179.08,179.38,178.67,178.80,138829
2020/03/16,14:39:00,178.80,179.03,178.58,178.76,104906
2020/03/16,14:40:00,178.72,179.19,178.50,178.68,160542
2020/03/16,14:41:00,178.68,178.68,177.79,177.90,409818
2020/03/16,14:42:00,177.87,178.11,177.80,178.00,94189
2020/03/16,14:43:00,178.00,178.00,177.39,177.77,166087
2020/03/16,14:44:00,177.77,177.99,177.24,177.55,376567
2020/03/16,14:45:00,177.55,177.90,177.22,177.86,81800
2020/03/16,14:46:00,177.86,178.56,171.50,177.96,259025
2020/03/16,14:47:00,177.96,177.96,177.30,177.55,164414
2020/03/16,14:48:00,177.55,177.56,176.98,177.14,144842
2020/03/16,14:49:00,177.16,177.83,177.11,177.70,230347
2020/03/16,14:50:00,177.70,177.78,177.40,177.70,196071
2020/03/16,14:51:00,177.69,177.97,177.25,177.57,231315
2020/03/16,14:52:00,177.54,178.73,177.43,178.33,269593
2020/03/16,14:53:00,178.33,179.29,178.33,178.82,397967
2020/03/16,14:54:00,178.88,179.02,177.78,177.83,257446
2020/03/16,14:55:00,177.83,178.76,177.78,178.56,123328
2020/03/16,14:56:00,178.60,178.64,178.03,178.31,150169
2020/03/16,14:57:00,178.31,178.59,178.09,178.59,90191
2020/03/16,14:58:00,178.57,179.68,178.53,179.58,230764
2020/03/16,14:59:00,179.57,179.88,179.35,179.84,195324
2020/03/16,15:00:00,179.84,179.84,178.92,179.09,253287
2020/03/16,15:01:00,179.09,179.81,179.09,179.72,99133
2020/03/16,15:02:00,179.75,180.49,179.75,180.25,191801
2020/03/16,15:03:00,180.22,180.22,179.37,179.59,294597
2020/03/16,15:04:00,179.59,179.63,178.70,178.70,955762
2020/03/16,15:05:00,178.70,179.30,178.70,179.00,115817
2020/03/16,15:06:00,178.92,179.17,178.84,178.94,97432
2020/03/16,15:07:00,178.93,179.87,178.93,179.21,338753
2020/03/16,15:08:00,179.24,179.43,178.95,179.03,108529
2020/03/16,15:09:00,179.03,179.03,178.39,178.66,164539
2020/03/16,15:10:00,178.72,179.23,178.60,178.60,122677
2020/03/16,15:11:00,178.63,178.99,178.33,178.99,119327
2020/03/16,15:12:00,179.04,179.28,178.62,178.69,171172
2020/03/16,15:13:00,178.71,179.09,178.46,178.47,111839
2020/03/16,15:14:00,178.47,179.10,177.94,178.01,117986
2020/03/16,15:15:00,178.01,178.38,177.72,177.82,286516
2020/03/16,15:16:00,177.82,178.36,177.69,178.01,118925
2020/03/16,15:17:00,178.01,179.00,177.97,178.80,201085
2020/03/16,15:18:00,178.80,178.91,178.55,178.68,153166
2020/03/16,15:19:00,178.68,179.27,178.21,179.14,221140
2020/03/16,15:20:00,179.14,179.19,178.34,178.55,166763
2020/03/16,15:21:00,178.56,178.94,178.33,178.63,130206
2020/03/16,15:22:00,178.70,178.76,178.02,178.68,188642
2020/03/16,15:23:00,178.68,178.68,178.00,178.60,206777
2020/03/16,15:24:00,178.62,178.71,177.27,177.43,291808
2020/03/16,15:25:00,177.36,178.85,177.18,178.21,256954
2020/03/16,15:26:00,178.28,178.75,178.08,178.12,203022
2020/03/16,15:27:00,178.13,178.13,177.50,177.51,119641
2020/03/16,15:28:00,177.51,178.37,177.27,177.82,180880
2020/03/16,15:29:00,177.80,178.24,177.74,177.92,112619
2020/03/16,15:30:00,177.92,177.94,176.80,177.08,323884
2020/03/16,15:31:00,177.08,177.08,176.30,176.39,383500
2020/03/16,15:32:00,176.28,176.39,175.54,175.61,400529
2020/03/16,15:33:00,175.61,175.76,175.13,175.35,395721
2020/03/16,15:34:00,175.35,175.53,175.12,175.31,342009
2020/03/16,15:35:00,175.31,176.09,175.15,175.65,354276
2020/03/16,15:36:00,175.64,175.78,175.17,175.26,434974
2020/03/16,15:37:00,175.26,175.29,174.92,174.99,371154
2020/03/16,15:38:00,175.00,175.00,174.61,174.78,305420
2020/03/16,15:39:00,174.77,174.77,174.21,174.37,299477
2020/03/16,15:40:00,174.38,175.26,174.38,174.96,269735
2020/03/16,15:41:00,175.11,175.22,174.50,174.62,279346
2020/03/16,15:42:00,174.66,174.94,174.51,174.89,260647
2020/03/16,15:43:00,174.89,175.08,174.52,174.73,227645
2020/03/16,15:44:00,174.73,175.64,174.65,174.95,406905
2020/03/16,15:45:00,175.39,176.46,175.15,176.23,645235
2020/03/16,15:46:00,177.68,177.77,169.30,169.30,737377
2020/03/17,09:31:00,175.47,176.35,175.29,176.20,931989
2020/03/17,09:32:00,176.16,176.16,175.03,175.08,312556
2020/03/17,09:33:00,175.08,177.15,175.07,176.80,431842
2020/03/17,09:34:00,176.73,176.81,175.12,175.12,260475
2020/03/17,09:35:00,175.12,175.72,175.06,175.71,259562
2020/03/17,09:36:00,175.75,175.79,174.53,174.83,294966
2020/03/17,09:37:00,174.83,175.01,174.08,174.15,236907
2020/03/17,09:38:00,174.16,174.30,172.91,173.42,369020
2020/03/17,09:39:00,173.44,174.18,173.44,173.69,274802
2020/03/17,09:40:00,173.69,174.10,173.00,173.27,298054
2020/03/17,09:41:00,173.25,173.25,172.75,172.83,252905
2020/03/17,09:42:00,172.83,173.62,172.81,173.54,278815
2020/03/17,09:43:00,173.54,173.65,172.61,172.97,305904
2020/03/17,09:44:00,172.97,173.12,172.17,172.17,324619
2020/03/17,09:45:00,172.17,172.22,171.73,171.77,441648
2020/03/17,09:46:00,171.78,173.66,171.78,173.22,346405
2020/03/17,09:47:00,173.35,174.40,173.26,174.07,521029
2020/03/17,09:48:00,174.04,174.12,172.88,172.99,277333
2020/03/17,09:49:00,172.99,173.79,172.97,173.30,310665
2020/03/17,09:50:00,173.30,173.61,172.39,172.52,363089
2020/03/17,09:51:00,172.52,172.66,171.85,172.06,264295
2020/03/17,09:52:00,172.06,172.25,171.65,171.81,211357
2020/03/17,09:53:00,171.81,172.30,171.52,171.58,226642
2020/03/17,09:54:00,171.61,171.86,171.49,171.53,244493
2020/03/17,09:55:00,171.53,171.72,170.38,170.41,523933
2020/03/17,09:56:00,170.41,170.83,170.19,170.25,323218
2020/03/17,09:57:00,170.25,171.63,170.24,171.14,439391
2020/03/17,09:58:00,171.14,171.47,170.80,170.97,356391
2020/03/17,09:59:00,171.01,171.23,170.46,171.08,385092
2020/03/17,10:00:00,171.08,171.10,170.53,170.60,257215
2020/03/17,10:01:00,170.61,170.88,169.78,170.12,369702
2020/03/17,10:02:00,170.18,170.47,169.86,170.24,338503
2020/03/17,10:03:00,170.26,170.73,169.92,170.11,308006
2020/03/17,10:04:00,170.11,170.95,170.09,170.37,341673
2020/03/17,10:05:00,170.30,171.06,170.06,171.06,314443
2020/03/17,10:06:00,171.09,171.55,170.71,171.33,382842
2020/03/17,10:07:00,171.30,172.22,171.29,172.12,455389
2020/03/17,10:08:00,172.12,172.69,171.82,172.69,237474
2020/03/17,10:09:00,172.70,172.80,171.84,172.24,367602
2020/03/17,10:10:00,172.22,172.59,172.01,172.14,598781
2020/03/17,10:11:00,172.09,172.98,172.09,172.97,662892
2020/03/17,10:12:00,172.97,173.47,172.82,173.12,384189
2020/03/17,10:13:00,173.11,173.30,172.84,173.02,179910
2020/03/17,10:14:00,173.03,173.28,172.85,173.04,145673
2020/03/17,10:15:00,173.04,173.15,172.53,172.81,279386
2020/03/17,10:16:00,172.82,172.87,171.89,172.16,316940
2020/03/17,10:17:00,172.17,172.86,172.16,172.56,209316
2020/03/17,10:18:00,172.55,173.87,172.55,173.50,286020
2020/03/17,10:19:00,173.54,173.64,173.08,173.34,232161
2020/03/17,10:20:00,173.37,173.56,172.70,173.41,191839
2020/03/17,10:21:00,173.42,173.61,172.92,173.15,125030
2020/03/17,10:22:00,173.17,173.48,172.72,173.15,164708
2020/03/17,10:23:00,173.15,174.11,173.13,174.04,176012
2020/03/17,10:24:00,174.04,174.19,173.46,173.89,173693
2020/03/17,10:25:00,173.89,174.02,173.13,173.13,261830
2020/03/17,10:26:00,173.13,173.98,173.13,173.98,159675
2020/03/17,10:27:00,173.98,174.19,173.67,173.97,196060
2020/03/17,10:28:00,173.95,174.33,173.67,173.85,253112
2020/03/17,10:29:00,173.85,174.70,173.84,174.66,111732
2020/03/17,10:30:00,174.66,175.11,174.62,174.62,236785
2020/03/17,10:31:00,174.68,175.23,174.65,175.13,560521
2020/03/17,10:32:00,175.13,175.60,175.11,175.50,151310
2020/03/17,10:33:00,175.52,175.64,174.63,174.66,281757
2020/03/17,10:34:00,174.65,175.30,174.55,175.25,238347
2020/03/17,10:35:00,175.24,175.25,174.42,174.51,156643
2020/03/17,10:36:00,174.51,174.79,174.28,174.75,180186
2020/03/17,10:37:00,174.75,175.65,174.73,175.44,198674
2020/03/17,10:38:00,175.44,175.60,174.93,174.95,155755
2020/03/17,10:39:00,174.91,175.10,174.36,174.68,186090
2020/03/17,10:40:00,174.66,174.74,174.18,174.56,238834
2020/03/17,10:41:00,174.59,174.65,174.03,174.65,280332
2020/03/17,10:42:00,174.48,175.23,174.39,174.80,394052
2020/03/17,10:43:00,174.80,175.00,174.58,174.67,629206
2020/03/17,10:44:00,174.60,175.49,174.45,175.41,133515
2020/03/17,10:45:00,175.41,175.97,175.41,175.86,230391
2020/03/17,10:46:00,175.89,176.74,175.89,175.96,498935
2020/03/17,10:47:00,175.96,176.38,175.29,176.15,272135
2020/03/17,10:48:00,176.11,176.73,175.93,176.42,180847
2020/03/17,10:49:00,176.41,176.97,176.23,176.57,166720
2020/03/17,10:50:00,176.51,177.15,176.35,176.76,274498
2020/03/17,10:51:00,176.76,176.83,176.20,176.23,193152
2020/03/17,10:52:00,176.23,176.48,175.62,175.62,251802
2020/03/17,10:53:00,175.62,176.21,175.51,175.57,191085
2020/03/17,10:54:00,175.56,175.71,175.24,175.42,190954
2020/03/17,10:55:00,175.42,175.89,175.42,175.61,174367
2020/03/17,10:56:00,175.61,175.67,175.06,175.62,246447
2020/03/17,10:57:00,175.62,176.35,175.52,176.30,188123
2020/03/17,10:58:00,176.29,176.40,176.01,176.17,166250
2020/03/17,10:59:00,176.17,176.42,175.77,176.38,156240
2020/03/17,11:00:00,176.38,176.86,176.32,176.62,225161
2020/03/17,11:01:00,176.62,176.96,176.33,176.87,155279
2020/03/17,11:02:00,176.84,176.84,176.14,176.63,181538
2020/03/17,11:03:00,176.64,176.89,176.31,176.65,174110
2020/03/17,11:04:00,176.67,176.95,176.37,176.90,127224
2020/03/17,11:05:00,176.93,177.18,176.64,177.06,287845
2020/03/17,11:06:00,177.09,177.68,177.05,177.63,233929
2020/03/17,11:07:00,177.64,178.13,177.61,178.05,489939
2020/03/17,11:08:00,178.05,178.28,177.66,178.02,175454
2020/03/17,11:09:00,178.01,178.10,177.70,177.82,400384
2020/03/17,11:10:00,177.82,178.90,177.72,178.82,636386
2020/03/17,11:11:00,178.85,179.43,178.78,179.43,396871
2020/03/17,11:12:00,179.43,179.49,178.90,179.05,204354
2020/03/17,11:13:00,179.05,179.77,178.87,179.64,230094
2020/03/17,11:14:00,179.63,180.01,179.49,179.95,296188
2020/03/17,11:15:00,179.92,180.17,179.82,180.11,174988
2020/03/17,11:16:00,180.13,180.57,179.80,180.29,235191
2020/03/17,11:17:00,180.30,180.30,179.32,179.45,277944
2020/03/17,11:18:00,179.45,180.18,179.30,180.18,454369
2020/03/17,11:19:00,180.10,180.13,179.74,180.01,127934
2020/03/17,11:20:00,180.01,180.57,179.91,180.55,239619
2020/03/17,11:21:00,180.55,180.77,180.40,180.70,245485
2020/03/17,11:22:00,180.68,180.68,179.93,180.02,847404
2020/03/17,11:23:00,179.99,180.47,179.99,180.15,264382
2020/03/17,11:24:00,180.15,180.15,178.96,179.00,296070
2020/03/17,11:25:00,179.00,179.16,178.68,178.91,529345
2020/03/17,11:26:00,178.90,179.46,178.74,179.36,307502
2020/03/17,11:27:00,179.36,179.89,179.15,179.55,300220
2020/03/17,11:28:00,179.51,179.72,179.44,179.63,174826
2020/03/17,11:29:00,179.63,179.74,179.37,179.63,142352
2020/03/17,11:30:00,179.63,179.69,179.00,179.00,127813
2020/03/17,11:31:00,178.99,179.69,178.91,179.49,174978
2020/03/17,11:32:00,179.46,179.80,179.25,179.52,150733
2020/03/17,11:33:00,179.52,180.15,179.36,180.06,698518
2020/03/17,11:34:00,180.07,180.16,179.58,179.76,661143
2020/03/17,11:35:00,179.76,179.85,179.30,179.58,212992
2020/03/17,11:36:00,179.59,179.61,179.10,179.49,248896
2020/03/17,11:37:00,179.49,179.61,178.86,178.88,251808
2020/03/17,11:38:00,178.89,178.94,178.34,178.42,562542
2020/03/17,11:39:00,178.42,178.56,178.21,178.24,228182
2020/03/17,11:40:00,178.24,178.32,177.80,178.21,319599
2020/03/17,11:41:00,178.23,178.86,177.90,178.81,478471
2020/03/17,11:42:00,178.81,179.35,178.71,179.33,198262
2020/03/17,11:43:00,179.33,179.68,179.11,179.51,423579
2020/03/17,11:44:00,179.51,179.62,179.03,179.15,335489
2020/03/17,11:45:00,179.18,179.75,179.16,179.39,257711
2020/03/17,11:46:00,179.39,179.59,179.28,179.46,238787
2020/03/17,11:47:00,179.46,179.99,179.44,179.82,577619
2020/03/17,11:48:00,179.82,180.14,179.72,179.99,176922
2020/03/17,11:49:00,180.00,180.32,179.73,180.28,266441
2020/03/17,11:50:00,180.28,180.51,180.14,180.22,244763
2020/03/17,11:51:00,180.24,180.61,180.08,180.51,522693
2020/03/17,11:52:00,180.51,181.13,180.50,181.05,297029
2020/03/17,11:53:00,181.06,181.39,181.01,181.23,308207
2020/03/17,11:54:00,181.23,181.25,180.61,180.95,442332
2020/03/17,11:55:00,180.94,181.16,180.42,181.14,263163
2020/03/17,11:56:00,181.15,181.28,180.58,180.94,376248
2020/03/17,11:57:00,180.94,181.16,180.23,180.45,343992
2020/03/17,11:58:00,180.45,181.02,180.32,180.44,414937
2020/03/17,11:59:00,180.49,180.88,180.26,180.83,703539
2020/03/17,12:00:00,180.83,181.26,180.78,181.10,414511
2020/03/17,12:01:00,181.10,181.47,180.80,180.93,323744
2020/03/17,12:02:00,180.92,181.26,180.79,181.16,280817
2020/03/17,12:03:00,181.16,181.48,180.94,181.46,332800
2020/03/17,12:04:00,181.47,181.73,181.31,181.66,208896
2020/03/17,12:05:00,181.66,181.82,181.41,181.78,225869
2020/03/17,12:06:00,181.78,182.30,181.75,182.17,436136
2020/03/17,12:07:00,182.17,183.00,182.04,183.00,498700
2020/03/17,12:08:00,183.00,183.01,182.46,182.78,475742
2020/03/17,12:09:00,182.78,183.25,182.41,183.19,812457
2020/03/17,12:10:00,183.19,183.71,183.19,183.62,479776
2020/03/17,12:11:00,183.62,183.73,183.32,183.63,503928
2020/03/17,12:12:00,183.65,183.70,183.20,183.65,387681
2020/03/17,12:13:00,183.66,184.00,183.51,184.00,308879
2020/03/17,12:14:00,184.01,184.39,183.84,184.32,308192
2020/03/17,12:15:00,184.32,184.36,183.93,184.30,473252
2020/03/17,12:16:00,184.32,184.34,183.00,183.01,457792
2020/03/17,12:17:00,183.02,183.43,182.77,182.98,666246
2020/03/17,12:18:00,182.98,182.98,182.24,182.38,412255
2020/03/17,12:19:00,182.39,182.74,182.10,182.52,377565
2020/03/17,12:20:00,182.53,183.15,182.43,183.02,296220
2020/03/17,12:21:00,182.99,183.14,182.29,182.36,289718
2020/03/17,12:22:00,182.37,182.45,181.81,182.06,981574
2020/03/17,12:23:00,182.06,182.31,181.59,181.62,1078682
2020/03/17,12:24:00,181.62,181.84,181.16,181.67,483026
2020/03/17,12:25:00,181.68,181.79,181.41,181.45,303948
2020/03/17,12:26:00,181.45,181.65,181.37,181.37,246478
2020/03/17,12:27:00,181.37,181.40,181.02,181.05,419070
2020/03/17,12:28:00,181.05,181.07,180.52,180.58,374867
2020/03/17,12:29:00,180.58,180.84,180.34,180.78,241034
2020/03/17,12:30:00,180.76,180.82,180.36,180.52,297279
2020/03/17,12:31:00,180.52,180.90,180.36,180.43,211063
2020/03/17,12:32:00,180.43,181.19,180.36,180.99,278774
2020/03/17,12:33:00,180.99,181.47,180.97,181.37,231048
2020/03/17,12:34:00,181.37,181.41,180.62,180.62,185303
2020/03/17,12:35:00,180.62,180.96,180.00,180.84,247271
2020/03/17,12:36:00,180.84,180.87,180.51,180.56,163859
2020/03/17,12:37:00,180.56,180.79,180.49,180.59,113373
2020/03/17,12:38:00,180.59,180.62,180.06,180.10,181613
2020/03/17,12:39:00,180.14,180.14,179.41,179.63,355339
2020/03/17,12:40:00,179.63,180.03,179.58,179.73,232667
2020/03/17,12:41:00,179.74,179.95,179.24,179.36,217689
2020/03/17,12:42:00,179.36,179.57,179.20,179.55,168328
2020/03/17,12:43:00,179.55,179.66,178.98,179.00,219818
2020/03/17,12:44:00,179.01,179.35,178.94,179.04,272190
2020/03/17,12:45:00,179.04,179.39,178.94,179.16,146051
2020/03/17,12:46:00,179.18,179.63,179.03,179.54,223879
2020/03/17,12:47:00,179.53,179.74,179.51,179.58,199527
2020/03/17,12:48:00,179.57,179.57,179.23,179.43,99425
2020/03/17,12:49:00,179.43,179.60,179.35,179.59,52526
2020/03/17,12:50:00,179.58,179.61,179.29,179.30,86878
2020/03/17,12:51:00,179.31,179.31,178.55,178.96,203226
2020/03/17,12:52:00,178.96,179.11,178.37,178.37,304017
2020/03/17,12:53:00,178.37,178.56,178.10,178.25,334228
2020/03/17,12:54:00,178.23,178.29,177.98,178.19,418840
2020/03/17,12:55:00,178.19,178.49,177.94,178.46,280727
2020/03/17,12:56:00,178.46,178.71,178.40,178.64,383164
2020/03/17,12:57:00,178.64,178.72,178.35,178.71,106945
2020/03/17,12:58:00,178.74,178.74,178.25,178.30,141466
2020/03/17,12:59:00,178.31,178.72,178.31,178.70,105055
2020/03/17,13:00:00,178.70,179.42,178.60,179.42,167481
2020/03/17,13:01:00,179.42,179.57,179.15,179.42,181998
2020/03/17,13:02:00,179.42,180.12,179.37,180.11,231827
2020/03/17,13:03:00,180.07,180.43,179.93,180.30,317733
2020/03/17,13:04:00,180.30,180.31,179.57,179.62,112260
2020/03/17,13:05:00,179.62,179.78,178.91,179.10,166458
2020/03/17,13:06:00,179.10,179.63,179.03,179.61,160516
2020/03/17,13:07:00,179.65,179.68,179.36,179.36,90920
2020/03/17,13:08:00,179.31,179.52,178.94,179.02,91213
2020/03/17,13:09:00,179.05,179.09,178.55,178.64,145404
2020/03/17,13:10:00,178.64,178.75,178.11,178.26,216541
2020/03/17,13:11:00,178.26,178.35,177.40,177.41,307355
2020/03/17,13:12:00,177.40,178.03,177.32,177.59,233200
2020/03/17,13:13:00,177.59,177.78,177.50,177.77,170055
2020/03/17,13:14:00,177.77,177.82,177.24,177.50,351258
2020/03/17,13:15:00,177.50,177.59,176.96,177.13,170680
2020/03/17,13:16:00,177.13,177.32,176.75,176.91,310406
2020/03/17,13:17:00,176.87,177.02,176.70,176.77,193485
2020/03/17,13:18:00,176.76,176.94,176.41,176.70,239126
2020/03/17,13:19:00,176.70,177.16,176.57,176.99,220124
2020/03/17,13:20:00,176.99,177.71,176.92,177.42,303316
2020/03/17,13:21:00,177.42,177.74,177.28,177.71,153762
2020/03/17,13:22:00,177.71,177.74,177.28,177.47,123721
2020/03/17,13:23:00,177.46,177.58,177.09,177.13,99597
2020/03/17,13:24:00,177.14,178.15,177.02,178.10,412193
2020/03/17,13:25:00,178.10,178.42,177.84,178.01,308904
2020/03/17,13:26:00,178.01,178.04,177.46,177.60,145563
2020/03/17,13:27:00,177.60,177.60,177.38,177.53,140697
2020/03/17,13:28:00,177.55,177.60,177.36,177.46,113062
2020/03/17,13:29:00,177.46,177.76,177.38,177.67,107225
2020/03/17,13:30:00,177.68,178.20,177.68,177.97,178426
2020/03/17,13:31:00,177.97,178.33,177.80,177.80,164903
2020/03/17,13:32:00,177.80,178.28,177.60,178.28,156766
2020/03/17,13:33:00,178.26,179.29,178.07,178.87,260428
2020/03/17,13:34:00,178.87,179.26,178.78,178.83,164837
2020/03/17,13:35:00,178.83,179.45,178.73,179.27,224483
2020/03/17,13:36:00,179.25,179.63,179.17,179.22,178939
2020/03/17,13:37:00,179.20,179.23,178.66,178.70,127477
2020/03/17,13:38:00,178.75,179.36,178.65,179.29,143140
2020/03/17,13:39:00,179.28,179.34,178.91,179.00,96274
2020/03/17,13:40:00,179.00,179.83,178.80,179.67,213653
2020/03/17,13:41:00,179.67,180.02,179.59,179.94,181538
2020/03/17,13:42:00,179.92,180.17,179.73,179.74,141764
2020/03/17,13:43:00,179.74,180.15,179.53,179.66,216688
2020/03/17,13:44:00,179.69,179.94,179.43,179.59,269084
2020/03/17,13:45:00,179.59,179.92,179.50,179.89,117460
2020/03/17,13:46:00,179.88,180.12,179.66,180.10,108004
2020/03/17,13:47:00,180.10,180.40,179.75,180.39,186365
2020/03/17,13:48:00,180.38,180.47,180.22,180.37,113117
2020/03/17,13:49:00,180.37,180.76,180.31,180.65,149251
2020/03/17,13:50:00,180.65,181.00,180.44,180.50,171880
2020/03/17,13:51:00,180.50,181.07,180.46,180.85,212862
2020/03/17,13:52:00,180.85,181.05,180.53,180.53,98259
2020/03/17,13:53:00,180.53,180.55,180.15,180.23,239818
2020/03/17,13:54:00,180.23,180.23,179.74,179.80,167636
2020/03/17,13:55:00,179.75,180.19,179.74,180.00,104831
2020/03/17,13:56:00,179.99,180.71,179.79,180.63,452420
2020/03/17,13:57:00,180.63,180.80,180.47,180.66,140636
2020/03/17,13:58:00,180.68,180.75,180.41,180.62,149317
2020/03/17,13:59:00,180.59,180.73,180.23,180.31,214924
2020/03/17,14:00:00,180.31,180.71,180.25,180.40,82086
2020/03/17,14:01:00,180.35,180.84,180.21,180.52,191387
2020/03/17,14:02:00,180.52,180.52,179.41,179.53,400780
2020/03/17,14:03:00,179.53,180.62,179.53,180.41,257008
2020/03/17,14:04:00,180.42,180.46,179.70,179.93,295956
2020/03/17,14:05:00,179.93,180.19,179.82,180.19,167200
2020/03/17,14:06:00,180.19,181.13,179.88,180.94,155634
2020/03/17,14:07:00,180.94,181.34,180.86,181.13,162031
2020/03/17,14:08:00,181.13,181.30,180.90,181.10,85835
2020/03/17,14:09:00,181.10,181.39,180.90,181.04,157029
2020/03/17,14:10:00,181.02,181.49,181.02,181.44,235274
2020/03/17,14:11:00,181.45,181.96,181.32,181.90,166400
2020/03/17,14:12:00,181.90,181.95,181.19,181.27,238837
2020/03/17,14:13:00,181.29,181.74,181.26,181.46,107839
2020/03/17,14:14:00,181.46,181.68,181.38,181.39,82415
2020/03/17,14:15:00,181.37,182.00,181.36,181.79,166546
2020/03/17,14:16:00,181.79,182.05,181.42,182.03,122272
2020/03/17,14:17:00,182.04,182.24,181.86,182.17,158515
2020/03/17,14:18:00,182.15,182.46,181.96,182.44,165028
2020/03/17,14:19:00,182.44,182.72,182.39,182.61,625760
2020/03/17,14:20:00,182.60,182.71,182.35,182.50,271055
2020/03/17,14:21:00,182.50,182.68,182.47,182.64,169145
2020/03/17,14:22:00,182.62,182.62,181.42,181.42,238627
2020/03/17,14:23:00,181.41,181.49,180.81,180.88,299947
2020/03/17,14:24:00,180.88,181.11,180.63,180.95,208008
2020/03/17,14:25:00,180.93,181.02,180.00,180.74,166540
2020/03/17,14:26:00,180.74,181.35,180.41,181.32,220659
2020/03/17,14:27:00,181.32,181.97,181.26,181.69,243321
2020/03/17,14:28:00,181.69,182.10,181.33,181.62,212905
2020/03/17,14:29:00,181.62,181.98,181.30,181.68,138478
2020/03/17,14:30:00,181.78,182.06,181.58,181.95,125874
2020/03/17,14:31:00,181.95,182.72,181.94,182.71,256557
2020/03/17,14:32:00,182.71,182.74,181.98,181.98,252146
2020/03/17,14:33:00,181.98,182.39,181.90,182.36,144126
2020/03/17,14:34:00,182.36,182.63,182.13,182.58,149739
2020/03/17,14:35:00,182.58,182.59,182.26,182.46,126478
2020/03/17,14:36:00,182.46,182.92,182.06,182.90,439514
2020/03/17,14:37:00,182.89,182.93,182.34,182.83,219864
2020/03/17,14:38:00,182.84,183.08,182.37,182.67,326751
2020/03/17,14:39:00,182.66,182.84,181.93,181.94,191023
2020/03/17,14:40:00,181.94,182.57,181.85,182.38,251484
2020/03/17,14:41:00,182.38,182.43,181.94,182.22,131762
2020/03/17,14:42:00,182.22,182.59,182.13,182.56,324809
2020/03/17,14:43:00,182.56,182.66,182.17,182.26,174706
2020/03/17,14:44:00,182.25,182.52,182.03,182.27,184780
2020/03/17,14:45:00,182.27,182.32,181.09,181.28,382083
2020/03/17,14:46:00,181.25,181.46,180.00,181.06,264071
2020/03/17,14:47:00,181.04,181.28,180.89,181.27,201740
2020/03/17,14:48:00,181.28,181.28,180.10,180.50,401490
2020/03/17,14:49:00,180.45,180.58,179.67,179.68,370242
2020/03/17,14:50:00,179.68,180.00,179.33,179.67,338166
2020/03/17,14:51:00,179.63,180.38,179.61,179.99,266991
2020/03/17,14:52:00,179.99,180.20,179.60,179.78,324997
2020/03/17,14:53:00,179.77,179.85,179.00,179.26,280610
2020/03/17,14:54:00,179.26,179.50,179.11,179.31,283218
2020/03/17,14:55:00,179.37,180.25,179.27,179.66,265373
2020/03/17,14:56:00,179.66,180.30,179.66,180.09,198524
2020/03/17,14:57:00,180.08,180.76,179.98,180.61,185358
2020/03/17,14:58:00,180.61,180.65,180.18,180.41,197298
2020/03/17,14:59:00,180.40,180.74,180.29,180.56,79791
2020/03/17,15:00:00,180.56,181.00,180.45,180.88,135278
2020/03/17,15:01:00,180.88,180.91,180.15,180.21,208229
2020/03/17,15:02:00,180.22,180.47,178.61,178.78,580047
2020/03/17,15:03:00,178.78,179.63,178.37,179.05,511965
2020/03/17,15:04:00,179.05,179.15,178.14,178.80,1308212
2020/03/17,15:05:00,178.80,179.13,178.14,178.58,476112
2020/03/17,15:06:00,178.59,178.72,178.13,178.50,425931
2020/03/17,15:07:00,178.50,178.50,177.86,178.03,332598
2020/03/17,15:08:00,178.03,179.18,178.01,178.90,314468
2020/03/17,15:09:00,178.70,179.60,178.62,179.60,376644
2020/03/17,15:10:00,179.61,180.67,179.56,179.91,367222
2020/03/17,15:11:00,179.94,180.53,179.93,180.24,251019
2020/03/17,15:12:00,180.24,180.58,179.99,180.43,139691
2020/03/17,15:13:00,180.43,180.45,179.68,179.96,341162
2020/03/17,15:14:00,179.98,180.45,179.55,179.81,330263
2020/03/17,15:15:00,179.80,180.29,179.58,180.00,358069
2020/03/17,15:16:00,179.99,180.42,179.79,180.37,153921
2020/03/17,15:17:00,180.32,180.40,179.87,180.15,207996
2020/03/17,15:18:00,180.15,180.15,179.63,179.80,206810
2020/03/17,15:19:00,179.82,180.28,179.80,180.02,173946
2020/03/17,15:20:00,180.02,180.45,179.93,179.93,201310
2020/03/17,15:21:00,179.88,180.15,178.65,178.97,521558
2020/03/17,15:22:00,178.97,179.50,178.83,179.05,353179
2020/03/17,15:23:00,179.03,179.45,178.87,179.43,153392
2020/03/17,15:24:00,179.43,180.05,179.23,179.86,172735
2020/03/17,15:25:00,179.85,179.88,179.11,179.40,283495
2020/03/17,15:26:00,179.40,179.63,178.86,179.13,338406
2020/03/17,15:27:00,179.10,179.26,178.74,179.08,214440
2020/03/17,15:28:00,179.07,179.43,178.64,178.95,387332
2020/03/17,15:29:00,178.94,179.33,178.79,178.90,261937
2020/03/17,15:30:00,178.90,179.19,178.80,179.14,309220
2020/03/17,15:31:00,179.14,179.58,178.81,179.51,334162
2020/03/17,15:32:00,179.55,179.86,179.42,179.85,254800
2020/03/17,15:33:00,179.86,179.96,179.35,179.61,364664
2020/03/17,15:34:00,179.60,180.77,179.56,180.77,408877
2020/03/17,15:35:00,180.82,180.85,180.31,180.41,274882
2020/03/17,15:36:00,180.41,181.54,180.41,181.50,350346
2020/03/17,15:37:00,181.48,181.74,181.38,181.62,470239
2020/03/17,15:38:00,181.64,181.88,181.48,181.78,414359
2020/03/17,15:39:00,181.80,181.98,181.64,181.75,176802
2020/03/17,15:40:00,181.74,181.91,181.63,181.80,239799
2020/03/17,15:41:00,181.80,182.01,181.75,181.96,245170
2020/03/17,15:42:00,181.96,182.18,181.74,182.17,284059
2020/03/17,15:43:00,182.19,182.83,182.14,182.75,376177
2020/03/17,15:44:00,182.75,183.12,182.68,183.02,375056
2020/03/17,15:45:00,183.16,183.29,182.50,182.51,550000
2020/03/17,15:46:00,182.44,182.49,181.72,182.07,463568
2020/03/17,15:47:00,181.71,181.71,181.11,181.70,557391
2020/03/17,15:48:00,182.69,182.69,182.10,182.29,321046
2020/03/17,15:49:00,182.58,182.78,182.05,182.14,755272
2020/03/18,09:31:00,171.61,172.38,170.78,171.86,598016
2020/03/18,09:32:00,171.85,174.45,171.75,173.80,517106
2020/03/18,09:33:00,173.81,174.00,172.74,173.60,300096
2020/03/18,09:34:00,173.60,175.77,173.57,175.04,354216
2020/03/18,09:35:00,175.06,175.23,174.12,174.38,312482
2020/03/18,09:36:00,174.33,174.75,173.72,173.73,333708
2020/03/18,09:37:00,173.73,173.78,173.29,173.73,230376
2020/03/18,09:38:00,173.70,174.46,173.51,173.78,278909
2020/03/18,09:39:00,173.73,174.31,173.57,174.19,365937
2020/03/18,09:40:00,174.19,174.41,173.81,174.00,307854
2020/03/18,09:41:00,174.00,175.09,173.47,174.93,278336
2020/03/18,09:42:00,174.97,175.58,174.71,175.57,289699
2020/03/18,09:43:00,175.56,175.56,174.87,175.27,347557
2020/03/18,09:44:00,175.27,175.79,174.64,174.78,322193
2020/03/18,09:45:00,174.78,175.33,174.69,175.00,229295
2020/03/18,09:46:00,174.96,175.03,173.97,174.01,326428
2020/03/18,09:47:00,174.03,174.52,173.91,174.11,230606
2020/03/18,09:48:00,174.13,174.36,173.86,174.36,275031
2020/03/18,09:49:00,174.37,174.93,173.95,174.59,274552
2020/03/18,09:50:00,174.63,174.80,174.15,174.42,218036
2020/03/18,09:51:00,174.40,175.18,173.96,174.87,425154
2020/03/18,09:52:00,174.86,175.33,174.51,174.94,327375
2020/03/18,09:53:00,174.94,175.77,174.94,175.66,382372
2020/03/18,09:54:00,175.66,176.46,175.53,176.17,439550
2020/03/18,09:55:00,176.17,176.83,176.09,176.83,340567
2020/03/18,09:56:00,176.83,177.61,176.47,176.66,478649
2020/03/18,09:57:00,176.46,176.63,176.02,176.14,310597
2020/03/18,09:58:00,176.14,176.43,175.74,175.96,318856
2020/03/18,09:59:00,175.96,177.27,175.96,176.77,281154
2020/03/18,10:00:00,176.76,177.07,176.59,176.64,301172
2020/03/18,10:01:00,176.66,176.80,175.98,176.69,225619
2020/03/18,10:02:00,176.72,177.75,176.72,177.38,298444
2020/03/18,10:03:00,177.35,177.54,177.00,177.15,272295
2020/03/18,10:04:00,177.15,178.16,177.10,178.12,329980
2020/03/18,10:05:00,178.12,178.82,178.12,178.45,410108
2020/03/18,10:06:00,178.40,178.50,177.79,177.87,360764
2020/03/18,10:07:00,177.87,178.52,177.81,178.36,241095
2020/03/18,10:08:00,178.39,179.22,178.29,178.60,316843
2020/03/18,10:09:00,178.59,178.80,177.69,177.87,269280
2020/03/18,10:10:00,177.88,177.88,176.95,176.99,414820
2020/03/18,10:11:00,176.99,177.40,176.95,177.26,226430
2020/03/18,10:12:00,177.26,177.61,177.03,177.06,194730
2020/03/18,10:13:00,177.05,177.83,176.98,177.51,307860
2020/03/18,10:14:00,177.55,177.71,176.98,176.98,180805
2020/03/18,10:15:00,176.98,177.58,176.90,177.46,170863
2020/03/18,10:16:00,177.44,178.04,177.43,177.99,271534
2020/03/18,10:17:00,177.99,178.41,177.99,178.07,231104
2020/03/18,10:18:00,178.07,178.15,177.31,177.36,131886
2020/03/18,10:19:00,177.36,177.51,177.09,177.26,169936
2020/03/18,10:20:00,177.26,177.27,176.49,176.51,251637
2020/03/18,10:21:00,176.51,177.02,176.39,176.65,213647
2020/03/18,10:22:00,176.65,176.79,176.10,176.18,174352
2020/03/18,10:23:00,176.19,176.39,176.14,176.25,126183
2020/03/18,10:24:00,176.26,176.45,175.95,176.01,213742
2020/03/18,10:25:00,176.01,176.44,176.00,176.16,198351
2020/03/18,10:26:00,176.16,176.75,176.15,176.44,210795
2020/03/18,10:27:00,176.44,177.20,176.43,177.18,290963
2020/03/18,10:28:00,177.18,177.20,176.75,177.09,132096
2020/03/18,10:29:00,177.07,177.53,177.07,177.37,129934
2020/03/18,10:30:00,177.37,177.90,177.21,177.87,145144
2020/03/18,10:31:00,177.85,178.03,177.41,177.99,173442
2020/03/18,10:32:00,177.98,178.11,177.78,177.91,132462
2020/03/18,10:33:00,177.91,177.93,177.15,177.34,190658
2020/03/18,10:34:00,177.33,177.42,176.79,177.06,163515
2020/03/18,10:35:00,177.07,177.82,177.07,177.48,127430
2020/03/18,10:36:00,177.48,177.53,176.82,176.87,107016
2020/03/18,10:37:00,176.84,177.21,176.78,176.81,98275
2020/03/18,10:38:00,176.81,177.16,176.64,176.80,98689
2020/03/18,10:39:00,176.74,177.40,176.71,177.22,117556
2020/03/18,10:40:00,177.22,177.56,177.20,177.47,136067
2020/03/18,10:41:00,177.47,177.86,177.24,177.58,137803
2020/03/18,10:42:00,177.54,177.98,177.50,177.75,144145
2020/03/18,10:43:00,177.75,177.86,177.43,177.80,125401
2020/03/18,10:44:00,177.80,178.46,177.50,178.44,166305
2020/03/18,10:45:00,178.44,178.47,177.87,178.02,152538
2020/03/18,10:46:00,178.02,178.28,177.14,177.19,193908
2020/03/18,10:47:00,177.19,177.41,176.88,177.01,117957
2020/03/18,10:48:00,177.01,177.13,176.34,176.41,145622
2020/03/18,10:49:00,176.41,176.73,176.23,176.46,102025
2020/03/18,10:50:00,176.46,177.08,176.44,176.98,96725
2020/03/18,10:51:00,176.98,177.00,176.48,176.78,133508
2020/03/18,10:52:00,176.78,176.92,175.97,176.02,160459
2020/03/18,10:53:00,176.02,176.07,175.59,175.60,174056
2020/03/18,10:54:00,175.60,176.10,175.56,175.98,296600
2020/03/18,10:55:00,175.98,175.99,175.53,175.72,226702
2020/03/18,10:56:00,175.72,175.90,175.47,175.49,218637
2020/03/18,10:57:00,175.49,175.96,175.22,175.96,302985
2020/03/18,10:58:00,175.96,176.07,175.48,175.54,114426
2020/03/18,10:59:00,175.54,175.95,175.54,175.65,68027
2020/03/18,11:00:00,175.64,175.88,175.59,175.71,93511
2020/03/18,11:01:00,175.66,176.05,175.61,175.72,121889
2020/03/18,11:02:00,175.68,176.23,175.50,175.99,116841
2020/03/18,11:03:00,175.99,176.08,175.66,175.82,89672
2020/03/18,11:04:00,175.81,175.87,175.01,175.02,282747
2020/03/18,11:05:00,175.02,175.38,174.99,175.12,142730
2020/03/18,11:06:00,175.10,175.15,174.65,174.75,188791
2020/03/18,11:07:00,174.75,174.89,174.54,174.68,131088
2020/03/18,11:08:00,174.68,174.80,174.42,174.74,113320
2020/03/18,11:09:00,174.75,174.81,174.32,174.42,127200
2020/03/18,11:10:00,174.41,174.47,174.17,174.17,287965
2020/03/18,11:11:00,174.19,174.35,174.09,174.14,190859
2020/03/18,11:12:00,174.13,174.19,173.83,173.84,191833
2020/03/18,11:13:00,173.83,174.16,173.83,174.13,272764
2020/03/18,11:14:00,174.13,174.15,173.83,174.03,190321
2020/03/18,11:15:00,174.03,174.60,173.84,174.00,450860
2020/03/18,11:16:00,173.90,174.32,173.65,174.04,362186
2020/03/18,11:17:00,174.04,174.54,174.04,174.31,300364
2020/03/18,11:18:00,174.31,174.50,174.03,174.08,488266
2020/03/18,11:19:00,174.08,174.74,174.08,174.26,599668
2020/03/18,11:20:00,174.26,174.62,174.10,174.60,559091
2020/03/18,11:21:00,174.61,175.54,174.54,175.46,382490
2020/03/18,11:22:00,175.46,175.50,174.79,174.95,218448
2020/03/18,11:23:00,174.94,175.20,174.84,174.92,145664
2020/03/18,11:24:00,174.94,175.29,174.74,174.95,133225
2020/03/18,11:25:00,174.95,175.30,174.88,174.93,115975
2020/03/18,11:26:00,174.93,175.47,174.88,174.95,122970
2020/03/18,11:27:00,174.95,175.04,174.15,174.15,303199
2020/03/18,11:28:00,174.15,174.47,173.87,173.92,216464
2020/03/18,11:29:00,173.92,174.25,173.83,173.95,159576
2020/03/18,11:30:00,173.95,174.23,173.86,174.12,108911
2020/03/18,11:31:00,174.10,174.85,174.00,174.44,156658
2020/03/18,11:32:00,174.46,174.51,173.50,173.68,169270
2020/03/18,11:33:00,173.67,173.80,173.50,173.57,164254
2020/03/18,11:34:00,173.57,173.89,173.52,173.70,78398
2020/03/18,11:35:00,173.70,174.35,173.45,174.12,161566
2020/03/18,11:36:00,174.15,174.89,173.99,174.85,161078
2020/03/18,11:37:00,174.80,175.00,174.24,174.47,266928
2020/03/18,11:38:00,174.47,175.03,174.39,174.73,165858
2020/03/18,11:39:00,174.73,174.87,174.29,174.62,201367
2020/03/18,11:40:00,174.63,174.68,173.86,173.92,168053
2020/03/18,11:41:00,173.90,173.90,173.20,173.32,178596
2020/03/18,11:42:00,173.33,173.67,173.24,173.48,117665
2020/03/18,11:43:00,173.48,173.72,173.46,173.60,120443
2020/03/18,11:44:00,173.61,174.35,173.55,173.77,165968
2020/03/18,11:45:00,173.81,173.85,173.44,173.50,174718
2020/03/18,11:46:00,173.50,173.92,172.96,173.70,369359
2020/03/18,11:47:00,173.74,174.15,173.53,173.75,228889
2020/03/18,11:48:00,173.75,174.25,173.61,174.22,167008
2020/03/18,11:49:00,174.22,174.63,174.16,174.45,277627
2020/03/18,11:50:00,174.45,174.50,174.02,174.31,217407
2020/03/18,11:51:00,174.31,175.27,174.30,175.11,281941
2020/03/18,11:52:00,175.10,175.36,174.83,174.99,313715
2020/03/18,11:53:00,174.98,175.66,174.98,175.64,240610
2020/03/18,11:54:00,175.64,175.64,175.11,175.16,135697
2020/03/18,11:55:00,175.16,175.85,175.04,175.84,118984
2020/03/18,11:56:00,175.82,176.19,175.82,176.10,196564
2020/03/18,11:57:00,176.10,176.15,175.41,175.84,185581
2020/03/18,11:58:00,175.83,176.03,175.47,175.50,94872
2020/03/18,11:59:00,175.50,175.77,175.36,175.72,105341
2020/03/18,12:00:00,175.73,176.15,175.71,175.79,130833
2020/03/18,12:01:00,175.81,175.92,175.43,175.65,131300
2020/03/18,12:02:00,175.65,175.66,174.94,175.06,137894
2020/03/18,12:03:00,175.06,175.11,174.73,174.84,132192
2020/03/18,12:04:00,174.85,175.45,174.81,175.08,161924
2020/03/18,12:05:00,175.08,175.34,174.54,174.54,186025
2020/03/18,12:06:00,174.56,174.88,174.51,174.69,149468
2020/03/18,12:07:00,174.65,175.47,174.63,175.47,190387
2020/03/18,12:08:00,175.47,175.77,175.05,175.62,225079
2020/03/18,12:09:00,175.62,176.11,175.55,175.95,277135
2020/03/18,12:10:00,175.95,175.98,174.98,175.32,339877
2020/03/18,12:11:00,175.32,175.80,175.10,175.73,164199
2020/03/18,12:12:00,175.73,175.92,175.49,175.73,109950
2020/03/18,12:13:00,175.77,175.80,175.24,175.61,192535
2020/03/18,12:14:00,175.61,175.67,175.28,175.34,90573
2020/03/18,12:15:00,175.35,175.52,174.15,174.17,249341
2020/03/18,12:16:00,174.17,174.23,173.64,174.02,298273
2020/03/18,12:17:00,174.02,174.06,173.45,173.64,292351
2020/03/18,12:18:00,173.64,173.64,173.30,173.53,144854
2020/03/18,12:19:00,173.55,173.95,173.42,173.61,175170
2020/03/18,12:20:00,173.62,173.70,173.24,173.53,242841
2020/03/18,12:21:00,173.54,173.97,173.21,173.76,170628
2020/03/18,12:22:00,173.76,174.37,173.61,174.28,193396
2020/03/18,12:23:00,174.29,174.55,173.96,174.45,154454
2020/03/18,12:24:00,174.45,174.68,174.30,174.42,190751
2020/03/18,12:25:00,174.45,174.60,174.33,174.40,167602
2020/03/18,12:26:00,174.40,175.07,174.00,174.92,226284
2020/03/18,12:27:00,174.94,175.02,174.57,174.85,139638
2020/03/18,12:28:00,174.86,174.87,174.54,174.63,96598
2020/03/18,12:29:00,174.65,174.96,174.61,174.83,97692
2020/03/18,12:30:00,174.83,175.00,174.62,174.91,123675
2020/03/18,12:31:00,174.92,175.20,174.28,174.30,253171
2020/03/18,12:32:00,174.32,174.45,174.15,174.19,127668
2020/03/18,12:33:00,174.19,174.31,173.75,174.00,222690
2020/03/18,12:34:00,174.00,174.41,173.78,173.94,208004
2020/03/18,12:35:00,173.94,174.08,173.79,174.01,125746
2020/03/18,12:36:00,174.01,174.11,173.32,173.55,263030
2020/03/18,12:37:00,173.55,173.71,173.24,173.47,196236
2020/03/18,12:38:00,173.47,173.82,173.23,173.26,126904
2020/03/18,12:39:00,173.21,173.69,173.16,173.45,243181
2020/03/18,12:40:00,173.45,173.95,173.35,173.85,215663
2020/03/18,12:41:00,173.85,173.91,173.26,173.33,121504
2020/03/18,12:42:00,173.35,173.70,173.11,173.15,135759
2020/03/18,12:43:00,173.15,173.44,173.10,173.38,167101
2020/03/18,12:44:00,173.37,173.41,173.10,173.28,113278
2020/03/18,12:45:00,173.27,174.22,173.23,174.14,162477
2020/03/18,12:46:00,174.16,174.31,173.50,173.83,189282
2020/03/18,12:47:00,173.83,174.07,173.16,173.21,212180
2020/03/18,12:48:00,173.21,173.29,172.88,173.01,448046
2020/03/18,12:49:00,172.97,173.36,172.70,172.86,469489
2020/03/18,12:50:00,172.86,173.18,172.69,172.86,191853
2020/03/18,12:51:00,172.84,173.01,172.63,172.81,237783
2020/03/18,12:52:00,172.81,173.14,172.46,173.02,343578
2020/03/18,12:53:00,173.02,173.14,172.60,172.66,126850
2020/03/18,12:54:00,172.66,172.66,172.29,172.33,174921
2020/03/18,12:55:00,172.33,172.47,172.09,172.12,247713
2020/03/18,12:56:00,172.12,172.31,171.65,171.66,305395
2020/03/18,12:57:00,171.67,171.80,171.52,171.54,54871
2020/03/18,13:12:00,170.91,171.90,170.80,171.81,340212
2020/03/18,13:13:00,171.58,172.50,171.49,171.97,217735
2020/03/18,13:14:00,171.91,171.92,171.32,171.36,196936
2020/03/18,13:15:00,171.36,171.79,170.84,170.99,302646
2020/03/18,13:16:00,170.99,171.07,170.69,170.80,438435
2020/03/18,13:17:00,170.80,171.13,170.32,170.57,373212
2020/03/18,13:18:00,170.53,170.78,170.20,170.40,188682
2020/03/18,13:19:00,170.40,170.86,170.35,170.71,266773
2020/03/18,13:20:00,170.71,171.56,170.54,171.56,308550
2020/03/18,13:21:00,171.55,171.61,170.95,171.51,318335
2020/03/18,13:22:00,171.50,172.12,171.39,172.03,417461
2020/03/18,13:23:00,172.03,172.03,171.42,171.62,258574
2020/03/18,13:24:00,171.60,171.64,170.91,171.20,390302
2020/03/18,13:25:00,171.20,171.43,170.96,171.34,152204
2020/03/18,13:26:00,171.34,171.65,171.05,171.18,173457
2020/03/18,13:27:00,171.18,171.31,171.01,171.03,224157
2020/03/18,13:28:00,171.03,171.18,170.64,170.71,215047
2020/03/18,13:29:00,170.71,170.78,170.10,170.14,231869
2020/03/18,13:30:00,170.15,170.35,169.98,170.11,371786
2020/03/18,13:31:00,170.11,170.11,169.54,169.59,414701
2020/03/18,13:32:00,169.58,169.97,169.17,169.24,438056
2020/03/18,13:33:00,169.24,169.29,168.36,168.38,570258
2020/03/18,13:34:00,168.38,168.59,167.57,167.62,618613
2020/03/18,13:35:00,167.62,168.45,167.51,168.32,553100
2020/03/18,13:36:00,168.32,169.32,168.10,169.14,375288
2020/03/18,13:37:00,169.14,169.21,168.53,168.87,456316
2020/03/18,13:38:00,168.88,169.51,168.77,168.84,311197
2020/03/18,13:39:00,168.84,170.04,168.75,170.01,327447
2020/03/18,13:40:00,170.01,170.14,169.65,169.73,333840
2020/03/18,13:41:00,169.73,169.76,169.13,169.14,321546
2020/03/18,13:42:00,169.19,170.24,169.13,170.22,161238
2020/03/18,13:43:00,170.22,170.94,170.22,170.83,324171
2020/03/18,13:44:00,170.86,171.00,170.23,170.25,240261
2020/03/18,13:45:00,170.25,170.33,169.88,170.10,296687
2020/03/18,13:46:00,170.10,170.12,169.30,169.54,202320
2020/03/18,13:47:00,169.50,169.67,168.71,168.93,226112
2020/03/18,13:48:00,168.93,170.07,168.93,169.78,208014
2020/03/18,13:49:00,169.78,169.99,169.44,169.63,147807
2020/03/18,13:50:00,169.61,170.36,169.39,170.19,184926
2020/03/18,13:51:00,170.19,170.39,169.57,169.66,164163
2020/03/18,13:52:00,169.66,169.88,169.28,169.56,215279
2020/03/18,13:53:00,169.53,169.70,169.26,169.46,148055
2020/03/18,13:54:00,169.45,169.53,168.95,169.37,204558
2020/03/18,13:55:00,169.37,170.02,169.36,169.70,379502
2020/03/18,13:56:00,169.70,169.87,169.03,169.13,408233
2020/03/18,13:57:00,169.16,169.40,169.05,169.07,119935
2020/03/18,13:58:00,169.07,169.10,168.64,168.76,242611
2020/03/18,13:59:00,168.76,168.78,168.25,168.26,210278
2020/03/18,14:00:00,168.39,168.88,168.38,168.78,156636
2020/03/18,14:01:00,168.79,169.03,168.45,168.48,153998
2020/03/18,14:02:00,168.49,168.60,168.15,168.56,127029
2020/03/18,14:03:00,168.56,168.62,168.25,168.27,105569
2020/03/18,14:04:00,168.27,168.68,168.00,168.02,167132
2020/03/18,14:05:00,168.02,168.17,167.87,167.96,165461
2020/03/18,14:06:00,167.96,168.56,167.74,168.54,231771
2020/03/18,14:07:00,168.54,169.21,168.46,169.08,352469
2020/03/18,14:08:00,169.10,169.32,168.94,169.03,176695
2020/03/18,14:09:00,169.03,169.08,168.35,168.50,207155
2020/03/18,14:10:00,168.50,168.63,168.24,168.44,143477
2020/03/18,14:11:00,168.44,168.59,167.82,167.92,211903
2020/03/18,14:12:00,167.92,168.22,167.80,168.09,203204
2020/03/18,14:13:00,168.05,168.20,167.71,167.74,153547
2020/03/18,14:14:00,167.73,168.19,167.72,168.03,174951
2020/03/18,14:15:00,168.04,168.11,167.69,167.84,224112
2020/03/18,14:16:00,167.84,168.13,167.75,167.90,214386
2020/03/18,14:17:00,167.89,168.69,167.75,168.57,368085
2020/03/18,14:18:00,168.55,168.78,168.22,168.30,114688
2020/03/18,14:19:00,168.30,168.45,167.91,167.99,135269
2020/03/18,14:20:00,167.99,168.11,167.42,167.50,309911
2020/03/18,14:21:00,167.50,167.76,167.31,167.50,235498
2020/03/18,14:22:00,167.47,167.52,167.25,167.27,182549
2020/03/18,14:23:00,167.27,167.37,167.00,167.33,279630
2020/03/18,14:24:00,167.27,168.14,167.18,167.85,209265
2020/03/18,14:25:00,167.87,167.88,167.29,167.41,155683
2020/03/18,14:26:00,167.39,167.41,166.99,167.34,225151
2020/03/18,14:27:00,167.34,167.47,166.83,166.83,132013
2020/03/18,14:28:00,166.83,167.22,166.80,166.93,184433
2020/03/18,14:29:00,166.88,167.39,166.86,167.23,203138
2020/03/18,14:30:00,167.23,167.97,167.20,167.72,181709
2020/03/18,14:31:00,167.73,167.75,167.15,167.55,149006
2020/03/18,14:32:00,167.53,167.60,167.25,167.44,87104
2020/03/18,14:33:00,167.40,168.16,167.24,167.99,161275
2020/03/18,14:34:00,168.00,168.65,167.90,168.61,278219
2020/03/18,14:35:00,168.61,168.61,168.02,168.03,271386
2020/03/18,14:36:00,168.03,168.61,167.99,168.57,249271
2020/03/18,14:37:00,168.57,168.88,168.33,168.86,312479
2020/03/18,14:38:00,168.87,169.41,168.69,169.35,275553
2020/03/18,14:39:00,169.35,170.00,169.15,169.97,383193
2020/03/18,14:40:00,169.93,170.10,169.56,169.98,339937
2020/03/18,14:41:00,170.05,170.20,169.56,169.60,288538
2020/03/18,14:42:00,169.60,169.75,169.07,169.24,232597
2020/03/18,14:43:00,169.21,169.41,168.96,169.33,123567
2020/03/18,14:44:00,169.33,169.34,168.55,168.78,181065
2020/03/18,14:45:00,168.79,169.49,168.48,169.49,445564
2020/03/18,14:46:00,169.50,170.16,169.43,169.98,267394
2020/03/18,14:47:00,169.98,170.02,169.28,169.60,136534
2020/03/18,14:48:00,169.60,170.09,169.49,169.73,251010
2020/03/18,14:49:00,169.73,169.75,168.94,168.99,164837
2020/03/18,14:50:00,168.99,169.29,168.56,169.12,164575
2020/03/18,14:51:00,169.12,169.83,168.99,169.64,155943
2020/03/18,14:52:00,169.63,169.80,169.07,169.33,84775
2020/03/18,14:53:00,169.33,169.65,169.20,169.39,129353
2020/03/18,14:54:00,169.38,170.06,169.31,169.91,106767
2020/03/18,14:55:00,169.93,170.98,169.83,170.80,343222
2020/03/18,14:56:00,170.84,171.33,170.44,171.30,278599
2020/03/18,14:57:00,171.28,171.90,171.25,171.50,279223
2020/03/18,14:58:00,171.48,171.72,171.11,171.33,347096
2020/03/18,14:59:00,171.33,172.06,171.33,171.65,605735
2020/03/18,15:00:00,171.65,172.18,171.46,172.16,309083
2020/03/18,15:01:00,172.16,172.53,171.90,172.16,619201
2020/03/18,15:02:00,172.19,172.27,171.25,171.82,261538
2020/03/18,15:03:00,171.81,171.94,170.84,170.99,378435
2020/03/18,15:04:00,170.99,171.06,169.94,170.03,534369
2020/03/18,15:05:00,170.05,170.75,170.03,170.31,503360
2020/03/18,15:06:00,170.31,170.84,170.30,170.31,334067
2020/03/18,15:07:00,170.31,170.95,170.26,170.71,325334
2020/03/18,15:08:00,170.71,171.60,170.68,171.14,298697
2020/03/18,15:09:00,171.14,171.90,171.10,171.10,520175
2020/03/18,15:10:00,171.10,171.27,170.43,171.00,312667
2020/03/18,15:11:00,171.00,171.74,171.00,171.52,652189
2020/03/18,15:12:00,171.50,172.37,171.47,171.81,329162
2020/03/18,15:13:00,171.83,172.33,171.55,172.14,508899
2020/03/18,15:14:00,172.14,172.48,171.68,172.30,307012
2020/03/18,15:15:00,172.30,172.43,171.80,171.82,362656
2020/03/18,15:16:00,171.84,172.14,171.02,171.51,350628
2020/03/18,15:17:00,171.51,171.86,170.78,170.78,212899
2020/03/18,15:18:00,170.78,171.54,170.70,170.93,303218
2020/03/18,15:19:00,170.93,171.16,170.79,171.11,280979
2020/03/18,15:20:00,171.14,171.45,171.11,171.37,195113
2020/03/18,15:21:00,171.35,171.46,170.20,170.30,367554
2020/03/18,15:22:00,170.31,170.39,170.10,170.30,171112
2020/03/18,15:23:00,170.31,170.31,169.83,169.83,247071
2020/03/18,15:24:00,169.83,170.40,169.72,170.11,165512
2020/03/18,15:25:00,170.15,170.15,169.39,169.46,245637
2020/03/18,15:26:00,169.45,170.02,169.40,169.73,261346
2020/03/18,15:27:00,169.73,170.36,169.72,169.83,484190
2020/03/18,15:28:00,169.80,170.08,169.55,169.65,349266
2020/03/18,15:29:00,169.65,169.89,168.89,169.04,244745
2020/03/18,15:30:00,169.09,169.94,168.98,169.09,339789
2020/03/18,15:31:00,169.12,169.64,168.80,169.60,280345
2020/03/18,15:32:00,169.65,170.80,169.65,170.35,473619
2020/03/18,15:33:00,170.42,170.54,169.41,169.42,397496
2020/03/18,15:34:00,169.42,170.17,169.41,170.14,240457
2020/03/18,15:35:00,170.14,170.50,169.68,170.02,321183
2020/03/18,15:36:00,170.03,170.04,169.29,169.56,299675
2020/03/18,15:37:00,169.57,169.71,169.21,169.58,197337
2020/03/18,15:38:00,169.58,169.76,169.06,169.11,227028
2020/03/18,15:39:00,169.12,169.36,168.59,168.68,364194
2020/03/18,15:40:00,168.70,169.09,168.55,168.92,278603
2020/03/18,15:41:00,168.95,169.63,168.89,169.56,1521584
2020/03/18,15:42:00,169.59,169.99,169.19,169.76,338925
2020/03/18,15:43:00,169.76,170.54,169.68,170.49,360666
2020/03/18,15:44:00,170.56,170.90,169.92,170.24,304770
2020/03/18,15:45:00,170.10,170.69,169.92,170.67,337396
2020/03/18,15:46:00,170.45,170.53,169.91,170.14,255258
2020/03/18,15:47:00,170.17,170.59,169.73,169.79,259274
2020/03/18,15:48:00,169.89,170.44,169.69,169.79,245090
2020/03/18,15:49:00,170.13,170.28,169.71,170.19,272039
2020/03/18,15:50:00,170.72,171.22,170.72,171.18,416943
2020/03/18,15:51:00,171.91,176.60,171.35,176.60,1033553
2020/03/19,09:31:00,175.69,176.00,175.00,175.94,529968
2020/03/19,09:32:00,175.06,175.39,174.54,174.97,492020
2020/03/19,09:33:00,174.57,174.79,173.77,174.10,311916
2020/03/19,09:34:00,174.11,174.11,173.00,173.40,353690
2020/03/19,09:35:00,173.40,173.73,172.89,173.67,297905
2020/03/19,09:36:00,173.61,173.98,173.00,173.02,396780
2020/03/19,09:37:00,173.02,173.77,172.95,173.57,484947
2020/03/19,09:38:00,173.57,173.74,173.33,173.71,268674
2020/03/19,09:39:00,173.71,173.97,173.14,173.56,430147
2020/03/19,09:40:00,173.53,173.84,172.78,172.89,297400
2020/03/19,09:41:00,172.89,173.10,172.00,172.03,362181
2020/03/19,09:42:00,172.40,172.44,171.83,172.01,297693
2020/03/19,09:43:00,171.69,172.20,171.66,172.06,287381
2020/03/19,09:44:00,171.74,172.19,171.70,172.10,327110
2020/03/19,09:45:00,172.19,172.26,171.99,172.24,291956
2020/03/19,09:46:00,172.50,172.50,172.08,172.14,281793
2020/03/19,09:47:00,172.77,172.98,172.74,172.94,303143
2020/03/19,09:48:00,173.45,173.51,173.44,173.51,344581
2020/03/19,09:49:00,173.02,173.07,172.98,173.07,305205
2020/03/19,09:50:00,172.75,172.78,172.71,172.71,238742
2020/03/19,10:47:00,177.44,177.52,177.25,177.49,22833684
2020/03/19,10:48:00,176.95,177.05,176.48,176.99,627775
2020/03/19,10:49:00,176.99,177.50,176.67,176.77,355519
2020/03/19,10:50:00,176.77,177.04,176.38,176.54,366413
2020/03/19,10:51:00,176.54,176.91,176.34,176.90,283387
2020/03/19,10:52:00,176.92,177.05,176.43,176.50,259605
2020/03/19,10:53:00,176.50,176.68,175.96,176.32,421593
2020/03/19,10:54:00,176.23,176.37,175.95,175.96,356905
2020/03/19,10:55:00,175.97,176.74,175.96,176.67,346889
2020/03/19,10:56:00,176.64,177.23,176.37,177.15,346639
2020/03/19,10:57:00,177.15,177.69,177.02,177.62,365968
2020/03/19,10:58:00,177.65,178.14,177.45,177.87,415271
2020/03/19,10:59:00,177.90,178.00,177.50,177.73,283597
2020/03/19,11:00:00,177.73,177.73,177.06,177.14,255733
2020/03/19,11:01:00,177.14,178.18,177.04,177.87,290929
2020/03/19,11:02:00,177.89,178.12,177.42,177.91,277464
2020/03/19,11:03:00,177.91,178.38,177.76,178.00,288355
2020/03/19,11:04:00,177.96,178.19,177.20,177.20,234112
2020/03/19,11:05:00,177.21,177.56,176.97,177.34,303197
2020/03/19,11:06:00,177.34,177.41,176.82,176.82,244141
2020/03/19,11:07:00,176.81,177.84,176.72,177.54,482529
2020/03/19,11:08:00,177.55,177.55,177.04,177.21,197817
2020/03/19,11:09:00,177.21,177.62,176.90,177.57,172931
2020/03/19,11:10:00,177.59,177.62,177.09,177.26,171708
2020/03/19,11:11:00,177.31,177.36,176.88,176.91,189042
2020/03/19,11:12:00,176.91,176.97,176.66,176.96,222085
2020/03/19,11:13:00,176.96,177.69,176.69,177.69,271406
2020/03/19,11:14:00,177.69,178.77,177.64,178.69,415179
2020/03/19,11:15:00,178.69,178.85,178.26,178.67,375269
2020/03/19,11:16:00,178.69,178.77,178.17,178.30,294515
2020/03/19,11:17:00,178.31,178.67,178.16,178.59,194186
2020/03/19,11:18:00,178.59,179.15,178.59,178.84,370368
2020/03/19,11:19:00,178.84,179.01,178.38,178.48,386714
2020/03/19,11:20:00,178.50,179.08,178.48,178.77,288719
2020/03/19,11:21:00,178.77,179.07,178.62,178.98,365156
2020/03/19,11:22:00,178.98,179.71,178.96,179.64,359847
2020/03/19,11:23:00,179.62,179.97,179.58,179.90,441781
2020/03/19,11:24:00,179.90,180.52,179.90,180.39,673332
2020/03/19,11:25:00,180.39,180.47,179.90,180.21,364449
2020/03/19,11:26:00,180.21,180.78,180.14,180.62,269697
2020/03/19,11:27:00,180.62,180.93,180.55,180.66,285110
2020/03/19,11:28:00,180.65,181.14,180.59,181.06,345324
2020/03/19,11:29:00,181.05,181.89,181.05,181.74,424881
2020/03/19,11:30:00,181.73,181.92,181.47,181.70,572190
2020/03/19,11:31:00,181.70,181.73,180.78,180.99,518978
2020/03/19,11:32:00,180.99,181.18,180.63,180.70,301061
2020/03/19,11:33:00,180.70,180.89,180.07,180.22,268623
2020/03/19,11:34:00,180.23,180.97,180.19,180.77,275282
2020/03/19,11:35:00,180.75,181.39,180.56,181.27,313523
2020/03/19,11:36:00,181.27,181.31,180.60,181.17,309343
2020/03/19,11:37:00,181.16,181.44,180.96,181.26,269911
2020/03/19,11:38:00,181.25,181.91,181.21,181.87,429064
2020/03/19,11:39:00,181.87,182.29,181.48,181.48,375517
2020/03/19,11:40:00,181.48,181.54,180.56,180.69,412485
2020/03/19,11:41:00,180.67,181.63,180.67,181.37,332556
2020/03/19,11:42:00,181.37,181.47,180.71,181.05,280136
2020/03/19,11:43:00,181.04,181.04,180.10,180.80,262453
2020/03/19,11:44:00,180.77,180.84,180.27,180.53,242609
2020/03/19,11:45:00,180.53,181.31,180.45,181.11,249833
2020/03/19,11:46:00,181.11,181.23,180.73,181.08,314755
2020/03/19,11:47:00,181.08,181.24,180.70,181.08,215558
2020/03/19,11:48:00,181.10,181.52,180.98,181.41,292033
2020/03/19,11:49:00,181.41,181.48,180.80,181.18,231064
2020/03/19,11:50:00,181.15,181.51,180.93,181.41,256763
2020/03/19,11:51:00,181.41,181.42,181.02,181.14,220342
2020/03/19,11:52:00,181.14,181.28,180.47,180.61,310985
2020/03/19,11:53:00,180.64,181.22,180.60,181.13,213477
2020/03/19,11:54:00,181.13,181.18,180.78,181.00,175258
2020/03/19,11:55:00,181.00,181.10,180.63,180.94,210433
2020/03/19,11:56:00,180.94,181.05,180.73,180.95,235283
2020/03/19,11:57:00,180.97,181.42,180.79,181.15,367688
2020/03/19,11:58:00,181.15,181.23,180.02,180.23,438957
2020/03/19,11:59:00,180.22,180.22,179.40,179.67,403995
2020/03/19,12:00:00,179.66,179.86,178.93,179.17,426321
2020/03/19,12:01:00,179.17,179.43,178.95,179.03,310309
2020/03/19,12:02:00,179.03,179.65,178.71,179.65,366062
2020/03/19,12:03:00,179.64,179.66,178.23,178.59,250444
2020/03/19,12:04:00,178.61,178.88,178.53,178.69,183594
2020/03/19,12:05:00,178.69,178.77,178.26,178.31,143203
2020/03/19,12:06:00,178.29,178.98,178.27,178.96,223070
2020/03/19,12:07:00,178.96,179.57,178.73,179.57,454613
2020/03/19,12:08:00,179.57,179.72,179.16,179.16,286652
2020/03/19,12:09:00,179.21,179.43,179.01,179.34,158210
2020/03/19,12:10:00,179.33,179.35,178.70,178.78,202759
2020/03/19,12:11:00,178.77,178.88,177.97,178.14,338182
2020/03/19,12:12:00,178.11,178.57,178.05,178.42,255247
2020/03/19,12:13:00,178.43,178.43,177.95,178.11,213321
2020/03/19,12:14:00,178.11,178.36,177.89,177.98,219069
2020/03/19,12:15:00,177.98,178.66,177.93,178.66,231502
2020/03/19,12:16:00,178.65,178.73,177.93,178.02,242355
2020/03/19,12:17:00,178.02,178.07,177.59,177.73,228589
2020/03/19,12:18:00,177.72,177.73,177.30,177.65,234973
2020/03/19,12:19:00,177.68,178.15,177.60,177.96,312263
2020/03/19,12:20:00,177.95,178.07,177.58,177.91,245245
2020/03/19,12:21:00,177.91,178.93,177.86,178.68,246487
2020/03/19,12:22:00,178.66,178.74,178.14,178.28,241193
2020/03/19,12:23:00,178.30,178.59,177.94,178.34,217797
2020/03/19,12:24:00,178.34,178.42,177.83,178.00,179766
2020/03/19,12:25:00,178.01,178.11,177.39,177.59,248944
2020/03/19,12:26:00,177.59,177.83,177.13,177.68,267702
2020/03/19,12:27:00,177.67,177.76,177.07,177.20,201550
2020/03/19,12:28:00,177.21,177.99,177.21,177.77,244172
2020/03/19,12:29:00,177.77,178.25,177.62,177.88,280772
2020/03/19,12:30:00,177.88,178.76,177.86,178.58,259812
2020/03/19,12:31:00,178.59,178.78,178.38,178.47,220547
2020/03/19,12:32:00,178.47,178.48,177.79,178.09,195882
2020/03/19,12:33:00,178.09,178.29,177.70,177.87,297716
2020/03/19,12:34:00,177.86,177.97,177.41,177.41,185725
2020/03/19,12:35:00,177.41,177.73,177.40,177.63,270774
2020/03/19,12:36:00,177.64,177.68,177.20,177.54,188299
2020/03/19,12:37:00,177.54,178.08,177.35,177.77,214120
2020/03/19,12:38:00,177.76,178.36,177.68,178.10,278743
2020/03/19,12:39:00,178.10,178.43,178.01,178.30,227800
2020/03/19,12:40:00,178.29,178.42,177.93,178.42,131120
2020/03/19,12:41:00,178.42,178.61,177.99,178.59,166615
2020/03/19,12:42:00,178.63,179.00,178.14,178.29,433657
2020/03/19,12:43:00,178.32,178.91,178.21,178.76,170471
2020/03/19,12:44:00,178.77,179.51,178.74,179.47,213388
2020/03/19,12:45:00,179.47,179.58,179.12,179.26,244530
2020/03/19,12:46:00,179.26,179.70,179.16,179.67,171327
2020/03/19,12:47:00,179.67,180.12,179.54,180.04,260734
2020/03/19,12:48:00,180.03,180.06,179.69,179.99,166557
2020/03/19,12:49:00,179.99,180.24,179.94,180.16,156616
2020/03/19,12:50:00,180.19,180.29,179.59,179.68,160556
2020/03/19,12:51:00,179.67,180.02,179.45,179.87,188951
2020/03/19,12:52:00,179.87,180.18,179.77,180.08,166073
2020/03/19,12:53:00,180.08,180.18,179.63,180.11,202649
2020/03/19,12:54:00,180.11,180.36,179.92,180.31,184827
2020/03/19,12:55:00,180.31,180.92,180.23,180.84,242683
2020/03/19,12:56:00,180.84,180.95,180.56,180.75,157774
2020/03/19,12:57:00,180.75,180.96,180.11,180.16,262029
2020/03/19,12:58:00,180.16,180.52,180.06,180.07,183322
2020/03/19,12:59:00,180.07,180.07,179.29,179.63,253089
2020/03/19,13:00:00,179.62,179.77,179.48,179.67,168621
2020/03/19,13:01:00,179.64,180.17,179.63,179.98,171690
2020/03/19,13:02:00,179.98,179.99,179.56,179.58,137031
2020/03/19,13:03:00,179.58,179.90,179.44,179.64,214245
2020/03/19,13:04:00,179.64,179.79,179.03,179.12,330155
2020/03/19,13:05:00,179.12,179.71,179.04,179.60,309273
2020/03/19,13:06:00,179.58,179.65,179.21,179.50,185821
2020/03/19,13:07:00,179.49,179.89,179.39,179.49,187171
2020/03/19,13:08:00,179.50,180.31,179.41,180.06,327696
2020/03/19,13:09:00,180.06,180.34,179.81,180.28,198375
2020/03/19,13:10:00,180.27,180.31,179.81,179.84,154707
2020/03/19,13:11:00,179.85,180.35,179.80,180.11,224365
2020/03/19,13:12:00,180.11,180.36,179.89,180.22,224548
2020/03/19,13:13:00,180.22,180.61,180.06,180.37,142424
2020/03/19,13:14:00,180.41,180.70,180.36,180.60,108789
2020/03/19,13:15:00,180.58,180.60,179.63,179.66,163536
2020/03/19,13:16:00,179.66,179.86,179.14,179.38,288689
2020/03/19,13:17:00,179.38,179.81,179.38,179.66,202735
2020/03/19,13:18:00,179.66,179.69,179.31,179.43,155977
2020/03/19,13:19:00,179.43,179.54,178.99,179.36,143072
2020/03/19,13:20:00,179.36,179.97,179.25,179.93,146522
2020/03/19,13:21:00,179.93,180.32,179.62,180.28,169156
2020/03/19,13:22:00,180.26,180.54,180.17,180.54,223474
2020/03/19,13:23:00,180.54,180.73,180.10,180.30,236957
2020/03/19,13:24:00,180.27,180.31,179.78,180.20,193504
2020/03/19,13:25:00,180.20,180.62,180.11,180.41,160099
2020/03/19,13:26:00,180.41,180.51,179.96,179.98,175160
2020/03/19,13:27:00,180.00,180.12,179.80,179.98,135375
2020/03/19,13:28:00,179.98,180.34,179.84,179.94,177491
2020/03/19,13:29:00,179.94,179.98,179.23,179.32,186648
2020/03/19,13:30:00,179.32,180.01,179.32,179.55,210347
2020/03/19,13:31:00,179.55,179.81,179.40,179.65,149764
2020/03/19,13:32:00,179.65,179.69,179.42,179.51,136287
2020/03/19,13:33:00,179.52,179.55,179.16,179.43,122608
2020/03/19,13:34:00,179.41,180.07,179.37,179.99,159270
2020/03/19,13:35:00,179.98,180.05,179.63,180.01,172580
2020/03/19,13:36:00,180.02,180.03,179.54,179.94,132638
2020/03/19,13:37:00,179.94,180.01,179.52,179.83,148598
2020/03/19,13:38:00,179.83,180.26,179.78,180.25,186892
2020/03/19,13:39:00,180.24,180.28,179.78,180.23,141877
2020/03/19,13:40:00,180.23,180.27,179.78,179.94,118323
2020/03/19,13:41:00,179.90,179.93,179.42,179.42,99545
2020/03/19,13:42:00,179.42,179.90,179.36,179.86,105930
2020/03/19,13:43:00,179.87,180.04,179.73,179.81,129884
2020/03/19,13:44:00,179.81,180.42,179.65,180.22,134428
2020/03/19,13:45:00,180.22,180.40,180.04,180.16,120876
2020/03/19,13:46:00,180.16,180.40,180.07,180.40,108825
2020/03/19,13:47:00,180.39,180.57,180.09,180.11,142460
2020/03/19,13:48:00,180.11,180.80,180.11,180.71,161936
2020/03/19,13:49:00,180.71,180.74,180.38,180.41,355250
2020/03/19,13:50:00,180.41,180.66,180.35,180.41,324944
2020/03/19,13:51:00,180.40,181.16,180.36,181.14,290843
2020/03/19,13:52:00,181.14,181.76,180.94,181.44,367674
2020/03/19,13:53:00,181.44,181.88,181.41,181.88,299886
2020/03/19,13:54:00,181.87,182.07,181.74,181.87,286732
2020/03/19,13:55:00,181.86,182.07,181.57,181.94,218664
2020/03/19,13:56:00,181.94,182.44,181.90,182.20,277211
2020/03/19,13:57:00,182.20,182.40,181.44,181.61,313880
2020/03/19,13:58:00,181.61,181.77,181.43,181.67,197762
2020/03/19,13:59:00,181.67,181.74,181.17,181.30,297865
2020/03/19,14:00:00,181.30,181.52,181.19,181.34,133558
2020/03/19,14:01:00,181.34,181.72,181.28,181.29,179746
2020/03/19,14:02:00,181.29,181.31,180.69,180.85,264169
2020/03/19,14:03:00,180.85,181.00,180.51,180.78,145613
2020/03/19,14:04:00,180.77,180.96,180.64,180.69,146677
2020/03/19,14:05:00,180.69,180.88,180.46,180.52,157561
2020/03/19,14:06:00,180.52,180.92,180.49,180.63,146781
2020/03/19,14:07:00,180.63,180.70,180.18,180.47,163903
2020/03/19,14:08:00,180.47,180.58,179.43,179.97,262090
2020/03/19,14:09:00,179.97,180.24,179.89,180.13,220128
2020/03/19,14:10:00,180.13,180.45,180.13,180.23,123306
2020/03/19,14:11:00,180.24,181.09,180.23,180.87,216757
2020/03/19,14:12:00,180.87,180.95,180.40,180.67,178284
2020/03/19,14:13:00,180.67,180.68,180.28,180.37,101922
2020/03/19,14:14:00,180.37,180.66,180.29,180.53,113328
2020/03/19,14:15:00,180.53,181.13,180.43,181.12,180280
2020/03/19,14:16:00,181.12,181.12,180.62,180.62,83276
2020/03/19,14:17:00,180.61,180.77,180.42,180.65,111327
2020/03/19,14:18:00,180.63,181.05,180.54,181.02,114343
2020/03/19,14:19:00,181.01,181.11,180.70,181.03,182451
2020/03/19,14:20:00,181.03,181.35,180.90,181.23,269639
2020/03/19,14:21:00,181.21,181.29,180.66,181.01,267966
2020/03/19,14:22:00,181.00,181.11,180.75,180.80,92174
2020/03/19,14:23:00,180.79,181.28,180.73,181.17,142938
2020/03/19,14:24:00,181.17,181.67,181.09,181.36,197797
2020/03/19,14:25:00,181.36,181.65,181.24,181.61,107090
2020/03/19,14:26:00,181.60,181.85,181.40,181.69,157865
2020/03/19,14:27:00,181.69,181.70,181.07,181.15,169592
2020/03/19,14:28:00,181.15,181.17,180.74,181.11,229120
2020/03/19,14:29:00,181.12,181.19,180.97,181.01,95054
2020/03/19,14:30:00,181.01,181.38,180.91,181.00,193390
2020/03/19,14:31:00,181.02,181.65,180.90,181.39,181459
2020/03/19,14:32:00,181.38,181.93,181.19,181.86,319979
2020/03/19,14:33:00,181.86,181.93,181.46,181.75,177008
2020/03/19,14:34:00,181.75,182.16,181.74,181.98,212888
2020/03/19,14:35:00,181.98,182.10,181.61,181.78,284199
2020/03/19,14:36:00,181.78,182.00,181.59,181.90,142482
2020/03/19,14:37:00,181.90,182.12,181.59,182.02,112701
2020/03/19,14:38:00,182.04,182.22,181.76,181.85,220381
2020/03/19,14:39:00,181.85,182.18,181.84,182.01,136487
2020/03/19,14:40:00,182.01,182.55,181.98,182.40,252817
2020/03/19,14:41:00,182.40,182.89,182.40,182.74,243340
2020/03/19,14:42:00,182.73,183.02,182.29,182.52,307935
2020/03/19,14:43:00,182.52,183.12,182.50,183.10,267517
2020/03/19,14:44:00,183.11,183.40,183.00,183.33,390338
2020/03/19,14:45:00,183.34,183.49,183.05,183.05,214852
2020/03/19,14:46:00,183.06,183.12,182.40,182.78,548968
2020/03/19,14:47:00,182.78,182.85,182.45,182.50,238950
2020/03/19,14:48:00,182.51,182.71,182.36,182.54,179797
2020/03/19,14:49:00,182.54,183.02,182.54,182.63,182963
2020/03/19,14:50:00,182.60,182.88,182.40,182.84,181011
2020/03/19,14:51:00,182.83,183.13,182.51,182.70,179738
2020/03/19,14:52:00,182.70,182.83,181.88,181.89,191351
2020/03/19,14:53:00,181.90,182.19,181.74,181.84,219457
2020/03/19,14:54:00,181.83,182.02,181.49,181.58,179489
2020/03/19,14:55:00,181.57,181.80,181.07,181.25,300301
2020/03/19,14:56:00,181.26,181.77,181.21,181.54,244117
2020/03/19,14:57:00,181.54,181.94,181.47,181.70,132301
2020/03/19,14:58:00,181.69,181.89,181.60,181.70,123191
2020/03/19,14:59:00,181.73,181.88,181.28,181.44,188040
2020/03/19,15:00:00,181.44,181.77,181.38,181.59,151664
2020/03/19,15:01:00,181.59,181.62,180.65,180.83,330405
2020/03/19,15:02:00,180.82,181.02,180.51,180.56,158156
2020/03/19,15:03:00,180.57,180.60,179.88,180.09,196393
2020/03/19,15:04:00,180.09,180.62,179.76,180.53,240829
2020/03/19,15:05:00,180.53,181.06,180.39,180.80,243053
2020/03/19,15:06:00,180.80,181.21,180.69,180.89,189833
2020/03/19,15:07:00,180.88,181.20,180.51,180.57,175164
2020/03/19,15:08:00,180.57,180.90,180.55,180.65,161579
2020/03/19,15:09:00,180.64,180.77,180.05,180.18,216346
2020/03/19,15:10:00,180.18,180.38,179.74,179.75,276980
2020/03/19,15:11:00,179.75,179.80,179.14,179.32,230678
2020/03/19,15:12:00,179.33,180.52,179.27,180.22,377125
2020/03/19,15:13:00,180.22,180.45,179.97,180.19,215073
2020/03/19,15:14:00,180.20,181.19,180.20,181.07,337852
2020/03/19,15:15:00,181.06,181.21,180.57,180.77,290031
2020/03/19,15:16:00,180.79,181.79,180.57,181.46,390460
2020/03/19,15:17:00,181.46,181.48,180.76,180.78,154185
2020/03/19,15:18:00,180.77,181.10,180.33,180.59,444580
2020/03/19,15:19:00,180.62,181.35,180.57,181.20,415605
2020/03/19,15:20:00,181.20,181.21,180.80,181.06,254645
2020/03/19,15:21:00,181.08,181.25,180.48,181.24,309968
2020/03/19,15:22:00,181.24,181.69,180.92,181.25,342277
2020/03/19,15:23:00,181.21,181.55,180.89,180.98,256315
2020/03/19,15:24:00,180.98,181.68,180.95,181.46,337155
2020/03/19,15:25:00,181.43,181.76,181.12,181.76,210578
2020/03/19,15:26:00,181.76,182.03,181.55,181.83,301257
2020/03/19,15:27:00,181.83,182.41,181.77,182.24,270829
2020/03/19,15:28:00,182.27,182.29,181.80,182.18,301588
2020/03/19,15:29:00,182.18,182.18,181.54,181.66,233233
2020/03/19,15:30:00,181.67,181.76,181.35,181.45,249213
2020/03/19,15:31:00,181.45,182.21,181.29,181.39,257105
2020/03/19,15:32:00,181.41,182.00,180.72,180.88,415618
2020/03/19,15:33:00,180.87,180.91,180.52,180.80,468128
2020/03/19,15:34:00,180.82,181.33,180.35,181.09,302199
2020/03/19,15:35:00,181.09,181.61,180.95,181.32,695298
2020/03/19,15:36:00,181.32,181.65,180.79,181.39,375931
2020/03/19,15:37:00,181.39,181.53,180.74,180.74,313043
2020/03/19,15:38:00,180.73,181.30,180.70,180.79,277612
2020/03/19,15:39:00,180.76,180.97,180.29,180.63,217371
2020/03/19,15:40:00,180.62,181.04,180.62,180.99,215390
2020/03/19,15:41:00,180.97,180.97,180.34,180.55,198729
2020/03/19,15:42:00,180.55,181.30,180.44,181.30,294702
2020/03/19,15:43:00,181.33,181.34,180.68,181.19,339819
2020/03/19,15:44:00,181.19,181.55,181.10,181.50,276804
2020/03/19,15:45:00,181.51,182.09,181.35,181.83,266355
2020/03/19,15:46:00,181.92,182.18,181.07,181.27,230240
2020/03/19,15:47:00,181.13,181.19,180.72,181.09,266149
2020/03/19,15:48:00,181.00,181.27,180.93,181.15,169362
2020/03/19,15:49:00,181.21,181.35,180.98,181.01,280819
2020/03/19,15:50:00,180.89,180.89,180.47,180.60,384901
2020/03/19,15:51:00,180.47,180.56,177.66,177.66,1254752
2020/03/20,09:31:00,181.74,181.94,180.37,180.82,1469579
2020/03/20,09:32:00,180.82,181.36,180.57,180.91,380141
2020/03/20,09:33:00,180.87,181.95,180.87,181.75,367814
2020/03/20,09:34:00,181.75,181.81,181.10,181.50,260143
2020/03/20,09:35:00,181.52,181.81,181.01,181.73,318324
2020/03/20,09:36:00,181.73,182.45,181.54,182.39,340219
2020/03/20,09:37:00,182.39,182.60,182.00,182.01,283012
2020/03/20,09:38:00,182.04,182.13,181.10,181.11,284815
2020/03/20,09:39:00,181.10,181.29,180.42,180.95,376334
2020/03/20,09:40:00,180.98,181.07,180.16,180.23,431812
2020/03/20,09:41:00,180.23,180.62,179.62,180.22,455726
2020/03/20,09:42:00,180.21,180.61,179.80,179.86,306500
2020/03/20,09:43:00,179.86,180.51,179.61,180.19,312816
2020/03/20,09:44:00,180.21,180.25,179.67,179.69,212176
2020/03/20,09:45:00,179.69,179.79,178.75,178.96,346357
2020/03/20,09:46:00,178.97,179.14,178.47,178.47,332238
2020/03/20,09:47:00,178.48,179.03,178.25,178.85,292222
2020/03/20,09:48:00,178.85,179.51,178.75,179.48,382263
2020/03/20,09:49:00,179.48,179.85,179.25,179.66,331274
2020/03/20,09:50:00,179.66,179.66,178.79,178.87,345630
2020/03/20,09:51:00,178.87,179.16,178.58,179.15,267858
2020/03/20,09:52:00,179.14,179.56,179.03,179.26,256829
2020/03/20,09:53:00,179.28,179.67,179.00,179.52,302727
2020/03/20,09:54:00,179.51,180.06,179.48,179.82,324821
2020/03/20,09:55:00,179.84,180.15,179.55,179.84,252449
2020/03/20,09:56:00,179.84,180.37,179.79,180.27,266898
2020/03/20,09:57:00,180.25,180.25,179.71,179.80,223596
2020/03/20,09:58:00,179.78,180.19,179.48,179.61,252478
2020/03/20,09:59:00,179.61,180.30,179.55,179.77,225692
2020/03/20,10:00:00,179.77,179.95,179.29,179.87,308325
2020/03/20,10:01:00,179.87,180.77,179.69,180.53,513975
2020/03/20,10:02:00,180.51,180.80,180.20,180.56,344093
2020/03/20,10:03:00,180.56,180.93,180.49,180.82,382824
2020/03/20,10:04:00,180.83,181.00,180.65,180.92,248394
2020/03/20,10:05:00,180.87,181.27,180.80,181.09,303647
2020/03/20,10:06:00,181.08,181.23,180.32,180.59,233733
2020/03/20,10:07:00,180.59,180.76,180.00,180.08,216485
2020/03/20,10:08:00,180.08,180.46,180.01,180.09,286669
2020/03/20,10:09:00,180.06,180.27,179.56,179.90,375843
2020/03/20,10:10:00,179.99,180.29,179.90,180.02,285332
2020/03/20,10:11:00,180.02,180.65,179.81,180.62,251456
2020/03/20,10:12:00,180.64,180.65,179.99,180.37,250000
2020/03/20,10:13:00,180.36,180.56,180.02,180.03,181689
2020/03/20,10:14:00,180.03,180.49,179.83,180.49,248044
2020/03/20,10:15:00,180.49,180.50,179.97,180.06,186762
2020/03/20,10:16:00,180.06,180.87,180.04,180.62,357495
2020/03/20,10:17:00,180.60,181.03,180.33,180.82,284109
2020/03/20,10:18:00,180.82,181.03,180.59,180.78,195490
2020/03/20,10:19:00,180.79,180.97,180.51,180.51,209068
2020/03/20,10:20:00,180.50,180.88,180.34,180.43,241345
2020/03/20,10:21:00,180.44,180.56,180.07,180.43,278745
2020/03/20,10:22:00,180.43,180.95,180.36,180.92,222404
2020/03/20,10:23:00,180.92,181.46,180.92,181.36,343108
2020/03/20,10:24:00,181.38,181.53,181.30,181.42,280606
2020/03/20,10:25:00,181.38,181.52,181.06,181.42,217559
2020/03/20,10:26:00,181.43,181.78,181.42,181.65,368688
2020/03/20,10:27:00,181.65,181.90,181.45,181.50,292155
2020/03/20,10:28:00,181.50,181.69,181.27,181.34,203503
2020/03/20,10:29:00,181.34,181.57,181.13,181.50,239983
2020/03/20,10:30:00,181.50,181.63,181.23,181.26,315698
2020/03/20,10:31:00,181.26,181.51,181.21,181.33,154421
2020/03/20,10:32:00,181.33,181.70,181.31,181.70,219279
2020/03/20,10:33:00,181.71,182.03,181.64,181.98,289087
2020/03/20,10:34:00,182.01,182.13,181.82,182.08,261145
2020/03/20,10:35:00,182.09,182.34,181.88,182.20,312367
2020/03/20,10:36:00,182.20,182.25,181.71,181.78,331003
2020/03/20,10:37:00,181.78,182.07,181.76,181.92,203575
2020/03/20,10:38:00,181.92,182.15,181.81,181.94,150823
2020/03/20,10:39:00,181.94,182.19,181.73,182.01,236610
2020/03/20,10:40:00,182.02,182.19,181.86,182.03,193863
2020/03/20,10:41:00,182.03,182.47,181.88,181.88,267490
2020/03/20,10:42:00,181.88,181.92,181.44,181.48,295546
2020/03/20,10:43:00,181.48,181.59,181.10,181.27,267634
2020/03/20,10:44:00,181.28,181.61,181.22,181.48,155545
2020/03/20,10:45:00,181.48,181.58,181.30,181.36,134902
2020/03/20,10:46:00,181.35,181.50,180.80,180.85,220956
2020/03/20,10:47:00,180.85,180.99,180.51,180.74,235519
2020/03/20,10:48:00,180.74,181.26,180.65,181.13,261750
2020/03/20,10:49:00,181.13,181.46,181.12,181.22,193108
2020/03/20,10:50:00,181.22,181.61,181.02,181.42,189584
2020/03/20,10:51:00,181.42,181.70,181.41,181.66,222886
2020/03/20,10:52:00,181.64,182.05,181.64,182.02,224888
2020/03/20,10:53:00,182.02,182.36,182.01,182.12,222634
2020/03/20,10:54:00,182.10,182.59,182.07,182.55,172640
2020/03/20,10:55:00,182.55,182.56,182.26,182.45,224268
2020/03/20,10:56:00,182.45,182.51,182.10,182.28,228390
2020/03/20,10:57:00,182.27,182.83,182.27,182.80,253298
2020/03/20,10:58:00,182.80,182.84,182.58,182.72,200734
2020/03/20,10:59:00,182.72,182.87,182.56,182.66,196679
2020/03/20,11:00:00,182.66,182.83,182.56,182.65,220675
2020/03/20,11:01:00,182.66,182.86,182.42,182.42,393663
2020/03/20,11:02:00,182.41,182.50,181.97,182.12,254706
2020/03/20,11:03:00,182.12,182.40,182.03,182.26,162260
2020/03/20,11:04:00,182.28,182.37,182.05,182.17,149525
2020/03/20,11:05:00,182.18,182.25,181.76,181.82,144980
2020/03/20,11:06:00,181.82,181.99,181.72,181.82,223827
2020/03/20,11:07:00,181.78,181.91,181.50,181.55,247174
2020/03/20,11:08:00,181.55,181.58,181.25,181.39,204193
2020/03/20,11:09:00,181.40,181.74,181.34,181.71,233875
2020/03/20,11:10:00,181.70,182.19,181.68,182.06,189119
2020/03/20,11:11:00,182.06,182.47,182.06,182.36,422373
2020/03/20,11:12:00,182.35,182.64,182.34,182.44,217582
2020/03/20,11:13:00,182.44,182.51,181.89,182.01,147051
2020/03/20,11:14:00,182.01,182.05,181.48,181.56,193615
2020/03/20,11:15:00,181.53,181.65,181.33,181.35,178977
2020/03/20,11:16:00,181.34,181.47,181.13,181.14,187021
2020/03/20,11:17:00,181.15,181.21,180.84,180.88,190497
2020/03/20,11:18:00,180.90,180.91,180.55,180.61,222528
2020/03/20,11:19:00,180.61,181.08,180.61,180.99,414038
2020/03/20,11:20:00,181.00,181.03,180.53,180.57,230042
2020/03/20,11:21:00,180.55,180.59,180.05,180.08,340014
2020/03/20,11:22:00,180.08,180.19,179.38,179.41,266939
2020/03/20,11:23:00,179.39,179.85,179.35,179.65,296367
2020/03/20,11:24:00,179.65,179.80,179.27,179.39,238047
2020/03/20,11:25:00,179.39,179.41,178.55,178.59,532309
2020/03/20,11:26:00,178.55,178.90,178.39,178.53,649040
2020/03/20,11:27:00,178.53,179.26,178.45,179.24,402814
2020/03/20,11:28:00,179.19,179.74,179.17,179.67,357327
2020/03/20,11:29:00,179.67,179.96,179.50,179.80,316636
2020/03/20,11:30:00,179.80,179.92,179.38,179.40,176175
2020/03/20,11:31:00,179.40,179.47,178.80,178.83,253360
2020/03/20,11:32:00,178.83,179.31,178.73,178.76,270795
2020/03/20,11:33:00,178.77,179.94,178.77,179.63,412855
2020/03/20,11:34:00,179.61,179.67,179.20,179.34,283649
2020/03/20,11:35:00,179.34,179.45,179.04,179.31,184392
2020/03/20,11:36:00,179.29,179.57,179.08,179.12,172068
2020/03/20,11:37:00,179.12,179.74,178.91,179.64,307830
2020/03/20,11:38:00,179.63,180.31,179.52,180.00,335754
2020/03/20,11:39:00,180.02,180.29,179.81,179.81,265582
2020/03/20,11:40:00,179.78,180.06,179.57,179.63,287783
2020/03/20,11:41:00,179.69,179.79,179.27,179.71,246484
2020/03/20,11:42:00,179.69,180.10,179.58,180.01,203028
2020/03/20,11:43:00,179.99,180.15,179.71,179.76,234839
2020/03/20,11:44:00,179.73,179.92,179.43,179.66,198548
2020/03/20,11:45:00,179.68,179.87,179.42,179.43,164524
2020/03/20,11:46:00,179.43,179.43,178.85,178.89,202556
2020/03/20,11:47:00,178.89,179.07,178.62,178.65,219545
2020/03/20,11:48:00,178.63,178.88,178.55,178.69,299194
2020/03/20,11:49:00,178.69,179.38,178.57,179.26,259067
2020/03/20,11:50:00,179.26,179.40,178.87,179.20,154763
2020/03/20,11:51:00,179.22,179.73,179.03,179.37,284205
2020/03/20,11:52:00,179.37,179.52,179.12,179.21,131510
2020/03/20,11:53:00,179.21,179.24,178.71,178.72,187501
2020/03/20,11:54:00,178.72,178.84,178.38,178.53,337061
2020/03/20,11:55:00,178.53,178.74,178.29,178.50,187020
2020/03/20,11:56:00,178.49,178.90,178.49,178.79,273175
2020/03/20,11:57:00,178.78,179.02,178.55,178.92,262857
2020/03/20,11:58:00,178.90,179.33,178.65,179.28,173816
2020/03/20,11:59:00,179.28,179.31,178.56,178.95,199747
2020/03/20,12:00:00,178.93,179.08,178.70,178.74,157511
2020/03/20,12:01:00,178.70,179.11,178.63,178.65,162845
2020/03/20,12:02:00,178.66,178.90,178.58,178.60,129623
2020/03/20,12:03:00,178.61,178.65,178.38,178.48,301267
2020/03/20,12:04:00,178.48,178.89,178.46,178.71,187063
2020/03/20,12:05:00,178.71,178.79,177.85,177.99,267577
2020/03/20,12:06:00,177.99,178.04,177.55,177.63,398634
2020/03/20,12:07:00,177.62,177.65,177.23,177.27,394194
2020/03/20,12:08:00,177.29,177.34,177.00,177.13,337740
2020/03/20,12:09:00,177.12,177.15,176.78,176.83,312536
2020/03/20,12:10:00,176.84,176.85,176.02,176.10,574326
2020/03/20,12:11:00,176.07,176.88,176.04,176.81,419278
2020/03/20,12:12:00,176.81,176.85,176.53,176.62,290825
2020/03/20,12:13:00,176.61,177.18,176.58,177.02,283194
2020/03/20,12:14:00,177.02,177.13,176.88,176.96,201967
2020/03/20,12:15:00,176.97,177.30,176.82,176.92,223817
2020/03/20,12:16:00,176.90,177.14,176.79,176.89,266027
2020/03/20,12:17:00,176.90,177.07,176.58,176.61,270020
2020/03/20,12:18:00,176.62,176.64,176.25,176.41,324117
2020/03/20,12:19:00,176.41,176.58,176.22,176.46,241533
2020/03/20,12:20:00,176.46,176.49,176.21,176.38,163975
2020/03/20,12:21:00,176.37,176.70,176.01,176.02,290734
2020/03/20,12:22:00,176.02,176.12,175.56,175.78,347199
2020/03/20,12:23:00,175.78,176.00,175.37,175.50,347983
2020/03/20,12:24:00,175.50,175.58,175.27,175.56,571779
2020/03/20,12:25:00,175.56,176.11,175.49,175.72,400927
2020/03/20,12:26:00,175.73,175.76,175.20,175.51,238302
2020/03/20,12:27:00,175.50,175.58,174.90,174.95,483150
2020/03/20,12:28:00,174.96,175.36,174.96,175.18,302658
2020/03/20,12:29:00,175.18,175.25,174.60,174.65,230278
2020/03/20,12:30:00,174.65,175.24,174.48,175.21,346716
2020/03/20,12:31:00,175.20,175.69,174.92,175.66,270629
2020/03/20,12:32:00,175.66,176.27,175.51,176.14,412074
2020/03/20,12:33:00,176.14,176.25,175.84,176.03,223649
2020/03/20,12:34:00,176.05,176.49,176.05,176.48,255610
2020/03/20,12:35:00,176.48,176.98,176.48,176.89,190692
2020/03/20,12:36:00,176.87,176.92,176.35,176.57,199075
2020/03/20,12:37:00,176.57,176.68,176.31,176.60,247812
2020/03/20,12:38:00,176.60,176.60,176.10,176.23,216169
2020/03/20,12:39:00,176.22,176.41,175.93,176.07,207751
2020/03/20,12:40:00,176.07,176.41,176.06,176.20,220940
2020/03/20,12:41:00,176.20,176.26,175.68,175.75,199329
2020/03/20,12:42:00,175.77,176.07,175.73,175.86,228540
2020/03/20,12:43:00,175.86,176.46,175.69,176.33,231322
2020/03/20,12:44:00,176.34,176.90,176.34,176.85,205965
2020/03/20,12:45:00,176.83,176.91,176.44,176.61,167894
2020/03/20,12:46:00,176.63,176.88,176.38,176.88,166719
2020/03/20,12:47:00,176.85,177.22,176.82,177.14,286833
2020/03/20,12:48:00,177.15,177.43,177.10,177.41,261133
2020/03/20,12:49:00,177.42,177.51,177.03,177.15,247821
2020/03/20,12:50:00,177.16,177.61,177.16,177.29,239797
2020/03/20,12:51:00,177.29,177.75,177.28,177.75,185229
2020/03/20,12:52:00,177.75,177.76,177.53,177.66,441795
2020/03/20,12:53:00,177.65,178.30,177.65,178.26,521824
2020/03/20,12:54:00,178.26,178.38,178.02,178.30,371323
2020/03/20,12:55:00,178.30,178.48,178.14,178.20,407374
2020/03/20,12:56:00,178.20,178.59,178.01,178.50,489781
2020/03/20,12:57:00,178.49,178.71,178.29,178.69,339187
2020/03/20,12:58:00,178.64,178.73,178.43,178.50,227621
2020/03/20,12:59:00,178.48,178.49,177.65,177.75,219195
2020/03/20,13:00:00,177.74,177.96,177.40,177.41,174145
2020/03/20,13:01:00,177.41,177.70,177.19,177.70,323960
2020/03/20,13:02:00,177.70,178.27,177.57,178.22,194703
2020/03/20,13:03:00,178.22,178.79,178.22,178.45,280376
2020/03/20,13:04:00,178.47,178.54,178.10,178.42,128906
2020/03/20,13:05:00,178.41,178.61,177.97,178.02,149257
2020/03/20,13:06:00,178.02,178.50,178.02,178.37,106716
2020/03/20,13:07:00,178.37,178.42,177.69,177.81,137317
2020/03/20,13:08:00,177.81,179.00,177.78,178.27,185917
2020/03/20,13:09:00,178.25,178.73,178.05,178.65,202447
2020/03/20,13:10:00,178.63,178.65,178.38,178.49,119824
2020/03/20,13:11:00,178.49,178.63,178.17,178.44,136733
2020/03/20,13:12:00,178.44,179.05,178.44,178.54,391223
2020/03/20,13:13:00,178.56,178.56,178.09,178.23,172525
2020/03/20,13:14:00,178.25,178.45,178.07,178.12,130756
2020/03/20,13:15:00,178.12,178.22,177.82,177.88,143740
2020/03/20,13:16:00,177.90,178.25,177.73,177.75,158540
2020/03/20,13:17:00,177.75,178.13,177.75,177.95,110208
2020/03/20,13:18:00,177.94,178.69,177.93,178.38,205547
2020/03/20,13:19:00,178.41,178.55,178.23,178.30,153700
2020/03/20,13:20:00,178.29,178.74,178.29,178.35,156067
2020/03/20,13:21:00,178.38,178.39,177.85,177.99,160091
2020/03/20,13:22:00,178.03,178.47,178.03,178.30,154690
2020/03/20,13:23:00,178.28,178.41,177.85,177.87,145320
2020/03/20,13:24:00,177.87,178.02,177.55,177.63,130460
2020/03/20,13:25:00,177.63,177.70,177.25,177.29,168021
2020/03/20,13:26:00,177.30,177.42,176.90,177.09,210519
2020/03/20,13:27:00,177.07,177.14,176.68,176.85,151302
2020/03/20,13:28:00,176.85,177.43,176.85,177.39,182735
2020/03/20,13:29:00,177.41,177.48,177.00,177.23,162038
2020/03/20,13:30:00,177.22,177.26,176.82,177.13,166182
2020/03/20,13:31:00,177.13,177.96,177.08,177.62,200590
2020/03/20,13:32:00,177.63,177.69,177.43,177.61,115648
2020/03/20,13:33:00,177.60,177.74,177.29,177.61,147440
2020/03/20,13:34:00,177.64,177.65,177.05,177.17,121961
2020/03/20,13:35:00,177.17,177.33,176.98,177.33,113025
2020/03/20,13:36:00,177.33,177.55,177.02,177.14,150598
2020/03/20,13:37:00,177.12,177.13,176.59,176.61,177958
2020/03/20,13:38:00,176.62,177.07,176.49,176.87,201647
2020/03/20,13:39:00,176.87,177.33,176.74,177.33,115259
2020/03/20,13:40:00,177.33,177.75,177.10,177.55,175532
2020/03/20,13:41:00,177.55,177.55,177.06,177.25,132244
2020/03/20,13:42:00,177.25,177.31,176.95,177.22,114929
2020/03/20,13:43:00,177.22,177.65,177.04,177.35,158979
2020/03/20,13:44:00,177.34,177.52,177.19,177.31,79482
2020/03/20,13:45:00,177.30,177.51,177.18,177.23,107408
2020/03/20,13:46:00,177.24,177.80,177.21,177.65,154341
2020/03/20,13:47:00,177.65,177.94,177.59,177.79,121999
2020/03/20,13:48:00,177.78,177.85,177.18,177.33,163855
2020/03/20,13:49:00,177.33,177.56,177.15,177.21,96277
2020/03/20,13:50:00,177.21,177.21,176.81,176.81,141000
2020/03/20,13:51:00,176.81,177.41,176.80,177.07,112980
2020/03/20,13:52:00,177.07,177.30,177.01,177.14,82649
2020/03/20,13:53:00,177.15,177.23,176.94,177.17,116769
2020/03/20,13:54:00,177.14,177.44,177.01,177.28,174489
2020/03/20,13:55:00,177.29,177.42,176.98,177.02,116420
2020/03/20,13:56:00,177.02,177.24,176.87,177.14,115669
2020/03/20,13:57:00,177.14,177.45,177.07,177.31,148504
2020/03/20,13:58:00,177.30,177.30,176.96,177.11,107889
2020/03/20,13:59:00,177.11,177.25,176.97,177.11,98627
2020/03/20,14:00:00,177.12,177.54,177.04,177.53,101155
2020/03/20,14:01:00,177.54,177.71,177.38,177.55,162627
2020/03/20,14:02:00,177.53,177.57,177.11,177.54,139255
2020/03/20,14:03:00,177.54,177.68,177.29,177.52,114678
2020/03/20,14:04:00,177.51,177.57,177.12,177.15,98850
2020/03/20,14:05:00,177.15,177.58,177.15,177.43,117042
2020/03/20,14:06:00,177.44,178.29,177.35,178.29,123156
2020/03/20,14:07:00,178.29,178.53,178.01,178.41,184174
2020/03/20,14:08:00,178.41,178.46,177.78,178.01,186328
2020/03/20,14:09:00,178.01,178.24,177.86,178.05,148050
2020/03/20,14:10:00,178.04,178.09,177.82,177.90,131197
2020/03/20,14:11:00,177.90,178.10,177.64,177.79,94803
2020/03/20,14:12:00,177.78,177.86,177.44,177.56,122728
2020/03/20,14:13:00,177.57,177.57,177.10,177.25,201471
2020/03/20,14:14:00,177.25,177.49,177.01,177.09,213627
2020/03/20,14:15:00,177.09,177.27,176.86,176.86,149392
2020/03/20,14:16:00,176.86,176.87,176.28,176.37,271014
2020/03/20,14:17:00,176.37,176.56,176.26,176.50,171347
2020/03/20,14:18:00,176.49,176.49,175.96,175.99,195697
2020/03/20,14:19:00,176.00,176.22,175.90,176.02,252036
2020/03/20,14:20:00,176.00,176.32,176.00,176.17,120942
2020/03/20,14:21:00,176.17,176.61,176.17,176.54,393672
2020/03/20,14:22:00,176.54,176.82,176.21,176.34,184999
2020/03/20,14:23:00,176.34,176.41,176.09,176.25,146798
2020/03/20,14:24:00,176.23,176.34,176.00,176.03,194063
2020/03/20,14:25:00,176.03,176.09,175.61,175.73,366752
2020/03/20,14:26:00,175.73,176.00,175.32,175.36,278985
2020/03/20,14:27:00,175.36,175.55,174.88,175.54,364946
2020/03/20,14:28:00,175.55,175.74,174.99,175.14,279910
2020/03/20,14:29:00,175.14,175.36,175.03,175.14,215083
2020/03/20,14:30:00,175.14,175.61,175.05,175.49,206915
2020/03/20,14:31:00,175.49,176.12,175.47,175.85,239499
2020/03/20,14:32:00,175.85,175.98,175.51,175.65,163280
2020/03/20,14:33:00,175.66,175.73,175.24,175.47,151475
2020/03/20,14:34:00,175.48,175.72,175.11,175.70,292688
2020/03/20,14:35:00,175.71,175.71,175.02,175.10,125076
2020/03/20,14:36:00,175.09,175.28,174.87,175.05,201033
2020/03/20,14:37:00,175.05,175.60,174.91,174.94,309264
2020/03/20,14:38:00,174.94,175.13,174.72,174.86,206692
2020/03/20,14:39:00,174.82,174.85,174.53,174.70,974498
2020/03/20,14:40:00,174.67,175.17,174.35,175.05,363741
2020/03/20,14:41:00,175.02,175.27,174.36,174.49,186508
2020/03/20,14:42:00,174.49,174.74,174.37,174.68,234831
2020/03/20,14:43:00,174.70,174.99,174.64,174.86,200805
2020/03/20,14:44:00,174.86,174.91,174.50,174.59,236381
2020/03/20,14:45:00,174.59,174.87,174.56,174.81,162774
2020/03/20,14:46:00,174.83,175.35,174.83,175.20,172994
2020/03/20,14:47:00,175.19,175.76,175.14,175.62,207287
2020/03/20,14:48:00,175.62,175.63,174.91,174.92,172286
2020/03/20,14:49:00,174.92,175.43,174.87,175.10,108815
2020/03/20,14:50:00,175.12,175.47,175.12,175.30,105625
2020/03/20,14:51:00,175.31,175.76,175.31,175.60,152375
2020/03/20,14:52:00,175.63,175.79,175.33,175.54,239707
2020/03/20,14:53:00,175.54,175.70,174.95,175.03,240452
2020/03/20,14:54:00,175.05,175.06,174.43,174.49,228692
2020/03/20,14:55:00,174.49,174.51,173.85,173.90,375836
2020/03/20,14:56:00,173.89,174.26,173.63,173.65,201080
2020/03/20,14:57:00,173.65,173.89,173.50,173.58,379471
2020/03/20,14:58:00,173.58,173.65,173.20,173.30,336038
2020/03/20,14:59:00,173.32,173.46,172.99,173.38,443042
2020/03/20,15:00:00,173.38,173.77,173.10,173.65,308771
2020/03/20,15:01:00,173.65,173.82,173.26,173.42,163152
2020/03/20,15:02:00,173.48,174.15,173.37,174.11,213437
2020/03/20,15:03:00,174.11,174.47,173.70,173.85,302502
2020/03/20,15:04:00,173.85,173.88,173.09,173.37,228960
2020/03/20,15:05:00,173.37,173.55,173.18,173.49,146884
2020/03/20,15:06:00,173.50,173.93,173.41,173.65,177017
2020/03/20,15:07:00,173.65,174.24,173.53,174.17,228407
2020/03/20,15:08:00,174.17,174.42,173.54,173.68,316961
2020/03/20,15:09:00,173.70,174.31,173.70,173.98,175474
2020/03/20,15:10:00,173.95,174.25,173.63,173.69,111078
2020/03/20,15:11:00,173.70,174.30,173.38,174.18,218678
2020/03/20,15:12:00,174.14,174.28,173.70,174.14,198213
2020/03/20,15:13:00,174.14,174.44,173.90,174.11,188200
2020/03/20,15:14:00,174.11,174.12,173.58,173.70,187874
2020/03/20,15:15:00,173.73,174.13,173.50,173.69,167843
2020/03/20,15:16:00,173.67,174.03,173.57,173.64,149867
2020/03/20,15:17:00,173.63,173.65,172.94,173.07,242012
2020/03/20,15:18:00,173.09,173.14,172.65,172.86,293092
2020/03/20,15:19:00,172.86,173.00,172.51,172.60,296974
2020/03/20,15:20:00,172.60,172.66,172.33,172.44,237630
2020/03/20,15:21:00,172.44,172.93,172.35,172.77,323408
2020/03/20,15:22:00,172.76,173.19,172.71,172.75,372588
2020/03/20,15:23:00,172.75,173.02,172.40,172.78,271280
2020/03/20,15:24:00,172.79,172.96,172.60,172.77,207141
2020/03/20,15:25:00,172.82,172.95,172.61,172.74,169745
2020/03/20,15:26:00,172.75,173.57,172.71,173.45,226000
2020/03/20,15:27:00,173.43,174.20,173.36,174.20,329399
2020/03/20,15:28:00,173.97,174.00,173.44,173.84,416992
2020/03/20,15:29:00,173.78,174.25,173.61,174.19,333830
2020/03/20,15:30:00,174.20,175.04,173.97,174.59,340455
2020/03/20,15:31:00,174.54,175.42,174.53,175.04,333603
2020/03/20,15:32:00,174.94,175.00,174.41,174.67,311565
2020/03/20,15:33:00,173.92,174.52,173.77,174.52,451491
2020/03/20,15:34:00,174.14,174.45,174.02,174.22,367580
2020/03/20,15:35:00,173.99,174.47,173.93,174.27,264079
2020/03/20,15:36:00,174.50,174.50,173.92,174.02,273823
2020/03/20,15:37:00,173.84,173.97,173.60,173.75,213977
2020/03/20,15:38:00,173.52,173.57,173.12,173.46,349597
2020/03/20,15:39:00,173.17,173.27,172.71,172.73,286216
2020/03/20,15:40:00,172.75,173.09,172.70,172.99,198493
2020/03/20,15:41:00,172.88,173.21,172.68,173.14,278389
2020/03/20,15:42:00,172.68,173.21,172.66,173.16,209814
2020/03/20,15:43:00,172.78,173.87,170.70,170.70,809811
2020/03/23,09:31:00,170.92,170.92,168.95,169.80,1617513
2020/03/23,09:32:00,169.80,169.94,168.29,168.79,660884
2020/03/23,09:33:00,168.79,170.56,168.72,170.35,467539
2020/03/23,09:34:00,170.35,171.09,169.85,170.73,489268
2020/03/23,09:35:00,170.73,171.07,169.93,170.32,473830
2020/03/23,09:36:00,170.32,170.49,169.43,169.94,584353
2020/03/23,09:37:00,169.94,170.57,169.52,169.56,459675
2020/03/23,09:38:00,169.60,169.88,168.48,168.50,416705
2020/03/23,09:39:00,168.47,168.54,167.33,167.55,579067
2020/03/23,09:40:00,167.59,167.91,166.81,167.30,482268
2020/03/23,09:41:00,167.35,168.27,167.20,168.13,276695
2020/03/23,09:42:00,168.13,168.13,167.21,167.39,446408
2020/03/23,09:43:00,167.39,167.98,167.25,167.56,472377
2020/03/23,09:44:00,167.56,168.79,167.52,168.71,616265
2020/03/23,09:45:00,168.70,168.70,167.85,168.02,459188
2020/03/23,09:46:00,168.02,168.32,167.39,168.09,570664
2020/03/23,09:47:00,168.09,168.69,167.83,168.02,883283
2020/03/23,09:48:00,168.02,169.00,167.85,168.99,473843
2020/03/23,09:49:00,168.99,169.49,168.57,169.14,579835
2020/03/23,09:50:00,169.16,169.28,168.58,168.65,488232
2020/03/23,09:51:00,168.65,168.81,168.05,168.35,539143
2020/03/23,09:52:00,168.35,169.98,168.17,169.96,609559
2020/03/23,09:53:00,169.96,170.60,169.64,170.44,604585
2020/03/23,09:54:00,170.43,170.60,169.88,169.94,537363
2020/03/23,09:55:00,169.92,170.40,169.73,169.89,325258
2020/03/23,09:56:00,169.88,170.81,169.80,170.69,566767
2020/03/23,09:57:00,170.69,171.17,170.67,171.01,462518
2020/03/23,09:58:00,171.00,171.70,170.98,171.45,541795
2020/03/23,09:59:00,171.45,171.46,170.87,171.21,616204
2020/03/23,10:00:00,171.23,171.55,170.99,171.47,410039
2020/03/23,10:01:00,171.47,171.75,170.93,171.09,332373
2020/03/23,10:02:00,171.07,171.26,170.31,170.33,425496
2020/03/23,10:03:00,170.34,170.59,170.03,170.38,392798
2020/03/23,10:04:00,170.40,170.64,169.83,170.05,514350
2020/03/23,10:05:00,170.05,170.52,170.00,170.44,359109
2020/03/23,10:06:00,170.44,171.24,170.44,171.00,368482
2020/03/23,10:07:00,171.01,171.28,170.71,170.82,292344
2020/03/23,10:08:00,170.84,171.43,170.84,171.39,216644
2020/03/23,10:09:00,171.39,171.41,170.63,170.79,247241
2020/03/23,10:10:00,170.79,171.10,170.72,170.97,180836
2020/03/23,10:11:00,170.98,171.35,170.85,170.90,221911
2020/03/23,10:12:00,170.91,171.72,170.91,171.49,291937
2020/03/23,10:13:00,171.49,172.51,171.46,172.46,364290
2020/03/23,10:14:00,172.46,172.49,171.92,172.34,340869
2020/03/23,10:15:00,172.34,172.34,171.87,172.23,180555
2020/03/23,10:16:00,172.23,172.60,171.92,172.01,217630
2020/03/23,10:17:00,172.01,172.42,171.99,172.14,218760
2020/03/23,10:18:00,172.14,172.18,171.65,171.71,287999
2020/03/23,10:19:00,171.71,171.77,170.89,170.91,256297
2020/03/23,10:20:00,170.92,170.94,170.17,170.24,182226
2020/03/23,10:21:00,170.28,170.56,170.08,170.30,251892
2020/03/23,10:22:00,170.30,170.31,169.81,169.96,234847
2020/03/23,10:23:00,169.95,170.81,169.90,170.42,285802
2020/03/23,10:24:00,170.40,171.29,170.40,170.95,222717
2020/03/23,10:25:00,170.93,171.24,170.81,171.12,271586
2020/03/23,10:26:00,171.13,171.55,171.12,171.39,143856
2020/03/23,10:27:00,171.39,171.39,170.55,170.55,159972
2020/03/23,10:28:00,170.55,170.87,170.15,170.82,188613
2020/03/23,10:29:00,170.83,171.38,170.63,171.17,182151
2020/03/23,10:30:00,171.17,171.33,170.81,171.00,226684
2020/03/23,10:31:00,171.00,171.01,170.34,170.78,275938
2020/03/23,10:32:00,170.76,171.42,170.55,171.32,268659
2020/03/23,10:33:00,171.32,171.90,171.28,171.31,363309
2020/03/23,10:34:00,171.31,171.46,170.81,171.11,257399
2020/03/23,10:35:00,171.11,171.17,170.66,171.17,167257
2020/03/23,10:36:00,171.19,171.40,170.91,171.19,177466
2020/03/23,10:37:00,171.19,171.24,170.53,170.65,167613
2020/03/23,10:38:00,170.66,170.67,169.91,169.91,213404
2020/03/23,10:39:00,169.92,170.42,169.85,170.31,130204
2020/03/23,10:40:00,170.31,170.98,170.28,170.69,154058
2020/03/23,10:41:00,170.69,171.38,170.63,170.87,171235
2020/03/23,10:42:00,170.87,170.89,170.24,170.64,211113
2020/03/23,10:43:00,170.67,171.54,170.66,171.47,232828
2020/03/23,10:44:00,171.46,171.91,171.29,171.37,282623
2020/03/23,10:45:00,171.37,171.58,171.07,171.28,216899
2020/03/23,10:46:00,171.29,171.31,170.48,170.58,226951
2020/03/23,10:47:00,170.58,171.01,170.50,170.57,197704
2020/03/23,10:48:00,170.56,170.77,170.53,170.59,259052
2020/03/23,10:49:00,170.59,170.85,170.42,170.53,163830
2020/03/23,10:50:00,170.53,170.77,169.98,170.37,182820
2020/03/23,10:51:00,170.37,170.52,169.99,170.24,195268
2020/03/23,10:52:00,170.24,170.90,170.18,170.32,214366
2020/03/23,10:53:00,170.33,170.66,170.19,170.33,169681
2020/03/23,10:54:00,170.32,170.54,170.07,170.07,234717
2020/03/23,10:55:00,170.07,170.11,169.38,169.62,401892
2020/03/23,10:56:00,169.60,169.61,169.07,169.34,299179
2020/03/23,10:57:00,169.34,169.43,169.17,169.20,168629
2020/03/23,10:58:00,169.20,169.34,168.67,168.81,191294
2020/03/23,10:59:00,168.81,168.96,168.61,168.89,191769
2020/03/23,11:00:00,168.95,169.11,168.77,168.78,190649
2020/03/23,11:01:00,168.78,169.33,168.68,169.13,238381
2020/03/23,11:02:00,169.16,169.52,168.83,168.91,196224
2020/03/23,11:03:00,168.91,168.91,168.60,168.62,159897
2020/03/23,11:04:00,168.60,168.76,168.32,168.59,170322
2020/03/23,11:05:00,168.59,169.27,168.46,169.24,212036
2020/03/23,11:06:00,169.26,169.32,168.88,169.22,145891
2020/03/23,11:07:00,169.22,169.64,169.01,169.06,207362
2020/03/23,11:08:00,169.07,169.51,168.86,168.94,143350
2020/03/23,11:09:00,168.97,169.07,168.73,168.90,134531
2020/03/23,11:10:00,168.90,169.33,168.87,169.18,132381
2020/03/23,11:11:00,169.18,169.88,169.18,169.45,267883
2020/03/23,11:12:00,169.43,169.44,168.75,168.81,418434
2020/03/23,11:13:00,168.81,168.96,168.48,168.51,255328
2020/03/23,11:14:00,168.51,168.70,168.22,168.28,284568
2020/03/23,11:15:00,168.26,168.71,168.22,168.51,277119
2020/03/23,11:16:00,168.51,168.96,168.50,168.56,213414
2020/03/23,11:17:00,168.58,168.92,168.52,168.76,185131
2020/03/23,11:18:00,168.76,168.84,168.52,168.68,207220
2020/03/23,11:19:00,168.64,168.94,168.06,168.10,347691
2020/03/23,11:20:00,168.08,168.32,167.92,168.22,233831
2020/03/23,11:21:00,168.22,168.23,167.54,167.71,358641
2020/03/23,11:22:00,167.72,167.82,167.38,167.50,530588
2020/03/23,11:23:00,167.50,167.77,167.40,167.54,226212
2020/03/23,11:24:00,167.53,167.67,167.22,167.29,342388
2020/03/23,11:25:00,167.26,167.43,167.00,167.11,181816
2020/03/23,11:26:00,167.09,167.53,167.08,167.15,253815
2020/03/23,11:27:00,167.17,167.19,166.59,166.68,310210
2020/03/23,11:28:00,166.69,166.69,166.32,166.46,203329
2020/03/23,11:29:00,166.41,166.68,166.35,166.49,220495
2020/03/23,11:30:00,166.49,166.61,166.37,166.48,275939
2020/03/23,11:31:00,166.48,166.82,166.35,166.60,477977
2020/03/23,11:32:00,166.62,167.39,166.60,167.02,719293
2020/03/23,11:33:00,167.00,167.56,167.00,167.32,409331
2020/03/23,11:34:00,167.32,167.33,166.99,167.13,181182
2020/03/23,11:35:00,167.13,167.14,166.69,166.72,286871
2020/03/23,11:36:00,166.72,166.72,166.26,166.26,286840
2020/03/23,11:37:00,166.26,166.71,166.08,166.60,285682
2020/03/23,11:38:00,166.59,167.27,166.57,167.27,201150
2020/03/23,11:39:00,167.25,167.26,166.77,166.84,194203
2020/03/23,11:40:00,166.84,167.05,166.36,166.37,221928
2020/03/23,11:41:00,166.37,166.60,166.15,166.18,300690
2020/03/23,11:42:00,166.19,166.23,165.78,165.96,578937
2020/03/23,11:43:00,165.96,166.31,165.53,166.02,339038
2020/03/23,11:44:00,166.02,166.30,165.25,165.36,440946
2020/03/23,11:45:00,165.36,165.43,165.03,165.12,577413
2020/03/23,11:46:00,165.12,165.56,165.01,165.06,492207
2020/03/23,11:47:00,165.07,165.25,164.93,165.20,423372
2020/03/23,11:48:00,165.21,165.83,165.04,165.80,266478
2020/03/23,11:49:00,165.80,165.82,165.26,165.40,298121
2020/03/23,11:50:00,165.40,165.65,165.13,165.55,262861
2020/03/23,11:51:00,165.55,165.79,165.25,165.57,136967
2020/03/23,11:52:00,165.57,166.26,165.57,166.12,187759
2020/03/23,11:53:00,166.12,166.45,166.04,166.38,246234
2020/03/23,11:54:00,166.37,166.93,166.29,166.76,167621
2020/03/23,11:55:00,166.76,166.96,166.45,166.69,203036
2020/03/23,11:56:00,166.68,166.68,166.38,166.40,135790
2020/03/23,11:57:00,166.40,166.52,165.95,166.02,215385
2020/03/23,11:58:00,166.04,166.49,165.80,165.95,170871
2020/03/23,11:59:00,165.95,166.82,165.94,166.82,578356
2020/03/23,12:00:00,166.82,167.24,166.08,167.13,385036
2020/03/23,12:01:00,167.09,167.39,167.03,167.23,175255
2020/03/23,12:02:00,167.21,167.97,167.16,167.90,187377
2020/03/23,12:03:00,167.91,168.20,167.66,168.14,254979
2020/03/23,12:04:00,168.14,168.24,167.94,168.20,341293
2020/03/23,12:05:00,168.20,168.24,167.72,167.88,224245
2020/03/23,12:06:00,167.87,168.09,167.44,167.60,196860
2020/03/23,12:07:00,167.64,167.77,167.24,167.41,180608
2020/03/23,12:08:00,167.39,167.80,167.28,167.44,228361
2020/03/23,12:09:00,167.44,167.70,167.40,167.47,216386
2020/03/23,12:10:00,167.47,167.49,166.67,166.70,345764
2020/03/23,12:11:00,166.70,166.92,166.23,166.83,284466
2020/03/23,12:12:00,166.84,167.22,166.66,167.03,336961
2020/03/23,12:13:00,167.02,167.02,166.53,166.60,262194
2020/03/23,12:14:00,166.60,166.95,166.53,166.83,216957
2020/03/23,12:15:00,166.84,167.21,166.68,167.03,174942
2020/03/23,12:16:00,167.00,167.65,166.87,167.51,169649
2020/03/23,12:17:00,167.51,167.74,167.47,167.53,117451
2020/03/23,12:18:00,167.54,167.81,167.23,167.80,153567
2020/03/23,12:19:00,167.80,169.17,167.68,169.14,558373
2020/03/23,12:20:00,169.14,169.55,168.87,168.95,395306
2020/03/23,12:21:00,168.96,169.29,168.72,168.74,284412
2020/03/23,12:22:00,168.73,169.44,168.64,168.98,325423
2020/03/23,12:23:00,169.02,169.75,169.00,169.31,432626
2020/03/23,12:24:00,169.31,169.45,168.97,169.06,230976
2020/03/23,12:25:00,169.06,169.62,169.01,169.01,279216
2020/03/23,12:26:00,169.04,169.24,168.51,168.82,236680
2020/03/23,12:27:00,168.83,169.35,168.83,168.89,193768
2020/03/23,12:28:00,168.91,169.05,168.57,168.74,200909
2020/03/23,12:29:00,168.74,168.80,168.49,168.59,205637
2020/03/23,12:30:00,168.59,168.68,168.21,168.64,450308
2020/03/23,12:31:00,168.64,168.83,167.70,167.73,226211
2020/03/23,12:32:00,167.76,168.09,167.74,167.97,273864
2020/03/23,12:33:00,167.97,168.41,167.80,168.01,240334
2020/03/23,12:34:00,168.01,168.43,167.83,168.16,167543
2020/03/23,12:35:00,168.19,168.89,168.02,168.89,216380
2020/03/23,12:36:00,168.89,169.36,168.78,168.93,229244
2020/03/23,12:37:00,168.93,168.96,168.31,168.61,147853
2020/03/23,12:38:00,168.63,169.07,168.55,169.02,151616
2020/03/23,12:39:00,169.01,169.30,168.84,169.28,140169
2020/03/23,12:40:00,169.28,169.74,169.16,169.39,410138
2020/03/23,12:41:00,169.38,169.84,169.32,169.81,178739
2020/03/23,12:42:00,169.82,170.39,169.81,170.39,316833
2020/03/23,12:43:00,170.40,170.84,170.19,170.80,299121
2020/03/23,12:44:00,170.80,171.22,170.69,171.18,666227
2020/03/23,12:45:00,171.18,171.32,170.93,171.22,455061
2020/03/23,12:46:00,171.23,171.38,170.67,171.34,400699
2020/03/23,12:47:00,171.34,171.41,170.89,171.38,234801
2020/03/23,12:48:00,171.38,171.54,171.11,171.31,289673
2020/03/23,12:49:00,171.31,171.97,171.27,171.95,345796
2020/03/23,12:50:00,171.94,172.56,171.91,172.31,423498
2020/03/23,12:51:00,172.33,172.41,171.73,172.26,263647
2020/03/23,12:52:00,172.26,172.62,172.05,172.24,271203
2020/03/23,12:53:00,172.24,172.30,171.43,171.65,284974
2020/03/23,12:54:00,171.66,171.97,171.25,171.53,274139
2020/03/23,12:55:00,171.53,171.75,171.44,171.70,194106
2020/03/23,12:56:00,171.70,172.12,171.53,172.04,181518
2020/03/23,12:57:00,172.07,173.06,172.05,173.05,365058
2020/03/23,12:58:00,173.02,173.09,172.77,172.98,269388
2020/03/23,12:59:00,172.98,173.34,172.85,172.97,314739
2020/03/23,13:00:00,172.97,173.13,172.45,172.72,453950
2020/03/23,13:01:00,172.72,172.76,172.22,172.37,246134
2020/03/23,13:02:00,172.36,172.44,171.82,171.94,200964
2020/03/23,13:03:00,171.94,172.06,171.52,171.96,235062
2020/03/23,13:04:00,171.95,172.18,171.81,171.87,155266
2020/03/23,13:05:00,171.84,171.99,171.26,171.30,208421
2020/03/23,13:06:00,171.32,171.60,171.18,171.43,208361
2020/03/23,13:07:00,171.43,171.92,171.36,171.85,346408
2020/03/23,13:08:00,171.85,172.25,171.66,172.19,367629
2020/03/23,13:09:00,172.15,172.26,171.55,171.67,229059
2020/03/23,13:10:00,171.66,172.09,171.65,172.04,236516
2020/03/23,13:11:00,172.05,172.53,172.04,172.37,190062
2020/03/23,13:12:00,172.38,172.98,172.38,172.87,244962
2020/03/23,13:13:00,172.84,173.72,172.84,173.60,289834
2020/03/23,13:14:00,173.58,173.76,173.35,173.67,207177
2020/03/23,13:15:00,173.68,174.21,173.68,173.78,360371
2020/03/23,13:16:00,173.78,173.90,172.85,172.93,309310
2020/03/23,13:17:00,172.94,173.18,172.82,173.00,201442
2020/03/23,13:18:00,172.98,173.26,172.55,172.89,215278
2020/03/23,13:19:00,172.89,172.97,172.45,172.72,156834
2020/03/23,13:20:00,172.72,173.10,172.62,173.03,143295
2020/03/23,13:21:00,173.03,173.03,172.70,172.75,121993
2020/03/23,13:22:00,172.75,173.07,172.61,173.03,248415
2020/03/23,13:23:00,173.03,173.46,172.65,172.65,206635
2020/03/23,13:24:00,172.65,172.77,171.83,171.86,273778
2020/03/23,13:25:00,171.86,172.35,171.86,172.32,478865
2020/03/23,13:26:00,172.32,172.36,171.59,171.59,151775
2020/03/23,13:27:00,171.63,171.93,171.58,171.73,165300
2020/03/23,13:28:00,171.73,172.29,171.73,171.90,131651
2020/03/23,13:29:00,171.91,172.22,171.86,172.02,121597
2020/03/23,13:30:00,172.02,172.10,171.06,171.14,293600
2020/03/23,13:31:00,171.15,171.15,170.51,170.85,404802
2020/03/23,13:32:00,170.84,170.96,170.42,170.43,205222
2020/03/23,13:33:00,170.43,170.93,170.39,170.78,278665
2020/03/23,13:34:00,170.78,170.93,170.58,170.79,153323
2020/03/23,13:35:00,170.79,171.51,170.77,171.50,220991
2020/03/23,13:36:00,171.51,171.54,171.11,171.40,235312
2020/03/23,13:37:00,171.40,171.48,170.91,171.07,147974
2020/03/23,13:38:00,171.08,171.18,170.46,170.53,190126
2020/03/23,13:39:00,170.54,170.61,170.14,170.33,164371
2020/03/23,13:40:00,170.33,170.56,170.09,170.44,213425
2020/03/23,13:41:00,170.44,171.03,170.31,170.98,236313
2020/03/23,13:42:00,170.99,171.13,170.75,171.07,176237
2020/03/23,13:43:00,171.07,171.40,170.88,170.96,194150
2020/03/23,13:44:00,170.97,170.97,169.75,169.77,270889
2020/03/23,13:45:00,169.77,170.09,169.63,169.88,200721
2020/03/23,13:46:00,169.90,170.66,169.90,170.56,308462
2020/03/23,13:47:00,170.56,170.84,170.20,170.60,325149
2020/03/23,13:48:00,170.60,171.13,170.43,170.91,259299
2020/03/23,13:49:00,170.91,171.84,170.84,171.78,245324
2020/03/23,13:50:00,171.80,172.60,171.75,172.26,297830
2020/03/23,13:51:00,172.26,172.31,171.71,171.82,196422
2020/03/23,13:52:00,171.82,171.88,171.33,171.80,193267
2020/03/23,13:53:00,171.83,172.05,171.54,171.66,188185
2020/03/23,13:54:00,171.65,171.67,170.70,170.72,241058
2020/03/23,13:55:00,170.71,171.14,170.63,170.93,223517
2020/03/23,13:56:00,170.93,170.93,170.00,170.02,201035
2020/03/23,13:57:00,170.03,170.09,169.29,169.46,348573
2020/03/23,13:58:00,169.45,169.68,168.70,169.28,603122
2020/03/23,13:59:00,169.25,169.74,169.04,169.65,284775
2020/03/23,14:00:00,169.59,169.81,169.36,169.62,247624
2020/03/23,14:01:00,169.65,169.77,168.99,169.23,321291
2020/03/23,14:02:00,169.22,169.63,168.88,168.89,373757
2020/03/23,14:03:00,168.89,169.18,168.50,168.66,339489
2020/03/23,14:04:00,168.66,168.84,168.27,168.44,494089
2020/03/23,14:05:00,168.43,169.31,168.41,169.19,331295
2020/03/23,14:06:00,169.17,169.77,168.88,169.62,261265
2020/03/23,14:07:00,169.62,170.41,169.47,170.04,302170
2020/03/23,14:08:00,170.04,170.27,169.57,169.82,217852
2020/03/23,14:09:00,169.82,169.98,169.46,169.63,223167
2020/03/23,14:10:00,169.61,169.63,168.70,168.74,180754
2020/03/23,14:11:00,168.74,169.17,168.56,169.06,225159
2020/03/23,14:12:00,169.06,169.42,168.84,169.05,146138
2020/03/23,14:13:00,169.04,169.64,168.84,169.11,247804
2020/03/23,14:14:00,169.13,169.46,169.05,169.46,178458
2020/03/23,14:15:00,169.46,169.79,169.20,169.30,150730
2020/03/23,14:16:00,169.30,169.65,169.25,169.50,169337
2020/03/23,14:17:00,169.48,170.18,169.38,169.67,218219
2020/03/23,14:18:00,169.65,169.83,169.51,169.62,149520
2020/03/23,14:19:00,169.63,169.79,169.51,169.54,191587
2020/03/23,14:20:00,169.54,169.79,168.93,168.97,242189
2020/03/23,14:21:00,168.95,169.33,168.52,168.56,251404
2020/03/23,14:22:00,168.56,168.68,168.02,168.17,266040
2020/03/23,14:23:00,168.17,168.61,168.17,168.52,236877
2020/03/23,14:24:00,168.52,168.98,168.42,168.94,202582
2020/03/23,14:25:00,168.93,169.21,168.86,169.07,286055
2020/03/23,14:26:00,169.07,169.20,168.77,168.91,355530
2020/03/23,14:27:00,168.88,168.96,168.61,168.78,110813
2020/03/23,14:28:00,168.78,169.86,168.64,169.73,237470
2020/03/23,14:29:00,169.75,170.84,169.53,170.75,334957
2020/03/23,14:30:00,170.75,170.78,170.05,170.41,473366
2020/03/23,14:31:00,170.41,170.56,169.83,169.86,188329
2020/03/23,14:32:00,169.86,169.91,169.44,169.45,183536
2020/03/23,14:33:00,169.44,169.83,169.22,169.44,186788
2020/03/23,14:34:00,169.44,169.65,169.02,169.34,348816
2020/03/23,14:35:00,169.34,169.47,169.05,169.29,152919
2020/03/23,14:36:00,169.29,169.58,168.87,168.95,159241
2020/03/23,14:37:00,168.94,169.26,168.80,168.80,122695
2020/03/23,14:38:00,168.81,169.31,168.73,169.28,158050
2020/03/23,14:39:00,169.34,170.04,169.28,169.36,218526
2020/03/23,14:40:00,169.37,169.47,169.06,169.33,158244
2020/03/23,14:41:00,169.33,170.00,169.23,169.75,214098
2020/03/23,14:42:00,169.75,169.85,169.33,169.57,153610
2020/03/23,14:43:00,169.57,170.11,169.49,170.10,241514
2020/03/23,14:44:00,170.09,170.50,169.85,170.49,186309
2020/03/23,14:45:00,170.49,170.51,169.95,170.22,245531
2020/03/23,14:46:00,170.22,170.36,169.74,169.86,156234
2020/03/23,14:47:00,169.85,169.85,169.38,169.43,168266
2020/03/23,14:48:00,169.41,169.87,169.30,169.64,154289
2020/03/23,14:49:00,169.65,170.36,169.65,170.25,218683
2020/03/23,14:50:00,170.25,171.40,170.25,171.21,314617
2020/03/23,14:51:00,171.21,171.21,170.35,170.38,216522
2020/03/23,14:52:00,170.38,170.63,169.87,170.02,149686
2020/03/23,14:53:00,170.02,170.03,169.62,169.77,159204
2020/03/23,14:54:00,169.76,169.90,169.40,169.69,163011
2020/03/23,14:55:00,169.70,169.89,169.34,169.65,187269
2020/03/23,14:56:00,169.65,170.05,169.40,169.95,201931
2020/03/23,14:57:00,169.95,170.28,169.70,169.79,179094
2020/03/23,14:58:00,169.79,169.84,169.22,169.22,165982
2020/03/23,14:59:00,169.22,169.54,169.13,169.33,157329
2020/03/23,15:00:00,169.33,169.39,168.97,169.12,177196
2020/03/23,15:01:00,169.13,169.41,168.82,169.09,265277
2020/03/23,15:02:00,169.07,169.12,168.64,168.88,196255
2020/03/23,15:03:00,168.88,169.37,168.70,169.32,185745
2020/03/23,15:04:00,169.32,169.76,169.01,169.67,180902
2020/03/23,15:05:00,169.66,170.14,169.36,170.00,402322
2020/03/23,15:06:00,170.02,170.03,169.43,169.67,231187
2020/03/23,15:07:00,169.67,170.05,169.59,169.73,188002
2020/03/23,15:08:00,169.73,170.29,169.54,169.59,323627
2020/03/23,15:09:00,169.59,169.85,169.35,169.50,161732
2020/03/23,15:10:00,169.50,169.60,169.07,169.11,242942
2020/03/23,15:11:00,169.11,169.25,168.85,169.06,207315
2020/03/23,15:12:00,169.09,169.17,168.57,168.77,223792
2020/03/23,15:13:00,168.77,168.83,168.50,168.73,151303
2020/03/23,15:14:00,168.74,168.79,168.50,168.62,116372
2020/03/23,15:15:00,168.62,169.03,168.60,169.02,173215
2020/03/23,15:16:00,169.00,169.30,168.75,169.08,398405
2020/03/23,15:17:00,169.05,169.09,168.65,168.77,107356
2020/03/23,15:18:00,168.77,168.82,168.56,168.79,164543
2020/03/23,15:19:00,168.79,169.01,168.60,168.70,327667
2020/03/23,15:20:00,168.68,168.96,168.54,168.71,181567
2020/03/23,15:21:00,168.71,168.71,168.18,168.38,216555
2020/03/23,15:22:00,168.39,168.62,168.28,168.46,480622
2020/03/23,15:23:00,168.46,168.46,167.83,167.83,174114
2020/03/23,15:24:00,167.84,168.16,167.81,167.93,279696
2020/03/23,15:25:00,167.93,167.96,167.36,167.60,736647
2020/03/23,15:26:00,167.63,167.71,167.34,167.56,254434
2020/03/23,15:27:00,167.52,167.97,167.36,167.70,260746
2020/03/23,15:28:00,167.77,168.10,167.53,168.07,304510
2020/03/23,15:29:00,168.08,168.36,167.89,168.26,286457
2020/03/23,15:30:00,168.27,168.30,167.72,167.80,153858
2020/03/23,15:31:00,167.80,168.17,167.59,167.61,195981
2020/03/23,15:32:00,167.61,167.72,167.46,167.57,144665
2020/03/23,15:33:00,167.59,167.74,167.44,167.50,267994
2020/03/23,15:34:00,167.50,167.65,167.07,167.31,685877
2020/03/23,15:35:00,167.31,167.55,167.26,167.40,213605
2020/03/23,15:36:00,167.38,167.42,167.06,167.15,480821
2020/03/23,15:37:00,167.17,168.22,167.04,168.19,379805
2020/03/23,15:38:00,168.17,168.69,167.82,168.52,395324
2020/03/23,15:39:00,168.52,168.91,168.24,168.74,262254
2020/03/23,15:40:00,168.73,168.79,168.20,168.28,294411
2020/03/23,15:41:00,168.29,168.63,168.02,168.13,469023
2020/03/23,15:42:00,168.13,168.43,167.76,168.35,372694
2020/03/23,15:43:00,168.35,168.74,168.18,168.18,330500
2020/03/23,15:44:00,168.18,168.75,168.17,168.47,360671
2020/03/23,15:45:00,168.46,169.38,168.44,168.78,386583
2020/03/23,15:46:00,168.78,169.44,168.75,168.95,329597
2020/03/23,15:47:00,168.94,169.39,168.88,169.39,229469
2020/03/23,15:48:00,169.36,169.53,169.20,169.25,246855
2020/03/23,15:49:00,169.25,169.28,168.37,169.02,334216
2020/03/23,15:50:00,169.02,169.26,168.27,168.27,310727
2020/03/23,15:51:00,168.30,169.85,168.12,169.84,527667
2020/03/23,15:52:00,169.51,170.63,169.33,170.62,494726
2020/03/23,15:53:00,170.62,171.10,170.57,171.07,539434
2020/03/23,15:54:00,171.07,171.08,170.26,170.62,453156
2020/03/23,15:55:00,170.62,171.60,170.62,171.33,759643
2020/03/23,15:56:00,171.42,171.66,170.80,171.41,482254
2020/03/23,15:57:00,171.67,171.78,171.05,171.22,461538
2020/03/23,15:58:00,171.45,171.59,171.28,171.28,401693
2020/03/23,15:59:00,171.21,171.70,170.46,170.46,1438766
2020/03/24,09:31:00,179.91,180.00,178.95,179.38,1228044
2020/03/24,09:32:00,179.52,179.58,178.92,179.50,545145
2020/03/24,09:33:00,179.52,179.98,179.43,179.84,527094
2020/03/24,09:34:00,179.85,180.38,179.80,180.36,447026
2020/03/24,09:35:00,180.38,180.84,180.29,180.83,422628
2020/03/24,09:36:00,180.83,180.98,180.43,180.75,495068
2020/03/24,09:37:00,180.75,181.31,180.62,181.13,372302
2020/03/24,09:38:00,181.11,181.11,180.28,180.30,709507
2020/03/24,09:39:00,180.30,180.66,179.40,179.64,500122
2020/03/24,09:40:00,179.67,179.71,179.07,179.71,473182
2020/03/24,09:41:00,179.71,180.00,179.39,179.63,442826
2020/03/24,09:42:00,179.63,179.77,179.08,179.28,354355
2020/03/24,09:43:00,179.28,179.48,178.69,178.71,332504
2020/03/24,09:44:00,178.73,179.22,178.71,179.06,504743
2020/03/24,09:45:00,179.06,179.26,178.73,178.95,234543
2020/03/24,09:46:00,178.94,179.43,178.85,179.06,705203
2020/03/24,09:47:00,179.07,179.29,178.61,178.99,209127
2020/03/24,09:48:00,178.99,179.72,178.96,179.67,431086
2020/03/24,09:49:00,179.67,179.81,179.33,179.42,425910
2020/03/24,09:50:00,179.42,179.60,178.99,179.19,166272
2020/03/24,09:51:00,179.19,179.64,179.00,179.34,222771
2020/03/24,09:52:00,179.34,179.45,178.96,179.32,197227
2020/03/24,09:53:00,179.32,180.00,179.28,179.91,203947
2020/03/24,09:54:00,179.91,180.30,179.83,180.15,243532
2020/03/24,09:55:00,180.17,180.25,179.83,180.07,205453
2020/03/24,09:56:00,180.06,180.16,179.65,179.91,237668
2020/03/24,09:57:00,179.91,179.96,179.56,179.74,148823
2020/03/24,09:58:00,179.74,179.79,179.05,179.14,271473
2020/03/24,09:59:00,179.14,179.14,178.68,178.84,282607
2020/03/24,10:00:00,178.80,179.09,178.70,178.95,210082
2020/03/24,10:01:00,178.93,179.31,178.71,178.77,192175
2020/03/24,10:02:00,178.77,179.07,178.36,178.84,760571
2020/03/24,10:03:00,178.82,179.22,178.57,179.22,410470
2020/03/24,10:04:00,179.22,179.57,179.13,179.15,198296
2020/03/24,10:05:00,179.16,179.35,178.85,179.09,142631
2020/03/24,10:06:00,179.07,179.70,179.07,179.56,281937
2020/03/24,10:07:00,179.58,180.07,179.51,179.77,624867
2020/03/24,10:08:00,179.77,180.10,179.72,179.85,215700
2020/03/24,10:09:00,179.84,180.08,179.58,179.72,517338
2020/03/24,10:10:00,179.73,179.91,179.59,179.70,307836
2020/03/24,10:11:00,179.71,179.79,179.33,179.44,162802
2020/03/24,10:12:00,179.44,179.86,179.39,179.69,451995
2020/03/24,10:13:00,179.69,179.79,179.43,179.76,164208
2020/03/24,10:14:00,179.76,180.09,179.76,180.05,276159
2020/03/24,10:15:00,180.07,180.49,180.03,180.49,344107
2020/03/24,10:16:00,180.49,180.81,180.34,180.73,242795
2020/03/24,10:17:00,180.73,180.93,180.66,180.83,423612
2020/03/24,10:18:00,180.84,180.92,180.59,180.59,214065
2020/03/24,10:19:00,180.61,180.68,180.36,180.55,214893
2020/03/24,10:20:00,180.55,180.77,180.32,180.74,214933
2020/03/24,10:21:00,180.77,180.86,180.43,180.45,215153
2020/03/24,10:22:00,180.43,180.65,180.35,180.62,335864
2020/03/24,10:23:00,180.61,181.02,180.56,181.02,202105
2020/03/24,10:24:00,181.02,181.07,180.82,181.07,372071
2020/03/24,10:25:00,181.07,181.28,180.83,181.28,291753
2020/03/24,10:26:00,181.26,181.65,181.10,181.49,438589
2020/03/24,10:27:00,181.49,181.68,181.42,181.62,525262
2020/03/24,10:28:00,181.62,181.69,181.35,181.63,257231
2020/03/24,10:29:00,181.63,181.96,181.52,181.52,611738
2020/03/24,10:30:00,181.54,181.57,181.00,181.06,348140
2020/03/24,10:31:00,181.06,181.09,180.55,180.71,327288
2020/03/24,10:32:00,180.72,180.94,180.69,180.91,192434
2020/03/24,10:33:00,180.91,180.91,180.61,180.73,154699
2020/03/24,10:34:00,180.75,181.26,180.57,181.17,203072
2020/03/24,10:35:00,181.17,181.22,180.83,180.91,152796
2020/03/24,10:36:00,180.91,181.03,180.56,180.59,235660
2020/03/24,10:37:00,180.57,180.96,180.55,180.61,156368
2020/03/24,10:38:00,180.60,180.76,180.43,180.52,153052
2020/03/24,10:39:00,180.55,180.91,180.55,180.80,110397
2020/03/24,10:40:00,180.79,181.05,180.72,180.86,128774
2020/03/24,10:41:00,180.86,181.12,180.46,181.12,170941
2020/03/24,10:42:00,181.11,181.11,180.70,180.85,140923
2020/03/24,10:43:00,180.85,181.04,180.73,181.03,341972
2020/03/24,10:44:00,181.03,181.23,180.86,181.04,122475
2020/03/24,10:45:00,181.04,181.13,180.77,180.86,93874
2020/03/24,10:46:00,180.86,181.00,180.59,180.92,137395
2020/03/24,10:47:00,180.92,180.93,180.21,180.21,146338
2020/03/24,10:48:00,180.24,180.41,180.13,180.13,127444
2020/03/24,10:49:00,180.13,180.16,179.83,180.01,234566
2020/03/24,10:50:00,180.01,180.02,179.47,179.63,140242
2020/03/24,10:51:00,179.63,180.10,179.52,179.85,151195
2020/03/24,10:52:00,179.85,179.92,179.65,179.83,91307
2020/03/24,10:53:00,179.83,179.93,179.68,179.87,99713
2020/03/24,10:54:00,179.87,180.23,179.71,179.99,162564
2020/03/24,10:55:00,179.99,180.16,179.75,180.02,109810
2020/03/24,10:56:00,180.02,180.26,179.65,180.17,154536
2020/03/24,10:57:00,180.17,180.31,179.96,180.07,167481
2020/03/24,10:58:00,180.07,180.16,179.70,179.85,104841
2020/03/24,10:59:00,179.85,180.09,179.82,180.07,87792
2020/03/24,11:00:00,180.07,180.26,179.90,180.07,124650
2020/03/24,11:01:00,180.12,180.50,180.06,180.43,117318
2020/03/24,11:02:00,180.43,180.71,180.40,180.69,109159
2020/03/24,11:03:00,180.74,180.88,180.63,180.68,118742
2020/03/24,11:04:00,180.67,180.85,180.54,180.58,109270
2020/03/24,11:05:00,180.58,180.68,180.12,180.15,145945
2020/03/24,11:06:00,180.16,180.24,179.63,179.64,123706
2020/03/24,11:07:00,179.64,179.92,179.43,179.47,104745
2020/03/24,11:08:00,179.47,179.56,179.16,179.36,169414
2020/03/24,11:09:00,179.38,179.85,179.29,179.74,106968
2020/03/24,11:10:00,179.75,179.88,179.64,179.66,67951
2020/03/24,11:11:00,179.68,180.01,179.53,179.97,106477
2020/03/24,11:12:00,179.99,180.02,179.73,179.90,88625
2020/03/24,11:13:00,179.93,180.04,179.64,179.97,79558
2020/03/24,11:14:00,179.92,180.44,179.86,180.26,128842
2020/03/24,11:15:00,180.29,180.56,180.20,180.44,133825
2020/03/24,11:16:00,180.44,180.50,180.07,180.09,116320
2020/03/24,11:17:00,180.10,180.60,179.89,180.57,223583
2020/03/24,11:18:00,180.58,180.75,180.29,180.29,128239
2020/03/24,11:19:00,180.29,180.63,180.24,180.40,90650
2020/03/24,11:20:00,180.40,180.51,180.17,180.29,119762
2020/03/24,11:21:00,180.29,180.53,180.14,180.35,61101
2020/03/24,11:22:00,180.36,180.66,180.35,180.52,98095
2020/03/24,11:23:00,180.52,180.82,180.47,180.68,152207
2020/03/24,11:24:00,180.68,180.72,180.43,180.57,99066
2020/03/24,11:25:00,180.57,180.57,180.22,180.30,92255
2020/03/24,11:26:00,180.30,180.63,180.29,180.54,97939
2020/03/24,11:27:00,180.56,180.83,180.56,180.70,114559
2020/03/24,11:28:00,180.73,181.02,180.71,180.75,138339
2020/03/24,11:29:00,180.75,181.08,180.75,181.02,174890
2020/03/24,11:30:00,181.02,181.17,180.86,180.89,169474
2020/03/24,11:31:00,180.90,181.11,180.84,180.96,119958
2020/03/24,11:32:00,180.95,180.96,180.57,180.62,153730
2020/03/24,11:33:00,180.61,180.62,180.27,180.49,318192
2020/03/24,11:34:00,180.49,180.57,180.30,180.51,66873
2020/03/24,11:35:00,180.51,180.82,180.47,180.77,83843
2020/03/24,11:36:00,180.77,181.26,180.77,181.25,152052
2020/03/24,11:37:00,181.25,181.30,181.02,181.19,141044
2020/03/24,11:38:00,181.19,181.40,181.08,181.38,106377
2020/03/24,11:39:00,181.38,181.47,181.19,181.37,126392
2020/03/24,11:40:00,181.38,181.73,181.32,181.66,316141
2020/03/24,11:41:00,181.66,181.80,181.41,181.79,202988
2020/03/24,11:42:00,181.79,182.12,181.73,181.78,250636
2020/03/24,11:43:00,181.79,181.79,181.47,181.56,1194429
2020/03/24,11:44:00,181.56,181.85,181.52,181.84,105641
2020/03/24,11:45:00,181.82,181.94,181.57,181.64,153780
2020/03/24,11:46:00,181.64,181.77,181.46,181.73,186068
2020/03/24,11:47:00,181.73,181.96,181.64,181.66,149991
2020/03/24,11:48:00,181.66,181.78,181.50,181.58,104679
2020/03/24,11:49:00,181.56,181.56,181.22,181.35,111005
2020/03/24,11:50:00,181.35,181.39,180.96,181.11,126404
2020/03/24,11:51:00,181.09,181.25,180.81,180.81,139767
2020/03/24,11:52:00,180.81,181.08,180.70,181.06,87976
2020/03/24,11:53:00,181.08,181.21,180.95,181.18,89559
2020/03/24,11:54:00,181.19,181.32,181.10,181.27,85193
2020/03/24,11:55:00,181.28,181.44,181.05,181.11,115434
2020/03/24,11:56:00,181.14,181.56,181.12,181.52,97108
2020/03/24,11:57:00,181.52,181.90,181.50,181.83,118478
2020/03/24,11:58:00,181.82,181.84,181.50,181.56,116335
2020/03/24,11:59:00,181.56,181.86,181.47,181.64,93627
2020/03/24,12:00:00,181.69,181.90,181.54,181.85,96544
2020/03/24,12:01:00,181.86,182.02,181.64,181.95,262245
2020/03/24,12:02:00,181.95,181.96,181.73,181.94,222830
2020/03/24,12:03:00,181.94,182.02,181.54,181.54,218297
2020/03/24,12:04:00,181.54,181.78,181.46,181.72,131550
2020/03/24,12:05:00,181.74,181.85,181.66,181.73,119925
2020/03/24,12:06:00,181.73,182.08,181.65,181.94,145531
2020/03/24,12:07:00,181.96,181.98,181.43,181.47,162194
2020/03/24,12:08:00,181.47,181.62,181.33,181.53,106523
2020/03/24,12:09:00,181.56,181.85,181.44,181.60,87264
2020/03/24,12:10:00,181.60,181.69,181.46,181.60,121827
2020/03/24,12:11:00,181.61,181.80,181.40,181.78,103663
2020/03/24,12:12:00,181.80,181.84,181.59,181.71,93519
2020/03/24,12:13:00,181.72,181.82,181.45,181.52,79462
2020/03/24,12:14:00,181.52,181.87,181.51,181.61,81355
2020/03/24,12:15:00,181.61,181.75,181.43,181.57,96474
2020/03/24,12:16:00,181.58,181.86,181.41,181.80,90034
2020/03/24,12:17:00,181.80,181.85,181.56,181.68,54712
2020/03/24,12:18:00,181.68,181.83,181.56,181.67,58962
2020/03/24,12:19:00,181.70,181.80,181.58,181.73,71680
2020/03/24,12:20:00,181.74,182.02,181.72,181.89,119579
2020/03/24,12:21:00,181.89,182.23,181.76,182.13,144118
2020/03/24,12:22:00,182.13,182.16,181.81,181.98,140664
2020/03/24,12:23:00,181.96,182.33,181.90,182.27,367319
2020/03/24,12:24:00,182.28,182.42,182.17,182.37,123747
2020/03/24,12:25:00,182.36,182.44,182.13,182.22,189765
2020/03/24,12:26:00,182.21,182.38,182.14,182.33,102368
2020/03/24,12:27:00,182.33,182.44,182.23,182.39,125136
2020/03/24,12:28:00,182.40,182.70,182.27,182.65,423117
2020/03/24,12:29:00,182.67,182.83,182.47,182.80,286985
2020/03/24,12:30:00,182.82,182.99,182.76,182.98,241378
2020/03/24,12:31:00,182.98,183.09,182.77,182.86,390351
2020/03/24,12:32:00,182.86,182.88,182.58,182.75,181139
2020/03/24,12:33:00,182.75,182.86,182.59,182.77,125765
2020/03/24,12:34:00,182.75,183.00,182.72,183.00,86349
2020/03/24,12:35:00,182.98,183.05,182.77,183.00,116779
2020/03/24,12:36:00,183.02,183.19,182.83,183.07,151203
2020/03/24,12:37:00,183.07,183.14,182.76,182.98,148326
2020/03/24,12:38:00,182.98,183.34,182.98,183.29,135939
2020/03/24,12:39:00,183.29,183.37,183.14,183.33,177438
2020/03/24,12:40:00,183.33,183.64,183.28,183.44,242376
2020/03/24,12:41:00,183.43,183.45,183.19,183.26,153431
2020/03/24,12:42:00,183.25,183.29,182.95,183.00,104961
2020/03/24,12:43:00,183.01,183.02,182.66,182.85,168628
2020/03/24,12:44:00,182.85,183.13,182.81,183.06,330692
2020/03/24,12:45:00,183.06,183.20,183.03,183.15,117465
2020/03/24,12:46:00,183.17,183.17,182.85,182.89,132288
2020/03/24,12:47:00,182.89,182.94,182.47,182.49,140217
2020/03/24,12:48:00,182.49,182.73,182.42,182.46,152256
2020/03/24,12:49:00,182.46,182.60,182.37,182.53,167145
2020/03/24,12:50:00,182.56,182.67,182.51,182.63,72562
2020/03/24,12:51:00,182.64,182.69,182.35,182.47,121028
2020/03/24,12:52:00,182.51,182.82,182.40,182.45,96478
2020/03/24,12:53:00,182.45,182.55,182.04,182.04,117616
2020/03/24,12:54:00,182.03,182.19,181.95,182.14,152487
2020/03/24,12:55:00,182.15,182.27,181.99,182.20,122786
2020/03/24,12:56:00,182.22,182.41,182.12,182.36,96866
2020/03/24,12:57:00,182.35,182.47,182.23,182.46,72037
2020/03/24,12:58:00,182.44,182.47,182.18,182.32,95940
2020/03/24,12:59:00,182.34,182.40,181.79,181.83,123457
2020/03/24,13:00:00,181.82,181.97,181.28,181.33,246315
2020/03/24,13:01:00,181.34,181.60,181.23,181.47,214026
2020/03/24,13:02:00,181.44,181.92,181.43,181.79,141248
2020/03/24,13:03:00,181.79,181.93,181.67,181.86,103934
2020/03/24,13:04:00,181.86,181.93,181.48,181.60,68670
2020/03/24,13:05:00,181.60,181.65,181.17,181.17,146420
2020/03/24,13:06:00,181.17,181.25,180.81,180.95,271186
2020/03/24,13:07:00,180.94,181.18,180.80,180.80,108930
2020/03/24,13:08:00,180.83,180.85,180.47,180.75,307676
2020/03/24,13:09:00,180.77,181.07,180.75,180.90,209387
2020/03/24,13:10:00,180.88,180.93,180.38,180.59,112673
2020/03/24,13:11:00,180.58,180.58,180.20,180.27,182637
2020/03/24,13:12:00,180.24,180.70,180.22,180.61,136983
2020/03/24,13:13:00,180.60,180.74,180.43,180.63,410610
2020/03/24,13:14:00,180.61,180.88,180.37,180.68,184293
2020/03/24,13:15:00,180.69,181.19,180.69,181.04,268597
2020/03/24,13:16:00,181.04,181.14,180.92,181.04,122916
2020/03/24,13:17:00,181.06,181.13,180.63,180.79,131650
2020/03/24,13:18:00,180.82,180.96,180.45,180.56,167718
2020/03/24,13:19:00,180.56,180.66,180.23,180.37,113741
2020/03/24,13:20:00,180.39,180.61,180.29,180.55,125455
2020/03/24,13:21:00,180.54,180.57,179.83,179.97,278222
2020/03/24,13:22:00,179.95,180.07,179.77,179.78,117816
2020/03/24,13:23:00,179.77,180.08,179.77,179.83,174764
2020/03/24,13:24:00,179.83,180.43,179.82,180.36,225370
2020/03/24,13:25:00,180.36,180.68,180.26,180.39,121970
2020/03/24,13:26:00,180.36,180.44,180.08,180.27,130160
2020/03/24,13:27:00,180.27,180.81,180.27,180.75,117490
2020/03/24,13:28:00,180.75,181.06,180.55,180.93,158414
2020/03/24,13:29:00,180.94,181.13,180.88,181.07,146893
2020/03/24,13:30:00,181.04,181.11,180.74,180.74,116564
2020/03/24,13:31:00,180.73,181.32,180.71,181.17,236763
2020/03/24,13:32:00,181.17,181.34,181.06,181.26,268384
2020/03/24,13:33:00,181.26,181.43,181.10,181.27,312851
2020/03/24,13:34:00,181.27,181.46,181.18,181.42,466143
2020/03/24,13:35:00,181.43,181.47,181.16,181.18,145914
2020/03/24,13:36:00,181.16,181.36,181.01,181.31,176963
2020/03/24,13:37:00,181.29,181.42,180.95,181.09,160349
2020/03/24,13:38:00,181.09,181.18,180.97,181.02,170525
2020/03/24,13:39:00,181.02,181.42,181.00,181.39,160888
2020/03/24,13:40:00,181.39,181.45,181.13,181.22,82510
2020/03/24,13:41:00,181.22,181.38,181.05,181.24,77840
2020/03/24,13:42:00,181.22,181.25,180.63,180.82,123130
2020/03/24,13:43:00,180.82,180.86,180.40,180.49,141481
2020/03/24,13:44:00,180.49,180.62,180.30,180.47,119887
2020/03/24,13:45:00,180.47,180.80,180.39,180.77,97178
2020/03/24,13:46:00,180.75,180.95,180.60,180.93,70926
2020/03/24,13:47:00,180.93,181.13,180.80,181.11,96704
2020/03/24,13:48:00,181.12,181.12,180.57,180.71,106789
2020/03/24,13:49:00,180.71,180.82,180.29,180.38,211547
2020/03/24,13:50:00,180.36,180.46,179.99,180.21,171966
2020/03/24,13:51:00,180.21,180.27,179.85,179.85,199680
2020/03/24,13:52:00,179.84,180.03,179.64,179.65,170803
2020/03/24,13:53:00,179.65,179.74,179.12,179.29,328684
2020/03/24,13:54:00,179.29,179.60,179.26,179.40,713263
2020/03/24,13:55:00,179.40,179.78,179.39,179.72,183255
2020/03/24,13:56:00,179.72,179.73,179.39,179.66,143668
2020/03/24,13:57:00,179.70,180.07,179.69,179.87,338279
2020/03/24,13:58:00,179.86,179.90,179.50,179.68,113154
2020/03/24,13:59:00,179.68,179.69,179.36,179.42,392085
2020/03/24,14:00:00,179.38,179.64,179.10,179.38,116003
2020/03/24,14:01:00,179.38,179.60,179.17,179.59,116850
2020/03/24,14:02:00,179.59,179.76,179.49,179.74,83209
2020/03/24,14:03:00,179.75,179.80,179.27,179.38,116821
2020/03/24,14:04:00,179.37,179.41,178.94,179.06,187272
2020/03/24,14:05:00,179.06,179.13,178.66,178.70,356070
2020/03/24,14:06:00,178.69,178.91,178.65,178.79,255919
2020/03/24,14:07:00,178.79,179.05,178.72,178.84,250972
2020/03/24,14:08:00,178.85,178.88,178.42,178.59,209642
2020/03/24,14:09:00,178.60,178.63,178.28,178.50,191202
2020/03/24,14:10:00,178.51,178.59,178.29,178.33,252666
2020/03/24,14:11:00,178.36,178.54,177.95,178.02,259274
2020/03/24,14:12:00,178.04,178.36,178.02,178.25,123868
2020/03/24,14:13:00,178.27,178.67,178.09,178.47,143545
2020/03/24,14:14:00,178.47,178.75,178.18,178.37,359018
2020/03/24,14:15:00,178.37,178.41,178.08,178.34,110314
2020/03/24,14:16:00,178.34,178.92,178.14,178.68,182654
2020/03/24,14:17:00,178.67,179.21,178.65,179.11,184175
2020/03/24,14:18:00,179.09,179.36,179.00,179.18,173530
2020/03/24,14:19:00,179.17,179.49,179.09,179.18,153495
2020/03/24,14:20:00,179.18,179.22,178.79,178.94,113853
2020/03/24,14:21:00,178.96,179.17,178.87,178.92,94646
2020/03/24,14:22:00,178.92,179.07,178.65,178.93,107575
2020/03/24,14:23:00,178.93,179.46,178.93,179.29,189159
2020/03/24,14:24:00,179.27,179.68,179.20,179.63,135940
2020/03/24,14:25:00,179.63,179.82,179.49,179.82,108486
2020/03/24,14:26:00,179.82,179.87,179.40,179.43,105350
2020/03/24,14:27:00,179.46,179.74,179.21,179.71,96247
2020/03/24,14:28:00,179.71,179.76,179.47,179.71,90432
2020/03/24,14:29:00,179.71,180.25,179.67,180.18,289090
2020/03/24,14:30:00,180.19,180.20,179.82,179.87,126996
2020/03/24,14:31:00,179.85,179.89,179.33,179.36,203245
2020/03/24,14:32:00,179.36,179.78,179.36,179.70,259457
2020/03/24,14:33:00,179.71,179.80,179.51,179.78,209309
2020/03/24,14:34:00,179.78,180.00,179.59,179.73,273227
2020/03/24,14:35:00,179.76,180.05,179.68,179.99,210473
2020/03/24,14:36:00,179.99,180.69,179.98,180.67,418705
2020/03/24,14:37:00,180.67,181.06,180.59,180.78,180457
2020/03/24,14:38:00,180.78,181.05,180.72,180.94,215975
2020/03/24,14:39:00,180.92,180.93,180.53,180.87,243417
2020/03/24,14:40:00,180.86,181.12,180.60,181.10,160974
2020/03/24,14:41:00,181.11,181.29,180.87,180.99,337826
2020/03/24,14:42:00,180.99,181.04,180.72,181.04,305069
2020/03/24,14:43:00,181.03,181.21,180.80,180.86,330657
2020/03/24,14:44:00,180.86,181.00,180.65,180.70,78290
2020/03/24,14:45:00,180.71,180.93,180.64,180.86,103027
2020/03/24,14:46:00,180.86,181.16,180.79,180.90,321743
2020/03/24,14:47:00,180.91,181.02,180.26,180.40,121216
2020/03/24,14:48:00,180.41,180.65,180.22,180.27,115312
2020/03/24,14:49:00,180.27,180.35,179.80,179.82,140504
2020/03/24,14:50:00,179.82,180.26,179.78,180.18,331090
2020/03/24,14:51:00,180.18,180.79,180.02,180.68,148983
2020/03/24,14:52:00,180.66,180.67,180.33,180.51,106737
2020/03/24,14:53:00,180.51,180.53,180.17,180.34,105672
2020/03/24,14:54:00,180.34,181.13,180.34,181.11,149089
2020/03/24,14:55:00,181.03,181.19,180.80,180.98,149681
2020/03/24,14:56:00,180.98,181.26,180.78,181.20,112986
2020/03/24,14:57:00,181.19,181.69,181.09,181.64,196384
2020/03/24,14:58:00,181.63,181.77,181.39,181.67,139366
2020/03/24,14:59:00,181.68,181.91,181.62,181.79,116189
2020/03/24,15:00:00,181.81,182.19,181.68,182.13,171670
2020/03/24,15:01:00,182.13,182.15,181.79,181.86,252956
2020/03/24,15:02:00,181.86,182.20,181.71,182.16,191645
2020/03/24,15:03:00,182.17,182.18,181.84,182.05,312623
2020/03/24,15:04:00,182.05,182.10,181.80,182.00,212771
2020/03/24,15:05:00,182.00,182.18,181.97,182.05,245510
2020/03/24,15:06:00,182.07,182.46,182.04,182.22,332460
2020/03/24,15:07:00,182.23,182.49,182.21,182.31,1017715
2020/03/24,15:08:00,182.31,182.53,182.26,182.38,249761
2020/03/24,15:09:00,182.39,182.79,182.32,182.69,487116
2020/03/24,15:10:00,182.72,182.90,182.48,182.86,310634
2020/03/24,15:11:00,182.86,182.88,182.48,182.75,701655
2020/03/24,15:12:00,182.75,183.00,182.46,182.65,204503
2020/03/24,15:13:00,182.65,182.68,182.19,182.38,171947
2020/03/24,15:14:00,182.40,182.63,182.37,182.53,115976
2020/03/24,15:15:00,182.53,182.79,182.40,182.76,138918
2020/03/24,15:16:00,182.76,182.95,182.54,182.93,128532
2020/03/24,15:17:00,182.94,182.95,182.45,182.46,157763
2020/03/24,15:18:00,182.46,182.46,181.93,182.18,169835
2020/03/24,15:19:00,182.17,182.70,182.16,182.68,179691
2020/03/24,15:20:00,182.68,182.70,182.36,182.39,130155
2020/03/24,15:21:00,182.39,182.51,182.10,182.39,116415
2020/03/24,15:22:00,182.43,182.64,182.36,182.57,120344
2020/03/24,15:23:00,182.58,182.74,182.45,182.69,114140
2020/03/24,15:24:00,182.66,182.73,182.23,182.35,106712
2020/03/24,15:25:00,182.34,182.49,182.26,182.43,121154
2020/03/24,15:26:00,182.45,182.58,182.14,182.37,148700
2020/03/24,15:27:00,182.36,182.60,182.25,182.57,152677
2020/03/24,15:28:00,182.57,182.87,182.54,182.55,167846
2020/03/24,15:29:00,182.55,182.62,182.39,182.59,97428
2020/03/24,15:30:00,182.59,182.65,182.43,182.60,178280
2020/03/24,15:31:00,182.60,182.69,182.42,182.59,164333
2020/03/24,15:32:00,182.58,182.82,182.35,182.80,213661
2020/03/24,15:33:00,182.80,182.99,182.68,182.98,198150
2020/03/24,15:34:00,182.98,182.99,182.74,182.87,160842
2020/03/24,15:35:00,182.87,182.98,182.68,182.92,110359
2020/03/24,15:36:00,182.89,183.06,182.72,182.77,267139
2020/03/24,15:37:00,182.78,182.78,182.05,182.31,616473
2020/03/24,15:38:00,182.29,182.69,182.27,182.62,136667
2020/03/24,15:39:00,182.62,182.80,182.46,182.74,137184
2020/03/24,15:40:00,182.75,182.95,182.55,182.78,198588
2020/03/24,15:41:00,182.77,183.17,182.74,183.16,452430
2020/03/24,15:42:00,183.17,183.39,183.17,183.29,248455
2020/03/24,15:43:00,183.27,183.40,183.01,183.18,224727
2020/03/24,15:44:00,183.17,183.38,183.16,183.28,242493
2020/03/24,15:45:00,183.28,183.40,183.08,183.18,185350
2020/03/24,15:46:00,183.19,183.35,182.53,182.58,218271
2020/03/24,15:47:00,182.68,182.73,182.35,182.71,687563
2020/03/24,15:48:00,182.80,182.86,182.05,182.24,192424
2020/03/24,15:49:00,182.53,182.67,182.29,182.29,232567
2020/03/24,15:50:00,182.02,182.55,181.99,182.37,238890
2020/03/24,15:51:00,182.09,183.66,181.83,183.66,786920
2020/03/25,09:31:00,184.42,184.49,182.83,182.87,1567233
2020/03/25,09:32:00,182.78,183.94,182.67,183.61,646788
2020/03/25,09:33:00,183.62,184.20,183.30,184.14,550900
2020/03/25,09:34:00,184.13,185.23,183.85,185.16,672914
2020/03/25,09:35:00,185.15,185.69,184.83,185.54,449997
2020/03/25,09:36:00,185.54,186.12,185.21,185.83,469689
2020/03/25,09:37:00,185.83,186.66,185.66,186.63,365861
2020/03/25,09:38:00,186.66,186.93,186.22,186.53,598885
2020/03/25,09:39:00,186.55,186.87,186.17,186.82,496379
2020/03/25,09:40:00,186.82,187.10,186.51,187.01,376063
2020/03/25,09:41:00,187.02,187.09,186.32,186.55,344213
2020/03/25,09:42:00,186.55,186.66,185.75,186.09,390097
2020/03/25,09:43:00,186.08,186.42,186.01,186.33,308742
2020/03/25,09:44:00,186.34,186.36,185.77,186.04,294288
2020/03/25,09:45:00,186.03,186.07,185.55,185.77,346389
2020/03/25,09:46:00,185.77,185.83,185.16,185.20,307401
2020/03/25,09:47:00,185.22,185.65,184.91,184.92,228713
2020/03/25,09:48:00,184.92,185.14,184.61,184.64,318916
2020/03/25,09:49:00,184.64,184.88,184.30,184.34,210927
2020/03/25,09:50:00,184.34,184.78,184.32,184.52,195155
2020/03/25,09:51:00,184.52,185.06,184.51,184.88,247807
2020/03/25,09:52:00,184.90,184.90,184.16,184.36,206921
2020/03/25,09:53:00,184.36,184.44,183.83,183.93,254684
2020/03/25,09:54:00,183.93,183.93,183.02,183.12,350404
2020/03/25,09:55:00,183.12,183.18,182.70,182.95,375223
2020/03/25,09:56:00,182.95,183.08,182.44,183.08,358744
2020/03/25,09:57:00,183.07,183.58,182.86,183.39,208045
2020/03/25,09:58:00,183.38,183.66,183.25,183.30,301114
2020/03/25,09:59:00,183.31,183.41,182.70,182.77,170313
2020/03/25,10:00:00,182.77,182.86,182.25,182.47,342874
2020/03/25,10:01:00,182.39,182.56,181.93,181.99,328885
2020/03/25,10:02:00,181.99,182.61,181.91,182.37,273091
2020/03/25,10:03:00,182.36,182.37,181.31,181.57,391807
2020/03/25,10:04:00,181.57,181.62,181.08,181.26,313337
2020/03/25,10:05:00,181.24,181.51,180.95,181.33,278792
2020/03/25,10:06:00,181.36,181.95,181.24,181.95,254101
2020/03/25,10:07:00,181.94,182.23,181.86,181.95,243950
2020/03/25,10:08:00,181.95,181.95,181.09,181.09,186151
2020/03/25,10:09:00,181.08,181.49,181.02,181.20,132469
2020/03/25,10:10:00,181.19,181.67,181.12,181.58,167433
2020/03/25,10:11:00,181.58,181.62,180.68,180.92,254792
2020/03/25,10:12:00,180.92,180.95,180.38,180.55,220342
2020/03/25,10:13:00,180.55,180.85,180.12,180.30,252100
2020/03/25,10:14:00,180.30,180.51,180.02,180.28,278636
2020/03/25,10:15:00,180.29,180.61,179.98,180.47,319572
2020/03/25,10:16:00,180.46,181.04,180.43,180.88,186881
2020/03/25,10:17:00,180.88,181.52,180.72,181.49,191029
2020/03/25,10:18:00,181.49,181.51,180.90,181.10,255505
2020/03/25,10:19:00,181.08,181.43,180.75,181.26,153594
2020/03/25,10:20:00,181.26,181.32,180.97,181.28,150630
2020/03/25,10:21:00,181.24,181.41,180.97,181.08,228854
2020/03/25,10:22:00,181.11,181.68,180.76,181.55,295032
2020/03/25,10:23:00,181.54,181.94,181.46,181.77,194913
2020/03/25,10:24:00,181.75,181.93,181.56,181.82,163981
2020/03/25,10:25:00,181.82,181.88,181.27,181.54,150285
2020/03/25,10:26:00,181.53,181.69,181.13,181.18,143978
2020/03/25,10:27:00,181.17,181.19,180.59,180.88,154586
2020/03/25,10:28:00,180.88,181.01,180.55,180.87,180187
2020/03/25,10:29:00,180.86,181.56,180.66,181.43,208193
2020/03/25,10:30:00,181.42,181.68,181.17,181.66,103993
2020/03/25,10:31:00,181.66,182.49,181.61,182.30,331369
2020/03/25,10:32:00,182.31,182.40,182.07,182.20,165816
2020/03/25,10:33:00,182.20,182.28,181.78,181.81,217192
2020/03/25,10:34:00,181.82,181.96,181.51,181.77,140536
2020/03/25,10:35:00,181.77,182.13,181.68,182.13,151330
2020/03/25,10:36:00,182.12,182.19,181.69,181.76,148801
2020/03/25,10:37:00,181.74,182.39,181.67,182.35,142530
2020/03/25,10:38:00,182.36,182.65,182.22,182.36,164979
2020/03/25,10:39:00,182.39,182.61,182.24,182.50,137857
2020/03/25,10:40:00,182.51,182.80,182.37,182.55,146443
2020/03/25,10:41:00,182.54,182.83,182.54,182.79,238113
2020/03/25,10:42:00,182.79,183.10,182.56,183.02,226280
2020/03/25,10:43:00,183.02,183.29,182.93,182.96,204169
2020/03/25,10:44:00,182.92,182.96,182.47,182.52,162335
2020/03/25,10:45:00,182.52,182.69,181.96,182.48,253989
2020/03/25,10:46:00,182.49,182.79,182.40,182.72,364652
2020/03/25,10:47:00,182.72,183.05,182.45,182.48,145020
2020/03/25,10:48:00,182.46,182.51,181.75,182.02,284003
2020/03/25,10:49:00,181.99,182.37,181.65,181.86,231813
2020/03/25,10:50:00,181.88,182.21,181.82,182.10,136867
2020/03/25,10:51:00,182.12,182.53,181.87,182.40,133975
2020/03/25,10:52:00,182.40,182.94,182.31,182.74,103155
2020/03/25,10:53:00,182.74,182.91,182.64,182.71,76258
2020/03/25,10:54:00,182.71,183.22,182.59,182.75,131506
2020/03/25,10:55:00,182.79,182.88,182.18,182.31,120775
2020/03/25,10:56:00,182.32,182.64,182.00,182.49,113380
2020/03/25,10:57:00,182.48,182.93,182.23,182.83,101232
2020/03/25,10:58:00,182.83,182.88,182.50,182.87,78793
2020/03/25,10:59:00,182.88,183.25,182.63,183.13,188260
2020/03/25,11:00:00,183.11,183.53,183.04,183.29,180289
2020/03/25,11:01:00,183.32,183.61,183.15,183.46,188775
2020/03/25,11:02:00,183.44,183.56,183.09,183.22,178790
2020/03/25,11:03:00,183.19,183.47,182.88,182.89,153259
2020/03/25,11:04:00,182.89,182.98,182.65,182.75,173510
2020/03/25,11:05:00,182.75,183.19,182.73,183.14,104031
2020/03/25,11:06:00,183.16,183.35,182.98,183.10,112377
2020/03/25,11:07:00,183.10,183.59,183.06,183.57,136189
2020/03/25,11:08:00,183.56,183.71,183.41,183.59,147555
2020/03/25,11:09:00,183.61,183.95,183.61,183.83,134077
2020/03/25,11:10:00,183.82,183.88,183.58,183.72,138040
2020/03/25,11:11:00,183.72,183.82,183.44,183.56,132370
2020/03/25,11:12:00,183.58,183.68,183.37,183.59,123956
2020/03/25,11:13:00,183.57,183.68,183.26,183.30,109716
2020/03/25,11:14:00,183.31,183.46,183.05,183.38,103068
2020/03/25,11:15:00,183.38,183.45,183.16,183.16,82014
2020/03/25,11:16:00,183.19,183.37,182.48,182.49,175538
2020/03/25,11:17:00,182.48,182.93,182.46,182.77,134410
2020/03/25,11:18:00,182.78,183.23,182.68,183.22,126364
2020/03/25,11:19:00,183.20,183.61,183.07,183.50,190733
2020/03/25,11:20:00,183.50,183.55,183.31,183.34,122671
2020/03/25,11:21:00,183.32,183.60,183.25,183.33,131136
2020/03/25,11:22:00,183.31,183.39,182.82,182.87,123794
2020/03/25,11:23:00,182.85,182.90,182.62,182.88,90400
2020/03/25,11:24:00,182.88,183.00,182.66,182.92,263483
2020/03/25,11:25:00,182.92,183.15,182.81,183.02,315803
2020/03/25,11:26:00,183.02,183.67,182.91,183.67,132090
2020/03/25,11:27:00,183.68,183.99,183.48,183.96,337085
2020/03/25,11:28:00,183.96,183.97,183.55,183.63,210316
2020/03/25,11:29:00,183.62,183.62,183.06,183.17,232976
2020/03/25,11:30:00,183.16,183.32,182.96,183.11,112691
2020/03/25,11:31:00,183.16,183.32,182.75,183.32,165205
2020/03/25,11:32:00,183.32,183.55,183.28,183.55,125538
2020/03/25,11:33:00,183.56,183.63,183.32,183.35,95802
2020/03/25,11:34:00,183.29,183.50,183.13,183.36,272319
2020/03/25,11:35:00,183.36,183.53,183.22,183.47,163528
2020/03/25,11:36:00,183.47,183.47,182.95,182.96,145081
2020/03/25,11:37:00,182.96,183.42,182.96,183.36,317201
2020/03/25,11:38:00,183.42,183.75,183.40,183.55,81608
2020/03/25,11:39:00,183.49,183.51,182.91,182.92,221358
2020/03/25,11:40:00,182.92,183.18,182.92,182.98,62357
2020/03/25,11:41:00,182.98,183.27,182.53,182.63,139771
2020/03/25,11:42:00,182.67,182.85,182.57,182.83,69846
2020/03/25,11:43:00,182.83,183.08,182.79,183.01,79745
2020/03/25,11:44:00,183.01,183.19,182.76,182.78,186214
2020/03/25,11:45:00,182.78,182.83,182.34,182.64,158564
2020/03/25,11:46:00,182.64,182.69,182.43,182.65,76717
2020/03/25,11:47:00,182.66,182.67,182.21,182.41,175296
2020/03/25,11:48:00,182.41,182.79,182.22,182.65,503398
2020/03/25,11:49:00,182.64,183.37,182.64,183.18,158089
2020/03/25,11:50:00,183.18,183.52,183.18,183.29,145378
2020/03/25,11:51:00,183.29,183.55,183.24,183.31,118152
2020/03/25,11:52:00,183.31,183.43,183.11,183.22,106534
2020/03/25,11:53:00,183.22,183.37,183.05,183.19,131326
2020/03/25,11:54:00,183.19,183.31,182.82,182.82,156115
2020/03/25,11:55:00,182.82,182.93,182.73,182.85,109049
2020/03/25,11:56:00,182.88,183.04,182.56,182.99,138765
2020/03/25,11:57:00,182.98,183.34,182.98,183.19,152095
2020/03/25,11:58:00,183.21,183.40,183.17,183.27,77416
2020/03/25,11:59:00,183.27,183.39,183.12,183.22,97138
2020/03/25,12:00:00,183.22,183.28,182.96,183.06,72371
2020/03/25,12:01:00,183.07,183.49,182.98,183.27,127200
2020/03/25,12:02:00,183.28,183.92,183.28,183.80,190502
2020/03/25,12:03:00,183.78,183.88,183.68,183.84,120321
2020/03/25,12:04:00,183.84,184.24,183.82,184.23,299593
2020/03/25,12:05:00,184.23,184.47,184.19,184.40,185306
2020/03/25,12:06:00,184.40,184.63,184.31,184.38,143333
2020/03/25,12:07:00,184.37,184.38,184.04,184.15,162477
2020/03/25,12:08:00,184.15,184.42,184.09,184.31,147296
2020/03/25,12:09:00,184.31,184.31,184.07,184.16,94381
2020/03/25,12:10:00,184.16,184.34,184.02,184.02,552736
2020/03/25,12:11:00,184.03,184.27,183.93,184.13,97937
2020/03/25,12:12:00,184.13,184.27,184.02,184.22,153166
2020/03/25,12:13:00,184.22,184.38,184.08,184.14,121638
2020/03/25,12:14:00,184.13,184.31,184.03,184.26,77723
2020/03/25,12:15:00,184.26,184.38,184.12,184.33,128216
2020/03/25,12:16:00,184.33,184.76,184.17,184.68,137514
2020/03/25,12:17:00,184.66,184.92,184.53,184.92,126674
2020/03/25,12:18:00,184.89,184.98,184.83,184.92,107258
2020/03/25,12:19:00,184.92,184.93,184.70,184.78,129815
2020/03/25,12:20:00,184.79,184.99,184.68,184.72,139541
2020/03/25,12:21:00,184.71,184.90,184.67,184.82,94462
2020/03/25,12:22:00,184.82,184.92,184.62,184.84,112173
2020/03/25,12:23:00,184.83,185.26,184.76,185.19,179079
2020/03/25,12:24:00,185.20,185.28,185.00,185.15,109037
2020/03/25,12:25:00,185.16,185.52,185.16,185.52,118803
2020/03/25,12:26:00,185.52,185.59,185.42,185.56,204522
2020/03/25,12:27:00,185.56,185.66,185.41,185.46,175500
2020/03/25,12:28:00,185.47,185.58,185.32,185.57,148317
2020/03/25,12:29:00,185.55,185.84,185.49,185.83,141947
2020/03/25,12:30:00,185.83,185.84,185.40,185.40,174683
2020/03/25,12:31:00,185.40,185.49,185.10,185.16,160101
2020/03/25,12:32:00,185.16,185.20,184.72,184.79,224083
2020/03/25,12:33:00,184.79,185.02,184.73,184.98,172812
2020/03/25,12:34:00,184.99,185.30,184.86,185.28,91056
2020/03/25,12:35:00,185.28,185.58,185.23,185.58,117211
2020/03/25,12:36:00,185.58,185.60,185.03,185.16,335988
2020/03/25,12:37:00,185.18,185.25,184.87,185.17,173660
2020/03/25,12:38:00,185.17,185.51,185.14,185.50,123182
2020/03/25,12:39:00,185.50,185.90,185.50,185.87,329366
2020/03/25,12:40:00,185.87,185.99,185.72,185.95,348985
2020/03/25,12:41:00,185.95,185.95,185.54,185.72,474663
2020/03/25,12:42:00,185.72,185.81,185.52,185.76,138155
2020/03/25,12:43:00,185.76,185.86,185.64,185.69,108881
2020/03/25,12:44:00,185.69,185.84,185.61,185.74,107882
2020/03/25,12:45:00,185.74,185.98,185.65,185.90,129518
2020/03/25,12:46:00,185.90,186.41,185.83,186.18,262983
2020/03/25,12:47:00,186.18,186.45,186.15,186.37,196481
2020/03/25,12:48:00,186.37,186.44,186.02,186.10,173963
2020/03/25,12:49:00,186.10,186.30,185.87,185.87,167840
2020/03/25,12:50:00,185.87,186.17,185.86,185.93,131093
2020/03/25,12:51:00,185.93,186.24,185.82,186.10,138438
2020/03/25,12:52:00,186.13,186.28,186.02,186.19,113528
2020/03/25,12:53:00,186.22,186.40,186.04,186.27,146017
2020/03/25,12:54:00,186.27,186.29,185.80,185.85,287134
2020/03/25,12:55:00,185.84,185.90,185.45,185.61,208080
2020/03/25,12:56:00,185.64,185.69,185.27,185.49,191139
2020/03/25,12:57:00,185.52,185.77,185.38,185.54,127127
2020/03/25,12:58:00,185.54,185.60,185.23,185.27,102487
2020/03/25,12:59:00,185.28,185.49,185.19,185.45,134742
2020/03/25,13:00:00,185.45,185.69,185.32,185.58,85737
2020/03/25,13:01:00,185.62,185.70,185.48,185.55,130211
2020/03/25,13:02:00,185.55,185.72,185.39,185.72,122515
2020/03/25,13:03:00,185.73,185.92,185.66,185.86,140374
2020/03/25,13:04:00,185.86,186.25,185.81,186.14,160236
2020/03/25,13:05:00,186.14,186.25,185.91,185.97,102467
2020/03/25,13:06:00,185.97,186.21,185.78,186.19,341662
2020/03/25,13:07:00,186.19,186.64,186.05,186.50,161025
2020/03/25,13:08:00,186.51,186.88,186.34,186.86,191892
2020/03/25,13:09:00,186.86,186.96,186.70,186.87,169152
2020/03/25,13:10:00,186.87,187.26,186.86,187.26,193983
2020/03/25,13:11:00,187.26,187.26,186.76,186.85,174722
2020/03/25,13:12:00,186.85,187.05,186.85,186.95,123330
2020/03/25,13:13:00,186.95,187.19,186.95,187.11,110699
2020/03/25,13:14:00,187.07,187.08,186.71,186.88,145765
2020/03/25,13:15:00,186.86,186.95,186.51,186.77,144389
2020/03/25,13:16:00,186.77,186.95,186.63,186.75,125415
2020/03/25,13:17:00,186.75,187.11,186.70,187.08,186544
2020/03/25,13:18:00,187.09,187.52,187.05,187.48,317757
2020/03/25,13:19:00,187.48,187.59,187.35,187.45,240169
2020/03/25,13:20:00,187.45,187.70,187.36,187.63,237283
2020/03/25,13:21:00,187.63,187.75,187.46,187.63,118903
2020/03/25,13:22:00,187.63,187.64,187.32,187.57,143785
2020/03/25,13:23:00,187.57,187.70,187.39,187.62,272960
2020/03/25,13:24:00,187.64,187.87,187.53,187.78,166764
2020/03/25,13:25:00,187.78,187.81,187.59,187.73,114418
2020/03/25,13:26:00,187.72,187.79,187.42,187.42,91929
2020/03/25,13:27:00,187.42,187.48,187.21,187.35,418033
2020/03/25,13:28:00,187.35,187.40,187.06,187.07,137203
2020/03/25,13:29:00,187.07,187.37,187.03,187.36,142981
2020/03/25,13:30:00,187.36,187.57,187.17,187.53,171103
2020/03/25,13:31:00,187.51,187.60,187.25,187.46,120262
2020/03/25,13:32:00,187.46,187.48,186.86,187.05,214719
2020/03/25,13:33:00,187.05,187.36,186.93,187.24,157947
2020/03/25,13:34:00,187.24,187.46,187.15,187.42,97903
2020/03/25,13:35:00,187.44,187.90,187.29,187.85,167409
2020/03/25,13:36:00,187.85,187.85,187.54,187.64,133648
2020/03/25,13:37:00,187.64,187.84,187.53,187.83,123167
2020/03/25,13:38:00,187.83,188.22,187.76,188.14,211975
2020/03/25,13:39:00,188.14,188.39,188.10,188.37,125874
2020/03/25,13:40:00,188.37,188.41,188.20,188.35,162603
2020/03/25,13:41:00,188.33,188.45,188.20,188.33,173601
2020/03/25,13:42:00,188.33,188.86,188.31,188.78,159114
2020/03/25,13:43:00,188.78,188.87,188.61,188.81,136608
2020/03/25,13:44:00,188.80,189.05,188.80,188.92,223926
2020/03/25,13:45:00,188.92,189.06,188.81,188.92,202839
2020/03/25,13:46:00,188.92,189.18,188.84,189.18,392362
2020/03/25,13:47:00,189.18,189.31,189.09,189.18,229090
2020/03/25,13:48:00,189.18,189.49,189.09,189.48,175947
2020/03/25,13:49:00,189.48,189.51,188.77,188.82,235838
2020/03/25,13:50:00,188.82,189.00,188.58,188.79,225443
2020/03/25,13:51:00,188.79,189.18,188.60,189.14,413045
2020/03/25,13:52:00,189.16,189.17,188.91,189.05,113199
2020/03/25,13:53:00,189.05,189.11,188.70,188.77,191841
2020/03/25,13:54:00,188.77,188.97,188.50,188.59,145441
2020/03/25,13:55:00,188.59,188.59,188.06,188.11,207982
2020/03/25,13:56:00,188.11,188.34,188.11,188.15,244636
2020/03/25,13:57:00,188.17,188.46,188.17,188.27,86273
2020/03/25,13:58:00,188.27,188.31,187.79,187.79,226369
2020/03/25,13:59:00,187.79,187.84,187.49,187.61,167518
2020/03/25,14:00:00,187.64,187.85,187.55,187.83,109391
2020/03/25,14:01:00,187.83,188.12,187.79,187.82,321537
2020/03/25,14:02:00,187.83,187.89,187.35,187.45,147732
2020/03/25,14:03:00,187.47,187.47,187.10,187.18,220116
2020/03/25,14:04:00,187.20,187.55,186.96,186.97,203050
2020/03/25,14:05:00,186.97,187.21,186.94,186.96,154008
2020/03/25,14:06:00,186.96,187.08,186.41,186.49,162196
2020/03/25,14:07:00,186.47,186.57,186.23,186.55,385489
2020/03/25,14:08:00,186.54,186.58,185.93,186.09,1353990
2020/03/25,14:09:00,186.09,186.34,185.97,186.11,154276
2020/03/25,14:10:00,186.11,186.36,185.77,186.36,203436
2020/03/25,14:11:00,186.36,186.81,186.22,186.47,231603
2020/03/25,14:12:00,186.50,186.82,186.39,186.81,136027
2020/03/25,14:13:00,186.81,187.05,186.71,187.01,127538
2020/03/25,14:14:00,187.00,187.27,186.82,187.27,123205
2020/03/25,14:15:00,187.27,187.45,186.99,187.37,234722
2020/03/25,14:16:00,187.37,187.68,187.24,187.68,183166
2020/03/25,14:17:00,187.68,187.74,187.25,187.36,100700
2020/03/25,14:18:00,187.36,187.46,187.17,187.24,138194
2020/03/25,14:19:00,187.24,187.41,187.13,187.28,115264
2020/03/25,14:20:00,187.28,187.95,187.28,187.82,132825
2020/03/25,14:21:00,187.85,188.10,187.68,188.05,155163
2020/03/25,14:22:00,188.07,188.10,187.63,187.95,135656
2020/03/25,14:23:00,187.95,188.02,187.73,187.87,79569
2020/03/25,14:24:00,187.87,187.97,187.60,187.71,142072
2020/03/25,14:25:00,187.70,187.78,187.41,187.52,100674
2020/03/25,14:26:00,187.51,187.64,187.19,187.27,115627
2020/03/25,14:27:00,187.27,187.55,186.94,186.99,108760
2020/03/25,14:28:00,187.03,187.19,186.76,187.19,138987
2020/03/25,14:29:00,187.20,187.50,187.20,187.25,92539
2020/03/25,14:30:00,187.27,187.68,187.24,187.34,109458
2020/03/25,14:31:00,187.34,187.52,186.97,187.04,78316
2020/03/25,14:32:00,187.07,187.13,186.74,186.88,147642
2020/03/25,14:33:00,186.93,187.08,186.51,186.60,160761
2020/03/25,14:34:00,186.58,186.85,186.41,186.43,80809
2020/03/25,14:35:00,186.43,186.43,186.19,186.40,192357
2020/03/25,14:36:00,186.42,186.66,186.32,186.42,113757
2020/03/25,14:37:00,186.44,186.72,186.28,186.34,90605
2020/03/25,14:38:00,186.34,186.48,186.03,186.31,375582
2020/03/25,14:39:00,186.30,186.63,186.10,186.37,124857
2020/03/25,14:40:00,186.36,186.94,186.23,186.78,144441
2020/03/25,14:41:00,186.78,186.93,186.48,186.50,89301
2020/03/25,14:42:00,186.50,186.66,186.34,186.56,87560
2020/03/25,14:43:00,186.53,186.76,186.47,186.63,292041
2020/03/25,14:44:00,186.63,186.80,186.41,186.71,110731
2020/03/25,14:45:00,186.66,186.94,186.53,186.81,126336
2020/03/25,14:46:00,186.82,187.06,186.80,187.05,491075
2020/03/25,14:47:00,187.07,187.40,187.02,187.25,118461
2020/03/25,14:48:00,187.25,187.63,187.21,187.52,107889
2020/03/25,14:49:00,187.52,187.58,187.29,187.44,78244
2020/03/25,14:50:00,187.44,187.64,187.24,187.45,190434
2020/03/25,14:51:00,187.44,187.61,187.29,187.35,102174
2020/03/25,14:52:00,187.35,187.47,186.92,186.94,100605
2020/03/25,14:53:00,186.94,187.04,186.56,186.75,148824
2020/03/25,14:54:00,186.79,186.91,186.61,186.71,83850
2020/03/25,14:55:00,186.71,187.07,186.61,187.01,62304
2020/03/25,14:56:00,187.01,187.79,186.91,187.78,187090
2020/03/25,14:57:00,187.75,188.09,187.75,187.77,208312
2020/03/25,14:58:00,187.80,188.01,187.78,187.88,167442
2020/03/25,14:59:00,187.87,188.10,187.60,187.77,125327
2020/03/25,15:00:00,187.78,187.84,187.51,187.58,132334
2020/03/25,15:01:00,187.58,187.72,187.29,187.58,105514
2020/03/25,15:02:00,187.58,187.68,187.31,187.63,192428
2020/03/25,15:03:00,187.63,187.92,187.59,187.86,180132
2020/03/25,15:04:00,187.86,188.02,187.78,187.99,113013
2020/03/25,15:05:00,188.00,188.29,187.79,188.29,115985
2020/03/25,15:06:00,188.29,188.31,187.95,187.96,102954
2020/03/25,15:07:00,187.98,188.19,187.89,187.89,107653
2020/03/25,15:08:00,187.89,188.24,187.85,187.97,112320
2020/03/25,15:09:00,187.97,187.99,187.57,187.66,94281
2020/03/25,15:10:00,187.66,188.06,187.64,187.85,111042
2020/03/25,15:11:00,187.85,187.87,187.38,187.47,102550
2020/03/25,15:12:00,187.47,187.69,187.36,187.45,84730
2020/03/25,15:13:00,187.45,187.69,187.30,187.31,103199
2020/03/25,15:14:00,187.31,187.35,187.04,187.32,97861
2020/03/25,15:15:00,187.32,187.71,187.14,187.56,110357
2020/03/25,15:16:00,187.58,187.96,187.58,187.77,129480
2020/03/25,15:17:00,187.77,188.12,187.77,187.85,153566
2020/03/25,15:18:00,187.86,188.11,187.80,188.04,187676
2020/03/25,15:19:00,188.04,188.09,187.84,187.93,91601
2020/03/25,15:20:00,187.96,188.06,187.81,187.93,90717
2020/03/25,15:21:00,187.90,188.08,187.84,188.00,69552
2020/03/25,15:22:00,188.00,188.21,187.60,187.60,158336
2020/03/25,15:23:00,187.60,187.94,187.50,187.83,86519
2020/03/25,15:24:00,187.83,187.83,187.35,187.69,92809
2020/03/25,15:25:00,187.68,187.87,187.63,187.75,72788
2020/03/25,15:26:00,187.75,188.07,187.57,187.92,128968
2020/03/25,15:27:00,187.94,187.96,186.85,186.96,201512
2020/03/25,15:28:00,186.95,187.22,186.76,187.13,271687
2020/03/25,15:29:00,187.16,187.31,186.91,187.16,124164
2020/03/25,15:30:00,187.16,187.38,186.99,187.05,327573
2020/03/25,15:31:00,187.05,187.81,187.03,187.81,168699
2020/03/25,15:32:00,187.81,187.83,187.51,187.65,216792
2020/03/25,15:33:00,187.64,187.81,187.29,187.34,157275
2020/03/25,15:34:00,187.35,187.97,187.35,187.85,148625
2020/03/25,15:35:00,187.80,188.05,187.49,187.49,213530
2020/03/25,15:36:00,187.49,187.79,187.45,187.54,207979
2020/03/25,15:37:00,187.54,187.85,187.46,187.71,159288
2020/03/25,15:38:00,187.71,187.89,187.61,187.65,352658
2020/03/25,15:39:00,187.66,187.95,187.65,187.83,147393
2020/03/25,15:40:00,187.82,187.94,187.20,187.46,193772
2020/03/25,15:41:00,187.46,187.82,187.44,187.73,135807
2020/03/25,15:42:00,187.73,187.76,187.23,187.23,160443
2020/03/25,15:43:00,187.22,187.38,186.58,186.64,237611
2020/03/25,15:44:00,186.48,186.48,186.00,186.08,358721
2020/03/25,15:45:00,186.16,186.33,185.59,185.73,385661
2020/03/25,15:46:00,185.70,185.77,185.31,185.60,308909
2020/03/25,15:47:00,185.63,185.63,185.08,185.18,365558
2020/03/25,15:48:00,185.46,185.51,185.29,185.37,384146
2020/03/25,15:49:00,185.22,185.24,184.96,184.97,374932
2020/03/25,15:50:00,184.61,184.83,182.30,182.30,813328
2020/03/26,09:31:00,183.87,185.55,183.61,185.40,654162
2020/03/26,09:32:00,185.40,186.07,184.91,185.22,333342
2020/03/26,09:33:00,185.22,185.55,184.62,184.62,309805
2020/03/26,09:34:00,184.59,184.78,183.98,184.49,392815
2020/03/26,09:35:00,184.49,185.47,184.47,184.96,368722
2020/03/26,09:36:00,184.94,185.50,184.65,185.22,339560
2020/03/26,09:37:00,185.23,186.14,185.10,186.01,289449
2020/03/26,09:38:00,186.00,186.07,185.57,185.71,201715
2020/03/26,09:39:00,185.73,185.96,185.05,185.88,339760
2020/03/26,09:40:00,185.89,186.37,185.36,185.66,529724
2020/03/26,09:41:00,185.67,186.38,185.66,186.29,310101
2020/03/26,09:42:00,186.29,186.50,185.59,185.80,366914
2020/03/26,09:43:00,185.80,186.02,185.48,186.01,341516
2020/03/26,09:44:00,186.02,186.30,185.47,185.68,276840
2020/03/26,09:45:00,185.66,185.94,185.21,185.39,258131
2020/03/26,09:46:00,185.40,185.67,185.03,185.28,263866
2020/03/26,09:47:00,185.28,185.37,184.51,184.59,190871
2020/03/26,09:48:00,184.58,185.05,184.47,184.96,242767
2020/03/26,09:49:00,184.97,185.32,184.91,185.31,248400
2020/03/26,09:50:00,185.30,185.66,184.98,184.99,236729
2020/03/26,09:51:00,184.99,185.06,184.29,184.29,229029
2020/03/26,09:52:00,184.26,184.57,184.01,184.57,179448
2020/03/26,09:53:00,184.57,184.94,184.27,184.78,244878
2020/03/26,09:54:00,184.78,185.31,184.67,185.19,167329
2020/03/26,09:55:00,185.19,185.69,185.11,185.53,192649
2020/03/26,09:56:00,185.53,186.12,185.53,186.04,256849
2020/03/26,09:57:00,186.04,186.18,185.87,186.08,305210
2020/03/26,09:58:00,186.10,186.27,185.98,186.02,271440
2020/03/26,09:59:00,186.02,186.33,185.74,186.32,213337
2020/03/26,10:00:00,186.32,186.77,186.27,186.29,325871
2020/03/26,10:01:00,186.29,186.71,186.06,186.11,246350
2020/03/26,10:02:00,186.11,186.49,186.03,186.26,193018
2020/03/26,10:03:00,186.27,186.29,185.81,186.05,170285
2020/03/26,10:04:00,186.10,186.32,185.90,186.08,149987
2020/03/26,10:05:00,186.08,186.42,185.91,186.05,141917
2020/03/26,10:06:00,186.07,186.76,186.07,186.69,191628
2020/03/26,10:07:00,186.69,186.97,186.60,186.93,287247
2020/03/26,10:08:00,186.94,187.15,186.82,186.96,213683
2020/03/26,10:09:00,186.96,187.05,186.50,186.64,219820
2020/03/26,10:10:00,186.64,187.27,186.64,187.24,450586
2020/03/26,10:11:00,187.24,187.38,186.97,187.38,209613
2020/03/26,10:12:00,187.37,187.42,186.95,187.01,165949
2020/03/26,10:13:00,187.01,187.04,186.55,186.82,233597
2020/03/26,10:14:00,186.82,186.94,186.52,186.81,623836
2020/03/26,10:15:00,186.83,187.19,186.45,186.45,142323
2020/03/26,10:16:00,186.45,186.95,186.40,186.47,148637
2020/03/26,10:17:00,186.47,186.92,186.34,186.78,378617
2020/03/26,10:18:00,186.78,187.43,186.78,187.20,205475
2020/03/26,10:19:00,187.19,187.80,187.17,187.77,431807
2020/03/26,10:20:00,187.75,187.97,187.58,187.83,315593
2020/03/26,10:21:00,187.81,188.19,187.41,187.74,548451
2020/03/26,10:22:00,187.77,187.81,187.29,187.47,148989
2020/03/26,10:23:00,187.46,187.63,187.21,187.53,137915
2020/03/26,10:24:00,187.52,187.81,187.20,187.30,207213
2020/03/26,10:25:00,187.30,187.65,187.24,187.40,266233
2020/03/26,10:26:00,187.38,187.61,187.14,187.45,158695
2020/03/26,10:27:00,187.43,187.69,187.16,187.39,120850
2020/03/26,10:28:00,187.43,187.75,187.14,187.18,158700
2020/03/26,10:29:00,187.18,187.51,187.09,187.24,101119
2020/03/26,10:30:00,187.24,187.56,186.97,187.02,117742
2020/03/26,10:31:00,187.01,187.52,186.99,187.42,168314
2020/03/26,10:32:00,187.42,187.61,187.29,187.50,108313
2020/03/26,10:33:00,187.50,188.11,187.39,187.92,194665
2020/03/26,10:34:00,187.92,188.12,187.85,188.10,169240
2020/03/26,10:35:00,188.11,188.46,187.89,188.33,184938
2020/03/26,10:36:00,188.33,188.35,187.86,187.97,318826
2020/03/26,10:37:00,187.97,187.97,187.32,187.32,257238
2020/03/26,10:38:00,187.31,187.69,187.25,187.45,177282
2020/03/26,10:39:00,187.45,187.62,187.26,187.55,152700
2020/03/26,10:40:00,187.55,187.58,187.09,187.13,172751
2020/03/26,10:41:00,187.15,187.17,186.67,186.95,203875
2020/03/26,10:42:00,186.95,187.27,186.85,186.96,247149
2020/03/26,10:43:00,186.96,187.04,186.64,186.79,159836
2020/03/26,10:44:00,186.79,187.20,186.78,187.08,218880
2020/03/26,10:45:00,187.07,187.71,187.04,187.61,340735
2020/03/26,10:46:00,187.61,188.00,187.41,187.88,249253
2020/03/26,10:47:00,187.88,187.88,187.34,187.35,153611
2020/03/26,10:48:00,187.34,187.47,186.82,186.86,188144
2020/03/26,10:49:00,186.86,186.95,186.39,186.53,227616
2020/03/26,10:50:00,186.53,186.67,186.28,186.58,635630
2020/03/26,10:51:00,186.57,186.89,186.35,186.75,150891
2020/03/26,10:52:00,186.78,187.13,186.56,186.57,165711
2020/03/26,10:53:00,186.57,186.95,186.55,186.79,155116
2020/03/26,10:54:00,186.76,186.76,186.19,186.33,129224
2020/03/26,10:55:00,186.33,186.70,186.15,186.57,101618
2020/03/26,10:56:00,186.57,186.95,186.33,186.84,275053
2020/03/26,10:57:00,186.84,187.13,186.57,186.57,147888
2020/03/26,10:58:00,186.58,186.89,186.38,186.89,108182
2020/03/26,10:59:00,186.91,187.32,186.81,187.19,216697
2020/03/26,11:00:00,187.19,187.53,187.05,187.36,184615
2020/03/26,11:01:00,187.36,187.64,186.79,186.88,408442
2020/03/26,11:02:00,186.88,187.17,186.57,187.08,243944
2020/03/26,11:03:00,187.08,187.38,187.01,187.17,128955
2020/03/26,11:04:00,187.17,187.48,187.02,187.35,126580
2020/03/26,11:05:00,187.33,187.51,187.22,187.45,100584
2020/03/26,11:06:00,187.45,187.78,187.34,187.72,205295
2020/03/26,11:07:00,187.75,187.84,186.72,186.73,336004
2020/03/26,11:08:00,186.74,187.19,186.70,187.09,159736
2020/03/26,11:09:00,187.09,187.32,187.04,187.22,92563
2020/03/26,11:10:00,187.22,187.33,186.87,186.93,98096
2020/03/26,11:11:00,186.89,187.35,186.89,187.15,86384
2020/03/26,11:12:00,187.15,187.44,187.00,187.36,148443
2020/03/26,11:13:00,187.37,187.46,187.15,187.37,493717
2020/03/26,11:14:00,187.36,187.46,187.08,187.15,138558
2020/03/26,11:15:00,187.15,187.41,186.98,187.03,171132
2020/03/26,11:16:00,187.07,187.45,187.02,187.36,119157
2020/03/26,11:17:00,187.35,187.74,187.28,187.56,165634
2020/03/26,11:18:00,187.56,187.60,187.30,187.34,98986
2020/03/26,11:19:00,187.34,187.72,187.31,187.66,96974
2020/03/26,11:20:00,187.67,188.10,187.57,188.07,191308
2020/03/26,11:21:00,188.07,188.19,187.84,187.84,159521
2020/03/26,11:22:00,187.82,188.17,187.79,188.08,101651
2020/03/26,11:23:00,188.08,188.11,187.82,187.98,140174
2020/03/26,11:24:00,187.97,188.29,187.97,188.06,167303
2020/03/26,11:25:00,188.05,188.11,187.89,188.05,141494
2020/03/26,11:26:00,188.06,188.36,188.03,188.22,136810
2020/03/26,11:27:00,188.22,188.34,187.93,188.07,184359
2020/03/26,11:28:00,188.08,188.25,188.08,188.19,105926
2020/03/26,11:29:00,188.19,188.25,188.02,188.14,118354
2020/03/26,11:30:00,188.17,188.55,187.93,188.39,279993
2020/03/26,11:31:00,188.39,188.56,188.21,188.56,269680
2020/03/26,11:32:00,188.55,188.82,188.46,188.65,331981
2020/03/26,11:33:00,188.65,189.09,188.59,188.74,367643
2020/03/26,11:34:00,188.70,189.04,188.63,188.98,130044
2020/03/26,11:35:00,188.98,189.15,188.83,189.04,606348
2020/03/26,11:36:00,189.04,189.04,188.44,188.82,200434
2020/03/26,11:37:00,188.83,188.83,188.45,188.72,145644
2020/03/26,11:38:00,188.72,189.09,188.68,189.01,161637
2020/03/26,11:39:00,189.01,189.18,188.92,188.99,214816
2020/03/26,11:40:00,188.98,189.10,188.67,188.89,140720
2020/03/26,11:41:00,188.89,189.18,188.86,189.05,114025
2020/03/26,11:42:00,189.04,189.17,188.89,189.14,119253
2020/03/26,11:43:00,189.14,189.21,189.05,189.16,101373
2020/03/26,11:44:00,189.14,189.21,188.86,189.03,180240
2020/03/26,11:45:00,189.03,189.16,188.88,189.10,112989
2020/03/26,11:46:00,189.10,189.12,188.47,188.51,202458
2020/03/26,11:47:00,188.53,188.71,188.37,188.38,185775
2020/03/26,11:48:00,188.38,188.56,188.23,188.24,100109
2020/03/26,11:49:00,188.24,188.55,188.20,188.52,188123
2020/03/26,11:50:00,188.52,188.80,188.51,188.76,108468
2020/03/26,11:51:00,188.76,188.78,188.46,188.64,84343
2020/03/26,11:52:00,188.65,188.93,188.55,188.57,133519
2020/03/26,11:53:00,188.59,189.00,188.59,188.92,78649
2020/03/26,11:54:00,188.91,189.10,188.84,188.92,91494
2020/03/26,11:55:00,188.95,189.11,188.86,189.04,96980
2020/03/26,11:56:00,189.03,189.05,188.35,188.48,155165
2020/03/26,11:57:00,188.48,188.52,188.14,188.43,195169
2020/03/26,11:58:00,188.43,188.64,188.21,188.61,128679
2020/03/26,11:59:00,188.61,188.65,188.37,188.59,78552
2020/03/26,12:00:00,188.59,188.95,188.54,188.85,518232
2020/03/26,12:01:00,188.85,189.20,188.85,189.10,131297
2020/03/26,12:02:00,189.11,189.21,188.95,189.12,87016
2020/03/26,12:03:00,189.12,189.17,188.98,189.03,68413
2020/03/26,12:04:00,189.05,189.12,188.70,188.96,187081
2020/03/26,12:05:00,188.94,189.17,188.87,189.15,67045
2020/03/26,12:06:00,189.14,189.21,189.00,189.13,76681
2020/03/26,12:07:00,189.13,189.28,188.99,189.27,106744
2020/03/26,12:08:00,189.28,189.28,188.68,188.70,120321
2020/03/26,12:09:00,188.70,188.83,188.53,188.60,157860
2020/03/26,12:10:00,188.61,188.89,188.59,188.78,124699
2020/03/26,12:11:00,188.76,188.86,188.36,188.44,115636
2020/03/26,12:12:00,188.44,188.69,188.43,188.58,71572
2020/03/26,12:13:00,188.58,188.80,188.48,188.80,57773
2020/03/26,12:14:00,188.77,188.89,188.55,188.70,482925
2020/03/26,12:15:00,188.70,188.76,188.23,188.31,107050
2020/03/26,12:16:00,188.31,188.39,187.86,188.02,188949
2020/03/26,12:17:00,187.99,188.12,187.85,188.02,216490
2020/03/26,12:18:00,188.02,188.33,188.00,188.03,118557
2020/03/26,12:19:00,188.04,188.10,187.77,187.95,91315
2020/03/26,12:20:00,187.95,188.05,187.85,187.89,102573
2020/03/26,12:21:00,187.89,188.17,187.87,188.12,126435
2020/03/26,12:22:00,188.13,188.18,187.99,188.10,332715
2020/03/26,12:23:00,188.16,188.45,188.16,188.40,121050
2020/03/26,12:24:00,188.40,188.50,188.33,188.43,45243
2020/03/26,12:25:00,188.43,188.57,188.36,188.38,73234
2020/03/26,12:26:00,188.43,188.63,188.41,188.52,96029
2020/03/26,12:27:00,188.54,188.70,188.48,188.51,108430
2020/03/26,12:28:00,188.55,188.82,188.44,188.81,60775
2020/03/26,12:29:00,188.81,188.94,188.76,188.88,123527
2020/03/26,12:30:00,188.88,188.96,188.82,188.88,70244
2020/03/26,12:31:00,188.87,189.13,188.87,189.09,219243
2020/03/26,12:32:00,189.10,189.20,189.02,189.06,124817
2020/03/26,12:33:00,189.06,189.22,189.05,189.22,56255
2020/03/26,12:34:00,189.22,189.25,189.09,189.21,76979
2020/03/26,12:35:00,189.21,189.25,189.12,189.17,137741
2020/03/26,12:36:00,189.17,189.35,189.05,189.23,183181
2020/03/26,12:37:00,189.23,189.23,188.85,188.99,140581
2020/03/26,12:38:00,189.00,189.03,188.75,188.83,119459
2020/03/26,12:39:00,188.83,189.02,188.56,188.89,166049
2020/03/26,12:40:00,188.89,189.02,188.81,188.97,69341
2020/03/26,12:41:00,188.97,188.98,188.65,188.87,94774
2020/03/26,12:42:00,188.90,188.90,188.67,188.74,85269
2020/03/26,12:43:00,188.74,188.79,188.46,188.67,94573
2020/03/26,12:44:00,188.67,188.93,188.60,188.91,375142
2020/03/26,12:45:00,188.93,189.09,188.90,188.98,91864
2020/03/26,12:46:00,188.97,189.08,188.68,188.78,148703
2020/03/26,12:47:00,188.76,188.85,188.49,188.78,57873
2020/03/26,12:48:00,188.78,188.79,188.57,188.57,80917
2020/03/26,12:49:00,188.57,188.87,188.57,188.81,49535
2020/03/26,12:50:00,188.81,188.95,188.69,188.94,38731
2020/03/26,12:51:00,188.94,189.25,188.89,189.16,66399
2020/03/26,12:52:00,189.17,189.20,188.98,189.16,75359
2020/03/26,12:53:00,189.14,189.61,189.13,189.48,293771
2020/03/26,12:54:00,189.51,189.54,189.36,189.39,76965
2020/03/26,12:55:00,189.42,189.46,189.14,189.20,62343
2020/03/26,12:56:00,189.18,189.28,189.04,189.21,158511
2020/03/26,12:57:00,189.22,189.31,189.12,189.24,129807
2020/03/26,12:58:00,189.24,189.39,189.23,189.27,66159
2020/03/26,12:59:00,189.27,189.42,189.17,189.39,63473
2020/03/26,13:00:00,189.39,189.53,189.37,189.38,110369
2020/03/26,13:01:00,189.38,189.54,189.24,189.52,78078
2020/03/26,13:02:00,189.52,189.57,189.41,189.55,48538
2020/03/26,13:03:00,189.55,189.55,189.24,189.42,179721
2020/03/26,13:04:00,189.42,189.55,189.27,189.33,93286
2020/03/26,13:05:00,189.33,189.54,189.32,189.52,478034
2020/03/26,13:06:00,189.52,189.56,189.41,189.46,59400
2020/03/26,13:07:00,189.46,189.75,189.14,189.27,816072
2020/03/26,13:08:00,189.27,189.35,188.69,188.74,239509
2020/03/26,13:09:00,188.74,188.80,188.27,188.45,196459
2020/03/26,13:10:00,188.45,188.64,188.32,188.38,146777
2020/03/26,13:11:00,188.38,188.60,188.01,188.40,113418
2020/03/26,13:12:00,188.43,188.49,188.28,188.39,89055
2020/03/26,13:13:00,188.40,188.55,188.33,188.47,115684
2020/03/26,13:14:00,188.47,188.50,188.01,188.01,144307
2020/03/26,13:15:00,188.06,188.25,188.05,188.10,130571
2020/03/26,13:16:00,188.10,188.15,187.83,187.93,123503
2020/03/26,13:17:00,187.93,188.34,187.85,188.31,153333
2020/03/26,13:18:00,188.31,188.73,188.22,188.30,237503
2020/03/26,13:19:00,188.30,188.42,188.17,188.26,138324
2020/03/26,13:20:00,188.27,188.36,187.99,188.16,174635
2020/03/26,13:21:00,188.19,188.22,187.92,187.92,104347
2020/03/26,13:22:00,187.92,188.03,187.55,187.60,177010
2020/03/26,13:23:00,187.60,187.65,187.34,187.49,230948
2020/03/26,13:24:00,187.49,187.76,187.35,187.68,131961
2020/03/26,13:25:00,187.68,187.77,187.61,187.76,106336
2020/03/26,13:26:00,187.76,187.96,187.69,187.82,79516
2020/03/26,13:27:00,187.83,187.84,187.58,187.61,120120
2020/03/26,13:28:00,187.62,187.72,187.53,187.60,100134
2020/03/26,13:29:00,187.60,187.79,187.49,187.67,68408
2020/03/26,13:30:00,187.67,187.82,187.59,187.61,115533
2020/03/26,13:31:00,187.61,187.72,187.22,187.30,123087
2020/03/26,13:32:00,187.30,187.32,186.88,187.03,225129
2020/03/26,13:33:00,187.06,187.13,186.68,187.13,206652
2020/03/26,13:34:00,187.11,187.15,186.83,186.96,139991
2020/03/26,13:35:00,186.97,187.31,186.88,187.11,138770
2020/03/26,13:36:00,187.11,187.33,187.10,187.24,359149
2020/03/26,13:37:00,187.24,187.46,187.07,187.37,89063
2020/03/26,13:38:00,187.39,187.44,187.06,187.28,93452
2020/03/26,13:39:00,187.28,187.28,187.00,187.22,123294
2020/03/26,13:40:00,187.21,187.55,187.07,187.53,113712
2020/03/26,13:41:00,187.53,187.86,187.34,187.74,191541
2020/03/26,13:42:00,187.74,187.77,187.61,187.65,120810
2020/03/26,13:43:00,187.66,187.91,187.62,187.89,124845
2020/03/26,13:44:00,187.87,188.04,187.85,187.88,190506
2020/03/26,13:45:00,187.88,188.14,187.84,188.13,102739
2020/03/26,13:46:00,188.11,188.13,187.76,187.83,100410
2020/03/26,13:47:00,187.82,187.89,187.61,187.73,65580
2020/03/26,13:48:00,187.73,187.88,187.50,187.84,205211
2020/03/26,13:49:00,187.86,188.02,187.75,187.97,81528
2020/03/26,13:50:00,187.97,188.30,187.94,188.21,135516
2020/03/26,13:51:00,188.21,188.27,188.12,188.21,69707
2020/03/26,13:52:00,188.23,188.29,187.99,188.26,88948
2020/03/26,13:53:00,188.27,188.57,188.27,188.47,95900
2020/03/26,13:54:00,188.50,188.57,188.45,188.50,92575
2020/03/26,13:55:00,188.50,188.51,188.24,188.37,65376
2020/03/26,13:56:00,188.35,188.40,188.13,188.27,88339
2020/03/26,13:57:00,188.27,188.30,187.86,187.91,77733
2020/03/26,13:58:00,187.90,188.11,187.88,187.98,56820
2020/03/26,13:59:00,187.98,188.23,187.92,188.00,115219
2020/03/26,14:00:00,188.02,188.20,187.94,188.09,153808
2020/03/26,14:01:00,188.09,188.34,188.08,188.21,85569
2020/03/26,14:02:00,188.21,188.45,188.06,188.37,81609
2020/03/26,14:03:00,188.34,188.77,188.25,188.71,133283
2020/03/26,14:04:00,188.71,188.86,188.62,188.72,117246
2020/03/26,14:05:00,188.72,188.88,188.65,188.81,115096
2020/03/26,14:06:00,188.82,188.85,188.62,188.74,116275
2020/03/26,14:07:00,188.73,188.85,188.27,188.36,138130
2020/03/26,14:08:00,188.36,188.38,188.13,188.20,98998
2020/03/26,14:09:00,188.20,188.20,187.91,188.03,106687
2020/03/26,14:10:00,188.05,188.26,187.96,188.25,261127
2020/03/26,14:11:00,188.25,188.60,188.17,188.47,108958
2020/03/26,14:12:00,188.47,188.48,188.04,188.04,168930
2020/03/26,14:13:00,188.01,188.07,187.64,187.73,115272
2020/03/26,14:14:00,187.73,188.10,187.73,188.08,90533
2020/03/26,14:15:00,188.08,188.21,187.96,187.98,74788
2020/03/26,14:16:00,187.98,188.04,187.77,188.00,65649
2020/03/26,14:17:00,187.95,188.16,187.85,187.97,50010
2020/03/26,14:18:00,187.96,188.10,187.82,188.08,92704
2020/03/26,14:19:00,188.08,188.36,188.08,188.25,86845
2020/03/26,14:20:00,188.25,188.34,188.15,188.24,49171
2020/03/26,14:21:00,188.24,188.34,188.04,188.33,115947
2020/03/26,14:22:00,188.33,188.59,188.27,188.53,91682
2020/03/26,14:23:00,188.54,188.83,188.51,188.59,126104
2020/03/26,14:24:00,188.59,188.67,188.41,188.41,75407
2020/03/26,14:25:00,188.40,188.57,188.17,188.57,92940
2020/03/26,14:26:00,188.56,188.72,188.40,188.69,61358
2020/03/26,14:27:00,188.63,188.95,188.55,188.93,76666
2020/03/26,14:28:00,188.92,188.99,188.79,188.96,121249
2020/03/26,14:29:00,188.96,189.03,188.80,188.86,85282
2020/03/26,14:30:00,188.86,188.95,188.66,188.77,98271
2020/03/26,14:31:00,188.77,189.04,188.77,188.95,133679
2020/03/26,14:32:00,188.95,189.37,188.92,189.19,142390
2020/03/26,14:33:00,189.21,189.37,189.17,189.31,148177
2020/03/26,14:34:00,189.31,189.62,189.30,189.55,173250
2020/03/26,14:35:00,189.52,189.57,189.37,189.43,137703
2020/03/26,14:36:00,189.42,189.53,189.16,189.24,123722
2020/03/26,14:37:00,189.26,189.30,189.11,189.21,89640
2020/03/26,14:38:00,189.26,189.61,189.21,189.60,128163
2020/03/26,14:39:00,189.59,189.77,189.45,189.71,244373
2020/03/26,14:40:00,189.71,189.73,189.34,189.52,233673
2020/03/26,14:41:00,189.52,189.59,189.32,189.44,77104
2020/03/26,14:42:00,189.44,189.61,189.39,189.47,73513
2020/03/26,14:43:00,189.47,189.51,189.20,189.44,149277
2020/03/26,14:44:00,189.44,189.63,189.35,189.35,53383
2020/03/26,14:45:00,189.36,189.40,188.97,188.97,113343
2020/03/26,14:46:00,188.98,189.17,188.91,189.17,94436
2020/03/26,14:47:00,189.19,189.45,189.16,189.25,73810
2020/03/26,14:48:00,189.25,189.50,189.25,189.46,73116
2020/03/26,14:49:00,189.46,189.50,189.26,189.40,56753
2020/03/26,14:50:00,189.40,189.49,189.13,189.18,43759
2020/03/26,14:51:00,189.18,189.56,189.16,189.55,85050
2020/03/26,14:52:00,189.55,189.60,189.26,189.46,63127
2020/03/26,14:53:00,189.47,189.64,189.43,189.62,67752
2020/03/26,14:54:00,189.62,189.66,189.41,189.47,70221
2020/03/26,14:55:00,189.50,189.56,188.82,189.36,214263
2020/03/26,14:56:00,189.36,189.36,188.88,188.96,127897
2020/03/26,14:57:00,188.96,189.43,188.94,189.35,102069
2020/03/26,14:58:00,189.35,189.67,189.35,189.61,120750
2020/03/26,14:59:00,189.62,189.84,189.58,189.63,229080
2020/03/26,15:00:00,189.62,189.62,189.38,189.50,80685
2020/03/26,15:01:00,189.48,189.51,189.22,189.27,186866
2020/03/26,15:02:00,189.28,189.52,189.22,189.38,411553
2020/03/26,15:03:00,189.39,189.55,189.31,189.42,82589
2020/03/26,15:04:00,189.45,189.50,189.07,189.09,112294
2020/03/26,15:05:00,189.09,189.48,189.09,189.47,94954
2020/03/26,15:06:00,189.47,189.53,189.20,189.21,83847
2020/03/26,15:07:00,189.20,189.30,188.82,188.87,145563
2020/03/26,15:08:00,188.90,189.06,188.73,189.00,99639
2020/03/26,15:09:00,189.03,189.34,188.96,189.14,93602
2020/03/26,15:10:00,189.14,189.24,188.92,188.93,105441
2020/03/26,15:11:00,188.93,189.08,188.88,188.99,113808
2020/03/26,15:12:00,188.99,189.06,188.77,189.03,96256
2020/03/26,15:13:00,189.03,189.20,188.84,189.14,98004
2020/03/26,15:14:00,189.13,189.17,188.88,188.94,120516
2020/03/26,15:15:00,188.93,189.00,188.58,188.73,138644
2020/03/26,15:16:00,188.73,188.80,188.51,188.52,173308
2020/03/26,15:17:00,188.52,188.73,188.52,188.64,203310
2020/03/26,15:18:00,188.64,188.64,188.42,188.50,153484
2020/03/26,15:19:00,188.50,188.84,188.40,188.84,248358
2020/03/26,15:20:00,188.85,189.03,188.81,189.00,267891
2020/03/26,15:21:00,188.93,189.12,188.89,189.09,103349
2020/03/26,15:22:00,189.09,189.10,188.88,189.03,115537
2020/03/26,15:23:00,189.03,189.30,188.96,189.22,100962
2020/03/26,15:24:00,189.22,189.26,188.94,189.05,78249
2020/03/26,15:25:00,189.05,189.09,188.87,188.88,72742
2020/03/26,15:26:00,188.87,189.32,188.86,189.32,112646
2020/03/26,15:27:00,189.32,189.62,189.26,189.52,169576
2020/03/26,15:28:00,189.51,189.55,189.35,189.43,120340
2020/03/26,15:29:00,189.44,189.57,189.34,189.57,80902
2020/03/26,15:30:00,189.57,189.64,189.44,189.64,89981
2020/03/26,15:31:00,189.63,189.89,189.54,189.85,131888
2020/03/26,15:32:00,189.85,190.16,189.82,190.16,369191
2020/03/26,15:33:00,190.16,190.32,189.94,189.96,223142
2020/03/26,15:34:00,189.88,190.09,189.77,189.98,180014
2020/03/26,15:35:00,189.99,190.13,189.93,190.13,98146
2020/03/26,15:36:00,190.13,190.36,190.00,190.06,140400
2020/03/26,15:37:00,190.06,190.11,189.58,189.72,193228
2020/03/26,15:38:00,189.72,189.78,189.04,189.11,281099
2020/03/26,15:39:00,189.09,189.17,188.30,188.54,565302
2020/03/26,15:40:00,188.43,188.80,188.20,188.80,232053
2020/03/26,15:41:00,188.80,189.19,188.74,189.13,314999
2020/03/26,15:42:00,189.16,189.21,188.84,189.13,153617
2020/03/26,15:43:00,189.13,189.48,189.06,189.48,387926
2020/03/26,15:44:00,189.48,189.49,189.02,189.41,155607
2020/03/26,15:45:00,189.40,189.54,189.28,189.36,125501
2020/03/26,15:46:00,189.33,189.34,188.58,188.83,210529
2020/03/26,15:47:00,188.83,189.06,188.58,189.03,359181
2020/03/26,15:48:00,189.02,189.27,188.70,189.26,134857
2020/03/26,15:49:00,189.26,189.28,188.62,188.71,200033
2020/03/26,15:50:00,188.75,188.89,188.53,188.63,231733
2020/03/26,15:51:00,188.64,191.90,188.64,191.90,1843294
2020/03/27,09:31:00,186.93,187.37,186.49,187.31,664358
2020/03/27,09:32:00,187.34,187.45,186.71,187.00,264524
2020/03/27,09:33:00,186.99,187.30,186.71,186.95,205008
2020/03/27,09:34:00,186.95,187.43,186.83,187.30,264933
2020/03/27,09:35:00,187.28,187.32,186.88,187.03,198586
2020/03/27,09:36:00,187.02,187.43,186.87,187.36,149410
2020/03/27,09:37:00,187.37,187.84,187.33,187.68,220338
2020/03/27,09:38:00,187.70,187.81,187.21,187.54,218515
2020/03/27,09:39:00,187.54,187.68,187.20,187.27,124715
2020/03/27,09:40:00,187.27,187.38,186.63,186.68,175985
2020/03/27,09:41:00,186.68,186.78,186.18,186.18,287929
2020/03/27,09:42:00,186.18,186.35,185.95,186.00,236794
2020/03/27,09:43:00,186.01,186.05,185.44,185.48,237531
2020/03/27,09:44:00,185.51,185.70,185.27,185.36,211090
2020/03/27,09:45:00,185.36,185.90,185.35,185.62,246032
2020/03/27,09:46:00,185.62,185.79,185.54,185.70,149523
2020/03/27,09:47:00,185.70,185.79,185.44,185.63,182536
2020/03/27,09:48:00,185.61,185.66,185.15,185.17,280049
2020/03/27,09:49:00,185.17,185.64,185.06,185.54,240879
2020/03/27,09:50:00,185.54,185.75,185.38,185.64,106224
2020/03/27,09:51:00,185.65,186.13,185.60,186.09,248687
2020/03/27,09:52:00,186.09,186.16,185.87,186.09,265311
2020/03/27,09:53:00,186.10,186.35,185.95,186.31,171339
2020/03/27,09:54:00,186.30,186.30,185.69,185.76,183073
2020/03/27,09:55:00,185.76,186.07,185.58,185.67,154082
2020/03/27,09:56:00,185.67,186.21,185.64,186.02,142340
2020/03/27,09:57:00,186.02,186.16,185.88,186.12,258313
2020/03/27,09:58:00,186.12,186.39,185.92,186.14,154537
2020/03/27,09:59:00,186.14,186.68,186.06,186.62,187576
2020/03/27,10:00:00,186.62,186.69,186.37,186.41,120571
2020/03/27,10:01:00,186.41,186.48,186.12,186.12,136294
2020/03/27,10:02:00,186.12,186.39,185.80,186.09,142628
2020/03/27,10:03:00,186.09,186.52,186.04,186.39,129190
2020/03/27,10:04:00,186.40,186.54,186.27,186.29,180318
2020/03/27,10:05:00,186.28,186.44,186.14,186.36,95115
2020/03/27,10:06:00,186.36,186.78,186.35,186.58,181427
2020/03/27,10:07:00,186.55,186.71,186.45,186.47,177742
2020/03/27,10:08:00,186.48,186.73,186.44,186.60,138393
2020/03/27,10:09:00,186.60,186.86,186.30,186.83,152087
2020/03/27,10:10:00,186.84,186.93,186.71,186.83,148258
2020/03/27,10:11:00,186.83,187.10,186.77,186.90,198915
2020/03/27,10:12:00,186.90,186.99,186.70,186.72,110570
2020/03/27,10:13:00,186.72,186.78,186.41,186.42,132487
2020/03/27,10:14:00,186.42,186.56,186.38,186.43,79666
2020/03/27,10:15:00,186.44,186.79,186.44,186.57,132190
2020/03/27,10:16:00,186.56,186.78,186.45,186.46,114123
2020/03/27,10:17:00,186.46,186.47,186.01,186.08,177993
2020/03/27,10:18:00,186.10,186.17,185.90,185.99,120796
2020/03/27,10:19:00,186.00,186.02,185.69,185.80,92341
2020/03/27,10:20:00,185.81,185.94,185.61,185.92,160784
2020/03/27,10:21:00,185.90,185.91,185.50,185.60,142605
2020/03/27,10:22:00,185.60,185.91,185.53,185.84,87224
2020/03/27,10:23:00,185.87,186.21,185.85,186.16,123476
2020/03/27,10:24:00,186.17,186.27,185.80,185.85,147336
2020/03/27,10:25:00,185.86,185.98,185.71,185.81,151297
2020/03/27,10:26:00,185.81,186.19,185.81,186.12,156877
2020/03/27,10:27:00,186.15,186.25,186.01,186.20,377443
2020/03/27,10:28:00,186.22,186.30,186.00,186.15,301126
2020/03/27,10:29:00,186.15,186.17,185.63,185.72,196629
2020/03/27,10:30:00,185.75,185.92,185.48,185.85,171021
2020/03/27,10:31:00,185.85,186.06,185.46,185.54,309740
2020/03/27,10:32:00,185.54,185.82,185.54,185.78,82767
2020/03/27,10:33:00,185.77,185.88,185.54,185.72,88112
2020/03/27,10:34:00,185.72,185.83,185.55,185.69,70494
2020/03/27,10:35:00,185.69,185.70,185.40,185.65,94744
2020/03/27,10:36:00,185.66,185.66,185.46,185.52,69018
2020/03/27,10:37:00,185.52,185.83,185.51,185.56,123280
2020/03/27,10:38:00,185.56,185.70,185.29,185.35,257342
2020/03/27,10:39:00,185.38,185.64,185.33,185.53,64843
2020/03/27,10:40:00,185.53,186.00,185.53,185.72,163683
2020/03/27,10:41:00,185.75,185.87,185.62,185.64,63946
2020/03/27,10:42:00,185.65,185.82,185.59,185.79,69257
2020/03/27,10:43:00,185.79,186.22,185.79,186.12,331391
2020/03/27,10:44:00,186.12,186.24,185.85,185.97,88902
2020/03/27,10:45:00,185.93,186.09,185.69,185.80,84464
2020/03/27,10:46:00,185.78,185.78,185.47,185.51,84177
2020/03/27,10:47:00,185.51,185.64,185.40,185.41,50353
2020/03/27,10:48:00,185.43,185.49,185.31,185.45,57230
2020/03/27,10:49:00,185.46,185.82,185.44,185.78,268064
2020/03/27,10:50:00,185.77,185.90,185.68,185.69,99118
2020/03/27,10:51:00,185.69,185.70,185.33,185.45,86909
2020/03/27,10:52:00,185.45,185.81,185.36,185.80,74524
2020/03/27,10:53:00,185.80,185.95,185.69,185.95,77812
2020/03/27,10:54:00,185.94,186.05,185.84,185.87,114680
2020/03/27,10:55:00,185.86,186.16,185.79,186.09,106606
2020/03/27,10:56:00,186.10,186.18,185.93,185.96,94144
2020/03/27,10:57:00,185.97,186.10,185.69,185.78,62009
2020/03/27,10:58:00,185.78,185.92,185.65,185.65,68632
2020/03/27,10:59:00,185.65,186.00,185.65,185.93,65752
2020/03/27,11:00:00,185.95,186.18,185.90,185.90,92871
2020/03/27,11:01:00,185.89,186.39,185.89,186.32,111380
2020/03/27,11:02:00,186.33,186.40,185.94,185.97,97332
2020/03/27,11:03:00,185.97,186.26,185.97,186.15,176544
2020/03/27,11:04:00,186.15,186.29,186.08,186.26,69741
2020/03/27,11:05:00,186.24,186.28,186.13,186.26,45754
2020/03/27,11:06:00,186.23,186.30,186.08,186.20,94046
2020/03/27,11:07:00,186.21,186.54,186.21,186.46,324323
2020/03/27,11:08:00,186.45,186.88,186.41,186.88,74549
2020/03/27,11:09:00,186.88,186.89,186.68,186.88,88364
2020/03/27,11:10:00,186.88,187.30,186.86,187.20,187571
2020/03/27,11:11:00,187.19,187.20,186.94,187.04,132176
2020/03/27,11:12:00,187.04,187.06,186.84,186.91,102152
2020/03/27,11:13:00,186.91,187.17,186.91,186.99,371964
2020/03/27,11:14:00,187.01,187.06,186.89,186.96,74746
2020/03/27,11:15:00,186.98,186.99,186.85,186.99,95323
2020/03/27,11:16:00,186.99,187.45,186.99,187.45,150975
2020/03/27,11:17:00,187.45,187.82,187.35,187.81,206290
2020/03/27,11:18:00,187.81,187.99,187.73,187.87,256605
2020/03/27,11:19:00,187.87,187.89,187.58,187.67,146168
2020/03/27,11:20:00,187.68,187.80,187.58,187.65,121775
2020/03/27,11:21:00,187.63,187.73,187.44,187.49,86629
2020/03/27,11:22:00,187.48,187.50,187.03,187.12,118216
2020/03/27,11:23:00,187.13,187.26,187.05,187.13,72018
2020/03/27,11:24:00,187.15,187.31,186.71,186.78,90605
2020/03/27,11:25:00,186.78,187.04,186.72,186.96,89437
2020/03/27,11:26:00,186.96,187.01,186.84,186.99,60048
2020/03/27,11:27:00,186.99,187.32,186.99,187.22,143127
2020/03/27,11:28:00,187.25,187.28,186.82,186.98,83752
2020/03/27,11:29:00,186.98,186.98,186.48,186.68,79143
2020/03/27,11:30:00,186.67,186.88,186.56,186.79,98962
2020/03/27,11:31:00,186.79,186.88,186.68,186.72,70722
2020/03/27,11:32:00,186.77,186.77,186.46,186.62,96320
2020/03/27,11:33:00,186.60,186.60,186.34,186.35,107519
2020/03/27,11:34:00,186.35,186.72,186.35,186.67,89237
2020/03/27,11:35:00,186.67,186.98,186.57,186.85,81223
2020/03/27,11:36:00,186.85,187.22,186.77,187.19,113976
2020/03/27,11:37:00,187.20,187.20,186.94,186.95,96613
2020/03/27,11:38:00,186.96,187.05,186.76,186.97,63791
2020/03/27,11:39:00,186.97,187.02,186.66,186.75,96800
2020/03/27,11:40:00,186.75,186.92,186.65,186.75,76442
2020/03/27,11:41:00,186.73,186.92,186.58,186.65,75978
2020/03/27,11:42:00,186.65,186.72,186.43,186.48,61972
2020/03/27,11:43:00,186.48,186.61,186.16,186.32,92252
2020/03/27,11:44:00,186.33,186.44,186.13,186.26,113103
2020/03/27,11:45:00,186.26,186.34,186.14,186.34,68942
2020/03/27,11:46:00,186.34,186.41,186.12,186.12,72834
2020/03/27,11:47:00,186.12,186.30,185.85,185.85,169658
2020/03/27,11:48:00,185.85,186.01,185.77,186.01,75716
2020/03/27,11:49:00,186.03,186.18,185.95,186.10,98177
2020/03/27,11:50:00,186.10,186.11,185.90,186.00,59980
2020/03/27,11:51:00,186.00,186.30,186.00,186.22,103432
2020/03/27,11:52:00,186.24,186.26,186.05,186.22,101734
2020/03/27,11:53:00,186.24,186.32,186.10,186.20,53753
2020/03/27,11:54:00,186.15,186.24,185.97,186.21,110989
2020/03/27,11:55:00,186.21,186.42,186.14,186.40,95050
2020/03/27,11:56:00,186.38,186.40,186.15,186.25,245936
2020/03/27,11:57:00,186.25,186.42,186.01,186.07,387104
2020/03/27,11:58:00,186.09,186.14,185.90,186.02,120583
2020/03/27,11:59:00,186.02,186.12,185.85,185.95,91160
2020/03/27,12:00:00,185.95,185.98,185.63,185.68,182554
2020/03/27,12:01:00,185.68,185.81,185.49,185.57,505825
2020/03/27,12:02:00,185.59,185.81,185.47,185.72,84777
2020/03/27,12:03:00,185.71,185.75,185.44,185.46,78508
2020/03/27,12:04:00,185.46,185.71,185.26,185.51,141536
2020/03/27,12:05:00,185.49,185.64,185.44,185.52,82059
2020/03/27,12:06:00,185.52,185.76,185.35,185.74,113931
2020/03/27,12:07:00,185.74,185.82,185.35,185.36,142915
2020/03/27,12:08:00,185.36,185.50,185.18,185.22,166164
2020/03/27,12:09:00,185.22,185.51,185.22,185.51,78931
2020/03/27,12:10:00,185.49,185.60,185.41,185.47,50283
2020/03/27,12:11:00,185.47,185.69,185.44,185.53,92797
2020/03/27,12:12:00,185.53,185.88,185.49,185.83,133062
2020/03/27,12:13:00,185.84,185.84,185.57,185.65,67378
2020/03/27,12:14:00,185.68,185.70,185.45,185.54,78588
2020/03/27,12:15:00,185.52,185.69,185.45,185.69,63138
2020/03/27,12:16:00,185.70,185.85,185.57,185.72,57378
2020/03/27,12:17:00,185.72,185.78,185.47,185.53,101432
2020/03/27,12:18:00,185.54,185.85,185.54,185.85,72430
2020/03/27,12:19:00,185.87,186.11,185.74,186.08,86662
2020/03/27,12:20:00,186.08,186.30,185.99,186.27,142560
2020/03/27,12:21:00,186.26,186.26,186.08,186.10,62672
2020/03/27,12:22:00,186.09,186.20,185.93,185.98,75766
2020/03/27,12:23:00,185.98,186.07,185.86,185.88,72907
2020/03/27,12:24:00,185.86,185.99,185.73,185.99,44597
2020/03/27,12:25:00,186.00,186.11,185.82,185.95,67874
2020/03/27,12:26:00,185.94,186.18,185.87,186.17,78837
2020/03/27,12:27:00,186.16,186.26,186.04,186.07,72639
2020/03/27,12:28:00,186.07,186.12,185.90,186.11,56089
2020/03/27,12:29:00,186.11,186.14,185.88,185.94,56334
2020/03/27,12:30:00,185.94,186.09,185.86,185.91,337899
2020/03/27,12:31:00,185.91,185.96,185.67,185.96,66148
2020/03/27,12:32:00,185.97,186.39,185.97,186.35,102780
2020/03/27,12:33:00,186.35,186.54,186.33,186.44,103157
2020/03/27,12:34:00,186.44,186.49,186.24,186.24,99025
2020/03/27,12:35:00,186.21,186.62,186.17,186.41,152407
2020/03/27,12:36:00,186.43,186.61,186.36,186.49,218228
2020/03/27,12:37:00,186.49,186.81,186.47,186.79,102862
2020/03/27,12:38:00,186.78,186.85,186.62,186.80,96098
2020/03/27,12:39:00,186.81,186.89,186.67,186.75,119129
2020/03/27,12:40:00,186.75,186.76,186.56,186.65,57124
2020/03/27,12:41:00,186.68,186.68,186.47,186.51,60209
2020/03/27,12:42:00,186.51,186.79,186.51,186.76,56744
2020/03/27,12:43:00,186.77,186.82,186.63,186.63,45770
2020/03/27,12:44:00,186.63,186.90,186.61,186.83,49249
2020/03/27,12:45:00,186.87,186.96,186.75,186.88,43070
2020/03/27,12:46:00,186.88,186.91,186.57,186.70,128888
2020/03/27,12:47:00,186.70,186.78,186.65,186.66,35927
2020/03/27,12:48:00,186.67,186.69,186.54,186.55,38386
2020/03/27,12:49:00,186.55,186.64,186.23,186.38,82047
2020/03/27,12:50:00,186.39,186.48,186.23,186.23,61279
2020/03/27,12:51:00,186.23,186.39,186.19,186.34,60353
2020/03/27,12:52:00,186.36,186.52,186.28,186.38,63905
2020/03/27,12:53:00,186.40,186.74,186.40,186.74,82271
2020/03/27,12:54:00,186.74,186.85,186.74,186.81,54944
2020/03/27,12:55:00,186.84,186.93,186.75,186.80,59617
2020/03/27,12:56:00,186.80,186.88,186.57,186.59,96058
2020/03/27,12:57:00,186.59,186.77,186.59,186.69,42896
2020/03/27,12:58:00,186.69,186.74,186.53,186.57,53333
2020/03/27,12:59:00,186.56,186.78,186.50,186.77,81194
2020/03/27,13:00:00,186.76,186.92,186.68,186.89,68634
2020/03/27,13:01:00,186.89,187.00,186.78,186.98,102280
2020/03/27,13:02:00,186.99,187.24,186.97,187.22,99484
2020/03/27,13:03:00,187.23,187.37,187.16,187.36,110771
2020/03/27,13:04:00,187.36,187.39,187.18,187.33,61024
2020/03/27,13:05:00,187.33,187.36,187.07,187.08,65420
2020/03/27,13:06:00,187.07,187.18,186.85,186.87,76348
2020/03/27,13:07:00,186.85,186.96,186.73,186.92,73833
2020/03/27,13:08:00,186.91,186.99,186.75,186.75,51773
2020/03/27,13:09:00,186.75,186.84,186.58,186.68,62814
2020/03/27,13:10:00,186.68,186.72,186.57,186.59,42701
2020/03/27,13:11:00,186.59,186.78,186.59,186.72,65062
2020/03/27,13:12:00,186.72,186.74,186.43,186.45,76284
2020/03/27,13:13:00,186.45,186.58,186.44,186.55,64531
2020/03/27,13:14:00,186.59,186.61,186.43,186.44,244952
2020/03/27,13:15:00,186.44,186.56,186.31,186.40,59122
2020/03/27,13:16:00,186.43,186.46,186.29,186.32,42104
2020/03/27,13:17:00,186.30,186.38,186.19,186.22,45001
2020/03/27,13:18:00,186.25,186.69,186.25,186.67,60433
2020/03/27,13:19:00,186.67,186.73,186.57,186.68,61438
2020/03/27,13:20:00,186.67,186.71,186.46,186.60,39911
2020/03/27,13:21:00,186.60,186.84,186.60,186.75,53206
2020/03/27,13:22:00,186.76,186.82,186.61,186.70,46798
2020/03/27,13:23:00,186.71,186.82,186.69,186.72,38247
2020/03/27,13:24:00,186.75,186.84,186.71,186.78,38681
2020/03/27,13:25:00,186.80,186.89,186.70,186.84,43174
2020/03/27,13:26:00,186.87,187.05,186.80,186.82,89825
2020/03/27,13:27:00,186.83,186.88,186.51,186.65,77774
2020/03/27,13:28:00,186.64,187.33,186.58,187.01,148515
2020/03/27,13:29:00,187.01,187.15,186.46,186.47,271290
2020/03/27,13:30:00,186.47,186.61,186.28,186.45,190893
2020/03/27,13:31:00,186.45,186.58,186.33,186.51,107495
2020/03/27,13:32:00,186.51,186.90,186.48,186.84,100686
2020/03/27,13:33:00,186.85,187.05,186.75,187.05,92689
2020/03/27,13:34:00,187.05,187.51,186.98,187.49,148733
2020/03/27,13:35:00,187.51,187.66,187.41,187.59,120456
2020/03/27,13:36:00,187.59,187.75,187.35,187.46,92799
2020/03/27,13:37:00,187.46,187.51,187.14,187.14,606372
2020/03/27,13:38:00,187.15,187.46,187.15,187.44,68745
2020/03/27,13:39:00,187.43,187.83,187.43,187.74,97881
2020/03/27,13:40:00,187.76,188.17,187.67,188.14,251732
2020/03/27,13:41:00,188.14,188.36,187.99,188.33,118096
2020/03/27,13:42:00,188.34,188.51,188.20,188.49,184750
2020/03/27,13:43:00,188.49,188.51,188.01,188.21,145024
2020/03/27,13:44:00,188.21,188.24,187.84,187.93,103432
2020/03/27,13:45:00,187.93,188.08,187.84,187.89,77409
2020/03/27,13:46:00,187.91,188.06,187.86,187.93,79398
2020/03/27,13:47:00,187.93,188.21,187.56,187.65,140025
2020/03/27,13:48:00,187.67,187.81,187.46,187.70,124697
2020/03/27,13:49:00,187.70,188.16,187.66,188.07,80945
2020/03/27,13:50:00,188.06,188.44,188.02,188.25,103215
2020/03/27,13:51:00,188.27,188.34,188.10,188.12,155884
2020/03/27,13:52:00,188.15,188.41,188.14,188.20,288254
2020/03/27,13:53:00,188.21,188.38,188.16,188.28,40184
2020/03/27,13:54:00,188.24,188.37,188.09,188.11,47775
2020/03/27,13:55:00,188.11,188.19,187.80,187.95,62571
2020/03/27,13:56:00,187.95,188.26,187.88,188.10,299847
2020/03/27,13:57:00,188.10,188.18,187.61,187.67,233441
2020/03/27,13:58:00,187.68,187.84,187.65,187.83,122074
2020/03/27,13:59:00,187.83,187.86,187.59,187.64,66913
2020/03/27,14:00:00,187.65,187.75,187.55,187.59,71728
2020/03/27,14:01:00,187.60,187.70,187.19,187.39,223568
2020/03/27,14:02:00,187.40,187.69,187.34,187.65,82760
2020/03/27,14:03:00,187.65,187.78,187.58,187.63,93287
2020/03/27,14:04:00,187.63,187.70,187.31,187.37,85274
2020/03/27,14:05:00,187.37,187.52,187.21,187.22,97469
2020/03/27,14:06:00,187.24,187.38,187.06,187.15,59973
2020/03/27,14:07:00,187.18,187.35,187.11,187.26,84180
2020/03/27,14:08:00,187.26,187.43,187.16,187.43,57778
2020/03/27,14:09:00,187.44,187.52,187.37,187.52,130921
2020/03/27,14:10:00,187.51,187.52,187.21,187.21,155990
2020/03/27,14:11:00,187.21,187.52,187.21,187.48,53235
2020/03/27,14:12:00,187.48,187.66,187.45,187.64,64900
2020/03/27,14:13:00,187.64,187.70,187.45,187.47,54903
2020/03/27,14:14:00,187.47,187.65,187.42,187.54,57579
2020/03/27,14:15:00,187.53,187.77,187.35,187.72,75619
2020/03/27,14:16:00,187.72,187.97,187.71,187.87,93978
2020/03/27,14:17:00,187.86,188.07,187.86,187.95,83137
2020/03/27,14:18:00,187.95,188.01,187.74,187.81,67941
2020/03/27,14:19:00,187.81,188.20,187.81,188.09,65226
2020/03/27,14:20:00,188.09,188.27,188.09,188.15,71661
2020/03/27,14:21:00,188.15,188.21,187.90,188.07,58684
2020/03/27,14:22:00,188.07,188.14,187.91,188.07,115354
2020/03/27,14:23:00,188.06,188.21,188.04,188.15,59782
2020/03/27,14:24:00,188.16,188.30,188.12,188.20,74875
2020/03/27,14:25:00,188.20,188.24,187.75,187.85,64515
2020/03/27,14:26:00,187.86,188.07,187.85,187.99,67495
2020/03/27,14:27:00,187.99,188.42,187.95,188.42,103630
2020/03/27,14:28:00,188.42,188.42,188.01,188.05,72063
2020/03/27,14:29:00,188.05,188.07,187.71,187.85,93205
2020/03/27,14:30:00,187.85,188.19,187.83,188.10,75600
2020/03/27,14:31:00,188.11,188.23,187.99,188.11,76398
2020/03/27,14:32:00,188.11,188.21,187.98,188.08,148751
2020/03/27,14:33:00,188.07,188.36,188.07,188.36,65752
2020/03/27,14:34:00,188.38,188.69,188.35,188.69,153412
2020/03/27,14:35:00,188.69,188.71,188.55,188.60,69406
2020/03/27,14:36:00,188.60,188.63,188.49,188.50,61353
2020/03/27,14:37:00,188.50,188.75,188.46,188.53,98998
2020/03/27,14:38:00,188.53,188.61,188.27,188.42,96246
2020/03/27,14:39:00,188.41,188.71,188.41,188.47,91396
2020/03/27,14:40:00,188.47,188.61,188.32,188.38,47856
2020/03/27,14:41:00,188.38,188.49,188.32,188.36,55480
2020/03/27,14:42:00,188.37,188.40,188.09,188.24,92959
2020/03/27,14:43:00,188.24,188.55,188.24,188.26,90631
2020/03/27,14:44:00,188.27,188.32,188.14,188.24,85831
2020/03/27,14:45:00,188.23,188.32,187.93,188.04,90630
2020/03/27,14:46:00,188.03,188.03,187.72,187.96,75605
2020/03/27,14:47:00,187.92,188.04,187.83,187.98,98419
2020/03/27,14:48:00,187.98,188.17,187.97,188.07,74904
2020/03/27,14:49:00,188.08,188.13,187.76,187.86,80805
2020/03/27,14:50:00,187.86,187.94,187.81,187.91,180237
2020/03/27,14:51:00,187.91,187.91,187.55,187.61,106743
2020/03/27,14:52:00,187.61,187.99,187.61,187.89,66026
2020/03/27,14:53:00,187.89,188.32,187.89,188.23,148255
2020/03/27,14:54:00,188.22,188.35,188.16,188.24,84913
2020/03/27,14:55:00,188.25,188.36,188.17,188.27,46904
2020/03/27,14:56:00,188.27,188.45,188.16,188.35,58183
2020/03/27,14:57:00,188.35,188.45,188.20,188.42,64530
2020/03/27,14:58:00,188.43,188.52,188.35,188.52,67348
2020/03/27,14:59:00,188.52,188.82,188.52,188.70,146032
2020/03/27,15:00:00,188.70,188.92,188.63,188.83,141009
2020/03/27,15:01:00,188.85,188.91,188.48,188.75,131483
2020/03/27,15:02:00,188.75,188.84,188.68,188.79,49142
2020/03/27,15:03:00,188.79,189.04,188.65,189.01,109298
2020/03/27,15:04:00,189.01,189.19,188.97,189.02,191188
2020/03/27,15:05:00,189.02,189.16,188.97,189.13,75014
2020/03/27,15:06:00,189.13,189.22,188.78,188.88,82750
2020/03/27,15:07:00,188.88,189.09,188.88,188.99,68781
2020/03/27,15:08:00,188.99,189.26,188.88,189.14,97861
2020/03/27,15:09:00,189.13,189.31,188.95,189.28,118695
2020/03/27,15:10:00,189.28,189.43,189.12,189.27,148814
2020/03/27,15:11:00,189.27,189.41,189.18,189.32,51224
2020/03/27,15:12:00,189.32,189.41,189.30,189.38,68166
2020/03/27,15:13:00,189.38,189.76,189.31,189.56,259705
2020/03/27,15:14:00,189.55,189.56,189.05,189.08,167720
2020/03/27,15:15:00,189.08,189.11,188.87,188.95,102997
2020/03/27,15:16:00,188.95,189.15,188.87,188.89,103599
2020/03/27,15:17:00,188.89,189.35,188.89,189.29,106711
2020/03/27,15:18:00,189.29,189.54,189.22,189.43,169362
2020/03/27,15:19:00,189.44,189.60,189.33,189.60,110850
2020/03/27,15:20:00,189.60,189.67,189.47,189.48,228192
2020/03/27,15:21:00,189.48,189.55,189.30,189.46,119795
2020/03/27,15:22:00,189.47,189.59,189.34,189.42,116391
2020/03/27,15:23:00,189.42,189.44,189.04,189.22,177248
2020/03/27,15:24:00,189.21,189.46,189.20,189.40,89458
2020/03/27,15:25:00,189.42,189.86,189.42,189.85,192346
2020/03/27,15:26:00,189.85,189.94,189.75,189.93,147900
2020/03/27,15:27:00,189.93,190.22,189.92,190.17,182221
2020/03/27,15:28:00,190.18,190.50,190.04,190.50,373552
2020/03/27,15:29:00,190.50,190.51,190.03,190.06,221210
2020/03/27,15:30:00,190.07,190.19,189.79,189.84,111782
2020/03/27,15:31:00,189.84,189.99,189.50,189.68,206183
2020/03/27,15:32:00,189.68,189.79,189.42,189.48,119468
2020/03/27,15:33:00,189.46,189.60,188.99,189.17,233299
2020/03/27,15:34:00,189.17,189.22,188.69,188.82,216276
2020/03/27,15:35:00,188.82,189.13,188.70,189.12,138507
2020/03/27,15:36:00,189.11,189.11,188.73,188.74,112048
2020/03/27,15:37:00,188.73,188.89,188.53,188.71,148015
2020/03/27,15:38:00,188.70,188.70,188.13,188.27,186382
2020/03/27,15:39:00,188.26,188.59,188.23,188.39,104042
2020/03/27,15:40:00,188.40,188.41,188.08,188.11,164995
2020/03/27,15:41:00,188.11,188.19,187.47,187.76,206806
2020/03/27,15:42:00,187.59,187.59,187.03,187.06,257373
2020/03/27,15:43:00,186.94,187.27,186.83,187.27,366703
2020/03/27,15:44:00,187.21,187.25,186.88,186.96,296871
2020/03/27,15:45:00,187.13,187.52,187.13,187.28,238589
2020/03/27,15:46:00,187.32,187.92,187.32,187.80,220096
2020/03/27,15:47:00,187.61,187.66,187.12,187.28,318795
2020/03/27,15:48:00,187.38,187.56,187.16,187.16,135619
2020/03/27,15:49:00,187.11,187.12,186.60,186.62,207037
2020/03/27,15:50:00,186.71,187.07,186.67,186.85,240154
2020/03/27,15:51:00,186.65,186.68,185.14,185.30,1045337
2020/03/30,09:31:00,187.10,187.53,186.84,187.45,435964
2020/03/30,09:32:00,187.45,187.94,187.45,187.89,319379
2020/03/30,09:33:00,187.90,188.29,187.90,188.02,251204
2020/03/30,09:34:00,188.02,188.18,187.74,187.83,260513
2020/03/30,09:35:00,187.83,188.25,187.76,188.25,223145
2020/03/30,09:36:00,188.25,188.34,187.47,187.83,269786
2020/03/30,09:37:00,187.83,188.21,187.49,187.64,230467
2020/03/30,09:38:00,187.64,187.71,187.12,187.15,220121
2020/03/30,09:39:00,187.15,187.53,187.15,187.42,142799
2020/03/30,09:40:00,187.42,187.47,187.04,187.16,176828
2020/03/30,09:41:00,187.16,187.51,186.99,187.07,177891
2020/03/30,09:42:00,187.06,187.10,186.86,187.00,131461
2020/03/30,09:43:00,187.00,187.00,186.58,186.60,117815
2020/03/30,09:44:00,186.60,186.83,186.34,186.77,198771
2020/03/30,09:45:00,186.77,187.04,186.67,187.04,144434
2020/03/30,09:46:00,187.04,187.08,186.53,186.68,136435
2020/03/30,09:47:00,186.67,186.98,186.56,186.97,157233
2020/03/30,09:48:00,186.96,187.35,186.94,187.21,163898
2020/03/30,09:49:00,187.21,187.28,187.06,187.11,109255
2020/03/30,09:50:00,187.11,187.44,187.10,187.33,120734
2020/03/30,09:51:00,187.33,187.73,187.29,187.71,143450
2020/03/30,09:52:00,187.71,187.95,187.68,187.81,143750
2020/03/30,09:53:00,187.81,188.15,187.81,188.06,183395
2020/03/30,09:54:00,188.05,188.08,187.63,187.72,161677
2020/03/30,09:55:00,187.73,187.79,187.39,187.56,188468
2020/03/30,09:56:00,187.55,187.58,187.24,187.52,152628
2020/03/30,09:57:00,187.52,187.82,187.41,187.44,126081
2020/03/30,09:58:00,187.43,187.65,187.22,187.50,119674
2020/03/30,09:59:00,187.50,187.65,187.38,187.53,118268
2020/03/30,10:00:00,187.54,187.82,187.53,187.73,103950
2020/03/30,10:01:00,187.72,188.15,187.72,187.85,186853
2020/03/30,10:02:00,187.85,187.96,187.54,187.64,125250
2020/03/30,10:03:00,187.64,187.90,187.43,187.90,102982
2020/03/30,10:04:00,187.90,188.46,187.90,188.45,169447
2020/03/30,10:05:00,188.44,188.67,188.26,188.65,244938
2020/03/30,10:06:00,188.66,188.70,188.44,188.66,151802
2020/03/30,10:07:00,188.66,188.83,188.53,188.82,245628
2020/03/30,10:08:00,188.82,188.88,188.49,188.55,293433
2020/03/30,10:09:00,188.54,188.57,188.38,188.46,128527
2020/03/30,10:10:00,188.46,188.83,188.46,188.77,133943
2020/03/30,10:11:00,188.77,188.78,188.35,188.42,90235
2020/03/30,10:12:00,188.42,188.60,188.24,188.42,189940
2020/03/30,10:13:00,188.42,188.69,188.40,188.40,113522
2020/03/30,10:14:00,188.41,188.63,188.27,188.53,88095
2020/03/30,10:15:00,188.53,188.98,188.53,188.95,107725
2020/03/30,10:16:00,188.95,189.19,188.87,189.11,340978
2020/03/30,10:17:00,189.07,189.29,189.02,189.28,153337
2020/03/30,10:18:00,189.29,189.33,189.12,189.21,223262
2020/03/30,10:19:00,189.20,189.45,189.20,189.24,209388
2020/03/30,10:20:00,189.24,189.44,189.06,189.41,218883
2020/03/30,10:21:00,189.38,189.43,189.16,189.38,144709
2020/03/30,10:22:00,189.37,189.60,189.25,189.58,246639
2020/03/30,10:23:00,189.58,189.58,189.30,189.38,119700
2020/03/30,10:24:00,189.38,189.51,189.22,189.44,185525
2020/03/30,10:25:00,189.44,189.57,189.34,189.46,92696
2020/03/30,10:26:00,189.47,189.57,189.20,189.47,124072
2020/03/30,10:27:00,189.49,189.60,189.24,189.45,124875
2020/03/30,10:28:00,189.46,189.63,189.36,189.52,322865
2020/03/30,10:29:00,189.52,189.53,189.15,189.30,101885
2020/03/30,10:30:00,189.30,189.40,189.11,189.14,108153
2020/03/30,10:31:00,189.13,189.39,189.10,189.14,85385
2020/03/30,10:32:00,189.14,189.27,189.06,189.18,94416
2020/03/30,10:33:00,189.19,189.33,189.10,189.10,87577
2020/03/30,10:34:00,189.09,189.29,189.01,189.17,76169
2020/03/30,10:35:00,189.17,189.61,189.17,189.54,111545
2020/03/30,10:36:00,189.55,189.93,189.55,189.85,183322
2020/03/30,10:37:00,189.86,189.89,189.68,189.71,96900
2020/03/30,10:38:00,189.72,189.97,189.72,189.94,124476
2020/03/30,10:39:00,189.94,189.98,189.80,189.94,146748
2020/03/30,10:40:00,189.94,189.98,189.80,189.91,160499
2020/03/30,10:41:00,189.91,190.15,189.83,190.09,429995
2020/03/30,10:42:00,190.08,190.34,190.06,190.33,136259
2020/03/30,10:43:00,190.35,190.36,190.22,190.23,166364
2020/03/30,10:44:00,190.21,190.25,189.96,189.96,427651
2020/03/30,10:45:00,189.96,190.07,189.89,189.94,92479
2020/03/30,10:46:00,189.94,190.17,189.88,190.16,126498
2020/03/30,10:47:00,190.16,190.25,190.10,190.16,76503
2020/03/30,10:48:00,190.18,190.26,190.10,190.22,43534
2020/03/30,10:49:00,190.22,190.23,190.05,190.14,63017
2020/03/30,10:50:00,190.12,190.29,190.08,190.20,68414
2020/03/30,10:51:00,190.21,190.28,189.97,189.97,86493
2020/03/30,10:52:00,189.99,189.99,189.53,189.63,174249
2020/03/30,10:53:00,189.63,189.90,189.58,189.87,90181
2020/03/30,10:54:00,189.87,189.99,189.78,189.86,82877
2020/03/30,10:55:00,189.84,190.04,189.78,189.98,103198
2020/03/30,10:56:00,189.98,190.08,189.80,189.88,75159
2020/03/30,10:57:00,189.86,189.95,189.53,189.60,61833
2020/03/30,10:58:00,189.60,189.70,189.43,189.46,111897
2020/03/30,10:59:00,189.46,189.47,189.28,189.37,129511
2020/03/30,11:00:00,189.33,189.58,189.33,189.58,83283
2020/03/30,11:01:00,189.55,189.59,189.38,189.58,106504
2020/03/30,11:02:00,189.59,189.82,189.57,189.74,60615
2020/03/30,11:03:00,189.74,189.99,189.74,189.89,72094
2020/03/30,11:04:00,189.90,189.99,189.70,189.79,278913
2020/03/30,11:05:00,189.79,190.07,189.77,190.06,55730
2020/03/30,11:06:00,190.06,190.06,189.86,189.99,79352
2020/03/30,11:07:00,189.99,190.36,189.99,190.36,77563
2020/03/30,11:08:00,190.36,190.42,190.26,190.29,111078
2020/03/30,11:09:00,190.28,190.57,190.26,190.53,87755
2020/03/30,11:10:00,190.53,190.53,190.28,190.29,99772
2020/03/30,11:11:00,190.29,190.45,190.22,190.29,59468
2020/03/30,11:12:00,190.30,190.49,190.30,190.41,62294
2020/03/30,11:13:00,190.42,190.59,190.37,190.53,67529
2020/03/30,11:14:00,190.56,190.58,190.45,190.52,83579
2020/03/30,11:15:00,190.52,190.65,190.38,190.46,80058
2020/03/30,11:16:00,190.46,190.53,190.24,190.41,139700
2020/03/30,11:17:00,190.40,190.43,190.25,190.41,87157
2020/03/30,11:18:00,190.42,190.42,190.18,190.39,70401
2020/03/30,11:19:00,190.39,190.48,190.34,190.39,164709
2020/03/30,11:20:00,190.39,190.55,190.33,190.54,326354
2020/03/30,11:21:00,190.55,190.81,190.50,190.75,123478
2020/03/30,11:22:00,190.74,190.86,190.70,190.77,74233
2020/03/30,11:23:00,190.77,190.85,190.64,190.65,93553
2020/03/30,11:24:00,190.65,190.67,190.43,190.48,56933
2020/03/30,11:25:00,190.48,190.76,190.48,190.63,72218
2020/03/30,11:26:00,190.62,190.62,190.39,190.53,75295
2020/03/30,11:27:00,190.56,190.56,190.30,190.40,79478
2020/03/30,11:28:00,190.40,190.74,190.37,190.64,63577
2020/03/30,11:29:00,190.64,190.87,190.61,190.86,82162
2020/03/30,11:30:00,190.86,190.99,190.81,190.98,83297
2020/03/30,11:31:00,191.00,191.08,190.88,191.04,149935
2020/03/30,11:32:00,191.06,191.16,190.93,191.03,147435
2020/03/30,11:33:00,191.03,191.12,190.84,190.84,126373
2020/03/30,11:34:00,190.86,191.06,190.85,191.01,109487
2020/03/30,11:35:00,191.01,191.12,190.93,191.12,72159
2020/03/30,11:36:00,191.13,191.14,190.85,190.99,92182
2020/03/30,11:37:00,190.99,191.00,190.58,190.61,110847
2020/03/30,11:38:00,190.59,190.74,190.55,190.67,100169
2020/03/30,11:39:00,190.67,190.67,190.48,190.48,77722
2020/03/30,11:40:00,190.48,190.61,190.39,190.47,100978
2020/03/30,11:41:00,190.48,190.71,190.47,190.71,73924
2020/03/30,11:42:00,190.70,190.84,190.67,190.71,86269
2020/03/30,11:43:00,190.71,190.78,190.57,190.70,62056
2020/03/30,11:44:00,190.70,190.83,190.65,190.72,64457
2020/03/30,11:45:00,190.72,190.85,190.59,190.84,60594
2020/03/30,11:46:00,190.84,190.84,190.41,190.60,83963
2020/03/30,11:47:00,190.60,190.68,190.49,190.62,67045
2020/03/30,11:48:00,190.62,190.78,190.48,190.50,51924
2020/03/30,11:49:00,190.52,190.74,190.42,190.68,89556
2020/03/30,11:50:00,190.67,190.89,190.63,190.63,97887
2020/03/30,11:51:00,190.63,190.82,190.60,190.74,52555
2020/03/30,11:52:00,190.74,190.74,190.44,190.55,53914
2020/03/30,11:53:00,190.52,190.64,190.47,190.58,38919
2020/03/30,11:54:00,190.58,190.73,190.54,190.69,55095
2020/03/30,11:55:00,190.69,190.73,190.48,190.69,43574
2020/03/30,11:56:00,190.69,190.78,190.53,190.77,48651
2020/03/30,11:57:00,190.77,190.87,190.68,190.70,120909
2020/03/30,11:58:00,190.70,190.81,190.64,190.73,45204
2020/03/30,11:59:00,190.73,190.76,190.60,190.68,41841
2020/03/30,12:00:00,190.67,190.76,190.56,190.59,49372
2020/03/30,12:01:00,190.59,190.60,190.17,190.21,127536
2020/03/30,12:02:00,190.21,190.25,190.05,190.18,98097
2020/03/30,12:03:00,190.16,190.28,190.11,190.16,66665
2020/03/30,12:04:00,190.16,190.17,189.97,190.05,82099
2020/03/30,12:05:00,190.07,190.22,190.06,190.15,73561
2020/03/30,12:06:00,190.15,190.38,190.13,190.18,52324
2020/03/30,12:07:00,190.19,190.28,190.00,190.00,44244
2020/03/30,12:08:00,190.02,190.16,189.82,189.82,69177
2020/03/30,12:09:00,189.83,189.89,189.75,189.87,93120
2020/03/30,12:10:00,189.88,190.02,189.87,190.00,53919
2020/03/30,12:11:00,189.99,190.22,189.93,190.22,99249
2020/03/30,12:12:00,190.22,190.45,190.12,190.31,143742
2020/03/30,12:13:00,190.31,190.32,190.18,190.26,72219
2020/03/30,12:14:00,190.27,190.34,190.16,190.31,89253
2020/03/30,12:15:00,190.31,190.36,190.20,190.26,84223
2020/03/30,12:16:00,190.26,190.39,190.21,190.35,119990
2020/03/30,12:17:00,190.33,190.63,190.28,190.62,64185
2020/03/30,12:18:00,190.61,190.63,190.47,190.56,42373
2020/03/30,12:19:00,190.53,190.85,190.53,190.79,76342
2020/03/30,12:20:00,190.79,190.95,190.75,190.84,69202
2020/03/30,12:21:00,190.82,190.86,190.54,190.64,104374
2020/03/30,12:22:00,190.64,190.79,190.59,190.70,75279
2020/03/30,12:23:00,190.66,190.74,190.51,190.60,117814
2020/03/30,12:24:00,190.60,190.63,190.45,190.53,57537
2020/03/30,12:25:00,190.54,190.63,190.51,190.61,38716
2020/03/30,12:26:00,190.61,190.84,190.57,190.73,66986
2020/03/30,12:27:00,190.74,190.85,190.68,190.79,55791
2020/03/30,12:28:00,190.79,190.93,190.78,190.85,51612
2020/03/30,12:29:00,190.82,190.93,190.70,190.90,47379
2020/03/30,12:30:00,190.90,191.08,190.85,191.02,103848
2020/03/30,12:31:00,191.02,191.13,190.94,191.04,87265
2020/03/30,12:32:00,191.04,191.20,190.91,190.98,88288
2020/03/30,12:33:00,190.98,191.05,190.89,190.94,51965
2020/03/30,12:34:00,190.94,191.13,190.88,190.88,63623
2020/03/30,12:35:00,190.88,190.89,190.70,190.74,56649
2020/03/30,12:36:00,190.75,190.84,190.60,190.74,78356
2020/03/30,12:37:00,190.76,190.97,190.71,190.97,46928
2020/03/30,12:38:00,190.96,191.05,190.89,190.96,37347
2020/03/30,12:39:00,190.95,191.04,190.83,190.96,46404
2020/03/30,12:40:00,190.96,191.10,190.96,191.09,55480
2020/03/30,12:41:00,191.09,191.12,190.97,191.01,34360
2020/03/30,12:42:00,191.00,191.18,190.96,191.03,36662
2020/03/30,12:43:00,191.03,191.08,190.92,191.03,45203
2020/03/30,12:44:00,191.04,191.11,191.02,191.05,32188
2020/03/30,12:45:00,191.05,191.08,190.84,190.92,42411
2020/03/30,12:46:00,190.92,191.10,190.88,191.02,149107
2020/03/30,12:47:00,191.02,191.12,190.99,191.12,22520
2020/03/30,12:48:00,191.12,191.13,190.96,191.07,59030
2020/03/30,12:49:00,191.07,191.10,190.84,190.84,32649
2020/03/30,12:50:00,190.84,190.97,190.68,190.95,79743
2020/03/30,12:51:00,190.98,191.19,190.92,191.19,56437
2020/03/30,12:52:00,191.19,191.37,191.19,191.29,114231
2020/03/30,12:53:00,191.29,191.44,191.29,191.42,73516
2020/03/30,12:54:00,191.42,191.55,191.37,191.46,286200
2020/03/30,12:55:00,191.46,191.60,191.38,191.53,95586
2020/03/30,12:56:00,191.54,191.54,191.25,191.44,111850
2020/03/30,12:57:00,191.44,191.53,191.36,191.37,58393
2020/03/30,12:58:00,191.36,191.51,191.36,191.42,57164
2020/03/30,12:59:00,191.42,191.61,191.42,191.59,27915
2020/03/30,13:00:00,191.59,191.59,191.46,191.58,35940
2020/03/30,13:01:00,191.58,191.58,191.37,191.37,90184
2020/03/30,13:02:00,191.37,191.37,191.16,191.23,69800
2020/03/30,13:03:00,191.22,191.23,191.07,191.11,63204
2020/03/30,13:04:00,191.11,191.24,190.97,191.06,86026
2020/03/30,13:05:00,191.06,191.19,190.98,191.11,217409
2020/03/30,13:06:00,191.13,191.16,190.97,191.08,59400
2020/03/30,13:07:00,191.07,191.09,190.85,190.92,93683
2020/03/30,13:08:00,190.93,190.97,190.77,190.79,67029
2020/03/30,13:09:00,190.77,190.84,190.59,190.68,111711
2020/03/30,13:10:00,190.68,190.69,190.58,190.65,55385
2020/03/30,13:11:00,190.64,190.78,190.64,190.72,79523
2020/03/30,13:12:00,190.72,190.99,190.71,190.80,70688
2020/03/30,13:13:00,190.80,190.87,190.71,190.81,55099
2020/03/30,13:14:00,190.80,190.80,190.67,190.70,59411
2020/03/30,13:15:00,190.73,190.75,190.50,190.67,74759
2020/03/30,13:16:00,190.66,191.04,190.65,190.98,80595
2020/03/30,13:17:00,190.96,191.06,190.94,190.98,48637
2020/03/30,13:18:00,190.98,191.15,190.98,191.14,86580
2020/03/30,13:19:00,191.14,191.24,191.12,191.23,71499
2020/03/30,13:20:00,191.23,191.23,191.07,191.12,44678
2020/03/30,13:21:00,191.09,191.10,190.84,191.08,73851
2020/03/30,13:22:00,191.08,191.11,190.93,190.93,41862
2020/03/30,13:23:00,190.93,191.07,190.78,190.81,94509
2020/03/30,13:24:00,190.84,191.14,190.84,191.14,157874
2020/03/30,13:25:00,191.14,191.27,191.02,191.18,152663
2020/03/30,13:26:00,191.18,191.22,191.03,191.19,56048
2020/03/30,13:27:00,191.19,191.38,191.16,191.22,64485
2020/03/30,13:28:00,191.23,191.31,191.17,191.27,105043
2020/03/30,13:29:00,191.27,191.30,191.20,191.30,42695
2020/03/30,13:30:00,191.30,191.34,191.20,191.23,50157
2020/03/30,13:31:00,191.23,191.32,191.05,191.05,57369
2020/03/30,13:32:00,191.05,191.24,190.99,191.20,44003
2020/03/30,13:33:00,191.20,191.25,191.06,191.16,40992
2020/03/30,13:34:00,191.16,191.16,191.01,191.03,63060
2020/03/30,13:35:00,191.03,191.22,191.00,191.17,40783
2020/03/30,13:36:00,191.17,191.25,191.09,191.13,63207
2020/03/30,13:37:00,191.13,191.17,190.96,191.03,42063
2020/03/30,13:38:00,191.03,191.03,190.86,190.92,51273
2020/03/30,13:39:00,190.92,191.02,190.90,191.00,39151
2020/03/30,13:40:00,190.99,191.18,190.94,191.17,159803
2020/03/30,13:41:00,191.18,191.25,190.90,190.92,62315
2020/03/30,13:42:00,190.92,190.92,190.46,190.74,114091
2020/03/30,13:43:00,190.71,190.82,190.63,190.82,67143
2020/03/30,13:44:00,190.82,190.84,190.67,190.70,66288
2020/03/30,13:45:00,190.70,190.80,190.67,190.73,67805
2020/03/30,13:46:00,190.74,190.76,190.58,190.59,76811
2020/03/30,13:47:00,190.59,190.87,190.59,190.73,68896
2020/03/30,13:48:00,190.74,190.91,190.61,190.80,67492
2020/03/30,13:49:00,190.80,190.92,190.69,190.78,86273
2020/03/30,13:50:00,190.78,191.11,190.78,191.07,85496
2020/03/30,13:51:00,191.07,191.09,190.93,191.05,164992
2020/03/30,13:52:00,191.05,191.16,191.01,191.09,141181
2020/03/30,13:53:00,191.09,191.18,190.98,191.13,72926
2020/03/30,13:54:00,191.13,191.25,191.10,191.23,47726
2020/03/30,13:55:00,191.23,191.32,191.20,191.20,102660
2020/03/30,13:56:00,191.21,191.24,190.88,190.93,80814
2020/03/30,13:57:00,190.95,190.95,190.62,190.82,77195
2020/03/30,13:58:00,190.80,190.95,190.73,190.86,69352
2020/03/30,13:59:00,190.86,191.03,190.85,190.91,50416
2020/03/30,14:00:00,190.91,190.96,190.81,190.82,28764
2020/03/30,14:01:00,190.82,190.82,190.62,190.75,54217
2020/03/30,14:02:00,190.75,190.83,190.54,190.69,106168
2020/03/30,14:03:00,190.69,190.80,190.65,190.66,64815
2020/03/30,14:04:00,190.67,190.88,190.66,190.84,104163
2020/03/30,14:05:00,190.84,190.87,190.70,190.71,57921
2020/03/30,14:06:00,190.71,190.84,190.65,190.76,38621
2020/03/30,14:07:00,190.76,190.86,190.62,190.69,130000
2020/03/30,14:08:00,190.69,190.73,190.60,190.66,45839
2020/03/30,14:09:00,190.66,190.76,190.63,190.66,39048
2020/03/30,14:10:00,190.66,190.80,190.62,190.65,50576
2020/03/30,14:11:00,190.65,190.69,190.35,190.41,129180
2020/03/30,14:12:00,190.43,190.43,190.21,190.28,83670
2020/03/30,14:13:00,190.28,190.30,190.13,190.16,39394
2020/03/30,14:14:00,190.16,190.17,190.04,190.13,78061
2020/03/30,14:15:00,190.14,190.37,190.12,190.36,62513
2020/03/30,14:16:00,190.36,190.43,190.10,190.12,50462
2020/03/30,14:17:00,190.12,190.25,190.09,190.18,59591
2020/03/30,14:18:00,190.18,190.27,190.11,190.24,41997
2020/03/30,14:19:00,190.24,190.52,190.15,190.41,91961
2020/03/30,14:20:00,190.40,190.57,190.32,190.48,55781
2020/03/30,14:21:00,190.48,190.50,190.15,190.20,48122
2020/03/30,14:22:00,190.20,190.37,190.13,190.36,63692
2020/03/30,14:23:00,190.36,190.56,190.24,190.49,87424
2020/03/30,14:24:00,190.49,190.87,190.46,190.79,106552
2020/03/30,14:25:00,190.78,190.82,190.69,190.82,52105
2020/03/30,14:26:00,190.83,190.84,190.64,190.67,61668
2020/03/30,14:27:00,190.66,190.79,190.60,190.70,54945
2020/03/30,14:28:00,190.68,190.81,190.55,190.77,52694
2020/03/30,14:29:00,190.77,191.11,190.70,191.00,107391
2020/03/30,14:30:00,191.02,191.19,191.01,191.13,58892
2020/03/30,14:31:00,191.13,191.13,190.92,191.01,70789
2020/03/30,14:32:00,191.01,191.26,190.98,191.18,52961
2020/03/30,14:33:00,191.18,191.28,191.17,191.25,40820
2020/03/30,14:34:00,191.25,191.30,191.12,191.18,36878
2020/03/30,14:35:00,191.18,191.25,191.11,191.18,42032
2020/03/30,14:36:00,191.18,191.38,191.12,191.38,94345
2020/03/30,14:37:00,191.38,191.45,191.27,191.33,66413
2020/03/30,14:38:00,191.31,191.35,191.20,191.28,47747
2020/03/30,14:39:00,191.28,191.31,191.11,191.24,51230
2020/03/30,14:40:00,191.24,191.36,191.21,191.36,60782
2020/03/30,14:41:00,191.36,191.37,191.20,191.32,51217
2020/03/30,14:42:00,191.32,191.53,191.31,191.53,132496
2020/03/30,14:43:00,191.53,191.56,191.41,191.42,110817
2020/03/30,14:44:00,191.44,191.53,191.42,191.47,59257
2020/03/30,14:45:00,191.47,191.70,191.43,191.67,85556
2020/03/30,14:46:00,191.67,191.78,191.61,191.64,105426
2020/03/30,14:47:00,191.64,191.68,191.49,191.56,75889
2020/03/30,14:48:00,191.56,191.56,191.17,191.22,76493
2020/03/30,14:49:00,191.22,191.35,191.20,191.31,77076
2020/03/30,14:50:00,191.34,191.52,191.31,191.47,60770
2020/03/30,14:51:00,191.47,191.55,191.30,191.35,59597
2020/03/30,14:52:00,191.35,191.57,191.33,191.55,59612
2020/03/30,14:53:00,191.55,191.88,191.55,191.74,149727
2020/03/30,14:54:00,191.74,191.84,191.71,191.74,70599
2020/03/30,14:55:00,191.74,191.85,191.56,191.58,78246
2020/03/30,14:56:00,191.56,191.72,191.43,191.43,94785
2020/03/30,14:57:00,191.44,191.51,191.30,191.31,128822
2020/03/30,14:58:00,191.31,191.40,191.17,191.28,118018
2020/03/30,14:59:00,191.27,191.35,191.18,191.33,87441
2020/03/30,15:00:00,191.33,191.50,191.28,191.35,88969
2020/03/30,15:01:00,191.35,191.48,191.12,191.27,97354
2020/03/30,15:02:00,191.27,191.48,191.17,191.37,118107
2020/03/30,15:03:00,191.37,191.60,191.35,191.43,87397
2020/03/30,15:04:00,191.43,191.52,191.33,191.43,68852
2020/03/30,15:05:00,191.43,191.59,191.39,191.51,99334
2020/03/30,15:06:00,191.52,191.59,191.36,191.47,93779
2020/03/30,15:07:00,191.48,191.53,191.34,191.38,69700
2020/03/30,15:08:00,191.39,191.45,191.17,191.18,126661
2020/03/30,15:09:00,191.18,191.36,191.14,191.28,128477
2020/03/30,15:10:00,191.30,191.62,191.30,191.57,122152
2020/03/30,15:11:00,191.57,191.76,191.55,191.76,104720
2020/03/30,15:12:00,191.76,191.89,191.74,191.86,121218
2020/03/30,15:13:00,191.86,192.08,191.77,192.08,236785
2020/03/30,15:14:00,192.08,192.19,191.97,191.97,196041
2020/03/30,15:15:00,191.98,192.07,191.92,191.96,138342
2020/03/30,15:16:00,191.96,191.99,191.49,191.76,131524
2020/03/30,15:17:00,191.76,191.89,191.65,191.76,129464
2020/03/30,15:18:00,191.76,191.79,191.61,191.69,327915
2020/03/30,15:19:00,191.69,191.75,191.55,191.64,90532
2020/03/30,15:20:00,191.65,191.91,191.59,191.88,95459
2020/03/30,15:21:00,191.88,192.08,191.88,192.02,83538
2020/03/30,15:22:00,192.02,192.12,191.99,192.00,77133
2020/03/30,15:23:00,192.00,192.07,191.83,191.96,154216
2020/03/30,15:24:00,191.96,191.96,191.72,191.75,78171
2020/03/30,15:25:00,191.75,191.75,191.32,191.37,84074
2020/03/30,15:26:00,191.39,191.47,191.02,191.12,162388
2020/03/30,15:27:00,191.12,191.43,191.12,191.38,127281
2020/03/30,15:28:00,191.38,191.38,190.40,190.79,344612
2020/03/30,15:29:00,190.86,191.14,190.77,191.08,171017
2020/03/30,15:30:00,191.09,191.15,190.88,191.05,152085
2020/03/30,15:31:00,191.05,191.57,191.02,191.39,140345
2020/03/30,15:32:00,191.40,191.51,191.22,191.36,78974
2020/03/30,15:33:00,191.37,191.42,191.14,191.35,77343
2020/03/30,15:34:00,191.35,191.37,190.96,190.98,98322
2020/03/30,15:35:00,190.97,191.25,190.93,191.16,80766
2020/03/30,15:36:00,191.16,191.36,190.90,191.09,117007
2020/03/30,15:37:00,191.14,191.51,191.02,191.41,111049
2020/03/30,15:38:00,191.42,191.57,191.34,191.45,108554
2020/03/30,15:39:00,191.46,191.93,191.42,191.93,276792
2020/03/30,15:40:00,191.91,192.12,191.79,192.08,201418
2020/03/30,15:41:00,192.08,192.13,191.94,191.97,155240
2020/03/30,15:42:00,191.97,192.06,191.73,191.74,159172
2020/03/30,15:43:00,191.75,191.93,191.69,191.78,140148
2020/03/30,15:44:00,191.78,191.85,191.34,191.43,357807
2020/03/30,15:45:00,191.43,191.82,191.39,191.76,203220
2020/03/30,15:46:00,191.76,191.99,191.72,191.95,149908
2020/03/30,15:47:00,191.95,192.05,191.79,191.89,141257
2020/03/30,15:48:00,191.88,192.08,191.85,192.06,152113
2020/03/30,15:49:00,192.06,192.15,191.81,191.96,279968
2020/03/30,15:50:00,191.95,191.95,191.47,191.56,152303
2020/03/30,15:51:00,191.54,192.01,191.54,191.96,361972
2020/03/30,15:52:00,191.93,192.04,191.64,192.04,431008
2020/03/31,09:31:00,191.53,191.80,191.13,191.23,438958
2020/03/31,09:32:00,191.23,191.39,191.00,191.38,215630
2020/03/31,09:33:00,191.38,191.78,191.20,191.33,301415
2020/03/31,09:34:00,191.33,191.40,190.95,191.16,277398
2020/03/31,09:35:00,191.16,191.81,191.10,191.53,270152
2020/03/31,09:36:00,191.55,191.91,191.42,191.78,202918
2020/03/31,09:37:00,191.77,191.84,191.57,191.63,205118
2020/03/31,09:38:00,191.63,191.69,191.37,191.60,104358
2020/03/31,09:39:00,191.60,191.60,191.23,191.32,106598
2020/03/31,09:40:00,191.32,191.76,191.26,191.52,114353
2020/03/31,09:41:00,191.52,191.78,191.50,191.68,100214
2020/03/31,09:42:00,191.69,192.00,191.65,191.92,138551
2020/03/31,09:43:00,191.94,192.15,191.84,192.15,208614
2020/03/31,09:44:00,192.16,192.32,192.03,192.05,205727
2020/03/31,09:45:00,192.07,192.15,191.67,191.69,123035
2020/03/31,09:46:00,191.69,191.77,191.36,191.41,185680
2020/03/31,09:47:00,191.42,191.63,191.32,191.42,103211
2020/03/31,09:48:00,191.41,191.41,191.00,191.03,500386
2020/03/31,09:49:00,191.01,191.26,191.01,191.13,290362
2020/03/31,09:50:00,191.12,191.20,190.87,190.90,186758
2020/03/31,09:51:00,190.90,190.94,190.72,190.91,231910
2020/03/31,09:52:00,190.89,191.15,190.86,191.02,257701
2020/03/31,09:53:00,191.02,191.02,190.60,190.61,179569
2020/03/31,09:54:00,190.61,190.66,190.43,190.58,162920
2020/03/31,09:55:00,190.58,190.78,190.50,190.66,633734
2020/03/31,09:56:00,190.64,190.84,190.59,190.83,190556
2020/03/31,09:57:00,190.83,190.92,190.71,190.88,198820
2020/03/31,09:58:00,190.88,191.08,190.73,191.04,212979
2020/03/31,09:59:00,191.05,191.27,190.93,191.27,233758
2020/03/31,10:00:00,191.27,191.34,190.98,191.02,165695
2020/03/31,10:01:00,191.02,191.55,190.99,191.45,277431
2020/03/31,10:02:00,191.45,191.50,191.29,191.29,193862
2020/03/31,10:03:00,191.29,191.67,191.29,191.61,139445
2020/03/31,10:04:00,191.63,191.77,191.55,191.64,153405
2020/03/31,10:05:00,191.64,191.99,191.63,191.88,158340
2020/03/31,10:06:00,191.88,192.15,191.82,192.08,151191
2020/03/31,10:07:00,192.10,192.44,192.07,192.36,149564
2020/03/31,10:08:00,192.36,192.60,192.34,192.39,446988
2020/03/31,10:09:00,192.40,192.58,192.39,192.44,138578
2020/03/31,10:10:00,192.44,192.59,192.38,192.41,214262
2020/03/31,10:11:00,192.41,192.98,192.41,192.98,274391
2020/03/31,10:12:00,192.97,193.20,192.93,193.20,241026
2020/03/31,10:13:00,193.20,193.20,192.98,193.10,197299
2020/03/31,10:14:00,193.10,193.55,193.10,193.51,299960
2020/03/31,10:15:00,193.51,193.91,193.49,193.87,233906
2020/03/31,10:16:00,193.87,194.00,193.66,193.99,234952
2020/03/31,10:17:00,193.99,194.05,193.66,193.71,301274
2020/03/31,10:18:00,193.71,194.14,193.61,194.10,222647
2020/03/31,10:19:00,194.10,194.28,194.01,194.16,186959
2020/03/31,10:20:00,194.16,194.49,194.09,194.44,152486
2020/03/31,10:21:00,194.44,194.59,194.24,194.58,159393
2020/03/31,10:22:00,194.59,194.71,194.53,194.60,222592
2020/03/31,10:23:00,194.61,194.61,194.27,194.28,242864
2020/03/31,10:24:00,194.28,194.61,194.23,194.51,288890
2020/03/31,10:25:00,194.51,194.63,194.43,194.53,304299
2020/03/31,10:26:00,194.53,194.57,194.15,194.21,179280
2020/03/31,10:27:00,194.21,194.32,194.02,194.05,224457
2020/03/31,10:28:00,194.05,194.12,193.92,194.00,152184
2020/03/31,10:29:00,194.01,194.27,193.98,194.10,161898
2020/03/31,10:30:00,194.10,194.42,194.05,194.32,101409
2020/03/31,10:31:00,194.32,194.59,194.31,194.55,142197
2020/03/31,10:32:00,194.53,194.86,194.53,194.82,307361
2020/03/31,10:33:00,194.82,194.97,194.58,194.97,266425
2020/03/31,10:34:00,194.97,195.00,194.60,194.78,117991
2020/03/31,10:35:00,194.78,194.78,194.38,194.52,92743
2020/03/31,10:36:00,194.52,194.71,194.45,194.64,182130
2020/03/31,10:37:00,194.64,194.91,194.60,194.83,278848
2020/03/31,10:38:00,194.82,195.00,194.76,194.90,100370
2020/03/31,10:39:00,194.90,195.15,194.80,195.13,148330
2020/03/31,10:40:00,195.13,195.15,194.94,194.97,182251
2020/03/31,10:41:00,194.97,195.25,194.96,195.21,156663
2020/03/31,10:42:00,195.21,195.21,194.99,195.08,244669
2020/03/31,10:43:00,195.08,195.16,194.73,194.80,156006
2020/03/31,10:44:00,194.80,194.91,194.70,194.83,151433
2020/03/31,10:45:00,194.83,194.89,194.64,194.66,88962
2020/03/31,10:46:00,194.67,194.67,194.39,194.49,135327
2020/03/31,10:47:00,194.49,194.64,194.42,194.59,141660
2020/03/31,10:48:00,194.57,194.90,194.53,194.83,106886
2020/03/31,10:49:00,194.84,194.94,194.68,194.76,108958
2020/03/31,10:50:00,194.76,194.78,194.57,194.67,98582
2020/03/31,10:51:00,194.63,194.77,194.38,194.77,174201
2020/03/31,10:52:00,194.77,194.86,194.67,194.73,75167
2020/03/31,10:53:00,194.74,194.85,194.49,194.84,109980
2020/03/31,10:54:00,194.84,194.85,194.49,194.60,115704
2020/03/31,10:55:00,194.60,194.61,194.25,194.45,100132
2020/03/31,10:56:00,194.40,194.62,194.22,194.60,102134
2020/03/31,10:57:00,194.60,194.68,194.30,194.34,75226
2020/03/31,10:58:00,194.35,194.41,194.04,194.06,88700
2020/03/31,10:59:00,194.06,194.15,193.89,193.96,119965
2020/03/31,11:00:00,193.97,194.01,193.72,193.78,259067
2020/03/31,11:01:00,193.78,193.86,193.42,193.45,212863
2020/03/31,11:02:00,193.45,193.54,193.37,193.52,131518
2020/03/31,11:03:00,193.52,193.76,193.48,193.68,133085
2020/03/31,11:04:00,193.65,193.65,193.10,193.20,560368
2020/03/31,11:05:00,193.17,193.44,193.17,193.38,74215
2020/03/31,11:06:00,193.40,193.58,193.36,193.49,89069
2020/03/31,11:07:00,193.49,193.85,193.48,193.81,105636
2020/03/31,11:08:00,193.81,193.82,193.56,193.82,106282
2020/03/31,11:09:00,193.81,193.92,193.74,193.90,78500
2020/03/31,11:10:00,193.91,193.97,193.65,193.87,84320
2020/03/31,11:11:00,193.87,194.12,193.86,194.06,76582
2020/03/31,11:12:00,194.03,194.17,193.99,194.16,77107
2020/03/31,11:13:00,194.16,194.17,194.06,194.15,76192
2020/03/31,11:14:00,194.14,194.16,194.02,194.04,74173
2020/03/31,11:15:00,194.02,194.15,193.78,194.00,108570
2020/03/31,11:16:00,194.00,194.37,193.97,194.35,71758
2020/03/31,11:17:00,194.35,194.45,194.27,194.38,83279
2020/03/31,11:18:00,194.38,194.38,194.15,194.24,81562
2020/03/31,11:19:00,194.18,194.22,193.89,193.94,72217
2020/03/31,11:20:00,193.94,193.94,193.69,193.81,94707
2020/03/31,11:21:00,193.81,194.14,193.81,194.05,73218
2020/03/31,11:22:00,194.05,194.24,193.91,193.96,66424
2020/03/31,11:23:00,193.96,193.96,193.59,193.63,69264
2020/03/31,11:24:00,193.61,193.86,193.50,193.86,90379
2020/03/31,11:25:00,193.86,193.93,193.57,193.70,145496
2020/03/31,11:26:00,193.73,193.98,193.65,193.92,49410
2020/03/31,11:27:00,193.89,194.07,193.85,194.03,50464
2020/03/31,11:28:00,194.03,194.26,194.01,194.16,97315
2020/03/31,11:29:00,194.16,194.26,194.10,194.23,61642
2020/03/31,11:30:00,194.23,194.40,194.21,194.35,113706
2020/03/31,11:31:00,194.34,194.53,194.32,194.53,172333
2020/03/31,11:32:00,194.52,194.52,194.13,194.23,100028
2020/03/31,11:33:00,194.23,194.35,194.08,194.27,56468
2020/03/31,11:34:00,194.30,194.46,194.20,194.46,83513
2020/03/31,11:35:00,194.46,194.48,194.32,194.44,58501
2020/03/31,11:36:00,194.44,194.60,194.28,194.44,142712
2020/03/31,11:37:00,194.44,194.57,194.31,194.38,65416
2020/03/31,11:38:00,194.37,194.50,194.14,194.16,73125
2020/03/31,11:39:00,194.16,194.28,193.90,194.03,104879
2020/03/31,11:40:00,194.04,194.05,193.91,193.94,89643
2020/03/31,11:41:00,193.94,194.28,193.94,194.28,55414
2020/03/31,11:42:00,194.27,194.41,194.17,194.33,60835
2020/03/31,11:43:00,194.33,194.46,194.32,194.34,127869
2020/03/31,11:44:00,194.34,194.43,194.27,194.31,52299
2020/03/31,11:45:00,194.31,194.32,194.10,194.20,113677
2020/03/31,11:46:00,194.23,194.23,194.04,194.15,40202
2020/03/31,11:47:00,194.18,194.18,194.04,194.04,58658
2020/03/31,11:48:00,194.04,194.04,193.74,193.90,156243
2020/03/31,11:49:00,193.89,193.91,193.76,193.76,72760
2020/03/31,11:50:00,193.77,193.81,193.55,193.79,73209
2020/03/31,11:51:00,193.79,194.04,193.71,193.91,38593
2020/03/31,11:52:00,193.91,194.12,193.87,193.89,47870
2020/03/31,11:53:00,193.89,194.03,193.72,193.79,43759
2020/03/31,11:54:00,193.79,193.79,193.54,193.57,71269
2020/03/31,11:55:00,193.58,193.78,193.41,193.43,67762
2020/03/31,11:56:00,193.44,193.51,193.25,193.29,63505
2020/03/31,11:57:00,193.29,193.47,193.20,193.47,65771
2020/03/31,11:58:00,193.47,193.71,193.42,193.62,83213
2020/03/31,11:59:00,193.62,193.65,193.47,193.56,93523
2020/03/31,12:00:00,193.57,193.83,193.56,193.70,97122
2020/03/31,12:01:00,193.70,193.78,193.32,193.33,76181
2020/03/31,12:02:00,193.33,193.51,193.26,193.48,47095
2020/03/31,12:03:00,193.51,193.53,193.31,193.39,61904
2020/03/31,12:04:00,193.37,193.45,193.21,193.23,72324
2020/03/31,12:05:00,193.22,193.38,193.06,193.14,189356
2020/03/31,12:06:00,193.14,193.37,193.12,193.36,74019
2020/03/31,12:07:00,193.38,193.52,193.37,193.46,76426
2020/03/31,12:08:00,193.48,193.66,193.38,193.62,64847
2020/03/31,12:09:00,193.62,193.68,193.49,193.56,50957
2020/03/31,12:10:00,193.58,193.83,193.52,193.83,81280
2020/03/31,12:11:00,193.83,193.88,193.76,193.87,48647
2020/03/31,12:12:00,193.87,193.89,193.60,193.72,83970
2020/03/31,12:13:00,193.73,193.80,193.65,193.75,60082
2020/03/31,12:14:00,193.75,193.77,193.55,193.63,40791
2020/03/31,12:15:00,193.62,193.67,193.45,193.46,52720
2020/03/31,12:16:00,193.45,193.60,193.45,193.53,43114
2020/03/31,12:17:00,193.52,193.54,193.23,193.28,70039
2020/03/31,12:18:00,193.28,193.42,193.28,193.39,67760
2020/03/31,12:19:00,193.40,193.41,193.08,193.13,183866
2020/03/31,12:20:00,193.14,193.14,192.92,193.03,105584
2020/03/31,12:21:00,193.03,193.11,192.70,192.70,141345
2020/03/31,12:22:00,192.71,192.82,192.62,192.68,119241
2020/03/31,12:23:00,192.68,192.80,192.65,192.75,84468
2020/03/31,12:24:00,192.73,192.82,192.63,192.78,100857
2020/03/31,12:25:00,192.78,192.84,192.63,192.64,152470
2020/03/31,12:26:00,192.64,192.64,192.25,192.29,144225
2020/03/31,12:27:00,192.30,192.36,191.96,192.11,274672
2020/03/31,12:28:00,192.10,192.25,191.92,191.94,170136
2020/03/31,12:29:00,191.94,192.14,191.78,192.04,189705
2020/03/31,12:30:00,192.04,192.23,191.98,192.23,65096
2020/03/31,12:31:00,192.24,192.26,192.01,192.09,123148
2020/03/31,12:32:00,192.09,192.13,191.81,191.87,152065
2020/03/31,12:33:00,191.87,192.04,191.64,191.73,112739
2020/03/31,12:34:00,191.73,191.74,191.47,191.64,180976
2020/03/31,12:35:00,191.65,191.85,191.59,191.81,84931
2020/03/31,12:36:00,191.81,191.83,191.59,191.82,137013
2020/03/31,12:37:00,191.82,191.83,191.52,191.59,67969
2020/03/31,12:38:00,191.59,191.79,191.57,191.75,63366
2020/03/31,12:39:00,191.73,191.76,191.12,191.23,183632
2020/03/31,12:40:00,191.24,191.27,190.87,191.13,252274
2020/03/31,12:41:00,191.16,191.49,191.11,191.40,263290
2020/03/31,12:42:00,191.40,191.59,191.31,191.59,136994
2020/03/31,12:43:00,191.61,191.68,191.46,191.62,106171
2020/03/31,12:44:00,191.62,191.83,191.60,191.73,125296
2020/03/31,12:45:00,191.74,191.83,191.62,191.64,137072
2020/03/31,12:46:00,191.64,191.75,191.45,191.65,105647
2020/03/31,12:47:00,191.65,191.77,191.57,191.65,70897
2020/03/31,12:48:00,191.64,191.94,191.64,191.86,296667
2020/03/31,12:49:00,191.89,192.13,191.88,192.11,99430
2020/03/31,12:50:00,192.11,192.16,192.02,192.09,75883
2020/03/31,12:51:00,192.10,192.12,191.84,191.99,90130
2020/03/31,12:52:00,192.02,192.03,191.89,192.01,57091
2020/03/31,12:53:00,192.01,192.12,191.99,192.07,493962
2020/03/31,12:54:00,192.08,192.25,191.92,192.25,282595
2020/03/31,12:55:00,192.25,192.44,192.15,192.40,129153
2020/03/31,12:56:00,192.41,192.41,192.04,192.16,119223
2020/03/31,12:57:00,192.16,192.22,191.94,191.98,70383
2020/03/31,12:58:00,191.98,192.06,191.67,191.68,264011
2020/03/31,12:59:00,191.68,191.74,191.59,191.71,195353
2020/03/31,13:00:00,191.70,191.75,191.53,191.59,232345
2020/03/31,13:01:00,191.59,191.89,191.52,191.74,193514
2020/03/31,13:02:00,191.76,192.10,191.76,191.95,115234
2020/03/31,13:03:00,191.96,192.19,191.86,192.10,83437
2020/03/31,13:04:00,192.11,192.13,191.90,191.91,52596
2020/03/31,13:05:00,191.91,192.00,191.56,191.56,57677
2020/03/31,13:06:00,191.56,191.80,191.38,191.69,173534
2020/03/31,13:07:00,191.69,191.80,191.51,191.52,46774
2020/03/31,13:08:00,191.52,191.74,191.52,191.57,64199
2020/03/31,13:09:00,191.61,191.61,191.24,191.32,125026
2020/03/31,13:10:00,191.31,191.90,191.31,191.84,88293
2020/03/31,13:11:00,191.84,191.85,191.71,191.79,102146
2020/03/31,13:12:00,191.79,192.16,191.65,192.04,103341
2020/03/31,13:13:00,192.04,192.05,191.76,191.88,68546
2020/03/31,13:14:00,191.91,191.94,191.63,191.80,82384
2020/03/31,13:15:00,191.80,192.00,191.80,191.82,78311
2020/03/31,13:16:00,191.82,191.82,191.56,191.81,209260
2020/03/31,13:17:00,191.82,191.82,191.37,191.67,65207
2020/03/31,13:18:00,191.67,191.73,191.45,191.57,62135
2020/03/31,13:19:00,191.58,191.69,191.42,191.47,62494
2020/03/31,13:20:00,191.45,191.62,191.39,191.53,63410
2020/03/31,13:21:00,191.53,191.53,191.14,191.16,83118
2020/03/31,13:22:00,191.17,191.23,190.76,190.86,184256
2020/03/31,13:23:00,190.86,191.20,190.86,191.14,129966
2020/03/31,13:24:00,191.14,191.27,191.03,191.23,173343
2020/03/31,13:25:00,191.23,191.23,190.97,191.09,64465
2020/03/31,13:26:00,191.07,191.44,191.07,191.42,71891
2020/03/31,13:27:00,191.42,191.48,191.26,191.48,63565
2020/03/31,13:28:00,191.48,191.50,191.29,191.47,35195
2020/03/31,13:29:00,191.47,191.49,191.11,191.27,81298
2020/03/31,13:30:00,191.27,191.34,191.16,191.34,62810
2020/03/31,13:31:00,191.34,191.37,190.90,191.21,131217
2020/03/31,13:32:00,191.21,191.52,191.21,191.45,98727
2020/03/31,13:33:00,191.45,191.87,191.36,191.75,138347
2020/03/31,13:34:00,191.75,191.78,191.54,191.58,108016
2020/03/31,13:35:00,191.57,191.71,191.48,191.57,66511
2020/03/31,13:36:00,191.57,191.77,191.50,191.72,53871
2020/03/31,13:37:00,191.72,192.01,191.66,192.01,85477
2020/03/31,13:38:00,192.02,192.06,191.85,192.05,98469
2020/03/31,13:39:00,192.06,192.08,191.80,191.85,77238
2020/03/31,13:40:00,191.84,192.08,191.83,191.93,254749
2020/03/31,13:41:00,191.91,192.05,191.91,192.00,56995
2020/03/31,13:42:00,191.98,192.05,191.90,191.93,99314
2020/03/31,13:43:00,191.94,192.24,191.91,192.23,72981
2020/03/31,13:44:00,192.23,192.32,192.13,192.16,71065
2020/03/31,13:45:00,192.16,192.20,191.86,191.89,104910
2020/03/31,13:46:00,191.89,192.23,191.89,192.12,68467
2020/03/31,13:47:00,192.12,192.31,192.07,192.26,68780
2020/03/31,13:48:00,192.26,192.33,192.08,192.19,45351
2020/03/31,13:49:00,192.20,192.35,192.10,192.28,41131
2020/03/31,13:50:00,192.28,192.33,192.21,192.28,52359
2020/03/31,13:51:00,192.25,192.28,192.04,192.09,138624
2020/03/31,13:52:00,192.07,192.16,191.83,191.89,95514
2020/03/31,13:53:00,191.88,191.91,191.77,191.88,49785
2020/03/31,13:54:00,191.88,192.26,191.87,192.16,68448
2020/03/31,13:55:00,192.16,192.16,191.83,191.91,53720
2020/03/31,13:56:00,191.91,192.16,191.85,192.03,72864
2020/03/31,13:57:00,192.03,192.50,191.98,192.45,175094
2020/03/31,13:58:00,192.45,192.50,192.29,192.49,85429
2020/03/31,13:59:00,192.48,192.74,192.48,192.62,131839
2020/03/31,14:00:00,192.63,192.70,192.54,192.55,69614
2020/03/31,14:01:00,192.55,192.61,192.31,192.33,110133
2020/03/31,14:02:00,192.34,192.50,192.32,192.44,63396
2020/03/31,14:03:00,192.44,192.51,192.33,192.36,67500
2020/03/31,14:04:00,192.35,192.53,192.23,192.23,65430
2020/03/31,14:05:00,192.23,192.40,192.22,192.39,65464
2020/03/31,14:06:00,192.39,192.50,192.23,192.30,53258
2020/03/31,14:07:00,192.32,192.38,192.04,192.05,71981
2020/03/31,14:08:00,192.05,192.33,192.05,192.27,55583
2020/03/31,14:09:00,192.27,192.49,192.17,192.48,57459
2020/03/31,14:10:00,192.49,192.66,192.46,192.53,54620
2020/03/31,14:11:00,192.54,192.55,192.30,192.52,53071
2020/03/31,14:12:00,192.52,192.53,192.36,192.40,80696
2020/03/31,14:13:00,192.42,192.48,192.29,192.45,47102
2020/03/31,14:14:00,192.45,192.49,192.28,192.38,46002
2020/03/31,14:15:00,192.39,192.39,191.92,191.94,119977
2020/03/31,14:16:00,191.95,192.13,191.77,191.78,72441
2020/03/31,14:17:00,191.79,191.83,191.59,191.66,115997
2020/03/31,14:18:00,191.66,191.75,191.59,191.65,78761
2020/03/31,14:19:00,191.65,191.70,191.53,191.68,73360
2020/03/31,14:20:00,191.68,191.89,191.65,191.82,60837
2020/03/31,14:21:00,191.83,191.86,191.68,191.79,46091
2020/03/31,14:22:00,191.77,191.86,191.68,191.69,80644
2020/03/31,14:23:00,191.71,192.02,191.70,191.98,59196
2020/03/31,14:24:00,191.98,192.05,191.87,191.93,84640
2020/03/31,14:25:00,191.94,191.96,191.72,191.85,54526
2020/03/31,14:26:00,191.85,192.03,191.79,192.01,52713
2020/03/31,14:27:00,191.99,192.12,191.87,191.88,50787
2020/03/31,14:28:00,191.88,192.06,191.85,192.05,30993
2020/03/31,14:29:00,192.05,192.09,191.96,191.99,245427
2020/03/31,14:30:00,191.99,192.20,191.94,192.17,41958
2020/03/31,14:31:00,192.17,192.17,191.97,192.06,146137
2020/03/31,14:32:00,192.06,192.10,191.98,192.03,43197
2020/03/31,14:33:00,191.98,192.02,191.77,192.02,99163
2020/03/31,14:34:00,192.00,192.20,191.89,192.15,71440
2020/03/31,14:35:00,192.15,192.28,192.10,192.14,47777
2020/03/31,14:36:00,192.13,192.27,192.05,192.14,51585
2020/03/31,14:37:00,192.13,192.20,192.07,192.14,32882
2020/03/31,14:38:00,192.13,192.32,192.13,192.31,74193
2020/03/31,14:39:00,192.31,192.60,192.28,192.45,100405
2020/03/31,14:40:00,192.45,192.51,192.34,192.42,91076
2020/03/31,14:41:00,192.41,192.48,192.31,192.32,81817
2020/03/31,14:42:00,192.32,192.43,192.20,192.25,80282
2020/03/31,14:43:00,192.25,192.43,192.24,192.35,105843
2020/03/31,14:44:00,192.37,192.44,192.22,192.27,43654
2020/03/31,14:45:00,192.29,192.42,192.13,192.20,94847
2020/03/31,14:46:00,192.20,192.24,191.47,191.72,199370
2020/03/31,14:47:00,191.74,191.80,191.67,191.78,108186
2020/03/31,14:48:00,191.77,192.04,191.74,192.04,144903
2020/03/31,14:49:00,192.03,192.12,191.90,191.92,481301
2020/03/31,14:50:00,191.92,191.94,191.65,191.88,62101
2020/03/31,14:51:00,191.90,191.97,191.81,191.87,59822
2020/03/31,14:52:00,191.90,192.24,191.90,192.10,82237
2020/03/31,14:53:00,192.12,192.33,192.11,192.11,102799
2020/03/31,14:54:00,192.15,192.20,191.95,192.12,112980
2020/03/31,14:55:00,192.12,192.15,191.80,192.03,76391
2020/03/31,14:56:00,192.03,192.04,191.88,191.96,40055
2020/03/31,14:57:00,191.96,192.20,191.84,192.15,124092
2020/03/31,14:58:00,192.15,192.30,192.07,192.15,72189
2020/03/31,14:59:00,192.15,192.15,191.86,192.02,69277
2020/03/31,15:00:00,192.00,192.05,191.85,191.93,62747
2020/03/31,15:01:00,191.93,192.19,191.92,192.15,135893
2020/03/31,15:02:00,192.16,192.37,192.06,192.23,144029
2020/03/31,15:03:00,192.23,192.28,192.02,192.03,51847
2020/03/31,15:04:00,192.06,192.16,191.86,191.99,75003
2020/03/31,15:05:00,191.99,191.99,191.62,191.68,99460
2020/03/31,15:06:00,191.68,191.86,191.66,191.82,350947
2020/03/31,15:07:00,191.82,191.82,191.39,191.54,227109
2020/03/31,15:08:00,191.53,191.67,191.37,191.38,87383
2020/03/31,15:09:00,191.37,191.51,191.34,191.47,136838
2020/03/31,15:10:00,191.44,191.63,191.44,191.57,84948
2020/03/31,15:11:00,191.57,191.57,191.29,191.32,231766
2020/03/31,15:12:00,191.31,191.40,191.04,191.04,204199
2020/03/31,15:13:00,191.05,191.08,190.89,190.96,585558
2020/03/31,15:14:00,190.95,190.95,190.76,190.77,107201
2020/03/31,15:15:00,190.77,190.79,190.29,190.57,234000
2020/03/31,15:16:00,190.57,190.80,190.50,190.72,224200
2020/03/31,15:17:00,190.72,190.74,190.47,190.52,154293
2020/03/31,15:18:00,190.53,190.82,190.46,190.68,174655
2020/03/31,15:19:00,190.67,190.72,190.34,190.44,128499
2020/03/31,15:20:00,190.44,190.56,190.01,190.09,246018
2020/03/31,15:21:00,190.10,190.28,189.87,189.89,298647
2020/03/31,15:22:00,189.89,189.99,189.77,189.88,211380
2020/03/31,15:23:00,189.88,189.90,189.49,189.57,248916
2020/03/31,15:24:00,189.57,189.72,189.50,189.54,205792
2020/03/31,15:25:00,189.52,189.53,189.20,189.23,263476
2020/03/31,15:26:00,189.23,189.86,189.23,189.82,364630
2020/03/31,15:27:00,189.83,190.06,189.65,189.65,229113
2020/03/31,15:28:00,189.67,189.93,189.65,189.84,148515
2020/03/31,15:29:00,189.84,189.89,189.55,189.80,194657
2020/03/31,15:30:00,189.81,189.85,189.47,189.50,236202
2020/03/31,15:31:00,189.50,190.01,189.46,189.79,292713
2020/03/31,15:32:00,189.80,190.01,189.71,189.79,132079
2020/03/31,15:33:00,189.79,189.98,189.72,189.78,90522
2020/03/31,15:34:00,189.77,190.16,189.77,190.09,253560
2020/03/31,15:35:00,190.10,190.45,190.08,190.45,241221
2020/03/31,15:36:00,190.45,190.50,190.01,190.16,240406
2020/03/31,15:37:00,190.17,190.37,190.06,190.32,118700
2020/03/31,15:38:00,190.32,190.68,190.30,190.54,142288
2020/03/31,15:39:00,190.55,190.65,190.44,190.55,92449
2020/03/31,15:40:00,190.55,190.80,190.51,190.63,126639
2020/03/31,15:41:00,190.63,190.88,190.63,190.80,154388
2020/03/31,15:42:00,190.77,190.81,190.63,190.70,259000
2020/03/31,15:43:00,190.70,190.80,190.16,190.51,178943
2020/03/31,15:44:00,190.50,190.89,190.50,190.85,144695
2020/03/31,15:45:00,190.87,190.99,190.59,190.75,137830
2020/03/31,15:46:00,190.76,190.77,190.42,190.62,221350
2020/03/31,15:47:00,190.62,190.83,190.52,190.57,234799
2020/03/31,15:48:00,190.58,190.79,190.29,190.35,193773
2020/03/31,15:49:00,190.37,190.47,189.96,189.96,265315
2020/03/31,15:50:00,189.97,190.00,189.52,189.59,293636
2020/03/31,15:51:00,189.60,190.88,189.40,190.40,896965
2020/04/01,09:31:00,184.81,185.20,184.69,185.19,414194
2020/04/01,09:32:00,185.17,185.57,184.89,185.57,230423
2020/04/01,09:33:00,185.55,185.70,185.24,185.60,185972
2020/04/01,09:34:00,185.60,185.61,185.19,185.29,308051
2020/04/01,09:35:00,185.27,185.56,185.15,185.50,200833
2020/04/01,09:36:00,185.50,185.53,185.05,185.26,310082
2020/04/01,09:37:00,185.26,186.02,185.22,185.88,361225
2020/04/01,09:38:00,185.91,186.39,185.87,186.16,276194
2020/04/01,09:39:00,186.18,186.27,185.94,185.99,201482
2020/04/01,09:40:00,185.98,186.18,185.79,185.87,245999
2020/04/01,09:41:00,185.84,185.99,185.49,185.62,200603
2020/04/01,09:42:00,185.60,185.78,185.53,185.76,96109
2020/04/01,09:43:00,185.78,186.12,185.77,185.93,128348
2020/04/01,09:44:00,185.93,186.09,185.75,185.81,201164
2020/04/01,09:45:00,185.84,185.85,185.59,185.60,112865
2020/04/01,09:46:00,185.60,185.82,185.31,185.36,467983
2020/04/01,09:47:00,185.36,185.42,184.78,184.86,286466
2020/04/01,09:48:00,184.86,185.16,184.86,185.10,111984
2020/04/01,09:49:00,185.10,185.26,184.97,185.13,239007
2020/04/01,09:50:00,185.13,185.32,185.09,185.22,137040
2020/04/01,09:51:00,185.22,185.51,185.12,185.46,130772
2020/04/01,09:52:00,185.46,185.53,185.26,185.33,179524
2020/04/01,09:53:00,185.33,185.36,185.08,185.11,110209
2020/04/01,09:54:00,185.12,185.59,185.12,185.59,119429
2020/04/01,09:55:00,185.62,185.74,185.43,185.45,127781
2020/04/01,09:56:00,185.43,185.43,185.25,185.38,151732
2020/04/01,09:57:00,185.40,185.58,185.36,185.44,134066
2020/04/01,09:58:00,185.44,185.65,185.23,185.60,118122
2020/04/01,09:59:00,185.60,185.60,185.20,185.21,141348
2020/04/01,10:00:00,185.20,185.54,185.17,185.21,184267
2020/04/01,10:01:00,185.22,185.80,185.22,185.41,251756
2020/04/01,10:02:00,185.41,185.56,184.97,185.07,254926
2020/04/01,10:03:00,185.09,185.15,184.91,185.01,219259
2020/04/01,10:04:00,185.02,185.28,184.96,185.17,133605
2020/04/01,10:05:00,185.17,185.31,184.96,184.96,192396
2020/04/01,10:06:00,184.96,185.05,184.78,184.93,243367
2020/04/01,10:07:00,184.93,185.24,184.93,185.24,94967
2020/04/01,10:08:00,185.24,185.73,185.23,185.58,177972
2020/04/01,10:09:00,185.61,185.97,185.59,185.96,156815
2020/04/01,10:10:00,185.96,185.98,185.68,185.79,169337
2020/04/01,10:11:00,185.80,185.87,185.64,185.78,108234
2020/04/01,10:12:00,185.78,186.02,185.72,185.91,197408
2020/04/01,10:13:00,185.92,186.04,185.86,185.92,105544
2020/04/01,10:14:00,185.92,186.04,185.80,185.98,95730
2020/04/01,10:15:00,185.97,186.18,185.89,186.11,105107
2020/04/01,10:16:00,186.11,186.32,186.10,186.24,280502
2020/04/01,10:17:00,186.24,186.47,186.16,186.29,267453
2020/04/01,10:18:00,186.28,186.31,186.03,186.03,118471
2020/04/01,10:19:00,186.03,186.17,185.97,186.10,133124
2020/04/01,10:20:00,186.12,186.20,185.79,185.85,164512
2020/04/01,10:21:00,185.85,186.11,185.81,186.10,101425
2020/04/01,10:22:00,186.10,186.38,186.10,186.24,209652
2020/04/01,10:23:00,186.23,186.26,186.05,186.14,84923
2020/04/01,10:24:00,186.14,186.27,186.05,186.08,85473
2020/04/01,10:25:00,186.08,186.12,185.69,185.75,105099
2020/04/01,10:26:00,185.74,185.86,185.72,185.72,57016
2020/04/01,10:27:00,185.71,185.92,185.71,185.92,472930
2020/04/01,10:28:00,185.92,186.03,185.80,186.03,45454
2020/04/01,10:29:00,186.00,186.08,185.90,185.90,299303
2020/04/01,10:30:00,185.89,186.05,185.89,186.01,51025
2020/04/01,10:31:00,186.01,186.01,185.71,185.91,84274
2020/04/01,10:32:00,185.94,186.37,185.94,186.35,135398
2020/04/01,10:33:00,186.34,186.53,186.33,186.49,120559
2020/04/01,10:34:00,186.49,186.76,186.47,186.72,144278
2020/04/01,10:35:00,186.71,186.72,186.49,186.53,163985
2020/04/01,10:36:00,186.53,186.65,186.49,186.57,69062
2020/04/01,10:37:00,186.57,186.69,186.34,186.36,152785
2020/04/01,10:38:00,186.35,186.67,186.28,186.64,87320
2020/04/01,10:39:00,186.63,186.80,186.60,186.64,235411
2020/04/01,10:40:00,186.64,186.65,186.38,186.42,46916
2020/04/01,10:41:00,186.42,186.57,186.37,186.42,69200
2020/04/01,10:42:00,186.41,186.41,186.18,186.27,79583
2020/04/01,10:43:00,186.27,186.61,186.26,186.60,156673
2020/04/01,10:44:00,186.60,186.73,186.33,186.40,89258
2020/04/01,10:45:00,186.40,186.58,186.39,186.40,55264
2020/04/01,10:46:00,186.40,186.74,186.40,186.70,71890
2020/04/01,10:47:00,186.68,186.96,186.58,186.90,111170
2020/04/01,10:48:00,186.90,186.94,186.81,186.84,141999
2020/04/01,10:49:00,186.84,186.95,186.74,186.82,73909
2020/04/01,10:50:00,186.82,186.97,186.80,186.89,69316
2020/04/01,10:51:00,186.88,186.91,186.64,186.83,110800
2020/04/01,10:52:00,186.83,186.88,186.72,186.84,218357
2020/04/01,10:53:00,186.84,186.85,186.68,186.81,41868
2020/04/01,10:54:00,186.81,187.04,186.78,186.83,126253
2020/04/01,10:55:00,186.83,186.84,186.53,186.60,202771
2020/04/01,10:56:00,186.60,186.60,186.34,186.37,91347
2020/04/01,10:57:00,186.38,186.38,186.13,186.32,144870
2020/04/01,10:58:00,186.33,186.64,186.31,186.57,223300
2020/04/01,10:59:00,186.57,186.57,186.40,186.46,104633
2020/04/01,11:00:00,186.46,186.71,186.44,186.70,50533
2020/04/01,11:01:00,186.68,186.89,186.66,186.79,107718
2020/04/01,11:02:00,186.79,186.86,186.70,186.79,46262
2020/04/01,11:03:00,186.79,186.97,186.60,186.66,83964
2020/04/01,11:04:00,186.69,186.86,186.65,186.85,63897
2020/04/01,11:05:00,186.84,187.17,186.83,187.11,124744
2020/04/01,11:06:00,187.12,187.23,187.02,187.18,71338
2020/04/01,11:07:00,187.18,187.27,187.17,187.22,45684
2020/04/01,11:08:00,187.22,187.32,187.13,187.31,96961
2020/04/01,11:09:00,187.31,187.38,187.22,187.30,75739
2020/04/01,11:10:00,187.28,187.48,187.27,187.42,64460
2020/04/01,11:11:00,187.41,187.58,187.32,187.57,119929
2020/04/01,11:12:00,187.57,187.66,187.51,187.58,137940
2020/04/01,11:13:00,187.58,187.62,187.38,187.43,115190
2020/04/01,11:14:00,187.43,187.44,187.25,187.35,91676
2020/04/01,11:15:00,187.35,187.40,187.19,187.36,167895
2020/04/01,11:16:00,187.36,187.46,187.02,187.13,145220
2020/04/01,11:17:00,187.13,187.29,187.11,187.22,78016
2020/04/01,11:18:00,187.22,187.51,187.22,187.51,89538
2020/04/01,11:19:00,187.50,187.57,187.40,187.48,72826
2020/04/01,11:20:00,187.47,187.48,187.34,187.38,57103
2020/04/01,11:21:00,187.38,187.59,187.29,187.58,140613
2020/04/01,11:22:00,187.58,187.65,187.45,187.50,72859
2020/04/01,11:23:00,187.50,187.52,187.23,187.30,286798
2020/04/01,11:24:00,187.30,187.39,187.07,187.07,109211
2020/04/01,11:25:00,187.07,187.07,186.89,186.90,146073
2020/04/01,11:26:00,186.91,187.09,186.89,186.89,70060
2020/04/01,11:27:00,186.89,186.89,186.54,186.60,202386
2020/04/01,11:28:00,186.59,186.67,186.48,186.55,98843
2020/04/01,11:29:00,186.56,186.60,186.38,186.42,98037
2020/04/01,11:30:00,186.42,186.45,186.18,186.23,99939
2020/04/01,11:31:00,186.23,186.30,186.01,186.17,125356
2020/04/01,11:32:00,186.18,186.37,186.08,186.31,163913
2020/04/01,11:33:00,186.31,186.39,186.24,186.35,138108
2020/04/01,11:34:00,186.35,186.36,186.14,186.23,103020
2020/04/01,11:35:00,186.21,186.24,186.02,186.21,95498
2020/04/01,11:36:00,186.22,186.44,186.19,186.42,110614
2020/04/01,11:37:00,186.42,186.49,186.28,186.30,108717
2020/04/01,11:38:00,186.30,186.50,186.22,186.43,88726
2020/04/01,11:39:00,186.42,186.52,186.35,186.40,85478
2020/04/01,11:40:00,186.40,186.41,185.85,185.88,108348
2020/04/01,11:41:00,185.88,185.96,185.61,185.66,316831
2020/04/01,11:42:00,185.66,185.71,185.43,185.49,173821
2020/04/01,11:43:00,185.49,185.69,185.47,185.52,97211
2020/04/01,11:44:00,185.52,185.71,185.45,185.54,79201
2020/04/01,11:45:00,185.54,185.76,185.52,185.67,135511
2020/04/01,11:46:00,185.67,185.78,185.64,185.69,76933
2020/04/01,11:47:00,185.69,185.69,185.22,185.31,154904
2020/04/01,11:48:00,185.32,185.54,185.29,185.54,64331
2020/04/01,11:49:00,185.52,185.53,185.36,185.45,47702
2020/04/01,11:50:00,185.45,185.58,185.38,185.54,66787
2020/04/01,11:51:00,185.54,185.70,185.41,185.66,92651
2020/04/01,11:52:00,185.66,185.67,185.54,185.66,130301
2020/04/01,11:53:00,185.67,185.87,185.62,185.84,284471
2020/04/01,11:54:00,185.82,185.83,185.73,185.79,43814
2020/04/01,11:55:00,185.79,185.79,185.66,185.68,40251
2020/04/01,11:56:00,185.68,185.97,185.67,185.90,78974
2020/04/01,11:57:00,185.90,185.98,185.77,185.79,69830
2020/04/01,11:58:00,185.79,185.99,185.75,185.93,53883
2020/04/01,11:59:00,185.92,186.00,185.83,185.90,56927
2020/04/01,12:00:00,185.90,185.90,185.51,185.58,69599
2020/04/01,12:01:00,185.58,185.58,185.39,185.41,62662
2020/04/01,12:02:00,185.41,185.41,185.25,185.27,83137
2020/04/01,12:03:00,185.27,185.38,185.07,185.09,112458
2020/04/01,12:04:00,185.09,185.21,185.07,185.20,101119
2020/04/01,12:05:00,185.20,185.21,184.96,184.97,130601
2020/04/01,12:06:00,184.97,185.26,184.96,185.15,82178
2020/04/01,12:07:00,185.15,185.19,185.02,185.09,123706
2020/04/01,12:08:00,185.09,185.09,184.89,184.93,139752
2020/04/01,12:09:00,184.93,184.97,184.89,184.94,91213
2020/04/01,12:10:00,184.95,184.97,184.80,184.86,105212
2020/04/01,12:11:00,184.87,185.08,184.86,185.05,111198
2020/04/01,12:12:00,185.05,185.13,185.03,185.11,68756
2020/04/01,12:13:00,185.11,185.15,184.70,184.73,117787
2020/04/01,12:14:00,184.74,184.98,184.74,184.95,100824
2020/04/01,12:15:00,184.95,185.20,184.88,185.17,108031
2020/04/01,12:16:00,185.17,185.28,185.06,185.21,84791
2020/04/01,12:17:00,185.21,185.22,184.96,184.99,105216
2020/04/01,12:18:00,184.99,185.13,184.91,185.04,49356
2020/04/01,12:19:00,185.04,185.04,184.89,184.97,54480
2020/04/01,12:20:00,184.97,184.97,184.76,184.81,137369
2020/04/01,12:21:00,184.81,184.94,184.79,184.82,81072
2020/04/01,12:22:00,184.82,185.04,184.82,184.98,50293
2020/04/01,12:23:00,184.98,185.01,184.85,184.94,54824
2020/04/01,12:24:00,184.95,185.15,184.89,185.09,60655
2020/04/01,12:25:00,185.06,185.09,184.86,184.91,64220
2020/04/01,12:26:00,184.91,185.14,184.81,185.07,117776
2020/04/01,12:27:00,185.07,185.07,184.72,184.73,84018
2020/04/01,12:28:00,184.74,184.87,184.56,184.67,126641
2020/04/01,12:29:00,184.67,184.68,184.55,184.59,65835
2020/04/01,12:30:00,184.58,184.60,184.45,184.50,106024
2020/04/01,12:31:00,184.50,184.75,184.50,184.70,100611
2020/04/01,12:32:00,184.70,184.84,184.61,184.80,80151
2020/04/01,12:33:00,184.80,184.85,184.69,184.74,50130
2020/04/01,12:34:00,184.74,184.76,184.36,184.40,101930
2020/04/01,12:35:00,184.40,184.61,184.40,184.53,108885
2020/04/01,12:36:00,184.55,184.56,184.27,184.30,91785
2020/04/01,12:37:00,184.30,184.39,184.26,184.33,75295
2020/04/01,12:38:00,184.33,184.33,184.15,184.15,86206
2020/04/01,12:39:00,184.14,184.15,183.85,183.87,225397
2020/04/01,12:40:00,183.87,183.90,183.73,183.89,231842
2020/04/01,12:41:00,183.89,183.97,183.83,183.84,135797
2020/04/01,12:42:00,183.84,183.87,183.61,183.61,83848
2020/04/01,12:43:00,183.61,183.67,183.44,183.47,184336
2020/04/01,12:44:00,183.47,183.61,183.38,183.48,117321
2020/04/01,12:45:00,183.46,183.69,183.42,183.64,123220
2020/04/01,12:46:00,183.64,183.79,183.54,183.73,151420
2020/04/01,12:47:00,183.73,183.76,183.54,183.54,138125
2020/04/01,12:48:00,183.54,183.62,183.32,183.58,195932
2020/04/01,12:49:00,183.58,183.58,183.29,183.29,120641
2020/04/01,12:50:00,183.29,183.33,183.18,183.21,118080
2020/04/01,12:51:00,183.21,183.53,183.19,183.47,141290
2020/04/01,12:52:00,183.47,183.56,183.39,183.56,89209
2020/04/01,12:53:00,183.56,183.57,183.42,183.51,88047
2020/04/01,12:54:00,183.51,183.51,183.33,183.51,231886
2020/04/01,12:55:00,183.51,183.76,183.45,183.68,140060
2020/04/01,12:56:00,183.67,183.85,183.55,183.83,111952
2020/04/01,12:57:00,183.82,183.96,183.78,183.94,150980
2020/04/01,12:58:00,183.94,183.94,183.77,183.79,115818
2020/04/01,12:59:00,183.78,183.80,183.52,183.57,190716
2020/04/01,13:00:00,183.56,183.61,183.46,183.46,94587
2020/04/01,13:01:00,183.44,183.52,183.33,183.34,75903
2020/04/01,13:02:00,183.34,183.58,183.28,183.52,264435
2020/04/01,13:03:00,183.53,183.77,183.51,183.72,109377
2020/04/01,13:04:00,183.72,184.02,183.68,184.01,190380
2020/04/01,13:05:00,184.01,184.17,183.93,184.01,131779
2020/04/01,13:06:00,184.01,184.06,183.76,183.76,144448
2020/04/01,13:07:00,183.77,183.86,183.76,183.79,107615
2020/04/01,13:08:00,183.79,183.80,183.54,183.79,108457
2020/04/01,13:09:00,183.78,183.95,183.73,183.73,55021
2020/04/01,13:10:00,183.73,183.73,183.58,183.67,50076
2020/04/01,13:11:00,183.67,183.73,183.48,183.57,79473
2020/04/01,13:12:00,183.57,183.84,183.57,183.75,63634
2020/04/01,13:13:00,183.75,184.00,183.70,183.99,81753
2020/04/01,13:14:00,183.99,183.99,183.72,183.75,93324
2020/04/01,13:15:00,183.71,183.91,183.64,183.64,115613
2020/04/01,13:16:00,183.63,183.66,183.41,183.43,106302
2020/04/01,13:17:00,183.44,183.63,183.44,183.57,61516
2020/04/01,13:18:00,183.57,183.63,183.47,183.58,59717
2020/04/01,13:19:00,183.57,183.87,183.50,183.71,136724
2020/04/01,13:20:00,183.71,183.76,183.56,183.65,49748
2020/04/01,13:21:00,183.64,183.94,183.60,183.87,81848
2020/04/01,13:22:00,183.88,184.03,183.81,183.96,64965
2020/04/01,13:23:00,183.94,184.05,183.87,184.05,108019
2020/04/01,13:24:00,184.06,184.11,183.85,183.88,90115
2020/04/01,13:25:00,183.88,184.16,183.85,184.13,97659
2020/04/01,13:26:00,184.12,184.23,184.02,184.17,163341
2020/04/01,13:27:00,184.16,184.19,183.85,183.85,114133
2020/04/01,13:28:00,183.82,183.84,183.63,183.75,111649
2020/04/01,13:29:00,183.73,183.79,183.55,183.70,141132
2020/04/01,13:30:00,183.70,183.94,183.70,183.90,79416
2020/04/01,13:31:00,183.90,183.90,183.63,183.65,41166
2020/04/01,13:32:00,183.64,183.70,183.46,183.54,95180
2020/04/01,13:33:00,183.54,183.55,183.38,183.44,83020
2020/04/01,13:34:00,183.44,183.60,183.42,183.52,63104
2020/04/01,13:35:00,183.51,183.56,183.35,183.40,97900
2020/04/01,13:36:00,183.40,183.65,183.37,183.52,62430
2020/04/01,13:37:00,183.52,183.65,183.44,183.44,43236
2020/04/01,13:38:00,183.44,183.75,183.42,183.72,80485
2020/04/01,13:39:00,183.73,183.73,183.53,183.66,87390
2020/04/01,13:40:00,183.60,183.80,183.59,183.76,55037
2020/04/01,13:41:00,183.76,183.79,183.66,183.66,54110
2020/04/01,13:42:00,183.70,183.87,183.64,183.78,48734
2020/04/01,13:43:00,183.79,183.92,183.75,183.87,86095
2020/04/01,13:44:00,183.87,183.90,183.80,183.81,60015
2020/04/01,13:45:00,183.81,183.99,183.77,183.93,94583
2020/04/01,13:46:00,183.93,183.93,183.50,183.50,134059
2020/04/01,13:47:00,183.50,183.82,183.47,183.67,116536
2020/04/01,13:48:00,183.67,183.76,183.56,183.76,86279
2020/04/01,13:49:00,183.76,183.91,183.74,183.91,67935
2020/04/01,13:50:00,183.91,184.02,183.71,183.80,107685
2020/04/01,13:51:00,183.77,183.77,183.58,183.67,87030
2020/04/01,13:52:00,183.65,183.90,183.61,183.82,73831
2020/04/01,13:53:00,183.86,184.02,183.86,183.96,76577
2020/04/01,13:54:00,183.97,184.12,183.93,184.04,114849
2020/04/01,13:55:00,184.02,184.04,183.89,183.99,86186
2020/04/01,13:56:00,183.97,184.16,183.97,184.07,99694
2020/04/01,13:57:00,184.07,184.20,184.03,184.10,69230
2020/04/01,13:58:00,184.12,184.24,184.08,184.12,91888
2020/04/01,13:59:00,184.12,184.33,184.05,184.29,78223
2020/04/01,14:00:00,184.29,184.31,184.14,184.15,74542
2020/04/01,14:01:00,184.13,184.35,184.13,184.18,55298
2020/04/01,14:02:00,184.15,184.15,183.93,183.98,76709
2020/04/01,14:03:00,183.98,184.05,183.90,184.05,70330
2020/04/01,14:04:00,184.05,184.47,184.05,184.47,127406
2020/04/01,14:05:00,184.47,184.47,184.26,184.34,113541
2020/04/01,14:06:00,184.34,184.52,184.21,184.50,152326
2020/04/01,14:07:00,184.47,184.60,184.43,184.59,106358
2020/04/01,14:08:00,184.59,184.60,184.42,184.47,110637
2020/04/01,14:09:00,184.47,184.53,184.39,184.44,63071
2020/04/01,14:10:00,184.42,184.46,184.11,184.15,113083
2020/04/01,14:11:00,184.14,184.28,184.13,184.25,47200
2020/04/01,14:12:00,184.25,184.26,183.97,184.06,69288
2020/04/01,14:13:00,184.05,184.12,183.81,183.90,107954
2020/04/01,14:14:00,183.89,184.09,183.88,183.99,90604
2020/04/01,14:15:00,183.99,184.02,183.87,183.87,51883
2020/04/01,14:16:00,183.86,183.95,183.81,183.86,65136
2020/04/01,14:17:00,183.86,183.94,183.62,183.69,85197
2020/04/01,14:18:00,183.68,183.78,183.60,183.61,62368
2020/04/01,14:19:00,183.61,183.77,183.61,183.75,40630
2020/04/01,14:20:00,183.74,183.76,183.61,183.66,44092
2020/04/01,14:21:00,183.67,183.84,183.67,183.71,100482
2020/04/01,14:22:00,183.71,183.88,183.68,183.78,54454
2020/04/01,14:23:00,183.77,183.89,183.73,183.76,48035
2020/04/01,14:24:00,183.77,183.78,183.61,183.67,42090
2020/04/01,14:25:00,183.67,183.68,183.35,183.38,102873
2020/04/01,14:26:00,183.38,183.60,183.38,183.59,59000
2020/04/01,14:27:00,183.59,183.74,183.56,183.61,41780
2020/04/01,14:28:00,183.59,183.66,183.41,183.45,73128
2020/04/01,14:29:00,183.44,183.57,183.41,183.53,41111
2020/04/01,14:30:00,183.53,183.68,183.51,183.53,59725
2020/04/01,14:31:00,183.53,183.53,183.14,183.20,136384
2020/04/01,14:32:00,183.20,183.22,183.04,183.05,91843
2020/04/01,14:33:00,183.05,183.05,182.90,182.95,265565
2020/04/01,14:34:00,182.95,183.06,182.95,183.00,71676
2020/04/01,14:35:00,183.00,183.06,182.97,183.06,69662
2020/04/01,14:36:00,183.06,183.11,182.87,182.87,62415
2020/04/01,14:37:00,182.87,183.18,182.86,183.17,97540
2020/04/01,14:38:00,183.17,183.31,183.12,183.22,64686
2020/04/01,14:39:00,183.22,183.42,183.20,183.41,61572
2020/04/01,14:40:00,183.38,183.58,183.33,183.47,95963
2020/04/01,14:41:00,183.47,183.47,183.18,183.23,94772
2020/04/01,14:42:00,183.23,183.32,183.13,183.29,85138
2020/04/01,14:43:00,183.28,183.37,183.03,183.12,53981
2020/04/01,14:44:00,183.13,183.25,183.02,183.18,59734
2020/04/01,14:45:00,183.17,183.26,183.08,183.09,58707
2020/04/01,14:46:00,183.09,183.36,183.08,183.24,76002
2020/04/01,14:47:00,183.24,183.35,183.13,183.26,46665
2020/04/01,14:48:00,183.25,183.33,183.12,183.25,45924
2020/04/01,14:49:00,183.23,183.39,183.18,183.36,53999
2020/04/01,14:50:00,183.34,183.52,183.23,183.25,50580
2020/04/01,14:51:00,183.25,183.32,183.10,183.12,43298
2020/04/01,14:52:00,183.12,183.15,183.04,183.06,33475
2020/04/01,14:53:00,183.05,183.13,183.02,183.02,57329
2020/04/01,14:54:00,183.02,183.03,182.77,182.84,151218
2020/04/01,14:55:00,182.85,182.98,182.82,182.89,45547
2020/04/01,14:56:00,182.90,182.93,182.69,182.75,122247
2020/04/01,14:57:00,182.73,182.80,182.56,182.59,119503
2020/04/01,14:58:00,182.58,182.66,182.51,182.51,100737
2020/04/01,14:59:00,182.53,182.60,182.48,182.50,97027
2020/04/01,15:00:00,182.50,182.51,182.28,182.36,143262
2020/04/01,15:01:00,182.37,182.77,182.36,182.66,138181
2020/04/01,15:02:00,182.67,182.81,182.59,182.76,85782
2020/04/01,15:03:00,182.75,182.81,182.58,182.58,62723
2020/04/01,15:04:00,182.58,182.58,182.41,182.46,130728
2020/04/01,15:05:00,182.45,182.47,182.32,182.36,100789
2020/04/01,15:06:00,182.37,182.58,182.30,182.50,109298
2020/04/01,15:07:00,182.50,182.51,182.24,182.24,96706
2020/04/01,15:08:00,182.24,182.29,182.16,182.16,109330
2020/04/01,15:09:00,182.16,182.21,182.08,182.16,108970
2020/04/01,15:10:00,182.16,182.18,182.08,182.13,81974
2020/04/01,15:11:00,182.13,182.13,182.00,182.00,89712
2020/04/01,15:12:00,182.02,182.09,181.96,182.04,97721
2020/04/01,15:13:00,182.05,182.27,182.05,182.22,105346
2020/04/01,15:14:00,182.22,182.27,182.11,182.15,86686
2020/04/01,15:15:00,182.15,182.15,181.94,181.97,93383
2020/04/01,15:16:00,181.97,182.20,181.90,182.20,105321
2020/04/01,15:17:00,182.20,182.21,182.07,182.15,54808
2020/04/01,15:18:00,182.16,182.36,182.16,182.34,114384
2020/04/01,15:19:00,182.33,182.33,182.18,182.23,117260
2020/04/01,15:20:00,182.23,182.37,182.20,182.35,89824
2020/04/01,15:21:00,182.35,182.35,182.00,182.07,95142
2020/04/01,15:22:00,182.07,182.12,181.93,182.03,85961
2020/04/01,15:23:00,182.03,182.12,181.97,182.04,57548
2020/04/01,15:24:00,182.05,182.12,182.00,182.01,52397
2020/04/01,15:25:00,182.00,182.00,181.73,181.83,131420
2020/04/01,15:26:00,181.83,181.95,181.80,181.83,83887
2020/04/01,15:27:00,181.83,181.83,181.71,181.75,149064
2020/04/01,15:28:00,181.75,181.89,181.72,181.81,101239
2020/04/01,15:29:00,181.81,181.89,181.75,181.75,137609
2020/04/01,15:30:00,181.74,181.83,181.62,181.64,94897
2020/04/01,15:31:00,181.64,181.79,181.63,181.72,160540
2020/04/01,15:32:00,181.70,181.98,181.70,181.97,142954
2020/04/01,15:33:00,181.97,181.98,181.80,181.92,142458
2020/04/01,15:34:00,181.91,181.95,181.82,181.88,142290
2020/04/01,15:35:00,181.88,181.88,181.66,181.72,96109
2020/04/01,15:36:00,181.72,181.75,181.60,181.64,117703
2020/04/01,15:37:00,181.65,181.67,181.55,181.63,110724
2020/04/01,15:38:00,181.63,181.69,181.59,181.68,109867
2020/04/01,15:39:00,181.68,181.68,181.30,181.34,183073
2020/04/01,15:40:00,181.34,181.36,181.00,181.08,283490
2020/04/01,15:41:00,181.07,181.37,181.00,181.21,259621
2020/04/01,15:42:00,181.21,181.27,181.09,181.21,113066
2020/04/01,15:43:00,181.21,181.25,181.08,181.16,173129
2020/04/01,15:44:00,181.16,181.23,181.00,181.05,192558
2020/04/01,15:45:00,181.04,181.13,180.86,181.13,214218
2020/04/01,15:46:00,181.14,181.86,181.14,181.64,323313
2020/04/01,15:47:00,181.97,181.98,181.59,181.64,360234
2020/04/01,15:48:00,181.50,181.88,181.48,181.81,245275
2020/04/01,15:49:00,181.84,182.33,181.82,182.33,288069
2020/04/01,15:50:00,182.39,182.72,182.37,182.49,439620
2020/04/01,15:51:00,182.42,182.43,181.63,182.31,691621
2020/04/02,09:31:00,181.59,182.35,181.21,182.35,378493
2020/04/02,09:32:00,182.34,182.48,182.03,182.42,294629
2020/04/02,09:33:00,182.40,182.91,182.18,182.52,288758
2020/04/02,09:34:00,182.51,182.96,182.50,182.81,239548
2020/04/02,09:35:00,182.81,183.58,182.74,183.11,388070
2020/04/02,09:36:00,183.14,183.71,183.14,183.53,242715
2020/04/02,09:37:00,183.53,183.57,183.14,183.37,379410
2020/04/02,09:38:00,183.37,183.62,183.01,183.12,197901
2020/04/02,09:39:00,183.10,183.49,183.02,183.34,123571
2020/04/02,09:40:00,183.34,183.36,183.09,183.12,73166
2020/04/02,09:41:00,183.12,183.70,183.12,183.26,200122
2020/04/02,09:42:00,183.25,183.25,182.76,182.85,175476
2020/04/02,09:43:00,182.83,182.95,182.28,182.37,211542
2020/04/02,09:44:00,182.38,182.38,181.85,181.93,238214
2020/04/02,09:45:00,181.94,181.97,181.54,181.75,275904
2020/04/02,09:46:00,181.75,181.95,181.24,181.25,296181
2020/04/02,09:47:00,181.26,181.61,180.97,181.05,228545
2020/04/02,09:48:00,181.06,181.60,181.05,181.47,192548
2020/04/02,09:49:00,181.47,181.56,181.13,181.46,176766
2020/04/02,09:50:00,181.47,181.47,181.07,181.43,180192
2020/04/02,09:51:00,181.43,181.69,181.32,181.50,135710
2020/04/02,09:52:00,181.50,181.89,181.50,181.72,156168
2020/04/02,09:53:00,181.74,182.27,181.74,182.12,194879
2020/04/02,09:54:00,182.12,182.21,181.62,181.65,145343
2020/04/02,09:55:00,181.65,181.76,181.52,181.56,82046
2020/04/02,09:56:00,181.55,182.09,181.52,181.91,121342
2020/04/02,09:57:00,181.91,182.12,181.78,181.98,105091
2020/04/02,09:58:00,181.98,182.32,181.91,182.31,121801
2020/04/02,09:59:00,182.33,182.61,182.22,182.60,146801
2020/04/02,10:00:00,182.60,182.65,182.39,182.49,123408
2020/04/02,10:01:00,182.48,182.75,182.26,182.30,403565
2020/04/02,10:02:00,182.28,182.49,182.24,182.43,109679
2020/04/02,10:03:00,182.45,183.00,182.45,182.84,172938
2020/04/02,10:04:00,182.84,182.92,182.57,182.63,136787
2020/04/02,10:05:00,182.61,182.78,182.52,182.72,67971
2020/04/02,10:06:00,182.72,182.73,182.33,182.55,77337
2020/04/02,10:07:00,182.57,182.58,182.25,182.31,84644
2020/04/02,10:08:00,182.33,182.76,182.28,182.67,64214
2020/04/02,10:09:00,182.67,183.10,182.67,183.10,98407
2020/04/02,10:10:00,183.12,183.38,183.04,183.36,118779
2020/04/02,10:11:00,183.38,183.69,183.33,183.66,152813
2020/04/02,10:12:00,183.66,183.68,183.45,183.59,150522
2020/04/02,10:13:00,183.60,183.90,183.55,183.81,148119
2020/04/02,10:14:00,183.81,183.81,183.43,183.48,116876
2020/04/02,10:15:00,183.43,183.58,183.34,183.50,92149
2020/04/02,10:16:00,183.50,183.59,183.27,183.34,126091
2020/04/02,10:17:00,183.34,183.42,183.02,183.11,67591
2020/04/02,10:18:00,183.11,183.16,182.87,183.06,138899
2020/04/02,10:19:00,183.07,183.42,183.01,183.35,169008
2020/04/02,10:20:00,183.33,183.59,183.14,183.47,56892
2020/04/02,10:21:00,183.47,183.84,183.46,183.70,144308
2020/04/02,10:22:00,183.70,183.76,183.42,183.58,135676
2020/04/02,10:23:00,183.61,183.66,183.44,183.51,91279
2020/04/02,10:24:00,183.51,183.68,183.44,183.61,123017
2020/04/02,10:25:00,183.60,183.65,183.41,183.49,89278
2020/04/02,10:26:00,183.49,183.72,183.43,183.48,76540
2020/04/02,10:27:00,183.48,183.63,183.44,183.53,91590
2020/04/02,10:28:00,183.53,183.57,183.05,183.06,87044
2020/04/02,10:29:00,183.05,183.13,182.97,183.09,82545
2020/04/02,10:30:00,183.10,183.79,183.08,183.77,204308
2020/04/02,10:31:00,183.74,184.39,183.55,184.34,346280
2020/04/02,10:32:00,184.36,184.78,184.27,184.71,285584
2020/04/02,10:33:00,184.72,184.91,184.34,184.40,402901
2020/04/02,10:34:00,184.40,184.68,184.35,184.39,192592
2020/04/02,10:35:00,184.39,184.67,184.38,184.58,129420
2020/04/02,10:36:00,184.61,185.59,184.61,185.49,378102
2020/04/02,10:37:00,185.48,185.83,185.32,185.83,268649
2020/04/02,10:38:00,185.83,186.06,185.44,185.58,355157
2020/04/02,10:39:00,185.58,185.80,185.32,185.35,277689
2020/04/02,10:40:00,185.35,185.83,185.35,185.80,188759
2020/04/02,10:41:00,185.79,185.83,185.09,185.19,280976
2020/04/02,10:42:00,185.17,185.28,184.77,184.85,354333
2020/04/02,10:43:00,184.84,185.04,184.67,184.68,204042
2020/04/02,10:44:00,184.68,184.80,184.50,184.56,134006
2020/04/02,10:45:00,184.56,184.83,184.56,184.73,121426
2020/04/02,10:46:00,184.73,185.05,184.73,185.02,104109
2020/04/02,10:47:00,185.02,185.17,184.23,184.24,322519
2020/04/02,10:48:00,184.24,184.46,184.20,184.26,154507
2020/04/02,10:49:00,184.26,184.54,184.25,184.50,88839
2020/04/02,10:50:00,184.49,184.53,184.18,184.21,128146
2020/04/02,10:51:00,184.21,184.28,184.00,184.11,171814
2020/04/02,10:52:00,184.11,184.79,184.11,184.33,255638
2020/04/02,10:53:00,184.33,184.47,183.83,183.96,241885
2020/04/02,10:54:00,183.95,184.25,183.87,184.14,160441
2020/04/02,10:55:00,184.14,184.19,183.86,184.07,115602
2020/04/02,10:56:00,184.07,184.47,184.07,184.41,141900
2020/04/02,10:57:00,184.40,184.81,184.35,184.65,169577
2020/04/02,10:58:00,184.66,184.75,184.45,184.65,104509
2020/04/02,10:59:00,184.65,184.99,184.62,184.88,88409
2020/04/02,11:00:00,184.89,184.95,184.77,184.82,134269
2020/04/02,11:01:00,184.81,184.99,184.57,184.76,189229
2020/04/02,11:02:00,184.77,184.99,184.60,184.85,183247
2020/04/02,11:03:00,184.89,185.19,184.74,185.04,177118
2020/04/02,11:04:00,184.98,185.08,184.84,185.02,127359
2020/04/02,11:05:00,185.01,185.40,184.85,185.06,275859
2020/04/02,11:06:00,185.06,185.12,184.69,184.73,199325
2020/04/02,11:07:00,184.74,185.02,184.57,184.78,132399
2020/04/02,11:08:00,184.78,184.78,184.26,184.31,181577
2020/04/02,11:09:00,184.31,184.43,184.17,184.25,90250
2020/04/02,11:10:00,184.25,184.57,184.24,184.50,60373
2020/04/02,11:11:00,184.50,184.61,184.26,184.28,141615
2020/04/02,11:12:00,184.28,184.37,184.08,184.16,192973
2020/04/02,11:13:00,184.16,184.43,184.05,184.43,154100
2020/04/02,11:14:00,184.41,184.48,184.18,184.48,87878
2020/04/02,11:15:00,184.48,184.50,184.28,184.37,67325
2020/04/02,11:16:00,184.40,184.92,184.40,184.80,133904
2020/04/02,11:17:00,184.81,185.16,184.80,184.96,133289
2020/04/02,11:18:00,184.96,185.10,184.88,185.00,75040
2020/04/02,11:19:00,185.00,185.31,185.00,185.22,123867
2020/04/02,11:20:00,185.22,185.31,184.98,185.00,74880
2020/04/02,11:21:00,185.02,185.06,184.79,184.88,154708
2020/04/02,11:22:00,184.88,184.96,184.67,184.75,89719
2020/04/02,11:23:00,184.75,184.82,184.56,184.64,46187
2020/04/02,11:24:00,184.62,184.78,184.54,184.75,57408
2020/04/02,11:25:00,184.75,184.92,184.73,184.85,83636
2020/04/02,11:26:00,184.85,184.89,184.53,184.53,84187
2020/04/02,11:27:00,184.53,184.53,184.18,184.20,91877
2020/04/02,11:28:00,184.20,184.26,184.02,184.05,136099
2020/04/02,11:29:00,184.05,184.24,184.01,184.19,92861
2020/04/02,11:30:00,184.19,184.32,184.08,184.27,273334
2020/04/02,11:31:00,184.26,184.43,184.22,184.43,48642
2020/04/02,11:32:00,184.44,184.59,184.33,184.59,47539
2020/04/02,11:33:00,184.59,184.87,184.50,184.84,80998
2020/04/02,11:34:00,184.87,184.90,184.70,184.73,75684
2020/04/02,11:35:00,184.76,184.83,184.62,184.67,47809
2020/04/02,11:36:00,184.69,184.99,184.55,184.94,235915
2020/04/02,11:37:00,184.94,185.03,184.84,184.86,62687
2020/04/02,11:38:00,184.86,184.87,184.43,184.51,78199
2020/04/02,11:39:00,184.51,184.51,184.15,184.29,69502
2020/04/02,11:40:00,184.29,184.51,184.18,184.49,71609
2020/04/02,11:41:00,184.49,184.71,184.44,184.62,56086
2020/04/02,11:42:00,184.62,185.06,184.62,185.06,107010
2020/04/02,11:43:00,185.06,185.09,184.82,184.94,72893
2020/04/02,11:44:00,184.95,185.23,184.86,184.92,83358
2020/04/02,11:45:00,184.92,185.01,184.87,184.97,41824
2020/04/02,11:46:00,185.00,185.06,184.69,184.99,224377
2020/04/02,11:47:00,184.99,185.15,184.95,185.15,72019
2020/04/02,11:48:00,185.15,185.50,185.11,185.40,185362
2020/04/02,11:49:00,185.39,185.50,185.33,185.44,77173
2020/04/02,11:50:00,185.44,185.59,185.41,185.58,55004
2020/04/02,11:51:00,185.59,185.61,185.49,185.52,61440
2020/04/02,11:52:00,185.52,185.59,185.26,185.26,89679
2020/04/02,11:53:00,185.27,185.44,185.22,185.35,62074
2020/04/02,11:54:00,185.34,185.43,185.28,185.35,41539
2020/04/02,11:55:00,185.35,185.35,185.16,185.18,43194
2020/04/02,11:56:00,185.18,185.26,185.01,185.11,82052
2020/04/02,11:57:00,185.13,185.72,185.13,185.72,129852
2020/04/02,11:58:00,185.73,185.81,185.62,185.72,102002
2020/04/02,11:59:00,185.73,185.78,185.59,185.64,66736
2020/04/02,12:00:00,185.64,185.64,185.40,185.50,64421
2020/04/02,12:01:00,185.50,185.61,185.27,185.33,61708
2020/04/02,12:02:00,185.32,185.46,185.12,185.46,65959
2020/04/02,12:03:00,185.46,185.61,185.42,185.45,39227
2020/04/02,12:04:00,185.45,185.51,185.26,185.34,32143
2020/04/02,12:05:00,185.34,185.50,185.19,185.48,46703
2020/04/02,12:06:00,185.48,185.90,185.40,185.90,93533
2020/04/02,12:07:00,185.93,186.06,185.84,185.89,127206
2020/04/02,12:08:00,185.89,185.89,185.58,185.68,51251
2020/04/02,12:09:00,185.68,185.87,185.65,185.75,54314
2020/04/02,12:10:00,185.77,185.77,185.53,185.54,54287
2020/04/02,12:11:00,185.54,185.72,185.46,185.57,80038
2020/04/02,12:12:00,185.59,185.79,185.57,185.66,66375
2020/04/02,12:13:00,185.66,186.01,185.59,185.92,230624
2020/04/02,12:14:00,185.92,186.00,185.87,185.97,98363
2020/04/02,12:15:00,185.92,185.93,185.76,185.77,94645
2020/04/02,12:16:00,185.77,185.80,185.48,185.50,84648
2020/04/02,12:17:00,185.50,185.67,185.43,185.67,80580
2020/04/02,12:18:00,185.66,185.73,185.51,185.73,40360
2020/04/02,12:19:00,185.73,185.87,185.72,185.84,64305
2020/04/02,12:20:00,185.83,185.95,185.69,185.71,51707
2020/04/02,12:21:00,185.70,185.92,185.69,185.86,69267
2020/04/02,12:22:00,185.86,185.86,185.55,185.55,45090
2020/04/02,12:23:00,185.55,185.59,185.36,185.42,92031
2020/04/02,12:24:00,185.42,185.59,185.40,185.40,76882
2020/04/02,12:25:00,185.40,185.40,185.09,185.10,105698
2020/04/02,12:26:00,185.10,185.30,185.10,185.27,56252
2020/04/02,12:27:00,185.28,185.47,185.19,185.43,121749
2020/04/02,12:28:00,185.42,185.47,185.27,185.30,61680
2020/04/02,12:29:00,185.30,185.36,185.12,185.18,46739
2020/04/02,12:30:00,185.19,185.28,184.88,184.94,102819
2020/04/02,12:31:00,184.95,185.24,184.95,185.21,82575
2020/04/02,12:32:00,185.22,185.23,184.82,184.90,120937
2020/04/02,12:33:00,184.92,184.98,184.82,184.84,41198
2020/04/02,12:34:00,184.85,185.06,184.76,185.00,91387
2020/04/02,12:35:00,185.01,185.08,184.82,184.82,44775
2020/04/02,12:36:00,184.81,185.07,184.81,185.03,38027
2020/04/02,12:37:00,185.05,185.25,185.04,185.25,56406
2020/04/02,12:38:00,185.25,185.34,185.11,185.34,49868
2020/04/02,12:39:00,185.36,185.44,185.10,185.10,143814
2020/04/02,12:40:00,185.16,185.20,185.01,185.03,118231
2020/04/02,12:41:00,185.04,185.10,184.82,184.90,67158
2020/04/02,12:42:00,184.90,185.20,184.88,185.19,57577
2020/04/02,12:43:00,185.19,185.29,185.09,185.27,37005
2020/04/02,12:44:00,185.27,185.33,185.20,185.29,38073
2020/04/02,12:45:00,185.29,185.31,185.15,185.24,41212
2020/04/02,12:46:00,185.24,185.31,185.03,185.31,50635
2020/04/02,12:47:00,185.31,185.46,185.24,185.45,72405
2020/04/02,12:48:00,185.47,185.53,185.40,185.48,71701
2020/04/02,12:49:00,185.48,185.48,185.35,185.41,46202
2020/04/02,12:50:00,185.41,185.62,185.41,185.56,35836
2020/04/02,12:51:00,185.56,185.64,185.48,185.64,48807
2020/04/02,12:52:00,185.64,185.66,185.40,185.42,54271
2020/04/02,12:53:00,185.44,185.62,185.42,185.54,30422
2020/04/02,12:54:00,185.50,185.66,185.46,185.66,34084
2020/04/02,12:55:00,185.66,185.66,185.50,185.59,30276
2020/04/02,12:56:00,185.59,185.60,185.34,185.39,172146
2020/04/02,12:57:00,185.39,185.39,185.11,185.16,58850
2020/04/02,12:58:00,185.16,185.60,185.12,185.22,73337
2020/04/02,12:59:00,185.22,185.31,185.14,185.24,49215
2020/04/02,13:00:00,185.24,185.38,185.24,185.34,43725
2020/04/02,13:01:00,185.36,185.43,185.12,185.23,68414
2020/04/02,13:02:00,185.24,185.62,185.20,185.57,78575
2020/04/02,13:03:00,185.56,185.84,185.48,185.84,82959
2020/04/02,13:04:00,185.84,185.87,185.50,185.50,65805
2020/04/02,13:05:00,185.54,185.67,185.41,185.45,55645
2020/04/02,13:06:00,185.45,185.49,185.11,185.13,125320
2020/04/02,13:07:00,185.14,185.23,185.07,185.15,110999
2020/04/02,13:08:00,185.13,185.16,184.86,184.99,115553
2020/04/02,13:09:00,184.98,185.13,184.93,185.03,64142
2020/04/02,13:10:00,185.03,185.04,184.78,184.78,207026
2020/04/02,13:11:00,184.78,184.90,184.39,184.40,240482
2020/04/02,13:12:00,184.40,184.62,184.39,184.47,124201
2020/04/02,13:13:00,184.47,184.47,184.23,184.36,106222
2020/04/02,13:14:00,184.37,184.58,184.37,184.41,105765
2020/04/02,13:15:00,184.41,184.53,184.30,184.30,117900
2020/04/02,13:16:00,184.29,184.46,184.20,184.25,106775
2020/04/02,13:17:00,184.26,184.27,184.09,184.14,133119
2020/04/02,13:18:00,184.14,184.22,183.92,183.95,96134
2020/04/02,13:19:00,183.95,184.18,183.92,184.17,114663
2020/04/02,13:20:00,184.17,184.19,183.94,183.94,126378
2020/04/02,13:21:00,183.92,184.11,183.76,184.07,200648
2020/04/02,13:22:00,184.07,184.15,183.94,184.03,71290
2020/04/02,13:23:00,184.01,184.22,184.01,184.19,70611
2020/04/02,13:24:00,184.16,184.32,184.10,184.28,110862
2020/04/02,13:25:00,184.28,184.28,183.99,184.02,95946
2020/04/02,13:26:00,184.04,184.09,183.84,183.89,115818
2020/04/02,13:27:00,183.88,183.97,183.46,183.52,261842
2020/04/02,13:28:00,183.53,183.57,183.25,183.25,143881
2020/04/02,13:29:00,183.26,183.34,183.14,183.28,112130
2020/04/02,13:30:00,183.28,183.40,183.22,183.31,203931
2020/04/02,13:31:00,183.30,183.30,182.96,182.99,196973
2020/04/02,13:32:00,183.00,183.43,182.98,183.35,199459
2020/04/02,13:33:00,183.35,183.35,183.18,183.31,68034
2020/04/02,13:34:00,183.33,183.40,183.08,183.13,117052
2020/04/02,13:35:00,183.13,183.48,183.13,183.37,152866
2020/04/02,13:36:00,183.37,183.60,183.32,183.58,131115
2020/04/02,13:37:00,183.58,183.58,183.32,183.53,101670
2020/04/02,13:38:00,183.53,183.53,183.22,183.36,78716
2020/04/02,13:39:00,183.38,183.47,183.23,183.38,61034
2020/04/02,13:40:00,183.38,183.56,183.20,183.36,67704
2020/04/02,13:41:00,183.36,183.70,183.32,183.69,75782
2020/04/02,13:42:00,183.67,183.83,183.63,183.80,79687
2020/04/02,13:43:00,183.78,183.92,183.75,183.86,71959
2020/04/02,13:44:00,183.86,184.00,183.71,183.94,95050
2020/04/02,13:45:00,183.97,184.03,183.89,183.98,87821
2020/04/02,13:46:00,183.97,183.97,183.72,183.72,70926
2020/04/02,13:47:00,183.72,183.84,183.63,183.69,65847
2020/04/02,13:48:00,183.69,183.82,183.65,183.72,61059
2020/04/02,13:49:00,183.70,183.92,183.70,183.82,50801
2020/04/02,13:50:00,183.84,183.99,183.72,183.73,76442
2020/04/02,13:51:00,183.73,183.76,183.60,183.66,84509
2020/04/02,13:52:00,183.66,184.13,183.66,184.04,151153
2020/04/02,13:53:00,184.03,184.07,183.88,184.03,73881
2020/04/02,13:54:00,184.02,184.12,184.00,184.02,88954
2020/04/02,13:55:00,184.03,184.09,183.91,184.08,60583
2020/04/02,13:56:00,184.08,184.08,183.83,183.97,95054
2020/04/02,13:57:00,183.97,184.00,183.75,183.85,124564
2020/04/02,13:58:00,183.88,183.98,183.67,183.72,56534
2020/04/02,13:59:00,183.71,183.71,183.45,183.48,82917
2020/04/02,14:00:00,183.47,183.64,183.47,183.58,61161
2020/04/02,14:01:00,183.58,183.62,183.29,183.29,83059
2020/04/02,14:02:00,183.29,183.48,183.29,183.31,104128
2020/04/02,14:03:00,183.31,183.37,183.03,183.03,172511
2020/04/02,14:04:00,183.03,183.03,182.63,182.68,137847
2020/04/02,14:05:00,182.67,182.87,182.67,182.80,175520
2020/04/02,14:06:00,182.81,182.85,182.54,182.55,79572
2020/04/02,14:07:00,182.54,182.75,182.53,182.73,108537
2020/04/02,14:08:00,182.75,182.80,182.58,182.68,66588
2020/04/02,14:09:00,182.68,182.80,182.61,182.65,63417
2020/04/02,14:10:00,182.66,182.70,182.40,182.40,112396
2020/04/02,14:11:00,182.42,182.57,182.38,182.38,139678
2020/04/02,14:12:00,182.39,182.45,182.13,182.26,178966
2020/04/02,14:13:00,182.26,182.38,182.18,182.18,128057
2020/04/02,14:14:00,182.18,182.60,182.17,182.55,169736
2020/04/02,14:15:00,182.56,182.98,182.49,182.86,193738
2020/04/02,14:16:00,182.87,182.94,182.77,182.83,147038
2020/04/02,14:17:00,182.83,182.83,182.62,182.68,100683
2020/04/02,14:18:00,182.69,182.72,182.32,182.32,218199
2020/04/02,14:19:00,182.32,182.42,182.30,182.41,127307
2020/04/02,14:20:00,182.40,182.44,181.87,181.88,228989
2020/04/02,14:21:00,181.87,182.00,181.87,182.00,88718
2020/04/02,14:22:00,182.01,182.33,182.01,182.28,187761
2020/04/02,14:23:00,182.28,182.42,182.16,182.40,480137
2020/04/02,14:24:00,182.38,182.38,181.99,182.03,65034
2020/04/02,14:25:00,182.03,182.12,181.87,182.01,115526
2020/04/02,14:26:00,182.03,182.36,181.95,182.30,159830
2020/04/02,14:27:00,182.30,182.62,182.30,182.61,126891
2020/04/02,14:28:00,182.61,182.72,182.54,182.59,133241
2020/04/02,14:29:00,182.59,182.82,182.56,182.78,93974
2020/04/02,14:30:00,182.78,182.98,182.78,182.85,183013
2020/04/02,14:31:00,182.85,182.85,182.51,182.52,446024
2020/04/02,14:32:00,182.52,182.61,182.29,182.31,112840
2020/04/02,14:33:00,182.31,182.77,182.31,182.67,77227
2020/04/02,14:34:00,182.67,183.02,182.60,182.81,75526
2020/04/02,14:35:00,182.81,182.94,182.50,182.61,157583
2020/04/02,14:36:00,182.64,182.87,182.62,182.66,69962
2020/04/02,14:37:00,182.65,182.77,182.52,182.57,76749
2020/04/02,14:38:00,182.59,183.17,182.59,183.16,134975
2020/04/02,14:39:00,183.15,183.18,182.96,182.98,134968
2020/04/02,14:40:00,182.98,183.10,182.89,183.08,105705
2020/04/02,14:41:00,183.05,183.15,182.82,182.82,82435
2020/04/02,14:42:00,182.82,182.90,182.57,182.63,93097
2020/04/02,14:43:00,182.59,182.82,182.56,182.74,78713
2020/04/02,14:44:00,182.69,182.90,182.68,182.85,63922
2020/04/02,14:45:00,182.86,182.93,182.59,182.60,129256
2020/04/02,14:46:00,182.62,182.71,182.39,182.45,116636
2020/04/02,14:47:00,182.45,182.85,182.43,182.83,74581
2020/04/02,14:48:00,182.82,183.10,182.75,183.08,78008
2020/04/02,14:49:00,183.07,183.21,182.84,182.90,103466
2020/04/02,14:50:00,182.91,182.92,182.65,182.75,132394
2020/04/02,14:51:00,182.71,182.93,182.62,182.73,103459
2020/04/02,14:52:00,182.74,182.87,182.61,182.77,86393
2020/04/02,14:53:00,182.75,183.12,182.75,183.08,127627
2020/04/02,14:54:00,183.08,183.90,183.06,183.81,260828
2020/04/02,14:55:00,183.81,183.81,183.47,183.56,127442
2020/04/02,14:56:00,183.56,183.80,183.45,183.73,106307
2020/04/02,14:57:00,183.73,183.94,183.70,183.85,95532
2020/04/02,14:58:00,183.85,183.92,183.65,183.79,89414
2020/04/02,14:59:00,183.78,183.99,183.71,183.85,97673
2020/04/02,15:00:00,183.85,184.25,183.78,184.18,125635
2020/04/02,15:01:00,184.20,184.53,184.19,184.32,174730
2020/04/02,15:02:00,184.35,184.46,184.04,184.07,159846
2020/04/02,15:03:00,184.08,184.22,184.04,184.10,125673
2020/04/02,15:04:00,184.10,184.16,183.96,184.10,68114
2020/04/02,15:05:00,184.11,184.30,184.05,184.22,88747
2020/04/02,15:06:00,184.25,184.26,183.74,183.98,124168
2020/04/02,15:07:00,183.97,184.12,183.82,183.92,83236
2020/04/02,15:08:00,183.96,184.05,183.86,183.95,263914
2020/04/02,15:09:00,183.95,184.33,183.94,184.27,72030
2020/04/02,15:10:00,184.28,184.53,184.25,184.46,90467
2020/04/02,15:11:00,184.46,184.48,184.28,184.30,100826
2020/04/02,15:12:00,184.30,184.56,184.18,184.18,354299
2020/04/02,15:13:00,184.18,184.26,183.90,184.06,134034
2020/04/02,15:14:00,184.06,184.36,183.93,184.21,173349
2020/04/02,15:15:00,184.15,184.20,183.91,184.10,60576
2020/04/02,15:16:00,184.09,184.39,184.02,184.15,93963
2020/04/02,15:17:00,184.17,184.55,184.12,184.44,158299
2020/04/02,15:18:00,184.45,184.46,184.27,184.32,97057
2020/04/02,15:19:00,184.32,184.37,184.09,184.33,81320
2020/04/02,15:20:00,184.34,184.89,184.34,184.80,287116
2020/04/02,15:21:00,184.80,184.96,184.66,184.90,91192
2020/04/02,15:22:00,184.88,184.95,184.58,184.68,147082
2020/04/02,15:23:00,184.69,184.85,184.68,184.75,94838
2020/04/02,15:24:00,184.72,184.80,184.55,184.75,91112
2020/04/02,15:25:00,184.75,184.81,184.50,184.55,141711
2020/04/02,15:26:00,184.57,184.70,184.48,184.48,70209
2020/04/02,15:27:00,184.45,184.55,184.30,184.35,221033
2020/04/02,15:28:00,184.36,184.38,184.15,184.23,56229
2020/04/02,15:29:00,184.19,184.38,184.15,184.23,78767
2020/04/02,15:30:00,184.23,184.50,184.16,184.50,127087
2020/04/02,15:31:00,184.50,184.85,184.50,184.53,148469
2020/04/02,15:32:00,184.53,184.56,183.85,184.10,203841
2020/04/02,15:33:00,184.11,184.23,184.01,184.07,69142
2020/04/02,15:34:00,184.04,184.28,184.04,184.25,80928
2020/04/02,15:35:00,184.25,184.34,184.07,184.11,82702
2020/04/02,15:36:00,184.11,184.32,184.07,184.17,110599
2020/04/02,15:37:00,184.14,184.46,183.91,183.92,192699
2020/04/02,15:38:00,183.94,183.94,183.66,183.71,96189
2020/04/02,15:39:00,183.68,183.85,183.67,183.74,75711
2020/04/02,15:40:00,183.70,183.99,183.70,183.96,88778
2020/04/02,15:41:00,183.94,184.33,183.84,184.25,121379
2020/04/02,15:42:00,184.25,184.41,184.06,184.40,88022
2020/04/02,15:43:00,184.40,184.68,184.31,184.36,112996
2020/04/02,15:44:00,184.35,184.75,184.17,184.61,438959
2020/04/02,15:45:00,184.61,185.11,184.59,185.03,248009
2020/04/02,15:46:00,185.01,185.32,184.88,185.18,231646
2020/04/02,15:47:00,185.18,185.25,184.85,184.93,118894
2020/04/02,15:48:00,184.93,185.05,184.71,184.72,170663
2020/04/02,15:49:00,184.70,184.89,184.64,184.68,106032
2020/04/02,15:50:00,184.68,184.75,184.29,184.65,259381
2020/04/02,15:51:00,184.65,190.10,184.63,186.01,828191
2020/04/03,09:31:00,185.50,186.05,184.93,185.38,424896
2020/04/03,09:32:00,185.38,185.84,185.25,185.61,214105
2020/04/03,09:33:00,185.60,186.08,185.38,186.05,217211
2020/04/03,09:34:00,186.05,186.12,185.51,186.06,304697
2020/04/03,09:35:00,186.06,186.29,185.98,186.12,239362
2020/04/03,09:36:00,186.09,186.30,186.00,186.11,322390
2020/04/03,09:37:00,186.07,186.09,185.76,185.92,77096
2020/04/03,09:38:00,185.94,186.27,185.87,186.05,108576
2020/04/03,09:39:00,186.09,186.09,185.75,185.92,122633
2020/04/03,09:40:00,185.91,186.49,185.87,186.44,189784
2020/04/03,09:41:00,186.42,186.48,186.27,186.48,156300
2020/04/03,09:42:00,186.50,187.06,186.50,186.82,222688
2020/04/03,09:43:00,186.82,187.07,186.78,186.94,191308
2020/04/03,09:44:00,186.94,186.95,186.66,186.76,155864
2020/04/03,09:45:00,186.76,186.77,186.49,186.66,165620
2020/04/03,09:46:00,186.67,186.70,186.39,186.62,133788
2020/04/03,09:47:00,186.62,186.87,186.48,186.55,120185
2020/04/03,09:48:00,186.55,186.72,186.19,186.30,164291
2020/04/03,09:49:00,186.26,186.47,186.14,186.17,96026
2020/04/03,09:50:00,186.18,186.30,186.13,186.24,106767
2020/04/03,09:51:00,186.25,186.50,186.25,186.26,70116
2020/04/03,09:52:00,186.26,186.26,185.87,185.87,229216
2020/04/03,09:53:00,185.87,186.08,185.75,185.80,136414
2020/04/03,09:54:00,185.80,185.85,185.61,185.65,132746
2020/04/03,09:55:00,185.65,185.98,185.63,185.93,80998
2020/04/03,09:56:00,185.94,186.16,185.85,186.12,127422
2020/04/03,09:57:00,186.16,186.43,186.06,186.29,101932
2020/04/03,09:58:00,186.29,186.43,186.21,186.43,69653
2020/04/03,09:59:00,186.43,186.56,186.18,186.24,84513
2020/04/03,10:00:00,186.23,186.29,186.08,186.13,78142
2020/04/03,10:01:00,186.13,186.65,186.13,186.41,179133
2020/04/03,10:02:00,186.39,186.60,186.39,186.58,86555
2020/04/03,10:03:00,186.59,186.68,186.47,186.51,92596
2020/04/03,10:04:00,186.52,186.52,185.90,185.92,152656
2020/04/03,10:05:00,185.92,186.16,185.92,185.97,278440
2020/04/03,10:06:00,185.97,186.30,185.93,186.30,146955
2020/04/03,10:07:00,186.30,186.36,186.14,186.30,164184
2020/04/03,10:08:00,186.32,186.58,186.29,186.58,229765
2020/04/03,10:09:00,186.56,186.77,186.45,186.63,126686
2020/04/03,10:10:00,186.63,186.68,186.41,186.42,120205
2020/04/03,10:11:00,186.40,186.49,186.04,186.11,106175
2020/04/03,10:12:00,186.12,186.28,186.07,186.15,101889
2020/04/03,10:13:00,186.15,186.25,186.03,186.13,69345
2020/04/03,10:14:00,186.14,186.30,186.10,186.17,306951
2020/04/03,10:15:00,186.14,186.18,185.93,186.04,106764
2020/04/03,10:16:00,186.04,186.04,185.74,185.92,144322
2020/04/03,10:17:00,185.92,185.92,185.51,185.55,103528
2020/04/03,10:18:00,185.55,185.55,185.28,185.39,114443
2020/04/03,10:19:00,185.39,185.43,185.09,185.18,124574
2020/04/03,10:20:00,185.18,185.22,184.97,185.03,137484
2020/04/03,10:21:00,185.03,185.27,184.98,185.23,153142
2020/04/03,10:22:00,185.24,185.34,185.07,185.09,106487
2020/04/03,10:23:00,185.12,185.12,184.64,184.69,213120
2020/04/03,10:24:00,184.69,184.99,184.69,184.92,118884
2020/04/03,10:25:00,184.93,185.19,184.85,185.13,95502
2020/04/03,10:26:00,185.13,185.17,184.93,185.08,91676
2020/04/03,10:27:00,185.08,185.17,184.97,185.00,119260
2020/04/03,10:28:00,185.00,185.03,184.70,184.75,112183
2020/04/03,10:29:00,184.74,184.90,184.60,184.66,132023
2020/04/03,10:30:00,184.66,184.84,184.57,184.83,102471
2020/04/03,10:31:00,184.80,184.99,184.73,184.78,103566
2020/04/03,10:32:00,184.80,184.88,184.35,184.49,159752
2020/04/03,10:33:00,184.49,184.71,184.48,184.62,103477
2020/04/03,10:34:00,184.61,184.64,184.44,184.49,73453
2020/04/03,10:35:00,184.47,184.68,184.47,184.53,69239
2020/04/03,10:36:00,184.53,184.75,184.44,184.70,119138
2020/04/03,10:37:00,184.70,184.88,184.66,184.84,145253
2020/04/03,10:38:00,184.84,184.84,184.34,184.41,108867
2020/04/03,10:39:00,184.41,184.47,184.14,184.19,201687
2020/04/03,10:40:00,184.18,184.31,184.12,184.27,127521
2020/04/03,10:41:00,184.27,184.42,184.23,184.34,99868
2020/04/03,10:42:00,184.34,184.35,184.18,184.23,54550
2020/04/03,10:43:00,184.23,184.35,183.91,183.99,147313
2020/04/03,10:44:00,184.02,184.25,183.91,184.23,189535
2020/04/03,10:45:00,184.23,184.49,184.15,184.43,115837
2020/04/03,10:46:00,184.39,184.45,184.19,184.40,95217
2020/04/03,10:47:00,184.43,184.54,184.35,184.50,97214
2020/04/03,10:48:00,184.49,184.65,184.40,184.57,171017
2020/04/03,10:49:00,184.56,184.60,184.35,184.59,1904547
2020/04/03,10:50:00,184.57,184.57,184.34,184.44,152357
2020/04/03,10:51:00,184.42,184.42,184.17,184.31,114126
2020/04/03,10:52:00,184.31,184.52,184.16,184.47,78480
2020/04/03,10:53:00,184.47,184.64,184.46,184.51,95940
2020/04/03,10:54:00,184.52,184.57,184.31,184.35,59099
2020/04/03,10:55:00,184.35,184.37,183.96,184.07,380767
2020/04/03,10:56:00,184.08,184.25,183.98,184.24,60594
2020/04/03,10:57:00,184.26,184.50,184.24,184.43,95629
2020/04/03,10:58:00,184.43,184.49,184.35,184.47,76186
2020/04/03,10:59:00,184.49,184.51,184.24,184.32,138719
2020/04/03,11:00:00,184.33,184.43,184.22,184.37,84465
2020/04/03,11:01:00,184.37,184.70,184.37,184.61,190046
2020/04/03,11:02:00,184.61,184.77,184.56,184.65,170136
2020/04/03,11:03:00,184.65,184.75,184.62,184.67,81503
2020/04/03,11:04:00,184.67,184.69,184.52,184.61,58374
2020/04/03,11:05:00,184.60,184.75,184.47,184.49,69674
2020/04/03,11:06:00,184.48,184.52,184.33,184.47,120427
2020/04/03,11:07:00,184.47,184.47,184.10,184.15,190261
2020/04/03,11:08:00,184.15,184.23,184.01,184.17,182954
2020/04/03,11:09:00,184.17,184.27,184.14,184.22,54443
2020/04/03,11:10:00,184.22,184.43,184.10,184.36,78361
2020/04/03,11:11:00,184.36,184.47,184.24,184.38,320700
2020/04/03,11:12:00,184.37,184.53,184.35,184.38,45037
2020/04/03,11:13:00,184.38,184.40,184.11,184.11,107620
2020/04/03,11:14:00,184.11,184.20,184.02,184.08,83739
2020/04/03,11:15:00,184.08,184.22,183.94,183.96,105589
2020/04/03,11:16:00,183.96,184.12,183.82,184.06,159429
2020/04/03,11:17:00,184.06,184.12,183.93,184.03,291404
2020/04/03,11:18:00,184.02,184.18,183.90,183.93,121972
2020/04/03,11:19:00,183.93,184.02,183.90,183.91,81322
2020/04/03,11:20:00,183.91,183.98,183.73,183.98,95718
2020/04/03,11:21:00,183.98,184.14,183.89,183.91,66661
2020/04/03,11:22:00,183.91,183.97,183.81,183.93,87009
2020/04/03,11:23:00,183.94,183.97,183.77,183.77,42155
2020/04/03,11:24:00,183.78,183.80,183.58,183.65,108927
2020/04/03,11:25:00,183.65,183.68,183.47,183.53,78024
2020/04/03,11:26:00,183.52,183.74,183.52,183.66,70764
2020/04/03,11:27:00,183.66,183.76,183.61,183.71,44182
2020/04/03,11:28:00,183.70,183.88,183.67,183.81,52499
2020/04/03,11:29:00,183.80,183.81,183.72,183.81,45842
2020/04/03,11:30:00,183.82,183.94,183.78,183.79,57810
2020/04/03,11:31:00,183.80,183.81,183.58,183.63,56592
2020/04/03,11:32:00,183.63,183.65,183.54,183.64,374353
2020/04/03,11:33:00,183.66,183.98,183.61,183.98,72483
2020/04/03,11:34:00,183.98,184.04,183.89,184.01,58526
2020/04/03,11:35:00,184.00,184.08,183.91,184.01,48337
2020/04/03,11:36:00,184.01,184.04,183.79,183.84,65718
2020/04/03,11:37:00,183.78,183.97,183.73,183.77,116650
2020/04/03,11:38:00,183.77,184.12,183.63,184.07,119724
2020/04/03,11:39:00,184.05,184.26,184.02,184.24,101845
2020/04/03,11:40:00,184.24,184.33,184.18,184.22,77773
2020/04/03,11:41:00,184.22,184.22,183.98,183.98,64875
2020/04/03,11:42:00,183.98,184.07,183.92,183.98,35469
2020/04/03,11:43:00,183.96,184.05,183.80,183.82,45081
2020/04/03,11:44:00,183.82,183.85,183.60,183.61,50583
2020/04/03,11:45:00,183.61,183.65,183.50,183.65,69420
2020/04/03,11:46:00,183.67,183.69,183.45,183.48,90037
2020/04/03,11:47:00,183.48,183.49,183.21,183.27,115087
2020/04/03,11:48:00,183.27,183.36,183.18,183.22,64708
2020/04/03,11:49:00,183.24,183.38,183.22,183.24,56789
2020/04/03,11:50:00,183.26,183.46,183.25,183.42,92932
2020/04/03,11:51:00,183.43,183.49,183.27,183.36,63099
2020/04/03,11:52:00,183.36,183.40,183.29,183.36,51849
2020/04/03,11:53:00,183.32,183.48,183.28,183.41,44534
2020/04/03,11:54:00,183.38,183.39,183.14,183.14,82301
2020/04/03,11:55:00,183.14,183.43,183.10,183.38,94741
2020/04/03,11:56:00,183.38,183.60,183.32,183.58,121510
2020/04/03,11:57:00,183.58,183.63,183.54,183.60,75191
2020/04/03,11:58:00,183.60,183.77,183.53,183.74,81418
2020/04/03,11:59:00,183.74,183.77,183.61,183.76,148499
2020/04/03,12:00:00,183.76,183.77,183.57,183.64,103960
2020/04/03,12:01:00,183.64,183.89,183.61,183.72,270394
2020/04/03,12:02:00,183.72,183.80,183.63,183.67,110505
2020/04/03,12:03:00,183.67,183.67,183.51,183.51,54164
2020/04/03,12:04:00,183.51,183.55,183.46,183.51,55806
2020/04/03,12:05:00,183.51,183.86,183.47,183.70,166531
2020/04/03,12:06:00,183.70,183.70,183.41,183.42,74747
2020/04/03,12:07:00,183.42,183.45,183.22,183.26,88183
2020/04/03,12:08:00,183.25,183.25,183.00,183.00,149878
2020/04/03,12:09:00,183.02,183.08,182.88,182.93,81022
2020/04/03,12:10:00,182.93,183.13,182.93,183.11,77897
2020/04/03,12:11:00,183.12,183.18,182.99,183.16,60411
2020/04/03,12:12:00,183.18,183.18,183.03,183.06,38134
2020/04/03,12:13:00,183.06,183.06,182.74,182.75,125621
2020/04/03,12:14:00,182.76,182.87,182.67,182.77,88360
2020/04/03,12:15:00,182.76,182.89,182.64,182.78,273942
2020/04/03,12:16:00,182.79,182.96,182.77,182.90,48689
2020/04/03,12:17:00,182.90,182.90,182.64,182.65,51536
2020/04/03,12:18:00,182.64,182.79,182.64,182.68,47281
2020/04/03,12:19:00,182.69,182.76,182.55,182.55,60588
2020/04/03,12:20:00,182.55,182.70,182.54,182.65,57903
2020/04/03,12:21:00,182.65,182.71,182.59,182.71,71180
2020/04/03,12:22:00,182.70,182.85,182.70,182.81,85670
2020/04/03,12:23:00,182.81,182.90,182.77,182.90,64596
2020/04/03,12:24:00,182.89,182.99,182.84,182.87,60724
2020/04/03,12:25:00,182.87,182.87,182.68,182.73,90670
2020/04/03,12:26:00,182.73,182.77,182.57,182.57,133072
2020/04/03,12:27:00,182.57,182.57,182.33,182.49,150984
2020/04/03,12:28:00,182.51,182.68,182.49,182.68,88327
2020/04/03,12:29:00,182.68,182.78,182.62,182.64,63493
2020/04/03,12:30:00,182.64,182.81,182.54,182.78,53044
2020/04/03,12:31:00,182.72,183.08,182.65,182.96,169154
2020/04/03,12:32:00,182.96,182.99,182.82,182.88,83273
2020/04/03,12:33:00,182.88,182.92,182.54,182.61,84731
2020/04/03,12:34:00,182.61,182.82,182.60,182.80,57669
2020/04/03,12:35:00,182.80,182.89,182.70,182.72,48875
2020/04/03,12:36:00,182.70,183.02,182.65,182.96,86933
2020/04/03,12:37:00,182.95,182.99,182.79,182.91,62741
2020/04/03,12:38:00,182.91,182.98,182.84,182.86,40616
2020/04/03,12:39:00,182.86,183.08,182.84,183.07,35723
2020/04/03,12:40:00,183.07,183.16,183.03,183.15,65724
2020/04/03,12:41:00,183.16,183.17,182.93,183.02,58948
2020/04/03,12:42:00,183.01,183.03,182.83,182.89,60505
2020/04/03,12:43:00,182.87,183.25,182.86,183.21,73177
2020/04/03,12:44:00,183.21,183.27,183.10,183.27,91369
2020/04/03,12:45:00,183.26,183.32,183.20,183.28,37681
2020/04/03,12:46:00,183.28,183.30,183.06,183.08,42869
2020/04/03,12:47:00,183.08,183.12,182.98,183.06,54741
2020/04/03,12:48:00,183.07,183.07,182.79,182.85,47844
2020/04/03,12:49:00,182.84,182.89,182.64,182.66,62371
2020/04/03,12:50:00,182.66,182.72,182.57,182.71,46313
2020/04/03,12:51:00,182.70,182.82,182.62,182.77,59443
2020/04/03,12:52:00,182.78,182.92,182.71,182.89,64263
2020/04/03,12:53:00,182.89,182.99,182.69,182.75,61083
2020/04/03,12:54:00,182.75,182.82,182.69,182.78,39613
2020/04/03,12:55:00,182.78,182.91,182.77,182.86,44913
2020/04/03,12:56:00,182.86,182.94,182.76,182.90,38023
2020/04/03,12:57:00,182.90,183.11,182.83,182.85,75424
2020/04/03,12:58:00,182.82,182.94,182.79,182.94,36979
2020/04/03,12:59:00,182.94,183.12,182.92,183.06,39900
2020/04/03,13:00:00,183.06,183.08,182.95,183.08,38268
2020/04/03,13:01:00,183.08,183.14,182.98,183.05,29638
2020/04/03,13:02:00,183.05,183.12,183.03,183.06,17332
2020/04/03,13:03:00,183.06,183.07,182.88,182.94,38627
2020/04/03,13:04:00,182.95,183.21,182.90,183.18,80109
2020/04/03,13:05:00,183.16,183.18,183.01,183.16,44127
2020/04/03,13:06:00,183.18,183.31,183.10,183.22,104714
2020/04/03,13:07:00,183.22,183.29,183.12,183.18,106606
2020/04/03,13:08:00,183.18,183.34,183.18,183.23,183099
2020/04/03,13:09:00,183.23,183.37,183.18,183.33,103693
2020/04/03,13:10:00,183.34,183.54,183.28,183.47,137020
2020/04/03,13:11:00,183.45,183.51,183.30,183.31,80387
2020/04/03,13:12:00,183.31,183.42,183.16,183.24,274489
2020/04/03,13:13:00,183.23,183.24,182.98,182.98,172269
2020/04/03,13:14:00,182.98,183.04,182.95,182.98,81515
2020/04/03,13:15:00,182.98,182.99,182.81,182.81,83089
2020/04/03,13:16:00,182.81,183.04,182.78,182.97,79621
2020/04/03,13:17:00,182.95,183.12,182.95,183.07,70575
2020/04/03,13:18:00,183.06,183.13,182.95,183.09,35396
2020/04/03,13:19:00,183.09,183.24,183.04,183.18,57088
2020/04/03,13:20:00,183.18,183.26,183.15,183.16,30533
2020/04/03,13:21:00,183.16,183.30,183.10,183.15,81699
2020/04/03,13:22:00,183.15,183.18,183.02,183.03,52533
2020/04/03,13:23:00,183.04,183.08,182.95,183.03,67437
2020/04/03,13:24:00,183.03,183.04,182.88,182.93,33729
2020/04/03,13:25:00,182.93,182.98,182.83,182.84,39827
2020/04/03,13:26:00,182.83,182.84,182.58,182.60,59716
2020/04/03,13:27:00,182.60,182.67,182.51,182.53,51684
2020/04/03,13:28:00,182.53,182.53,182.40,182.47,73626
2020/04/03,13:29:00,182.47,182.53,182.45,182.50,34612
2020/04/03,13:30:00,182.51,182.58,182.42,182.48,62746
2020/04/03,13:31:00,182.48,182.48,182.09,182.18,170703
2020/04/03,13:32:00,182.18,182.18,182.06,182.06,52591
2020/04/03,13:33:00,182.06,182.17,182.05,182.09,50959
2020/04/03,13:34:00,182.09,182.17,182.00,182.06,142989
2020/04/03,13:35:00,182.06,182.13,182.02,182.12,40771
2020/04/03,13:36:00,182.11,182.29,182.06,182.22,74276
2020/04/03,13:37:00,182.22,182.26,182.17,182.24,38510
2020/04/03,13:38:00,182.24,182.31,182.02,182.02,72912
2020/04/03,13:39:00,182.02,182.09,181.96,182.06,60774
2020/04/03,13:40:00,182.05,182.17,182.00,182.01,81685
2020/04/03,13:41:00,182.01,182.02,181.79,181.87,106621
2020/04/03,13:42:00,181.87,181.94,181.79,181.92,61012
2020/04/03,13:43:00,181.92,181.92,181.77,181.85,46617
2020/04/03,13:44:00,181.83,181.88,181.75,181.79,55009
2020/04/03,13:45:00,181.79,182.01,181.78,182.01,94129
2020/04/03,13:46:00,182.01,182.22,181.98,182.22,87844
2020/04/03,13:47:00,182.22,182.23,182.07,182.14,66806
2020/04/03,13:48:00,182.12,182.25,182.06,182.24,44796
2020/04/03,13:49:00,182.24,182.36,182.10,182.12,67829
2020/04/03,13:50:00,182.11,182.14,181.97,182.14,62624
2020/04/03,13:51:00,182.14,182.24,182.08,182.14,52863
2020/04/03,13:52:00,182.14,182.16,181.93,181.93,28225
2020/04/03,13:53:00,181.93,182.00,181.79,181.84,41876
2020/04/03,13:54:00,181.84,181.92,181.82,181.85,26444
2020/04/03,13:55:00,181.85,181.99,181.83,181.93,37205
2020/04/03,13:56:00,181.94,181.94,181.66,181.71,106037
2020/04/03,13:57:00,181.72,181.83,181.61,181.82,77799
2020/04/03,13:58:00,181.84,181.87,181.65,181.68,63924
2020/04/03,13:59:00,181.70,181.77,181.66,181.70,30985
2020/04/03,14:00:00,181.70,181.88,181.57,181.87,75468
2020/04/03,14:01:00,181.87,182.09,181.82,182.01,99517
2020/04/03,14:02:00,181.99,182.22,181.99,182.15,118729
2020/04/03,14:03:00,182.15,182.15,181.75,181.82,53075
2020/04/03,14:04:00,181.83,181.84,181.58,181.66,62867
2020/04/03,14:05:00,181.66,181.85,181.66,181.85,58159
2020/04/03,14:06:00,181.85,181.85,181.62,181.63,47271
2020/04/03,14:07:00,181.63,181.65,181.48,181.50,69631
2020/04/03,14:08:00,181.51,181.63,181.51,181.56,136058
2020/04/03,14:09:00,181.57,181.78,181.55,181.76,38907
2020/04/03,14:10:00,181.76,181.77,181.49,181.55,36826
2020/04/03,14:11:00,181.54,181.58,181.40,181.48,83162
2020/04/03,14:12:00,181.47,181.55,181.41,181.45,68131
2020/04/03,14:13:00,181.43,181.47,181.29,181.42,78929
2020/04/03,14:14:00,181.42,181.59,181.42,181.50,65012
2020/04/03,14:15:00,181.50,181.60,181.47,181.57,33351
2020/04/03,14:16:00,181.57,181.74,181.45,181.48,76083
2020/04/03,14:17:00,181.48,181.50,181.37,181.40,65314
2020/04/03,14:18:00,181.40,181.68,181.39,181.52,89413
2020/04/03,14:19:00,181.52,181.71,181.51,181.56,78184
2020/04/03,14:20:00,181.55,181.66,181.46,181.56,37511
2020/04/03,14:21:00,181.53,181.79,181.51,181.79,50833
2020/04/03,14:22:00,181.78,181.94,181.77,181.82,78223
2020/04/03,14:23:00,181.83,181.87,181.69,181.81,95346
2020/04/03,14:24:00,181.80,181.81,181.64,181.75,52427
2020/04/03,14:25:00,181.75,181.99,181.75,181.89,68654
2020/04/03,14:26:00,181.90,182.10,181.80,182.05,88376
2020/04/03,14:27:00,182.04,182.11,181.94,181.98,58542
2020/04/03,14:28:00,182.00,182.04,181.91,182.00,68673
2020/04/03,14:29:00,182.00,182.36,181.98,182.36,260934
2020/04/03,14:30:00,182.36,182.59,182.24,182.53,156926
2020/04/03,14:31:00,182.53,182.53,182.33,182.35,92372
2020/04/03,14:32:00,182.35,182.37,182.15,182.15,85773
2020/04/03,14:33:00,182.14,182.27,182.14,182.19,44314
2020/04/03,14:34:00,182.19,182.29,182.11,182.16,43690
2020/04/03,14:35:00,182.16,182.34,182.07,182.32,73155
2020/04/03,14:36:00,182.32,182.44,182.31,182.41,77651
2020/04/03,14:37:00,182.40,182.41,182.11,182.11,35304
2020/04/03,14:38:00,182.11,182.31,182.10,182.30,186096
2020/04/03,14:39:00,182.29,182.49,182.29,182.36,103940
2020/04/03,14:40:00,182.36,182.36,182.14,182.21,45990
2020/04/03,14:41:00,182.21,182.43,182.21,182.32,36394
2020/04/03,14:42:00,182.31,182.33,182.20,182.21,23557
2020/04/03,14:43:00,182.22,182.29,182.03,182.04,101962
2020/04/03,14:44:00,182.07,182.09,181.90,181.94,167016
2020/04/03,14:45:00,181.94,181.95,181.76,181.80,71109
2020/04/03,14:46:00,181.80,182.03,181.80,181.98,92321
2020/04/03,14:47:00,181.99,182.14,181.92,182.13,65133
2020/04/03,14:48:00,182.13,182.13,181.85,181.92,39164
2020/04/03,14:49:00,181.92,181.99,181.86,181.99,91699
2020/04/03,14:50:00,181.99,182.25,181.96,182.22,73461
2020/04/03,14:51:00,182.20,182.36,182.15,182.28,49406
2020/04/03,14:52:00,182.26,182.79,182.24,182.76,185875
2020/04/03,14:53:00,182.76,182.97,182.66,182.90,162547
2020/04/03,14:54:00,182.90,182.93,182.70,182.77,114124
2020/04/03,14:55:00,182.78,182.84,182.59,182.64,72916
2020/04/03,14:56:00,182.64,182.81,182.62,182.69,97387
2020/04/03,14:57:00,182.69,182.91,182.69,182.81,80026
2020/04/03,14:58:00,182.81,183.08,182.81,183.04,141191
2020/04/03,14:59:00,183.05,183.09,182.89,182.90,86724
2020/04/03,15:00:00,182.93,183.05,182.89,183.01,81684
2020/04/03,15:01:00,183.00,183.18,182.98,183.06,130115
2020/04/03,15:02:00,183.06,183.35,183.05,183.35,122330
2020/04/03,15:03:00,183.37,183.37,182.99,183.01,161243
2020/04/03,15:04:00,183.02,183.06,182.70,182.74,160122
2020/04/03,15:05:00,182.74,182.81,182.47,182.62,133945
2020/04/03,15:06:00,182.62,182.69,182.42,182.43,100496
2020/04/03,15:07:00,182.43,182.52,182.35,182.48,92586
2020/04/03,15:08:00,182.49,182.63,182.41,182.42,66441
2020/04/03,15:09:00,182.42,182.47,182.27,182.34,113491
2020/04/03,15:10:00,182.34,182.37,182.26,182.29,32730
2020/04/03,15:11:00,182.29,182.31,182.15,182.30,85850
2020/04/03,15:12:00,182.30,182.49,182.25,182.40,165608
2020/04/03,15:13:00,182.40,182.41,182.25,182.41,92220
2020/04/03,15:14:00,182.41,182.60,182.28,182.51,89249
2020/04/03,15:15:00,182.52,182.78,182.50,182.53,177131
2020/04/03,15:16:00,182.52,182.75,182.46,182.55,56768
2020/04/03,15:17:00,182.55,182.64,182.38,182.59,114594
2020/04/03,15:18:00,182.59,182.93,182.45,182.92,153147
2020/04/03,15:19:00,182.96,183.08,182.78,183.00,409294
2020/04/03,15:20:00,183.01,183.02,182.77,182.80,94327
2020/04/03,15:21:00,182.79,182.89,182.71,182.78,86659
2020/04/03,15:22:00,182.76,182.78,182.55,182.55,88523
2020/04/03,15:23:00,182.55,182.55,182.24,182.32,121094
2020/04/03,15:24:00,182.33,182.47,182.30,182.36,49822
2020/04/03,15:25:00,182.36,182.40,182.26,182.31,70677
2020/04/03,15:26:00,182.31,182.67,182.21,182.52,143738
2020/04/03,15:27:00,182.52,182.55,182.20,182.20,61980
2020/04/03,15:28:00,182.22,182.41,182.20,182.26,71853
2020/04/03,15:29:00,182.25,182.51,182.23,182.51,76499
2020/04/03,15:30:00,182.51,182.66,182.39,182.59,301294
2020/04/03,15:31:00,182.59,182.92,182.57,182.73,397723
2020/04/03,15:32:00,182.75,182.84,182.49,182.49,98383
2020/04/03,15:33:00,182.49,182.58,182.33,182.39,74499
2020/04/03,15:34:00,182.40,182.41,182.22,182.30,189104
2020/04/03,15:35:00,182.30,182.32,182.13,182.21,154602
2020/04/03,15:36:00,182.22,182.65,182.21,182.53,156626
2020/04/03,15:37:00,182.55,182.56,182.37,182.47,61094
2020/04/03,15:38:00,182.47,182.48,182.18,182.20,81699
2020/04/03,15:39:00,182.20,182.37,182.15,182.29,68889
2020/04/03,15:40:00,182.29,182.37,182.07,182.15,139562
2020/04/03,15:41:00,182.15,182.29,182.12,182.19,104080
2020/04/03,15:42:00,182.19,182.19,182.00,182.05,195464
2020/04/03,15:43:00,182.04,182.06,181.76,181.76,195300
2020/04/03,15:44:00,181.76,181.86,181.71,181.75,146948
2020/04/03,15:45:00,181.75,181.85,181.67,181.70,115273
2020/04/03,15:46:00,181.68,182.02,181.67,181.98,153910
2020/04/03,15:47:00,181.97,182.03,181.88,182.01,79996
2020/04/03,15:48:00,182.05,182.25,181.91,182.24,133168
2020/04/03,15:49:00,182.39,182.79,182.39,182.68,303125
2020/04/03,15:50:00,182.94,183.11,182.86,182.87,288448
2020/04/03,15:51:00,182.92,183.94,182.92,183.37,811979
2020/04/06,09:31:00,190.38,190.68,190.00,190.15,435197
2020/04/06,09:32:00,190.15,190.40,190.00,190.06,357901
2020/04/06,09:33:00,190.06,190.26,189.90,189.92,227922
2020/04/06,09:34:00,189.90,190.10,189.78,189.85,287061
2020/04/06,09:35:00,189.86,189.86,189.51,189.61,297480
2020/04/06,09:36:00,189.61,189.82,189.47,189.56,314791
2020/04/06,09:37:00,189.56,189.88,189.56,189.80,180195
2020/04/06,09:38:00,189.80,189.81,189.30,189.43,195809
2020/04/06,09:39:00,189.43,189.68,189.36,189.36,235822
2020/04/06,09:40:00,189.36,189.58,189.19,189.57,230014
2020/04/06,09:41:00,189.57,189.81,189.51,189.75,195880
2020/04/06,09:42:00,189.75,189.86,189.67,189.82,265142
2020/04/06,09:43:00,189.81,189.95,189.64,189.92,113931
2020/04/06,09:44:00,189.92,190.04,189.89,190.04,125063
2020/04/06,09:45:00,190.04,190.05,189.85,189.97,140628
2020/04/06,09:46:00,189.96,190.25,189.96,190.24,145486
2020/04/06,09:47:00,190.24,190.33,190.14,190.27,156212
2020/04/06,09:48:00,190.27,190.50,190.27,190.41,94661
2020/04/06,09:49:00,190.41,190.56,190.40,190.46,260025
2020/04/06,09:50:00,190.46,190.62,190.41,190.50,173559
2020/04/06,09:51:00,190.50,191.13,190.50,191.05,384103
2020/04/06,09:52:00,191.08,191.33,190.95,191.26,732395
2020/04/06,09:53:00,191.27,191.31,191.10,191.16,239627
2020/04/06,09:54:00,191.18,191.44,191.18,191.42,193137
2020/04/06,09:55:00,191.42,191.61,191.40,191.48,278940
2020/04/06,09:56:00,191.48,191.54,191.25,191.27,210267
2020/04/06,09:57:00,191.27,191.31,191.12,191.29,206374
2020/04/06,09:58:00,191.29,191.61,191.20,191.61,309787
2020/04/06,09:59:00,191.61,191.62,191.42,191.51,187425
2020/04/06,10:00:00,191.52,191.76,191.52,191.67,289872
2020/04/06,10:01:00,191.66,191.72,191.50,191.64,313918
2020/04/06,10:02:00,191.62,191.76,191.57,191.65,278314
2020/04/06,10:03:00,191.65,191.94,191.62,191.85,611362
2020/04/06,10:04:00,191.85,191.85,191.44,191.57,148261
2020/04/06,10:05:00,191.57,191.62,191.38,191.41,117748
2020/04/06,10:06:00,191.41,191.50,191.34,191.37,97088
2020/04/06,10:07:00,191.37,191.51,191.30,191.40,86984
2020/04/06,10:08:00,191.40,191.43,191.13,191.24,121168
2020/04/06,10:09:00,191.23,191.33,191.20,191.31,74038
2020/04/06,10:10:00,191.32,191.59,191.29,191.57,201258
2020/04/06,10:11:00,191.57,191.58,191.31,191.35,113072
2020/04/06,10:12:00,191.36,191.48,191.27,191.31,95940
2020/04/06,10:13:00,191.33,191.56,191.30,191.49,72824
2020/04/06,10:14:00,191.49,191.56,191.34,191.39,84211
2020/04/06,10:15:00,191.39,191.39,191.15,191.22,101999
2020/04/06,10:16:00,191.22,191.46,191.22,191.39,84365
2020/04/06,10:17:00,191.40,191.68,191.39,191.62,112132
2020/04/06,10:18:00,191.63,191.68,191.55,191.61,117896
2020/04/06,10:19:00,191.61,191.77,191.61,191.73,112968
2020/04/06,10:20:00,191.73,191.88,191.63,191.81,138537
2020/04/06,10:21:00,191.81,192.00,191.77,191.88,287869
2020/04/06,10:22:00,191.87,191.87,191.66,191.84,125751
2020/04/06,10:23:00,191.83,191.94,191.79,191.89,123083
2020/04/06,10:24:00,191.89,191.99,191.82,191.91,236231
2020/04/06,10:25:00,191.91,192.00,191.89,191.99,98501
2020/04/06,10:26:00,192.00,192.06,191.88,191.90,149148
2020/04/06,10:27:00,191.88,191.90,191.61,191.63,138575
2020/04/06,10:28:00,191.63,191.78,191.63,191.74,81720
2020/04/06,10:29:00,191.73,191.73,191.51,191.52,302024
2020/04/06,10:30:00,191.52,191.73,191.51,191.63,134494
2020/04/06,10:31:00,191.64,191.77,191.41,191.45,134328
2020/04/06,10:32:00,191.43,191.47,191.31,191.35,123711
2020/04/06,10:33:00,191.36,191.58,191.34,191.51,158478
2020/04/06,10:34:00,191.51,191.60,191.36,191.59,228551
2020/04/06,10:35:00,191.60,191.84,191.59,191.67,234662
2020/04/06,10:36:00,191.67,191.90,191.64,191.89,539168
2020/04/06,10:37:00,191.89,191.92,191.78,191.88,78247
2020/04/06,10:38:00,191.88,192.10,191.85,192.05,133358
2020/04/06,10:39:00,192.05,192.23,191.97,192.23,100803
2020/04/06,10:40:00,192.23,192.25,192.15,192.22,90686
2020/04/06,10:41:00,192.22,192.30,192.06,192.11,124349
2020/04/06,10:42:00,192.11,192.19,191.96,191.97,111490
2020/04/06,10:43:00,191.99,192.08,191.83,191.84,95752
2020/04/06,10:44:00,191.85,191.96,191.83,191.88,92036
2020/04/06,10:45:00,191.88,191.88,191.63,191.69,106144
2020/04/06,10:46:00,191.69,191.87,191.67,191.77,88592
2020/04/06,10:47:00,191.77,191.90,191.62,191.66,97606
2020/04/06,10:48:00,191.66,191.71,191.59,191.67,91063
2020/04/06,10:49:00,191.66,191.68,191.39,191.41,127930
2020/04/06,10:50:00,191.41,191.52,191.39,191.39,534743
2020/04/06,10:51:00,191.39,191.60,191.38,191.51,81475
2020/04/06,10:52:00,191.51,191.54,191.37,191.43,263334
2020/04/06,10:53:00,191.43,191.44,191.30,191.35,57065
2020/04/06,10:54:00,191.36,191.54,191.34,191.49,69659
2020/04/06,10:55:00,191.52,191.60,191.48,191.49,81488
2020/04/06,10:56:00,191.49,191.53,191.44,191.49,259384
2020/04/06,10:57:00,191.52,191.72,191.51,191.72,115364
2020/04/06,10:58:00,191.72,191.74,191.48,191.51,78166
2020/04/06,10:59:00,191.50,191.71,191.50,191.68,73584
2020/04/06,11:00:00,191.68,191.71,191.52,191.65,110496
2020/04/06,11:01:00,191.65,191.76,191.58,191.62,471731
2020/04/06,11:02:00,191.62,191.62,191.42,191.42,58500
2020/04/06,11:03:00,191.44,191.64,191.41,191.63,130400
2020/04/06,11:04:00,191.64,191.93,191.63,191.89,145241
2020/04/06,11:05:00,191.90,191.95,191.84,191.87,59756
2020/04/06,11:06:00,191.88,192.03,191.87,191.99,112558
2020/04/06,11:07:00,191.98,192.01,191.96,192.00,46643
2020/04/06,11:08:00,192.02,192.13,192.00,192.12,121178
2020/04/06,11:09:00,192.13,192.14,192.02,192.08,297631
2020/04/06,11:10:00,192.08,192.14,192.04,192.06,231772
2020/04/06,11:11:00,192.07,192.22,192.07,192.13,77818
2020/04/06,11:12:00,192.13,192.17,191.92,192.00,87771
2020/04/06,11:13:00,192.00,192.11,191.99,192.08,144938
2020/04/06,11:14:00,192.08,192.22,192.08,192.13,102644
2020/04/06,11:15:00,192.14,192.20,192.03,192.04,189425
2020/04/06,11:16:00,192.04,192.13,191.96,192.04,107962
2020/04/06,11:17:00,192.04,192.07,191.98,192.01,385958
2020/04/06,11:18:00,192.01,192.03,191.88,192.01,62790
2020/04/06,11:19:00,192.02,192.14,191.99,192.06,75527
2020/04/06,11:20:00,192.06,192.15,192.01,192.01,82271
2020/04/06,11:21:00,192.02,192.03,191.80,191.88,492646
2020/04/06,11:22:00,191.88,191.96,191.79,191.95,80565
2020/04/06,11:23:00,191.95,192.00,191.86,191.87,84767
2020/04/06,11:24:00,191.92,191.99,191.78,191.78,69076
2020/04/06,11:25:00,191.78,191.87,191.73,191.78,62860
2020/04/06,11:26:00,191.79,191.98,191.79,191.98,53567
2020/04/06,11:27:00,191.97,192.09,191.94,192.09,51288
2020/04/06,11:28:00,192.09,192.22,192.07,192.22,67493
2020/04/06,11:29:00,192.22,192.29,192.21,192.29,70146
2020/04/06,11:30:00,192.29,192.38,192.22,192.35,322459
2020/04/06,11:31:00,192.35,192.42,192.25,192.36,156914
2020/04/06,11:32:00,192.35,192.35,192.20,192.28,68235
2020/04/06,11:33:00,192.28,192.38,192.24,192.37,55450
2020/04/06,11:34:00,192.37,192.44,192.27,192.35,104337
2020/04/06,11:35:00,192.35,192.37,192.17,192.18,61739
2020/04/06,11:36:00,192.18,192.30,192.13,192.14,133929
2020/04/06,11:37:00,192.14,192.15,191.93,191.95,124808
2020/04/06,11:38:00,191.95,192.00,191.92,191.95,84070
2020/04/06,11:39:00,191.95,192.08,191.94,192.07,91917
2020/04/06,11:40:00,192.07,192.21,192.07,192.15,101047
2020/04/06,11:41:00,192.15,192.30,192.08,192.26,109555
2020/04/06,11:42:00,192.27,192.41,192.25,192.36,172924
2020/04/06,11:43:00,192.36,192.41,192.32,192.40,65827
2020/04/06,11:44:00,192.41,192.46,192.35,192.45,104738
2020/04/06,11:45:00,192.45,192.47,192.30,192.36,80002
2020/04/06,11:46:00,192.36,192.39,192.28,192.32,65187
2020/04/06,11:47:00,192.33,192.39,192.25,192.34,265308
2020/04/06,11:48:00,192.37,192.54,192.36,192.51,261633
2020/04/06,11:49:00,192.51,192.74,192.51,192.68,423938
2020/04/06,11:50:00,192.68,192.68,192.52,192.54,72964
2020/04/06,11:51:00,192.54,192.54,192.41,192.46,60304
2020/04/06,11:52:00,192.46,192.60,192.43,192.43,164859
2020/04/06,11:53:00,192.43,192.57,192.42,192.51,39527
2020/04/06,11:54:00,192.50,192.51,192.34,192.38,46207
2020/04/06,11:55:00,192.38,192.59,192.36,192.57,352967
2020/04/06,11:56:00,192.58,192.58,192.42,192.48,149673
2020/04/06,11:57:00,192.48,192.54,192.45,192.53,51413
2020/04/06,11:58:00,192.52,192.62,192.50,192.51,58454
2020/04/06,11:59:00,192.51,192.54,192.39,192.44,56540
2020/04/06,12:00:00,192.44,192.52,192.38,192.52,56278
2020/04/06,12:01:00,192.52,192.59,192.34,192.40,65855
2020/04/06,12:02:00,192.40,192.43,192.34,192.38,34384
2020/04/06,12:03:00,192.39,192.56,192.38,192.54,38716
2020/04/06,12:04:00,192.56,192.71,192.54,192.65,114211
2020/04/06,12:05:00,192.65,192.71,192.59,192.69,58482
2020/04/06,12:06:00,192.69,192.74,192.56,192.57,39197
2020/04/06,12:07:00,192.56,192.64,192.50,192.62,44732
2020/04/06,12:08:00,192.61,192.66,192.53,192.64,58361
2020/04/06,12:09:00,192.64,192.74,192.61,192.68,77896
2020/04/06,12:10:00,192.68,192.76,192.59,192.72,98264
2020/04/06,12:11:00,192.72,192.72,192.54,192.70,54480
2020/04/06,12:12:00,192.70,192.87,192.50,192.54,144907
2020/04/06,12:13:00,192.54,192.70,192.54,192.70,61693
2020/04/06,12:14:00,192.70,192.82,192.66,192.77,92771
2020/04/06,12:15:00,192.76,192.96,192.74,192.95,406145
2020/04/06,12:16:00,192.95,192.97,192.85,192.95,81631
2020/04/06,12:17:00,192.93,192.98,192.82,192.83,93258
2020/04/06,12:18:00,192.83,193.05,192.83,193.00,161666
2020/04/06,12:19:00,193.00,193.07,192.98,193.03,138048
2020/04/06,12:20:00,193.04,193.13,193.02,193.10,60967
2020/04/06,12:21:00,193.09,193.19,193.08,193.15,67877
2020/04/06,12:22:00,193.17,193.22,193.09,193.20,486010
2020/04/06,12:23:00,193.22,193.36,193.19,193.27,130811
2020/04/06,12:24:00,193.27,193.38,193.27,193.37,81935
2020/04/06,12:25:00,193.36,193.47,193.33,193.42,265723
2020/04/06,12:26:00,193.43,193.48,193.26,193.29,76510
2020/04/06,12:27:00,193.29,193.44,193.25,193.42,155446
2020/04/06,12:28:00,193.42,193.43,193.26,193.31,307133
2020/04/06,12:29:00,193.31,193.39,193.27,193.35,93642
2020/04/06,12:30:00,193.35,193.45,193.29,193.39,105376
2020/04/06,12:31:00,193.38,193.45,193.30,193.38,73781
2020/04/06,12:32:00,193.38,193.47,193.33,193.35,70498
2020/04/06,12:33:00,193.35,193.38,193.15,193.15,76817
2020/04/06,12:34:00,193.15,193.25,193.09,193.25,71882
2020/04/06,12:35:00,193.25,193.43,193.24,193.40,78230
2020/04/06,12:36:00,193.40,193.48,193.32,193.33,68559
2020/04/06,12:37:00,193.33,193.36,193.20,193.31,78630
2020/04/06,12:38:00,193.29,193.47,193.29,193.46,84104
2020/04/06,12:39:00,193.46,193.59,193.43,193.58,102182
2020/04/06,12:40:00,193.58,193.58,193.40,193.43,149426
2020/04/06,12:41:00,193.44,193.55,193.31,193.36,73586
2020/04/06,12:42:00,193.37,193.38,193.20,193.25,67004
2020/04/06,12:43:00,193.25,193.27,193.21,193.24,40629
2020/04/06,12:44:00,193.25,193.30,193.22,193.26,69029
2020/04/06,12:45:00,193.26,193.35,193.23,193.30,84416
2020/04/06,12:46:00,193.32,193.32,193.18,193.21,112484
2020/04/06,12:47:00,193.21,193.36,193.21,193.35,80618
2020/04/06,12:48:00,193.35,193.41,193.30,193.40,72596
2020/04/06,12:49:00,193.40,193.49,193.39,193.43,68598
2020/04/06,12:50:00,193.43,193.45,193.28,193.30,44150
2020/04/06,12:51:00,193.30,193.30,193.09,193.18,102169
2020/04/06,12:52:00,193.17,193.41,193.12,193.35,67277
2020/04/06,12:53:00,193.35,193.36,193.24,193.27,45881
2020/04/06,12:54:00,193.27,193.44,193.27,193.38,50842
2020/04/06,12:55:00,193.38,193.48,193.37,193.45,45070
2020/04/06,12:56:00,193.45,193.47,193.39,193.39,36520
2020/04/06,12:57:00,193.38,193.55,193.37,193.51,107540
2020/04/06,12:58:00,193.51,193.53,193.45,193.46,35454
2020/04/06,12:59:00,193.46,193.58,193.42,193.57,97902
2020/04/06,13:00:00,193.57,193.65,193.50,193.65,70725
2020/04/06,13:01:00,193.65,193.75,193.57,193.71,175582
2020/04/06,13:02:00,193.71,193.72,193.54,193.55,70757
2020/04/06,13:03:00,193.55,193.67,193.55,193.64,90263
2020/04/06,13:04:00,193.63,193.67,193.46,193.50,69348
2020/04/06,13:05:00,193.50,193.50,193.36,193.42,65084
2020/04/06,13:06:00,193.42,193.43,193.34,193.38,95848
2020/04/06,13:07:00,193.38,193.46,193.34,193.46,47519
2020/04/06,13:08:00,193.46,193.46,193.32,193.42,49309
2020/04/06,13:09:00,193.42,193.52,193.40,193.40,51660
2020/04/06,13:10:00,193.40,193.48,193.33,193.45,35374
2020/04/06,13:11:00,193.45,193.57,193.38,193.54,74286
2020/04/06,13:12:00,193.54,193.62,193.49,193.57,55888
2020/04/06,13:13:00,193.58,193.64,193.55,193.64,45924
2020/04/06,13:14:00,193.64,193.64,193.55,193.56,34786
2020/04/06,13:15:00,193.56,193.56,193.39,193.45,51943
2020/04/06,13:16:00,193.46,193.46,193.32,193.44,525251
2020/04/06,13:17:00,193.44,193.55,193.41,193.41,48627
2020/04/06,13:18:00,193.41,193.42,193.20,193.25,88304
2020/04/06,13:19:00,193.25,193.40,193.20,193.39,49741
2020/04/06,13:20:00,193.39,193.46,193.35,193.45,36435
2020/04/06,13:21:00,193.45,193.56,193.39,193.54,83274
2020/04/06,13:22:00,193.55,193.57,193.48,193.57,62401
2020/04/06,13:23:00,193.57,193.62,193.48,193.57,64160
2020/04/06,13:24:00,193.56,193.64,193.54,193.62,59367
2020/04/06,13:25:00,193.63,193.64,193.56,193.59,34291
2020/04/06,13:26:00,193.59,193.65,193.49,193.49,274599
2020/04/06,13:27:00,193.48,193.62,193.48,193.57,45941
2020/04/06,13:28:00,193.58,193.61,193.49,193.51,36888
2020/04/06,13:29:00,193.52,193.60,193.47,193.60,43452
2020/04/06,13:30:00,193.59,193.59,193.47,193.52,45374
2020/04/06,13:31:00,193.52,193.62,193.51,193.57,44168
2020/04/06,13:32:00,193.56,193.58,193.41,193.45,264063
2020/04/06,13:33:00,193.45,193.46,193.39,193.39,64284
2020/04/06,13:34:00,193.39,193.44,193.33,193.41,87055
2020/04/06,13:35:00,193.41,193.50,193.40,193.45,52975
2020/04/06,13:36:00,193.46,193.58,193.46,193.56,108413
2020/04/06,13:37:00,193.56,193.65,193.53,193.57,86966
2020/04/06,13:38:00,193.57,193.66,193.51,193.66,70946
2020/04/06,13:39:00,193.66,193.80,193.64,193.76,223841
2020/04/06,13:40:00,193.75,193.79,193.70,193.72,119591
2020/04/06,13:41:00,193.72,193.89,193.66,193.86,161793
2020/04/06,13:42:00,193.86,193.95,193.83,193.91,99314
2020/04/06,13:43:00,193.91,193.92,193.85,193.88,37684
2020/04/06,13:44:00,193.89,193.95,193.89,193.91,55717
2020/04/06,13:45:00,193.91,194.00,193.91,193.99,70959
2020/04/06,13:46:00,193.99,193.99,193.82,193.87,124848
2020/04/06,13:47:00,193.88,193.92,193.83,193.90,30585
2020/04/06,13:48:00,193.90,194.09,193.89,194.07,255755
2020/04/06,13:49:00,194.07,194.12,194.05,194.09,57621
2020/04/06,13:50:00,194.09,194.18,194.09,194.10,67629
2020/04/06,13:51:00,194.11,194.15,194.06,194.10,43353
2020/04/06,13:52:00,194.10,194.14,194.03,194.09,55939
2020/04/06,13:53:00,194.08,194.23,194.08,194.20,99105
2020/04/06,13:54:00,194.20,194.21,194.11,194.14,50855
2020/04/06,13:55:00,194.14,194.14,194.07,194.08,44212
2020/04/06,13:56:00,194.08,194.14,194.04,194.07,36859
2020/04/06,13:57:00,194.07,194.13,194.06,194.11,251611
2020/04/06,13:58:00,194.11,194.21,194.10,194.18,56180
2020/04/06,13:59:00,194.18,194.24,194.13,194.13,63621
2020/04/06,14:00:00,194.13,194.28,194.13,194.27,43832
2020/04/06,14:01:00,194.28,194.30,194.03,194.04,79594
2020/04/06,14:02:00,194.04,194.06,193.95,193.98,77060
2020/04/06,14:03:00,193.98,193.99,193.91,193.98,72539
2020/04/06,14:04:00,193.98,193.99,193.87,193.92,77456
2020/04/06,14:05:00,193.92,193.97,193.87,193.95,52312
2020/04/06,14:06:00,193.95,193.97,193.85,193.90,31888
2020/04/06,14:07:00,193.90,193.91,193.83,193.84,33965
2020/04/06,14:08:00,193.84,193.88,193.80,193.82,40396
2020/04/06,14:09:00,193.81,193.88,193.76,193.78,63546
2020/04/06,14:10:00,193.78,193.78,193.68,193.68,47438
2020/04/06,14:11:00,193.67,193.68,193.51,193.56,103079
2020/04/06,14:12:00,193.55,193.57,193.47,193.54,89306
2020/04/06,14:13:00,193.54,193.68,193.54,193.61,78983
2020/04/06,14:14:00,193.61,193.70,193.58,193.60,57679
2020/04/06,14:15:00,193.60,193.62,193.31,193.38,97990
2020/04/06,14:16:00,193.39,193.44,193.27,193.36,96638
2020/04/06,14:17:00,193.37,193.39,193.28,193.31,87913
2020/04/06,14:18:00,193.31,193.41,193.29,193.39,49471
2020/04/06,14:19:00,193.39,193.50,193.35,193.41,69785
2020/04/06,14:20:00,193.41,193.56,193.41,193.44,86438
2020/04/06,14:21:00,193.45,193.51,193.36,193.43,56921
2020/04/06,14:22:00,193.42,193.42,193.22,193.26,71330
2020/04/06,14:23:00,193.26,193.27,193.11,193.19,63748
2020/04/06,14:24:00,193.18,193.37,193.16,193.33,128806
2020/04/06,14:25:00,193.34,193.49,193.31,193.46,58921
2020/04/06,14:26:00,193.48,193.55,193.34,193.40,77116
2020/04/06,14:27:00,193.40,193.56,193.38,193.52,73746
2020/04/06,14:28:00,193.53,193.55,193.36,193.38,70738
2020/04/06,14:29:00,193.38,193.43,193.33,193.36,44010
2020/04/06,14:30:00,193.37,193.53,193.36,193.42,56143
2020/04/06,14:31:00,193.43,193.63,193.43,193.60,95349
2020/04/06,14:32:00,193.60,193.68,193.55,193.61,122423
2020/04/06,14:33:00,193.61,193.61,193.46,193.46,59961
2020/04/06,14:34:00,193.46,193.46,193.34,193.34,59381
2020/04/06,14:35:00,193.36,193.54,193.32,193.49,64965
2020/04/06,14:36:00,193.49,193.63,193.47,193.62,43128
2020/04/06,14:37:00,193.62,193.83,193.57,193.74,159630
2020/04/06,14:38:00,193.74,193.76,193.62,193.66,104992
2020/04/06,14:39:00,193.66,193.72,193.60,193.67,39684
2020/04/06,14:40:00,193.69,193.74,193.64,193.66,28841
2020/04/06,14:41:00,193.68,193.78,193.63,193.63,35376
2020/04/06,14:42:00,193.64,193.64,193.53,193.59,65934
2020/04/06,14:43:00,193.59,193.74,193.59,193.74,72542
2020/04/06,14:44:00,193.75,193.75,193.63,193.70,92920
2020/04/06,14:45:00,193.71,193.81,193.67,193.78,314462
2020/04/06,14:46:00,193.77,193.90,193.70,193.83,169997
2020/04/06,14:47:00,193.82,193.94,193.82,193.92,128033
2020/04/06,14:48:00,193.92,193.97,193.83,193.85,96998
2020/04/06,14:49:00,193.85,193.95,193.83,193.89,117254
2020/04/06,14:50:00,193.89,194.00,193.89,193.95,49215
2020/04/06,14:51:00,193.96,193.99,193.89,193.98,55113
2020/04/06,14:52:00,193.98,194.00,193.94,193.96,82862
2020/04/06,14:53:00,193.95,194.07,193.95,194.03,109626
2020/04/06,14:54:00,194.02,194.06,194.01,194.02,56463
2020/04/06,14:55:00,194.01,194.03,193.92,193.93,76744
2020/04/06,14:56:00,193.93,194.05,193.89,194.02,93285
2020/04/06,14:57:00,194.02,194.14,194.00,194.12,75410
2020/04/06,14:58:00,194.12,194.19,194.10,194.18,463607
2020/04/06,14:59:00,194.17,194.21,194.15,194.19,65509
2020/04/06,15:00:00,194.18,194.19,194.13,194.13,112960
2020/04/06,15:01:00,194.13,194.13,194.00,194.01,60444
2020/04/06,15:02:00,194.01,194.06,193.93,193.94,70805
2020/04/06,15:03:00,193.93,193.99,193.85,193.95,136548
2020/04/06,15:04:00,193.95,194.11,193.95,194.09,115546
2020/04/06,15:05:00,194.09,194.21,194.08,194.14,71275
2020/04/06,15:06:00,194.14,194.33,194.13,194.32,69744
2020/04/06,15:07:00,194.34,194.37,194.25,194.30,53722
2020/04/06,15:08:00,194.29,194.47,194.25,194.47,87924
2020/04/06,15:09:00,194.47,194.56,194.38,194.39,159651
2020/04/06,15:10:00,194.38,194.53,194.36,194.52,84247
2020/04/06,15:11:00,194.51,194.64,194.50,194.62,103233
2020/04/06,15:12:00,194.62,194.62,194.37,194.40,133022
2020/04/06,15:13:00,194.40,194.41,194.05,194.20,160187
2020/04/06,15:14:00,194.20,194.24,194.10,194.19,101062
2020/04/06,15:15:00,194.20,194.28,194.17,194.23,211958
2020/04/06,15:16:00,194.24,194.38,194.17,194.25,106815
2020/04/06,15:17:00,194.25,194.33,194.23,194.23,80917
2020/04/06,15:18:00,194.24,194.27,194.02,194.03,174583
2020/04/06,15:19:00,194.03,194.07,193.89,193.89,150184
2020/04/06,15:20:00,193.89,193.92,193.71,193.80,193441
2020/04/06,15:21:00,193.80,193.98,193.76,193.97,167221
2020/04/06,15:22:00,193.97,194.02,193.91,193.99,92094
2020/04/06,15:23:00,193.99,194.01,193.90,193.99,69226
2020/04/06,15:24:00,193.99,194.00,193.89,193.99,62530
2020/04/06,15:25:00,193.99,194.31,193.99,194.29,154786
2020/04/06,15:26:00,194.29,194.41,194.28,194.35,113149
2020/04/06,15:27:00,194.35,194.41,194.21,194.40,97278
2020/04/06,15:28:00,194.40,194.53,194.38,194.40,153375
2020/04/06,15:29:00,194.40,194.58,194.39,194.56,115469
2020/04/06,15:30:00,194.56,194.74,194.52,194.69,186618
2020/04/06,15:31:00,194.69,194.70,194.53,194.56,171723
2020/04/06,15:32:00,194.57,194.75,194.43,194.71,116588
2020/04/06,15:33:00,194.71,194.85,194.70,194.80,189320
2020/04/06,15:34:00,194.81,194.93,194.81,194.91,116053
2020/04/06,15:35:00,194.91,194.92,194.68,194.72,151743
2020/04/06,15:36:00,194.72,194.86,194.58,194.80,124879
2020/04/06,15:37:00,194.82,194.92,194.77,194.83,92448
2020/04/06,15:38:00,194.84,194.99,194.82,194.99,120098
2020/04/06,15:39:00,194.99,195.04,194.80,194.99,239581
2020/04/06,15:40:00,194.99,195.10,194.93,194.97,138087
2020/04/06,15:41:00,194.97,195.17,194.97,194.97,194677
2020/04/06,15:42:00,194.97,195.03,194.88,195.00,185911
2020/04/06,15:43:00,195.00,195.15,194.97,195.14,246255
2020/04/06,15:44:00,195.15,195.15,194.94,195.10,192605
2020/04/06,15:45:00,195.11,195.33,195.05,195.30,308235
2020/04/06,15:46:00,195.31,195.34,195.13,195.25,213229
2020/04/06,15:47:00,195.25,195.26,195.13,195.20,282936
2020/04/06,15:48:00,195.20,195.21,194.96,195.06,237320
2020/04/06,15:49:00,195.07,195.07,194.72,194.80,207657
2020/04/06,15:50:00,194.80,195.18,194.80,195.16,203435
2020/04/06,15:51:00,195.18,196.92,195.18,196.48,1336680
2020/04/07,09:31:00,202.14,202.49,201.83,201.96,952621
2020/04/07,09:32:00,201.73,202.21,201.64,202.17,700353
2020/04/07,09:33:00,202.17,202.66,201.63,201.64,567523
2020/04/07,09:34:00,201.65,201.84,201.45,201.47,508677
2020/04/07,09:35:00,201.46,201.66,201.45,201.58,360553
2020/04/07,09:36:00,201.58,201.65,201.30,201.47,537476
2020/04/07,09:37:00,201.48,201.50,201.02,201.04,500855
2020/04/07,09:38:00,201.03,201.31,200.99,200.99,389361
2020/04/07,09:39:00,200.99,201.02,200.49,200.58,360778
2020/04/07,09:40:00,200.59,200.63,200.23,200.28,360477
2020/04/07,09:41:00,200.28,200.51,200.16,200.39,342508
2020/04/07,09:42:00,200.39,200.53,200.35,200.44,235944
2020/04/07,09:43:00,200.45,200.92,200.42,200.78,268160
2020/04/07,09:44:00,200.78,200.97,200.71,200.92,244953
2020/04/07,09:45:00,200.91,200.98,200.75,200.96,240564
2020/04/07,09:46:00,200.96,201.22,200.93,201.15,248579
2020/04/07,09:47:00,201.15,201.43,201.14,201.24,273946
2020/04/07,09:48:00,201.26,201.42,201.05,201.41,172997
2020/04/07,09:49:00,201.41,201.51,201.19,201.21,226601
2020/04/07,09:50:00,201.20,201.31,200.90,201.03,310606
2020/04/07,09:51:00,201.04,201.31,200.88,201.24,201431
2020/04/07,09:52:00,201.23,201.36,201.12,201.24,214644
2020/04/07,09:53:00,201.25,201.64,201.25,201.53,246037
2020/04/07,09:54:00,201.53,201.86,201.46,201.75,260355
2020/04/07,09:55:00,201.75,201.94,201.62,201.81,340405
2020/04/07,09:56:00,201.81,202.05,201.81,201.82,254061
2020/04/07,09:57:00,201.82,201.84,201.60,201.70,179318
2020/04/07,09:58:00,201.68,201.82,201.58,201.82,166809
2020/04/07,09:59:00,201.82,201.96,201.77,201.81,157835
2020/04/07,10:00:00,201.81,201.82,201.50,201.62,172109
2020/04/07,10:01:00,201.61,201.79,201.46,201.71,331137
2020/04/07,10:02:00,201.70,201.73,201.27,201.41,164722
2020/04/07,10:03:00,201.44,201.45,201.05,201.06,192941
2020/04/07,10:04:00,201.06,201.18,200.78,200.81,168480
2020/04/07,10:05:00,200.81,200.83,200.39,200.52,337923
2020/04/07,10:06:00,200.52,200.75,200.49,200.60,165231
2020/04/07,10:07:00,200.60,200.64,200.09,200.22,240089
2020/04/07,10:08:00,200.23,200.28,199.96,200.01,234876
2020/04/07,10:09:00,200.02,200.13,199.71,199.80,208610
2020/04/07,10:10:00,199.80,199.88,199.50,199.51,176158
2020/04/07,10:11:00,199.51,199.89,199.51,199.79,277459
2020/04/07,10:12:00,199.80,199.92,199.50,199.56,274461
2020/04/07,10:13:00,199.53,199.61,199.10,199.13,216294
2020/04/07,10:14:00,199.14,199.35,198.93,198.98,359411
2020/04/07,10:15:00,198.98,199.07,198.65,198.96,557458
2020/04/07,10:16:00,198.96,199.02,198.49,198.66,374218
2020/04/07,10:17:00,198.65,198.77,198.33,198.39,417478
2020/04/07,10:18:00,198.39,199.03,198.39,198.96,354049
2020/04/07,10:19:00,198.96,199.12,198.73,199.00,301007
2020/04/07,10:20:00,199.00,199.32,198.89,199.30,171270
2020/04/07,10:21:00,199.29,199.44,199.15,199.31,152091
2020/04/07,10:22:00,199.31,199.35,198.91,198.94,161466
2020/04/07,10:23:00,198.92,199.11,198.73,198.75,160921
2020/04/07,10:24:00,198.75,198.79,198.37,198.44,246173
2020/04/07,10:25:00,198.44,198.75,198.38,198.43,172141
2020/04/07,10:26:00,198.42,198.65,198.21,198.61,269362
2020/04/07,10:27:00,198.61,198.84,198.56,198.78,122696
2020/04/07,10:28:00,198.78,198.95,198.67,198.90,230036
2020/04/07,10:29:00,198.92,198.99,198.79,198.79,281203
2020/04/07,10:30:00,198.79,198.85,198.34,198.43,160111
2020/04/07,10:31:00,198.43,198.74,198.36,198.59,222405
2020/04/07,10:32:00,198.59,198.91,198.46,198.82,126492
2020/04/07,10:33:00,198.82,199.32,198.82,199.22,242807
2020/04/07,10:34:00,199.22,199.37,199.06,199.30,181280
2020/04/07,10:35:00,199.30,199.37,199.16,199.27,140049
2020/04/07,10:36:00,199.25,199.27,199.03,199.23,139255
2020/04/07,10:37:00,199.23,199.25,198.90,198.91,144482
2020/04/07,10:38:00,198.91,198.93,198.52,198.81,137238
2020/04/07,10:39:00,198.82,199.03,198.61,198.71,132349
2020/04/07,10:40:00,198.71,198.94,198.66,198.85,96129
2020/04/07,10:41:00,198.85,198.87,198.45,198.48,123470
2020/04/07,10:42:00,198.48,198.61,198.14,198.37,172051
2020/04/07,10:43:00,198.38,198.84,198.38,198.68,130228
2020/04/07,10:44:00,198.69,199.00,198.53,198.53,94732
2020/04/07,10:45:00,198.53,198.59,198.13,198.19,148844
2020/04/07,10:46:00,198.17,198.46,198.15,198.45,134011
2020/04/07,10:47:00,198.45,198.46,197.97,197.98,124331
2020/04/07,10:48:00,197.98,198.26,197.94,197.98,97384
2020/04/07,10:49:00,197.98,197.98,197.53,197.63,331018
2020/04/07,10:50:00,197.63,197.67,197.20,197.29,398747
2020/04/07,10:51:00,197.28,197.42,197.11,197.34,481416
2020/04/07,10:52:00,197.32,197.49,197.25,197.35,474030
2020/04/07,10:53:00,197.35,197.56,197.28,197.44,148994
2020/04/07,10:54:00,197.43,197.49,197.03,197.15,208087
2020/04/07,10:55:00,197.15,197.30,196.98,197.26,257805
2020/04/07,10:56:00,197.27,197.56,197.23,197.50,144240
2020/04/07,10:57:00,197.50,197.89,197.42,197.89,231951
2020/04/07,10:58:00,197.89,197.96,197.65,197.82,205632
2020/04/07,10:59:00,197.82,198.16,197.80,198.13,243516
2020/04/07,11:00:00,198.13,198.14,197.67,197.74,200403
2020/04/07,11:01:00,197.72,197.93,197.59,197.63,210561
2020/04/07,11:02:00,197.62,197.78,197.36,197.36,180400
2020/04/07,11:03:00,197.32,197.54,197.28,197.35,392830
2020/04/07,11:04:00,197.38,197.53,197.22,197.39,295519
2020/04/07,11:05:00,197.39,197.66,197.11,197.65,177832
2020/04/07,11:06:00,197.66,197.91,197.47,197.73,195575
2020/04/07,11:07:00,197.74,197.80,197.63,197.70,82742
2020/04/07,11:08:00,197.72,197.96,197.43,197.91,173680
2020/04/07,11:09:00,197.92,198.10,197.90,197.96,177449
2020/04/07,11:10:00,197.96,198.17,197.89,198.05,98325
2020/04/07,11:11:00,198.05,198.21,198.03,198.08,129937
2020/04/07,11:12:00,198.09,198.15,197.83,198.07,112427
2020/04/07,11:13:00,198.07,198.19,197.99,198.07,76026
2020/04/07,11:14:00,198.07,198.09,197.77,197.98,81992
2020/04/07,11:15:00,197.98,198.29,197.95,198.13,126797
2020/04/07,11:16:00,198.17,198.77,198.16,198.72,212108
2020/04/07,11:17:00,198.71,198.73,198.52,198.54,134855
2020/04/07,11:18:00,198.52,198.71,198.49,198.68,90127
2020/04/07,11:19:00,198.68,198.77,198.56,198.69,114940
2020/04/07,11:20:00,198.69,198.77,198.56,198.64,92993
2020/04/07,11:21:00,198.64,198.71,198.31,198.49,96035
2020/04/07,11:22:00,198.49,198.59,198.43,198.56,76360
2020/04/07,11:23:00,198.56,198.64,198.39,198.63,69112
2020/04/07,11:24:00,198.65,198.84,198.65,198.71,102577
2020/04/07,11:25:00,198.71,198.79,198.57,198.71,95649
2020/04/07,11:26:00,198.69,198.82,198.48,198.50,135229
2020/04/07,11:27:00,198.50,198.60,198.28,198.48,101232
2020/04/07,11:28:00,198.47,198.80,198.44,198.73,175110
2020/04/07,11:29:00,198.73,199.00,198.73,198.96,228601
2020/04/07,11:30:00,198.96,199.15,198.94,199.10,127961
2020/04/07,11:31:00,199.11,199.20,199.02,199.15,118066
2020/04/07,11:32:00,199.16,199.38,199.08,199.38,156504
2020/04/07,11:33:00,199.38,199.54,199.33,199.35,234450
2020/04/07,11:34:00,199.35,199.52,199.32,199.47,111131
2020/04/07,11:35:00,199.46,199.50,199.20,199.35,154996
2020/04/07,11:36:00,199.33,199.48,199.32,199.44,101380
2020/04/07,11:37:00,199.44,199.66,199.44,199.56,87745
2020/04/07,11:38:00,199.55,199.76,199.43,199.76,98928
2020/04/07,11:39:00,199.76,199.81,199.68,199.73,112358
2020/04/07,11:40:00,199.73,199.92,199.69,199.92,97029
2020/04/07,11:41:00,199.92,199.96,199.63,199.69,403449
2020/04/07,11:42:00,199.70,199.78,199.67,199.68,75107
2020/04/07,11:43:00,199.68,199.94,199.66,199.91,143513
2020/04/07,11:44:00,199.92,200.04,199.86,199.91,144353
2020/04/07,11:45:00,199.91,199.93,199.74,199.75,145771
2020/04/07,11:46:00,199.76,199.92,199.51,199.58,103370
2020/04/07,11:47:00,199.58,199.85,199.54,199.84,80011
2020/04/07,11:48:00,199.84,200.08,199.81,200.00,139176
2020/04/07,11:49:00,199.99,200.00,199.73,199.74,79778
2020/04/07,11:50:00,199.78,199.89,199.70,199.72,61472
2020/04/07,11:51:00,199.74,199.82,199.56,199.58,84686
2020/04/07,11:52:00,199.59,199.66,199.40,199.47,216315
2020/04/07,11:53:00,199.47,199.58,199.38,199.40,113283
2020/04/07,11:54:00,199.40,199.43,199.29,199.32,87987
2020/04/07,11:55:00,199.32,199.54,199.31,199.44,103551
2020/04/07,11:56:00,199.42,199.43,199.11,199.29,98181
2020/04/07,11:57:00,199.30,199.53,199.30,199.50,101854
2020/04/07,11:58:00,199.48,199.67,199.43,199.52,77915
2020/04/07,11:59:00,199.51,199.52,199.19,199.24,77314
2020/04/07,12:00:00,199.24,199.50,199.23,199.50,71412
2020/04/07,12:01:00,199.50,199.82,199.45,199.78,84499
2020/04/07,12:02:00,199.81,199.81,199.63,199.71,60487
2020/04/07,12:03:00,199.71,199.92,199.71,199.90,78540
2020/04/07,12:04:00,199.90,199.94,199.78,199.91,99002
2020/04/07,12:05:00,199.91,200.16,199.90,200.15,110715
2020/04/07,12:06:00,200.15,200.64,200.14,200.63,328704
2020/04/07,12:07:00,200.61,200.73,200.50,200.72,119496
2020/04/07,12:08:00,200.72,200.75,200.56,200.70,153289
2020/04/07,12:09:00,200.70,200.93,200.64,200.88,254704
2020/04/07,12:10:00,200.87,201.04,200.81,201.02,233377
2020/04/07,12:11:00,201.01,201.02,200.77,200.85,290705
2020/04/07,12:12:00,200.85,200.95,200.72,200.91,154515
2020/04/07,12:13:00,200.88,201.07,200.82,200.83,139809
2020/04/07,12:14:00,200.83,200.90,200.75,200.81,72080
2020/04/07,12:15:00,200.81,200.93,200.73,200.93,88517
2020/04/07,12:16:00,200.93,201.12,200.92,201.06,85371
2020/04/07,12:17:00,201.06,201.28,201.00,201.27,146125
2020/04/07,12:18:00,201.26,201.37,201.22,201.27,148544
2020/04/07,12:19:00,201.27,201.43,201.17,201.40,89047
2020/04/07,12:20:00,201.38,201.41,201.22,201.30,57016
2020/04/07,12:21:00,201.31,201.37,201.17,201.24,79184
2020/04/07,12:22:00,201.25,201.41,201.10,201.38,498099
2020/04/07,12:23:00,201.38,201.54,201.11,201.12,134801
2020/04/07,12:24:00,201.13,201.22,200.92,200.95,153810
2020/04/07,12:25:00,200.95,201.01,200.70,200.73,129700
2020/04/07,12:26:00,200.74,200.95,200.74,200.82,172792
2020/04/07,12:27:00,200.82,200.90,200.70,200.82,53891
2020/04/07,12:28:00,200.82,200.83,200.57,200.58,150784
2020/04/07,12:29:00,200.58,200.95,200.58,200.75,97639
2020/04/07,12:30:00,200.76,201.07,200.73,201.02,66384
2020/04/07,12:31:00,201.00,201.13,200.99,201.06,90182
2020/04/07,12:32:00,201.06,201.08,200.79,200.79,73151
2020/04/07,12:33:00,200.79,200.97,200.72,200.73,65680
2020/04/07,12:34:00,200.79,200.81,200.56,200.62,317820
2020/04/07,12:35:00,200.62,200.62,200.47,200.62,76120
2020/04/07,12:36:00,200.62,200.66,200.31,200.47,135546
2020/04/07,12:37:00,200.47,200.47,200.23,200.43,60728
2020/04/07,12:38:00,200.43,200.69,200.39,200.68,264552
2020/04/07,12:39:00,200.70,200.75,200.60,200.63,68127
2020/04/07,12:40:00,200.63,200.63,200.37,200.52,125577
2020/04/07,12:41:00,200.52,200.64,200.42,200.44,56713
2020/04/07,12:42:00,200.49,200.72,200.47,200.64,89685
2020/04/07,12:43:00,200.64,200.90,200.50,200.89,62367
2020/04/07,12:44:00,200.87,201.03,200.83,200.91,93090
2020/04/07,12:45:00,200.91,200.91,200.70,200.76,61213
2020/04/07,12:46:00,200.76,200.85,200.62,200.82,68253
2020/04/07,12:47:00,200.82,200.87,200.78,200.82,51664
2020/04/07,12:48:00,200.82,200.98,200.77,200.88,58862
2020/04/07,12:49:00,200.89,201.00,200.67,201.00,329222
2020/04/07,12:50:00,201.00,201.06,200.87,200.88,167561
2020/04/07,12:51:00,200.88,200.96,200.81,200.86,114750
2020/04/07,12:52:00,200.86,200.86,200.53,200.69,86354
2020/04/07,12:53:00,200.69,200.83,200.68,200.74,43549
2020/04/07,12:54:00,200.72,200.74,200.50,200.52,73890
2020/04/07,12:55:00,200.51,200.71,200.51,200.63,88083
2020/04/07,12:56:00,200.66,200.82,200.55,200.77,83228
2020/04/07,12:57:00,200.77,200.85,200.65,200.83,67462
2020/04/07,12:58:00,200.82,201.02,200.76,200.94,102274
2020/04/07,12:59:00,200.94,201.11,200.85,201.00,69795
2020/04/07,13:00:00,201.00,201.02,200.63,200.73,69290
2020/04/07,13:01:00,200.78,201.00,200.70,200.95,79878
2020/04/07,13:02:00,200.95,200.95,200.70,200.81,61306
2020/04/07,13:03:00,200.81,201.02,200.79,200.91,73571
2020/04/07,13:04:00,200.91,201.09,200.83,201.05,91477
2020/04/07,13:05:00,201.05,201.09,200.84,200.89,136494
2020/04/07,13:06:00,200.88,201.00,200.86,200.88,129516
2020/04/07,13:07:00,200.88,201.11,200.87,201.04,76123
2020/04/07,13:08:00,201.04,201.04,200.88,200.95,45621
2020/04/07,13:09:00,200.95,200.98,200.58,200.61,89706
2020/04/07,13:10:00,200.61,200.68,200.50,200.61,66858
2020/04/07,13:11:00,200.61,200.69,200.47,200.48,68310
2020/04/07,13:12:00,200.48,200.59,200.36,200.56,94492
2020/04/07,13:13:00,200.56,200.74,200.54,200.69,76398
2020/04/07,13:14:00,200.69,200.86,200.65,200.85,89269
2020/04/07,13:15:00,200.85,201.02,200.84,200.91,69387
2020/04/07,13:16:00,200.90,200.93,200.68,200.72,62472
2020/04/07,13:17:00,200.72,200.77,200.59,200.71,86280
2020/04/07,13:18:00,200.70,200.72,200.34,200.38,143488
2020/04/07,13:19:00,200.39,200.55,200.39,200.45,56336
2020/04/07,13:20:00,200.45,200.45,200.18,200.31,117715
2020/04/07,13:21:00,200.31,200.40,200.22,200.29,88296
2020/04/07,13:22:00,200.28,200.28,200.04,200.26,85056
2020/04/07,13:23:00,200.26,200.49,200.26,200.49,85313
2020/04/07,13:24:00,200.49,200.59,200.34,200.54,266266
2020/04/07,13:25:00,200.53,200.61,200.44,200.50,87961
2020/04/07,13:26:00,200.50,200.50,200.28,200.28,105497
2020/04/07,13:27:00,200.30,200.41,200.28,200.30,86380
2020/04/07,13:28:00,200.33,200.47,200.33,200.43,51106
2020/04/07,13:29:00,200.43,200.43,200.14,200.18,72261
2020/04/07,13:30:00,200.18,200.38,200.17,200.38,69779
2020/04/07,13:31:00,200.38,200.43,200.02,200.06,81324
2020/04/07,13:32:00,200.06,200.21,200.05,200.08,65147
2020/04/07,13:33:00,200.08,200.15,199.87,200.06,113431
2020/04/07,13:34:00,200.05,200.05,199.75,199.77,65630
2020/04/07,13:35:00,199.77,199.77,199.58,199.69,69471
2020/04/07,13:36:00,199.69,199.79,199.51,199.51,68601
2020/04/07,13:37:00,199.51,199.62,199.46,199.60,58085
2020/04/07,13:38:00,199.60,199.68,199.50,199.68,49901
2020/04/07,13:39:00,199.68,199.68,199.53,199.63,36315
2020/04/07,13:40:00,199.62,199.74,199.49,199.50,66865
2020/04/07,13:41:00,199.50,199.56,199.33,199.56,103342
2020/04/07,13:42:00,199.56,199.85,199.54,199.84,70415
2020/04/07,13:43:00,199.84,199.94,199.73,199.79,291882
2020/04/07,13:44:00,199.78,199.89,199.65,199.68,65988
2020/04/07,13:45:00,199.70,199.74,199.47,199.54,72904
2020/04/07,13:46:00,199.53,199.72,199.45,199.67,79523
2020/04/07,13:47:00,199.66,199.84,199.60,199.75,38347
2020/04/07,13:48:00,199.75,200.02,199.74,199.95,60433
2020/04/07,13:49:00,199.95,199.99,199.75,199.94,94501
2020/04/07,13:50:00,199.93,199.96,199.73,199.74,46167
2020/04/07,13:51:00,199.75,199.75,199.33,199.40,117503
2020/04/07,13:52:00,199.40,199.56,199.32,199.46,115127
2020/04/07,13:53:00,199.46,199.60,199.34,199.35,39008
2020/04/07,13:54:00,199.35,199.40,199.24,199.37,131679
2020/04/07,13:55:00,199.37,199.58,199.36,199.54,66680
2020/04/07,13:56:00,199.56,199.58,199.38,199.40,59912
2020/04/07,13:57:00,199.40,199.43,199.21,199.38,83571
2020/04/07,13:58:00,199.38,199.47,199.29,199.29,34946
2020/04/07,13:59:00,199.29,199.45,199.29,199.41,41633
2020/04/07,14:00:00,199.41,199.47,199.35,199.42,34764
2020/04/07,14:01:00,199.43,199.52,199.26,199.26,77754
2020/04/07,14:02:00,199.26,199.36,199.09,199.28,82189
2020/04/07,14:03:00,199.28,199.36,199.18,199.27,258016
2020/04/07,14:04:00,199.27,199.33,199.15,199.17,210162
2020/04/07,14:05:00,199.17,199.31,199.16,199.19,49709
2020/04/07,14:06:00,199.16,199.21,198.77,198.78,155312
2020/04/07,14:07:00,198.78,198.81,198.52,198.54,146278
2020/04/07,14:08:00,198.54,198.55,198.27,198.35,164148
2020/04/07,14:09:00,198.37,198.55,198.29,198.37,155628
2020/04/07,14:10:00,198.38,198.56,198.32,198.55,64606
2020/04/07,14:11:00,198.55,198.92,198.50,198.89,135844
2020/04/07,14:12:00,198.89,198.89,198.67,198.75,129324
2020/04/07,14:13:00,198.74,198.76,198.52,198.53,322838
2020/04/07,14:14:00,198.54,198.60,198.51,198.55,176363
2020/04/07,14:15:00,198.55,198.56,198.39,198.45,190282
2020/04/07,14:16:00,198.45,198.57,198.38,198.51,247359
2020/04/07,14:17:00,198.53,198.53,198.20,198.21,140652
2020/04/07,14:18:00,198.21,198.33,198.10,198.29,122964
2020/04/07,14:19:00,198.29,198.48,198.28,198.30,88346
2020/04/07,14:20:00,198.30,198.30,197.90,197.95,135222
2020/04/07,14:21:00,197.97,198.12,197.85,198.05,93232
2020/04/07,14:22:00,198.05,198.43,198.05,198.43,121225
2020/04/07,14:23:00,198.44,198.55,198.33,198.46,103880
2020/04/07,14:24:00,198.46,198.80,198.37,198.73,121027
2020/04/07,14:25:00,198.74,198.77,198.60,198.64,122788
2020/04/07,14:26:00,198.64,198.90,198.56,198.89,101804
2020/04/07,14:27:00,198.89,198.99,198.75,198.93,103598
2020/04/07,14:28:00,198.96,198.98,198.84,198.93,67205
2020/04/07,14:29:00,198.95,199.21,198.76,198.77,258559
2020/04/07,14:30:00,198.77,198.78,198.50,198.55,165342
2020/04/07,14:31:00,198.52,198.61,198.42,198.58,96889
2020/04/07,14:32:00,198.57,198.83,198.45,198.76,279011
2020/04/07,14:33:00,198.77,198.87,198.54,198.59,58562
2020/04/07,14:34:00,198.59,198.67,198.32,198.42,79463
2020/04/07,14:35:00,198.42,198.62,198.39,198.43,69619
2020/04/07,14:36:00,198.43,198.47,198.09,198.15,80363
2020/04/07,14:37:00,198.15,198.35,198.12,198.18,155123
2020/04/07,14:38:00,198.18,198.37,198.13,198.25,76130
2020/04/07,14:39:00,198.25,198.30,198.12,198.12,72869
2020/04/07,14:40:00,198.12,198.19,197.97,198.02,120951
2020/04/07,14:41:00,198.02,198.04,197.86,197.89,126481
2020/04/07,14:42:00,197.89,197.93,197.50,197.67,149836
2020/04/07,14:43:00,197.67,197.72,197.45,197.56,82128
2020/04/07,14:44:00,197.57,197.61,197.33,197.35,343226
2020/04/07,14:45:00,197.36,197.36,197.10,197.26,324193
2020/04/07,14:46:00,197.26,197.63,197.23,197.61,183439
2020/04/07,14:47:00,197.61,197.68,197.52,197.63,135241
2020/04/07,14:48:00,197.62,197.66,197.42,197.46,129682
2020/04/07,14:49:00,197.46,197.51,197.32,197.44,67239
2020/04/07,14:50:00,197.43,197.44,197.24,197.24,101479
2020/04/07,14:51:00,197.24,197.30,197.10,197.19,61704
2020/04/07,14:52:00,197.21,197.24,196.93,197.02,283129
2020/04/07,14:53:00,197.02,197.35,197.02,197.24,114474
2020/04/07,14:54:00,197.25,197.26,196.68,196.70,279917
2020/04/07,14:55:00,196.69,196.70,196.49,196.64,272297
2020/04/07,14:56:00,196.64,196.64,196.46,196.48,198737
2020/04/07,14:57:00,196.48,196.98,196.47,196.98,235280
2020/04/07,14:58:00,196.97,197.07,196.91,196.97,143143
2020/04/07,14:59:00,196.97,197.03,196.72,196.79,168972
2020/04/07,15:00:00,196.79,196.96,196.73,196.84,165249
2020/04/07,15:01:00,196.85,197.26,196.71,197.25,235495
2020/04/07,15:02:00,197.25,197.40,197.19,197.32,198739
2020/04/07,15:03:00,197.32,197.57,197.16,197.50,146699
2020/04/07,15:04:00,197.50,197.63,197.45,197.58,102089
2020/04/07,15:05:00,197.59,197.62,197.45,197.58,92033
2020/04/07,15:06:00,197.55,197.84,197.46,197.68,131786
2020/04/07,15:07:00,197.68,197.76,197.46,197.54,203570
2020/04/07,15:08:00,197.54,197.57,197.24,197.25,115978
2020/04/07,15:09:00,197.25,197.45,197.23,197.37,91522
2020/04/07,15:10:00,197.37,198.01,197.37,197.94,169363
2020/04/07,15:11:00,197.94,198.32,197.89,198.32,152386
2020/04/07,15:12:00,198.32,198.34,198.15,198.21,113498
2020/04/07,15:13:00,198.21,198.45,198.05,198.39,180825
2020/04/07,15:14:00,198.40,198.57,198.24,198.52,101414
2020/04/07,15:15:00,198.52,198.57,198.29,198.34,90004
2020/04/07,15:16:00,198.34,198.50,198.09,198.10,145896
2020/04/07,15:17:00,198.14,198.21,197.82,197.86,140380
2020/04/07,15:18:00,197.86,198.05,197.80,197.82,81121
2020/04/07,15:19:00,197.82,197.82,197.36,197.36,116699
2020/04/07,15:20:00,197.36,197.58,197.31,197.31,98849
2020/04/07,15:21:00,197.31,197.50,197.30,197.41,83564
2020/04/07,15:22:00,197.42,197.43,196.79,196.94,217426
2020/04/07,15:23:00,196.94,197.14,196.92,197.11,101724
2020/04/07,15:24:00,197.11,197.11,196.77,196.90,163143
2020/04/07,15:25:00,196.90,196.98,196.41,196.47,152772
2020/04/07,15:26:00,196.47,196.82,196.47,196.79,160705
2020/04/07,15:27:00,196.87,197.18,196.74,197.15,213778
2020/04/07,15:28:00,197.13,197.42,197.06,197.30,153448
2020/04/07,15:29:00,197.29,197.29,196.94,196.95,89150
2020/04/07,15:30:00,196.95,197.18,196.54,196.63,148939
2020/04/07,15:31:00,196.66,196.78,196.41,196.70,176263
2020/04/07,15:32:00,196.68,197.13,196.68,197.05,221958
2020/04/07,15:33:00,197.05,197.07,196.31,196.32,138660
2020/04/07,15:34:00,196.32,197.01,196.26,196.95,160267
2020/04/07,15:35:00,196.93,197.31,196.93,197.15,223405
2020/04/07,15:36:00,197.15,197.60,197.08,197.38,202770
2020/04/07,15:37:00,197.38,197.38,196.95,197.16,149697
2020/04/07,15:38:00,197.15,197.37,197.02,197.23,137260
2020/04/07,15:39:00,197.23,197.53,197.13,197.39,116940
2020/04/07,15:40:00,197.39,197.93,197.39,197.84,188322
2020/04/07,15:41:00,197.84,197.98,197.64,197.86,149599
2020/04/07,15:42:00,197.86,198.18,197.79,198.17,143317
2020/04/07,15:43:00,198.14,198.28,197.97,198.14,120240
2020/04/07,15:44:00,198.14,198.18,197.84,197.94,163747
2020/04/07,15:45:00,197.94,198.01,197.77,197.95,120656
2020/04/07,15:46:00,197.95,198.48,197.83,198.32,141568
2020/04/07,15:47:00,198.33,198.35,198.02,198.20,112092
2020/04/07,15:48:00,198.20,198.45,198.20,198.39,136066
2020/04/07,15:49:00,198.41,198.83,198.26,198.61,173033
2020/04/07,15:50:00,198.63,198.93,198.35,198.90,197223
2020/04/07,15:51:00,198.96,199.27,196.40,196.40,968601
2020/04/08,09:31:00,198.08,198.62,198.08,198.58,442542
2020/04/08,09:32:00,198.58,199.03,198.43,198.76,280760
2020/04/08,09:33:00,198.78,198.87,198.36,198.44,225211
2020/04/08,09:34:00,198.44,198.48,198.11,198.35,234482
2020/04/08,09:35:00,198.35,198.60,198.12,198.57,207552
2020/04/08,09:36:00,198.55,198.75,198.45,198.62,233305
2020/04/08,09:37:00,198.62,198.62,197.95,197.98,210112
2020/04/08,09:38:00,197.98,198.18,197.77,198.09,212338
2020/04/08,09:39:00,198.09,198.40,197.88,198.30,139404
2020/04/08,09:40:00,198.36,198.49,198.19,198.28,129934
2020/04/08,09:41:00,198.29,198.96,198.29,198.55,189585
2020/04/08,09:42:00,198.57,198.64,198.23,198.47,150986
2020/04/08,09:43:00,198.46,198.53,198.31,198.44,154116
2020/04/08,09:44:00,198.44,198.56,198.23,198.27,106959
2020/04/08,09:45:00,198.27,198.35,198.08,198.35,252862
2020/04/08,09:46:00,198.35,198.57,198.31,198.31,113431
2020/04/08,09:47:00,198.33,198.46,197.87,197.93,180311
2020/04/08,09:48:00,197.93,198.25,197.88,198.16,107074
2020/04/08,09:49:00,198.14,198.20,198.05,198.11,84669
2020/04/08,09:50:00,198.11,198.15,197.52,197.55,143995
2020/04/08,09:51:00,197.55,197.67,197.19,197.30,218316
2020/04/08,09:52:00,197.29,197.58,197.26,197.49,124197
2020/04/08,09:53:00,197.51,197.85,197.49,197.79,115965
2020/04/08,09:54:00,197.79,197.82,197.51,197.64,96796
2020/04/08,09:55:00,197.64,197.80,197.47,197.53,120700
2020/04/08,09:56:00,197.48,197.58,197.37,197.43,95047
2020/04/08,09:57:00,197.43,197.53,197.30,197.42,94883
2020/04/08,09:58:00,197.42,197.42,197.03,197.12,126517
2020/04/08,09:59:00,197.12,197.35,197.11,197.24,77446
2020/04/08,10:00:00,197.24,197.24,196.85,197.00,139506
2020/04/08,10:01:00,197.00,197.26,197.00,197.09,141926
2020/04/08,10:02:00,197.10,197.42,197.09,197.22,151726
2020/04/08,10:03:00,197.22,197.48,197.22,197.42,100994
2020/04/08,10:04:00,197.43,197.44,197.21,197.28,76755
2020/04/08,10:05:00,197.28,197.28,196.94,196.94,95069
2020/04/08,10:06:00,196.94,197.19,196.64,196.69,125299
2020/04/08,10:07:00,196.69,196.82,196.66,196.70,364078
2020/04/08,10:08:00,196.72,196.78,196.40,196.55,119844
2020/04/08,10:09:00,196.55,196.59,196.37,196.37,67112
2020/04/08,10:10:00,196.37,196.56,196.37,196.55,179286
2020/04/08,10:11:00,196.55,196.88,196.54,196.86,142307
2020/04/08,10:12:00,196.86,196.99,196.77,196.94,91056
2020/04/08,10:13:00,196.94,196.95,196.73,196.88,64624
2020/04/08,10:14:00,196.88,196.99,196.73,196.95,111034
2020/04/08,10:15:00,196.95,197.14,196.91,196.97,119711
2020/04/08,10:16:00,196.97,197.12,196.85,197.09,132852
2020/04/08,10:17:00,197.09,197.29,197.08,197.17,141662
2020/04/08,10:18:00,197.16,197.30,197.13,197.28,140741
2020/04/08,10:19:00,197.28,197.40,197.09,197.34,68613
2020/04/08,10:20:00,197.36,197.49,197.19,197.47,125060
2020/04/08,10:21:00,197.47,197.49,197.20,197.28,78480
2020/04/08,10:22:00,197.27,197.29,197.09,197.24,61849
2020/04/08,10:23:00,197.24,197.41,197.19,197.34,77214
2020/04/08,10:24:00,197.34,197.39,197.16,197.27,35193
2020/04/08,10:25:00,197.24,197.24,196.95,196.99,96891
2020/04/08,10:26:00,196.99,197.35,196.96,197.24,81370
2020/04/08,10:27:00,197.26,197.27,197.13,197.19,84362
2020/04/08,10:28:00,197.19,197.64,197.19,197.60,142994
2020/04/08,10:29:00,197.60,197.79,197.50,197.65,115547
2020/04/08,10:30:00,197.68,197.73,197.55,197.73,81405
2020/04/08,10:31:00,197.73,197.82,197.48,197.48,100230
2020/04/08,10:32:00,197.49,197.59,197.43,197.53,60731
2020/04/08,10:33:00,197.53,197.88,197.53,197.85,62247
2020/04/08,10:34:00,197.84,197.95,197.78,197.81,70756
2020/04/08,10:35:00,197.81,197.98,197.81,197.96,67233
2020/04/08,10:36:00,197.96,198.00,197.79,197.80,114000
2020/04/08,10:37:00,197.82,197.86,197.58,197.63,87200
2020/04/08,10:38:00,197.63,197.83,197.63,197.75,64257
2020/04/08,10:39:00,197.74,197.90,197.63,197.64,51808
2020/04/08,10:40:00,197.65,197.77,197.62,197.67,51036
2020/04/08,10:41:00,197.67,197.99,197.65,197.97,55926
2020/04/08,10:42:00,197.97,197.98,197.61,197.63,59723
2020/04/08,10:43:00,197.62,197.63,197.29,197.37,103082
2020/04/08,10:44:00,197.38,197.46,197.27,197.38,69535
2020/04/08,10:45:00,197.37,197.48,197.33,197.43,54838
2020/04/08,10:46:00,197.43,197.67,197.39,197.66,63555
2020/04/08,10:47:00,197.66,197.79,197.62,197.75,135271
2020/04/08,10:48:00,197.76,197.84,197.69,197.80,103565
2020/04/08,10:49:00,197.79,197.87,197.67,197.78,227344
2020/04/08,10:50:00,197.78,197.97,197.66,197.93,142639
2020/04/08,10:51:00,197.98,198.28,197.96,198.27,117887
2020/04/08,10:52:00,198.27,198.33,198.20,198.28,94232
2020/04/08,10:53:00,198.27,198.29,198.16,198.20,56109
2020/04/08,10:54:00,198.20,198.47,198.18,198.37,126703
2020/04/08,10:55:00,198.37,198.41,198.22,198.26,131266
2020/04/08,10:56:00,198.26,198.26,198.06,198.11,90974
2020/04/08,10:57:00,198.11,198.21,198.02,198.07,119181
2020/04/08,10:58:00,198.09,198.34,197.99,198.32,101063
2020/04/08,10:59:00,198.31,198.60,198.26,198.55,115894
2020/04/08,11:00:00,198.57,198.63,198.50,198.52,61596
2020/04/08,11:01:00,198.54,198.64,198.36,198.48,73207
2020/04/08,11:02:00,198.48,198.63,198.47,198.55,55342
2020/04/08,11:03:00,198.54,198.73,198.54,198.61,66416
2020/04/08,11:04:00,198.61,198.61,198.38,198.47,81733
2020/04/08,11:05:00,198.47,198.51,198.25,198.28,77760
2020/04/08,11:06:00,198.28,198.45,198.28,198.42,56067
2020/04/08,11:07:00,198.42,198.42,198.03,198.07,93010
2020/04/08,11:08:00,198.07,198.09,197.99,198.09,76347
2020/04/08,11:09:00,198.10,198.22,198.09,198.19,55422
2020/04/08,11:10:00,198.19,198.32,198.11,198.13,82119
2020/04/08,11:11:00,198.13,198.34,198.13,198.30,48288
2020/04/08,11:12:00,198.30,198.64,198.27,198.59,203999
2020/04/08,11:13:00,198.57,198.78,198.53,198.78,168699
2020/04/08,11:14:00,198.78,198.78,198.65,198.72,68002
2020/04/08,11:15:00,198.71,198.72,198.58,198.71,73028
2020/04/08,11:16:00,198.71,198.76,198.56,198.73,64773
2020/04/08,11:17:00,198.73,198.90,198.70,198.82,169709
2020/04/08,11:18:00,198.81,198.85,198.69,198.77,81475
2020/04/08,11:19:00,198.78,198.88,198.75,198.86,46979
2020/04/08,11:20:00,198.86,198.95,198.69,198.80,140684
2020/04/08,11:21:00,198.82,199.18,198.79,199.13,146478
2020/04/08,11:22:00,199.13,199.16,198.95,199.01,102448
2020/04/08,11:23:00,199.02,199.16,199.02,199.11,90938
2020/04/08,11:24:00,199.11,199.30,199.03,199.05,174874
2020/04/08,11:25:00,199.05,199.14,198.93,198.98,108156
2020/04/08,11:26:00,198.97,199.25,198.97,199.23,89006
2020/04/08,11:27:00,199.25,199.47,199.20,199.36,111898
2020/04/08,11:28:00,199.38,199.43,199.27,199.32,181560
2020/04/08,11:29:00,199.32,199.35,199.20,199.22,156503
2020/04/08,11:30:00,199.22,199.47,199.22,199.36,107570
2020/04/08,11:31:00,199.36,199.57,199.28,199.34,100997
2020/04/08,11:32:00,199.34,199.44,199.21,199.28,123077
2020/04/08,11:33:00,199.29,199.36,199.17,199.34,98068
2020/04/08,11:34:00,199.34,199.48,199.28,199.47,62546
2020/04/08,11:35:00,199.48,199.64,199.39,199.58,105208
2020/04/08,11:36:00,199.58,199.71,199.46,199.70,102670
2020/04/08,11:37:00,199.70,199.82,199.68,199.75,100543
2020/04/08,11:38:00,199.75,199.78,199.70,199.76,91710
2020/04/08,11:39:00,199.74,199.85,199.61,199.65,284269
2020/04/08,11:40:00,199.65,199.87,199.59,199.79,118093
2020/04/08,11:41:00,199.79,199.88,199.77,199.87,99389
2020/04/08,11:42:00,199.85,199.85,199.70,199.74,75423
2020/04/08,11:43:00,199.74,199.78,199.58,199.73,84487
2020/04/08,11:44:00,199.73,199.82,199.72,199.74,52342
2020/04/08,11:45:00,199.76,199.77,199.64,199.65,48324
2020/04/08,11:46:00,199.65,199.72,199.59,199.70,75504
2020/04/08,11:47:00,199.70,199.82,199.63,199.64,62823
2020/04/08,11:48:00,199.64,199.73,199.62,199.70,55409
2020/04/08,11:49:00,199.69,199.85,199.69,199.79,66773
2020/04/08,11:50:00,199.79,199.85,199.59,199.59,106048
2020/04/08,11:51:00,199.60,199.63,199.44,199.44,71556
2020/04/08,11:52:00,199.44,199.45,199.37,199.45,85914
2020/04/08,11:53:00,199.44,199.51,199.32,199.35,75411
2020/04/08,11:54:00,199.34,199.36,199.23,199.28,86202
2020/04/08,11:55:00,199.28,199.30,199.21,199.27,48905
2020/04/08,11:56:00,199.27,199.31,199.11,199.22,85395
2020/04/08,11:57:00,199.22,199.50,199.22,199.45,72149
2020/04/08,11:58:00,199.48,199.49,199.35,199.38,47279
2020/04/08,11:59:00,199.38,199.43,199.13,199.19,83227
2020/04/08,12:00:00,199.19,199.28,199.15,199.17,54304
2020/04/08,12:01:00,199.17,199.24,199.01,199.01,66611
2020/04/08,12:02:00,199.01,199.13,199.01,199.11,86827
2020/04/08,12:03:00,199.11,199.11,198.96,199.10,68626
2020/04/08,12:04:00,199.10,199.28,199.08,199.20,86937
2020/04/08,12:05:00,199.20,199.37,199.20,199.36,65206
2020/04/08,12:06:00,199.36,199.36,199.16,199.21,66650
2020/04/08,12:07:00,199.21,199.34,199.13,199.33,68365
2020/04/08,12:08:00,199.33,199.45,199.32,199.33,60937
2020/04/08,12:09:00,199.34,199.47,199.33,199.43,42356
2020/04/08,12:10:00,199.43,199.43,199.23,199.24,42471
2020/04/08,12:11:00,199.24,199.27,198.86,198.92,95221
2020/04/08,12:12:00,198.92,199.00,198.88,198.91,70442
2020/04/08,12:13:00,198.91,198.98,198.86,198.88,78517
2020/04/08,12:14:00,198.88,199.04,198.87,199.00,40345
2020/04/08,12:15:00,199.03,199.03,198.89,198.97,44675
2020/04/08,12:16:00,198.98,199.21,198.98,199.21,62935
2020/04/08,12:17:00,199.22,199.43,199.20,199.40,59803
2020/04/08,12:18:00,199.40,199.47,199.30,199.47,89110
2020/04/08,12:19:00,199.47,199.49,199.31,199.36,64043
2020/04/08,12:20:00,199.36,199.44,199.35,199.41,77034
2020/04/08,12:21:00,199.41,199.46,199.29,199.44,46648
2020/04/08,12:22:00,199.46,199.49,199.38,199.39,48457
2020/04/08,12:23:00,199.39,199.59,199.39,199.56,72939
2020/04/08,12:24:00,199.58,199.59,199.49,199.49,61356
2020/04/08,12:25:00,199.49,199.59,199.49,199.58,70630
2020/04/08,12:26:00,199.58,199.60,199.40,199.41,90767
2020/04/08,12:27:00,199.42,199.50,199.26,199.28,90024
2020/04/08,12:28:00,199.28,199.28,199.09,199.21,129733
2020/04/08,12:29:00,199.23,199.32,199.09,199.11,47041
2020/04/08,12:30:00,199.11,199.16,199.04,199.07,37888
2020/04/08,12:31:00,199.09,199.33,199.09,199.30,53077
2020/04/08,12:32:00,199.30,199.32,199.13,199.20,147962
2020/04/08,12:33:00,199.20,199.31,199.19,199.25,58637
2020/04/08,12:34:00,199.25,199.33,199.19,199.20,53388
2020/04/08,12:35:00,199.20,199.36,199.18,199.36,44077
2020/04/08,12:36:00,199.37,199.59,199.27,199.28,243492
2020/04/08,12:37:00,199.28,199.30,198.90,199.12,109822
2020/04/08,12:38:00,199.09,199.22,198.99,199.15,75236
2020/04/08,12:39:00,199.15,199.40,199.13,199.34,54324
2020/04/08,12:40:00,199.38,199.84,199.38,199.81,227584
2020/04/08,12:41:00,199.81,199.92,199.66,199.88,92130
2020/04/08,12:42:00,199.87,199.98,199.81,199.86,139269
2020/04/08,12:43:00,199.85,199.86,199.67,199.75,78385
2020/04/08,12:44:00,199.74,199.75,199.58,199.65,86445
2020/04/08,12:45:00,199.66,199.81,199.65,199.79,52348
2020/04/08,12:46:00,199.80,199.88,199.70,199.83,63005
2020/04/08,12:47:00,199.83,199.94,199.77,199.92,174396
2020/04/08,12:48:00,199.91,199.95,199.85,199.85,41682
2020/04/08,12:49:00,199.84,199.89,199.76,199.82,61334
2020/04/08,12:50:00,199.84,200.01,199.62,199.68,185058
2020/04/08,12:51:00,199.68,199.77,199.63,199.64,54033
2020/04/08,12:52:00,199.64,199.74,199.54,199.72,63119
2020/04/08,12:53:00,199.72,199.75,199.59,199.68,76468
2020/04/08,12:54:00,199.68,199.73,199.32,199.39,171182
2020/04/08,12:55:00,199.39,199.58,199.39,199.52,72496
2020/04/08,12:56:00,199.52,199.52,199.28,199.29,86840
2020/04/08,12:57:00,199.29,199.35,199.24,199.33,67873
2020/04/08,12:58:00,199.37,199.55,199.37,199.43,45747
2020/04/08,12:59:00,199.44,199.62,199.41,199.41,50204
2020/04/08,13:00:00,199.40,199.52,199.40,199.49,36868
2020/04/08,13:01:00,199.49,199.59,199.22,199.28,94322
2020/04/08,13:02:00,199.28,199.40,199.17,199.39,47801
2020/04/08,13:03:00,199.39,199.58,199.30,199.52,45043
2020/04/08,13:04:00,199.52,199.54,199.30,199.48,81992
2020/04/08,13:05:00,199.48,199.69,199.47,199.59,176444
2020/04/08,13:06:00,199.59,199.64,199.39,199.64,45199
2020/04/08,13:07:00,199.64,199.76,199.55,199.74,45843
2020/04/08,13:08:00,199.73,199.85,199.72,199.85,88977
2020/04/08,13:09:00,199.85,199.87,199.72,199.75,32466
2020/04/08,13:10:00,199.76,199.80,199.53,199.54,47401
2020/04/08,13:11:00,199.54,199.60,199.33,199.33,64095
2020/04/08,13:12:00,199.33,199.49,199.29,199.44,42279
2020/04/08,13:13:00,199.46,199.50,199.33,199.34,28883
2020/04/08,13:14:00,199.34,199.50,199.34,199.49,44416
2020/04/08,13:15:00,199.49,199.61,199.47,199.57,92150
2020/04/08,13:16:00,199.57,199.67,199.53,199.54,46499
2020/04/08,13:17:00,199.54,199.72,199.51,199.60,45812
2020/04/08,13:18:00,199.60,199.67,199.51,199.61,50410
2020/04/08,13:19:00,199.61,199.68,199.55,199.55,37612
2020/04/08,13:20:00,199.54,199.67,199.45,199.63,33327
2020/04/08,13:21:00,199.64,199.78,199.53,199.74,40930
2020/04/08,13:22:00,199.74,199.74,199.65,199.69,34062
2020/04/08,13:23:00,199.69,199.81,199.63,199.80,41864
2020/04/08,13:24:00,199.80,199.84,199.69,199.76,40445
2020/04/08,13:25:00,199.76,199.84,199.75,199.80,59881
2020/04/08,13:26:00,199.80,199.84,199.62,199.63,83948
2020/04/08,13:27:00,199.63,199.70,199.45,199.50,69214
2020/04/08,13:28:00,199.50,199.59,199.46,199.48,121419
2020/04/08,13:29:00,199.48,199.52,199.28,199.34,75607
2020/04/08,13:30:00,199.35,199.38,199.27,199.32,35107
2020/04/08,13:31:00,199.34,199.47,199.33,199.37,52918
2020/04/08,13:32:00,199.38,199.45,199.33,199.44,43331
2020/04/08,13:33:00,199.44,199.45,199.29,199.35,53347
2020/04/08,13:34:00,199.35,199.35,199.02,199.08,75172
2020/04/08,13:35:00,199.08,199.14,198.86,199.01,260397
2020/04/08,13:36:00,199.02,199.02,198.66,198.83,257549
2020/04/08,13:37:00,198.82,198.84,198.60,198.66,181463
2020/04/08,13:38:00,198.66,198.92,198.66,198.83,82596
2020/04/08,13:39:00,198.83,198.84,198.66,198.73,65700
2020/04/08,13:40:00,198.73,198.75,198.58,198.70,158928
2020/04/08,13:41:00,198.71,198.94,198.71,198.89,58440
2020/04/08,13:42:00,198.89,198.97,198.80,198.86,87612
2020/04/08,13:43:00,198.85,198.91,198.70,198.70,36642
2020/04/08,13:44:00,198.70,198.82,198.66,198.74,71957
2020/04/08,13:45:00,198.75,198.75,198.56,198.67,85070
2020/04/08,13:46:00,198.67,198.89,198.64,198.85,99088
2020/04/08,13:47:00,198.84,198.90,198.81,198.88,47574
2020/04/08,13:48:00,198.88,199.01,198.83,198.95,58950
2020/04/08,13:49:00,198.95,198.95,198.73,198.77,72866
2020/04/08,13:50:00,198.77,198.87,198.69,198.74,47632
2020/04/08,13:51:00,198.75,198.88,198.73,198.85,42189
2020/04/08,13:52:00,198.85,198.92,198.82,198.85,69360
2020/04/08,13:53:00,198.87,198.91,198.73,198.81,43991
2020/04/08,13:54:00,198.81,198.88,198.78,198.85,241681
2020/04/08,13:55:00,198.85,198.89,198.71,198.72,61937
2020/04/08,13:56:00,198.72,198.73,198.22,198.31,164473
2020/04/08,13:57:00,198.32,198.37,198.25,198.26,50594
2020/04/08,13:58:00,198.26,198.40,198.26,198.34,41386
2020/04/08,13:59:00,198.34,198.59,198.34,198.42,94455
2020/04/08,14:00:00,198.42,198.44,198.24,198.33,58751
2020/04/08,14:01:00,198.32,198.46,198.26,198.43,70650
2020/04/08,14:02:00,198.43,198.71,198.39,198.70,45239
2020/04/08,14:03:00,198.73,198.77,198.54,198.59,50258
2020/04/08,14:04:00,198.59,198.73,198.43,198.73,34264
2020/04/08,14:05:00,198.74,198.91,198.71,198.79,79879
2020/04/08,14:06:00,198.79,198.92,198.79,198.81,53454
2020/04/08,14:07:00,198.80,198.90,198.74,198.83,75264
2020/04/08,14:08:00,198.83,199.02,198.75,198.75,59235
2020/04/08,14:09:00,198.76,198.87,198.66,198.86,72250
2020/04/08,14:10:00,198.86,199.15,198.84,199.15,86152
2020/04/08,14:11:00,199.14,199.24,199.09,199.13,86010
2020/04/08,14:12:00,199.13,199.22,199.11,199.14,36323
2020/04/08,14:13:00,199.15,199.16,199.00,199.00,104616
2020/04/08,14:14:00,199.00,199.18,199.00,199.18,36009
2020/04/08,14:15:00,199.18,199.20,199.02,199.05,32528
2020/04/08,14:16:00,199.05,199.33,199.05,199.27,72191
2020/04/08,14:17:00,199.28,199.42,199.28,199.34,158501
2020/04/08,14:18:00,199.35,199.43,199.24,199.34,58142
2020/04/08,14:19:00,199.31,199.37,199.24,199.34,29136
2020/04/08,14:20:00,199.33,199.38,199.14,199.30,160212
2020/04/08,14:21:00,199.31,199.39,199.27,199.37,466893
2020/04/08,14:22:00,199.37,199.46,199.33,199.36,66655
2020/04/08,14:23:00,199.36,199.41,199.19,199.27,99917
2020/04/08,14:24:00,199.27,199.39,199.26,199.38,44790
2020/04/08,14:25:00,199.38,199.91,199.38,199.89,313411
2020/04/08,14:26:00,199.89,200.00,199.83,199.90,163678
2020/04/08,14:27:00,199.90,199.94,199.82,199.88,44815
2020/04/08,14:28:00,199.88,199.94,199.76,199.78,76253
2020/04/08,14:29:00,199.80,199.90,199.72,199.82,99219
2020/04/08,14:30:00,199.84,199.89,199.79,199.82,49325
2020/04/08,14:31:00,199.84,199.94,199.77,199.87,43141
2020/04/08,14:32:00,199.89,200.02,199.86,199.91,105491
2020/04/08,14:33:00,199.91,200.16,199.89,200.16,127880
2020/04/08,14:34:00,200.14,200.14,199.92,199.99,98748
2020/04/08,14:35:00,200.00,200.06,199.94,199.94,42094
2020/04/08,14:36:00,199.92,199.93,199.75,199.83,67285
2020/04/08,14:37:00,199.81,199.99,199.80,199.99,39718
2020/04/08,14:38:00,199.99,200.12,199.99,200.07,95639
2020/04/08,14:39:00,200.07,200.07,199.92,200.00,72250
2020/04/08,14:40:00,200.00,200.13,199.99,200.10,98687
2020/04/08,14:41:00,200.10,200.31,200.05,200.29,156644
2020/04/08,14:42:00,200.30,200.48,200.30,200.38,163269
2020/04/08,14:43:00,200.38,200.43,200.33,200.38,122599
2020/04/08,14:44:00,200.38,200.39,200.30,200.34,89232
2020/04/08,14:45:00,200.33,200.33,200.14,200.15,72044
2020/04/08,14:46:00,200.15,200.33,200.15,200.31,51843
2020/04/08,14:47:00,200.32,200.39,200.29,200.34,93668
2020/04/08,14:48:00,200.35,200.35,199.96,199.98,73720
2020/04/08,14:49:00,200.00,200.12,199.98,200.03,67457
2020/04/08,14:50:00,200.02,200.03,199.86,199.89,104714
2020/04/08,14:51:00,199.91,200.19,199.91,200.18,97479
2020/04/08,14:52:00,200.18,200.37,200.16,200.25,87765
2020/04/08,14:53:00,200.25,200.34,200.16,200.33,44896
2020/04/08,14:54:00,200.33,200.40,200.18,200.40,141058
2020/04/08,14:55:00,200.38,200.45,200.29,200.45,95967
2020/04/08,14:56:00,200.45,200.46,200.30,200.40,304473
2020/04/08,14:57:00,200.40,200.41,200.20,200.27,59921
2020/04/08,14:58:00,200.28,200.34,200.21,200.30,68096
2020/04/08,14:59:00,200.31,200.39,200.22,200.39,86856
2020/04/08,15:00:00,200.39,200.46,200.27,200.43,89824
2020/04/08,15:01:00,200.43,200.48,200.24,200.47,102596
2020/04/08,15:02:00,200.46,200.63,200.46,200.62,122731
2020/04/08,15:03:00,200.62,200.62,200.51,200.59,46556
2020/04/08,15:04:00,200.60,200.70,200.52,200.64,77065
2020/04/08,15:05:00,200.64,200.72,200.59,200.70,118336
2020/04/08,15:06:00,200.70,200.74,200.45,200.48,104851
2020/04/08,15:07:00,200.46,200.55,200.44,200.51,95668
2020/04/08,15:08:00,200.51,200.69,200.50,200.68,53522
2020/04/08,15:09:00,200.68,200.72,200.63,200.69,90758
2020/04/08,15:10:00,200.69,200.77,200.64,200.64,60023
2020/04/08,15:11:00,200.61,200.73,200.61,200.64,64798
2020/04/08,15:12:00,200.67,200.67,200.55,200.57,65178
2020/04/08,15:13:00,200.56,200.57,200.29,200.35,109313
2020/04/08,15:14:00,200.37,200.46,200.20,200.25,77936
2020/04/08,15:15:00,200.25,200.31,200.20,200.23,94310
2020/04/08,15:16:00,200.23,200.41,200.20,200.39,87027
2020/04/08,15:17:00,200.39,200.44,200.26,200.32,72242
2020/04/08,15:18:00,200.32,200.43,200.32,200.39,62702
2020/04/08,15:19:00,200.39,200.52,200.35,200.39,80095
2020/04/08,15:20:00,200.39,200.42,200.27,200.37,48084
2020/04/08,15:21:00,200.36,200.46,200.22,200.26,66500
2020/04/08,15:22:00,200.27,200.27,199.95,199.98,149934
2020/04/08,15:23:00,199.98,200.06,199.89,200.04,110817
2020/04/08,15:24:00,200.03,200.13,199.95,199.97,77246
2020/04/08,15:25:00,199.96,199.99,199.84,199.92,86097
2020/04/08,15:26:00,199.94,200.25,199.93,200.23,79009
2020/04/08,15:27:00,200.22,200.30,200.10,200.25,64893
2020/04/08,15:28:00,200.27,200.40,200.27,200.36,70535
2020/04/08,15:29:00,200.34,200.48,200.33,200.43,59189
2020/04/08,15:30:00,200.44,200.45,200.25,200.34,152803
2020/04/08,15:31:00,200.34,200.73,200.34,200.71,192253
2020/04/08,15:32:00,200.71,200.96,200.69,200.81,237602
2020/04/08,15:33:00,200.81,200.90,200.70,200.76,226569
2020/04/08,15:34:00,200.76,200.76,200.49,200.58,97364
2020/04/08,15:35:00,200.58,200.58,200.10,200.21,114634
2020/04/08,15:36:00,200.23,200.28,199.93,200.01,138392
2020/04/08,15:37:00,200.02,200.18,199.87,200.00,119296
2020/04/08,15:38:00,200.02,200.10,199.75,199.81,105625
2020/04/08,15:39:00,199.82,199.95,199.60,199.64,134426
2020/04/08,15:40:00,199.66,199.90,199.54,199.84,185246
2020/04/08,15:41:00,199.82,199.87,199.27,199.41,194269
2020/04/08,15:42:00,199.31,199.46,199.12,199.45,299059
2020/04/08,15:43:00,199.44,199.77,199.40,199.66,115959
2020/04/08,15:44:00,199.66,199.96,199.57,199.92,113260
2020/04/08,15:45:00,199.91,199.96,199.77,199.87,83609
2020/04/08,15:46:00,199.85,199.89,199.67,199.78,147828
2020/04/08,15:47:00,199.78,199.97,199.62,199.96,119070
2020/04/08,15:48:00,199.96,200.10,199.83,200.03,157986
2020/04/08,15:49:00,200.02,200.12,199.96,200.05,113480
2020/04/08,15:50:00,200.05,200.22,200.01,200.18,150631
2020/04/08,15:51:00,200.19,201.07,200.19,200.57,1057450
2020/04/09,09:31:00,202.27,202.40,201.46,201.66,812787
2020/04/09,09:32:00,201.62,202.00,201.50,201.56,281055
2020/04/09,09:33:00,201.56,201.92,201.37,201.42,276646
2020/04/09,09:34:00,201.43,201.57,201.12,201.19,312958
2020/04/09,09:35:00,201.15,201.51,201.07,201.27,281191
2020/04/09,09:36:00,201.28,201.93,201.26,201.89,574299
2020/04/09,09:37:00,201.90,202.00,201.65,201.71,300506
2020/04/09,09:38:00,201.71,202.10,201.59,201.80,335089
2020/04/09,09:39:00,201.80,201.98,201.72,201.80,361379
2020/04/09,09:40:00,201.78,202.20,201.75,202.17,346078
2020/04/09,09:41:00,202.17,202.34,202.09,202.20,239869
2020/04/09,09:42:00,202.22,202.54,202.19,202.52,313877
2020/04/09,09:43:00,202.51,202.69,202.29,202.69,227109
2020/04/09,09:44:00,202.66,203.00,202.64,203.00,246841
2020/04/09,09:45:00,203.00,203.22,202.81,203.14,489782
2020/04/09,09:46:00,203.14,203.15,202.85,202.94,295066
2020/04/09,09:47:00,202.91,203.09,202.51,202.63,165657
2020/04/09,09:48:00,202.63,202.89,202.60,202.82,177376
2020/04/09,09:49:00,202.82,202.94,202.58,202.69,136983
2020/04/09,09:50:00,202.67,202.70,202.50,202.60,129905
2020/04/09,09:51:00,202.59,202.67,202.31,202.32,272441
2020/04/09,09:52:00,202.32,202.35,202.02,202.02,222089
2020/04/09,09:53:00,202.02,202.19,202.01,202.09,134476
2020/04/09,09:54:00,202.09,202.48,202.00,202.31,184930
2020/04/09,09:55:00,202.31,202.50,202.26,202.48,144742
2020/04/09,09:56:00,202.47,202.55,202.29,202.37,139112
2020/04/09,09:57:00,202.37,202.72,202.37,202.67,137779
2020/04/09,09:58:00,202.69,202.72,202.43,202.60,220069
2020/04/09,09:59:00,202.60,202.85,202.58,202.79,177478
2020/04/09,10:00:00,202.79,202.82,202.71,202.80,143956
2020/04/09,10:01:00,202.79,202.81,202.38,202.58,193303
2020/04/09,10:02:00,202.58,202.66,202.31,202.39,141713
2020/04/09,10:03:00,202.39,202.67,202.24,202.67,178468
2020/04/09,10:04:00,202.67,202.72,202.39,202.51,111342
2020/04/09,10:05:00,202.49,202.51,201.96,201.96,187116
2020/04/09,10:06:00,201.96,202.16,201.83,202.10,174094
2020/04/09,10:07:00,202.10,202.10,201.64,201.69,232423
2020/04/09,10:08:00,201.69,201.74,201.30,201.36,296538
2020/04/09,10:09:00,201.36,201.43,201.04,201.04,169641
2020/04/09,10:10:00,201.04,201.08,200.63,200.66,307313
2020/04/09,10:11:00,200.67,201.05,200.65,200.94,566487
2020/04/09,10:12:00,200.94,201.13,200.92,201.10,204199
2020/04/09,10:13:00,201.12,201.23,201.08,201.12,329333
2020/04/09,10:14:00,201.11,201.18,200.83,200.95,213132
2020/04/09,10:15:00,200.94,200.95,200.60,200.62,215365
2020/04/09,10:16:00,200.62,200.74,200.25,200.41,438045
2020/04/09,10:17:00,200.40,200.61,200.29,200.50,267452
2020/04/09,10:18:00,200.49,200.52,199.96,199.99,506007
2020/04/09,10:19:00,199.99,200.12,199.82,200.11,629616
2020/04/09,10:20:00,200.11,200.11,199.61,199.66,415539
2020/04/09,10:21:00,199.66,199.93,199.61,199.93,548505
2020/04/09,10:22:00,199.93,199.93,199.45,199.59,441755
2020/04/09,10:23:00,199.58,199.66,199.36,199.36,192987
2020/04/09,10:24:00,199.36,199.46,199.11,199.25,203660
2020/04/09,10:25:00,199.24,199.77,199.21,199.66,430079
2020/04/09,10:26:00,199.81,200.08,199.77,200.08,246465
2020/04/09,10:27:00,200.09,200.18,200.00,200.13,264698
2020/04/09,10:28:00,200.13,200.46,200.10,200.38,291105
2020/04/09,10:29:00,200.44,200.51,200.11,200.27,265187
2020/04/09,10:30:00,200.25,200.40,200.15,200.40,215178
2020/04/09,10:31:00,200.40,200.47,200.01,200.06,193403
2020/04/09,10:32:00,200.06,200.11,199.69,199.81,290941
2020/04/09,10:33:00,199.82,200.05,199.73,199.98,186845
2020/04/09,10:34:00,199.97,200.13,199.97,200.10,157109
2020/04/09,10:35:00,200.10,200.28,199.86,200.20,318393
2020/04/09,10:36:00,200.19,200.35,200.13,200.18,230036
2020/04/09,10:37:00,200.18,200.23,199.95,200.10,108688
2020/04/09,10:38:00,200.11,200.47,200.08,200.37,132167
2020/04/09,10:39:00,200.37,200.65,200.35,200.60,240796
2020/04/09,10:40:00,200.60,200.70,200.54,200.62,98625
2020/04/09,10:41:00,200.62,200.73,200.53,200.72,162536
2020/04/09,10:42:00,200.73,200.74,200.65,200.68,183415
2020/04/09,10:43:00,200.68,200.79,200.40,200.48,203912
2020/04/09,10:44:00,200.48,200.66,200.20,200.42,291342
2020/04/09,10:45:00,200.42,200.87,200.41,200.73,177136
2020/04/09,10:46:00,200.74,200.85,200.63,200.79,145368
2020/04/09,10:47:00,200.79,201.16,200.79,201.14,177053
2020/04/09,10:48:00,201.14,201.20,201.05,201.17,133411
2020/04/09,10:49:00,201.16,201.19,201.01,201.04,262586
2020/04/09,10:50:00,201.04,201.04,200.79,200.85,191063
2020/04/09,10:51:00,200.85,200.97,200.67,200.84,3923866
2020/04/09,10:52:00,200.84,200.84,200.59,200.63,200106
2020/04/09,10:53:00,200.63,200.67,200.33,200.37,143572
2020/04/09,10:54:00,200.37,200.62,200.37,200.53,191784
2020/04/09,10:55:00,200.54,200.66,200.20,200.27,138173
2020/04/09,10:56:00,200.28,200.62,200.27,200.55,320761
2020/04/09,10:57:00,200.55,200.72,200.50,200.70,137175
2020/04/09,10:58:00,200.71,200.95,200.71,200.92,81649
2020/04/09,10:59:00,200.91,201.11,200.79,200.85,125919
2020/04/09,11:00:00,200.84,200.89,200.53,200.83,488465
2020/04/09,11:01:00,200.84,200.87,200.26,200.30,157587
2020/04/09,11:02:00,200.31,200.37,200.00,200.18,264934
2020/04/09,11:03:00,200.18,200.25,199.95,199.95,163734
2020/04/09,11:04:00,199.97,200.02,199.75,199.86,216170
2020/04/09,11:05:00,199.86,200.16,199.86,199.99,147065
2020/04/09,11:06:00,200.00,200.14,199.72,199.72,129489
2020/04/09,11:07:00,199.72,199.87,199.57,199.81,203038
2020/04/09,11:08:00,199.81,200.22,199.75,200.00,143477
2020/04/09,11:09:00,200.00,200.25,199.97,200.22,87633
2020/04/09,11:10:00,200.23,200.33,200.07,200.20,101363
2020/04/09,11:11:00,200.21,200.37,200.03,200.04,108187
2020/04/09,11:12:00,200.04,200.08,199.74,199.83,389909
2020/04/09,11:13:00,199.83,200.20,199.82,200.15,131450
2020/04/09,11:14:00,200.19,200.19,199.64,199.70,167991
2020/04/09,11:15:00,199.71,199.94,199.48,199.91,156521
2020/04/09,11:16:00,199.91,200.00,199.57,199.77,145730
2020/04/09,11:17:00,199.78,199.94,199.64,199.71,111599
2020/04/09,11:18:00,199.71,199.73,199.44,199.58,159794
2020/04/09,11:19:00,199.58,199.84,199.51,199.55,121898
2020/04/09,11:20:00,199.55,199.70,199.38,199.67,157838
2020/04/09,11:21:00,199.68,199.87,199.63,199.83,132502
2020/04/09,11:22:00,199.83,199.99,199.82,199.83,126113
2020/04/09,11:23:00,199.82,199.92,199.74,199.82,156089
2020/04/09,11:24:00,199.82,199.82,199.34,199.41,219667
2020/04/09,11:25:00,199.41,199.68,199.41,199.52,120395
2020/04/09,11:26:00,199.55,199.61,199.31,199.47,206423
2020/04/09,11:27:00,199.47,199.87,199.47,199.72,86686
2020/04/09,11:28:00,199.72,199.98,199.65,199.89,231507
2020/04/09,11:29:00,199.90,200.26,199.87,200.26,143469
2020/04/09,11:30:00,200.26,200.37,200.19,200.34,92648
2020/04/09,11:31:00,200.34,200.53,200.19,200.42,132769
2020/04/09,11:32:00,200.43,200.45,200.26,200.36,78991
2020/04/09,11:33:00,200.37,200.38,200.20,200.28,89927
2020/04/09,11:34:00,200.28,200.45,200.09,200.16,81466
2020/04/09,11:35:00,200.16,200.37,200.16,200.36,54350
2020/04/09,11:36:00,200.37,200.48,200.13,200.31,121539
2020/04/09,11:37:00,200.33,200.44,200.16,200.25,70272
2020/04/09,11:38:00,200.25,200.65,200.25,200.58,139282
2020/04/09,11:39:00,200.57,200.90,200.57,200.83,353382
2020/04/09,11:40:00,200.83,200.99,200.83,200.90,90417
2020/04/09,11:41:00,200.91,201.19,200.90,201.06,157796
2020/04/09,11:42:00,201.07,201.09,200.97,201.01,127313
2020/04/09,11:43:00,201.01,201.06,200.86,201.00,111022
2020/04/09,11:44:00,200.98,201.13,200.83,200.89,123371
2020/04/09,11:45:00,200.89,201.20,200.88,201.10,192911
2020/04/09,11:46:00,201.10,201.36,201.10,201.20,150936
2020/04/09,11:47:00,201.20,201.31,201.10,201.21,105966
2020/04/09,11:48:00,201.21,201.29,201.10,201.14,106618
2020/04/09,11:49:00,201.12,201.25,200.97,201.22,144914
2020/04/09,11:50:00,201.22,201.36,201.09,201.29,95029
2020/04/09,11:51:00,201.29,201.38,201.20,201.30,96887
2020/04/09,11:52:00,201.31,201.44,201.03,201.08,173879
2020/04/09,11:53:00,201.09,201.17,200.87,200.91,113012
2020/04/09,11:54:00,200.91,201.12,200.91,201.08,66138
2020/04/09,11:55:00,201.08,201.12,200.92,201.00,62429
2020/04/09,11:56:00,200.98,201.03,200.76,201.01,202315
2020/04/09,11:57:00,201.02,201.15,201.00,201.01,54981
2020/04/09,11:58:00,201.01,201.03,200.84,200.99,57813
2020/04/09,11:59:00,201.01,201.15,200.90,201.02,60322
2020/04/09,12:00:00,201.02,201.22,200.98,201.16,97017
2020/04/09,12:01:00,201.16,201.40,201.15,201.32,356691
2020/04/09,12:02:00,201.38,201.41,201.16,201.27,160538
2020/04/09,12:03:00,201.30,201.36,201.13,201.33,120461
2020/04/09,12:04:00,201.35,201.51,201.32,201.51,91281
2020/04/09,12:05:00,201.51,201.70,201.48,201.69,116768
2020/04/09,12:06:00,201.70,201.70,201.52,201.54,78565
2020/04/09,12:07:00,201.52,201.52,201.37,201.44,93160
2020/04/09,12:08:00,201.45,201.55,201.33,201.55,52078
2020/04/09,12:09:00,201.55,201.65,201.51,201.60,85719
2020/04/09,12:10:00,201.59,201.62,201.47,201.62,71981
2020/04/09,12:11:00,201.61,201.62,201.36,201.38,77340
2020/04/09,12:12:00,201.37,201.37,201.23,201.28,74669
2020/04/09,12:13:00,201.28,201.40,201.22,201.39,42463
2020/04/09,12:14:00,201.39,201.47,201.29,201.44,65165
2020/04/09,12:15:00,201.43,201.53,201.35,201.47,78237
2020/04/09,12:16:00,201.47,201.49,201.32,201.47,58321
2020/04/09,12:17:00,201.47,201.59,201.47,201.58,55631
2020/04/09,12:18:00,201.58,201.63,201.51,201.62,74587
2020/04/09,12:19:00,201.61,201.68,201.45,201.47,69577
2020/04/09,12:20:00,201.47,201.83,201.46,201.77,115727
2020/04/09,12:21:00,201.77,201.80,201.71,201.73,76405
2020/04/09,12:22:00,201.73,201.75,201.63,201.71,84286
2020/04/09,12:23:00,201.71,201.77,201.65,201.77,68802
2020/04/09,12:24:00,201.76,201.77,201.64,201.72,73663
2020/04/09,12:25:00,201.72,201.74,201.57,201.63,89773
2020/04/09,12:26:00,201.61,201.67,201.38,201.39,80012
2020/04/09,12:27:00,201.39,201.43,201.24,201.25,84160
2020/04/09,12:28:00,201.25,201.32,201.14,201.26,72378
2020/04/09,12:29:00,201.26,201.36,201.02,201.04,93437
2020/04/09,12:30:00,201.04,201.17,200.99,201.03,94020
2020/04/09,12:31:00,201.02,201.24,201.01,201.20,56018
2020/04/09,12:32:00,201.18,201.35,201.12,201.27,79789
2020/04/09,12:33:00,201.27,201.38,201.16,201.20,46617
2020/04/09,12:34:00,201.20,201.24,200.97,200.99,75689
2020/04/09,12:35:00,201.01,201.16,200.95,200.98,60234
2020/04/09,12:36:00,200.98,201.01,200.71,200.84,97515
2020/04/09,12:37:00,200.84,201.05,200.79,200.99,67609
2020/04/09,12:38:00,200.99,201.14,200.88,201.09,61691
2020/04/09,12:39:00,201.11,201.27,201.04,201.20,64004
2020/04/09,12:40:00,201.22,201.34,201.19,201.33,50977
2020/04/09,12:41:00,201.33,201.37,201.19,201.25,54052
2020/04/09,12:42:00,201.25,201.45,201.18,201.37,108412
2020/04/09,12:43:00,201.37,201.49,201.37,201.43,42168
2020/04/09,12:44:00,201.43,201.51,201.41,201.43,46875
2020/04/09,12:45:00,201.42,201.45,201.29,201.30,28930
2020/04/09,12:46:00,201.30,201.30,201.12,201.21,58112
2020/04/09,12:47:00,201.21,201.44,201.19,201.42,65196
2020/04/09,12:48:00,201.42,201.64,201.39,201.55,58045
2020/04/09,12:49:00,201.55,201.56,201.43,201.43,54446
2020/04/09,12:50:00,201.43,201.52,201.39,201.44,48391
2020/04/09,12:51:00,201.44,201.60,201.36,201.59,46684
2020/04/09,12:52:00,201.59,201.77,201.55,201.57,101663
2020/04/09,12:53:00,201.59,201.60,201.31,201.46,52984
2020/04/09,12:54:00,201.46,201.67,201.44,201.66,97048
2020/04/09,12:55:00,201.66,201.66,201.54,201.61,49064
2020/04/09,12:56:00,201.61,201.70,201.44,201.70,63824
2020/04/09,12:57:00,201.70,202.06,201.69,202.02,295768
2020/04/09,12:58:00,202.02,202.10,201.93,202.00,122141
2020/04/09,12:59:00,202.00,202.16,201.98,202.06,62497
2020/04/09,13:00:00,202.06,202.08,201.86,201.94,106980
2020/04/09,13:01:00,201.93,201.98,201.82,201.85,46624
2020/04/09,13:02:00,201.85,201.85,201.73,201.83,45111
2020/04/09,13:03:00,201.83,201.88,201.76,201.76,53776
2020/04/09,13:04:00,201.76,201.97,201.74,201.93,53722
2020/04/09,13:05:00,201.92,201.94,201.71,201.73,43092
2020/04/09,13:06:00,201.73,201.87,201.72,201.87,36432
2020/04/09,13:07:00,201.87,201.91,201.81,201.86,52851
2020/04/09,13:08:00,201.86,201.90,201.72,201.79,43167
2020/04/09,13:09:00,201.80,201.96,201.78,201.92,65446
2020/04/09,13:10:00,201.92,202.05,201.88,202.03,75912
2020/04/09,13:11:00,202.03,202.04,201.76,201.78,71079
2020/04/09,13:12:00,201.78,201.79,201.56,201.58,77708
2020/04/09,13:13:00,201.58,201.79,201.58,201.77,33752
2020/04/09,13:14:00,201.77,201.85,201.75,201.84,48417
2020/04/09,13:15:00,201.82,201.95,201.82,201.92,37880
2020/04/09,13:16:00,201.92,202.01,201.85,201.85,32066
2020/04/09,13:17:00,201.85,201.95,201.75,201.86,63270
2020/04/09,13:18:00,201.86,201.87,201.68,201.84,40419
2020/04/09,13:19:00,201.84,201.89,201.64,201.86,33069
2020/04/09,13:20:00,201.86,202.03,201.81,202.00,45826
2020/04/09,13:21:00,202.00,202.10,201.96,201.99,98658
2020/04/09,13:22:00,201.99,202.03,201.80,201.88,59081
2020/04/09,13:23:00,201.90,201.97,201.87,201.95,74448
2020/04/09,13:24:00,201.95,202.04,201.90,201.97,42784
2020/04/09,13:25:00,201.97,202.06,201.88,201.89,87825
2020/04/09,13:26:00,201.89,201.90,201.65,201.83,106480
2020/04/09,13:27:00,201.81,202.01,201.81,201.92,63338
2020/04/09,13:28:00,201.92,202.03,201.90,201.92,37347
2020/04/09,13:29:00,201.90,202.00,201.86,201.89,77524
2020/04/09,13:30:00,201.89,202.01,201.80,202.01,60307
2020/04/09,13:31:00,202.01,202.09,201.97,202.07,73442
2020/04/09,13:32:00,202.07,202.19,202.05,202.08,405062
2020/04/09,13:33:00,202.08,202.09,201.85,201.91,126963
2020/04/09,13:34:00,201.91,202.01,201.81,201.98,88406
2020/04/09,13:35:00,201.98,202.04,201.87,201.89,51811
2020/04/09,13:36:00,201.89,201.95,201.68,201.68,94819
2020/04/09,13:37:00,201.68,201.70,201.44,201.56,115333
2020/04/09,13:38:00,201.55,201.71,201.47,201.57,180413
2020/04/09,13:39:00,201.57,201.66,201.51,201.53,150381
2020/04/09,13:40:00,201.54,201.59,201.19,201.31,121700
2020/04/09,13:41:00,201.31,201.57,201.28,201.45,73286
2020/04/09,13:42:00,201.46,201.58,201.43,201.54,28530
2020/04/09,13:43:00,201.54,201.65,201.45,201.65,41711
2020/04/09,13:44:00,201.65,201.66,201.47,201.55,44266
2020/04/09,13:45:00,201.55,201.63,201.49,201.53,94432
2020/04/09,13:46:00,201.53,201.59,201.44,201.44,71489
2020/04/09,13:47:00,201.44,201.57,201.40,201.45,51505
2020/04/09,13:48:00,201.45,201.56,201.28,201.50,66302
2020/04/09,13:49:00,201.49,201.49,201.24,201.31,67161
2020/04/09,13:50:00,201.29,201.41,201.11,201.12,103437
2020/04/09,13:51:00,201.12,201.17,200.93,200.94,131489
2020/04/09,13:52:00,200.94,201.20,200.91,201.15,127926
2020/04/09,13:53:00,201.15,201.35,201.15,201.34,81040
2020/04/09,13:54:00,201.34,201.46,201.31,201.33,99730
2020/04/09,13:55:00,201.33,201.36,201.19,201.19,44726
2020/04/09,13:56:00,201.19,201.34,201.05,201.11,111758
2020/04/09,13:57:00,201.12,201.28,201.07,201.26,288183
2020/04/09,13:58:00,201.26,201.45,201.24,201.36,139223
2020/04/09,13:59:00,201.36,201.50,201.27,201.44,96444
2020/04/09,14:00:00,201.43,201.44,201.31,201.38,45774
2020/04/09,14:01:00,201.38,201.45,201.26,201.33,63291
2020/04/09,14:02:00,201.33,201.33,201.03,201.04,68799
2020/04/09,14:03:00,201.05,201.09,200.77,200.93,157109
2020/04/09,14:04:00,200.93,201.05,200.88,200.88,52374
2020/04/09,14:05:00,200.88,200.95,200.66,200.71,143245
2020/04/09,14:06:00,200.73,200.73,200.43,200.46,117445
2020/04/09,14:07:00,200.48,200.82,200.48,200.74,152727
2020/04/09,14:08:00,200.75,200.76,200.45,200.59,61883
2020/04/09,14:09:00,200.59,200.72,200.48,200.57,71643
2020/04/09,14:10:00,200.57,200.57,200.30,200.53,147441
2020/04/09,14:11:00,200.53,200.86,200.50,200.75,94225
2020/04/09,14:12:00,200.75,200.81,200.62,200.66,88737
2020/04/09,14:13:00,200.65,200.87,200.54,200.80,120086
2020/04/09,14:14:00,200.80,200.80,200.57,200.70,75101
2020/04/09,14:15:00,200.70,200.76,200.53,200.55,83417
2020/04/09,14:16:00,200.55,200.61,200.31,200.53,105715
2020/04/09,14:17:00,200.53,200.71,200.45,200.55,78750
2020/04/09,14:18:00,200.55,200.70,200.21,200.27,110373
2020/04/09,14:19:00,200.27,200.43,200.19,200.25,68524
2020/04/09,14:20:00,200.26,200.36,200.09,200.28,83351
2020/04/09,14:21:00,200.28,200.32,200.05,200.15,66436
2020/04/09,14:22:00,200.16,200.33,199.96,200.21,132029
2020/04/09,14:23:00,200.24,200.53,200.24,200.47,93116
2020/04/09,14:24:00,200.48,200.66,200.45,200.49,77375
2020/04/09,14:25:00,200.49,200.65,200.44,200.57,80662
2020/04/09,14:26:00,200.57,200.78,200.46,200.71,120193
2020/04/09,14:27:00,200.71,200.72,200.53,200.56,74222
2020/04/09,14:28:00,200.55,200.74,200.43,200.43,80850
2020/04/09,14:29:00,200.43,200.47,200.29,200.47,57183
2020/04/09,14:30:00,200.45,200.53,200.22,200.29,81371
2020/04/09,14:31:00,200.29,200.56,200.23,200.54,68641
2020/04/09,14:32:00,200.54,200.78,200.44,200.75,85088
2020/04/09,14:33:00,200.73,200.88,200.68,200.86,115407
2020/04/09,14:34:00,200.86,201.02,200.77,200.82,86657
2020/04/09,14:35:00,200.82,200.85,200.49,200.51,61833
2020/04/09,14:36:00,200.51,200.70,200.39,200.67,105643
2020/04/09,14:37:00,200.67,200.67,200.49,200.60,60951
2020/04/09,14:38:00,200.60,200.76,200.54,200.72,101032
2020/04/09,14:39:00,200.71,200.80,200.64,200.65,53961
2020/04/09,14:40:00,200.67,200.68,200.48,200.68,82555
2020/04/09,14:41:00,200.68,200.82,200.59,200.65,128932
2020/04/09,14:42:00,200.67,200.69,200.37,200.56,109779
2020/04/09,14:43:00,200.55,200.55,200.27,200.30,123440
2020/04/09,14:44:00,200.30,200.50,200.30,200.47,126972
2020/04/09,14:45:00,200.47,200.62,200.36,200.57,80361
2020/04/09,14:46:00,200.58,200.70,200.51,200.52,95645
2020/04/09,14:47:00,200.52,200.68,200.40,200.41,64574
2020/04/09,14:48:00,200.40,200.49,200.07,200.14,87078
2020/04/09,14:49:00,200.14,200.20,199.87,199.90,140628
2020/04/09,14:50:00,199.90,199.97,199.74,199.79,122661
2020/04/09,14:51:00,199.80,199.92,199.59,199.66,109504
2020/04/09,14:52:00,199.66,199.81,199.63,199.72,92246
2020/04/09,14:53:00,199.72,199.82,199.52,199.57,112458
2020/04/09,14:54:00,199.58,199.63,199.33,199.33,162891
2020/04/09,14:55:00,199.34,199.47,199.20,199.21,157956
2020/04/09,14:56:00,199.21,199.37,199.03,199.07,207483
2020/04/09,14:57:00,199.09,199.42,199.05,199.41,149569
2020/04/09,14:58:00,199.41,199.60,199.38,199.45,174850
2020/04/09,14:59:00,199.45,199.54,199.27,199.48,202239
2020/04/09,15:00:00,199.44,199.71,199.42,199.68,122186
2020/04/09,15:01:00,199.67,199.79,199.51,199.53,153223
2020/04/09,15:02:00,199.53,199.58,199.38,199.56,92678
2020/04/09,15:03:00,199.56,199.56,199.28,199.43,138528
2020/04/09,15:04:00,199.43,199.67,199.39,199.55,118719
2020/04/09,15:05:00,199.53,199.67,199.45,199.51,361121
2020/04/09,15:06:00,199.51,199.61,199.28,199.37,139141
2020/04/09,15:07:00,199.39,199.92,199.39,199.83,166729
2020/04/09,15:08:00,199.84,199.89,199.67,199.69,142690
2020/04/09,15:09:00,199.70,199.91,199.68,199.85,120812
2020/04/09,15:10:00,199.84,200.06,199.81,200.00,241088
2020/04/09,15:11:00,200.02,200.22,199.92,200.16,124294
2020/04/09,15:12:00,200.17,200.22,199.96,200.01,133567
2020/04/09,15:13:00,200.00,200.05,199.82,199.88,169428
2020/04/09,15:14:00,199.89,200.28,199.89,200.12,95444
2020/04/09,15:15:00,200.12,200.21,200.09,200.13,103657
2020/04/09,15:16:00,200.13,200.28,200.03,200.06,120269
2020/04/09,15:17:00,200.07,200.22,199.94,200.19,103372
2020/04/09,15:18:00,200.19,200.33,200.19,200.29,85222
2020/04/09,15:19:00,200.28,200.31,199.87,199.89,204320
2020/04/09,15:20:00,199.90,199.90,199.73,199.82,114784
2020/04/09,15:21:00,199.82,199.96,199.66,199.67,71249
2020/04/09,15:22:00,199.68,199.75,199.49,199.56,112418
2020/04/09,15:23:00,199.56,199.66,199.36,199.40,186037
2020/04/09,15:24:00,199.40,199.70,199.33,199.61,108356
2020/04/09,15:25:00,199.61,199.67,199.52,199.58,68358
2020/04/09,15:26:00,199.60,199.88,199.60,199.76,136999
2020/04/09,15:27:00,199.78,199.96,199.78,199.86,85832
2020/04/09,15:28:00,199.86,199.95,199.63,199.72,82294
2020/04/09,15:29:00,199.73,199.83,199.67,199.79,77517
2020/04/09,15:30:00,199.79,200.21,199.79,200.20,217207
2020/04/09,15:31:00,200.21,200.45,200.21,200.37,201678
2020/04/09,15:32:00,200.37,200.59,200.31,200.54,138429
2020/04/09,15:33:00,200.56,200.58,200.41,200.49,107652
2020/04/09,15:34:00,200.49,200.58,200.33,200.38,70999
2020/04/09,15:35:00,200.38,200.60,200.38,200.56,74475
2020/04/09,15:36:00,200.56,200.62,200.46,200.50,70612
2020/04/09,15:37:00,200.50,200.52,200.15,200.19,106786
2020/04/09,15:38:00,200.22,200.29,199.97,200.00,90771
2020/04/09,15:39:00,200.00,200.26,200.00,200.15,89889
2020/04/09,15:40:00,200.13,200.43,200.13,200.40,95038
2020/04/09,15:41:00,200.42,200.42,200.22,200.32,73534
2020/04/09,15:42:00,200.32,200.55,200.16,200.54,87967
2020/04/09,15:43:00,200.58,200.67,200.48,200.53,135139
2020/04/09,15:44:00,200.52,200.52,200.28,200.29,81663
2020/04/09,15:45:00,200.29,200.54,200.29,200.54,80546
2020/04/09,15:46:00,200.52,200.65,200.45,200.55,109656
2020/04/09,15:47:00,200.49,200.59,200.43,200.44,90091
2020/04/09,15:48:00,200.50,200.61,200.43,200.48,90746
2020/04/09,15:49:00,200.48,200.50,200.14,200.14,111563
2020/04/09,15:50:00,199.94,200.02,199.88,199.98,242908
2020/04/09,15:51:00,199.83,200.86,199.48,200.86,739211
2020/04/13,09:31:00,199.92,200.30,199.69,199.84,333899
2020/04/13,09:32:00,199.84,200.30,199.84,199.96,240717
2020/04/13,09:33:00,199.95,200.12,199.65,199.80,176510
2020/04/13,09:34:00,199.81,200.09,199.66,199.98,265421
2020/04/13,09:35:00,199.98,200.14,199.86,199.99,285294
2020/04/13,09:36:00,199.99,200.27,199.90,200.07,260221
2020/04/13,09:37:00,200.09,200.24,199.98,200.21,216886
2020/04/13,09:38:00,200.22,200.76,200.21,200.76,252605
2020/04/13,09:39:00,200.76,201.25,200.76,201.12,217765
2020/04/13,09:40:00,201.11,201.15,200.90,201.08,162522
2020/04/13,09:41:00,201.08,201.17,200.92,201.03,129490
2020/04/13,09:42:00,201.04,201.07,200.66,200.73,120303
2020/04/13,09:43:00,200.73,200.79,200.22,200.23,142818
2020/04/13,09:44:00,200.23,200.47,200.18,200.31,205525
2020/04/13,09:45:00,200.33,200.53,200.08,200.12,197120
2020/04/13,09:46:00,200.13,200.22,199.77,199.78,206262
2020/04/13,09:47:00,199.78,200.15,199.78,199.98,257422
2020/04/13,09:48:00,199.98,200.16,199.54,199.54,187929
2020/04/13,09:49:00,199.54,199.70,199.43,199.64,152419
2020/04/13,09:50:00,199.64,199.73,199.55,199.65,96223
2020/04/13,09:51:00,199.65,199.92,199.60,199.89,148812
2020/04/13,09:52:00,199.89,199.97,199.74,199.93,75267
2020/04/13,09:53:00,199.93,200.07,199.75,199.91,74459
2020/04/13,09:54:00,199.94,200.01,199.65,199.75,74504
2020/04/13,09:55:00,199.79,199.91,199.69,199.72,78252
2020/04/13,09:56:00,199.71,200.04,199.71,199.99,102349
2020/04/13,09:57:00,199.99,200.17,199.91,200.15,104950
2020/04/13,09:58:00,200.16,200.27,199.95,199.95,83279
2020/04/13,09:59:00,199.95,200.06,199.64,199.68,122631
2020/04/13,10:00:00,199.66,199.67,199.28,199.48,177088
2020/04/13,10:01:00,199.48,199.66,199.31,199.64,154237
2020/04/13,10:02:00,199.64,199.79,199.53,199.79,101302
2020/04/13,10:03:00,199.78,200.15,199.74,200.14,110196
2020/04/13,10:04:00,200.12,200.49,200.07,200.45,182650
2020/04/13,10:05:00,200.44,200.49,200.27,200.45,105683
2020/04/13,10:06:00,200.45,200.79,200.41,200.59,173932
2020/04/13,10:07:00,200.61,200.68,200.35,200.45,119283
2020/04/13,10:08:00,200.43,200.52,200.29,200.43,97139
2020/04/13,10:09:00,200.42,200.64,200.42,200.59,73103
2020/04/13,10:10:00,200.59,200.70,200.37,200.69,102906
2020/04/13,10:11:00,200.69,200.78,200.34,200.57,143155
2020/04/13,10:12:00,200.58,200.89,200.58,200.79,91857
2020/04/13,10:13:00,200.80,200.82,200.45,200.54,107600
2020/04/13,10:14:00,200.58,200.67,200.39,200.41,185919
2020/04/13,10:15:00,200.44,200.64,200.32,200.54,137706
2020/04/13,10:16:00,200.54,200.54,200.00,200.19,192243
2020/04/13,10:17:00,200.19,200.24,200.06,200.13,114189
2020/04/13,10:18:00,200.15,200.18,199.82,199.92,126282
2020/04/13,10:19:00,199.91,200.04,199.81,199.86,112113
2020/04/13,10:20:00,199.86,200.00,199.73,199.86,165733
2020/04/13,10:21:00,199.86,200.15,199.76,199.76,112010
2020/04/13,10:22:00,199.77,199.77,199.48,199.50,128927
2020/04/13,10:23:00,199.50,199.74,199.50,199.63,93423
2020/04/13,10:24:00,199.63,199.64,199.38,199.62,160581
2020/04/13,10:25:00,199.62,199.77,199.34,199.35,192367
2020/04/13,10:26:00,199.36,199.60,199.12,199.52,245371
2020/04/13,10:27:00,199.52,199.65,199.38,199.56,89230
2020/04/13,10:28:00,199.56,199.67,199.45,199.65,88319
2020/04/13,10:29:00,199.65,199.79,199.47,199.68,93992
2020/04/13,10:30:00,199.68,199.84,199.56,199.72,116890
2020/04/13,10:31:00,199.72,199.90,199.44,199.82,84381
2020/04/13,10:32:00,199.82,199.96,199.75,199.94,110076
2020/04/13,10:33:00,199.94,200.04,199.74,199.94,102868
2020/04/13,10:34:00,199.94,200.05,199.61,199.67,133068
2020/04/13,10:35:00,199.68,200.10,199.67,199.95,134543
2020/04/13,10:36:00,199.95,200.11,199.75,199.81,111478
2020/04/13,10:37:00,199.80,199.97,199.73,199.81,77739
2020/04/13,10:38:00,199.81,199.82,199.46,199.51,169670
2020/04/13,10:39:00,199.51,199.61,199.33,199.51,166242
2020/04/13,10:40:00,199.51,199.60,199.44,199.49,80820
2020/04/13,10:41:00,199.49,199.56,199.31,199.53,123089
2020/04/13,10:42:00,199.53,199.72,199.53,199.62,77894
2020/04/13,10:43:00,199.63,199.77,199.55,199.55,65275
2020/04/13,10:44:00,199.55,199.65,199.36,199.36,126167
2020/04/13,10:45:00,199.37,199.48,199.36,199.43,117575
2020/04/13,10:46:00,199.43,199.87,199.43,199.84,143721
2020/04/13,10:47:00,199.84,199.89,199.71,199.84,51450
2020/04/13,10:48:00,199.84,199.98,199.69,199.91,106945
2020/04/13,10:49:00,199.91,200.01,199.83,199.86,48538
2020/04/13,10:50:00,199.86,199.89,199.64,199.66,70976
2020/04/13,10:51:00,199.66,199.87,199.57,199.58,84394
2020/04/13,10:52:00,199.60,199.84,199.59,199.77,74179
2020/04/13,10:53:00,199.77,199.89,199.63,199.84,68057
2020/04/13,10:54:00,199.84,199.88,199.50,199.52,96584
2020/04/13,10:55:00,199.50,199.51,199.25,199.34,254897
2020/04/13,10:56:00,199.34,199.46,199.28,199.39,70798
2020/04/13,10:57:00,199.38,199.65,199.38,199.57,71890
2020/04/13,10:58:00,199.57,199.62,199.52,199.59,88930
2020/04/13,10:59:00,199.59,199.65,199.51,199.59,67884
2020/04/13,11:00:00,199.59,199.68,199.57,199.67,56087
2020/04/13,11:01:00,199.68,199.68,199.30,199.36,78219
2020/04/13,11:02:00,199.33,199.68,199.33,199.53,45563
2020/04/13,11:03:00,199.53,199.54,199.12,199.23,76377
2020/04/13,11:04:00,199.23,199.31,199.08,199.26,91300
2020/04/13,11:05:00,199.24,199.37,199.22,199.37,42989
2020/04/13,11:06:00,199.36,199.36,199.08,199.08,64547
2020/04/13,11:07:00,199.08,199.19,198.85,198.92,141801
2020/04/13,11:08:00,198.92,199.19,198.92,199.07,65514
2020/04/13,11:09:00,199.07,199.08,198.86,198.87,73450
2020/04/13,11:10:00,198.87,198.95,198.75,198.92,91477
2020/04/13,11:11:00,198.93,199.19,198.91,199.09,75239
2020/04/13,11:12:00,199.09,199.29,199.09,199.17,86613
2020/04/13,11:13:00,199.17,199.31,199.07,199.20,98822
2020/04/13,11:14:00,199.20,199.23,199.12,199.15,56429
2020/04/13,11:15:00,199.15,199.26,199.08,199.21,53911
2020/04/13,11:16:00,199.21,199.47,199.19,199.39,204142
2020/04/13,11:17:00,199.39,199.50,199.30,199.40,118367
2020/04/13,11:18:00,199.41,199.50,199.40,199.44,74620
2020/04/13,11:19:00,199.44,199.56,199.38,199.56,210247
2020/04/13,11:20:00,199.56,199.57,199.42,199.43,79837
2020/04/13,11:21:00,199.43,199.47,199.27,199.34,106429
2020/04/13,11:22:00,199.35,199.66,199.35,199.54,165039
2020/04/13,11:23:00,199.54,199.60,199.50,199.50,80791
2020/04/13,11:24:00,199.49,199.76,199.49,199.67,98023
2020/04/13,11:25:00,199.67,199.88,199.67,199.84,177834
2020/04/13,11:26:00,199.83,199.99,199.79,199.97,86385
2020/04/13,11:27:00,199.97,200.18,199.96,200.15,220666
2020/04/13,11:28:00,200.15,200.27,200.13,200.13,116076
2020/04/13,11:29:00,200.14,200.29,200.10,200.26,100858
2020/04/13,11:30:00,200.26,200.37,200.20,200.29,149101
2020/04/13,11:31:00,200.27,200.31,200.11,200.17,102455
2020/04/13,11:32:00,200.17,200.19,200.00,200.04,71931
2020/04/13,11:33:00,200.03,200.06,199.85,199.92,93323
2020/04/13,11:34:00,199.93,199.96,199.89,199.96,46877
2020/04/13,11:35:00,199.96,200.15,199.95,200.08,64654
2020/04/13,11:36:00,200.08,200.15,199.98,200.15,50051
2020/04/13,11:37:00,200.15,200.34,200.13,200.22,89623
2020/04/13,11:38:00,200.22,200.35,200.21,200.26,35394
2020/04/13,11:39:00,200.26,200.35,200.17,200.17,59957
2020/04/13,11:40:00,200.17,200.31,200.08,200.10,56729
2020/04/13,11:41:00,200.13,200.16,199.92,199.93,91027
2020/04/13,11:42:00,199.94,200.01,199.81,199.87,57640
2020/04/13,11:43:00,199.86,199.99,199.85,199.96,34552
2020/04/13,11:44:00,199.96,200.12,199.96,200.05,71559
2020/04/13,11:45:00,200.05,200.06,199.87,200.06,104336
2020/04/13,11:46:00,200.07,200.43,200.03,200.40,93393
2020/04/13,11:47:00,200.40,200.44,200.31,200.36,57473
2020/04/13,11:48:00,200.36,200.55,200.32,200.49,82628
2020/04/13,11:49:00,200.49,200.67,200.49,200.58,59390
2020/04/13,11:50:00,200.58,200.79,200.58,200.72,62153
2020/04/13,11:51:00,200.72,200.76,200.54,200.58,100243
2020/04/13,11:52:00,200.58,200.66,200.55,200.62,59661
2020/04/13,11:53:00,200.62,200.74,200.62,200.64,96718
2020/04/13,11:54:00,200.63,200.63,200.40,200.45,135220
2020/04/13,11:55:00,200.45,200.63,200.40,200.59,104967
2020/04/13,11:56:00,200.58,200.59,200.35,200.39,68119
2020/04/13,11:57:00,200.40,200.64,200.34,200.59,170006
2020/04/13,11:58:00,200.59,200.67,200.51,200.64,44637
2020/04/13,11:59:00,200.64,200.64,200.42,200.45,51433
2020/04/13,12:00:00,200.47,200.48,200.28,200.32,78589
2020/04/13,12:01:00,200.32,200.40,200.20,200.33,105876
2020/04/13,12:02:00,200.34,200.56,200.34,200.51,25039
2020/04/13,12:03:00,200.51,200.59,200.44,200.58,81828
2020/04/13,12:04:00,200.58,200.99,200.58,200.95,144614
2020/04/13,12:05:00,200.94,200.97,200.85,200.97,76489
2020/04/13,12:06:00,200.97,201.06,200.91,201.05,107185
2020/04/13,12:07:00,201.04,201.06,200.89,201.03,74251
2020/04/13,12:08:00,201.04,201.05,200.87,200.94,122375
2020/04/13,12:09:00,200.94,200.97,200.82,200.84,74346
2020/04/13,12:10:00,200.84,200.93,200.76,200.83,171144
2020/04/13,12:11:00,200.82,200.94,200.73,200.74,66042
2020/04/13,12:12:00,200.75,200.92,200.75,200.91,71644
2020/04/13,12:13:00,200.91,201.04,200.86,201.02,53407
2020/04/13,12:14:00,201.02,201.15,200.98,201.06,81696
2020/04/13,12:15:00,201.05,201.16,201.05,201.14,68184
2020/04/13,12:16:00,201.15,201.17,201.05,201.05,67549
2020/04/13,12:17:00,201.06,201.16,200.96,201.10,94579
2020/04/13,12:18:00,201.10,201.24,201.10,201.20,126655
2020/04/13,12:19:00,201.20,201.22,201.03,201.09,127580
2020/04/13,12:20:00,201.09,201.11,201.00,201.05,47616
2020/04/13,12:21:00,201.06,201.12,200.92,201.01,97131
2020/04/13,12:22:00,201.04,201.06,200.87,200.89,82912
2020/04/13,12:23:00,200.89,200.94,200.86,200.89,42479
2020/04/13,12:24:00,200.89,201.00,200.86,201.00,65634
2020/04/13,12:25:00,200.99,201.06,200.92,200.97,74062
2020/04/13,12:26:00,200.97,201.16,200.86,200.89,73732
2020/04/13,12:27:00,200.89,200.91,200.77,200.90,86773
2020/04/13,12:28:00,200.90,201.01,200.74,200.79,59050
2020/04/13,12:29:00,200.79,200.82,200.73,200.75,59166
2020/04/13,12:30:00,200.75,200.77,200.65,200.65,119177
2020/04/13,12:31:00,200.65,200.66,200.41,200.46,129495
2020/04/13,12:32:00,200.46,200.54,200.43,200.50,92775
2020/04/13,12:33:00,200.51,200.53,200.41,200.41,107628
2020/04/13,12:34:00,200.41,200.44,200.35,200.38,98210
2020/04/13,12:35:00,200.38,200.46,200.37,200.37,59972
2020/04/13,12:36:00,200.39,200.49,200.37,200.39,251477
2020/04/13,12:37:00,200.40,200.45,200.29,200.44,56979
2020/04/13,12:38:00,200.41,200.45,200.27,200.45,46031
2020/04/13,12:39:00,200.45,200.59,200.43,200.44,60563
2020/04/13,12:40:00,200.44,200.44,200.23,200.35,63752
2020/04/13,12:41:00,200.34,200.51,200.34,200.44,71706
2020/04/13,12:42:00,200.44,200.59,200.37,200.53,68250
2020/04/13,12:43:00,200.53,200.65,200.51,200.62,41372
2020/04/13,12:44:00,200.60,200.72,200.50,200.61,80732
2020/04/13,12:45:00,200.61,200.65,200.47,200.61,88913
2020/04/13,12:46:00,200.61,200.82,200.55,200.79,103381
2020/04/13,12:47:00,200.79,200.83,200.75,200.83,61777
2020/04/13,12:48:00,200.83,200.83,200.71,200.78,48683
2020/04/13,12:49:00,200.79,200.84,200.70,200.70,24642
2020/04/13,12:50:00,200.69,200.82,200.68,200.69,69362
2020/04/13,12:51:00,200.69,200.70,200.46,200.48,78681
2020/04/13,12:52:00,200.48,200.48,200.19,200.24,73334
2020/04/13,12:53:00,200.24,200.30,200.18,200.27,73405
2020/04/13,12:54:00,200.28,200.28,200.13,200.24,63358
2020/04/13,12:55:00,200.23,200.31,200.11,200.12,90512
2020/04/13,12:56:00,200.14,200.24,200.07,200.12,134065
2020/04/13,12:57:00,200.13,200.21,200.09,200.18,47288
2020/04/13,12:58:00,200.17,200.35,200.13,200.31,65217
2020/04/13,12:59:00,200.31,200.36,200.20,200.35,77304
2020/04/13,13:00:00,200.35,200.35,200.25,200.34,42867
2020/04/13,13:01:00,200.34,200.34,200.08,200.13,61939
2020/04/13,13:02:00,200.13,200.24,200.11,200.22,89760
2020/04/13,13:03:00,200.22,200.23,200.08,200.11,39969
2020/04/13,13:04:00,200.11,200.20,200.06,200.20,28315
2020/04/13,13:05:00,200.20,200.24,200.07,200.24,38357
2020/04/13,13:06:00,200.25,200.35,200.20,200.34,95498
2020/04/13,13:07:00,200.34,200.39,200.25,200.35,73088
2020/04/13,13:08:00,200.35,200.38,200.23,200.23,69531
2020/04/13,13:09:00,200.24,200.34,200.15,200.32,47087
2020/04/13,13:10:00,200.33,200.54,200.31,200.51,79683
2020/04/13,13:11:00,200.51,200.54,200.22,200.23,48237
2020/04/13,13:12:00,200.23,200.24,199.99,200.00,184751
2020/04/13,13:13:00,200.01,200.05,199.94,199.95,76921
2020/04/13,13:14:00,199.93,199.98,199.90,199.97,52317
2020/04/13,13:15:00,199.97,200.10,199.96,200.06,55159
2020/04/13,13:16:00,200.06,200.17,200.00,200.03,47494
2020/04/13,13:17:00,200.03,200.06,199.91,199.95,76571
2020/04/13,13:18:00,199.94,200.04,199.93,199.94,34551
2020/04/13,13:19:00,199.94,200.03,199.86,200.03,41541
2020/04/13,13:20:00,200.03,200.20,200.03,200.20,71862
2020/04/13,13:21:00,200.20,200.23,200.06,200.10,53452
2020/04/13,13:22:00,200.10,200.15,200.02,200.12,69203
2020/04/13,13:23:00,200.12,200.18,200.07,200.17,194589
2020/04/13,13:24:00,200.17,200.18,200.02,200.05,66597
2020/04/13,13:25:00,200.05,200.08,199.99,200.07,65371
2020/04/13,13:26:00,200.09,200.15,200.00,200.14,29626
2020/04/13,13:27:00,200.14,200.14,199.91,199.98,62052
2020/04/13,13:28:00,199.99,200.28,199.97,200.28,100794
2020/04/13,13:29:00,200.27,200.29,200.12,200.15,78260
2020/04/13,13:30:00,200.15,200.24,200.12,200.22,26710
2020/04/13,13:31:00,200.23,200.38,200.08,200.38,84304
2020/04/13,13:32:00,200.38,200.42,200.30,200.37,115187
2020/04/13,13:33:00,200.37,200.52,200.35,200.48,59055
2020/04/13,13:34:00,200.48,200.59,200.46,200.55,57635
2020/04/13,13:35:00,200.56,200.60,200.46,200.59,32494
2020/04/13,13:36:00,200.55,200.57,200.43,200.46,32226
2020/04/13,13:37:00,200.46,200.70,200.41,200.65,73899
2020/04/13,13:38:00,200.65,200.77,200.64,200.74,47276
2020/04/13,13:39:00,200.75,200.85,200.75,200.80,67068
2020/04/13,13:40:00,200.80,200.86,200.77,200.80,35644
2020/04/13,13:41:00,200.76,200.85,200.72,200.81,50530
2020/04/13,13:42:00,200.81,200.94,200.77,200.93,44011
2020/04/13,13:43:00,200.93,200.99,200.87,200.96,76616
2020/04/13,13:44:00,200.96,201.00,200.92,200.97,104378
2020/04/13,13:45:00,200.97,200.97,200.86,200.92,33775
2020/04/13,13:46:00,200.92,201.08,200.92,201.03,100754
2020/04/13,13:47:00,201.04,201.04,200.86,200.90,75244
2020/04/13,13:48:00,200.90,200.95,200.78,200.91,69339
2020/04/13,13:49:00,200.91,200.97,200.88,200.96,45274
2020/04/13,13:50:00,200.96,200.98,200.88,200.88,98375
2020/04/13,13:51:00,200.88,201.16,200.88,201.11,476064
2020/04/13,13:52:00,201.11,201.17,201.03,201.16,39939
2020/04/13,13:53:00,201.17,201.29,201.16,201.17,62703
2020/04/13,13:54:00,201.17,201.23,201.13,201.15,51708
2020/04/13,13:55:00,201.15,201.36,201.13,201.34,67150
2020/04/13,13:56:00,201.34,201.49,201.33,201.49,56365
2020/04/13,13:57:00,201.49,201.50,201.27,201.34,70670
2020/04/13,13:58:00,201.34,201.37,201.27,201.31,53818
2020/04/13,13:59:00,201.31,201.35,201.20,201.26,53186
2020/04/13,14:00:00,201.26,201.34,201.13,201.22,82794
2020/04/13,14:01:00,201.22,201.42,201.22,201.33,65992
2020/04/13,14:02:00,201.32,201.45,201.08,201.11,68039
2020/04/13,14:03:00,201.11,201.22,201.09,201.22,49689
2020/04/13,14:04:00,201.25,201.31,201.16,201.30,115527
2020/04/13,14:05:00,201.30,201.44,201.25,201.33,48713
2020/04/13,14:06:00,201.33,201.52,201.24,201.46,75593
2020/04/13,14:07:00,201.46,201.65,201.46,201.54,74374
2020/04/13,14:08:00,201.55,201.58,201.34,201.36,44177
2020/04/13,14:09:00,201.36,201.40,201.22,201.27,54134
2020/04/13,14:10:00,201.27,201.36,201.15,201.17,79199
2020/04/13,14:11:00,201.16,201.25,200.93,200.93,75334
2020/04/13,14:12:00,200.93,201.05,200.92,200.98,71462
2020/04/13,14:13:00,200.98,201.06,200.81,200.83,64124
2020/04/13,14:14:00,200.83,200.89,200.71,200.73,120038
2020/04/13,14:15:00,200.74,200.77,200.62,200.66,77145
2020/04/13,14:16:00,200.66,200.78,200.61,200.71,67103
2020/04/13,14:17:00,200.70,200.82,200.69,200.78,45685
2020/04/13,14:18:00,200.78,200.90,200.75,200.85,40135
2020/04/13,14:19:00,200.85,201.00,200.79,201.00,61794
2020/04/13,14:20:00,201.00,201.08,200.94,201.08,34683
2020/04/13,14:21:00,201.08,201.08,200.86,200.95,60897
2020/04/13,14:22:00,200.95,200.99,200.84,200.89,24644
2020/04/13,14:23:00,200.89,200.90,200.74,200.76,46923
2020/04/13,14:24:00,200.76,200.89,200.75,200.79,29958
2020/04/13,14:25:00,200.79,200.95,200.70,200.91,55619
2020/04/13,14:26:00,200.90,201.00,200.77,200.80,36150
2020/04/13,14:27:00,200.81,200.82,200.57,200.65,289135
2020/04/13,14:28:00,200.65,200.89,200.65,200.84,40963
2020/04/13,14:29:00,200.84,200.96,200.75,200.87,43131
2020/04/13,14:30:00,200.87,200.98,200.81,200.98,21317
2020/04/13,14:31:00,200.98,201.19,200.95,201.17,72316
2020/04/13,14:32:00,201.17,201.25,201.12,201.13,45351
2020/04/13,14:33:00,201.13,201.15,201.06,201.10,34632
2020/04/13,14:34:00,201.10,201.19,201.04,201.16,37301
2020/04/13,14:35:00,201.16,201.24,201.11,201.18,38638
2020/04/13,14:36:00,201.18,201.18,200.96,200.96,31728
2020/04/13,14:37:00,200.95,201.01,200.93,200.94,30390
2020/04/13,14:38:00,200.94,201.12,200.91,201.11,74325
2020/04/13,14:39:00,201.11,201.19,201.09,201.12,36538
2020/04/13,14:40:00,201.12,201.13,200.88,201.00,38562
2020/04/13,14:41:00,201.00,201.12,200.95,200.96,43223
2020/04/13,14:42:00,200.96,201.00,200.73,200.80,71362
2020/04/13,14:43:00,200.80,200.96,200.79,200.94,86620
2020/04/13,14:44:00,200.94,201.02,200.88,200.93,96531
2020/04/13,14:45:00,200.93,200.98,200.81,200.90,601076
2020/04/13,14:46:00,200.89,201.21,200.85,201.09,116898
2020/04/13,14:47:00,201.09,201.10,200.89,201.00,78000
2020/04/13,14:48:00,201.01,201.21,200.92,201.16,44353
2020/04/13,14:49:00,201.17,201.55,201.16,201.43,149682
2020/04/13,14:50:00,201.46,201.46,201.35,201.38,58368
2020/04/13,14:51:00,201.36,201.46,201.26,201.39,71316
2020/04/13,14:52:00,201.39,201.53,201.37,201.41,98075
2020/04/13,14:53:00,201.43,201.43,201.25,201.35,59101
2020/04/13,14:54:00,201.35,201.35,201.21,201.29,40770
2020/04/13,14:55:00,201.29,201.40,201.25,201.35,28925
2020/04/13,14:56:00,201.35,201.45,201.23,201.45,48679
2020/04/13,14:57:00,201.47,201.63,201.41,201.60,78712
2020/04/13,14:58:00,201.61,201.62,201.47,201.53,96139
2020/04/13,14:59:00,201.53,201.60,201.51,201.56,58734
2020/04/13,15:00:00,201.56,201.59,201.47,201.52,28850
2020/04/13,15:01:00,201.52,201.55,201.30,201.36,59979
2020/04/13,15:02:00,201.36,201.40,201.29,201.34,54613
2020/04/13,15:03:00,201.35,201.41,201.26,201.29,34195
2020/04/13,15:04:00,201.29,201.29,201.02,201.06,103189
2020/04/13,15:05:00,201.06,201.07,200.95,201.05,105014
2020/04/13,15:06:00,201.05,201.23,201.05,201.23,44349
2020/04/13,15:07:00,201.23,201.27,201.10,201.15,45045
2020/04/13,15:08:00,201.15,201.23,201.10,201.13,30595
2020/04/13,15:09:00,201.14,201.23,201.02,201.05,48556
2020/04/13,15:10:00,201.04,201.04,200.90,201.02,62314
2020/04/13,15:11:00,201.02,201.17,200.91,201.17,72468
2020/04/13,15:12:00,201.17,201.30,201.08,201.15,60617
2020/04/13,15:13:00,201.15,201.21,201.06,201.18,22570
2020/04/13,15:14:00,201.18,201.24,201.05,201.20,25883
2020/04/13,15:15:00,201.19,201.26,201.13,201.16,38924
2020/04/13,15:16:00,201.16,201.20,200.98,201.18,43904
2020/04/13,15:17:00,201.18,201.56,201.18,201.54,110152
2020/04/13,15:18:00,201.53,201.58,201.46,201.56,55689
2020/04/13,15:19:00,201.56,201.84,201.50,201.72,132310
2020/04/13,15:20:00,201.72,201.98,201.72,201.97,123585
2020/04/13,15:21:00,201.97,202.12,201.88,202.12,167632
2020/04/13,15:22:00,202.12,202.20,201.94,201.95,138333
2020/04/13,15:23:00,201.96,201.99,201.78,201.81,115838
2020/04/13,15:24:00,201.81,201.93,201.79,201.91,76840
2020/04/13,15:25:00,201.91,202.03,201.83,201.97,91213
2020/04/13,15:26:00,201.97,201.97,201.76,201.76,70335
2020/04/13,15:27:00,201.76,201.88,201.76,201.81,70005
2020/04/13,15:28:00,201.84,202.02,201.80,201.87,306995
2020/04/13,15:29:00,201.87,202.01,201.84,201.90,72467
2020/04/13,15:30:00,201.88,202.17,201.86,202.15,86377
2020/04/13,15:31:00,202.15,202.28,202.00,202.28,115873
2020/04/13,15:32:00,202.28,202.52,202.27,202.47,210933
2020/04/13,15:33:00,202.47,202.76,202.45,202.62,123048
2020/04/13,15:34:00,202.62,202.70,202.52,202.56,258936
2020/04/13,15:35:00,202.57,202.75,202.53,202.72,128885
2020/04/13,15:36:00,202.72,202.88,202.68,202.78,342538
2020/04/13,15:37:00,202.78,202.82,202.49,202.56,210637
2020/04/13,15:38:00,202.56,202.62,202.45,202.47,148402
2020/04/13,15:39:00,202.47,202.78,202.44,202.77,106226
2020/04/13,15:40:00,202.77,202.86,202.60,202.79,119075
2020/04/13,15:41:00,202.79,202.88,202.48,202.54,140611
2020/04/13,15:42:00,202.54,202.85,202.52,202.73,288470
2020/04/13,15:43:00,202.73,202.75,202.53,202.61,111206
2020/04/13,15:44:00,202.61,202.84,202.61,202.84,98845
2020/04/13,15:45:00,202.84,203.02,202.81,202.98,193424
2020/04/13,15:46:00,202.98,202.98,202.64,202.68,162812
2020/04/13,15:47:00,202.67,202.90,202.67,202.87,131131
2020/04/13,15:48:00,202.86,203.15,202.77,203.09,208454
2020/04/13,15:49:00,203.08,203.26,202.91,203.24,251578
2020/04/13,15:50:00,203.24,203.25,203.03,203.24,154120
2020/04/13,15:51:00,203.25,203.42,202.44,202.87,497416
2020/04/13,15:52:00,202.37,202.42,202.35,202.36,413141
2020/04/13,15:53:00,202.26,202.37,202.25,202.34,218508
2020/04/13,15:54:00,202.32,202.45,202.27,202.45,191048
2020/04/13,15:55:00,202.61,202.82,202.61,202.82,255354
2020/04/14,09:31:00,207.17,207.33,206.42,206.88,514051
2020/04/14,09:32:00,206.88,206.94,206.55,206.91,289694
2020/04/14,09:33:00,206.91,207.27,206.89,207.04,228223
2020/04/14,09:34:00,207.04,207.24,206.84,207.16,230362
2020/04/14,09:35:00,207.15,207.75,207.15,207.67,399220
2020/04/14,09:36:00,207.67,207.92,207.59,207.76,330285
2020/04/14,09:37:00,207.76,207.85,207.60,207.66,217891
2020/04/14,09:38:00,207.67,207.98,207.67,207.88,192678
2020/04/14,09:39:00,207.88,207.97,207.71,207.84,250819
2020/04/14,09:40:00,207.81,207.96,207.71,207.72,218835
2020/04/14,09:41:00,207.72,207.92,207.65,207.71,173790
2020/04/14,09:42:00,207.71,207.81,207.61,207.65,254864
2020/04/14,09:43:00,207.65,207.94,207.61,207.94,243755
2020/04/14,09:44:00,207.93,208.27,207.90,208.25,271270
2020/04/14,09:45:00,208.25,208.46,208.16,208.40,216477
2020/04/14,09:46:00,208.40,208.63,208.38,208.59,549357
2020/04/14,09:47:00,208.59,208.80,208.59,208.63,313787
2020/04/14,09:48:00,208.64,208.74,208.48,208.55,223681
2020/04/14,09:49:00,208.55,208.75,208.45,208.71,281572
2020/04/14,09:50:00,208.71,209.00,208.69,209.00,355681
2020/04/14,09:51:00,209.00,209.11,208.93,208.96,196613
2020/04/14,09:52:00,208.96,209.08,208.85,209.05,211813
2020/04/14,09:53:00,209.05,209.21,208.89,209.05,278799
2020/04/14,09:54:00,209.05,209.22,209.02,209.17,174557
2020/04/14,09:55:00,209.16,209.33,209.09,209.15,266045
2020/04/14,09:56:00,209.15,209.37,209.07,209.18,220417
2020/04/14,09:57:00,209.17,209.31,209.14,209.20,300792
2020/04/14,09:58:00,209.20,209.34,209.18,209.34,109254
2020/04/14,09:59:00,209.31,209.49,209.26,209.49,183544
2020/04/14,10:00:00,209.50,209.75,209.15,209.69,394071
2020/04/14,10:01:00,209.69,209.76,209.27,209.40,286776
2020/04/14,10:02:00,209.39,209.45,209.22,209.25,268248
2020/04/14,10:03:00,209.27,209.50,209.24,209.46,144718
2020/04/14,10:04:00,209.47,209.59,209.26,209.31,176610
2020/04/14,10:05:00,209.30,209.36,209.22,209.28,141017
2020/04/14,10:06:00,209.28,209.53,209.28,209.31,201677
2020/04/14,10:07:00,209.31,209.31,209.17,209.22,170165
2020/04/14,10:08:00,209.22,209.37,209.16,209.20,146705
2020/04/14,10:09:00,209.19,209.34,209.14,209.27,187582
2020/04/14,10:10:00,209.27,209.47,209.18,209.32,161679
2020/04/14,10:11:00,209.32,209.56,209.27,209.48,194521
2020/04/14,10:12:00,209.48,209.64,209.40,209.59,239127
2020/04/14,10:13:00,209.59,209.69,209.39,209.40,230316
2020/04/14,10:14:00,209.40,209.55,209.29,209.53,431358
2020/04/14,10:15:00,209.53,209.72,209.38,209.44,178709
2020/04/14,10:16:00,209.49,209.69,209.48,209.66,117646
2020/04/14,10:17:00,209.66,209.98,209.64,209.96,222655
2020/04/14,10:18:00,209.96,210.07,209.82,209.99,382592
2020/04/14,10:19:00,209.99,210.10,209.93,210.06,477700
2020/04/14,10:20:00,210.06,210.12,210.00,210.08,348892
2020/04/14,10:21:00,210.08,210.15,210.00,210.11,415588
2020/04/14,10:22:00,210.11,210.12,209.93,209.97,254097
2020/04/14,10:23:00,209.97,210.12,209.94,210.06,202873
2020/04/14,10:24:00,210.06,210.07,209.95,209.97,387830
2020/04/14,10:25:00,209.99,210.02,209.88,209.97,187630
2020/04/14,10:26:00,209.97,210.09,209.76,209.81,195236
2020/04/14,10:27:00,209.81,209.87,209.68,209.75,136385
2020/04/14,10:28:00,209.73,209.95,209.73,209.90,113964
2020/04/14,10:29:00,209.90,209.94,209.76,209.77,115743
2020/04/14,10:30:00,209.77,209.97,209.70,209.94,150999
2020/04/14,10:31:00,209.94,210.01,209.75,209.82,141284
2020/04/14,10:32:00,209.82,209.90,209.72,209.82,107238
2020/04/14,10:33:00,209.82,209.82,209.70,209.79,118508
2020/04/14,10:34:00,209.79,209.83,209.65,209.65,106703
2020/04/14,10:35:00,209.65,209.71,209.56,209.58,145263
2020/04/14,10:36:00,209.58,209.73,209.58,209.68,98355
2020/04/14,10:37:00,209.69,209.83,209.57,209.79,113664
2020/04/14,10:38:00,209.79,209.85,209.73,209.76,94941
2020/04/14,10:39:00,209.76,209.79,209.48,209.50,153736
2020/04/14,10:40:00,209.50,209.66,209.49,209.61,115261
2020/04/14,10:41:00,209.62,209.70,209.54,209.61,133826
2020/04/14,10:42:00,209.61,209.72,209.52,209.57,89942
2020/04/14,10:43:00,209.57,209.65,209.46,209.63,116938
2020/04/14,10:44:00,209.63,209.79,209.62,209.76,137059
2020/04/14,10:45:00,209.77,209.89,209.69,209.88,72752
2020/04/14,10:46:00,209.87,210.12,209.87,210.06,233672
2020/04/14,10:47:00,210.06,210.10,209.88,209.91,157254
2020/04/14,10:48:00,209.91,209.91,209.74,209.81,133593
2020/04/14,10:49:00,209.81,209.94,209.72,209.74,136508
2020/04/14,10:50:00,209.74,209.86,209.64,209.86,123682
2020/04/14,10:51:00,209.86,209.98,209.77,209.78,90535
2020/04/14,10:52:00,209.81,209.82,209.65,209.82,104572
2020/04/14,10:53:00,209.82,209.88,209.67,209.67,135368
2020/04/14,10:54:00,209.67,209.83,209.67,209.74,74181
2020/04/14,10:55:00,209.74,209.75,209.47,209.49,99769
2020/04/14,10:56:00,209.49,209.53,209.42,209.47,122163
2020/04/14,10:57:00,209.45,209.52,209.43,209.50,90198
2020/04/14,10:58:00,209.50,209.63,209.50,209.51,91152
2020/04/14,10:59:00,209.51,209.57,209.40,209.41,97991
2020/04/14,11:00:00,209.42,209.56,209.41,209.42,79939
2020/04/14,11:01:00,209.43,209.63,209.38,209.57,181181
2020/04/14,11:02:00,209.58,209.80,209.56,209.78,87525
2020/04/14,11:03:00,209.78,209.86,209.75,209.76,111316
2020/04/14,11:04:00,209.76,209.81,209.46,209.51,82145
2020/04/14,11:05:00,209.49,209.52,209.26,209.30,204498
2020/04/14,11:06:00,209.30,209.38,209.15,209.23,176558
2020/04/14,11:07:00,209.23,209.29,209.12,209.14,120962
2020/04/14,11:08:00,209.13,209.14,208.88,208.94,585494
2020/04/14,11:09:00,208.94,208.98,208.81,208.83,231360
2020/04/14,11:10:00,208.83,208.98,208.82,208.83,205134
2020/04/14,11:11:00,208.83,209.07,208.80,208.97,135094
2020/04/14,11:12:00,208.97,208.98,208.58,208.59,167526
2020/04/14,11:13:00,208.59,208.73,208.51,208.60,183558
2020/04/14,11:14:00,208.61,208.76,208.61,208.71,117576
2020/04/14,11:15:00,208.71,208.88,208.53,208.85,132433
2020/04/14,11:16:00,208.85,208.97,208.80,208.97,119147
2020/04/14,11:17:00,208.96,209.00,208.78,208.80,110181
2020/04/14,11:18:00,208.80,209.04,208.80,208.90,108339
2020/04/14,11:19:00,208.90,208.90,208.66,208.70,267632
2020/04/14,11:20:00,208.70,208.81,208.54,208.54,165448
2020/04/14,11:21:00,208.54,208.74,208.52,208.65,143883
2020/04/14,11:22:00,208.66,208.93,208.66,208.80,120969
2020/04/14,11:23:00,208.79,209.07,208.75,209.01,368308
2020/04/14,11:24:00,209.01,209.21,208.95,209.20,176412
2020/04/14,11:25:00,209.20,209.26,209.13,209.20,83862
2020/04/14,11:26:00,209.20,209.34,209.20,209.28,92082
2020/04/14,11:27:00,209.28,209.38,209.19,209.19,91709
2020/04/14,11:28:00,209.19,209.26,209.06,209.06,82020
2020/04/14,11:29:00,209.06,209.32,209.06,209.06,82221
2020/04/14,11:30:00,209.10,209.19,208.98,209.02,51399
2020/04/14,11:31:00,209.02,209.25,209.02,209.11,118385
2020/04/14,11:32:00,209.14,209.46,209.14,209.41,117632
2020/04/14,11:33:00,209.41,209.52,209.36,209.52,138895
2020/04/14,11:34:00,209.52,209.62,209.51,209.56,102390
2020/04/14,11:35:00,209.53,209.57,209.45,209.49,80765
2020/04/14,11:36:00,209.50,209.50,209.33,209.42,123471
2020/04/14,11:37:00,209.42,209.50,209.37,209.37,55114
2020/04/14,11:38:00,209.38,209.55,209.37,209.50,70030
2020/04/14,11:39:00,209.50,209.66,209.41,209.58,546947
2020/04/14,11:40:00,209.59,209.68,209.45,209.57,60477
2020/04/14,11:41:00,209.56,209.69,209.33,209.65,151025
2020/04/14,11:42:00,209.65,209.75,209.62,209.64,72873
2020/04/14,11:43:00,209.64,209.71,209.59,209.61,82866
2020/04/14,11:44:00,209.61,209.67,209.53,209.54,86064
2020/04/14,11:45:00,209.54,209.65,209.52,209.56,48818
2020/04/14,11:46:00,209.55,209.59,209.42,209.50,107543
2020/04/14,11:47:00,209.49,209.63,209.34,209.38,90548
2020/04/14,11:48:00,209.38,209.59,209.38,209.51,78856
2020/04/14,11:49:00,209.50,209.60,209.42,209.42,50504
2020/04/14,11:50:00,209.42,209.57,209.38,209.45,124729
2020/04/14,11:51:00,209.45,209.57,209.44,209.51,77115
2020/04/14,11:52:00,209.51,209.64,209.45,209.50,111028
2020/04/14,11:53:00,209.51,209.53,209.38,209.50,508782
2020/04/14,11:54:00,209.50,209.68,209.50,209.59,272589
2020/04/14,11:55:00,209.60,209.73,209.55,209.72,269983
2020/04/14,11:56:00,209.72,209.74,209.63,209.65,50477
2020/04/14,11:57:00,209.65,209.65,209.28,209.34,315036
2020/04/14,11:58:00,209.35,209.45,209.26,209.39,58054
2020/04/14,11:59:00,209.39,209.52,209.33,209.49,40805
2020/04/14,12:00:00,209.49,209.57,209.37,209.45,88609
2020/04/14,12:01:00,209.45,209.91,209.45,209.90,179654
2020/04/14,12:02:00,209.90,210.10,209.89,210.06,177363
2020/04/14,12:03:00,210.05,210.21,210.01,210.14,151270
2020/04/14,12:04:00,210.14,210.18,210.04,210.05,100251
2020/04/14,12:05:00,210.05,210.14,210.04,210.14,107679
2020/04/14,12:06:00,210.14,210.20,210.03,210.09,152056
2020/04/14,12:07:00,210.09,210.10,209.98,210.05,107132
2020/04/14,12:08:00,210.05,210.15,210.03,210.11,92245
2020/04/14,12:09:00,210.11,210.30,210.09,210.25,180619
2020/04/14,12:10:00,210.24,210.34,210.18,210.25,156787
2020/04/14,12:11:00,210.25,210.29,210.11,210.13,103564
2020/04/14,12:12:00,210.12,210.17,210.01,210.10,66872
2020/04/14,12:13:00,210.11,210.17,210.08,210.10,42899
2020/04/14,12:14:00,210.10,210.10,209.97,209.98,81672
2020/04/14,12:15:00,209.99,210.08,209.94,209.94,50082
2020/04/14,12:16:00,209.94,210.04,209.94,210.04,47223
2020/04/14,12:17:00,210.04,210.47,210.04,210.43,207419
2020/04/14,12:18:00,210.42,210.62,210.40,210.55,150844
2020/04/14,12:19:00,210.56,210.58,210.49,210.58,146655
2020/04/14,12:20:00,210.58,210.64,210.55,210.62,114008
2020/04/14,12:21:00,210.62,210.81,210.61,210.79,213877
2020/04/14,12:22:00,210.80,210.89,210.73,210.79,242057
2020/04/14,12:23:00,210.79,210.79,210.71,210.77,309006
2020/04/14,12:24:00,210.77,210.94,210.74,210.91,141115
2020/04/14,12:25:00,210.91,210.91,210.83,210.86,80535
2020/04/14,12:26:00,210.86,210.96,210.85,210.91,72434
2020/04/14,12:27:00,210.91,210.95,210.80,210.83,285045
2020/04/14,12:28:00,210.83,210.86,210.62,210.65,170491
2020/04/14,12:29:00,210.65,210.69,210.60,210.67,151854
2020/04/14,12:30:00,210.67,210.76,210.64,210.69,373554
2020/04/14,12:31:00,210.68,210.88,210.68,210.80,167659
2020/04/14,12:32:00,210.80,210.82,210.60,210.62,81685
2020/04/14,12:33:00,210.63,210.80,210.62,210.79,156337
2020/04/14,12:34:00,210.79,210.82,210.67,210.77,78584
2020/04/14,12:35:00,210.77,210.79,210.61,210.62,96606
2020/04/14,12:36:00,210.62,210.80,210.61,210.80,72740
2020/04/14,12:37:00,210.81,210.88,210.69,210.80,54850
2020/04/14,12:38:00,210.80,210.85,210.72,210.77,86838
2020/04/14,12:39:00,210.77,210.89,210.75,210.89,110299
2020/04/14,12:40:00,210.88,210.88,210.71,210.71,62418
2020/04/14,12:41:00,210.71,210.97,210.71,210.94,95227
2020/04/14,12:42:00,210.94,210.95,210.75,210.78,37731
2020/04/14,12:43:00,210.78,211.01,210.78,210.94,103509
2020/04/14,12:44:00,210.94,211.01,210.88,210.98,474166
2020/04/14,12:45:00,210.97,210.99,210.90,210.94,80978
2020/04/14,12:46:00,210.95,211.08,210.95,211.04,99897
2020/04/14,12:47:00,211.05,211.05,210.85,210.97,365023
2020/04/14,12:48:00,210.98,211.14,210.86,210.87,235306
2020/04/14,12:49:00,210.88,210.93,210.78,210.90,60163
2020/04/14,12:50:00,210.90,210.99,210.78,210.98,71287
2020/04/14,12:51:00,210.98,211.09,210.93,211.09,65875
2020/04/14,12:52:00,211.09,211.10,210.99,211.02,243716
2020/04/14,12:53:00,211.02,211.14,211.02,211.08,44458
2020/04/14,12:54:00,211.10,211.27,211.03,211.22,98469
2020/04/14,12:55:00,211.22,211.30,211.13,211.29,107168
2020/04/14,12:56:00,211.30,211.38,211.22,211.26,104002
2020/04/14,12:57:00,211.26,211.30,211.23,211.25,62727
2020/04/14,12:58:00,211.25,211.34,211.23,211.28,52194
2020/04/14,12:59:00,211.29,211.29,211.22,211.25,63554
2020/04/14,13:00:00,211.25,211.25,211.11,211.13,113337
2020/04/14,13:01:00,211.13,211.17,211.03,211.06,106108
2020/04/14,13:02:00,211.06,211.06,210.90,210.92,93442
2020/04/14,13:03:00,210.92,210.94,210.75,210.75,114635
2020/04/14,13:04:00,210.75,210.90,210.74,210.90,65874
2020/04/14,13:05:00,210.90,210.99,210.86,210.90,78835
2020/04/14,13:06:00,210.89,210.91,210.77,210.81,72691
2020/04/14,13:07:00,210.81,210.95,210.78,210.95,71251
2020/04/14,13:08:00,210.95,211.06,210.93,211.03,61618
2020/04/14,13:09:00,211.03,211.05,210.96,210.99,39172
2020/04/14,13:10:00,210.99,211.02,210.90,210.91,55984
2020/04/14,13:11:00,210.91,211.04,210.86,211.02,52183
2020/04/14,13:12:00,211.03,211.06,210.95,211.05,72771
2020/04/14,13:13:00,211.05,211.10,210.90,211.09,167564
2020/04/14,13:14:00,211.09,211.15,211.04,211.09,94247
2020/04/14,13:15:00,211.09,211.12,211.00,211.01,55912
2020/04/14,13:16:00,211.01,211.04,210.88,210.91,88210
2020/04/14,13:17:00,210.91,211.00,210.90,210.90,51300
2020/04/14,13:18:00,210.90,210.97,210.83,210.87,52631
2020/04/14,13:19:00,210.86,210.94,210.86,210.92,40269
2020/04/14,13:20:00,210.92,210.96,210.82,210.86,59458
2020/04/14,13:21:00,210.86,211.03,210.81,211.01,151337
2020/04/14,13:22:00,211.00,211.08,210.95,210.98,88096
2020/04/14,13:23:00,210.98,211.19,210.98,211.19,129320
2020/04/14,13:24:00,211.19,211.22,211.10,211.18,132322
2020/04/14,13:25:00,211.18,211.27,211.15,211.24,69448
2020/04/14,13:26:00,211.24,211.34,211.21,211.31,81220
2020/04/14,13:27:00,211.31,211.32,211.22,211.24,60013
2020/04/14,13:28:00,211.24,211.24,211.16,211.18,73450
2020/04/14,13:29:00,211.18,211.26,211.16,211.21,112279
2020/04/14,13:30:00,211.22,211.22,211.11,211.15,80956
2020/04/14,13:31:00,211.15,211.47,211.15,211.42,176745
2020/04/14,13:32:00,211.42,211.45,211.36,211.39,77502
2020/04/14,13:33:00,211.39,211.41,211.30,211.33,41403
2020/04/14,13:34:00,211.33,211.43,211.31,211.40,51661
2020/04/14,13:35:00,211.41,211.52,211.40,211.46,99855
2020/04/14,13:36:00,211.46,211.49,211.35,211.37,90380
2020/04/14,13:37:00,211.37,211.37,211.26,211.32,68180
2020/04/14,13:38:00,211.32,211.44,211.28,211.28,32126
2020/04/14,13:39:00,211.28,211.39,211.22,211.37,34520
2020/04/14,13:40:00,211.37,211.43,211.30,211.43,116435
2020/04/14,13:41:00,211.43,211.50,211.35,211.50,50860
2020/04/14,13:42:00,211.51,211.56,211.48,211.49,101472
2020/04/14,13:43:00,211.49,211.55,211.40,211.43,114160
2020/04/14,13:44:00,211.43,211.58,211.41,211.50,66796
2020/04/14,13:45:00,211.49,211.53,211.40,211.44,73734
2020/04/14,13:46:00,211.44,211.54,211.44,211.54,40141
2020/04/14,13:47:00,211.54,211.68,211.54,211.67,302795
2020/04/14,13:48:00,211.66,211.74,211.63,211.73,69342
2020/04/14,13:49:00,211.74,211.80,211.67,211.77,106667
2020/04/14,13:50:00,211.77,211.78,211.71,211.76,60722
2020/04/14,13:51:00,211.76,211.81,211.75,211.76,180169
2020/04/14,13:52:00,211.77,211.94,211.75,211.90,123439
2020/04/14,13:53:00,211.90,212.03,211.84,212.03,206343
2020/04/14,13:54:00,212.02,212.08,211.97,211.99,101454
2020/04/14,13:55:00,211.99,212.03,211.89,211.93,109653
2020/04/14,13:56:00,211.93,211.96,211.85,211.90,99601
2020/04/14,13:57:00,211.89,211.97,211.87,211.89,45746
2020/04/14,13:58:00,211.89,211.96,211.84,211.89,62649
2020/04/14,13:59:00,211.89,212.00,211.89,211.98,109838
2020/04/14,14:00:00,211.99,212.00,211.86,211.91,67152
2020/04/14,14:01:00,211.94,211.96,211.68,211.70,97517
2020/04/14,14:02:00,211.70,211.80,211.63,211.79,160680
2020/04/14,14:03:00,211.78,211.84,211.69,211.69,71632
2020/04/14,14:04:00,211.69,211.76,211.61,211.64,61872
2020/04/14,14:05:00,211.66,211.80,211.65,211.76,64033
2020/04/14,14:06:00,211.75,211.77,211.60,211.63,48930
2020/04/14,14:07:00,211.64,211.67,211.54,211.67,287165
2020/04/14,14:08:00,211.67,211.74,211.60,211.67,70479
2020/04/14,14:09:00,211.67,211.80,211.65,211.79,70507
2020/04/14,14:10:00,211.79,211.79,211.64,211.71,39142
2020/04/14,14:11:00,211.71,211.88,211.69,211.86,95564
2020/04/14,14:12:00,211.86,211.89,211.77,211.79,44637
2020/04/14,14:13:00,211.79,211.82,211.70,211.75,32824
2020/04/14,14:14:00,211.75,211.81,211.65,211.68,65858
2020/04/14,14:15:00,211.68,211.81,211.66,211.81,80716
2020/04/14,14:16:00,211.81,211.95,211.75,211.94,86721
2020/04/14,14:17:00,211.94,212.04,211.94,211.98,260020
2020/04/14,14:18:00,211.98,211.98,211.85,211.86,58054
2020/04/14,14:19:00,211.85,212.01,211.84,211.97,82037
2020/04/14,14:20:00,211.96,212.14,211.94,212.12,105407
2020/04/14,14:21:00,212.11,212.20,212.07,212.17,65607
2020/04/14,14:22:00,212.17,212.17,212.01,212.10,87925
2020/04/14,14:23:00,212.09,212.11,212.04,212.09,47821
2020/04/14,14:24:00,212.09,212.21,212.08,212.17,52319
2020/04/14,14:25:00,212.17,212.25,212.10,212.17,78195
2020/04/14,14:26:00,212.17,212.18,212.08,212.08,123026
2020/04/14,14:27:00,212.09,212.13,212.04,212.05,165755
2020/04/14,14:28:00,212.04,212.05,211.95,211.98,113796
2020/04/14,14:29:00,211.99,212.02,211.90,212.01,132360
2020/04/14,14:30:00,212.01,212.03,211.92,211.95,56602
2020/04/14,14:31:00,211.96,212.03,211.95,212.00,215453
2020/04/14,14:32:00,212.02,212.03,211.84,211.84,142346
2020/04/14,14:33:00,211.86,211.88,211.72,211.76,144923
2020/04/14,14:34:00,211.76,211.86,211.73,211.85,112755
2020/04/14,14:35:00,211.85,211.89,211.78,211.81,72965
2020/04/14,14:36:00,211.81,211.93,211.80,211.89,100914
2020/04/14,14:37:00,211.89,211.89,211.78,211.84,60679
2020/04/14,14:38:00,211.84,211.94,211.80,211.91,46861
2020/04/14,14:39:00,211.92,211.92,211.80,211.80,40401
2020/04/14,14:40:00,211.80,211.85,211.71,211.80,69209
2020/04/14,14:41:00,211.81,211.98,211.81,211.94,82228
2020/04/14,14:42:00,211.94,211.94,211.70,211.70,95038
2020/04/14,14:43:00,211.71,211.80,211.69,211.77,57767
2020/04/14,14:44:00,211.77,211.83,211.65,211.68,97314
2020/04/14,14:45:00,211.68,211.78,211.65,211.71,78426
2020/04/14,14:46:00,211.71,211.85,211.71,211.77,96873
2020/04/14,14:47:00,211.77,211.77,211.60,211.63,153406
2020/04/14,14:48:00,211.62,211.65,211.54,211.58,118377
2020/04/14,14:49:00,211.58,211.64,211.49,211.51,132733
2020/04/14,14:50:00,211.50,211.68,211.50,211.61,82992
2020/04/14,14:51:00,211.61,211.84,211.58,211.79,97662
2020/04/14,14:52:00,211.79,211.97,211.78,211.89,147198
2020/04/14,14:53:00,211.89,211.91,211.85,211.86,127803
2020/04/14,14:54:00,211.87,211.90,211.76,211.77,79936
2020/04/14,14:55:00,211.77,211.90,211.76,211.84,60382
2020/04/14,14:56:00,211.84,211.97,211.82,211.94,71699
2020/04/14,14:57:00,211.94,212.01,211.90,211.97,107901
2020/04/14,14:58:00,211.97,211.98,211.86,211.90,61143
2020/04/14,14:59:00,211.90,212.02,211.90,212.00,78942
2020/04/14,15:00:00,211.99,212.15,211.97,212.01,379555
2020/04/14,15:01:00,212.01,212.02,211.80,211.86,93237
2020/04/14,15:02:00,211.87,211.87,211.59,211.59,231692
2020/04/14,15:03:00,211.59,211.67,211.55,211.63,114514
2020/04/14,15:04:00,211.62,211.72,211.61,211.70,85717
2020/04/14,15:05:00,211.71,211.74,211.46,211.46,210840
2020/04/14,15:06:00,211.45,211.46,211.32,211.35,154901
2020/04/14,15:07:00,211.35,211.35,211.20,211.29,153700
2020/04/14,15:08:00,211.29,211.35,211.17,211.22,167127
2020/04/14,15:09:00,211.22,211.27,211.11,211.22,173567
2020/04/14,15:10:00,211.21,211.40,211.19,211.30,130854
2020/04/14,15:11:00,211.30,211.36,211.14,211.16,121954
2020/04/14,15:12:00,211.16,211.28,211.16,211.28,88682
2020/04/14,15:13:00,211.27,211.33,211.20,211.22,92445
2020/04/14,15:14:00,211.21,211.43,211.21,211.40,176015
2020/04/14,15:15:00,211.39,211.54,211.37,211.50,154799
2020/04/14,15:16:00,211.50,211.50,211.16,211.16,125018
2020/04/14,15:17:00,211.16,211.26,210.97,211.25,177563
2020/04/14,15:18:00,211.25,211.41,211.16,211.36,133847
2020/04/14,15:19:00,211.36,211.45,211.28,211.37,106925
2020/04/14,15:20:00,211.37,211.41,211.26,211.40,97545
2020/04/14,15:21:00,211.40,211.40,211.09,211.17,155785
2020/04/14,15:22:00,211.17,211.35,211.16,211.25,74141
2020/04/14,15:23:00,211.25,211.37,211.22,211.26,62909
2020/04/14,15:24:00,211.25,211.25,211.10,211.19,57480
2020/04/14,15:25:00,211.19,211.37,211.18,211.29,102569
2020/04/14,15:26:00,211.30,211.63,211.30,211.54,245809
2020/04/14,15:27:00,211.53,211.70,211.40,211.67,226958
2020/04/14,15:28:00,211.66,211.72,211.62,211.67,158865
2020/04/14,15:29:00,211.68,211.69,211.53,211.58,140842
2020/04/14,15:30:00,211.58,211.74,211.56,211.72,101958
2020/04/14,15:31:00,211.73,211.74,211.65,211.74,87794
2020/04/14,15:32:00,211.74,211.84,211.74,211.79,124500
2020/04/14,15:33:00,211.79,211.85,211.71,211.73,97277
2020/04/14,15:34:00,211.73,211.89,211.65,211.85,152214
2020/04/14,15:35:00,211.85,211.96,211.75,211.76,192448
2020/04/14,15:36:00,211.76,211.92,211.72,211.83,109125
2020/04/14,15:37:00,211.83,211.96,211.79,211.95,85629
2020/04/14,15:38:00,211.95,211.95,211.78,211.78,122824
2020/04/14,15:39:00,211.79,211.98,211.77,211.97,78272
2020/04/14,15:40:00,211.98,211.99,211.83,211.97,130660
2020/04/14,15:41:00,211.97,212.13,211.97,212.11,367815
2020/04/14,15:42:00,212.11,212.12,212.03,212.04,248894
2020/04/14,15:43:00,212.04,212.06,211.94,212.00,140647
2020/04/14,15:44:00,211.99,212.01,211.84,212.00,146449
2020/04/14,15:45:00,212.00,212.02,211.82,211.83,144464
2020/04/14,15:46:00,211.83,211.95,211.74,211.92,196651
2020/04/14,15:47:00,211.92,212.11,211.90,212.11,157626
2020/04/14,15:48:00,212.10,212.27,212.07,212.21,224746
2020/04/14,15:49:00,212.21,212.21,211.99,212.02,178528
2020/04/14,15:50:00,212.02,212.11,211.97,212.08,234065
2020/04/14,15:51:00,212.08,212.50,211.55,211.66,500874
2020/04/14,15:52:00,211.73,211.78,211.54,211.60,585399
2020/04/14,15:53:00,211.64,211.92,211.61,211.79,408007
2020/04/14,15:54:00,211.72,211.96,211.72,211.92,284834
2020/04/14,15:55:00,211.83,211.89,211.58,211.89,342069
2020/04/14,15:56:00,211.76,211.80,211.55,211.77,313607
2020/04/14,15:57:00,211.78,211.79,211.68,211.75,266879
2020/04/14,15:58:00,211.81,211.86,211.80,211.85,248089
2020/04/14,15:59:00,211.73,211.86,211.52,211.86,634069
2020/04/15,09:31:00,208.48,208.60,208.32,208.40,417159
2020/04/15,09:32:00,208.38,208.50,208.09,208.43,310836
2020/04/15,09:33:00,208.43,208.85,208.30,208.80,221286
2020/04/15,09:34:00,208.80,208.80,208.47,208.67,218887
2020/04/15,09:35:00,208.67,208.86,208.57,208.64,153032
2020/04/15,09:36:00,208.65,208.78,208.36,208.64,220794
2020/04/15,09:37:00,208.64,208.84,208.52,208.80,152335
2020/04/15,09:38:00,208.82,209.04,208.74,208.95,129167
2020/04/15,09:39:00,208.95,209.06,208.86,208.95,102915
2020/04/15,09:40:00,208.95,209.05,208.82,208.92,186971
2020/04/15,09:41:00,208.92,208.96,208.50,208.56,244830
2020/04/15,09:42:00,208.56,208.75,208.45,208.46,158659
2020/04/15,09:43:00,208.46,208.56,208.06,208.16,215398
2020/04/15,09:44:00,208.18,208.25,207.73,207.74,259587
2020/04/15,09:45:00,207.74,207.74,207.44,207.46,189801
2020/04/15,09:46:00,207.46,207.55,207.20,207.27,177960
2020/04/15,09:47:00,207.27,207.42,207.12,207.41,224049
2020/04/15,09:48:00,207.41,207.56,207.27,207.30,217038
2020/04/15,09:49:00,207.30,207.58,207.30,207.52,136729
2020/04/15,09:50:00,207.52,207.62,207.41,207.49,91138
2020/04/15,09:51:00,207.50,207.68,207.46,207.60,160055
2020/04/15,09:52:00,207.60,207.74,207.54,207.61,343718
2020/04/15,09:53:00,207.61,207.68,207.34,207.37,192779
2020/04/15,09:54:00,207.37,207.60,207.33,207.52,86741
2020/04/15,09:55:00,207.52,207.56,207.31,207.50,139743
2020/04/15,09:56:00,207.50,207.51,207.30,207.31,91468
2020/04/15,09:57:00,207.30,207.45,207.28,207.42,139094
2020/04/15,09:58:00,207.45,207.81,207.43,207.81,180184
2020/04/15,09:59:00,207.81,208.03,207.81,207.95,127099
2020/04/15,10:00:00,207.95,207.96,207.82,207.91,94382
2020/04/15,10:01:00,207.92,207.92,207.69,207.72,100186
2020/04/15,10:02:00,207.73,207.92,207.67,207.85,85770
2020/04/15,10:03:00,207.86,207.88,207.68,207.75,75265
2020/04/15,10:04:00,207.75,207.93,207.55,207.58,124181
2020/04/15,10:05:00,207.59,207.72,207.51,207.52,80324
2020/04/15,10:06:00,207.52,207.77,207.48,207.73,78808
2020/04/15,10:07:00,207.72,208.09,207.69,208.04,169342
2020/04/15,10:08:00,208.04,208.06,207.83,207.87,92549
2020/04/15,10:09:00,207.87,207.96,207.72,207.92,59030
2020/04/15,10:10:00,207.92,208.13,207.79,208.09,99912
2020/04/15,10:11:00,208.09,208.27,207.96,208.19,124874
2020/04/15,10:12:00,208.21,208.47,208.19,208.34,95446
2020/04/15,10:13:00,208.34,208.36,208.12,208.18,120524
2020/04/15,10:14:00,208.21,208.41,208.13,208.38,120477
2020/04/15,10:15:00,208.37,208.37,208.10,208.18,127335
2020/04/15,10:16:00,208.18,208.34,208.07,208.08,129443
2020/04/15,10:17:00,208.09,208.09,207.76,207.85,195125
2020/04/15,10:18:00,207.84,207.90,207.60,207.67,210034
2020/04/15,10:19:00,207.67,207.84,207.57,207.60,127810
2020/04/15,10:20:00,207.60,207.77,207.59,207.60,153699
2020/04/15,10:21:00,207.60,207.83,207.58,207.74,96517
2020/04/15,10:22:00,207.74,208.00,207.71,207.97,129561
2020/04/15,10:23:00,207.97,208.10,207.90,208.09,98192
2020/04/15,10:24:00,208.09,208.23,208.04,208.19,75657
2020/04/15,10:25:00,208.17,208.37,208.07,208.32,307799
2020/04/15,10:26:00,208.32,208.44,208.23,208.26,90946
2020/04/15,10:27:00,208.26,208.31,207.98,207.99,84062
2020/04/15,10:28:00,208.03,208.22,208.00,208.04,93938
2020/04/15,10:29:00,208.04,208.19,208.00,208.09,79892
2020/04/15,10:30:00,208.09,208.34,208.01,208.18,101414
2020/04/15,10:31:00,208.16,208.34,208.01,208.24,82826
2020/04/15,10:32:00,208.25,208.50,208.23,208.47,96293
2020/04/15,10:33:00,208.47,208.67,208.34,208.36,187815
2020/04/15,10:34:00,208.36,208.44,208.27,208.35,69317
2020/04/15,10:35:00,208.35,208.38,208.12,208.16,92047
2020/04/15,10:36:00,208.16,208.38,208.03,208.36,118514
2020/04/15,10:37:00,208.37,208.49,208.12,208.13,85650
2020/04/15,10:38:00,208.13,208.26,208.09,208.11,94377
2020/04/15,10:39:00,208.11,208.19,207.75,207.77,184930
2020/04/15,10:40:00,207.77,207.94,207.77,207.92,66939
2020/04/15,10:41:00,207.92,208.07,207.91,207.96,87090
2020/04/15,10:42:00,207.97,208.06,207.93,208.00,61210
2020/04/15,10:43:00,208.00,208.44,207.96,208.37,63736
2020/04/15,10:44:00,208.37,208.61,208.36,208.55,110062
2020/04/15,10:45:00,208.56,208.66,208.38,208.40,119230
2020/04/15,10:46:00,208.40,208.75,208.40,208.65,117460
2020/04/15,10:47:00,208.65,208.79,208.60,208.66,142292
2020/04/15,10:48:00,208.66,208.76,208.53,208.74,78595
2020/04/15,10:49:00,208.74,208.94,208.74,208.93,97297
2020/04/15,10:50:00,208.95,209.06,208.74,209.01,124844
2020/04/15,10:51:00,209.00,209.01,208.76,208.80,104862
2020/04/15,10:52:00,208.80,208.96,208.69,208.82,76441
2020/04/15,10:53:00,208.82,209.06,208.82,209.02,108339
2020/04/15,10:54:00,209.02,209.23,208.98,209.15,216576
2020/04/15,10:55:00,209.15,209.16,208.88,209.14,100260
2020/04/15,10:56:00,209.14,209.17,208.95,209.07,71071
2020/04/15,10:57:00,209.07,209.36,209.07,209.33,124589
2020/04/15,10:58:00,209.32,209.36,209.17,209.27,58294
2020/04/15,10:59:00,209.27,209.44,209.19,209.37,68934
2020/04/15,11:00:00,209.37,209.38,209.09,209.20,147789
2020/04/15,11:01:00,209.20,209.43,209.13,209.14,107603
2020/04/15,11:02:00,209.14,209.26,209.01,209.04,108860
2020/04/15,11:03:00,209.05,209.09,208.77,208.81,103836
2020/04/15,11:04:00,208.80,209.05,208.78,208.99,95558
2020/04/15,11:05:00,208.99,209.03,208.85,208.91,46448
2020/04/15,11:06:00,208.91,208.93,208.63,208.67,91312
2020/04/15,11:07:00,208.67,208.73,208.56,208.66,97507
2020/04/15,11:08:00,208.64,208.71,208.57,208.57,254547
2020/04/15,11:09:00,208.57,208.80,208.53,208.79,99370
2020/04/15,11:10:00,208.79,208.81,208.62,208.78,44471
2020/04/15,11:11:00,208.82,208.98,208.82,208.89,69516
2020/04/15,11:12:00,208.90,209.10,208.90,209.04,272192
2020/04/15,11:13:00,209.04,209.24,209.00,209.15,51994
2020/04/15,11:14:00,209.16,209.22,209.07,209.09,42844
2020/04/15,11:15:00,209.09,209.17,208.99,209.04,83272
2020/04/15,11:16:00,209.08,209.16,208.87,208.91,78355
2020/04/15,11:17:00,208.91,208.91,208.66,208.70,61039
2020/04/15,11:18:00,208.70,208.72,208.52,208.65,87115
2020/04/15,11:19:00,208.65,208.76,208.64,208.67,59563
2020/04/15,11:20:00,208.67,208.77,208.60,208.69,53201
2020/04/15,11:21:00,208.69,208.71,208.40,208.45,147994
2020/04/15,11:22:00,208.43,208.51,208.31,208.45,90826
2020/04/15,11:23:00,208.45,208.57,208.40,208.55,56226
2020/04/15,11:24:00,208.55,208.59,208.41,208.45,78076
2020/04/15,11:25:00,208.45,208.46,208.12,208.13,132298
2020/04/15,11:26:00,208.13,208.43,208.05,208.37,122861
2020/04/15,11:27:00,208.37,208.52,208.29,208.51,89764
2020/04/15,11:28:00,208.50,208.51,208.30,208.32,41406
2020/04/15,11:29:00,208.32,208.47,208.32,208.36,33697
2020/04/15,11:30:00,208.36,208.68,208.36,208.64,134038
2020/04/15,11:31:00,208.65,208.92,208.59,208.92,147300
2020/04/15,11:32:00,208.91,209.01,208.86,208.92,125395
2020/04/15,11:33:00,208.92,208.97,208.80,208.87,77409
2020/04/15,11:34:00,208.87,209.02,208.86,209.01,79655
2020/04/15,11:35:00,209.01,209.01,208.83,208.83,67617
2020/04/15,11:36:00,208.83,208.83,208.72,208.74,78189
2020/04/15,11:37:00,208.75,208.89,208.64,208.66,67195
2020/04/15,11:38:00,208.67,208.73,208.49,208.51,73071
2020/04/15,11:39:00,208.50,208.52,208.36,208.43,83935
2020/04/15,11:40:00,208.43,208.45,208.23,208.34,74164
2020/04/15,11:41:00,208.34,208.44,208.26,208.43,317535
2020/04/15,11:42:00,208.43,208.47,208.13,208.13,77649
2020/04/15,11:43:00,208.13,208.30,208.07,208.09,138163
2020/04/15,11:44:00,208.10,208.23,208.10,208.17,33776
2020/04/15,11:45:00,208.17,208.27,208.14,208.24,42784
2020/04/15,11:46:00,208.23,208.25,208.11,208.21,46642
2020/04/15,11:47:00,208.20,208.41,208.20,208.32,72450
2020/04/15,11:48:00,208.32,208.37,208.03,208.18,283610
2020/04/15,11:49:00,208.20,208.24,208.00,208.00,260596
2020/04/15,11:50:00,208.00,208.03,207.91,208.00,359930
2020/04/15,11:51:00,208.00,208.29,208.00,208.21,110301
2020/04/15,11:52:00,208.21,208.37,208.19,208.31,35719
2020/04/15,11:53:00,208.31,208.32,208.19,208.28,31157
2020/04/15,11:54:00,208.27,208.36,208.11,208.15,53109
2020/04/15,11:55:00,208.15,208.33,208.15,208.25,32635
2020/04/15,11:56:00,208.25,208.49,208.21,208.43,67607
2020/04/15,11:57:00,208.43,208.43,208.31,208.36,20750
2020/04/15,11:58:00,208.36,208.44,208.21,208.29,42240
2020/04/15,11:59:00,208.28,208.40,208.11,208.14,21038
2020/04/15,12:00:00,208.14,208.25,208.09,208.18,46233
2020/04/15,12:01:00,208.18,208.23,208.02,208.13,36492
2020/04/15,12:02:00,208.13,208.25,208.06,208.22,24807
2020/04/15,12:03:00,208.22,208.55,208.14,208.55,86507
2020/04/15,12:04:00,208.52,208.64,208.49,208.63,207140
2020/04/15,12:05:00,208.61,208.67,208.57,208.64,60312
2020/04/15,12:06:00,208.64,208.68,208.47,208.47,107160
2020/04/15,12:07:00,208.47,208.62,208.47,208.51,52218
2020/04/15,12:08:00,208.52,208.58,208.44,208.53,49007
2020/04/15,12:09:00,208.53,208.63,208.36,208.38,75853
2020/04/15,12:10:00,208.38,208.38,208.20,208.20,61196
2020/04/15,12:11:00,208.21,208.30,208.13,208.15,68062
2020/04/15,12:12:00,208.15,208.30,208.09,208.25,36768
2020/04/15,12:13:00,208.25,208.38,208.24,208.25,48701
2020/04/15,12:14:00,208.24,208.24,208.04,208.15,92779
2020/04/15,12:15:00,208.15,208.34,208.15,208.30,67061
2020/04/15,12:16:00,208.30,208.46,208.25,208.45,61436
2020/04/15,12:17:00,208.44,208.44,208.25,208.34,33322
2020/04/15,12:18:00,208.33,208.40,208.19,208.19,65852
2020/04/15,12:19:00,208.19,208.33,208.17,208.24,69321
2020/04/15,12:20:00,208.24,208.41,208.08,208.14,95601
2020/04/15,12:21:00,208.14,208.45,208.13,208.39,84054
2020/04/15,12:22:00,208.39,208.42,208.27,208.29,57600
2020/04/15,12:23:00,208.29,208.50,208.29,208.49,73176
2020/04/15,12:24:00,208.49,208.59,208.40,208.55,68685
2020/04/15,12:25:00,208.55,208.59,208.48,208.51,42823
2020/04/15,12:26:00,208.51,208.71,208.44,208.64,85831
2020/04/15,12:27:00,208.64,208.64,208.40,208.43,55656
2020/04/15,12:28:00,208.43,208.48,208.39,208.41,56613
2020/04/15,12:29:00,208.41,208.68,208.41,208.59,46069
2020/04/15,12:30:00,208.59,208.91,208.59,208.81,78985
2020/04/15,12:31:00,208.81,208.90,208.73,208.85,168001
2020/04/15,12:32:00,208.85,208.88,208.75,208.76,36536
2020/04/15,12:33:00,208.76,208.92,208.76,208.82,72455
2020/04/15,12:34:00,208.82,209.03,208.80,209.01,68392
2020/04/15,12:35:00,209.01,209.15,208.99,209.00,86479
2020/04/15,12:36:00,208.99,209.16,208.99,209.04,87144
2020/04/15,12:37:00,209.03,209.05,208.96,208.98,72707
2020/04/15,12:38:00,208.98,209.14,208.98,209.09,46405
2020/04/15,12:39:00,209.09,209.13,209.02,209.07,68652
2020/04/15,12:40:00,209.08,209.15,208.98,209.01,34027
2020/04/15,12:41:00,209.01,209.02,208.85,208.87,43260
2020/04/15,12:42:00,208.86,208.94,208.84,208.89,25325
2020/04/15,12:43:00,208.89,209.16,208.87,209.10,60591
2020/04/15,12:44:00,209.10,209.36,209.10,209.28,102542
2020/04/15,12:45:00,209.26,209.34,209.24,209.27,539170
2020/04/15,12:46:00,209.27,209.30,209.14,209.20,88169
2020/04/15,12:47:00,209.19,209.19,209.07,209.08,46781
2020/04/15,12:48:00,209.08,209.12,208.97,208.99,55809
2020/04/15,12:49:00,208.99,209.24,208.99,209.11,51691
2020/04/15,12:50:00,209.11,209.23,209.11,209.17,30510
2020/04/15,12:51:00,209.17,209.56,209.15,209.49,115194
2020/04/15,12:52:00,209.48,209.56,209.39,209.55,90667
2020/04/15,12:53:00,209.56,209.56,209.44,209.47,61518
2020/04/15,12:54:00,209.47,209.47,209.29,209.33,46974
2020/04/15,12:55:00,209.33,209.44,209.27,209.32,50897
2020/04/15,12:56:00,209.31,209.33,209.10,209.11,90887
2020/04/15,12:57:00,209.11,209.25,209.11,209.15,69867
2020/04/15,12:58:00,209.15,209.23,209.10,209.17,60185
2020/04/15,12:59:00,209.17,209.23,209.16,209.18,26459
2020/04/15,13:00:00,209.18,209.28,209.17,209.20,38777
2020/04/15,13:01:00,209.17,209.20,208.98,209.03,90938
2020/04/15,13:02:00,209.03,209.30,209.03,209.25,71893
2020/04/15,13:03:00,209.25,209.36,209.16,209.18,58449
2020/04/15,13:04:00,209.18,209.26,209.08,209.25,36268
2020/04/15,13:05:00,209.25,209.27,209.10,209.16,36328
2020/04/15,13:06:00,209.19,209.19,208.98,209.02,97922
2020/04/15,13:07:00,209.03,209.15,209.03,209.05,40598
2020/04/15,13:08:00,209.05,209.06,208.91,209.03,44831
2020/04/15,13:09:00,209.03,209.20,208.99,209.15,69071
2020/04/15,13:10:00,209.16,209.18,209.09,209.10,29040
2020/04/15,13:11:00,209.09,209.33,209.09,209.27,107495
2020/04/15,13:12:00,209.27,209.27,209.18,209.19,34141
2020/04/15,13:13:00,209.18,209.34,209.18,209.32,27393
2020/04/15,13:14:00,209.32,209.43,209.27,209.41,57062
2020/04/15,13:15:00,209.40,209.49,209.37,209.47,128840
2020/04/15,13:16:00,209.46,209.53,209.31,209.33,103013
2020/04/15,13:17:00,209.33,209.40,209.29,209.34,67506
2020/04/15,13:18:00,209.37,209.55,209.37,209.55,50414
2020/04/15,13:19:00,209.54,209.76,209.54,209.73,107528
2020/04/15,13:20:00,209.73,209.73,209.61,209.61,61197
2020/04/15,13:21:00,209.62,209.62,209.46,209.47,71534
2020/04/15,13:22:00,209.47,209.49,209.36,209.40,71747
2020/04/15,13:23:00,209.39,209.44,209.35,209.36,43157
2020/04/15,13:24:00,209.36,209.40,209.32,209.37,25651
2020/04/15,13:25:00,209.37,209.49,209.36,209.44,44717
2020/04/15,13:26:00,209.44,209.55,209.44,209.48,56222
2020/04/15,13:27:00,209.48,209.48,209.31,209.33,94952
2020/04/15,13:28:00,209.33,209.33,209.18,209.23,113564
2020/04/15,13:29:00,209.22,209.29,209.21,209.24,74002
2020/04/15,13:30:00,209.24,209.33,209.23,209.33,40118
2020/04/15,13:31:00,209.33,209.33,209.15,209.18,52204
2020/04/15,13:32:00,209.18,209.23,209.11,209.16,45227
2020/04/15,13:33:00,209.16,209.27,209.15,209.16,52812
2020/04/15,13:34:00,209.18,209.29,209.14,209.27,55405
2020/04/15,13:35:00,209.27,209.31,209.13,209.18,30640
2020/04/15,13:36:00,209.16,209.33,209.16,209.31,63007
2020/04/15,13:37:00,209.30,209.38,209.22,209.29,74440
2020/04/15,13:38:00,209.28,209.28,209.16,209.19,33979
2020/04/15,13:39:00,209.19,209.20,208.98,209.04,105813
2020/04/15,13:40:00,209.08,209.14,209.04,209.05,64316
2020/04/15,13:41:00,209.04,209.17,209.02,209.16,38867
2020/04/15,13:42:00,209.16,209.17,208.97,209.00,57771
2020/04/15,13:43:00,209.00,209.18,208.96,209.18,48854
2020/04/15,13:44:00,209.18,209.39,209.17,209.36,72598
2020/04/15,13:45:00,209.36,209.37,209.27,209.32,30433
2020/04/15,13:46:00,209.32,209.45,209.17,209.27,80294
2020/04/15,13:47:00,209.27,209.49,209.25,209.49,68075
2020/04/15,13:48:00,209.50,209.57,209.44,209.47,54449
2020/04/15,13:49:00,209.47,209.62,209.46,209.49,64326
2020/04/15,13:50:00,209.49,209.51,209.41,209.50,66573
2020/04/15,13:51:00,209.49,209.63,209.48,209.62,77331
2020/04/15,13:52:00,209.62,209.62,209.46,209.49,83327
2020/04/15,13:53:00,209.49,209.51,209.31,209.39,82197
2020/04/15,13:54:00,209.36,209.59,209.35,209.55,75361
2020/04/15,13:55:00,209.53,209.53,209.33,209.34,30439
2020/04/15,13:56:00,209.34,209.52,209.34,209.44,49968
2020/04/15,13:57:00,209.44,209.46,209.20,209.20,74609
2020/04/15,13:58:00,209.21,209.31,209.21,209.29,80560
2020/04/15,13:59:00,209.26,209.35,209.25,209.31,27451
2020/04/15,14:00:00,209.31,209.32,209.16,209.22,78129
2020/04/15,14:01:00,209.22,209.41,209.21,209.35,111893
2020/04/15,14:02:00,209.35,209.50,209.33,209.44,51853
2020/04/15,14:03:00,209.44,209.63,209.42,209.56,79961
2020/04/15,14:04:00,209.55,209.68,209.47,209.68,65912
2020/04/15,14:05:00,209.66,209.71,209.53,209.53,64461
2020/04/15,14:06:00,209.53,209.68,209.53,209.58,40374
2020/04/15,14:07:00,209.58,209.72,209.58,209.68,42934
2020/04/15,14:08:00,209.68,209.78,209.59,209.71,57363
2020/04/15,14:09:00,209.71,209.80,209.61,209.62,63779
2020/04/15,14:10:00,209.62,209.65,209.55,209.56,55666
2020/04/15,14:11:00,209.56,209.66,209.50,209.50,43396
2020/04/15,14:12:00,209.50,209.72,209.49,209.64,97920
2020/04/15,14:13:00,209.65,209.90,209.59,209.85,110054
2020/04/15,14:14:00,209.85,209.90,209.82,209.83,49756
2020/04/15,14:15:00,209.82,209.99,209.77,209.92,134445
2020/04/15,14:16:00,209.93,209.97,209.80,209.80,68785
2020/04/15,14:17:00,209.80,209.92,209.76,209.92,32686
2020/04/15,14:18:00,209.92,210.10,209.91,210.09,94423
2020/04/15,14:19:00,210.10,210.26,210.09,210.23,114559
2020/04/15,14:20:00,210.22,210.23,210.08,210.14,49877
2020/04/15,14:21:00,210.14,210.31,210.13,210.31,73277
2020/04/15,14:22:00,210.32,210.44,210.27,210.36,128591
2020/04/15,14:23:00,210.36,210.46,210.33,210.40,101582
2020/04/15,14:24:00,210.40,210.54,210.37,210.54,103195
2020/04/15,14:25:00,210.56,210.56,210.33,210.34,145504
2020/04/15,14:26:00,210.34,210.40,210.14,210.15,136290
2020/04/15,14:27:00,210.15,210.25,210.09,210.15,81937
2020/04/15,14:28:00,210.15,210.17,209.96,210.08,63232
2020/04/15,14:29:00,210.08,210.26,210.03,210.21,116591
2020/04/15,14:30:00,210.21,210.41,210.19,210.34,83697
2020/04/15,14:31:00,210.34,210.44,210.26,210.27,411954
2020/04/15,14:32:00,210.29,210.29,210.10,210.16,84407
2020/04/15,14:33:00,210.16,210.16,210.03,210.12,91829
2020/04/15,14:34:00,210.11,210.25,210.05,210.12,58020
2020/04/15,14:35:00,210.12,210.38,210.10,210.30,72331
2020/04/15,14:36:00,210.29,210.48,210.18,210.40,76277
2020/04/15,14:37:00,210.40,210.42,210.31,210.42,68174
2020/04/15,14:38:00,210.42,210.49,210.36,210.47,37346
2020/04/15,14:39:00,210.47,210.63,210.45,210.59,99971
2020/04/15,14:40:00,210.58,210.64,210.55,210.61,55930
2020/04/15,14:41:00,210.59,210.59,210.45,210.53,319391
2020/04/15,14:42:00,210.52,210.63,210.46,210.60,66967
2020/04/15,14:43:00,210.60,210.72,210.59,210.65,112491
2020/04/15,14:44:00,210.65,210.66,210.43,210.53,97399
2020/04/15,14:45:00,210.52,210.60,210.44,210.56,57316
2020/04/15,14:46:00,210.56,210.62,210.43,210.43,62877
2020/04/15,14:47:00,210.43,210.63,210.42,210.57,83451
2020/04/15,14:48:00,210.57,210.74,210.56,210.59,118179
2020/04/15,14:49:00,210.54,210.60,210.45,210.58,48776
2020/04/15,14:50:00,210.57,210.74,210.57,210.68,74288
2020/04/15,14:51:00,210.66,210.67,210.34,210.36,89837
2020/04/15,14:52:00,210.36,210.37,210.24,210.24,149981
2020/04/15,14:53:00,210.24,210.43,210.24,210.39,80805
2020/04/15,14:54:00,210.39,210.57,210.35,210.48,83779
2020/04/15,14:55:00,210.48,210.48,210.36,210.42,24164
2020/04/15,14:56:00,210.42,210.62,210.41,210.56,83211
2020/04/15,14:57:00,210.56,210.64,210.49,210.62,59697
2020/04/15,14:58:00,210.62,211.02,210.61,210.95,130662
2020/04/15,14:59:00,210.95,211.01,210.84,210.99,100778
2020/04/15,15:00:00,210.99,211.03,210.94,211.03,128380
2020/04/15,15:01:00,211.03,211.08,210.89,211.07,242678
2020/04/15,15:02:00,211.07,211.26,211.06,211.11,259381
2020/04/15,15:03:00,211.12,211.12,210.95,211.02,515399
2020/04/15,15:04:00,211.03,211.04,210.77,210.85,73968
2020/04/15,15:05:00,210.84,210.85,210.68,210.73,84716
2020/04/15,15:06:00,210.73,210.75,210.61,210.65,87667
2020/04/15,15:07:00,210.65,210.66,210.36,210.40,149999
2020/04/15,15:08:00,210.40,210.41,210.23,210.33,184787
2020/04/15,15:09:00,210.33,210.35,210.25,210.27,90224
2020/04/15,15:10:00,210.27,210.38,210.21,210.28,79165
2020/04/15,15:11:00,210.28,210.28,210.11,210.17,157466
2020/04/15,15:12:00,210.17,210.17,210.02,210.09,121732
2020/04/15,15:13:00,210.09,210.24,210.09,210.19,109244
2020/04/15,15:14:00,210.19,210.30,210.18,210.25,76093
2020/04/15,15:15:00,210.25,210.28,210.15,210.18,108751
2020/04/15,15:16:00,210.18,210.34,210.13,210.18,96272
2020/04/15,15:17:00,210.18,210.44,210.10,210.40,131251
2020/04/15,15:18:00,210.40,210.52,210.22,210.47,138379
2020/04/15,15:19:00,210.47,210.62,210.41,210.51,168118
2020/04/15,15:20:00,210.51,210.59,210.48,210.55,63808
2020/04/15,15:21:00,210.55,210.64,210.46,210.48,64139
2020/04/15,15:22:00,210.48,210.64,210.47,210.50,102909
2020/04/15,15:23:00,210.50,210.55,210.35,210.36,63317
2020/04/15,15:24:00,210.35,210.44,210.25,210.27,52163
2020/04/15,15:25:00,210.28,210.41,210.24,210.39,77339
2020/04/15,15:26:00,210.39,210.39,210.00,210.00,137597
2020/04/15,15:27:00,210.00,210.10,209.89,209.92,144290
2020/04/15,15:28:00,209.92,210.03,209.84,210.01,179023
2020/04/15,15:29:00,210.01,210.05,209.70,209.79,163881
2020/04/15,15:30:00,209.79,210.00,209.79,209.98,113497
2020/04/15,15:31:00,209.95,210.09,209.78,209.87,155131
2020/04/15,15:32:00,209.87,210.00,209.82,209.87,75573
2020/04/15,15:33:00,209.87,209.91,209.70,209.74,86931
2020/04/15,15:34:00,209.74,209.80,209.57,209.60,183482
2020/04/15,15:35:00,209.61,209.75,209.55,209.75,130524
2020/04/15,15:36:00,209.75,209.80,209.64,209.72,91935
2020/04/15,15:37:00,209.71,209.80,209.58,209.66,164572
2020/04/15,15:38:00,209.65,209.98,209.65,209.90,144862
2020/04/15,15:39:00,209.90,210.03,209.81,210.00,119638
2020/04/15,15:40:00,210.00,210.09,209.86,209.87,114059
2020/04/15,15:41:00,209.87,209.91,209.49,209.49,137965
2020/04/15,15:42:00,209.49,209.62,209.46,209.48,153875
2020/04/15,15:43:00,209.48,209.48,209.21,209.27,198272
2020/04/15,15:44:00,209.27,209.61,209.27,209.60,146694
2020/04/15,15:45:00,209.61,209.71,209.51,209.71,89861
2020/04/15,15:46:00,209.70,209.96,209.66,209.83,95205
2020/04/15,15:47:00,209.83,210.07,209.81,209.97,241830
2020/04/15,15:48:00,209.97,209.98,209.77,209.87,163899
2020/04/15,15:49:00,209.88,210.02,209.84,209.95,240248
2020/04/15,15:50:00,209.95,210.00,209.77,209.79,148846
2020/04/15,15:51:00,209.79,209.79,209.30,209.67,392244
2020/04/15,15:52:00,209.66,209.71,209.36,209.39,251144
2020/04/15,15:53:00,209.33,209.46,209.26,209.33,289759
2020/04/15,15:54:00,209.28,209.43,209.23,209.26,143953
2020/04/15,15:55:00,209.24,209.31,209.08,209.10,185231
2020/04/15,15:56:00,209.06,209.26,209.06,209.18,201701
2020/04/15,15:57:00,209.30,209.43,209.20,209.43,237525
2020/04/16,09:31:00,211.78,211.96,211.45,211.80,372243
2020/04/16,09:32:00,211.80,212.04,211.62,211.92,255641
2020/04/16,09:33:00,211.92,212.18,211.70,212.18,209652
2020/04/16,09:34:00,212.18,212.23,211.95,212.11,245891
2020/04/16,09:35:00,212.11,212.25,211.55,211.58,289040
2020/04/16,09:36:00,211.62,211.68,211.17,211.33,314004
2020/04/16,09:37:00,211.33,211.43,211.11,211.32,207571
2020/04/16,09:38:00,211.32,211.35,211.00,211.09,234869
2020/04/16,09:39:00,211.09,211.49,211.00,211.40,173576
2020/04/16,09:40:00,211.41,211.41,211.17,211.22,150831
2020/04/16,09:41:00,211.22,211.53,211.22,211.46,143820
2020/04/16,09:42:00,211.46,211.69,211.45,211.60,122228
2020/04/16,09:43:00,211.60,211.69,211.40,211.56,127104
2020/04/16,09:44:00,211.56,211.57,211.24,211.50,192447
2020/04/16,09:45:00,211.50,211.68,211.44,211.55,104951
2020/04/16,09:46:00,211.57,211.86,211.57,211.84,189127
2020/04/16,09:47:00,211.84,212.00,211.83,211.92,140160
2020/04/16,09:48:00,211.91,211.91,211.53,211.56,172712
2020/04/16,09:49:00,211.55,211.55,211.21,211.33,149970
2020/04/16,09:50:00,211.33,211.52,211.33,211.39,115636
2020/04/16,09:51:00,211.37,211.54,211.27,211.35,146085
2020/04/16,09:52:00,211.33,211.41,211.05,211.11,116800
2020/04/16,09:53:00,211.11,211.35,211.11,211.30,179796
2020/04/16,09:54:00,211.25,211.34,211.06,211.06,148231
2020/04/16,09:55:00,211.06,211.27,210.96,211.27,367797
2020/04/16,09:56:00,211.27,211.42,211.06,211.25,217072
2020/04/16,09:57:00,211.25,211.43,211.14,211.33,259887
2020/04/16,09:58:00,211.33,211.35,210.96,211.14,287969
2020/04/16,09:59:00,211.14,211.14,210.86,210.94,580343
2020/04/16,10:00:00,210.94,211.05,210.82,210.89,213692
2020/04/16,10:01:00,210.89,211.15,210.85,211.13,253098
2020/04/16,10:02:00,211.13,211.13,210.73,210.76,188452
2020/04/16,10:03:00,210.76,210.77,210.40,210.41,227742
2020/04/16,10:04:00,210.41,210.55,210.18,210.29,240914
2020/04/16,10:05:00,210.29,210.39,209.98,210.02,313033
2020/04/16,10:06:00,210.01,210.32,210.01,210.32,186622
2020/04/16,10:07:00,210.31,210.49,210.26,210.32,92605
2020/04/16,10:08:00,210.34,210.64,210.28,210.60,104211
2020/04/16,10:09:00,210.60,210.73,210.56,210.58,147515
2020/04/16,10:10:00,210.58,210.61,210.37,210.40,99243
2020/04/16,10:11:00,210.40,210.44,210.08,210.14,122386
2020/04/16,10:12:00,210.14,210.29,210.01,210.01,157425
2020/04/16,10:13:00,210.01,210.01,209.74,209.75,168804
2020/04/16,10:14:00,209.75,209.86,209.69,209.80,181652
2020/04/16,10:15:00,209.79,210.09,209.79,209.98,216762
2020/04/16,10:16:00,209.98,210.19,209.98,210.18,97642
2020/04/16,10:17:00,210.18,210.25,210.10,210.18,121890
2020/04/16,10:18:00,210.18,210.39,210.01,210.34,239237
2020/04/16,10:19:00,210.34,210.55,210.34,210.52,150147
2020/04/16,10:20:00,210.53,210.60,210.46,210.57,163493
2020/04/16,10:21:00,210.57,210.82,210.43,210.73,147395
2020/04/16,10:22:00,210.73,210.80,210.66,210.71,70337
2020/04/16,10:23:00,210.71,210.86,210.68,210.85,66283
2020/04/16,10:24:00,210.85,211.01,210.75,210.98,144175
2020/04/16,10:25:00,210.99,211.19,210.93,211.12,140915
2020/04/16,10:26:00,211.12,211.15,210.93,210.97,138378
2020/04/16,10:27:00,210.99,211.10,210.98,211.10,127482
2020/04/16,10:28:00,211.10,211.34,211.08,211.32,105659
2020/04/16,10:29:00,211.32,211.38,211.24,211.30,144131
2020/04/16,10:30:00,211.30,211.46,211.25,211.42,171618
2020/04/16,10:31:00,211.42,211.59,211.34,211.45,240163
2020/04/16,10:32:00,211.44,211.46,211.20,211.21,202861
2020/04/16,10:33:00,211.22,211.28,211.03,211.15,166751
2020/04/16,10:34:00,211.15,211.46,211.14,211.36,131854
2020/04/16,10:35:00,211.36,211.46,211.25,211.36,134662
2020/04/16,10:36:00,211.36,211.43,211.21,211.38,134599
2020/04/16,10:37:00,211.38,211.63,211.35,211.40,186422
2020/04/16,10:38:00,211.40,211.40,211.05,211.09,168993
2020/04/16,10:39:00,211.09,211.24,211.00,211.10,118722
2020/04/16,10:40:00,211.10,211.27,211.06,211.08,77758
2020/04/16,10:41:00,211.08,211.25,210.91,211.21,130601
2020/04/16,10:42:00,211.21,211.84,211.20,211.81,251109
2020/04/16,10:43:00,211.80,211.98,211.77,211.87,152128
2020/04/16,10:44:00,211.87,212.05,211.82,211.96,217981
2020/04/16,10:45:00,211.96,212.15,211.95,212.11,105322
2020/04/16,10:46:00,212.11,212.13,211.88,211.93,111514
2020/04/16,10:47:00,211.94,212.13,211.92,212.10,144701
2020/04/16,10:48:00,212.08,212.09,211.91,211.94,121874
2020/04/16,10:49:00,211.95,212.19,211.91,212.18,117833
2020/04/16,10:50:00,212.18,212.42,212.18,212.29,215545
2020/04/16,10:51:00,212.29,212.32,212.11,212.14,134377
2020/04/16,10:52:00,212.14,212.23,211.91,211.93,151776
2020/04/16,10:53:00,211.94,212.02,211.82,211.86,106846
2020/04/16,10:54:00,211.91,212.08,211.91,212.05,66630
2020/04/16,10:55:00,212.04,212.06,211.78,211.97,130202
2020/04/16,10:56:00,211.98,212.12,211.88,211.90,72609
2020/04/16,10:57:00,211.92,212.13,211.87,212.11,158193
2020/04/16,10:58:00,212.13,212.36,212.07,212.28,491711
2020/04/16,10:59:00,212.28,212.58,212.28,212.51,225093
2020/04/16,11:00:00,212.52,212.63,212.41,212.44,237718
2020/04/16,11:01:00,212.44,212.56,212.36,212.48,177103
2020/04/16,11:02:00,212.48,212.56,212.35,212.35,86001
2020/04/16,11:03:00,212.36,212.38,212.16,212.18,172419
2020/04/16,11:04:00,212.18,212.38,212.13,212.26,81302
2020/04/16,11:05:00,212.27,212.50,212.27,212.40,114393
2020/04/16,11:06:00,212.40,212.58,212.36,212.51,88788
2020/04/16,11:07:00,212.53,212.87,212.47,212.82,245608
2020/04/16,11:08:00,212.82,212.93,212.79,212.87,170291
2020/04/16,11:09:00,212.89,213.00,212.81,212.99,118811
2020/04/16,11:10:00,213.00,213.01,212.67,212.70,180360
2020/04/16,11:11:00,212.71,212.84,212.69,212.84,141383
2020/04/16,11:12:00,212.84,213.00,212.80,212.96,119323
2020/04/16,11:13:00,212.97,212.98,212.79,212.79,98020
2020/04/16,11:14:00,212.79,213.06,212.79,212.86,585355
2020/04/16,11:15:00,212.86,212.91,212.68,212.70,241026
2020/04/16,11:16:00,212.70,212.90,212.68,212.73,179916
2020/04/16,11:17:00,212.73,212.92,212.73,212.76,278116
2020/04/16,11:18:00,212.76,213.22,212.76,213.20,140834
2020/04/16,11:19:00,213.19,213.21,212.98,213.16,144764
2020/04/16,11:20:00,213.16,213.29,213.10,213.27,256893
2020/04/16,11:21:00,213.27,213.40,213.16,213.27,206134
2020/04/16,11:22:00,213.27,213.37,213.21,213.25,109247
2020/04/16,11:23:00,213.25,213.51,213.23,213.23,208936
2020/04/16,11:24:00,213.23,213.40,213.21,213.34,117905
2020/04/16,11:25:00,213.34,213.58,213.34,213.53,93374
2020/04/16,11:26:00,213.53,213.70,213.43,213.66,188345
2020/04/16,11:27:00,213.66,213.82,213.59,213.70,203398
2020/04/16,11:28:00,213.69,213.79,213.60,213.76,201333
2020/04/16,11:29:00,213.76,213.85,213.74,213.82,563807
2020/04/16,11:30:00,213.82,213.94,213.63,213.64,478320
2020/04/16,11:31:00,213.64,213.71,213.46,213.47,268514
2020/04/16,11:32:00,213.47,213.60,213.31,213.31,179354
2020/04/16,11:33:00,213.33,213.35,213.19,213.22,270184
2020/04/16,11:34:00,213.22,213.32,213.17,213.25,156427
2020/04/16,11:35:00,213.24,213.24,213.01,213.05,406064
2020/04/16,11:36:00,213.04,213.17,212.96,213.14,211927
2020/04/16,11:37:00,213.14,213.33,213.14,213.33,76246
2020/04/16,11:38:00,213.33,213.37,213.27,213.27,77971
2020/04/16,11:39:00,213.27,213.31,213.17,213.20,71655
2020/04/16,11:40:00,213.20,213.46,213.20,213.42,110351
2020/04/16,11:41:00,213.42,213.62,213.39,213.57,109747
2020/04/16,11:42:00,213.58,213.64,213.50,213.56,53779
2020/04/16,11:43:00,213.56,213.74,213.53,213.67,127151
2020/04/16,11:44:00,213.67,213.85,213.62,213.78,71508
2020/04/16,11:45:00,213.77,213.88,213.58,213.60,79036
2020/04/16,11:46:00,213.60,213.77,213.59,213.67,73400
2020/04/16,11:47:00,213.67,213.67,213.26,213.35,112125
2020/04/16,11:48:00,213.36,213.36,213.19,213.25,104881
2020/04/16,11:49:00,213.25,213.28,213.17,213.20,55580
2020/04/16,11:50:00,213.20,213.41,213.20,213.24,64409
2020/04/16,11:51:00,213.26,213.35,213.17,213.26,55378
2020/04/16,11:52:00,213.26,213.53,213.26,213.31,101578
2020/04/16,11:53:00,213.31,213.54,213.28,213.53,40191
2020/04/16,11:54:00,213.54,213.87,213.54,213.87,135541
2020/04/16,11:55:00,213.88,214.19,213.79,214.16,214037
2020/04/16,11:56:00,214.17,214.25,214.06,214.23,110696
2020/04/16,11:57:00,214.24,214.30,214.10,214.15,243724
2020/04/16,11:58:00,214.15,214.28,214.10,214.18,376241
2020/04/16,11:59:00,214.18,214.19,214.02,214.08,119549
2020/04/16,12:00:00,214.08,214.15,214.00,214.08,86016
2020/04/16,12:01:00,214.08,214.37,214.03,214.26,130374
2020/04/16,12:02:00,214.25,214.25,213.81,213.88,219208
2020/04/16,12:03:00,213.88,213.88,213.65,213.71,112098
2020/04/16,12:04:00,213.71,213.80,213.69,213.79,79533
2020/04/16,12:05:00,213.80,213.82,213.54,213.70,123322
2020/04/16,12:06:00,213.70,213.72,213.48,213.58,116011
2020/04/16,12:07:00,213.59,213.61,213.28,213.28,173980
2020/04/16,12:08:00,213.30,213.44,213.19,213.19,95164
2020/04/16,12:09:00,213.19,213.28,213.00,213.00,172529
2020/04/16,12:10:00,213.00,213.13,212.94,213.03,140205
2020/04/16,12:11:00,213.03,213.13,212.99,213.10,91771
2020/04/16,12:12:00,213.10,213.10,212.73,212.82,208615
2020/04/16,12:13:00,212.82,212.92,212.75,212.85,79712
2020/04/16,12:14:00,212.86,212.95,212.77,212.84,106681
2020/04/16,12:15:00,212.83,212.91,212.65,212.67,151645
2020/04/16,12:16:00,212.66,212.67,212.44,212.58,142526
2020/04/16,12:17:00,212.58,212.71,212.26,212.26,179159
2020/04/16,12:18:00,212.25,212.29,211.84,211.95,276877
2020/04/16,12:19:00,211.96,212.19,211.93,212.19,938554
2020/04/16,12:20:00,212.20,212.22,211.77,211.92,248538
2020/04/16,12:21:00,211.92,211.96,211.51,211.56,151108
2020/04/16,12:22:00,211.56,211.80,211.51,211.78,442324
2020/04/16,12:23:00,211.80,211.96,211.76,211.90,105129
2020/04/16,12:24:00,211.90,211.94,211.74,211.81,152613
2020/04/16,12:25:00,211.82,211.82,211.51,211.61,156674
2020/04/16,12:26:00,211.62,211.80,211.59,211.69,109636
2020/04/16,12:27:00,211.68,211.68,211.35,211.41,354744
2020/04/16,12:28:00,211.41,211.83,211.41,211.81,136182
2020/04/16,12:29:00,211.84,211.87,211.63,211.66,131739
2020/04/16,12:30:00,211.66,211.80,211.45,211.67,89448
2020/04/16,12:31:00,211.65,211.67,211.06,211.06,182683
2020/04/16,12:32:00,211.06,211.17,210.81,210.89,178517
2020/04/16,12:33:00,210.89,211.02,210.67,210.76,164666
2020/04/16,12:34:00,210.76,210.79,210.23,210.33,187960
2020/04/16,12:35:00,210.33,210.62,210.33,210.49,538992
2020/04/16,12:36:00,210.48,210.75,210.46,210.65,215161
2020/04/16,12:37:00,210.64,210.65,210.02,210.06,193231
2020/04/16,12:38:00,210.06,210.50,210.06,210.36,161495
2020/04/16,12:39:00,210.36,210.51,210.31,210.42,126259
2020/04/16,12:40:00,210.41,210.71,210.27,210.63,184527
2020/04/16,12:41:00,210.63,210.74,210.52,210.67,109783
2020/04/16,12:42:00,210.66,210.90,210.44,210.86,200121
2020/04/16,12:43:00,210.86,210.95,210.70,210.87,128750
2020/04/16,12:44:00,210.88,211.15,210.88,211.10,193303
2020/04/16,12:45:00,211.10,211.15,210.93,211.08,180610
2020/04/16,12:46:00,211.08,211.21,211.06,211.14,87055
2020/04/16,12:47:00,211.14,211.16,210.90,211.03,157857
2020/04/16,12:48:00,211.03,211.07,210.85,211.05,80484
2020/04/16,12:49:00,211.05,211.13,210.90,210.92,67247
2020/04/16,12:50:00,210.95,211.27,210.95,211.18,126402
2020/04/16,12:51:00,211.18,211.30,211.06,211.08,150751
2020/04/16,12:52:00,211.05,211.28,211.02,211.21,68537
2020/04/16,12:53:00,211.21,211.40,211.17,211.21,100414
2020/04/16,12:54:00,211.21,211.39,211.18,211.36,147030
2020/04/16,12:55:00,211.36,211.47,211.29,211.32,57952
2020/04/16,12:56:00,211.32,211.32,210.91,210.95,143520
2020/04/16,12:57:00,210.92,211.19,210.91,211.19,66089
2020/04/16,12:58:00,211.21,211.57,211.21,211.46,202261
2020/04/16,12:59:00,211.46,211.59,211.43,211.46,74104
2020/04/16,13:00:00,211.46,211.51,211.37,211.42,59211
2020/04/16,13:01:00,211.42,211.55,211.29,211.46,328932
2020/04/16,13:02:00,211.46,211.65,211.42,211.60,106781
2020/04/16,13:03:00,211.60,211.62,211.26,211.32,92854
2020/04/16,13:04:00,211.30,211.48,211.23,211.46,48205
2020/04/16,13:05:00,211.46,211.47,211.19,211.19,63185
2020/04/16,13:06:00,211.21,211.51,211.19,211.49,54361
2020/04/16,13:07:00,211.49,211.49,211.24,211.37,42760
2020/04/16,13:08:00,211.39,211.57,211.28,211.30,100296
2020/04/16,13:09:00,211.30,211.48,211.23,211.25,69155
2020/04/16,13:10:00,211.25,211.48,211.16,211.20,95928
2020/04/16,13:11:00,211.21,211.33,211.01,211.01,95751
2020/04/16,13:12:00,211.01,211.33,210.98,211.18,117065
2020/04/16,13:13:00,211.18,211.35,211.09,211.15,65562
2020/04/16,13:14:00,211.18,211.37,210.97,211.06,84931
2020/04/16,13:15:00,211.06,211.45,211.02,211.42,109635
2020/04/16,13:16:00,211.41,211.66,211.36,211.51,112038
2020/04/16,13:17:00,211.51,211.51,211.13,211.15,108948
2020/04/16,13:18:00,211.16,211.40,211.16,211.38,71292
2020/04/16,13:19:00,211.38,211.39,211.19,211.33,35229
2020/04/16,13:20:00,211.30,211.57,211.27,211.54,86721
2020/04/16,13:21:00,211.52,211.55,211.44,211.52,258318
2020/04/16,13:22:00,211.52,211.57,211.41,211.50,57010
2020/04/16,13:23:00,211.49,211.50,211.17,211.33,106308
2020/04/16,13:24:00,211.32,211.60,211.32,211.46,108257
2020/04/16,13:25:00,211.46,211.54,211.37,211.37,64037
2020/04/16,13:26:00,211.39,211.40,211.24,211.34,76576
2020/04/16,13:27:00,211.34,211.55,211.34,211.49,52404
2020/04/16,13:28:00,211.49,211.60,211.42,211.60,131366
2020/04/16,13:29:00,211.60,211.64,211.47,211.59,115284
2020/04/16,13:30:00,211.59,211.73,211.51,211.69,104265
2020/04/16,13:31:00,211.68,211.82,211.59,211.74,157066
2020/04/16,13:32:00,211.73,211.82,211.70,211.77,77621
2020/04/16,13:33:00,211.77,212.02,211.77,211.96,151724
2020/04/16,13:34:00,211.96,212.00,211.88,211.92,61358
2020/04/16,13:35:00,211.92,212.05,211.87,211.94,62174
2020/04/16,13:36:00,211.94,212.03,211.94,212.01,75799
2020/04/16,13:37:00,212.01,212.20,212.00,212.16,114740
2020/04/16,13:38:00,212.16,212.18,212.01,212.02,80259
2020/04/16,13:39:00,212.02,212.05,211.84,211.84,110773
2020/04/16,13:40:00,211.84,211.87,211.78,211.78,73705
2020/04/16,13:41:00,211.80,211.89,211.73,211.73,90427
2020/04/16,13:42:00,211.75,211.92,211.69,211.71,139172
2020/04/16,13:43:00,211.71,211.90,211.66,211.90,56426
2020/04/16,13:44:00,211.90,212.04,211.86,212.01,57516
2020/04/16,13:45:00,212.01,212.14,212.00,212.10,58593
2020/04/16,13:46:00,212.11,212.13,211.95,212.03,58686
2020/04/16,13:47:00,212.02,212.08,211.97,212.04,80059
2020/04/16,13:48:00,212.04,212.10,211.92,211.92,118556
2020/04/16,13:49:00,211.91,212.02,211.87,211.89,59614
2020/04/16,13:50:00,211.88,211.96,211.82,211.82,54886
2020/04/16,13:51:00,211.82,211.99,211.72,211.97,106890
2020/04/16,13:52:00,211.98,211.98,211.43,211.45,107330
2020/04/16,13:53:00,211.45,211.49,211.39,211.46,88358
2020/04/16,13:54:00,211.46,211.48,211.27,211.30,65315
2020/04/16,13:55:00,211.32,211.46,211.29,211.36,46390
2020/04/16,13:56:00,211.37,211.42,211.26,211.38,70106
2020/04/16,13:57:00,211.39,211.52,211.37,211.42,26932
2020/04/16,13:58:00,211.44,211.49,211.22,211.22,71088
2020/04/16,13:59:00,211.22,211.26,211.11,211.25,87046
2020/04/16,14:00:00,211.25,211.48,211.22,211.42,59133
2020/04/16,14:01:00,211.43,211.45,210.87,210.93,157587
2020/04/16,14:02:00,210.93,211.06,210.89,210.97,115645
2020/04/16,14:03:00,210.99,211.22,210.99,211.11,37258
2020/04/16,14:04:00,211.11,211.34,211.06,211.31,45495
2020/04/16,14:05:00,211.31,211.41,211.25,211.38,63155
2020/04/16,14:06:00,211.39,211.43,211.24,211.25,57333
2020/04/16,14:07:00,211.23,211.28,211.13,211.28,62780
2020/04/16,14:08:00,211.27,211.65,211.27,211.62,99954
2020/04/16,14:09:00,211.62,211.68,211.52,211.68,86255
2020/04/16,14:10:00,211.68,211.88,211.59,211.81,119468
2020/04/16,14:11:00,211.81,211.83,211.71,211.76,214460
2020/04/16,14:12:00,211.76,211.79,211.65,211.69,50731
2020/04/16,14:13:00,211.69,211.87,211.69,211.77,155219
2020/04/16,14:14:00,211.78,211.89,211.74,211.77,35003
2020/04/16,14:15:00,211.77,212.02,211.73,212.01,100594
2020/04/16,14:16:00,212.00,212.22,212.00,212.20,146713
2020/04/16,14:17:00,212.20,212.21,211.99,212.03,76056
2020/04/16,14:18:00,212.03,212.07,211.92,211.93,76941
2020/04/16,14:19:00,211.94,212.08,211.91,212.03,92682
2020/04/16,14:20:00,212.03,212.03,211.87,211.89,37677
2020/04/16,14:21:00,211.89,211.95,211.82,211.86,117443
2020/04/16,14:22:00,211.86,211.97,211.81,211.81,59784
2020/04/16,14:23:00,211.82,211.83,211.62,211.64,57731
2020/04/16,14:24:00,211.63,211.71,211.53,211.67,200020
2020/04/16,14:25:00,211.67,211.73,211.58,211.59,54474
2020/04/16,14:26:00,211.60,211.71,211.44,211.64,126269
2020/04/16,14:27:00,211.64,211.76,211.53,211.75,64937
2020/04/16,14:28:00,211.75,211.93,211.60,211.90,147875
2020/04/16,14:29:00,211.90,212.11,211.87,211.98,79369
2020/04/16,14:30:00,211.98,212.07,211.90,211.97,92470
2020/04/16,14:31:00,211.97,212.27,211.90,212.21,96027
2020/04/16,14:32:00,212.21,212.30,212.13,212.29,112756
2020/04/16,14:33:00,212.28,212.29,212.04,212.05,63849
2020/04/16,14:34:00,212.05,212.25,212.05,212.13,82544
2020/04/16,14:35:00,212.16,212.32,212.08,212.19,95312
2020/04/16,14:36:00,212.18,212.40,212.14,212.40,159071
2020/04/16,14:37:00,212.40,212.41,212.26,212.40,88736
2020/04/16,14:38:00,212.40,212.83,212.40,212.77,286159
2020/04/16,14:39:00,212.77,212.81,212.67,212.70,91461
2020/04/16,14:40:00,212.69,212.71,212.61,212.63,62062
2020/04/16,14:41:00,212.63,212.77,212.55,212.75,91041
2020/04/16,14:42:00,212.76,212.80,212.65,212.68,59081
2020/04/16,14:43:00,212.70,212.78,212.51,212.57,72093
2020/04/16,14:44:00,212.56,212.56,212.27,212.31,86209
2020/04/16,14:45:00,212.31,212.55,212.31,212.54,93836
2020/04/16,14:46:00,212.55,212.61,212.43,212.46,91095
2020/04/16,14:47:00,212.44,212.44,212.27,212.35,72635
2020/04/16,14:48:00,212.35,212.48,212.15,212.15,69823
2020/04/16,14:49:00,212.15,212.20,212.06,212.13,282155
2020/04/16,14:50:00,212.13,212.18,212.08,212.12,57112
2020/04/16,14:51:00,212.10,212.16,211.86,211.94,280287
2020/04/16,14:52:00,211.94,211.97,211.76,211.83,112098
2020/04/16,14:53:00,211.84,212.05,211.84,212.01,73371
2020/04/16,14:54:00,212.01,212.09,211.97,212.09,24119
2020/04/16,14:55:00,212.09,212.30,212.08,212.23,84678
2020/04/16,14:56:00,212.23,212.34,212.16,212.20,54117
2020/04/16,14:57:00,212.19,212.46,212.18,212.40,78272
2020/04/16,14:58:00,212.40,212.50,212.30,212.43,88680
2020/04/16,14:59:00,212.43,212.44,212.34,212.34,23025
2020/04/16,15:00:00,212.37,212.50,212.31,212.33,54937
2020/04/16,15:01:00,212.34,212.52,212.18,212.25,131797
2020/04/16,15:02:00,212.24,212.24,211.99,212.03,141790
2020/04/16,15:03:00,212.04,212.05,211.77,211.90,149725
2020/04/16,15:04:00,211.90,212.04,211.89,212.03,55280
2020/04/16,15:05:00,212.03,212.09,211.89,211.90,51389
2020/04/16,15:06:00,211.91,212.10,211.80,211.81,186082
2020/04/16,15:07:00,211.82,211.99,211.68,211.95,102068
2020/04/16,15:08:00,211.98,212.07,211.87,211.88,46800
2020/04/16,15:09:00,211.87,211.88,211.65,211.85,93815
2020/04/16,15:10:00,211.85,211.94,211.71,211.75,45236
2020/04/16,15:11:00,211.74,211.88,211.57,211.59,102596
2020/04/16,15:12:00,211.59,211.75,211.51,211.67,160673
2020/04/16,15:13:00,211.65,211.81,211.65,211.74,66286
2020/04/16,15:14:00,211.74,211.81,211.64,211.71,280333
2020/04/16,15:15:00,211.72,211.94,211.64,211.88,104341
2020/04/16,15:16:00,211.88,212.15,211.82,212.01,129740
2020/04/16,15:17:00,212.01,212.02,211.76,211.79,91591
2020/04/16,15:18:00,211.79,211.83,211.52,211.61,150156
2020/04/16,15:19:00,211.61,211.66,211.52,211.64,44266
2020/04/16,15:20:00,211.65,211.74,211.63,211.73,65342
2020/04/16,15:21:00,211.73,211.92,211.60,211.86,129680
2020/04/16,15:22:00,211.85,211.91,211.69,211.79,92155
2020/04/16,15:23:00,211.79,212.03,211.77,211.96,104434
2020/04/16,15:24:00,211.96,212.00,211.87,211.98,45348
2020/04/16,15:25:00,211.99,212.11,211.98,212.10,94662
2020/04/16,15:26:00,212.10,212.14,211.85,212.00,85661
2020/04/16,15:27:00,212.00,212.27,212.00,212.24,97364
2020/04/16,15:28:00,212.26,212.32,212.22,212.22,103323
2020/04/16,15:29:00,212.22,212.46,212.22,212.43,82472
2020/04/16,15:30:00,212.43,212.55,212.37,212.54,88432
2020/04/16,15:31:00,212.55,212.71,212.55,212.65,161856
2020/04/16,15:32:00,212.65,212.69,212.43,212.52,182395
2020/04/16,15:33:00,212.52,212.88,212.48,212.86,93395
2020/04/16,15:34:00,212.86,213.01,212.83,212.92,173505
2020/04/16,15:35:00,212.91,212.95,212.81,212.95,134086
2020/04/16,15:36:00,212.95,213.05,212.82,212.82,216338
2020/04/16,15:37:00,212.82,212.98,212.73,212.94,182996
2020/04/16,15:38:00,212.94,213.13,212.87,212.88,205214
2020/04/16,15:39:00,212.90,212.98,212.80,212.86,137306
2020/04/16,15:40:00,212.86,213.02,212.79,213.01,105737
2020/04/16,15:41:00,213.01,213.07,212.82,212.87,315987
2020/04/16,15:42:00,212.88,212.97,212.76,212.76,133845
2020/04/16,15:43:00,212.76,212.94,212.72,212.93,113314
2020/04/16,15:44:00,212.91,213.08,212.89,212.93,237405
2020/04/16,15:45:00,212.93,212.93,212.70,212.77,136848
2020/04/16,15:46:00,212.77,212.88,212.65,212.73,111864
2020/04/16,15:47:00,212.73,212.79,212.63,212.71,63640
2020/04/16,15:48:00,212.71,212.93,212.71,212.84,362938
2020/04/16,15:49:00,212.84,212.85,212.64,212.72,125879
2020/04/16,15:50:00,212.72,212.84,212.58,212.59,108457
2020/04/16,15:51:00,212.59,213.42,212.56,213.26,433689
2020/04/16,15:52:00,213.36,213.44,213.26,213.33,343168
2020/04/16,15:53:00,213.25,213.39,213.23,213.38,425473
2020/04/16,15:54:00,213.37,213.56,213.37,213.52,205975
2020/04/16,15:55:00,213.58,213.88,213.46,213.79,180962
2020/04/16,15:56:00,213.80,213.82,213.52,213.57,297357
2020/04/16,15:57:00,213.52,213.66,213.52,213.60,231294
2020/04/16,15:58:00,213.72,213.75,213.25,213.25,424905
2020/04/17,09:31:00,215.96,216.51,215.93,216.21,648164
2020/04/17,09:32:00,216.21,216.21,215.75,215.80,403320
2020/04/17,09:33:00,215.81,215.81,215.25,215.27,469218
2020/04/17,09:34:00,215.28,215.40,215.12,215.27,340765
2020/04/17,09:35:00,215.27,215.52,215.15,215.21,441757
2020/04/17,09:36:00,215.21,215.30,215.01,215.01,392618
2020/04/17,09:37:00,215.01,215.03,214.83,214.90,354896
2020/04/17,09:38:00,214.91,214.94,214.62,214.65,189384
2020/04/17,09:39:00,214.65,214.65,214.32,214.59,335853
2020/04/17,09:40:00,214.59,214.85,214.47,214.67,459603
2020/04/17,09:41:00,214.67,214.69,214.30,214.38,242544
2020/04/17,09:42:00,214.39,214.41,213.89,213.96,423366
2020/04/17,09:43:00,213.96,214.27,213.96,214.06,235968
2020/04/17,09:44:00,214.06,214.44,213.97,214.39,266568
2020/04/17,09:45:00,214.39,214.76,214.35,214.65,290978
2020/04/17,09:46:00,214.65,215.02,214.63,214.99,415663
2020/04/17,09:47:00,214.97,215.14,214.81,214.93,583367
2020/04/17,09:48:00,214.93,215.08,214.88,214.94,240214
2020/04/17,09:49:00,214.94,215.14,214.91,215.02,260722
2020/04/17,09:50:00,215.03,215.12,214.88,214.96,174532
2020/04/17,09:51:00,214.96,215.11,214.86,214.91,203985
2020/04/17,09:52:00,214.91,215.00,214.74,214.84,203701
2020/04/17,09:53:00,214.84,215.01,214.73,214.80,185331
2020/04/17,09:54:00,214.80,215.01,214.79,214.87,244716
2020/04/17,09:55:00,214.87,214.97,214.63,214.70,260740
2020/04/17,09:56:00,214.70,214.89,214.69,214.85,174373
2020/04/17,09:57:00,214.85,215.27,214.80,215.22,513620
2020/04/17,09:58:00,215.22,215.40,215.20,215.30,207578
2020/04/17,09:59:00,215.30,215.31,215.10,215.31,168859
2020/04/17,10:00:00,215.31,215.45,215.27,215.35,139033
2020/04/17,10:01:00,215.35,215.37,215.09,215.30,218798
2020/04/17,10:02:00,215.31,215.60,215.31,215.37,178177
2020/04/17,10:03:00,215.37,215.48,215.16,215.46,127801
2020/04/17,10:04:00,215.46,215.49,215.23,215.23,123143
2020/04/17,10:05:00,215.22,215.49,215.22,215.43,105728
2020/04/17,10:06:00,215.43,215.59,215.43,215.51,804145
2020/04/17,10:07:00,215.53,215.74,215.52,215.64,289638
2020/04/17,10:08:00,215.64,215.67,215.45,215.54,173083
2020/04/17,10:09:00,215.54,215.76,215.54,215.68,142148
2020/04/17,10:10:00,215.68,215.88,215.64,215.78,227430
2020/04/17,10:11:00,215.78,215.89,215.65,215.74,218527
2020/04/17,10:12:00,215.74,215.74,215.56,215.60,169881
2020/04/17,10:13:00,215.60,215.68,215.38,215.40,246925
2020/04/17,10:14:00,215.38,215.38,214.95,214.99,302090
2020/04/17,10:15:00,214.99,214.99,214.85,214.91,235056
2020/04/17,10:16:00,214.91,214.98,214.45,214.45,272003
2020/04/17,10:17:00,214.43,214.53,214.27,214.41,228221
2020/04/17,10:18:00,214.42,214.58,214.30,214.48,429682
2020/04/17,10:19:00,214.48,214.49,214.26,214.38,234477
2020/04/17,10:20:00,214.38,214.53,214.32,214.48,177658
2020/04/17,10:21:00,214.48,214.66,214.33,214.62,153283
2020/04/17,10:22:00,214.60,214.69,214.55,214.66,133614
2020/04/17,10:23:00,214.66,214.66,214.28,214.30,160775
2020/04/17,10:24:00,214.30,214.53,214.27,214.49,229620
2020/04/17,10:25:00,214.49,214.53,214.35,214.38,199193
2020/04/17,10:26:00,214.38,214.67,214.30,214.60,209255
2020/04/17,10:27:00,214.60,214.72,214.56,214.69,78093
2020/04/17,10:28:00,214.69,214.80,214.59,214.67,115576
2020/04/17,10:29:00,214.67,214.77,214.64,214.65,53595
2020/04/17,10:30:00,214.65,214.81,214.53,214.60,115033
2020/04/17,10:31:00,214.60,214.70,214.42,214.54,130037
2020/04/17,10:32:00,214.54,214.61,214.28,214.43,1177744
2020/04/17,10:33:00,214.43,214.62,214.30,214.32,130264
2020/04/17,10:34:00,214.32,214.32,214.01,214.11,178206
2020/04/17,10:35:00,214.11,214.31,214.11,214.15,151893
2020/04/17,10:36:00,214.15,214.23,213.98,213.98,181977
2020/04/17,10:37:00,213.98,214.14,213.96,214.07,98430
2020/04/17,10:38:00,214.07,214.25,214.07,214.20,107709
2020/04/17,10:39:00,214.21,214.21,213.80,213.89,186955
2020/04/17,10:40:00,213.89,214.11,213.80,214.11,205114
2020/04/17,10:41:00,214.11,214.29,213.98,214.29,108444
2020/04/17,10:42:00,214.28,214.28,214.14,214.21,97654
2020/04/17,10:43:00,214.24,214.25,213.96,214.11,89660
2020/04/17,10:44:00,214.12,214.19,213.91,214.12,112885
2020/04/17,10:45:00,214.12,214.14,213.79,213.91,126930
2020/04/17,10:46:00,213.91,213.95,213.63,213.69,126284
2020/04/17,10:47:00,213.68,213.86,213.60,213.75,359546
2020/04/17,10:48:00,213.76,213.79,213.56,213.59,102564
2020/04/17,10:49:00,213.60,213.68,213.40,213.49,146771
2020/04/17,10:50:00,213.48,213.54,213.33,213.38,117357
2020/04/17,10:51:00,213.38,213.59,213.36,213.53,270584
2020/04/17,10:52:00,213.53,213.67,213.48,213.60,145802
2020/04/17,10:53:00,213.60,213.74,213.60,213.67,135434
2020/04/17,10:54:00,213.67,213.79,213.63,213.79,63619
2020/04/17,10:55:00,213.79,213.94,213.78,213.92,116880
2020/04/17,10:56:00,213.92,213.97,213.77,213.91,133913
2020/04/17,10:57:00,213.91,214.06,213.83,214.05,97453
2020/04/17,10:58:00,214.05,214.15,214.04,214.10,144093
2020/04/17,10:59:00,214.10,214.15,214.03,214.03,75611
2020/04/17,11:00:00,214.03,214.03,213.90,213.95,87039
2020/04/17,11:01:00,213.95,214.15,213.81,214.09,99904
2020/04/17,11:02:00,214.09,214.29,214.04,214.27,95326
2020/04/17,11:03:00,214.24,214.36,214.19,214.34,91026
2020/04/17,11:04:00,214.35,214.35,214.24,214.27,92758
2020/04/17,11:05:00,214.27,214.33,214.15,214.18,304205
2020/04/17,11:06:00,214.18,214.19,213.96,214.09,102817
2020/04/17,11:07:00,214.10,214.26,214.06,214.20,73145
2020/04/17,11:08:00,214.20,214.32,214.10,214.28,86585
2020/04/17,11:09:00,214.29,214.40,214.28,214.37,93006
2020/04/17,11:10:00,214.37,214.42,214.21,214.24,97780
2020/04/17,11:11:00,214.24,214.33,214.04,214.09,160168
2020/04/17,11:12:00,214.10,214.13,213.74,213.82,134621
2020/04/17,11:13:00,213.82,213.90,213.59,213.69,114418
2020/04/17,11:14:00,213.69,213.87,213.69,213.84,49526
2020/04/17,11:15:00,213.85,213.93,213.71,213.87,81871
2020/04/17,11:16:00,213.86,214.00,213.70,213.89,109546
2020/04/17,11:17:00,213.90,213.95,213.62,213.67,223509
2020/04/17,11:18:00,213.67,213.80,213.53,213.53,76086
2020/04/17,11:19:00,213.53,213.63,213.47,213.61,95936
2020/04/17,11:20:00,213.62,213.73,213.57,213.71,95439
2020/04/17,11:21:00,213.71,213.73,213.48,213.52,115349
2020/04/17,11:22:00,213.52,213.57,213.29,213.29,183164
2020/04/17,11:23:00,213.30,213.42,213.28,213.37,77584
2020/04/17,11:24:00,213.37,213.43,213.19,213.41,112496
2020/04/17,11:25:00,213.41,213.59,213.34,213.37,150847
2020/04/17,11:26:00,213.37,213.43,213.20,213.26,91634
2020/04/17,11:27:00,213.25,213.38,213.01,213.04,97932
2020/04/17,11:28:00,213.04,213.11,212.74,212.82,202307
2020/04/17,11:29:00,212.82,212.98,212.77,212.90,102730
2020/04/17,11:30:00,212.87,212.97,212.83,212.96,95152
2020/04/17,11:31:00,212.97,213.16,212.96,213.06,257077
2020/04/17,11:32:00,213.05,213.18,212.96,213.07,142260
2020/04/17,11:33:00,213.07,213.08,212.71,212.73,227134
2020/04/17,11:34:00,212.73,213.02,212.72,213.01,221500
2020/04/17,11:35:00,213.01,213.32,212.99,213.28,126686
2020/04/17,11:36:00,213.28,213.43,213.25,213.33,172384
2020/04/17,11:37:00,213.33,213.38,213.19,213.37,67156
2020/04/17,11:38:00,213.37,213.48,213.23,213.48,225239
2020/04/17,11:39:00,213.47,213.47,213.34,213.41,59770
2020/04/17,11:40:00,213.40,213.47,213.37,213.45,40402
2020/04/17,11:41:00,213.46,213.56,213.30,213.56,196474
2020/04/17,11:42:00,213.56,213.68,213.54,213.65,69249
2020/04/17,11:43:00,213.64,213.79,213.60,213.72,65940
2020/04/17,11:44:00,213.71,213.74,213.64,213.66,61559
2020/04/17,11:45:00,213.67,213.71,213.52,213.58,49121
2020/04/17,11:46:00,213.58,213.79,213.58,213.68,66688
2020/04/17,11:47:00,213.67,213.72,213.56,213.58,54710
2020/04/17,11:48:00,213.59,213.75,213.56,213.74,53968
2020/04/17,11:49:00,213.74,213.77,213.62,213.66,49214
2020/04/17,11:50:00,213.65,213.80,213.62,213.79,70592
2020/04/17,11:51:00,213.79,213.79,213.55,213.56,133447
2020/04/17,11:52:00,213.56,213.64,213.51,213.64,64203
2020/04/17,11:53:00,213.64,213.83,213.63,213.82,52030
2020/04/17,11:54:00,213.83,213.97,213.82,213.96,106496
2020/04/17,11:55:00,213.96,213.96,213.81,213.82,38517
2020/04/17,11:56:00,213.81,213.92,213.76,213.91,70229
2020/04/17,11:57:00,213.92,213.94,213.69,213.72,95229
2020/04/17,11:58:00,213.72,213.72,213.39,213.43,128856
2020/04/17,11:59:00,213.43,213.52,213.38,213.43,106999
2020/04/17,12:00:00,213.43,213.46,213.37,213.45,70700
2020/04/17,12:01:00,213.45,213.47,213.20,213.22,324477
2020/04/17,12:02:00,213.20,213.22,212.98,213.09,100532
2020/04/17,12:03:00,213.09,213.24,213.08,213.12,113672
2020/04/17,12:04:00,213.14,213.14,213.04,213.12,70423
2020/04/17,12:05:00,213.12,213.17,212.98,213.08,280914
2020/04/17,12:06:00,213.08,213.26,213.07,213.14,264894
2020/04/17,12:07:00,213.14,213.27,213.14,213.24,34167
2020/04/17,12:08:00,213.25,213.28,213.04,213.06,74453
2020/04/17,12:09:00,213.06,213.17,213.04,213.05,65035
2020/04/17,12:10:00,213.05,213.06,212.84,212.91,71660
2020/04/17,12:11:00,212.91,212.92,212.78,212.88,66788
2020/04/17,12:12:00,212.88,212.96,212.77,212.83,89058
2020/04/17,12:13:00,212.83,213.03,212.83,212.94,65699
2020/04/17,12:14:00,212.96,213.16,212.94,213.14,683060
2020/04/17,12:15:00,213.15,213.20,213.12,213.15,37546
2020/04/17,12:16:00,213.15,213.23,213.08,213.15,60283
2020/04/17,12:17:00,213.15,213.39,213.15,213.36,78181
2020/04/17,12:18:00,213.34,213.45,213.20,213.45,265909
2020/04/17,12:19:00,213.44,213.47,213.35,213.44,56249
2020/04/17,12:20:00,213.44,213.54,213.39,213.51,70017
2020/04/17,12:21:00,213.52,213.53,213.39,213.48,85210
2020/04/17,12:22:00,213.48,213.49,213.32,213.37,37236
2020/04/17,12:23:00,213.37,213.42,213.31,213.42,31636
2020/04/17,12:24:00,213.42,213.42,213.33,213.36,26007
2020/04/17,12:25:00,213.36,213.40,213.22,213.27,64930
2020/04/17,12:26:00,213.26,213.33,213.08,213.12,42488
2020/04/17,12:27:00,213.12,213.15,212.96,212.99,178907
2020/04/17,12:28:00,212.99,213.01,212.94,212.98,77941
2020/04/17,12:29:00,213.00,213.17,212.97,213.14,42345
2020/04/17,12:30:00,213.15,213.23,213.05,213.09,27776
2020/04/17,12:31:00,213.09,213.16,213.04,213.16,29923
2020/04/17,12:32:00,213.16,213.29,213.10,213.26,44329
2020/04/17,12:33:00,213.26,213.39,213.24,213.36,308416
2020/04/17,12:34:00,213.37,213.37,213.24,213.26,55885
2020/04/17,12:35:00,213.27,213.42,213.27,213.42,17348
2020/04/17,12:36:00,213.41,213.45,213.35,213.44,27449
2020/04/17,12:37:00,213.45,213.53,213.42,213.50,62718
2020/04/17,12:38:00,213.50,213.69,213.49,213.67,102670
2020/04/17,12:39:00,213.67,213.79,213.63,213.79,91266
2020/04/17,12:40:00,213.79,213.79,213.62,213.65,71072
2020/04/17,12:41:00,213.65,213.65,213.56,213.58,41190
2020/04/17,12:42:00,213.57,213.69,213.56,213.67,47146
2020/04/17,12:43:00,213.67,213.75,213.66,213.72,39521
2020/04/17,12:44:00,213.72,213.76,213.69,213.75,59518
2020/04/17,12:45:00,213.75,213.78,213.63,213.66,66212
2020/04/17,12:46:00,213.68,213.72,213.59,213.60,47929
2020/04/17,12:47:00,213.60,213.60,213.48,213.51,45543
2020/04/17,12:48:00,213.50,213.57,213.50,213.55,38831
2020/04/17,12:49:00,213.56,213.73,213.56,213.71,52569
2020/04/17,12:50:00,213.70,213.91,213.69,213.89,118837
2020/04/17,12:51:00,213.90,213.92,213.79,213.81,68128
2020/04/17,12:52:00,213.81,213.82,213.75,213.77,82170
2020/04/17,12:53:00,213.77,213.89,213.77,213.86,265646
2020/04/17,12:54:00,213.85,213.96,213.85,213.92,95370
2020/04/17,12:55:00,213.92,213.95,213.89,213.94,86968
2020/04/17,12:56:00,213.94,213.97,213.89,213.94,79076
2020/04/17,12:57:00,213.94,213.94,213.78,213.85,99797
2020/04/17,12:58:00,213.86,213.87,213.80,213.85,17060
2020/04/17,12:59:00,213.85,213.85,213.72,213.75,175829
2020/04/17,13:00:00,213.75,213.76,213.69,213.71,112624
2020/04/17,13:01:00,213.71,213.71,213.53,213.54,79296
2020/04/17,13:02:00,213.55,213.71,213.46,213.71,103899
2020/04/17,13:03:00,213.71,213.85,213.68,213.85,66619
2020/04/17,13:04:00,213.84,213.86,213.70,213.70,63336
2020/04/17,13:05:00,213.70,213.76,213.57,213.59,78637
2020/04/17,13:06:00,213.59,213.66,213.50,213.66,40656
2020/04/17,13:07:00,213.63,213.64,213.53,213.53,32083
2020/04/17,13:08:00,213.54,213.71,213.45,213.64,34816
2020/04/17,13:09:00,213.64,213.75,213.64,213.64,31075
2020/04/17,13:10:00,213.64,213.80,213.64,213.80,40207
2020/04/17,13:11:00,213.79,213.84,213.69,213.72,48708
2020/04/17,13:12:00,213.72,213.72,213.55,213.59,27613
2020/04/17,13:13:00,213.60,213.69,213.55,213.69,31204
2020/04/17,13:14:00,213.70,213.78,213.62,213.64,17589
2020/04/17,13:15:00,213.64,213.64,213.47,213.54,78187
2020/04/17,13:16:00,213.54,213.69,213.51,213.57,37342
2020/04/17,13:17:00,213.57,213.57,213.37,213.49,62051
2020/04/17,13:18:00,213.49,213.70,213.49,213.66,73799
2020/04/17,13:19:00,213.66,213.70,213.62,213.65,58383
2020/04/17,13:20:00,213.65,213.84,213.57,213.77,65047
2020/04/17,13:21:00,213.77,213.77,213.62,213.63,34851
2020/04/17,13:22:00,213.64,213.65,213.46,213.52,66054
2020/04/17,13:23:00,213.52,213.52,213.33,213.41,44965
2020/04/17,13:24:00,213.41,213.41,213.16,213.23,67236
2020/04/17,13:25:00,213.25,213.31,213.18,213.30,37072
2020/04/17,13:26:00,213.30,213.49,213.25,213.39,59017
2020/04/17,13:27:00,213.38,213.49,213.34,213.46,46155
2020/04/17,13:28:00,213.46,213.50,213.27,213.34,39503
2020/04/17,13:29:00,213.33,213.34,213.20,213.27,207566
2020/04/17,13:30:00,213.26,213.32,213.14,213.16,48755
2020/04/17,13:31:00,213.19,213.40,213.19,213.36,329678
2020/04/17,13:32:00,213.36,213.43,213.28,213.40,26904
2020/04/17,13:33:00,213.40,213.42,213.24,213.38,39035
2020/04/17,13:34:00,213.38,213.41,213.27,213.27,22768
2020/04/17,13:35:00,213.27,213.42,213.22,213.25,460808
2020/04/17,13:36:00,213.25,213.38,213.18,213.38,108404
2020/04/17,13:37:00,213.38,213.47,213.33,213.40,68242
2020/04/17,13:38:00,213.40,213.49,213.40,213.48,78202
2020/04/17,13:39:00,213.49,213.49,213.38,213.42,70690
2020/04/17,13:40:00,213.40,213.64,213.40,213.59,121685
2020/04/17,13:41:00,213.58,213.61,213.44,213.60,71234
2020/04/17,13:42:00,213.60,213.77,213.60,213.72,124160
2020/04/17,13:43:00,213.71,213.73,213.59,213.68,48940
2020/04/17,13:44:00,213.66,213.76,213.60,213.75,20091
2020/04/17,13:45:00,213.73,213.75,213.64,213.66,31119
2020/04/17,13:46:00,213.67,213.68,213.57,213.64,61995
2020/04/17,13:47:00,213.62,213.68,213.50,213.52,100555
2020/04/17,13:48:00,213.52,213.60,213.34,213.34,131289
2020/04/17,13:49:00,213.34,213.42,213.33,213.37,56857
2020/04/17,13:50:00,213.37,213.41,213.28,213.30,41844
2020/04/17,13:51:00,213.32,213.48,213.32,213.47,64115
2020/04/17,13:52:00,213.47,213.50,213.38,213.44,30413
2020/04/17,13:53:00,213.44,213.46,213.37,213.38,30522
2020/04/17,13:54:00,213.38,213.43,213.30,213.42,33182
2020/04/17,13:55:00,213.41,213.52,213.30,213.33,255151
2020/04/17,13:56:00,213.34,213.40,213.24,213.30,70780
2020/04/17,13:57:00,213.30,213.45,213.25,213.42,50597
2020/04/17,13:58:00,213.42,213.44,213.19,213.21,56319
2020/04/17,13:59:00,213.21,213.22,213.12,213.16,50345
2020/04/17,14:00:00,213.16,213.28,213.11,213.25,36065
2020/04/17,14:01:00,213.23,213.23,213.05,213.11,53955
2020/04/17,14:02:00,213.11,213.18,213.02,213.13,46840
2020/04/17,14:03:00,213.13,213.14,212.99,213.00,87483
2020/04/17,14:04:00,213.03,213.03,212.89,212.99,74602
2020/04/17,14:05:00,212.98,212.99,212.79,212.84,84798
2020/04/17,14:06:00,212.84,212.85,212.76,212.83,90337
2020/04/17,14:07:00,212.81,212.88,212.76,212.86,77926
2020/04/17,14:08:00,212.87,212.89,212.71,212.73,110087
2020/04/17,14:09:00,212.73,212.91,212.73,212.82,310790
2020/04/17,14:10:00,212.82,212.98,212.79,212.90,77823
2020/04/17,14:11:00,212.91,212.93,212.82,212.90,51870
2020/04/17,14:12:00,212.91,213.09,212.91,212.97,86228
2020/04/17,14:13:00,212.97,213.00,212.88,212.94,265301
2020/04/17,14:14:00,212.91,212.93,212.85,212.85,40616
2020/04/17,14:15:00,212.85,212.95,212.81,212.95,44808
2020/04/17,14:16:00,212.95,213.07,212.85,213.05,93726
2020/04/17,14:17:00,213.03,213.07,212.96,213.02,49616
2020/04/17,14:18:00,213.01,213.09,212.95,213.06,97204
2020/04/17,14:19:00,213.06,213.20,213.01,213.04,242155
2020/04/17,14:20:00,213.04,213.12,213.03,213.12,33106
2020/04/17,14:21:00,213.13,213.13,213.06,213.10,40228
2020/04/17,14:22:00,213.09,213.24,213.08,213.19,67573
2020/04/17,14:23:00,213.19,213.19,213.08,213.18,49571
2020/04/17,14:24:00,213.18,213.24,213.15,213.18,497214
2020/04/17,14:25:00,213.16,213.22,213.07,213.08,298520
2020/04/17,14:26:00,213.08,213.11,213.00,213.05,83352
2020/04/17,14:27:00,213.05,213.23,213.04,213.23,294234
2020/04/17,14:28:00,213.24,213.25,213.10,213.14,44704
2020/04/17,14:29:00,213.13,213.13,212.96,213.00,57783
2020/04/17,14:30:00,213.00,213.01,212.91,212.93,50688
2020/04/17,14:31:00,212.91,212.91,212.62,212.64,170767
2020/04/17,14:32:00,212.64,212.68,212.46,212.52,236269
2020/04/17,14:33:00,212.52,212.62,212.51,212.56,81120
2020/04/17,14:34:00,212.56,212.60,212.51,212.52,31977
2020/04/17,14:35:00,212.52,212.55,212.44,212.46,207016
2020/04/17,14:36:00,212.45,212.46,212.29,212.31,92051
2020/04/17,14:37:00,212.31,212.42,212.14,212.19,194129
2020/04/17,14:38:00,212.18,212.23,212.15,212.16,117614
2020/04/17,14:39:00,212.16,212.27,212.16,212.24,125367
2020/04/17,14:40:00,212.24,212.31,212.23,212.25,59282
2020/04/17,14:41:00,212.25,212.34,212.08,212.13,149040
2020/04/17,14:42:00,212.13,212.42,212.13,212.40,350928
2020/04/17,14:43:00,212.40,212.49,212.36,212.41,74482
2020/04/17,14:44:00,212.41,212.43,212.26,212.42,95167
2020/04/17,14:45:00,212.41,212.54,212.40,212.48,142092
2020/04/17,14:46:00,212.48,212.50,212.37,212.38,55549
2020/04/17,14:47:00,212.39,212.59,212.39,212.58,95585
2020/04/17,14:48:00,212.58,212.61,212.50,212.59,55826
2020/04/17,14:49:00,212.59,212.68,212.59,212.65,319467
2020/04/17,14:50:00,212.65,212.70,212.63,212.66,45285
2020/04/17,14:51:00,212.65,212.72,212.64,212.64,251641
2020/04/17,14:52:00,212.66,212.76,212.66,212.66,70901
2020/04/17,14:53:00,212.66,212.72,212.58,212.61,46898
2020/04/17,14:54:00,212.61,212.67,212.59,212.59,296844
2020/04/17,14:55:00,212.59,212.60,212.47,212.57,144000
2020/04/17,14:56:00,212.57,212.66,212.51,212.63,75340
2020/04/17,14:57:00,212.65,212.79,212.64,212.76,78472
2020/04/17,14:58:00,212.76,212.84,212.75,212.80,66988
2020/04/17,14:59:00,212.80,212.94,212.79,212.94,81984
2020/04/17,15:00:00,212.94,212.95,212.88,212.94,102288
2020/04/17,15:01:00,212.95,212.96,212.86,212.88,95829
2020/04/17,15:02:00,212.88,213.19,212.87,213.19,154958
2020/04/17,15:03:00,213.19,213.20,213.03,213.05,110297
2020/04/17,15:04:00,213.05,213.12,213.04,213.08,38673
2020/04/17,15:05:00,213.08,213.11,213.00,213.08,61645
2020/04/17,15:06:00,213.08,213.16,213.01,213.11,62308
2020/04/17,15:07:00,213.11,213.20,213.10,213.18,91155
2020/04/17,15:08:00,213.19,213.26,213.13,213.15,102098
2020/04/17,15:09:00,213.15,213.21,213.03,213.07,133359
2020/04/17,15:10:00,213.07,213.21,213.05,213.17,58750
2020/04/17,15:11:00,213.16,213.19,213.06,213.10,42264
2020/04/17,15:12:00,213.10,213.27,213.09,213.23,56287
2020/04/17,15:13:00,213.24,213.26,213.10,213.16,108565
2020/04/17,15:14:00,213.17,213.24,213.16,213.22,56292
2020/04/17,15:15:00,213.22,213.27,213.20,213.22,59947
2020/04/17,15:16:00,213.22,213.25,213.18,213.24,54699
2020/04/17,15:17:00,213.24,213.38,213.19,213.34,160357
2020/04/17,15:18:00,213.34,213.41,213.32,213.37,93305
2020/04/17,15:19:00,213.38,213.58,213.37,213.53,83188
2020/04/17,15:20:00,213.53,213.63,213.49,213.62,109888
2020/04/17,15:21:00,213.62,213.66,213.60,213.62,165665
2020/04/17,15:22:00,213.62,213.62,213.50,213.53,76807
2020/04/17,15:23:00,213.52,213.61,213.50,213.55,84354
2020/04/17,15:24:00,213.55,213.59,213.50,213.54,52981
2020/04/17,15:25:00,213.54,213.58,213.49,213.51,62489
2020/04/17,15:26:00,213.52,213.67,213.52,213.63,118474
2020/04/17,15:27:00,213.62,213.68,213.59,213.68,72156
2020/04/17,15:28:00,213.68,213.73,213.59,213.72,62574
2020/04/17,15:29:00,213.72,213.82,213.70,213.75,113503
2020/04/17,15:30:00,213.74,213.84,213.74,213.80,76166
2020/04/17,15:31:00,213.80,213.97,213.79,213.96,95604
2020/04/17,15:32:00,213.96,214.01,213.75,214.01,324135
2020/04/17,15:33:00,214.01,214.22,214.00,214.20,278564
2020/04/17,15:34:00,214.20,214.34,214.14,214.32,234175
2020/04/17,15:35:00,214.31,214.36,214.19,214.22,161042
2020/04/17,15:36:00,214.22,214.31,214.14,214.18,106372
2020/04/17,15:37:00,214.18,214.31,214.16,214.19,133426
2020/04/17,15:38:00,214.19,214.50,214.18,214.49,311522
2020/04/17,15:39:00,214.50,214.54,214.41,214.48,240653
2020/04/17,15:40:00,214.47,214.47,214.33,214.45,272346
2020/04/17,15:41:00,214.45,214.56,214.40,214.52,205636
2020/04/17,15:42:00,214.52,214.66,214.52,214.57,249936
2020/04/17,15:43:00,214.58,214.60,214.39,214.44,204217
2020/04/17,15:44:00,214.44,214.44,214.24,214.29,177190
2020/04/17,15:45:00,214.29,214.37,214.18,214.36,240260
2020/04/17,15:46:00,214.36,214.49,214.30,214.47,176906
2020/04/17,15:47:00,214.48,214.63,214.45,214.58,115619
2020/04/17,15:48:00,214.58,214.64,214.45,214.53,165001
2020/04/17,15:49:00,214.54,214.71,214.39,214.56,270858
2020/04/17,15:50:00,214.56,214.59,214.43,214.55,145533
2020/04/17,15:51:00,214.54,215.50,214.53,215.29,919239
2020/04/20,09:31:00,213.27,213.53,213.09,213.30,616637
2020/04/20,09:32:00,213.30,213.58,213.20,213.50,192262
2020/04/20,09:33:00,213.50,213.95,213.50,213.87,231655
2020/04/20,09:34:00,213.87,214.00,213.72,213.97,211096
2020/04/20,09:35:00,213.97,214.05,213.71,213.76,246060
2020/04/20,09:36:00,213.77,213.90,213.61,213.87,195312
2020/04/20,09:37:00,213.87,214.17,213.79,214.14,148155
2020/04/20,09:38:00,214.15,214.36,214.07,214.18,213590
2020/04/20,09:39:00,214.19,214.42,214.17,214.33,183697
2020/04/20,09:40:00,214.32,214.37,214.11,214.15,237047
2020/04/20,09:41:00,214.15,214.15,213.88,213.99,235472
2020/04/20,09:42:00,213.99,214.23,213.90,213.92,192806
2020/04/20,09:43:00,213.92,213.94,213.60,213.70,195479
2020/04/20,09:44:00,213.69,213.82,213.60,213.65,206076
2020/04/20,09:45:00,213.65,213.72,213.39,213.45,226552
2020/04/20,09:46:00,213.45,213.92,213.43,213.89,134117
2020/04/20,09:47:00,213.89,213.91,213.76,213.82,118468
2020/04/20,09:48:00,213.80,214.22,213.80,214.20,228001
2020/04/20,09:49:00,214.20,214.24,214.10,214.14,105538
2020/04/20,09:50:00,214.13,214.14,213.79,213.85,195807
2020/04/20,09:51:00,213.87,213.90,213.73,213.76,140367
2020/04/20,09:52:00,213.76,213.94,213.49,213.54,123362
2020/04/20,09:53:00,213.54,213.66,213.37,213.48,151785
2020/04/20,09:54:00,213.49,213.62,213.41,213.47,119688
2020/04/20,09:55:00,213.47,213.70,213.39,213.58,111270
2020/04/20,09:56:00,213.60,213.82,213.54,213.71,106872
2020/04/20,09:57:00,213.71,213.74,213.32,213.32,112760
2020/04/20,09:58:00,213.32,213.42,213.18,213.33,102465
2020/04/20,09:59:00,213.31,213.44,213.21,213.22,67963
2020/04/20,10:00:00,213.23,213.36,213.12,213.34,89477
2020/04/20,10:01:00,213.34,213.50,213.20,213.28,129925
2020/04/20,10:02:00,213.28,213.31,213.13,213.20,170132
2020/04/20,10:03:00,213.19,213.34,213.16,213.24,113462
2020/04/20,10:04:00,213.25,213.59,213.22,213.47,99835
2020/04/20,10:05:00,213.47,213.69,213.41,213.61,78875
2020/04/20,10:06:00,213.60,213.62,213.47,213.57,89441
2020/04/20,10:07:00,213.57,213.57,213.38,213.47,70021
2020/04/20,10:08:00,213.48,213.48,213.20,213.32,81630
2020/04/20,10:09:00,213.32,213.64,213.32,213.54,305681
2020/04/20,10:10:00,213.54,213.56,213.35,213.52,79025
2020/04/20,10:11:00,213.51,213.85,213.48,213.76,107628
2020/04/20,10:12:00,213.76,213.98,213.64,213.97,130713
2020/04/20,10:13:00,213.98,214.03,213.82,213.84,133000
2020/04/20,10:14:00,213.83,214.18,213.83,214.15,95686
2020/04/20,10:15:00,214.15,214.15,214.05,214.10,105781
2020/04/20,10:16:00,214.10,214.10,213.93,214.01,85526
2020/04/20,10:17:00,214.00,214.20,213.88,214.18,87756
2020/04/20,10:18:00,214.18,214.18,213.95,213.98,71565
2020/04/20,10:19:00,213.98,214.04,213.92,213.98,56611
2020/04/20,10:20:00,213.98,214.23,213.96,214.18,76155
2020/04/20,10:21:00,214.18,214.25,213.92,213.96,84528
2020/04/20,10:22:00,213.95,214.06,213.90,213.94,61512
2020/04/20,10:23:00,213.94,214.08,213.88,214.05,61604
2020/04/20,10:24:00,214.05,214.15,213.99,214.06,68708
2020/04/20,10:25:00,214.06,214.43,214.05,214.32,121329
2020/04/20,10:26:00,214.31,214.59,214.30,214.56,138475
2020/04/20,10:27:00,214.56,214.74,214.49,214.72,134372
2020/04/20,10:28:00,214.71,214.75,214.49,214.52,104520
2020/04/20,10:29:00,214.52,214.59,214.41,214.57,58187
2020/04/20,10:30:00,214.58,214.72,214.50,214.50,45752
2020/04/20,10:31:00,214.50,214.67,214.40,214.57,72270
2020/04/20,10:32:00,214.58,214.91,214.55,214.72,190475
2020/04/20,10:33:00,214.73,214.87,214.65,214.76,161667
2020/04/20,10:34:00,214.76,214.91,214.74,214.89,73695
2020/04/20,10:35:00,214.89,214.89,214.70,214.77,68502
2020/04/20,10:36:00,214.77,214.80,214.63,214.63,93782
2020/04/20,10:37:00,214.63,214.80,214.62,214.79,77000
2020/04/20,10:38:00,214.79,214.93,214.78,214.88,75254
2020/04/20,10:39:00,214.87,214.92,214.70,214.71,99784
2020/04/20,10:40:00,214.71,214.73,214.48,214.49,89148
2020/04/20,10:41:00,214.48,214.60,214.39,214.42,95269
2020/04/20,10:42:00,214.43,214.50,214.33,214.36,106381
2020/04/20,10:43:00,214.36,214.61,214.36,214.61,59951
2020/04/20,10:44:00,214.61,214.75,214.59,214.75,81479
2020/04/20,10:45:00,214.75,214.97,214.75,214.86,81875
2020/04/20,10:46:00,214.86,215.09,214.84,215.06,128551
2020/04/20,10:47:00,215.06,215.12,215.01,215.12,83323
2020/04/20,10:48:00,215.10,215.28,215.09,215.24,96917
2020/04/20,10:49:00,215.24,215.36,215.16,215.22,163377
2020/04/20,10:50:00,215.23,215.33,215.20,215.25,100485
2020/04/20,10:51:00,215.25,215.35,215.22,215.34,62254
2020/04/20,10:52:00,215.34,215.43,215.29,215.34,103294
2020/04/20,10:53:00,215.33,215.34,215.20,215.21,153181
2020/04/20,10:54:00,215.21,215.28,215.12,215.14,70144
2020/04/20,10:55:00,215.16,215.26,215.12,215.18,57911
2020/04/20,10:56:00,215.18,215.44,215.14,215.33,123166
2020/04/20,10:57:00,215.32,215.38,215.28,215.35,42922
2020/04/20,10:58:00,215.35,215.39,215.27,215.28,54627
2020/04/20,10:59:00,215.28,215.30,215.13,215.16,75446
2020/04/20,11:00:00,215.16,215.27,215.15,215.20,65094
2020/04/20,11:01:00,215.20,215.29,215.13,215.18,69049
2020/04/20,11:02:00,215.18,215.31,215.18,215.30,69580
2020/04/20,11:03:00,215.30,215.40,215.30,215.36,116593
2020/04/20,11:04:00,215.35,215.40,215.20,215.21,130010
2020/04/20,11:05:00,215.22,215.35,215.21,215.29,59398
2020/04/20,11:06:00,215.29,215.42,215.22,215.40,92489
2020/04/20,11:07:00,215.41,215.70,215.41,215.60,147009
2020/04/20,11:08:00,215.59,215.69,215.54,215.69,113206
2020/04/20,11:09:00,215.69,215.81,215.57,215.57,114262
2020/04/20,11:10:00,215.57,215.59,215.48,215.49,90171
2020/04/20,11:11:00,215.49,215.65,215.44,215.52,71559
2020/04/20,11:12:00,215.52,215.54,215.38,215.40,117617
2020/04/20,11:13:00,215.40,215.44,215.28,215.28,84080
2020/04/20,11:14:00,215.28,215.33,215.23,215.26,86178
2020/04/20,11:15:00,215.29,215.29,215.11,215.13,128450
2020/04/20,11:16:00,215.13,215.22,215.00,215.05,89729
2020/04/20,11:17:00,215.04,215.10,214.92,214.94,124263
2020/04/20,11:18:00,214.97,214.99,214.86,214.92,57877
2020/04/20,11:19:00,214.92,215.06,214.86,214.96,55738
2020/04/20,11:20:00,214.96,215.05,214.92,214.99,83923
2020/04/20,11:21:00,214.99,215.13,214.97,215.12,47881
2020/04/20,11:22:00,215.09,215.26,215.09,215.24,66479
2020/04/20,11:23:00,215.24,215.42,215.21,215.42,82580
2020/04/20,11:24:00,215.42,215.55,215.42,215.51,61968
2020/04/20,11:25:00,215.50,215.51,215.36,215.38,49696
2020/04/20,11:26:00,215.38,215.44,215.30,215.41,105394
2020/04/20,11:27:00,215.41,215.41,215.20,215.30,85801
2020/04/20,11:28:00,215.29,215.29,215.05,215.07,69036
2020/04/20,11:29:00,215.08,215.17,215.05,215.11,63076
2020/04/20,11:30:00,215.09,215.32,215.09,215.23,66836
2020/04/20,11:31:00,215.23,215.26,214.94,214.99,61598
2020/04/20,11:32:00,215.00,215.15,214.91,215.15,71472
2020/04/20,11:33:00,215.15,215.15,214.96,215.10,47073
2020/04/20,11:34:00,215.10,215.12,214.95,214.99,39884
2020/04/20,11:35:00,214.99,215.18,214.94,215.17,47816
2020/04/20,11:36:00,215.17,215.60,215.14,215.58,182516
2020/04/20,11:37:00,215.59,215.60,215.48,215.51,92191
2020/04/20,11:38:00,215.49,215.57,215.43,215.57,54380
2020/04/20,11:39:00,215.57,215.57,215.45,215.53,54421
2020/04/20,11:40:00,215.53,215.88,215.53,215.79,113174
2020/04/20,11:41:00,215.79,215.83,215.70,215.74,63385
2020/04/20,11:42:00,215.74,215.74,215.62,215.67,50941
2020/04/20,11:43:00,215.65,215.72,215.57,215.59,62419
2020/04/20,11:44:00,215.60,215.71,215.58,215.69,39275
2020/04/20,11:45:00,215.72,215.73,215.61,215.63,55056
2020/04/20,11:46:00,215.63,215.72,215.54,215.55,83983
2020/04/20,11:47:00,215.58,215.58,215.48,215.52,77689
2020/04/20,11:48:00,215.53,215.58,215.47,215.51,54817
2020/04/20,11:49:00,215.50,215.65,215.49,215.63,112217
2020/04/20,11:50:00,215.63,215.67,215.60,215.61,71833
2020/04/20,11:51:00,215.60,215.61,215.53,215.53,25151
2020/04/20,11:52:00,215.53,215.60,215.52,215.60,40008
2020/04/20,11:53:00,215.61,215.67,215.47,215.58,88747
2020/04/20,11:54:00,215.58,215.63,215.49,215.52,46694
2020/04/20,11:55:00,215.52,215.52,215.42,215.48,55821
2020/04/20,11:56:00,215.49,215.65,215.46,215.46,47205
2020/04/20,11:57:00,215.46,215.52,215.41,215.45,53360
2020/04/20,11:58:00,215.45,215.61,215.40,215.59,96180
2020/04/20,11:59:00,215.59,215.63,215.46,215.48,35388
2020/04/20,12:00:00,215.48,215.65,215.48,215.61,36858
2020/04/20,12:01:00,215.60,215.66,215.54,215.58,66993
2020/04/20,12:02:00,215.58,215.58,215.43,215.44,54694
2020/04/20,12:03:00,215.45,215.48,215.29,215.32,69405
2020/04/20,12:04:00,215.32,215.40,215.29,215.37,57021
2020/04/20,12:05:00,215.37,215.40,215.32,215.37,83247
2020/04/20,12:06:00,215.37,215.40,215.33,215.36,31036
2020/04/20,12:07:00,215.36,215.45,215.35,215.40,30935
2020/04/20,12:08:00,215.40,215.44,215.32,215.38,40522
2020/04/20,12:09:00,215.38,215.44,215.35,215.36,45935
2020/04/20,12:10:00,215.36,215.55,215.35,215.52,52016
2020/04/20,12:11:00,215.52,215.64,215.51,215.57,59037
2020/04/20,12:12:00,215.57,215.58,215.46,215.46,45155
2020/04/20,12:13:00,215.46,215.52,215.40,215.41,31378
2020/04/20,12:14:00,215.41,215.42,215.32,215.33,49209
2020/04/20,12:15:00,215.32,215.33,215.07,215.14,130656
2020/04/20,12:16:00,215.14,215.22,215.11,215.22,62606
2020/04/20,12:17:00,215.22,215.28,215.17,215.28,32943
2020/04/20,12:18:00,215.28,215.37,215.27,215.35,20097
2020/04/20,12:19:00,215.35,215.35,215.19,215.20,39762
2020/04/20,12:20:00,215.21,215.21,215.10,215.11,44068
2020/04/20,12:21:00,215.10,215.20,215.02,215.04,46070
2020/04/20,12:22:00,215.04,215.19,215.03,215.14,51552
2020/04/20,12:23:00,215.14,215.23,215.13,215.20,36239
2020/04/20,12:24:00,215.20,215.28,215.18,215.24,37812
2020/04/20,12:25:00,215.25,215.27,215.10,215.25,34680
2020/04/20,12:26:00,215.25,215.32,215.24,215.31,33747
2020/04/20,12:27:00,215.31,215.42,215.26,215.40,63093
2020/04/20,12:28:00,215.40,215.40,215.30,215.30,32021
2020/04/20,12:29:00,215.30,215.30,215.20,215.30,52502
2020/04/20,12:30:00,215.30,215.40,215.11,215.14,64615
2020/04/20,12:31:00,215.14,215.29,215.14,215.29,46165
2020/04/20,12:32:00,215.28,215.40,215.28,215.40,36773
2020/04/20,12:33:00,215.40,215.45,215.29,215.42,25230
2020/04/20,12:34:00,215.42,215.42,215.34,215.37,23992
2020/04/20,12:35:00,215.37,215.44,215.31,215.41,48992
2020/04/20,12:36:00,215.42,215.50,215.39,215.47,53091
2020/04/20,12:37:00,215.46,215.48,215.36,215.36,24265
2020/04/20,12:38:00,215.36,215.54,215.36,215.49,46166
2020/04/20,12:39:00,215.50,215.64,215.47,215.62,56824
2020/04/20,12:40:00,215.62,215.63,215.52,215.56,87364
2020/04/20,12:41:00,215.56,215.56,215.49,215.53,53616
2020/04/20,12:42:00,215.53,215.62,215.48,215.51,39428
2020/04/20,12:43:00,215.50,215.53,215.43,215.47,41629
2020/04/20,12:44:00,215.47,215.54,215.43,215.49,43953
2020/04/20,12:45:00,215.50,215.58,215.45,215.46,28270
2020/04/20,12:46:00,215.46,215.50,215.43,215.47,23973
2020/04/20,12:47:00,215.47,215.53,215.41,215.45,28659
2020/04/20,12:48:00,215.45,215.53,215.39,215.51,47701
2020/04/20,12:49:00,215.52,215.60,215.50,215.57,68504
2020/04/20,12:50:00,215.57,215.60,215.53,215.60,38266
2020/04/20,12:51:00,215.60,215.62,215.48,215.50,36100
2020/04/20,12:52:00,215.50,215.60,215.40,215.57,21451
2020/04/20,12:53:00,215.57,215.57,215.48,215.51,25695
2020/04/20,12:54:00,215.50,215.51,215.40,215.42,34086
2020/04/20,12:55:00,215.43,215.45,215.40,215.41,38662
2020/04/20,12:56:00,215.41,215.49,215.32,215.34,54149
2020/04/20,12:57:00,215.34,215.37,215.26,215.27,111569
2020/04/20,12:58:00,215.27,215.34,215.27,215.33,38716
2020/04/20,12:59:00,215.33,215.45,215.33,215.44,42790
2020/04/20,13:00:00,215.45,215.46,215.28,215.30,37610
2020/04/20,13:01:00,215.30,215.34,215.15,215.15,84398
2020/04/20,13:02:00,215.15,215.15,214.88,214.88,163004
2020/04/20,13:03:00,214.88,215.02,214.76,214.81,102182
2020/04/20,13:04:00,214.82,214.86,214.61,214.67,124637
2020/04/20,13:05:00,214.67,214.77,214.65,214.73,55547
2020/04/20,13:06:00,214.73,214.79,214.68,214.74,53085
2020/04/20,13:07:00,214.74,214.80,214.71,214.71,40335
2020/04/20,13:08:00,214.71,214.72,214.56,214.65,55611
2020/04/20,13:09:00,214.65,214.73,214.54,214.72,48707
2020/04/20,13:10:00,214.72,214.80,214.69,214.75,59550
2020/04/20,13:11:00,214.75,214.86,214.72,214.75,25983
2020/04/20,13:12:00,214.75,214.87,214.70,214.70,18966
2020/04/20,13:13:00,214.70,214.80,214.68,214.77,44755
2020/04/20,13:14:00,214.77,214.80,214.67,214.73,83359
2020/04/20,13:15:00,214.73,214.74,214.63,214.66,264357
2020/04/20,13:16:00,214.66,214.72,214.59,214.65,33466
2020/04/20,13:17:00,214.65,214.71,214.60,214.60,30221
2020/04/20,13:18:00,214.61,214.78,214.58,214.70,76648
2020/04/20,13:19:00,214.71,214.82,214.70,214.80,50888
2020/04/20,13:20:00,214.79,214.80,214.67,214.73,102279
2020/04/20,13:21:00,214.73,214.73,214.62,214.68,58998
2020/04/20,13:22:00,214.69,214.70,214.64,214.70,78321
2020/04/20,13:23:00,214.70,214.78,214.55,214.62,89395
2020/04/20,13:24:00,214.62,214.62,214.43,214.44,51336
2020/04/20,13:25:00,214.44,214.46,214.30,214.31,87911
2020/04/20,13:26:00,214.30,214.47,214.30,214.45,105558
2020/04/20,13:27:00,214.44,214.66,214.44,214.63,105916
2020/04/20,13:28:00,214.64,214.71,214.60,214.62,54290
2020/04/20,13:29:00,214.62,214.73,214.62,214.73,52762
2020/04/20,13:30:00,214.73,214.75,214.68,214.69,40850
2020/04/20,13:31:00,214.69,214.77,214.62,214.69,81694
2020/04/20,13:32:00,214.69,214.69,214.58,214.59,33905
2020/04/20,13:33:00,214.59,214.69,214.59,214.64,22777
2020/04/20,13:34:00,214.64,214.67,214.54,214.58,32721
2020/04/20,13:35:00,214.58,214.73,214.58,214.71,24643
2020/04/20,13:36:00,214.71,214.76,214.63,214.64,39288
2020/04/20,13:37:00,214.64,214.64,214.58,214.59,38838
2020/04/20,13:38:00,214.59,214.64,214.55,214.56,22633
2020/04/20,13:39:00,214.55,214.67,214.54,214.66,13381
2020/04/20,13:40:00,214.66,214.84,214.64,214.83,68810
2020/04/20,13:41:00,214.83,215.04,214.79,215.01,104978
2020/04/20,13:42:00,215.01,215.04,214.96,215.04,49693
2020/04/20,13:43:00,215.04,215.06,214.95,214.98,56885
2020/04/20,13:44:00,214.98,215.02,214.94,214.98,48240
2020/04/20,13:45:00,214.98,215.01,214.90,214.93,30964
2020/04/20,13:46:00,214.93,215.04,214.92,214.99,25151
2020/04/20,13:47:00,214.99,215.01,214.85,214.88,41223
2020/04/20,13:48:00,214.92,215.05,214.90,215.03,36951
2020/04/20,13:49:00,215.03,215.06,214.95,214.95,22524
2020/04/20,13:50:00,214.95,214.96,214.84,214.93,56651
2020/04/20,13:51:00,214.93,215.15,214.93,215.11,109631
2020/04/20,13:52:00,215.13,215.13,215.01,215.07,31401
2020/04/20,13:53:00,215.06,215.12,214.93,215.12,42098
2020/04/20,13:54:00,215.12,215.27,215.09,215.23,146168
2020/04/20,13:55:00,215.23,215.23,215.15,215.17,19865
2020/04/20,13:56:00,215.17,215.21,215.11,215.12,56038
2020/04/20,13:57:00,215.12,215.25,215.11,215.14,29792
2020/04/20,13:58:00,215.14,215.20,215.07,215.18,47496
2020/04/20,13:59:00,215.18,215.27,215.16,215.25,36677
2020/04/20,14:00:00,215.25,215.26,215.16,215.22,40229
2020/04/20,14:01:00,215.23,215.30,215.14,215.14,45261
2020/04/20,14:02:00,215.14,215.33,215.04,215.28,105904
2020/04/20,14:03:00,215.26,215.45,215.23,215.43,121897
2020/04/20,14:04:00,215.42,215.45,215.37,215.39,31491
2020/04/20,14:05:00,215.37,215.42,215.30,215.32,21550
2020/04/20,14:06:00,215.32,215.43,215.32,215.39,27973
2020/04/20,14:07:00,215.39,215.44,215.35,215.37,37464
2020/04/20,14:08:00,215.37,215.38,215.28,215.35,135817
2020/04/20,14:09:00,215.35,215.39,215.28,215.30,54026
2020/04/20,14:10:00,215.32,215.38,215.29,215.34,79414
2020/04/20,14:11:00,215.34,215.43,215.26,215.29,110786
2020/04/20,14:12:00,215.25,215.28,214.94,214.95,121032
2020/04/20,14:13:00,214.95,214.97,214.70,214.75,97692
2020/04/20,14:14:00,214.76,214.80,214.69,214.77,59677
2020/04/20,14:15:00,214.75,214.80,214.71,214.74,75837
2020/04/20,14:16:00,214.76,214.77,214.57,214.58,62516
2020/04/20,14:17:00,214.57,214.73,214.54,214.71,44302
2020/04/20,14:18:00,214.71,214.84,214.65,214.65,53597
2020/04/20,14:19:00,214.67,214.69,214.50,214.51,58041
2020/04/20,14:20:00,214.52,214.54,214.39,214.46,55263
2020/04/20,14:21:00,214.45,214.55,214.37,214.41,67025
2020/04/20,14:22:00,214.41,214.41,214.25,214.29,62276
2020/04/20,14:23:00,214.27,214.33,214.14,214.17,58267
2020/04/20,14:24:00,214.17,214.23,214.12,214.13,60231
2020/04/20,14:25:00,214.13,214.26,214.13,214.19,80817
2020/04/20,14:26:00,214.19,214.24,214.08,214.09,63676
2020/04/20,14:27:00,214.09,214.11,213.95,214.02,92697
2020/04/20,14:28:00,214.02,214.09,213.92,213.98,79843
2020/04/20,14:29:00,214.00,214.01,213.87,213.96,59904
2020/04/20,14:30:00,213.97,213.98,213.71,213.78,82248
2020/04/20,14:31:00,213.78,214.10,213.77,214.07,133242
2020/04/20,14:32:00,214.07,214.19,214.07,214.19,111115
2020/04/20,14:33:00,214.19,214.40,214.12,214.25,119162
2020/04/20,14:34:00,214.25,214.37,214.22,214.30,50842
2020/04/20,14:35:00,214.30,214.34,214.18,214.21,59229
2020/04/20,14:36:00,214.20,214.38,214.11,214.28,73150
2020/04/20,14:37:00,214.27,214.51,214.24,214.48,123853
2020/04/20,14:38:00,214.48,214.49,214.38,214.38,40633
2020/04/20,14:39:00,214.38,214.49,214.32,214.43,58005
2020/04/20,14:40:00,214.43,214.48,214.31,214.38,48324
2020/04/20,14:41:00,214.38,214.53,214.34,214.34,49243
2020/04/20,14:42:00,214.33,214.35,214.20,214.25,101833
2020/04/20,14:43:00,214.25,214.58,214.25,214.46,110034
2020/04/20,14:44:00,214.47,214.56,214.39,214.43,66851
2020/04/20,14:45:00,214.43,214.55,214.41,214.51,31926
2020/04/20,14:46:00,214.51,214.52,214.18,214.18,99132
2020/04/20,14:47:00,214.18,214.55,214.18,214.44,101657
2020/04/20,14:48:00,214.44,214.69,214.44,214.61,178054
2020/04/20,14:49:00,214.61,214.64,214.56,214.60,39127
2020/04/20,14:50:00,214.60,214.72,214.53,214.68,85944
2020/04/20,14:51:00,214.68,214.68,214.43,214.45,83573
2020/04/20,14:52:00,214.45,214.47,214.31,214.34,79555
2020/04/20,14:53:00,214.34,214.50,214.34,214.45,58674
2020/04/20,14:54:00,214.45,214.54,214.23,214.24,110863
2020/04/20,14:55:00,214.25,214.25,213.89,213.94,99732
2020/04/20,14:56:00,213.94,214.00,213.58,213.59,208411
2020/04/20,14:57:00,213.60,213.69,213.50,213.61,121615
2020/04/20,14:58:00,213.63,213.65,213.37,213.43,180190
2020/04/20,14:59:00,213.43,213.47,213.24,213.31,150628
2020/04/20,15:00:00,213.32,213.32,213.11,213.18,86794
2020/04/20,15:01:00,213.18,213.44,213.15,213.42,137654
2020/04/20,15:02:00,213.42,213.55,213.39,213.49,78232
2020/04/20,15:03:00,213.50,213.69,213.49,213.66,91227
2020/04/20,15:04:00,213.65,213.67,213.51,213.52,55780
2020/04/20,15:05:00,213.52,213.52,213.26,213.26,103928
2020/04/20,15:06:00,213.26,213.29,212.95,212.96,176679
2020/04/20,15:07:00,212.96,212.96,212.73,212.90,139421
2020/04/20,15:08:00,212.90,213.12,212.82,213.07,95577
2020/04/20,15:09:00,213.07,213.23,213.06,213.12,67698
2020/04/20,15:10:00,213.11,213.33,213.11,213.21,156275
2020/04/20,15:11:00,213.25,213.48,213.25,213.33,85395
2020/04/20,15:12:00,213.33,213.33,213.03,213.05,91039
2020/04/20,15:13:00,213.07,213.35,213.05,213.35,67432
2020/04/20,15:14:00,213.36,213.55,213.33,213.54,153470
2020/04/20,15:15:00,213.53,213.56,213.32,213.40,98173
2020/04/20,15:16:00,213.40,213.40,213.15,213.23,84264
2020/04/20,15:17:00,213.24,213.61,213.24,213.40,116818
2020/04/20,15:18:00,213.40,213.45,213.24,213.39,47908
2020/04/20,15:19:00,213.40,213.40,213.17,213.24,100761
2020/04/20,15:20:00,213.27,213.41,213.00,213.00,97935
2020/04/20,15:21:00,213.02,213.24,213.01,213.08,92073
2020/04/20,15:22:00,213.08,213.37,213.02,213.23,313789
2020/04/20,15:23:00,213.22,213.46,213.22,213.38,132105
2020/04/20,15:24:00,213.38,213.43,213.13,213.22,88559
2020/04/20,15:25:00,213.22,213.49,213.13,213.46,91503
2020/04/20,15:26:00,213.44,213.44,213.22,213.25,85388
2020/04/20,15:27:00,213.25,213.47,213.25,213.31,61312
2020/04/20,15:28:00,213.32,213.33,213.15,213.24,85410
2020/04/20,15:29:00,213.24,213.44,213.12,213.38,61184
2020/04/20,15:30:00,213.38,213.61,213.36,213.59,105313
2020/04/20,15:31:00,213.60,213.61,213.37,213.48,69948
2020/04/20,15:32:00,213.48,213.60,213.36,213.57,61316
2020/04/20,15:33:00,213.57,213.83,213.54,213.75,117080
2020/04/20,15:34:00,213.75,213.82,213.68,213.77,68931
2020/04/20,15:35:00,213.78,213.87,213.73,213.81,114443
2020/04/20,15:36:00,213.81,213.81,213.59,213.71,129566
2020/04/20,15:37:00,213.71,213.82,213.64,213.77,67695
2020/04/20,15:38:00,213.77,213.77,213.63,213.63,49722
2020/04/20,15:39:00,213.63,213.63,213.37,213.39,102815
2020/04/20,15:40:00,213.39,213.45,213.31,213.33,58349
2020/04/20,15:41:00,213.33,213.49,213.33,213.34,81227
2020/04/20,15:42:00,213.34,213.54,213.34,213.50,55750
2020/04/20,15:43:00,213.51,213.51,212.99,212.99,144732
2020/04/20,15:44:00,212.99,213.18,212.99,213.16,61728
2020/04/20,15:45:00,213.19,213.43,213.19,213.35,98062
2020/04/20,15:46:00,213.34,213.48,213.20,213.22,93812
2020/04/20,15:47:00,213.22,213.35,213.16,213.28,68468
2020/04/20,15:48:00,213.27,213.56,213.15,213.49,109782
2020/04/20,15:49:00,213.50,213.52,213.31,213.45,63296
2020/04/20,15:50:00,213.45,213.59,213.43,213.53,122613
2020/04/20,15:51:00,213.54,213.70,212.68,212.89,496908
2020/04/20,15:52:00,212.93,213.00,212.69,212.72,248552
2020/04/20,15:53:00,212.69,212.97,212.69,212.89,183916
2020/04/20,15:54:00,212.91,213.20,212.88,212.97,150755
2020/04/20,15:55:00,212.96,213.11,212.94,213.04,124025
2020/04/20,15:56:00,213.04,213.18,212.93,213.14,109013
2020/04/20,15:57:00,213.14,213.29,213.00,213.02,139033
2020/04/20,15:58:00,213.02,213.08,212.86,212.86,117407
2020/04/20,15:59:00,212.91,213.06,212.82,213.04,167364
2020/04/20,16:00:00,212.92,212.99,212.66,212.74,594479
2020/04/21,09:31:00,210.63,210.70,210.40,210.52,642235
2020/04/21,09:32:00,210.52,211.09,210.52,210.99,537988
2020/04/21,09:33:00,210.99,211.16,210.74,210.81,249563
2020/04/21,09:34:00,210.81,210.81,210.27,210.49,327685
2020/04/21,09:35:00,210.48,210.71,210.06,210.07,367830
2020/04/21,09:36:00,210.07,210.14,209.67,209.68,331820
2020/04/21,09:37:00,209.70,209.97,209.51,209.52,219033
2020/04/21,09:38:00,209.52,209.67,209.15,209.16,400674
2020/04/21,09:39:00,209.16,209.28,208.74,208.77,321926
2020/04/21,09:40:00,208.77,208.92,208.59,208.67,287689
2020/04/21,09:41:00,208.67,208.92,208.42,208.91,296391
2020/04/21,09:42:00,208.91,208.91,208.64,208.84,244584
2020/04/21,09:43:00,208.85,209.10,208.79,209.05,237918
2020/04/21,09:44:00,209.05,209.07,208.73,208.81,178635
2020/04/21,09:45:00,208.81,208.87,208.48,208.48,147402
2020/04/21,09:46:00,208.48,208.83,208.23,208.82,189120
2020/04/21,09:47:00,208.81,209.48,208.81,209.24,290592
2020/04/21,09:48:00,209.24,209.25,209.05,209.10,153911
2020/04/21,09:49:00,209.09,209.31,209.05,209.16,98550
2020/04/21,09:50:00,209.17,209.31,209.08,209.21,167666
2020/04/21,09:51:00,209.22,209.22,208.84,208.89,151414
2020/04/21,09:52:00,208.87,208.96,208.68,208.74,140090
2020/04/21,09:53:00,208.77,208.77,208.49,208.72,152573
2020/04/21,09:54:00,208.72,209.22,208.71,209.15,187086
2020/04/21,09:55:00,209.15,209.26,209.10,209.19,140251
2020/04/21,09:56:00,209.19,209.47,209.02,209.47,246433
2020/04/21,09:57:00,209.47,209.64,209.33,209.61,181283
2020/04/21,09:58:00,209.61,209.67,209.47,209.51,160648
2020/04/21,09:59:00,209.51,209.53,209.24,209.37,326801
2020/04/21,10:00:00,209.36,209.54,209.24,209.54,328989
2020/04/21,10:01:00,209.55,209.68,209.09,209.09,188711
2020/04/21,10:02:00,209.09,209.20,208.93,208.97,229916
2020/04/21,10:03:00,208.97,209.18,208.86,209.17,169618
2020/04/21,10:04:00,209.17,209.39,209.00,209.28,103690
2020/04/21,10:05:00,209.27,209.52,209.20,209.42,83846
2020/04/21,10:06:00,209.42,209.51,209.26,209.27,143178
2020/04/21,10:07:00,209.29,209.47,209.18,209.43,194482
2020/04/21,10:08:00,209.43,209.68,209.43,209.50,123861
2020/04/21,10:09:00,209.49,209.55,209.20,209.22,199084
2020/04/21,10:10:00,209.22,209.22,208.90,208.92,189988
2020/04/21,10:11:00,208.92,209.21,208.90,209.05,97205
2020/04/21,10:12:00,209.05,209.06,208.73,208.73,105954
2020/04/21,10:13:00,208.74,208.86,208.74,208.76,101730
2020/04/21,10:14:00,208.75,208.93,208.69,208.80,99246
2020/04/21,10:15:00,208.80,208.80,208.61,208.71,55073
2020/04/21,10:16:00,208.71,208.84,208.50,208.63,95457
2020/04/21,10:17:00,208.63,208.64,208.27,208.28,90615
2020/04/21,10:18:00,208.28,208.31,208.16,208.24,116504
2020/04/21,10:19:00,208.24,208.49,208.23,208.30,114771
2020/04/21,10:20:00,208.29,208.31,208.03,208.05,168608
2020/04/21,10:21:00,208.05,208.26,207.97,208.21,196304
2020/04/21,10:22:00,208.21,208.36,208.09,208.28,423283
2020/04/21,10:23:00,208.29,208.33,208.01,208.17,165499
2020/04/21,10:24:00,208.16,208.18,207.87,208.12,277385
2020/04/21,10:25:00,208.12,208.58,208.08,208.56,186930
2020/04/21,10:26:00,208.54,208.68,208.44,208.63,143413
2020/04/21,10:27:00,208.63,208.63,208.24,208.27,152271
2020/04/21,10:28:00,208.26,208.34,208.08,208.15,148244
2020/04/21,10:29:00,208.15,208.29,208.08,208.21,228657
2020/04/21,10:30:00,208.21,208.50,208.19,208.40,364953
2020/04/21,10:31:00,208.39,208.53,208.14,208.21,121124
2020/04/21,10:32:00,208.21,208.37,208.14,208.19,84131
2020/04/21,10:33:00,208.19,208.21,207.82,208.00,150858
2020/04/21,10:34:00,207.99,208.04,207.65,207.74,155650
2020/04/21,10:35:00,207.74,207.86,207.68,207.77,149985
2020/04/21,10:36:00,207.78,207.80,207.46,207.53,321303
2020/04/21,10:37:00,207.54,207.65,207.38,207.39,261353
2020/04/21,10:38:00,207.38,207.47,207.31,207.36,128990
2020/04/21,10:39:00,207.36,207.53,207.31,207.53,269865
2020/04/21,10:40:00,207.53,207.60,207.32,207.32,122860
2020/04/21,10:41:00,207.32,207.34,207.10,207.32,196675
2020/04/21,10:42:00,207.33,207.48,207.31,207.40,313641
2020/04/21,10:43:00,207.39,207.42,207.16,207.29,96782
2020/04/21,10:44:00,207.29,207.45,207.07,207.07,153987
2020/04/21,10:45:00,207.07,207.29,206.97,207.21,164276
2020/04/21,10:46:00,207.21,207.36,207.02,207.20,95209
2020/04/21,10:47:00,207.20,207.20,207.02,207.05,86370
2020/04/21,10:48:00,207.05,207.07,206.68,206.74,237854
2020/04/21,10:49:00,206.73,206.83,206.59,206.74,188664
2020/04/21,10:50:00,206.74,206.74,206.06,206.12,395332
2020/04/21,10:51:00,206.12,206.27,205.89,205.97,456834
2020/04/21,10:52:00,205.97,206.19,205.73,205.83,611153
2020/04/21,10:53:00,205.86,205.89,205.55,205.62,351363
2020/04/21,10:54:00,205.62,205.77,205.47,205.49,220476
2020/04/21,10:55:00,205.49,205.76,205.40,205.59,328008
2020/04/21,10:56:00,205.59,205.84,205.40,205.66,408674
2020/04/21,10:57:00,205.67,205.82,205.42,205.54,380387
2020/04/21,10:58:00,205.54,205.54,204.72,204.83,561320
2020/04/21,10:59:00,204.82,205.11,204.80,204.94,312044
2020/04/21,11:00:00,204.92,205.05,204.80,204.92,369430
2020/04/21,11:01:00,204.91,204.97,204.42,204.73,388859
2020/04/21,11:02:00,204.73,205.16,204.67,205.13,405672
2020/04/21,11:03:00,205.13,205.24,204.72,205.20,229160
2020/04/21,11:04:00,205.15,205.29,205.11,205.28,353651
2020/04/21,11:05:00,205.25,205.36,204.85,204.91,181528
2020/04/21,11:06:00,204.91,205.19,204.91,205.05,133641
2020/04/21,11:07:00,205.05,205.15,204.70,204.79,160147
2020/04/21,11:08:00,204.79,205.23,204.79,205.16,203528
2020/04/21,11:09:00,205.16,205.23,205.00,205.10,162435
2020/04/21,11:10:00,205.10,205.10,204.80,205.02,146900
2020/04/21,11:11:00,205.02,205.02,204.79,204.79,89062
2020/04/21,11:12:00,204.79,204.79,204.29,204.54,346488
2020/04/21,11:13:00,204.54,204.75,204.54,204.68,154128
2020/04/21,11:14:00,204.66,204.67,204.39,204.46,393147
2020/04/21,11:15:00,204.46,204.46,204.08,204.14,237432
2020/04/21,11:16:00,204.14,204.21,203.72,203.79,331204
2020/04/21,11:17:00,203.79,204.02,203.79,203.95,374003
2020/04/21,11:18:00,203.94,204.04,203.74,203.76,161047
2020/04/21,11:19:00,203.75,204.20,203.75,204.19,231878
2020/04/21,11:20:00,204.20,204.41,204.18,204.40,210072
2020/04/21,11:21:00,204.40,204.75,204.37,204.75,163847
2020/04/21,11:22:00,204.75,204.75,204.57,204.64,161606
2020/04/21,11:23:00,204.64,204.77,204.60,204.74,173304
2020/04/21,11:24:00,204.74,204.91,204.68,204.87,152069
2020/04/21,11:25:00,204.87,204.89,204.48,204.52,184139
2020/04/21,11:26:00,204.51,204.79,204.45,204.77,75291
2020/04/21,11:27:00,204.77,204.79,204.26,204.32,108863
2020/04/21,11:28:00,204.31,204.44,204.16,204.17,347208
2020/04/21,11:29:00,204.17,204.36,204.13,204.31,195090
2020/04/21,11:30:00,204.32,204.38,204.04,204.29,124856
2020/04/21,11:31:00,204.29,204.74,204.22,204.69,207192
2020/04/21,11:32:00,204.69,205.02,204.69,205.02,236777
2020/04/21,11:33:00,205.02,205.06,204.74,204.74,176045
2020/04/21,11:34:00,204.74,204.98,204.61,204.82,130320
2020/04/21,11:35:00,204.82,204.86,204.61,204.66,239030
2020/04/21,11:36:00,204.65,204.65,204.02,204.07,228533
2020/04/21,11:37:00,204.06,204.26,204.06,204.18,127931
2020/04/21,11:38:00,204.18,204.22,203.84,203.96,165832
2020/04/21,11:39:00,203.96,204.19,203.83,204.18,131997
2020/04/21,11:40:00,204.18,204.21,203.97,204.15,105142
2020/04/21,11:41:00,204.15,204.17,203.84,203.92,93025
2020/04/21,11:42:00,203.92,204.09,203.84,204.01,156499
2020/04/21,11:43:00,204.01,204.25,203.75,204.08,146452
2020/04/21,11:44:00,204.08,204.08,203.63,203.67,155171
2020/04/21,11:45:00,203.69,203.92,203.68,203.82,159747
2020/04/21,11:46:00,203.81,204.04,203.79,204.01,120153
2020/04/21,11:47:00,204.01,204.35,203.96,204.27,169739
2020/04/21,11:48:00,204.28,204.41,204.05,204.39,390270
2020/04/21,11:49:00,204.39,204.55,204.26,204.51,179011
2020/04/21,11:50:00,204.51,204.66,204.49,204.64,130938
2020/04/21,11:51:00,204.64,204.73,204.35,204.69,138672
2020/04/21,11:52:00,204.69,204.99,204.69,204.77,197894
2020/04/21,11:53:00,204.77,204.93,204.73,204.84,159100
2020/04/21,11:54:00,204.84,204.85,204.64,204.76,86147
2020/04/21,11:55:00,204.76,204.85,204.64,204.81,75019
2020/04/21,11:56:00,204.82,204.95,204.59,204.94,115791
2020/04/21,11:57:00,204.93,205.11,204.84,205.08,126292
2020/04/21,11:58:00,205.08,205.20,205.03,205.17,138717
2020/04/21,11:59:00,205.16,205.22,205.05,205.09,98348
2020/04/21,12:00:00,205.09,205.15,204.94,205.12,125561
2020/04/21,12:01:00,205.11,205.18,204.76,204.79,126520
2020/04/21,12:02:00,204.79,204.88,204.67,204.75,114981
2020/04/21,12:03:00,204.75,204.91,204.71,204.85,84081
2020/04/21,12:04:00,204.85,204.92,204.70,204.73,99579
2020/04/21,12:05:00,204.73,204.79,204.60,204.70,81858
2020/04/21,12:06:00,204.70,204.91,204.65,204.82,105394
2020/04/21,12:07:00,204.80,204.94,204.66,204.89,146737
2020/04/21,12:08:00,204.89,205.05,204.85,204.86,110020
2020/04/21,12:09:00,204.86,204.90,204.67,204.76,76013
2020/04/21,12:10:00,204.76,204.97,204.76,204.96,55095
2020/04/21,12:11:00,204.96,205.22,204.80,205.20,244736
2020/04/21,12:12:00,205.20,205.35,205.20,205.29,168100
2020/04/21,12:13:00,205.29,205.29,205.16,205.24,95633
2020/04/21,12:14:00,205.24,205.37,205.23,205.29,177536
2020/04/21,12:15:00,205.29,205.30,205.06,205.10,85881
2020/04/21,12:16:00,205.10,205.26,205.10,205.20,27312
2020/04/21,12:17:00,205.21,205.21,204.89,204.90,90670
2020/04/21,12:18:00,204.90,205.01,204.83,204.84,88780
2020/04/21,12:19:00,204.86,204.94,204.79,204.88,28816
2020/04/21,12:20:00,204.88,205.02,204.87,204.98,259294
2020/04/21,12:21:00,204.98,205.13,204.91,204.91,208703
2020/04/21,12:22:00,204.91,204.91,204.75,204.76,74464
2020/04/21,12:23:00,204.76,204.82,204.67,204.79,78552
2020/04/21,12:24:00,204.78,204.90,204.74,204.76,34085
2020/04/21,12:25:00,204.76,204.79,204.41,204.44,100013
2020/04/21,12:26:00,204.44,204.67,204.44,204.66,73072
2020/04/21,12:27:00,204.66,204.95,204.66,204.90,144290
2020/04/21,12:28:00,204.90,204.95,204.72,204.73,41362
2020/04/21,12:29:00,204.73,204.82,204.67,204.72,61336
2020/04/21,12:30:00,204.72,204.89,204.69,204.71,111914
2020/04/21,12:31:00,204.71,204.80,204.43,204.57,252633
2020/04/21,12:32:00,204.58,204.73,204.51,204.52,78755
2020/04/21,12:33:00,204.52,204.52,204.39,204.44,116146
2020/04/21,12:34:00,204.44,204.44,204.28,204.34,469473
2020/04/21,12:35:00,204.34,204.40,204.25,204.32,248764
2020/04/21,12:36:00,204.32,204.44,204.30,204.36,192160
2020/04/21,12:37:00,204.37,204.50,204.33,204.42,51248
2020/04/21,12:38:00,204.42,204.44,204.18,204.20,86459
2020/04/21,12:39:00,204.20,204.25,204.10,204.15,93701
2020/04/21,12:40:00,204.15,204.28,204.14,204.16,61439
2020/04/21,12:41:00,204.16,204.37,204.14,204.37,46504
2020/04/21,12:42:00,204.35,204.39,204.25,204.29,52882
2020/04/21,12:43:00,204.29,204.29,203.92,204.03,143666
2020/04/21,12:44:00,204.03,204.22,203.99,204.17,54530
2020/04/21,12:45:00,204.17,204.22,204.04,204.07,48892
2020/04/21,12:46:00,204.07,204.20,204.07,204.20,54521
2020/04/21,12:47:00,204.20,204.24,203.91,204.06,191002
2020/04/21,12:48:00,204.03,204.41,204.03,204.27,193594
2020/04/21,12:49:00,204.25,204.25,204.04,204.11,57457
2020/04/21,12:50:00,204.11,204.38,204.06,204.36,94893
2020/04/21,12:51:00,204.36,204.57,204.23,204.49,391106
2020/04/21,12:52:00,204.49,204.72,204.41,204.72,164846
2020/04/21,12:53:00,204.72,204.80,204.63,204.71,124033
2020/04/21,12:54:00,204.72,204.72,204.54,204.66,87833
2020/04/21,12:55:00,204.66,204.78,204.56,204.74,55759
2020/04/21,12:56:00,204.77,204.89,204.71,204.73,71375
2020/04/21,12:57:00,204.73,204.82,204.65,204.78,78169
2020/04/21,12:58:00,204.78,204.86,204.69,204.71,75380
2020/04/21,12:59:00,204.69,204.82,204.62,204.79,94312
2020/04/21,13:00:00,204.79,204.87,204.72,204.84,94170
2020/04/21,13:01:00,204.85,205.13,204.69,205.10,163318
2020/04/21,13:02:00,205.10,205.19,205.06,205.13,112107
2020/04/21,13:03:00,205.13,205.24,205.09,205.15,145127
2020/04/21,13:04:00,205.15,205.16,205.04,205.15,92322
2020/04/21,13:05:00,205.14,205.30,205.11,205.27,85796
2020/04/21,13:06:00,205.28,205.34,205.12,205.33,101670
2020/04/21,13:07:00,205.33,205.44,205.28,205.38,118347
2020/04/21,13:08:00,205.37,205.44,205.26,205.26,69576
2020/04/21,13:09:00,205.26,205.46,205.22,205.31,91190
2020/04/21,13:10:00,205.31,205.46,205.31,205.37,50540
2020/04/21,13:11:00,205.37,205.46,205.29,205.38,83911
2020/04/21,13:12:00,205.37,205.62,205.37,205.61,124072
2020/04/21,13:13:00,205.61,205.71,205.45,205.46,119344
2020/04/21,13:14:00,205.47,205.56,205.43,205.49,62368
2020/04/21,13:15:00,205.49,205.55,205.37,205.40,73485
2020/04/21,13:16:00,205.41,205.62,205.40,205.58,49764
2020/04/21,13:17:00,205.58,205.58,205.30,205.40,55040
2020/04/21,13:18:00,205.40,205.63,205.40,205.54,64728
2020/04/21,13:19:00,205.53,205.79,205.51,205.72,71378
2020/04/21,13:20:00,205.72,205.80,205.62,205.65,64133
2020/04/21,13:21:00,205.67,206.04,205.60,206.00,213078
2020/04/21,13:22:00,206.01,206.15,205.98,206.15,248537
2020/04/21,13:23:00,206.15,206.17,206.08,206.17,113068
2020/04/21,13:24:00,206.17,206.20,206.09,206.13,67868
2020/04/21,13:25:00,206.13,206.23,205.97,205.98,132292
2020/04/21,13:26:00,205.98,206.10,205.91,206.05,97927
2020/04/21,13:27:00,206.05,206.19,206.04,206.07,60505
2020/04/21,13:28:00,206.07,206.20,205.96,205.96,76311
2020/04/21,13:29:00,205.96,206.10,205.95,206.04,64839
2020/04/21,13:30:00,206.03,206.31,206.03,206.29,96987
2020/04/21,13:31:00,206.30,206.33,206.09,206.22,288270
2020/04/21,13:32:00,206.22,206.24,205.98,206.04,286561
2020/04/21,13:33:00,206.04,206.18,206.03,206.09,267107
2020/04/21,13:34:00,206.09,206.40,206.06,206.35,534570
2020/04/21,13:35:00,206.34,206.36,206.19,206.30,317483
2020/04/21,13:36:00,206.30,206.39,206.14,206.19,558101
2020/04/21,13:37:00,206.19,206.49,206.14,206.45,345404
2020/04/21,13:38:00,206.45,206.72,206.44,206.71,292684
2020/04/21,13:39:00,206.71,206.82,206.64,206.78,320540
2020/04/21,13:40:00,206.80,206.86,206.69,206.84,166118
2020/04/21,13:41:00,206.84,206.85,206.47,206.54,171145
2020/04/21,13:42:00,206.55,206.64,206.50,206.57,260231
2020/04/21,13:43:00,206.57,206.80,206.57,206.80,111209
2020/04/21,13:44:00,206.78,206.89,206.72,206.80,200273
2020/04/21,13:45:00,206.80,206.94,206.76,206.90,179771
2020/04/21,13:46:00,206.87,206.94,206.71,206.71,156931
2020/04/21,13:47:00,206.71,206.72,206.46,206.55,152144
2020/04/21,13:48:00,206.55,206.61,206.43,206.47,75288
2020/04/21,13:49:00,206.47,206.56,206.32,206.38,105176
2020/04/21,13:50:00,206.38,206.38,206.07,206.13,658843
2020/04/21,13:51:00,206.12,206.30,206.12,206.30,77740
2020/04/21,13:52:00,206.30,206.44,206.24,206.35,46458
2020/04/21,13:53:00,206.35,206.36,206.15,206.31,88350
2020/04/21,13:54:00,206.31,206.56,206.31,206.51,80770
2020/04/21,13:55:00,206.51,206.62,206.42,206.61,87061
2020/04/21,13:56:00,206.62,206.69,206.39,206.49,84823
2020/04/21,13:57:00,206.49,206.58,206.36,206.49,55193
2020/04/21,13:58:00,206.47,206.56,206.33,206.39,38994
2020/04/21,13:59:00,206.39,206.41,206.20,206.21,55965
2020/04/21,14:00:00,206.20,206.41,206.20,206.41,76633
2020/04/21,14:01:00,206.41,206.41,205.97,206.07,185272
2020/04/21,14:02:00,206.07,206.09,205.94,206.00,69125
2020/04/21,14:03:00,206.04,206.20,206.04,206.12,60793
2020/04/21,14:04:00,206.12,206.36,206.05,206.36,55074
2020/04/21,14:05:00,206.36,206.62,206.29,206.55,117962
2020/04/21,14:06:00,206.55,206.62,206.36,206.61,60614
2020/04/21,14:07:00,206.61,207.05,206.60,206.95,153243
2020/04/21,14:08:00,206.96,207.20,206.91,207.15,262752
2020/04/21,14:09:00,207.14,207.16,206.94,206.94,71599
2020/04/21,14:10:00,206.94,207.04,206.86,207.04,92364
2020/04/21,14:11:00,207.02,207.19,206.82,207.17,156457
2020/04/21,14:12:00,207.17,207.27,207.08,207.16,131306
2020/04/21,14:13:00,207.15,207.29,207.11,207.28,74737
2020/04/21,14:14:00,207.28,207.28,206.96,207.19,159450
2020/04/21,14:15:00,207.19,207.30,207.08,207.27,91054
2020/04/21,14:16:00,207.27,207.43,207.13,207.13,113171
2020/04/21,14:17:00,207.13,207.30,207.02,207.02,122680
2020/04/21,14:18:00,207.03,207.03,206.82,206.85,77566
2020/04/21,14:19:00,206.85,206.94,206.72,206.77,83413
2020/04/21,14:20:00,206.76,206.93,206.74,206.88,69292
2020/04/21,14:21:00,206.88,206.97,206.75,206.95,77668
2020/04/21,14:22:00,206.96,206.96,206.67,206.72,71240
2020/04/21,14:23:00,206.71,207.16,206.64,207.15,144290
2020/04/21,14:24:00,207.16,207.83,207.08,207.81,222233
2020/04/21,14:25:00,207.80,207.82,207.55,207.59,191555
2020/04/21,14:26:00,207.59,207.78,207.51,207.67,73694
2020/04/21,14:27:00,207.64,207.89,207.60,207.80,117662
2020/04/21,14:28:00,207.78,207.83,207.46,207.49,100178
2020/04/21,14:29:00,207.50,207.54,207.30,207.33,104411
2020/04/21,14:30:00,207.33,207.41,207.26,207.31,93963
2020/04/21,14:31:00,207.31,207.51,207.27,207.28,65913
2020/04/21,14:32:00,207.29,207.34,207.20,207.20,41676
2020/04/21,14:33:00,207.20,207.28,207.07,207.07,62359
2020/04/21,14:34:00,207.09,207.18,206.91,206.96,94001
2020/04/21,14:35:00,206.98,207.11,206.90,206.94,68402
2020/04/21,14:36:00,206.94,207.06,206.82,206.86,135888
2020/04/21,14:37:00,206.86,207.04,206.83,206.93,81081
2020/04/21,14:38:00,206.93,206.95,206.61,206.67,77077
2020/04/21,14:39:00,206.66,206.70,206.36,206.48,186605
2020/04/21,14:40:00,206.48,206.62,206.48,206.52,178575
2020/04/21,14:41:00,206.52,206.55,206.14,206.19,225246
2020/04/21,14:42:00,206.19,206.26,206.05,206.05,288072
2020/04/21,14:43:00,206.06,206.24,206.06,206.13,184451
2020/04/21,14:44:00,206.14,206.21,205.81,205.86,265706
2020/04/21,14:45:00,205.86,205.99,205.85,205.98,217125
2020/04/21,14:46:00,205.98,205.98,205.65,205.74,326217
2020/04/21,14:47:00,205.76,205.93,205.76,205.91,192385
2020/04/21,14:48:00,205.91,206.09,205.66,205.74,452990
2020/04/21,14:49:00,205.74,205.95,205.72,205.81,44291
2020/04/21,14:50:00,205.82,205.87,205.55,205.65,255638
2020/04/21,14:51:00,205.63,205.65,205.50,205.57,223622
2020/04/21,14:52:00,205.56,205.64,205.47,205.49,94230
2020/04/21,14:53:00,205.49,205.75,205.49,205.60,146265
2020/04/21,14:54:00,205.60,205.89,205.52,205.76,221960
2020/04/21,14:55:00,205.76,205.91,205.64,205.82,226095
2020/04/21,14:56:00,205.82,205.82,205.62,205.68,266392
2020/04/21,14:57:00,205.67,205.89,205.57,205.79,147715
2020/04/21,14:58:00,205.80,205.81,205.53,205.59,265742
2020/04/21,14:59:00,205.60,205.73,205.54,205.64,199593
2020/04/21,15:00:00,205.66,205.73,205.38,205.55,274210
2020/04/21,15:01:00,205.56,205.93,205.55,205.80,415587
2020/04/21,15:02:00,205.80,205.80,205.64,205.69,163875
2020/04/21,15:03:00,205.68,205.86,205.67,205.80,43939
2020/04/21,15:04:00,205.80,205.94,205.71,205.77,68934
2020/04/21,15:05:00,205.77,205.94,205.77,205.93,58690
2020/04/21,15:06:00,205.94,205.97,205.58,205.60,61935
2020/04/21,15:07:00,205.60,205.63,204.74,204.75,303541
2020/04/21,15:08:00,204.75,205.20,204.71,205.19,191490
2020/04/21,15:09:00,205.20,205.21,205.00,205.00,108327
2020/04/21,15:10:00,205.00,205.10,204.99,205.05,103120
2020/04/21,15:11:00,205.04,205.25,205.03,205.18,67860
2020/04/21,15:12:00,205.18,205.39,205.03,205.32,82323
2020/04/21,15:13:00,205.31,205.32,205.04,205.13,89792
2020/04/21,15:14:00,205.14,205.50,205.14,205.41,140369
2020/04/21,15:15:00,205.41,205.82,205.36,205.81,125456
2020/04/21,15:16:00,205.80,205.88,205.72,205.86,107749
2020/04/21,15:17:00,205.86,206.35,205.81,206.23,158743
2020/04/21,15:18:00,206.23,206.23,206.06,206.20,105916
2020/04/21,15:19:00,206.20,206.24,206.10,206.22,104997
2020/04/21,15:20:00,206.22,206.39,206.08,206.35,92945
2020/04/21,15:21:00,206.36,206.61,206.23,206.52,117118
2020/04/21,15:22:00,206.53,206.56,206.38,206.43,119155
2020/04/21,15:23:00,206.43,206.65,206.43,206.48,191873
2020/04/21,15:24:00,206.48,206.58,206.40,206.44,121393
2020/04/21,15:25:00,206.44,206.44,206.09,206.13,336672
2020/04/21,15:26:00,206.13,206.39,206.13,206.28,145050
2020/04/21,15:27:00,206.28,206.30,205.96,205.96,94340
2020/04/21,15:28:00,205.97,206.30,205.96,206.21,199517
2020/04/21,15:29:00,206.21,206.22,206.00,206.04,217500
2020/04/21,15:30:00,206.04,206.31,205.93,206.14,241439
2020/04/21,15:31:00,206.14,206.30,205.99,206.20,94020
2020/04/21,15:32:00,206.19,206.29,206.02,206.05,99254
2020/04/21,15:33:00,206.05,206.06,205.65,205.70,193425
2020/04/21,15:34:00,205.70,206.17,205.70,206.17,161984
2020/04/21,15:35:00,206.16,206.32,206.08,206.16,141081
2020/04/21,15:36:00,206.16,206.87,206.08,206.73,275941
2020/04/21,15:37:00,206.74,206.99,206.58,206.91,186449
2020/04/21,15:38:00,206.91,206.91,206.65,206.65,129425
2020/04/21,15:39:00,206.65,206.66,206.36,206.48,172929
2020/04/21,15:40:00,206.48,206.62,206.39,206.56,382218
2020/04/21,15:41:00,206.56,206.60,206.22,206.38,144276
2020/04/21,15:42:00,206.38,206.55,206.28,206.42,95351
2020/04/21,15:43:00,206.42,206.55,206.16,206.22,121129
2020/04/21,15:44:00,206.22,206.34,205.88,205.96,181631
2020/04/21,15:45:00,205.96,206.13,205.91,205.92,122228
2020/04/21,15:46:00,205.92,206.05,205.70,205.73,137135
2020/04/21,15:47:00,205.73,205.88,205.45,205.53,149099
2020/04/21,15:48:00,205.53,205.59,205.45,205.50,105960
2020/04/21,15:49:00,205.49,205.65,205.41,205.47,209199
2020/04/21,15:50:00,205.46,205.62,205.26,205.26,185428
2020/04/21,15:51:00,205.26,205.26,204.55,205.07,396560
2020/04/21,15:52:00,205.30,205.43,205.09,205.09,531028
2020/04/21,15:53:00,205.15,205.21,204.92,205.04,258290
2020/04/21,15:54:00,204.91,204.96,204.68,204.74,249574
2020/04/21,15:55:00,204.72,204.95,204.53,204.59,362461
2020/04/21,15:56:00,204.54,204.91,204.52,204.74,276386
2020/04/21,15:57:00,204.75,205.17,204.75,205.17,276968
2020/04/21,15:58:00,205.29,205.33,205.21,205.28,200074
2020/04/21,15:59:00,205.13,205.33,204.89,204.89,379129
2020/04/22,09:31:00,209.14,209.30,208.90,209.11,531848
2020/04/22,09:32:00,209.10,209.36,208.74,208.79,309905
2020/04/22,09:33:00,208.80,208.82,208.50,208.57,383681
2020/04/22,09:34:00,208.57,208.91,208.56,208.71,350236
2020/04/22,09:35:00,208.71,208.93,208.59,208.76,431459
2020/04/22,09:36:00,208.76,209.51,208.68,209.44,301622
2020/04/22,09:37:00,209.44,209.65,209.04,209.04,257136
2020/04/22,09:38:00,209.04,209.17,208.93,209.01,186769
2020/04/22,09:39:00,209.01,209.27,208.97,209.18,112851
2020/04/22,09:40:00,209.18,209.45,209.09,209.43,79419
2020/04/22,09:41:00,209.43,209.88,209.37,209.75,338361
2020/04/22,09:42:00,209.75,209.79,209.24,209.34,131894
2020/04/22,09:43:00,209.34,209.41,209.16,209.23,182762
2020/04/22,09:44:00,209.23,209.38,209.11,209.24,170434
2020/04/22,09:45:00,209.23,209.30,208.95,209.07,181410
2020/04/22,09:46:00,209.07,209.45,209.05,209.32,136727
2020/04/22,09:47:00,209.30,209.42,208.86,208.91,130121
2020/04/22,09:48:00,208.88,208.90,208.49,208.66,246394
2020/04/22,09:49:00,208.66,208.74,208.33,208.49,273482
2020/04/22,09:50:00,208.49,208.55,208.37,208.49,164412
2020/04/22,09:51:00,208.47,208.79,208.45,208.77,114583
2020/04/22,09:52:00,208.77,208.83,208.56,208.79,100516
2020/04/22,09:53:00,208.79,209.01,208.67,208.82,83570
2020/04/22,09:54:00,208.82,208.84,208.59,208.66,82900
2020/04/22,09:55:00,208.66,208.99,208.66,208.91,87931
2020/04/22,09:56:00,208.91,209.10,208.86,208.97,118443
2020/04/22,09:57:00,208.97,209.06,208.84,208.90,73056
2020/04/22,09:58:00,208.90,209.07,208.86,209.03,74698
2020/04/22,09:59:00,209.03,209.30,208.99,209.24,185353
2020/04/22,10:00:00,209.23,209.34,209.05,209.30,133700
2020/04/22,10:01:00,209.28,209.57,209.21,209.47,160699
2020/04/22,10:02:00,209.47,209.56,209.33,209.35,94508
2020/04/22,10:03:00,209.35,209.36,208.98,209.08,127343
2020/04/22,10:04:00,209.11,209.33,208.98,209.17,123900
2020/04/22,10:05:00,209.17,209.18,208.78,208.79,174431
2020/04/22,10:06:00,208.76,208.98,208.72,208.98,152885
2020/04/22,10:07:00,208.98,209.05,208.85,209.01,101764
2020/04/22,10:08:00,209.01,209.08,208.74,208.79,85579
2020/04/22,10:09:00,208.79,208.90,208.66,208.81,124707
2020/04/22,10:10:00,208.81,208.97,208.67,208.80,89545
2020/04/22,10:11:00,208.79,209.16,208.79,209.14,180150
2020/04/22,10:12:00,209.13,209.35,209.07,209.30,129832
2020/04/22,10:13:00,209.30,209.31,209.13,209.17,147835
2020/04/22,10:14:00,209.16,209.19,208.76,208.77,84995
2020/04/22,10:15:00,208.76,208.94,208.65,208.68,129795
2020/04/22,10:16:00,208.68,208.81,208.59,208.72,110538
2020/04/22,10:17:00,208.72,208.91,208.71,208.91,113045
2020/04/22,10:18:00,208.91,209.09,208.80,208.91,78547
2020/04/22,10:19:00,208.91,209.04,208.86,208.87,59066
2020/04/22,10:20:00,208.87,209.09,208.87,209.03,61060
2020/04/22,10:21:00,209.03,209.32,208.98,209.24,298067
2020/04/22,10:22:00,209.25,209.42,209.20,209.36,102900
2020/04/22,10:23:00,209.36,209.39,209.16,209.36,122979
2020/04/22,10:24:00,209.36,209.42,209.27,209.40,65334
2020/04/22,10:25:00,209.42,209.58,209.40,209.52,108696
2020/04/22,10:26:00,209.52,209.72,209.48,209.62,122478
2020/04/22,10:27:00,209.64,209.64,209.50,209.53,65906
2020/04/22,10:28:00,209.53,209.53,209.27,209.29,150043
2020/04/22,10:29:00,209.29,209.41,209.11,209.40,73252
2020/04/22,10:30:00,209.40,209.45,209.23,209.25,85632
2020/04/22,10:31:00,209.28,209.55,209.23,209.44,171674
2020/04/22,10:32:00,209.43,209.59,209.35,209.54,153441
2020/04/22,10:33:00,209.54,209.74,209.43,209.47,80107
2020/04/22,10:34:00,209.47,209.56,209.30,209.35,72666
2020/04/22,10:35:00,209.35,209.52,209.22,209.37,103056
2020/04/22,10:36:00,209.37,209.54,209.30,209.45,114344
2020/04/22,10:37:00,209.45,209.58,209.36,209.51,63728
2020/04/22,10:38:00,209.51,209.66,209.39,209.60,75857
2020/04/22,10:39:00,209.59,209.80,209.58,209.66,161123
2020/04/22,10:40:00,209.65,209.74,209.54,209.66,56991
2020/04/22,10:41:00,209.66,209.92,209.66,209.89,138872
2020/04/22,10:42:00,209.88,210.09,209.81,210.06,200406
2020/04/22,10:43:00,210.05,210.06,209.94,209.95,84071
2020/04/22,10:44:00,209.93,210.03,209.90,209.91,36564
2020/04/22,10:45:00,209.90,209.90,209.74,209.79,65254
2020/04/22,10:46:00,209.79,209.93,209.71,209.73,85259
2020/04/22,10:47:00,209.73,209.75,209.52,209.63,103526
2020/04/22,10:48:00,209.63,209.64,209.50,209.58,54135
2020/04/22,10:49:00,209.58,209.66,209.55,209.62,48768
2020/04/22,10:50:00,209.62,209.70,209.56,209.65,65921
2020/04/22,10:51:00,209.65,209.77,209.62,209.71,67395
2020/04/22,10:52:00,209.71,209.77,209.51,209.52,106070
2020/04/22,10:53:00,209.52,209.52,209.29,209.37,98763
2020/04/22,10:54:00,209.38,209.47,209.37,209.39,62878
2020/04/22,10:55:00,209.39,209.40,209.29,209.34,58836
2020/04/22,10:56:00,209.35,209.44,209.27,209.28,115962
2020/04/22,10:57:00,209.27,209.27,209.07,209.26,230252
2020/04/22,10:58:00,209.24,209.38,209.23,209.26,68898
2020/04/22,10:59:00,209.27,209.36,209.20,209.22,60215
2020/04/22,11:00:00,209.22,209.32,209.15,209.27,63091
2020/04/22,11:01:00,209.27,209.49,209.22,209.47,87586
2020/04/22,11:02:00,209.47,209.59,209.45,209.55,64448
2020/04/22,11:03:00,209.55,209.55,209.07,209.12,114319
2020/04/22,11:04:00,209.12,209.27,209.01,209.20,190020
2020/04/22,11:05:00,209.20,209.44,209.20,209.39,72259
2020/04/22,11:06:00,209.40,209.60,209.40,209.54,93536
2020/04/22,11:07:00,209.52,209.66,209.44,209.53,57133
2020/04/22,11:08:00,209.53,209.58,209.41,209.47,45919
2020/04/22,11:09:00,209.47,209.47,209.30,209.38,81239
2020/04/22,11:10:00,209.38,209.45,209.23,209.41,64978
2020/04/22,11:11:00,209.41,209.54,209.26,209.46,92277
2020/04/22,11:12:00,209.46,209.54,209.41,209.52,39997
2020/04/22,11:13:00,209.50,209.58,209.45,209.56,62680
2020/04/22,11:14:00,209.55,209.59,209.42,209.44,51685
2020/04/22,11:15:00,209.44,209.61,209.44,209.57,61426
2020/04/22,11:16:00,209.57,209.73,209.56,209.69,73230
2020/04/22,11:17:00,209.70,209.80,209.70,209.76,55799
2020/04/22,11:18:00,209.76,209.84,209.72,209.75,68574
2020/04/22,11:19:00,209.75,209.80,209.69,209.80,84478
2020/04/22,11:20:00,209.80,209.82,209.70,209.70,66332
2020/04/22,11:21:00,209.70,209.79,209.60,209.64,34895
2020/04/22,11:22:00,209.64,209.72,209.62,209.66,35734
2020/04/22,11:23:00,209.66,209.77,209.64,209.74,44796
2020/04/22,11:24:00,209.73,209.89,209.72,209.75,56203
2020/04/22,11:25:00,209.75,209.84,209.66,209.84,69212
2020/04/22,11:26:00,209.84,210.00,209.83,209.91,82934
2020/04/22,11:27:00,209.92,210.01,209.92,209.93,86766
2020/04/22,11:28:00,209.94,209.94,209.70,209.70,81092
2020/04/22,11:29:00,209.70,209.70,209.50,209.60,77316
2020/04/22,11:30:00,209.61,209.72,209.60,209.61,47260
2020/04/22,11:31:00,209.60,209.72,209.56,209.56,81159
2020/04/22,11:32:00,209.57,209.89,209.49,209.89,112701
2020/04/22,11:33:00,209.86,209.89,209.80,209.84,39429
2020/04/22,11:34:00,209.84,209.94,209.82,209.90,51908
2020/04/22,11:35:00,209.90,209.96,209.81,209.83,38913
2020/04/22,11:36:00,209.83,209.83,209.64,209.66,60738
2020/04/22,11:37:00,209.66,209.75,209.59,209.65,79478
2020/04/22,11:38:00,209.65,209.79,209.65,209.73,29018
2020/04/22,11:39:00,209.73,209.80,209.72,209.79,35588
2020/04/22,11:40:00,209.80,209.80,209.70,209.76,28919
2020/04/22,11:41:00,209.76,209.88,209.60,209.81,55060
2020/04/22,11:42:00,209.81,209.91,209.79,209.89,31024
2020/04/22,11:43:00,209.88,210.09,209.88,210.06,96910
2020/04/22,11:44:00,210.06,210.07,209.90,209.93,57791
2020/04/22,11:45:00,209.93,209.98,209.91,209.94,45128
2020/04/22,11:46:00,209.94,209.98,209.81,209.83,45321
2020/04/22,11:47:00,209.83,209.84,209.71,209.77,64775
2020/04/22,11:48:00,209.77,209.85,209.72,209.80,36752
2020/04/22,11:49:00,209.80,209.91,209.76,209.78,48841
2020/04/22,11:50:00,209.80,209.87,209.72,209.84,36137
2020/04/22,11:51:00,209.84,209.91,209.81,209.81,50197
2020/04/22,11:52:00,209.82,209.94,209.82,209.90,25586
2020/04/22,11:53:00,209.90,209.90,209.79,209.85,40246
2020/04/22,11:54:00,209.85,209.95,209.83,209.89,24920
2020/04/22,11:55:00,209.88,210.03,209.88,209.99,43818
2020/04/22,11:56:00,209.99,210.01,209.76,209.79,66311
2020/04/22,11:57:00,209.79,209.86,209.75,209.80,43051
2020/04/22,11:58:00,209.80,209.80,209.63,209.73,78496
2020/04/22,11:59:00,209.74,209.79,209.68,209.74,37092
2020/04/22,12:00:00,209.75,209.83,209.75,209.78,62307
2020/04/22,12:01:00,209.80,210.01,209.80,209.93,68124
2020/04/22,12:02:00,209.93,209.99,209.90,209.95,41670
2020/04/22,12:03:00,209.94,210.14,209.94,209.96,119157
2020/04/22,12:04:00,209.96,210.02,209.95,210.02,49259
2020/04/22,12:05:00,210.01,210.01,209.96,209.98,18780
2020/04/22,12:06:00,209.98,210.01,209.81,209.85,56982
2020/04/22,12:07:00,209.85,209.93,209.82,209.92,31190
2020/04/22,12:08:00,209.92,209.92,209.80,209.81,52155
2020/04/22,12:09:00,209.80,209.82,209.67,209.67,62076
2020/04/22,12:10:00,209.66,209.77,209.66,209.73,49829
2020/04/22,12:11:00,209.73,209.80,209.72,209.79,27390
2020/04/22,12:12:00,209.78,209.89,209.77,209.80,73120
2020/04/22,12:13:00,209.80,209.86,209.78,209.84,33067
2020/04/22,12:14:00,209.84,209.93,209.78,209.92,36708
2020/04/22,12:15:00,209.92,209.98,209.82,209.85,30071
2020/04/22,12:16:00,209.85,209.90,209.83,209.87,34292
2020/04/22,12:17:00,209.87,209.96,209.82,209.89,48851
2020/04/22,12:18:00,209.89,209.96,209.86,209.92,31706
2020/04/22,12:19:00,209.92,209.98,209.91,209.91,21637
2020/04/22,12:20:00,209.91,210.00,209.85,209.99,34329
2020/04/22,12:21:00,210.00,210.04,209.90,209.90,92307
2020/04/22,12:22:00,209.90,209.97,209.84,209.95,50575
2020/04/22,12:23:00,209.94,210.03,209.94,210.01,66011
2020/04/22,12:24:00,210.01,210.05,209.94,210.00,45797
2020/04/22,12:25:00,210.00,210.04,209.86,210.01,62792
2020/04/22,12:26:00,210.01,210.01,209.92,209.97,37349
2020/04/22,12:27:00,209.96,210.03,209.79,209.79,90536
2020/04/22,12:28:00,209.79,209.94,209.79,209.93,35293
2020/04/22,12:29:00,209.94,210.03,209.90,210.02,37278
2020/04/22,12:30:00,210.01,210.01,209.89,209.91,29955
2020/04/22,12:31:00,209.91,209.98,209.82,209.97,52199
2020/04/22,12:32:00,209.96,210.00,209.95,209.97,31227
2020/04/22,12:33:00,209.97,210.01,209.88,210.00,40452
2020/04/22,12:34:00,210.00,210.01,209.90,209.98,32023
2020/04/22,12:35:00,209.98,210.01,209.87,209.98,32917
2020/04/22,12:36:00,209.98,209.98,209.85,209.92,39308
2020/04/22,12:37:00,209.92,209.93,209.84,209.91,40616
2020/04/22,12:38:00,209.92,210.00,209.92,209.95,55086
2020/04/22,12:39:00,209.95,210.02,209.89,210.00,45219
2020/04/22,12:40:00,210.01,210.23,209.98,210.20,176681
2020/04/22,12:41:00,210.20,210.32,210.20,210.26,74941
2020/04/22,12:42:00,210.27,210.46,210.26,210.41,161297
2020/04/22,12:43:00,210.40,210.41,210.33,210.41,73858
2020/04/22,12:44:00,210.41,210.41,210.32,210.33,54618
2020/04/22,12:45:00,210.33,210.34,210.25,210.26,41331
2020/04/22,12:46:00,210.26,210.33,210.25,210.30,38033
2020/04/22,12:47:00,210.29,210.37,210.29,210.33,49000
2020/04/22,12:48:00,210.33,210.34,210.17,210.18,37122
2020/04/22,12:49:00,210.18,210.30,210.18,210.29,36567
2020/04/22,12:50:00,210.29,210.34,210.23,210.25,44263
2020/04/22,12:51:00,210.25,210.30,210.17,210.17,45213
2020/04/22,12:52:00,210.17,210.20,210.07,210.08,98749
2020/04/22,12:53:00,210.08,210.09,210.04,210.05,73165
2020/04/22,12:54:00,210.05,210.05,209.96,209.99,47485
2020/04/22,12:55:00,209.99,210.06,209.95,209.97,50427
2020/04/22,12:56:00,209.97,210.05,209.96,209.96,34536
2020/04/22,12:57:00,209.96,210.01,209.89,209.99,50240
2020/04/22,12:58:00,209.99,210.04,209.91,209.98,29250
2020/04/22,12:59:00,209.98,210.06,209.94,210.06,29329
2020/04/22,13:00:00,210.06,210.11,210.04,210.10,31930
2020/04/22,13:01:00,210.10,210.21,210.10,210.19,50101
2020/04/22,13:02:00,210.18,210.19,210.02,210.06,91480
2020/04/22,13:03:00,210.05,210.12,210.00,210.06,34414
2020/04/22,13:04:00,210.06,210.12,210.02,210.09,20118
2020/04/22,13:05:00,210.09,210.09,209.98,210.01,19328
2020/04/22,13:06:00,210.01,210.06,209.93,209.97,40491
2020/04/22,13:07:00,209.97,210.03,209.88,210.02,77825
2020/04/22,13:08:00,210.02,210.09,209.94,210.08,31350
2020/04/22,13:09:00,210.08,210.12,210.05,210.10,22374
2020/04/22,13:10:00,210.10,210.10,209.98,210.03,17288
2020/04/22,13:11:00,210.03,210.11,210.00,210.07,18847
2020/04/22,13:12:00,210.08,210.16,210.06,210.16,30918
2020/04/22,13:13:00,210.16,210.24,210.16,210.19,59574
2020/04/22,13:14:00,210.19,210.22,210.16,210.20,31384
2020/04/22,13:15:00,210.20,210.23,210.16,210.18,24057
2020/04/22,13:16:00,210.18,210.24,210.16,210.19,26081
2020/04/22,13:17:00,210.19,210.27,210.19,210.25,30343
2020/04/22,13:18:00,210.25,210.30,210.25,210.29,37783
2020/04/22,13:19:00,210.29,210.33,210.26,210.30,49326
2020/04/22,13:20:00,210.30,210.44,210.30,210.38,87443
2020/04/22,13:21:00,210.38,210.55,210.37,210.51,76285
2020/04/22,13:22:00,210.51,210.63,210.51,210.55,50675
2020/04/22,13:23:00,210.55,210.55,210.45,210.53,33909
2020/04/22,13:24:00,210.53,210.60,210.52,210.57,52257
2020/04/22,13:25:00,210.56,210.57,210.52,210.55,18386
2020/04/22,13:26:00,210.55,210.58,210.50,210.52,28256
2020/04/22,13:27:00,210.52,210.59,210.51,210.59,34093
2020/04/22,13:28:00,210.59,210.64,210.53,210.63,83916
2020/04/22,13:29:00,210.63,210.75,210.62,210.69,56573
2020/04/22,13:30:00,210.70,210.78,210.67,210.75,92779
2020/04/22,13:31:00,210.75,210.86,210.74,210.74,85019
2020/04/22,13:32:00,210.74,210.75,210.67,210.67,44519
2020/04/22,13:33:00,210.67,210.67,210.59,210.62,70077
2020/04/22,13:34:00,210.62,210.65,210.56,210.60,25548
2020/04/22,13:35:00,210.61,210.62,210.51,210.54,46851
2020/04/22,13:36:00,210.54,210.62,210.50,210.61,51650
2020/04/22,13:37:00,210.61,210.66,210.59,210.61,57946
2020/04/22,13:38:00,210.61,210.73,210.60,210.64,24414
2020/04/22,13:39:00,210.65,210.75,210.62,210.68,37290
2020/04/22,13:40:00,210.68,210.68,210.55,210.58,52200
2020/04/22,13:41:00,210.58,210.67,210.57,210.60,31841
2020/04/22,13:42:00,210.60,210.66,210.57,210.63,64912
2020/04/22,13:43:00,210.64,210.71,210.63,210.70,18575
2020/04/22,13:44:00,210.70,210.77,210.67,210.71,100890
2020/04/22,13:45:00,210.71,210.90,210.70,210.85,88570
2020/04/22,13:46:00,210.85,210.88,210.81,210.83,32213
2020/04/22,13:47:00,210.83,210.96,210.83,210.89,52046
2020/04/22,13:48:00,210.88,210.88,210.80,210.82,40632
2020/04/22,13:49:00,210.83,210.97,210.76,210.94,51636
2020/04/22,13:50:00,210.94,211.02,210.92,211.00,81785
2020/04/22,13:51:00,211.00,211.04,210.96,211.01,58895
2020/04/22,13:52:00,210.99,211.00,210.86,210.91,50026
2020/04/22,13:53:00,210.91,211.09,210.88,211.04,78366
2020/04/22,13:54:00,211.03,211.17,211.02,211.09,74758
2020/04/22,13:55:00,211.09,211.10,210.97,211.04,70605
2020/04/22,13:56:00,211.04,211.06,210.96,210.98,29810
2020/04/22,13:57:00,210.98,211.09,210.96,211.06,62725
2020/04/22,13:58:00,211.05,211.11,211.04,211.10,32232
2020/04/22,13:59:00,211.10,211.10,211.00,211.04,24105
2020/04/22,14:00:00,211.04,211.10,211.01,211.06,11821
2020/04/22,14:01:00,211.06,211.16,210.92,210.99,81008
2020/04/22,14:02:00,210.99,211.08,210.97,211.02,59342
2020/04/22,14:03:00,211.03,211.14,211.01,211.06,49266
2020/04/22,14:04:00,211.06,211.17,211.02,211.02,46534
2020/04/22,14:05:00,211.02,211.07,210.96,210.99,51460
2020/04/22,14:06:00,210.99,211.10,210.98,211.08,45807
2020/04/22,14:07:00,211.08,211.19,211.07,211.14,59489
2020/04/22,14:08:00,211.14,211.14,210.94,210.94,80086
2020/04/22,14:09:00,210.93,211.00,210.88,210.96,92981
2020/04/22,14:10:00,210.96,211.13,210.96,211.08,52527
2020/04/22,14:11:00,211.08,211.10,210.92,211.00,44423
2020/04/22,14:12:00,211.00,211.02,210.90,211.00,62070
2020/04/22,14:13:00,210.99,211.09,210.94,211.07,37290
2020/04/22,14:14:00,211.07,211.08,210.94,210.95,40951
2020/04/22,14:15:00,210.95,211.03,210.95,211.01,31772
2020/04/22,14:16:00,210.99,210.99,210.88,210.91,50100
2020/04/22,14:17:00,210.90,210.95,210.85,210.94,73874
2020/04/22,14:18:00,210.94,210.96,210.83,210.90,35549
2020/04/22,14:19:00,210.90,211.00,210.87,211.00,23506
2020/04/22,14:20:00,211.00,211.05,210.94,210.96,36269
2020/04/22,14:21:00,210.96,211.13,210.96,211.09,50147
2020/04/22,14:22:00,211.09,211.34,211.07,211.24,111367
2020/04/22,14:23:00,211.24,211.34,211.21,211.33,91166
2020/04/22,14:24:00,211.33,211.38,211.28,211.38,42939
2020/04/22,14:25:00,211.37,211.39,211.29,211.35,55099
2020/04/22,14:26:00,211.35,211.39,211.30,211.34,53759
2020/04/22,14:27:00,211.34,211.39,211.33,211.39,44937
2020/04/22,14:28:00,211.39,211.48,211.26,211.38,186018
2020/04/22,14:29:00,211.38,211.40,211.27,211.32,45746
2020/04/22,14:30:00,211.32,211.32,211.17,211.18,50471
2020/04/22,14:31:00,211.18,211.34,211.18,211.34,43867
2020/04/22,14:32:00,211.35,211.45,211.32,211.36,52865
2020/04/22,14:33:00,211.36,211.50,211.28,211.45,48990
2020/04/22,14:34:00,211.45,211.47,211.41,211.46,46756
2020/04/22,14:35:00,211.46,211.58,211.44,211.50,132295
2020/04/22,14:36:00,211.50,211.52,211.40,211.45,62331
2020/04/22,14:37:00,211.44,211.44,211.39,211.43,30124
2020/04/22,14:38:00,211.44,211.44,211.32,211.39,50340
2020/04/22,14:39:00,211.39,211.47,211.39,211.41,39516
2020/04/22,14:40:00,211.41,211.52,211.41,211.50,36213
2020/04/22,14:41:00,211.49,211.60,211.47,211.59,52369
2020/04/22,14:42:00,211.61,211.66,211.59,211.64,109871
2020/04/22,14:43:00,211.64,211.66,211.56,211.57,41039
2020/04/22,14:44:00,211.57,211.64,211.56,211.63,43007
2020/04/22,14:45:00,211.63,211.70,211.57,211.70,58101
2020/04/22,14:46:00,211.70,211.71,211.60,211.61,85632
2020/04/22,14:47:00,211.61,211.67,211.56,211.62,27950
2020/04/22,14:48:00,211.64,211.68,211.60,211.66,18667
2020/04/22,14:49:00,211.66,211.74,211.57,211.67,59371
2020/04/22,14:50:00,211.67,211.76,211.67,211.71,63354
2020/04/22,14:51:00,211.71,211.81,211.69,211.76,71937
2020/04/22,14:52:00,211.77,211.82,211.72,211.77,66480
2020/04/22,14:53:00,211.77,211.77,211.59,211.66,73101
2020/04/22,14:54:00,211.66,211.66,211.43,211.55,142699
2020/04/22,14:55:00,211.55,211.62,211.45,211.49,57616
2020/04/22,14:56:00,211.49,211.59,211.45,211.58,63202
2020/04/22,14:57:00,211.58,211.76,211.58,211.75,67637
2020/04/22,14:58:00,211.75,211.85,211.75,211.81,60704
2020/04/22,14:59:00,211.81,211.81,211.69,211.75,31370
2020/04/22,15:00:00,211.74,211.75,211.63,211.73,43678
2020/04/22,15:01:00,211.73,211.84,211.62,211.62,48730
2020/04/22,15:02:00,211.62,211.74,211.60,211.63,33840
2020/04/22,15:03:00,211.63,211.65,211.53,211.65,35620
2020/04/22,15:04:00,211.66,211.77,211.61,211.75,70042
2020/04/22,15:05:00,211.75,211.91,211.73,211.87,100231
2020/04/22,15:06:00,211.89,211.91,211.71,211.79,95537
2020/04/22,15:07:00,211.79,211.80,211.65,211.68,42958
2020/04/22,15:08:00,211.68,211.73,211.65,211.68,42380
2020/04/22,15:09:00,211.68,211.74,211.54,211.57,42859
2020/04/22,15:10:00,211.58,211.72,211.58,211.70,45331
2020/04/22,15:11:00,211.70,211.73,211.57,211.70,35952
2020/04/22,15:12:00,211.70,211.71,211.54,211.60,59788
2020/04/22,15:13:00,211.60,211.63,211.54,211.55,32985
2020/04/22,15:14:00,211.56,211.68,211.51,211.63,62657
2020/04/22,15:15:00,211.63,211.63,211.50,211.55,66951
2020/04/22,15:16:00,211.55,211.61,211.48,211.56,55596
2020/04/22,15:17:00,211.55,211.55,211.38,211.46,100437
2020/04/22,15:18:00,211.46,211.50,211.42,211.45,93373
2020/04/22,15:19:00,211.45,211.55,211.45,211.55,49317
2020/04/22,15:20:00,211.55,211.62,211.53,211.57,46946
2020/04/22,15:21:00,211.57,211.75,211.46,211.75,97174
2020/04/22,15:22:00,211.74,211.89,211.72,211.86,96876
2020/04/22,15:23:00,211.86,211.87,211.76,211.82,71836
2020/04/22,15:24:00,211.82,211.82,211.73,211.80,77690
2020/04/22,15:25:00,211.80,211.84,211.67,211.69,77827
2020/04/22,15:26:00,211.69,211.76,211.64,211.69,57942
2020/04/22,15:27:00,211.69,211.81,211.68,211.79,69147
2020/04/22,15:28:00,211.80,211.84,211.76,211.80,61420
2020/04/22,15:29:00,211.80,211.81,211.59,211.64,131052
2020/04/22,15:30:00,211.64,211.75,211.56,211.57,79723
2020/04/22,15:31:00,211.57,211.82,211.53,211.74,115129
2020/04/22,15:32:00,211.74,211.90,211.69,211.72,370447
2020/04/22,15:33:00,211.72,211.73,211.56,211.62,93982
2020/04/22,15:34:00,211.64,211.76,211.59,211.61,130587
2020/04/22,15:35:00,211.61,211.72,211.59,211.72,309980
2020/04/22,15:36:00,211.74,211.86,211.67,211.72,195347
2020/04/22,15:37:00,211.72,211.76,211.65,211.68,107273
2020/04/22,15:38:00,211.68,211.70,211.55,211.63,90414
2020/04/22,15:39:00,211.63,211.73,211.59,211.60,68592
2020/04/22,15:40:00,211.61,211.77,211.58,211.69,94236
2020/04/22,15:41:00,211.70,211.79,211.68,211.68,82482
2020/04/22,15:42:00,211.67,211.75,211.63,211.69,52106
2020/04/22,15:43:00,211.69,211.78,211.62,211.74,85586
2020/04/22,15:44:00,211.75,211.91,211.73,211.86,141861
2020/04/22,15:45:00,211.86,211.90,211.82,211.82,108504
2020/04/22,15:46:00,211.82,211.90,211.70,211.72,142409
2020/04/22,15:47:00,211.71,211.74,211.50,211.56,210971
2020/04/22,15:48:00,211.56,211.58,211.40,211.42,110309
2020/04/22,15:49:00,211.42,211.58,211.42,211.51,116542
2020/04/22,15:50:00,211.51,211.79,211.51,211.77,163974
2020/04/22,15:51:00,211.78,212.35,211.77,211.99,587612
2020/04/22,15:52:00,212.07,212.08,211.61,211.74,505041
2020/04/22,15:53:00,211.85,211.98,211.82,211.89,219383
2020/04/22,15:54:00,211.89,211.97,211.83,211.89,125955
2020/04/22,15:55:00,211.85,211.92,211.76,211.86,185486
2020/04/22,15:56:00,211.84,211.84,211.46,211.46,351969
2020/04/22,15:57:00,211.45,211.47,211.28,211.34,196354
2020/04/22,15:58:00,211.30,211.41,211.29,211.34,123685
2020/04/22,15:59:00,211.30,211.31,211.21,211.22,128737
2020/04/22,16:00:00,211.16,211.17,210.97,210.97,573349
2020/04/23,09:31:00,211.80,211.87,211.66,211.66,178762
2020/04/23,09:32:00,211.66,211.77,211.43,211.74,193317
2020/04/23,09:33:00,211.73,212.50,211.54,212.26,245844
2020/04/23,09:34:00,212.26,212.78,212.23,212.72,269571
2020/04/23,09:35:00,212.72,212.90,212.61,212.84,293732
2020/04/23,09:36:00,212.84,213.11,212.84,213.04,171941
2020/04/23,09:37:00,213.05,213.24,213.05,213.23,173645
2020/04/23,09:38:00,213.22,213.41,213.19,213.35,561073
2020/04/23,09:39:00,213.35,213.40,213.18,213.33,213736
2020/04/23,09:40:00,213.37,213.39,213.01,213.05,118915
2020/04/23,09:41:00,213.05,213.20,212.96,213.20,139472
2020/04/23,09:42:00,213.20,213.36,213.19,213.25,248855
2020/04/23,09:43:00,213.23,213.38,213.20,213.28,243595
2020/04/23,09:44:00,213.28,213.32,213.12,213.15,188880
2020/04/23,09:45:00,213.14,213.20,213.01,213.11,142084
2020/04/23,09:46:00,213.11,213.27,212.89,213.02,135327
2020/04/23,09:47:00,213.02,213.07,212.88,212.93,125007
2020/04/23,09:48:00,212.93,212.97,212.78,212.94,114059
2020/04/23,09:49:00,212.95,213.17,212.94,213.04,149510
2020/04/23,09:50:00,213.03,213.17,212.97,213.01,70420
2020/04/23,09:51:00,213.01,213.04,212.80,212.88,155315
2020/04/23,09:52:00,212.87,212.95,212.75,212.77,141868
2020/04/23,09:53:00,212.79,213.02,212.75,212.94,118656
2020/04/23,09:54:00,212.94,213.03,212.83,212.86,65317
2020/04/23,09:55:00,212.86,212.88,212.65,212.69,127243
2020/04/23,09:56:00,212.69,212.77,212.60,212.75,193600
2020/04/23,09:57:00,212.76,212.95,212.71,212.92,143884
2020/04/23,09:58:00,212.93,212.95,212.74,212.79,365927
2020/04/23,09:59:00,212.79,212.79,212.48,212.62,151473
2020/04/23,10:00:00,212.61,212.92,212.61,212.92,87569
2020/04/23,10:01:00,212.91,213.12,212.91,213.10,299965
2020/04/23,10:02:00,213.09,213.22,213.07,213.12,85327
2020/04/23,10:03:00,213.12,213.13,212.71,212.77,121193
2020/04/23,10:04:00,212.77,212.88,212.60,212.88,96460
2020/04/23,10:05:00,212.88,213.02,212.86,212.89,81278
2020/04/23,10:06:00,212.91,213.14,212.87,213.14,113438
2020/04/23,10:07:00,213.13,213.19,213.08,213.17,77205
2020/04/23,10:08:00,213.17,213.17,213.01,213.17,80113
2020/04/23,10:09:00,213.17,213.33,213.17,213.23,205375
2020/04/23,10:10:00,213.23,213.32,213.15,213.29,107379
2020/04/23,10:11:00,213.31,213.37,213.14,213.18,142128
2020/04/23,10:12:00,213.19,213.29,213.04,213.07,105357
2020/04/23,10:13:00,213.07,213.07,212.94,213.02,67833
2020/04/23,10:14:00,213.02,213.02,212.88,212.99,57270
2020/04/23,10:15:00,212.99,213.09,212.96,213.00,99737
2020/04/23,10:16:00,213.00,213.05,212.77,212.82,224081
2020/04/23,10:17:00,212.81,213.06,212.79,213.01,107287
2020/04/23,10:18:00,213.02,213.19,212.98,213.18,172792
2020/04/23,10:19:00,213.18,213.42,213.08,213.42,149827
2020/04/23,10:20:00,213.41,213.54,213.39,213.50,163974
2020/04/23,10:21:00,213.49,213.58,213.46,213.49,84919
2020/04/23,10:22:00,213.49,213.49,213.39,213.41,80516
2020/04/23,10:23:00,213.41,213.61,213.39,213.58,102883
2020/04/23,10:24:00,213.57,213.70,213.53,213.60,103324
2020/04/23,10:25:00,213.60,213.71,213.58,213.61,145119
2020/04/23,10:26:00,213.62,213.65,213.47,213.48,117950
2020/04/23,10:27:00,213.48,213.69,213.45,213.68,69041
2020/04/23,10:28:00,213.68,213.72,213.46,213.64,177410
2020/04/23,10:29:00,213.64,213.64,213.55,213.55,58473
2020/04/23,10:30:00,213.55,213.66,213.46,213.64,65449
2020/04/23,10:31:00,213.64,213.83,213.63,213.83,125196
2020/04/23,10:32:00,213.82,213.87,213.78,213.83,90911
2020/04/23,10:33:00,213.82,214.00,213.79,213.93,155407
2020/04/23,10:34:00,213.94,214.14,213.91,214.12,156549
2020/04/23,10:35:00,214.13,214.23,214.12,214.21,124774
2020/04/23,10:36:00,214.21,214.21,214.01,214.07,140590
2020/04/23,10:37:00,214.07,214.11,213.99,214.10,62772
2020/04/23,10:38:00,214.10,214.11,213.96,213.98,85269
2020/04/23,10:39:00,213.98,214.04,213.95,213.98,58937
2020/04/23,10:40:00,213.98,214.05,213.94,214.05,109263
2020/04/23,10:41:00,214.05,214.24,214.05,214.19,211911
2020/04/23,10:42:00,214.19,214.27,214.10,214.25,76806
2020/04/23,10:43:00,214.23,214.34,214.20,214.26,115905
2020/04/23,10:44:00,214.26,214.37,214.22,214.34,82372
2020/04/23,10:45:00,214.36,214.44,214.25,214.26,95161
2020/04/23,10:46:00,214.26,214.34,214.14,214.15,161428
2020/04/23,10:47:00,214.17,214.19,214.04,214.07,62409
2020/04/23,10:48:00,214.07,214.07,213.94,214.00,71707
2020/04/23,10:49:00,214.00,214.08,213.96,214.03,56519
2020/04/23,10:50:00,214.03,214.06,213.98,214.01,71139
2020/04/23,10:51:00,214.02,214.15,213.95,213.96,86061
2020/04/23,10:52:00,213.97,213.98,213.84,213.85,136822
2020/04/23,10:53:00,213.86,213.99,213.86,213.94,70172
2020/04/23,10:54:00,213.93,214.05,213.88,213.95,60578
2020/04/23,10:55:00,213.95,214.03,213.86,213.87,65268
2020/04/23,10:56:00,213.87,214.01,213.84,213.96,50924
2020/04/23,10:57:00,213.95,214.01,213.90,213.97,53502
2020/04/23,10:58:00,213.98,214.04,213.93,214.00,84868
2020/04/23,10:59:00,214.01,214.23,214.01,214.21,93903
2020/04/23,11:00:00,214.21,214.22,213.96,214.01,63624
2020/04/23,11:01:00,214.01,214.04,213.84,213.91,104651
2020/04/23,11:02:00,213.91,213.94,213.72,213.77,113983
2020/04/23,11:03:00,213.77,213.88,213.72,213.88,69107
2020/04/23,11:04:00,213.88,213.89,213.80,213.81,34660
2020/04/23,11:05:00,213.81,213.83,213.75,213.80,31840
2020/04/23,11:06:00,213.80,213.81,213.66,213.76,38002
2020/04/23,11:07:00,213.76,213.76,213.62,213.67,69471
2020/04/23,11:08:00,213.67,213.73,213.59,213.60,57113
2020/04/23,11:09:00,213.60,213.72,213.60,213.69,43281
2020/04/23,11:10:00,213.69,213.73,213.65,213.68,38157
2020/04/23,11:11:00,213.67,213.80,213.64,213.75,51123
2020/04/23,11:12:00,213.75,213.80,213.44,213.46,68701
2020/04/23,11:13:00,213.46,213.58,213.41,213.54,68946
2020/04/23,11:14:00,213.56,213.66,213.55,213.63,47123
2020/04/23,11:15:00,213.63,213.64,213.56,213.58,33264
2020/04/23,11:16:00,213.61,213.80,213.61,213.77,59518
2020/04/23,11:17:00,213.77,213.81,213.70,213.75,138816
2020/04/23,11:18:00,213.76,213.84,213.75,213.80,34541
2020/04/23,11:19:00,213.80,213.80,213.67,213.71,38762
2020/04/23,11:20:00,213.72,213.75,213.58,213.59,54263
2020/04/23,11:21:00,213.58,213.69,213.50,213.66,44777
2020/04/23,11:22:00,213.66,213.67,213.57,213.59,32638
2020/04/23,11:23:00,213.59,213.59,213.49,213.53,105453
2020/04/23,11:24:00,213.52,213.64,213.49,213.63,77432
2020/04/23,11:25:00,213.63,213.65,213.57,213.63,43012
2020/04/23,11:26:00,213.62,213.82,213.59,213.80,63988
2020/04/23,11:27:00,213.82,213.95,213.81,213.94,53212
2020/04/23,11:28:00,213.94,214.00,213.91,213.99,77851
2020/04/23,11:29:00,213.99,214.00,213.89,213.91,62427
2020/04/23,11:30:00,213.91,213.98,213.90,213.95,58955
2020/04/23,11:31:00,213.95,213.99,213.82,213.82,86161
2020/04/23,11:32:00,213.82,213.83,213.44,213.50,121408
2020/04/23,11:33:00,213.50,213.54,213.36,213.40,227621
2020/04/23,11:34:00,213.40,213.44,213.26,213.40,157647
2020/04/23,11:35:00,213.40,213.45,213.30,213.30,71584
2020/04/23,11:36:00,213.30,213.40,213.26,213.30,45141
2020/04/23,11:37:00,213.31,213.36,213.22,213.36,58744
2020/04/23,11:38:00,213.35,213.42,213.33,213.36,81923
2020/04/23,11:39:00,213.36,213.36,213.25,213.29,69287
2020/04/23,11:40:00,213.27,213.34,213.16,213.18,49577
2020/04/23,11:41:00,213.18,213.25,213.10,213.25,57586
2020/04/23,11:42:00,213.25,213.29,213.20,213.26,42754
2020/04/23,11:43:00,213.26,213.26,213.17,213.21,47205
2020/04/23,11:44:00,213.21,213.30,213.19,213.25,147881
2020/04/23,11:45:00,213.25,213.29,213.13,213.16,89261
2020/04/23,11:46:00,213.16,213.17,212.87,212.91,249873
2020/04/23,11:47:00,212.91,213.02,212.88,212.96,53697
2020/04/23,11:48:00,212.96,212.97,212.77,212.89,72466
2020/04/23,11:49:00,212.89,212.92,212.81,212.88,59847
2020/04/23,11:50:00,212.89,212.93,212.84,212.87,152884
2020/04/23,11:51:00,212.87,213.00,212.78,212.95,132662
2020/04/23,11:52:00,212.95,213.03,212.91,213.02,68747
2020/04/23,11:53:00,213.02,213.02,212.90,212.91,55923
2020/04/23,11:54:00,212.91,212.94,212.77,212.77,49723
2020/04/23,11:55:00,212.77,212.87,212.77,212.85,39266
2020/04/23,11:56:00,212.85,213.01,212.84,212.96,90634
2020/04/23,11:57:00,212.97,213.02,212.93,213.01,48401
2020/04/23,11:58:00,213.01,213.01,212.92,212.95,33339
2020/04/23,11:59:00,212.95,212.97,212.85,212.86,30623
2020/04/23,12:00:00,212.86,213.05,212.86,213.04,32330
2020/04/23,12:01:00,213.04,213.07,212.88,212.99,55230
2020/04/23,12:02:00,212.99,213.02,212.89,212.97,36017
2020/04/23,12:03:00,212.97,213.10,212.97,213.07,47714
2020/04/23,12:04:00,213.07,213.18,213.06,213.16,54951
2020/04/23,12:05:00,213.16,213.17,213.08,213.09,36788
2020/04/23,12:06:00,213.09,213.21,213.07,213.19,28709
2020/04/23,12:07:00,213.18,213.22,213.11,213.17,33617
2020/04/23,12:08:00,213.17,213.28,213.15,213.26,43923
2020/04/23,12:09:00,213.26,213.29,213.21,213.25,38044
2020/04/23,12:10:00,213.25,213.33,213.25,213.32,55048
2020/04/23,12:11:00,213.33,213.35,213.25,213.31,43254
2020/04/23,12:12:00,213.31,213.34,213.27,213.28,261022
2020/04/23,12:13:00,213.28,213.39,213.27,213.37,54655
2020/04/23,12:14:00,213.36,213.37,213.28,213.37,39139
2020/04/23,12:15:00,213.37,213.39,213.30,213.35,36848
2020/04/23,12:16:00,213.35,213.43,213.22,213.42,62146
2020/04/23,12:17:00,213.42,213.47,213.42,213.44,36348
2020/04/23,12:18:00,213.44,213.55,213.44,213.49,38552
2020/04/23,12:19:00,213.49,213.61,213.46,213.54,88917
2020/04/23,12:20:00,213.54,213.55,213.48,213.54,28715
2020/04/23,12:21:00,213.54,213.54,213.38,213.42,52705
2020/04/23,12:22:00,213.41,213.48,213.39,213.41,80332
2020/04/23,12:23:00,213.41,213.47,213.41,213.44,46836
2020/04/23,12:24:00,213.45,213.56,213.43,213.50,41784
2020/04/23,12:25:00,213.51,213.66,213.51,213.64,52327
2020/04/23,12:26:00,213.64,213.70,213.63,213.68,49677
2020/04/23,12:27:00,213.68,213.69,213.60,213.67,35618
2020/04/23,12:28:00,213.67,213.74,213.64,213.71,86073
2020/04/23,12:29:00,213.71,213.81,213.71,213.79,46985
2020/04/23,12:30:00,213.78,213.83,213.76,213.80,54812
2020/04/23,12:31:00,213.81,213.83,213.70,213.77,28127
2020/04/23,12:32:00,213.77,213.79,213.75,213.75,25203
2020/04/23,12:33:00,213.75,213.77,213.70,213.74,17997
2020/04/23,12:34:00,213.74,213.77,213.71,213.75,26891
2020/04/23,12:35:00,213.75,213.85,213.75,213.84,34491
2020/04/23,12:36:00,213.84,213.84,213.71,213.73,33185
2020/04/23,12:37:00,213.73,213.74,213.63,213.64,46900
2020/04/23,12:38:00,213.64,213.72,213.64,213.72,32191
2020/04/23,12:39:00,213.74,213.88,213.70,213.88,50481
2020/04/23,12:40:00,213.88,213.89,213.79,213.81,25376
2020/04/23,12:41:00,213.81,213.84,213.77,213.80,25049
2020/04/23,12:42:00,213.79,213.83,213.69,213.72,18865
2020/04/23,12:43:00,213.72,213.73,213.62,213.63,33060
2020/04/23,12:44:00,213.63,213.64,213.56,213.63,96281
2020/04/23,12:45:00,213.65,213.69,212.29,212.29,388117
2020/04/23,12:46:00,212.30,212.76,211.76,211.77,728562
2020/04/23,12:47:00,210.99,211.30,210.62,210.70,743107
2020/04/23,12:48:00,210.30,211.40,210.29,211.17,1137043
2020/04/23,12:49:00,211.85,212.74,211.78,212.15,864481
2020/04/23,12:50:00,212.17,212.28,211.85,212.11,354791
2020/04/23,12:51:00,212.10,212.15,211.43,211.48,221398
2020/04/23,12:52:00,211.50,211.79,211.16,211.22,297352
2020/04/23,12:53:00,211.24,211.99,211.19,211.94,378780
2020/04/23,12:54:00,211.95,212.33,211.88,212.08,341538
2020/04/23,12:55:00,212.06,212.28,211.91,212.18,231633
2020/04/23,12:56:00,212.18,212.58,212.08,212.42,149398
2020/04/23,12:57:00,212.40,212.67,212.27,212.62,130840
2020/04/23,12:58:00,212.62,212.65,212.38,212.39,118462
2020/04/23,12:59:00,212.39,212.52,212.34,212.41,75872
2020/04/23,13:00:00,212.50,212.60,212.36,212.40,185181
2020/04/23,13:01:00,212.39,212.56,212.29,212.50,136120
2020/04/23,13:02:00,212.48,212.92,212.45,212.86,117760
2020/04/23,13:03:00,212.86,212.95,212.66,212.92,90159
2020/04/23,13:04:00,212.92,212.92,212.69,212.80,107191
2020/04/23,13:05:00,212.82,212.99,212.81,212.82,148830
2020/04/23,13:06:00,212.85,212.92,212.74,212.75,55201
2020/04/23,13:07:00,212.77,212.87,212.74,212.82,60877
2020/04/23,13:08:00,212.75,212.76,212.50,212.68,138694
2020/04/23,13:09:00,212.71,212.76,212.60,212.75,83900
2020/04/23,13:10:00,212.75,212.82,212.66,212.77,87469
2020/04/23,13:11:00,212.77,212.82,212.68,212.72,64425
2020/04/23,13:12:00,212.73,212.95,212.73,212.95,75987
2020/04/23,13:13:00,212.95,213.15,212.89,213.11,97183
2020/04/23,13:14:00,213.11,213.14,213.02,213.10,81708
2020/04/23,13:15:00,213.10,213.10,212.95,213.05,54127
2020/04/23,13:16:00,213.05,213.07,212.92,212.98,37160
2020/04/23,13:17:00,212.98,213.07,212.89,212.92,84627
2020/04/23,13:18:00,212.92,213.02,212.85,212.88,55605
2020/04/23,13:19:00,212.88,212.91,212.72,212.73,81833
2020/04/23,13:20:00,212.73,212.79,212.43,212.43,92594
2020/04/23,13:21:00,212.44,212.53,212.11,212.15,160875
2020/04/23,13:22:00,212.16,212.27,212.11,212.12,64290
2020/04/23,13:23:00,212.11,212.11,211.53,211.53,138036
2020/04/23,13:24:00,211.53,211.77,211.40,211.75,150064
2020/04/23,13:25:00,211.75,211.75,211.50,211.59,101188
2020/04/23,13:26:00,211.59,211.62,211.35,211.51,106608
2020/04/23,13:27:00,211.52,211.52,211.15,211.17,81904
2020/04/23,13:28:00,211.17,211.34,211.06,211.22,84007
2020/04/23,13:29:00,211.20,211.53,211.20,211.43,91660
2020/04/23,13:30:00,211.44,211.60,211.29,211.52,57238
2020/04/23,13:31:00,211.54,211.73,211.35,211.64,83326
2020/04/23,13:32:00,211.64,211.80,211.60,211.75,48946
2020/04/23,13:33:00,211.75,211.79,211.65,211.71,68670
2020/04/23,13:34:00,211.73,211.80,211.63,211.78,56141
2020/04/23,13:35:00,211.78,211.94,211.72,211.91,70203
2020/04/23,13:36:00,211.94,212.11,211.80,212.06,129369
2020/04/23,13:37:00,212.06,212.11,211.99,212.07,84483
2020/04/23,13:38:00,212.07,212.07,211.94,211.96,42130
2020/04/23,13:39:00,211.91,211.96,211.60,211.66,124911
2020/04/23,13:40:00,211.68,211.73,211.49,211.51,106003
2020/04/23,13:41:00,211.51,211.67,211.47,211.54,28148
2020/04/23,13:42:00,211.56,211.61,211.20,211.24,90560
2020/04/23,13:43:00,211.24,211.41,211.24,211.36,50858
2020/04/23,13:44:00,211.34,211.34,211.09,211.15,91965
2020/04/23,13:45:00,211.15,211.18,210.95,211.06,110694
2020/04/23,13:46:00,211.06,211.27,210.98,211.27,103707
2020/04/23,13:47:00,211.27,211.41,211.25,211.33,116151
2020/04/23,13:48:00,211.33,211.37,211.09,211.16,58013
2020/04/23,13:49:00,211.15,211.25,210.99,211.07,47339
2020/04/23,13:50:00,211.09,211.12,210.65,210.70,113813
2020/04/23,13:51:00,210.70,210.86,210.64,210.85,83262
2020/04/23,13:52:00,210.84,210.97,210.70,210.75,85030
2020/04/23,13:53:00,210.77,210.88,210.64,210.75,152191
2020/04/23,13:54:00,210.75,210.75,210.41,210.43,115843
2020/04/23,13:55:00,210.46,210.51,210.34,210.41,155886
2020/04/23,13:56:00,210.41,210.50,210.32,210.38,91560
2020/04/23,13:57:00,210.38,210.67,210.29,210.67,81442
2020/04/23,13:58:00,210.67,210.84,210.62,210.74,66964
2020/04/23,13:59:00,210.74,210.85,210.71,210.72,82746
2020/04/23,14:00:00,210.72,210.91,210.67,210.88,57791
2020/04/23,14:01:00,210.88,211.01,210.70,210.72,125737
2020/04/23,14:02:00,210.72,210.89,210.53,210.89,135380
2020/04/23,14:03:00,210.83,210.92,210.71,210.75,35201
2020/04/23,14:04:00,210.74,210.92,210.71,210.83,65796
2020/04/23,14:05:00,210.83,211.00,210.82,210.93,53053
2020/04/23,14:06:00,210.93,210.93,210.75,210.87,31341
2020/04/23,14:07:00,210.87,211.04,210.78,210.93,73719
2020/04/23,14:08:00,210.91,210.94,210.76,210.81,112895
2020/04/23,14:09:00,210.83,210.99,210.70,210.96,54844
2020/04/23,14:10:00,210.95,210.95,210.45,210.50,125173
2020/04/23,14:11:00,210.50,210.53,210.10,210.18,145477
2020/04/23,14:12:00,210.21,210.27,210.16,210.24,100380
2020/04/23,14:13:00,210.24,210.65,210.24,210.65,183154
2020/04/23,14:14:00,210.64,210.66,210.47,210.56,132053
2020/04/23,14:15:00,210.56,210.88,210.54,210.83,58121
2020/04/23,14:16:00,210.82,211.28,210.79,211.20,181500
2020/04/23,14:17:00,211.20,211.40,211.12,211.40,102791
2020/04/23,14:18:00,211.39,211.39,211.23,211.32,81452
2020/04/23,14:19:00,211.29,211.37,211.15,211.22,76669
2020/04/23,14:20:00,211.21,211.29,211.15,211.17,84030
2020/04/23,14:21:00,211.18,211.34,211.10,211.28,124667
2020/04/23,14:22:00,211.28,211.34,211.17,211.27,116152
2020/04/23,14:23:00,211.27,211.38,211.20,211.36,51076
2020/04/23,14:24:00,211.35,211.54,211.32,211.43,91050
2020/04/23,14:25:00,211.43,211.61,211.41,211.61,115492
2020/04/23,14:26:00,211.60,211.77,211.56,211.71,74639
2020/04/23,14:27:00,211.71,211.83,211.63,211.64,47463
2020/04/23,14:28:00,211.64,211.64,211.50,211.52,112276
2020/04/23,14:29:00,211.52,211.58,211.48,211.52,124419
2020/04/23,14:30:00,211.53,211.62,211.49,211.61,109291
2020/04/23,14:31:00,211.61,211.79,211.52,211.76,65827
2020/04/23,14:32:00,211.76,211.95,211.70,211.95,85932
2020/04/23,14:33:00,211.95,211.96,211.82,211.84,62399
2020/04/23,14:34:00,211.84,211.86,211.79,211.83,36433
2020/04/23,14:35:00,211.83,211.88,211.76,211.76,64511
2020/04/23,14:36:00,211.79,211.88,211.62,211.84,73301
2020/04/23,14:37:00,211.83,211.86,211.71,211.74,40121
2020/04/23,14:38:00,211.74,211.75,211.64,211.69,76451
2020/04/23,14:39:00,211.64,211.64,211.40,211.48,71382
2020/04/23,14:40:00,211.47,211.63,211.46,211.57,73608
2020/04/23,14:41:00,211.57,211.76,211.57,211.72,71527
2020/04/23,14:42:00,211.73,211.93,211.72,211.81,139481
2020/04/23,14:43:00,211.81,211.85,211.64,211.85,90416
2020/04/23,14:44:00,211.85,211.88,211.76,211.79,67678
2020/04/23,14:45:00,211.79,211.82,211.71,211.76,71050
2020/04/23,14:46:00,211.76,211.80,211.55,211.63,90569
2020/04/23,14:47:00,211.64,211.88,211.64,211.82,68038
2020/04/23,14:48:00,211.78,211.90,211.69,211.89,52875
2020/04/23,14:49:00,211.89,211.90,211.73,211.73,41755
2020/04/23,14:50:00,211.73,211.74,211.58,211.67,80964
2020/04/23,14:51:00,211.67,211.88,211.64,211.87,55373
2020/04/23,14:52:00,211.87,212.19,211.85,212.19,105253
2020/04/23,14:53:00,212.17,212.22,212.02,212.08,96820
2020/04/23,14:54:00,212.08,212.16,212.04,212.10,63649
2020/04/23,14:55:00,212.10,212.19,212.02,212.19,50304
2020/04/23,14:56:00,212.19,212.31,212.19,212.21,92656
2020/04/23,14:57:00,212.21,212.46,212.21,212.43,91586
2020/04/23,14:58:00,212.43,212.48,212.38,212.47,62004
2020/04/23,14:59:00,212.47,212.50,212.34,212.35,45041
2020/04/23,15:00:00,212.36,212.44,212.34,212.37,22192
2020/04/23,15:01:00,212.38,212.42,212.14,212.17,75693
2020/04/23,15:02:00,212.17,212.28,212.15,212.22,41993
2020/04/23,15:03:00,212.21,212.32,212.13,212.31,52259
2020/04/23,15:04:00,212.31,212.32,212.19,212.30,30387
2020/04/23,15:05:00,212.32,212.34,212.15,212.19,40605
2020/04/23,15:06:00,212.21,212.24,212.12,212.17,24427
2020/04/23,15:07:00,212.17,212.27,212.10,212.12,38748
2020/04/23,15:08:00,212.10,212.24,212.05,212.16,33279
2020/04/23,15:09:00,212.17,212.24,212.10,212.10,53082
2020/04/23,15:10:00,212.11,212.12,211.97,211.99,72176
2020/04/23,15:11:00,211.99,212.02,211.79,211.83,97079
2020/04/23,15:12:00,211.83,211.85,211.62,211.67,63260
2020/04/23,15:13:00,211.67,211.72,211.51,211.52,54207
2020/04/23,15:14:00,211.53,211.63,211.48,211.49,69736
2020/04/23,15:15:00,211.49,211.49,211.27,211.40,75039
2020/04/23,15:16:00,211.38,211.47,211.34,211.43,57472
2020/04/23,15:17:00,211.42,211.47,211.34,211.39,53377
2020/04/23,15:18:00,211.39,211.39,211.00,211.00,150822
2020/04/23,15:19:00,211.00,211.15,210.90,211.10,79361
2020/04/23,15:20:00,211.09,211.17,210.83,210.91,67796
2020/04/23,15:21:00,210.91,210.93,210.65,210.69,105856
2020/04/23,15:22:00,210.70,210.86,210.66,210.83,63695
2020/04/23,15:23:00,210.83,210.88,210.60,210.87,66147
2020/04/23,15:24:00,210.86,211.00,210.75,210.94,85535
2020/04/23,15:25:00,210.94,210.99,210.86,210.94,37990
2020/04/23,15:26:00,210.94,210.96,210.77,210.89,61970
2020/04/23,15:27:00,210.89,211.17,210.89,210.96,79836
2020/04/23,15:28:00,210.97,211.15,210.93,211.07,42731
2020/04/23,15:29:00,211.07,211.12,210.98,211.11,65506
2020/04/23,15:30:00,211.10,211.12,210.98,211.10,32940
2020/04/23,15:31:00,211.10,211.10,210.56,210.62,114421
2020/04/23,15:32:00,210.62,211.00,210.54,210.99,115403
2020/04/23,15:33:00,210.99,211.02,210.85,210.92,112450
2020/04/23,15:34:00,210.90,211.09,210.83,211.08,55986
2020/04/23,15:35:00,211.07,211.17,210.96,211.05,86904
2020/04/23,15:36:00,211.07,211.18,210.84,211.02,167917
2020/04/23,15:37:00,211.03,211.07,210.86,210.99,42256
2020/04/23,15:38:00,211.01,211.05,210.87,210.95,58911
2020/04/23,15:39:00,210.96,211.04,210.85,210.87,47459
2020/04/23,15:40:00,210.91,211.06,210.89,211.02,42830
2020/04/23,15:41:00,211.02,211.27,211.02,211.20,107662
2020/04/23,15:42:00,211.20,211.30,211.14,211.27,49951
2020/04/23,15:43:00,211.27,211.43,211.27,211.33,106921
2020/04/23,15:44:00,211.33,211.33,211.19,211.31,42195
2020/04/23,15:45:00,211.31,211.34,210.85,210.88,127702
2020/04/23,15:46:00,210.90,211.09,210.90,211.08,80972
2020/04/23,15:47:00,211.09,211.37,211.09,211.35,55869
2020/04/23,15:48:00,211.35,211.35,211.20,211.26,42076
2020/04/23,15:49:00,211.27,211.28,211.04,211.08,43871
2020/04/23,15:50:00,211.08,211.28,210.94,211.27,106722
2020/04/23,15:51:00,211.28,211.56,210.89,211.01,294244
2020/04/23,15:52:00,210.96,211.07,210.67,210.69,122396
2020/04/23,15:53:00,210.68,210.78,210.51,210.51,89690
2020/04/23,15:54:00,210.55,210.84,210.55,210.82,117526
2020/04/23,15:55:00,210.83,210.96,210.81,210.87,121272
2020/04/23,15:56:00,210.82,210.88,210.51,210.51,119746
2020/04/23,15:57:00,210.51,210.69,210.51,210.54,98386
2020/04/23,15:58:00,210.44,210.54,210.39,210.48,123961
2020/04/23,15:59:00,210.52,210.60,210.45,210.56,128982
2020/04/23,16:00:00,210.64,210.68,210.52,210.52,426051
2020/04/24,09:31:00,210.94,211.53,210.91,211.36,350123
2020/04/24,09:32:00,211.37,211.46,211.12,211.27,164704
2020/04/24,09:33:00,211.28,211.33,210.84,211.09,199313
2020/04/24,09:34:00,211.06,211.24,211.00,211.04,95790
2020/04/24,09:35:00,211.03,211.09,210.53,210.63,184386
2020/04/24,09:36:00,210.64,210.71,210.50,210.58,112364
2020/04/24,09:37:00,210.58,210.58,210.29,210.33,163071
2020/04/24,09:38:00,210.33,210.70,210.29,210.70,97202
2020/04/24,09:39:00,210.68,210.91,210.64,210.73,85443
2020/04/24,09:40:00,210.73,210.87,210.52,210.86,91265
2020/04/24,09:41:00,210.85,210.96,210.69,210.89,139009
2020/04/24,09:42:00,210.89,210.92,210.60,210.67,74142
2020/04/24,09:43:00,210.67,210.80,210.62,210.78,106829
2020/04/24,09:44:00,210.81,210.92,210.41,210.49,128579
2020/04/24,09:45:00,210.48,210.58,210.34,210.46,117204
2020/04/24,09:46:00,210.46,210.70,210.41,210.61,58876
2020/04/24,09:47:00,210.61,210.61,210.10,210.16,175042
2020/04/24,09:48:00,210.16,210.16,209.91,209.92,211531
2020/04/24,09:49:00,209.92,210.09,209.78,209.82,125239
2020/04/24,09:50:00,209.81,209.86,209.56,209.69,231636
2020/04/24,09:51:00,209.70,209.96,209.65,209.91,218134
2020/04/24,09:52:00,209.93,210.15,209.93,210.07,192251
2020/04/24,09:53:00,210.07,210.29,210.05,210.21,158289
2020/04/24,09:54:00,210.21,210.29,210.12,210.22,91525
2020/04/24,09:55:00,210.23,210.23,209.99,210.10,82533
2020/04/24,09:56:00,210.09,210.11,209.83,209.87,157842
2020/04/24,09:57:00,209.87,209.87,209.63,209.79,127512
2020/04/24,09:58:00,209.80,210.15,209.80,210.12,132036
2020/04/24,09:59:00,210.12,210.14,209.71,209.72,82223
2020/04/24,10:00:00,209.72,209.74,209.50,209.61,123980
2020/04/24,10:01:00,209.61,210.04,209.61,210.02,131955
2020/04/24,10:02:00,210.02,210.09,209.88,210.01,68592
2020/04/24,10:03:00,210.01,210.01,209.70,209.87,76718
2020/04/24,10:04:00,209.88,209.97,209.62,209.74,74843
2020/04/24,10:05:00,209.74,209.85,209.67,209.80,93397
2020/04/24,10:06:00,209.82,210.20,209.81,210.18,117786
2020/04/24,10:07:00,210.20,210.34,210.07,210.26,184954
2020/04/24,10:08:00,210.24,210.24,209.95,210.13,151170
2020/04/24,10:09:00,210.14,210.20,209.97,210.10,120200
2020/04/24,10:10:00,210.12,210.17,209.77,209.88,164927
2020/04/24,10:11:00,209.88,210.25,209.88,210.25,80147
2020/04/24,10:12:00,210.25,210.39,210.24,210.28,194961
2020/04/24,10:13:00,210.27,210.58,210.25,210.46,123873
2020/04/24,10:14:00,210.46,210.58,210.33,210.51,146224
2020/04/24,10:15:00,210.53,210.70,210.48,210.55,164616
2020/04/24,10:16:00,210.55,210.65,210.40,210.55,79111
2020/04/24,10:17:00,210.55,210.65,210.34,210.65,117681
2020/04/24,10:18:00,210.65,210.71,210.52,210.65,63544
2020/04/24,10:19:00,210.65,210.92,210.57,210.83,121873
2020/04/24,10:20:00,210.83,211.03,210.81,210.97,151975
2020/04/24,10:21:00,210.97,211.00,210.83,210.84,83164
2020/04/24,10:22:00,210.84,211.07,210.76,210.97,77654
2020/04/24,10:23:00,210.97,211.17,210.93,211.16,64060
2020/04/24,10:24:00,211.17,211.19,210.97,210.97,105496
2020/04/24,10:25:00,210.97,211.04,210.86,210.93,82425
2020/04/24,10:26:00,210.92,211.04,210.75,210.75,100832
2020/04/24,10:27:00,210.75,210.78,210.64,210.69,115168
2020/04/24,10:28:00,210.69,210.82,210.60,210.76,71591
2020/04/24,10:29:00,210.75,210.97,210.71,210.94,75603
2020/04/24,10:30:00,210.95,210.95,210.71,210.79,52001
2020/04/24,10:31:00,210.78,210.84,210.60,210.84,115987
2020/04/24,10:32:00,210.84,211.01,210.74,210.99,93200
2020/04/24,10:33:00,210.98,211.23,210.88,211.06,142648
2020/04/24,10:34:00,211.06,211.11,211.02,211.05,64361
2020/04/24,10:35:00,211.05,211.20,211.05,211.19,142659
2020/04/24,10:36:00,211.19,211.41,211.07,211.40,139467
2020/04/24,10:37:00,211.39,211.46,211.30,211.41,136574
2020/04/24,10:38:00,211.41,211.46,211.32,211.46,118487
2020/04/24,10:39:00,211.46,211.60,211.46,211.53,86348
2020/04/24,10:40:00,211.53,211.53,211.41,211.44,84098
2020/04/24,10:41:00,211.44,211.60,211.39,211.39,51659
2020/04/24,10:42:00,211.39,211.44,211.28,211.39,58102
2020/04/24,10:43:00,211.39,211.48,211.30,211.32,47134
2020/04/24,10:44:00,211.32,211.38,211.20,211.25,48002
2020/04/24,10:45:00,211.25,211.42,211.20,211.41,92522
2020/04/24,10:46:00,211.41,211.54,211.34,211.48,64314
2020/04/24,10:47:00,211.50,211.50,211.25,211.33,61184
2020/04/24,10:48:00,211.33,211.40,211.26,211.33,50587
2020/04/24,10:49:00,211.33,211.43,211.23,211.26,60979
2020/04/24,10:50:00,211.27,211.27,211.06,211.21,88850
2020/04/24,10:51:00,211.22,211.36,211.15,211.28,53734
2020/04/24,10:52:00,211.28,211.28,211.12,211.15,48563
2020/04/24,10:53:00,211.16,211.23,211.13,211.18,49656
2020/04/24,10:54:00,211.17,211.24,211.08,211.17,55846
2020/04/24,10:55:00,211.18,211.23,210.99,211.03,71817
2020/04/24,10:56:00,211.03,211.09,210.83,210.88,54552
2020/04/24,10:57:00,210.88,210.91,210.80,210.89,110890
2020/04/24,10:58:00,210.89,210.90,210.77,210.83,111966
2020/04/24,10:59:00,210.83,210.83,210.67,210.69,91705
2020/04/24,11:00:00,210.69,210.83,210.67,210.83,43219
2020/04/24,11:01:00,210.83,210.85,210.68,210.84,39673
2020/04/24,11:02:00,210.84,210.90,210.75,210.83,49258
2020/04/24,11:03:00,210.83,210.83,210.52,210.57,109969
2020/04/24,11:04:00,210.57,210.57,210.33,210.40,135051
2020/04/24,11:05:00,210.40,210.52,210.40,210.45,76640
2020/04/24,11:06:00,210.45,210.51,210.33,210.50,122579
2020/04/24,11:07:00,210.50,210.59,210.49,210.57,37958
2020/04/24,11:08:00,210.57,210.71,210.56,210.68,62303
2020/04/24,11:09:00,210.68,210.68,210.55,210.57,31072
2020/04/24,11:10:00,210.56,210.59,210.44,210.45,61939
2020/04/24,11:11:00,210.45,210.56,210.31,210.34,70250
2020/04/24,11:12:00,210.34,210.35,210.13,210.24,97735
2020/04/24,11:13:00,210.25,210.43,210.23,210.23,80825
2020/04/24,11:14:00,210.23,210.36,210.18,210.34,76577
2020/04/24,11:15:00,210.34,210.42,210.29,210.42,37255
2020/04/24,11:16:00,210.42,210.75,210.41,210.75,69580
2020/04/24,11:17:00,210.75,210.85,210.70,210.71,63390
2020/04/24,11:18:00,210.71,210.75,210.62,210.64,32472
2020/04/24,11:19:00,210.64,210.82,210.58,210.82,64748
2020/04/24,11:20:00,210.82,210.91,210.78,210.88,82303
2020/04/24,11:21:00,210.89,210.96,210.82,210.86,49282
2020/04/24,11:22:00,210.87,211.01,210.87,210.93,55995
2020/04/24,11:23:00,210.93,211.00,210.85,210.98,40503
2020/04/24,11:24:00,210.98,211.01,210.92,210.95,94751
2020/04/24,11:25:00,210.95,211.04,210.95,211.00,67632
2020/04/24,11:26:00,210.99,211.03,210.87,210.93,116100
2020/04/24,11:27:00,210.92,211.00,210.87,210.98,64433
2020/04/24,11:28:00,210.98,211.10,210.93,211.00,62828
2020/04/24,11:29:00,210.99,211.10,210.99,211.05,50250
2020/04/24,11:30:00,211.04,211.08,210.73,210.75,116170
2020/04/24,11:31:00,210.76,210.99,210.75,210.92,81254
2020/04/24,11:32:00,210.93,210.93,210.70,210.77,47546
2020/04/24,11:33:00,210.77,210.81,210.45,210.46,61460
2020/04/24,11:34:00,210.46,210.60,210.37,210.58,58322
2020/04/24,11:35:00,210.58,210.68,210.57,210.61,28060
2020/04/24,11:36:00,210.61,210.82,210.61,210.77,41757
2020/04/24,11:37:00,210.77,210.95,210.77,210.93,63040
2020/04/24,11:38:00,210.93,211.00,210.91,210.92,36219
2020/04/24,11:39:00,210.91,210.94,210.82,210.87,50764
2020/04/24,11:40:00,210.84,211.01,210.80,210.96,83553
2020/04/24,11:41:00,210.96,210.98,210.80,210.82,40259
2020/04/24,11:42:00,210.82,210.84,210.70,210.71,48247
2020/04/24,11:43:00,210.71,210.72,210.64,210.70,24169
2020/04/24,11:44:00,210.68,210.87,210.68,210.81,19583
2020/04/24,11:45:00,210.81,210.84,210.69,210.79,54178
2020/04/24,11:46:00,210.78,210.95,210.70,210.88,74315
2020/04/24,11:47:00,210.88,210.94,210.84,210.90,24582
2020/04/24,11:48:00,210.90,210.96,210.79,210.95,46133
2020/04/24,11:49:00,210.96,211.15,210.96,211.07,102387
2020/04/24,11:50:00,211.07,211.27,211.07,211.24,106396
2020/04/24,11:51:00,211.23,211.25,211.14,211.20,49875
2020/04/24,11:52:00,211.18,211.29,211.16,211.28,39273
2020/04/24,11:53:00,211.26,211.30,211.20,211.21,52926
2020/04/24,11:54:00,211.21,211.23,211.13,211.21,53699
2020/04/24,11:55:00,211.20,211.20,211.09,211.09,35122
2020/04/24,11:56:00,211.09,211.12,211.01,211.04,32040
2020/04/24,11:57:00,211.04,211.18,210.96,211.11,56243
2020/04/24,11:58:00,211.13,211.14,211.01,211.12,34597
2020/04/24,11:59:00,211.12,211.15,210.96,211.06,101802
2020/04/24,12:00:00,211.07,211.10,211.04,211.07,30275
2020/04/24,12:01:00,211.05,211.12,210.95,210.96,52895
2020/04/24,12:02:00,210.96,210.96,210.75,210.83,81001
2020/04/24,12:03:00,210.83,211.02,210.82,210.98,27055
2020/04/24,12:04:00,210.98,211.12,210.95,211.11,47347
2020/04/24,12:05:00,211.11,211.26,211.07,211.23,58046
2020/04/24,12:06:00,211.24,211.44,211.18,211.41,171413
2020/04/24,12:07:00,211.41,211.42,211.36,211.40,40564
2020/04/24,12:08:00,211.39,211.42,211.30,211.41,78466
2020/04/24,12:09:00,211.40,211.50,211.40,211.41,103967
2020/04/24,12:10:00,211.42,211.50,211.40,211.48,108509
2020/04/24,12:11:00,211.48,211.48,211.40,211.45,54725
2020/04/24,12:12:00,211.46,211.51,211.38,211.38,74330
2020/04/24,12:13:00,211.38,211.43,211.33,211.36,51746
2020/04/24,12:14:00,211.36,211.38,211.30,211.31,31429
2020/04/24,12:15:00,211.30,211.38,211.30,211.35,24429
2020/04/24,12:16:00,211.35,211.44,211.28,211.29,90416
2020/04/24,12:17:00,211.31,211.38,211.30,211.33,29082
2020/04/24,12:18:00,211.32,211.50,211.31,211.45,45373
2020/04/24,12:19:00,211.45,211.53,211.44,211.46,58029
2020/04/24,12:20:00,211.46,211.51,211.42,211.49,22186
2020/04/24,12:21:00,211.48,211.52,211.15,211.28,125245
2020/04/24,12:22:00,211.29,211.38,211.26,211.35,48870
2020/04/24,12:23:00,211.36,211.37,211.29,211.35,45496
2020/04/24,12:24:00,211.35,211.44,211.31,211.35,45564
2020/04/24,12:25:00,211.35,211.41,211.35,211.38,19634
2020/04/24,12:26:00,211.38,211.51,211.37,211.44,32134
2020/04/24,12:27:00,211.43,211.45,211.39,211.40,13924
2020/04/24,12:28:00,211.41,211.53,211.41,211.48,36756
2020/04/24,12:29:00,211.47,211.68,211.44,211.65,79671
2020/04/24,12:30:00,211.64,211.82,211.61,211.77,126660
2020/04/24,12:31:00,211.77,211.81,211.69,211.72,81271
2020/04/24,12:32:00,211.73,211.78,211.67,211.70,65387
2020/04/24,12:33:00,211.70,211.77,211.66,211.68,21865
2020/04/24,12:34:00,211.68,211.71,211.66,211.70,25451
2020/04/24,12:35:00,211.70,211.70,211.63,211.67,15027
2020/04/24,12:36:00,211.67,211.75,211.60,211.68,73693
2020/04/24,12:37:00,211.69,211.75,211.62,211.63,54544
2020/04/24,12:38:00,211.63,211.78,211.61,211.78,48953
2020/04/24,12:39:00,211.77,211.94,211.77,211.94,122475
2020/04/24,12:40:00,211.94,211.95,211.87,211.95,106910
2020/04/24,12:41:00,211.94,212.05,211.88,211.99,124166
2020/04/24,12:42:00,211.98,212.02,211.85,212.01,66703
2020/04/24,12:43:00,212.01,212.09,212.01,212.08,125387
2020/04/24,12:44:00,212.08,212.17,212.05,212.16,94849
2020/04/24,12:45:00,212.17,212.17,212.01,212.01,44315
2020/04/24,12:46:00,212.01,212.06,211.99,212.03,36679
2020/04/24,12:47:00,212.03,212.06,211.95,212.00,37259
2020/04/24,12:48:00,212.00,212.01,211.90,212.00,41592
2020/04/24,12:49:00,212.00,212.03,211.93,211.99,31423
2020/04/24,12:50:00,211.99,212.03,211.94,211.96,29886
2020/04/24,12:51:00,211.96,212.02,211.91,211.91,31524
2020/04/24,12:52:00,211.90,211.91,211.84,211.89,68924
2020/04/24,12:53:00,211.90,211.90,211.78,211.81,66615
2020/04/24,12:54:00,211.81,211.81,211.74,211.79,62671
2020/04/24,12:55:00,211.79,211.84,211.74,211.83,19170
2020/04/24,12:56:00,211.83,211.83,211.77,211.77,16230
2020/04/24,12:57:00,211.77,211.88,211.77,211.82,32030
2020/04/24,12:58:00,211.82,211.90,211.82,211.88,27222
2020/04/24,12:59:00,211.88,211.97,211.87,211.97,24449
2020/04/24,13:00:00,211.97,211.99,211.87,211.93,48583
2020/04/24,13:01:00,211.93,211.96,211.90,211.91,18900
2020/04/24,13:02:00,211.89,211.90,211.83,211.88,24954
2020/04/24,13:03:00,211.88,212.01,211.88,211.99,46680
2020/04/24,13:04:00,211.98,211.98,211.88,211.90,14585
2020/04/24,13:05:00,211.90,211.95,211.84,211.89,25911
2020/04/24,13:06:00,211.92,212.00,211.91,211.94,17958
2020/04/24,13:07:00,211.94,211.98,211.92,211.97,14905
2020/04/24,13:08:00,211.97,212.01,211.89,211.99,46564
2020/04/24,13:09:00,212.00,212.00,211.91,211.91,45462
2020/04/24,13:10:00,211.92,211.98,211.85,211.86,44215
2020/04/24,13:11:00,211.85,211.86,211.61,211.64,74175
2020/04/24,13:12:00,211.64,211.67,211.56,211.60,73129
2020/04/24,13:13:00,211.59,211.67,211.59,211.61,40505
2020/04/24,13:14:00,211.61,211.75,211.61,211.68,83888
2020/04/24,13:15:00,211.69,211.74,211.65,211.65,30154
2020/04/24,13:16:00,211.65,211.65,211.53,211.56,75015
2020/04/24,13:17:00,211.55,211.61,211.55,211.59,34147
2020/04/24,13:18:00,211.59,211.70,211.57,211.68,54164
2020/04/24,13:19:00,211.68,211.75,211.67,211.75,15528
2020/04/24,13:20:00,211.75,211.77,211.71,211.73,20673
2020/04/24,13:21:00,211.73,211.73,211.65,211.69,18643
2020/04/24,13:22:00,211.69,211.69,211.55,211.62,62238
2020/04/24,13:23:00,211.62,211.63,211.53,211.60,95018
2020/04/24,13:24:00,211.61,211.66,211.53,211.64,43442
2020/04/24,13:25:00,211.64,211.67,211.60,211.62,11416
2020/04/24,13:26:00,211.64,211.71,211.63,211.70,44505
2020/04/24,13:27:00,211.71,211.74,211.68,211.70,14707
2020/04/24,13:28:00,211.68,211.74,211.59,211.74,49653
2020/04/24,13:29:00,211.73,211.79,211.73,211.75,51996
2020/04/24,13:30:00,211.75,211.84,211.75,211.82,43239
2020/04/24,13:31:00,211.81,211.91,211.78,211.90,45512
2020/04/24,13:32:00,211.90,211.91,211.83,211.83,18739
2020/04/24,13:33:00,211.83,211.86,211.81,211.85,58029
2020/04/24,13:34:00,211.83,211.84,211.73,211.76,43850
2020/04/24,13:35:00,211.76,211.79,211.68,211.75,45552
2020/04/24,13:36:00,211.76,211.78,211.70,211.76,20160
2020/04/24,13:37:00,211.76,211.80,211.73,211.74,37909
2020/04/24,13:38:00,211.74,211.86,211.72,211.86,31066
2020/04/24,13:39:00,211.87,211.96,211.82,211.96,33131
2020/04/24,13:40:00,211.96,212.00,211.91,211.98,46053
2020/04/24,13:41:00,212.00,212.10,211.99,212.10,94774
2020/04/24,13:42:00,212.10,212.15,212.08,212.15,52746
2020/04/24,13:43:00,212.15,212.22,212.13,212.19,87361
2020/04/24,13:44:00,212.20,212.27,212.17,212.24,64941
2020/04/24,13:45:00,212.24,212.25,212.14,212.24,51342
2020/04/24,13:46:00,212.23,212.27,212.20,212.22,54520
2020/04/24,13:47:00,212.22,212.22,212.17,212.21,27204
2020/04/24,13:48:00,212.21,212.30,212.20,212.30,39819
2020/04/24,13:49:00,212.30,212.30,212.25,212.25,41886
2020/04/24,13:50:00,212.26,212.31,212.25,212.29,34926
2020/04/24,13:51:00,212.29,212.36,212.24,212.34,33570
2020/04/24,13:52:00,212.34,212.38,212.29,212.37,35101
2020/04/24,13:53:00,212.37,212.39,212.32,212.38,19100
2020/04/24,13:54:00,212.38,212.49,212.38,212.47,104587
2020/04/24,13:55:00,212.47,212.50,212.43,212.48,78323
2020/04/24,13:56:00,212.49,212.52,212.35,212.40,74358
2020/04/24,13:57:00,212.40,212.42,212.31,212.32,29728
2020/04/24,13:58:00,212.31,212.44,212.29,212.44,55272
2020/04/24,13:59:00,212.43,212.65,212.43,212.59,104077
2020/04/24,14:00:00,212.60,212.82,212.60,212.79,150863
2020/04/24,14:01:00,212.78,212.87,212.72,212.73,99905
2020/04/24,14:02:00,212.73,212.74,212.64,212.64,50524
2020/04/24,14:03:00,212.67,212.71,212.62,212.66,61131
2020/04/24,14:04:00,212.67,212.92,212.67,212.92,70987
2020/04/24,14:05:00,212.92,212.92,212.74,212.77,68526
2020/04/24,14:06:00,212.78,212.85,212.74,212.85,63951
2020/04/24,14:07:00,212.85,212.97,212.82,212.96,104124
2020/04/24,14:08:00,212.95,212.99,212.90,212.93,68530
2020/04/24,14:09:00,212.92,213.01,212.91,212.97,61104
2020/04/24,14:10:00,212.96,213.03,212.92,212.93,41842
2020/04/24,14:11:00,212.93,212.96,212.84,212.87,53475
2020/04/24,14:12:00,212.88,212.93,212.84,212.93,42324
2020/04/24,14:13:00,212.93,212.95,212.85,212.87,24192
2020/04/24,14:14:00,212.86,212.89,212.79,212.82,75741
2020/04/24,14:15:00,212.82,212.91,212.79,212.82,94250
2020/04/24,14:16:00,212.81,212.88,212.74,212.88,111288
2020/04/24,14:17:00,212.88,212.89,212.79,212.85,72065
2020/04/24,14:18:00,212.85,213.04,212.84,212.96,231493
2020/04/24,14:19:00,212.93,213.07,212.92,213.04,55199
2020/04/24,14:20:00,213.03,213.04,212.88,212.99,90326
2020/04/24,14:21:00,212.98,213.06,212.91,213.06,88737
2020/04/24,14:22:00,213.06,213.06,212.90,213.02,67372
2020/04/24,14:23:00,213.02,213.02,212.85,212.87,53629
2020/04/24,14:24:00,212.88,212.88,212.74,212.77,80835
2020/04/24,14:25:00,212.77,212.88,212.75,212.79,38920
2020/04/24,14:26:00,212.79,212.79,212.65,212.69,93253
2020/04/24,14:27:00,212.69,212.80,212.66,212.67,48423
2020/04/24,14:28:00,212.67,212.79,212.67,212.75,46251
2020/04/24,14:29:00,212.75,212.88,212.73,212.77,41920
2020/04/24,14:30:00,212.77,212.85,212.72,212.83,37909
2020/04/24,14:31:00,212.84,212.91,212.75,212.91,47677
2020/04/24,14:32:00,212.91,212.92,212.84,212.87,62882
2020/04/24,14:33:00,212.87,212.94,212.82,212.91,29492
2020/04/24,14:34:00,212.91,212.93,212.83,212.92,37594
2020/04/24,14:35:00,212.90,212.96,212.85,212.85,27556
2020/04/24,14:36:00,212.84,212.90,212.81,212.88,42000
2020/04/24,14:37:00,212.88,213.03,212.88,212.99,51317
2020/04/24,14:38:00,212.99,213.03,212.97,212.99,31114
2020/04/24,14:39:00,212.99,213.06,212.94,213.03,34806
2020/04/24,14:40:00,213.05,213.29,213.05,213.28,177362
2020/04/24,14:41:00,213.27,213.37,213.23,213.29,334379
2020/04/24,14:42:00,213.29,213.30,213.18,213.18,58501
2020/04/24,14:43:00,213.18,213.23,213.11,213.21,61389
2020/04/24,14:44:00,213.21,213.28,213.18,213.26,26309
2020/04/24,14:45:00,213.26,213.26,213.15,213.18,36728
2020/04/24,14:46:00,213.18,213.43,213.17,213.39,125680
2020/04/24,14:47:00,213.39,213.39,213.26,213.30,39008
2020/04/24,14:48:00,213.30,213.32,213.26,213.27,177766
2020/04/24,14:49:00,213.26,213.36,213.26,213.28,184853
2020/04/24,14:50:00,213.28,213.33,213.21,213.31,27276
2020/04/24,14:51:00,213.31,213.41,213.26,213.33,111772
2020/04/24,14:52:00,213.32,213.35,213.17,213.21,54869
2020/04/24,14:53:00,213.20,213.20,213.04,213.05,31790
2020/04/24,14:54:00,213.07,213.10,213.01,213.01,50362
2020/04/24,14:55:00,213.01,213.01,212.95,212.99,35455
2020/04/24,14:56:00,212.99,213.09,212.97,213.05,18330
2020/04/24,14:57:00,213.05,213.15,213.02,213.15,45850
2020/04/24,14:58:00,213.15,213.24,213.14,213.18,64071
2020/04/24,14:59:00,213.18,213.20,213.11,213.11,40718
2020/04/24,15:00:00,213.12,213.22,213.09,213.17,42835
2020/04/24,15:01:00,213.16,213.16,212.96,213.02,66830
2020/04/24,15:02:00,213.01,213.04,212.95,212.96,71690
2020/04/24,15:03:00,212.96,213.05,212.93,212.97,67282
2020/04/24,15:04:00,212.97,213.06,212.92,212.95,67730
2020/04/24,15:05:00,212.95,212.97,212.84,212.90,51609
2020/04/24,15:06:00,212.92,213.04,212.92,213.04,29969
2020/04/24,15:07:00,213.04,213.09,212.96,213.06,53289
2020/04/24,15:08:00,213.06,213.17,213.05,213.15,53709
2020/04/24,15:09:00,213.14,213.35,213.11,213.33,86466
2020/04/24,15:10:00,213.33,213.51,213.32,213.47,507452
2020/04/24,15:11:00,213.47,213.56,213.39,213.39,97339
2020/04/24,15:12:00,213.39,213.39,213.03,213.09,93750
2020/04/24,15:13:00,213.10,213.22,213.08,213.13,39080
2020/04/24,15:14:00,213.14,213.15,213.02,213.03,32247
2020/04/24,15:15:00,213.03,213.24,213.03,213.17,239125
2020/04/24,15:16:00,213.18,213.20,213.03,213.08,135820
2020/04/24,15:17:00,213.08,213.12,213.01,213.04,31467
2020/04/24,15:18:00,213.04,213.18,213.04,213.08,36789
2020/04/24,15:19:00,213.08,213.28,213.08,213.27,64464
2020/04/24,15:20:00,213.27,213.45,213.24,213.32,58490
2020/04/24,15:21:00,213.32,213.40,213.17,213.25,86813
2020/04/24,15:22:00,213.25,213.32,213.23,213.29,33560
2020/04/24,15:23:00,213.29,213.30,213.18,213.24,41779
2020/04/24,15:24:00,213.24,213.35,213.20,213.28,20551
2020/04/24,15:25:00,213.29,213.48,213.26,213.46,96781
2020/04/24,15:26:00,213.46,213.46,213.33,213.44,45340
2020/04/24,15:27:00,213.44,213.47,213.28,213.34,86558
2020/04/24,15:28:00,213.34,213.53,213.32,213.47,266374
2020/04/24,15:29:00,213.46,213.57,213.45,213.57,53047
2020/04/24,15:30:00,213.56,213.59,213.45,213.59,72373
2020/04/24,15:31:00,213.59,213.61,213.47,213.48,52431
2020/04/24,15:32:00,213.49,213.59,213.49,213.54,44652
2020/04/24,15:33:00,213.56,213.61,213.49,213.54,64075
2020/04/24,15:34:00,213.54,213.66,213.54,213.60,95977
2020/04/24,15:35:00,213.60,213.75,213.56,213.71,148803
2020/04/24,15:36:00,213.70,213.82,213.70,213.81,129957
2020/04/24,15:37:00,213.80,213.84,213.61,213.68,86162
2020/04/24,15:38:00,213.67,213.71,213.63,213.68,76823
2020/04/24,15:39:00,213.68,213.77,213.59,213.60,63703
2020/04/24,15:40:00,213.60,213.92,213.60,213.84,104361
2020/04/24,15:41:00,213.84,214.06,213.83,214.01,160178
2020/04/24,15:42:00,214.01,214.10,214.01,214.02,55060
2020/04/24,15:43:00,214.01,214.19,214.01,214.14,126092
2020/04/24,15:44:00,214.12,214.19,214.10,214.19,148717
2020/04/24,15:45:00,214.19,214.19,214.11,214.16,95823
2020/04/24,15:46:00,214.15,214.24,214.08,214.22,89130
2020/04/24,15:47:00,214.23,214.26,214.12,214.13,116034
2020/04/24,15:48:00,214.13,214.23,214.13,214.23,160169
2020/04/24,15:49:00,214.23,214.27,214.02,214.09,146495
2020/04/24,15:50:00,214.09,214.09,213.93,214.09,97743
2020/04/24,15:51:00,214.09,214.30,213.79,213.92,217293
2020/04/24,15:52:00,213.83,214.01,213.83,213.86,150171
2020/04/24,15:53:00,213.61,213.67,213.57,213.58,205980
2020/04/24,15:54:00,213.73,213.79,213.65,213.69,170747
2020/04/24,15:55:00,213.75,214.05,213.74,214.05,215126
2020/04/24,15:56:00,214.08,214.08,213.94,213.95,113256
2020/04/24,15:57:00,214.00,214.05,213.97,214.02,129850
2020/04/24,15:58:00,214.06,214.12,213.97,214.12,186686
2020/04/24,15:59:00,214.09,214.10,213.84,213.84,424871
2020/04/27,09:31:00,216.18,216.21,215.70,215.92,722184
2020/04/27,09:32:00,215.93,216.05,215.63,215.91,157586
2020/04/27,09:33:00,215.91,216.07,215.72,216.07,174979
2020/04/27,09:34:00,216.06,216.10,215.85,215.88,140088
2020/04/27,09:35:00,215.88,215.97,215.57,215.57,138399
2020/04/27,09:36:00,215.55,215.71,215.41,215.59,232233
2020/04/27,09:37:00,215.59,215.60,215.32,215.51,182174
2020/04/27,09:38:00,215.50,215.60,215.42,215.55,149249
2020/04/27,09:39:00,215.53,215.74,215.51,215.56,203938
2020/04/27,09:40:00,215.56,215.62,215.41,215.62,118788
2020/04/27,09:41:00,215.64,215.86,215.58,215.60,176330
2020/04/27,09:42:00,215.60,215.60,215.25,215.55,146676
2020/04/27,09:43:00,215.55,216.00,215.55,215.93,177024
2020/04/27,09:44:00,215.92,215.95,215.76,215.79,111429
2020/04/27,09:45:00,215.78,215.82,215.48,215.55,105794
2020/04/27,09:46:00,215.55,215.64,215.49,215.59,117502
2020/04/27,09:47:00,215.59,215.69,215.54,215.64,99805
2020/04/27,09:48:00,215.62,215.76,215.50,215.73,150270
2020/04/27,09:49:00,215.77,215.89,215.70,215.87,120698
2020/04/27,09:50:00,215.86,215.90,215.76,215.88,42042
2020/04/27,09:51:00,215.88,215.93,215.68,215.74,101499
2020/04/27,09:52:00,215.75,215.99,215.65,215.88,101776
2020/04/27,09:53:00,215.87,216.17,215.87,216.06,135768
2020/04/27,09:54:00,216.09,216.12,215.96,216.00,75227
2020/04/27,09:55:00,216.00,216.11,215.98,216.02,97974
2020/04/27,09:56:00,216.02,216.16,215.96,215.98,64922
2020/04/27,09:57:00,215.98,216.13,215.93,216.07,98006
2020/04/27,09:58:00,216.06,216.25,216.05,216.25,124417
2020/04/27,09:59:00,216.25,216.40,216.23,216.36,223109
2020/04/27,10:00:00,216.35,216.40,216.29,216.37,151451
2020/04/27,10:01:00,216.37,216.43,216.25,216.37,94013
2020/04/27,10:02:00,216.37,216.44,216.27,216.33,92646
2020/04/27,10:03:00,216.33,216.40,216.25,216.37,59081
2020/04/27,10:04:00,216.37,216.50,216.37,216.43,103218
2020/04/27,10:05:00,216.44,216.46,216.36,216.36,133254
2020/04/27,10:06:00,216.36,216.44,216.20,216.23,114101
2020/04/27,10:07:00,216.23,216.30,216.08,216.12,105757
2020/04/27,10:08:00,216.12,216.21,216.02,216.08,133935
2020/04/27,10:09:00,216.08,216.22,216.08,216.18,69497
2020/04/27,10:10:00,216.18,216.24,216.13,216.18,89810
2020/04/27,10:11:00,216.18,216.18,215.95,216.06,85726
2020/04/27,10:12:00,216.06,216.29,215.99,216.27,82943
2020/04/27,10:13:00,216.26,216.35,216.24,216.29,79217
2020/04/27,10:14:00,216.29,216.36,216.21,216.36,65683
2020/04/27,10:15:00,216.37,216.41,216.32,216.36,78677
2020/04/27,10:16:00,216.36,216.49,216.30,216.32,59532
2020/04/27,10:17:00,216.32,216.43,216.22,216.42,111967
2020/04/27,10:18:00,216.42,216.52,216.40,216.50,88107
2020/04/27,10:19:00,216.52,216.57,216.44,216.46,99082
2020/04/27,10:20:00,216.47,216.52,216.35,216.46,108469
2020/04/27,10:21:00,216.46,216.63,216.38,216.41,104352
2020/04/27,10:22:00,216.41,216.41,216.15,216.20,137428
2020/04/27,10:23:00,216.19,216.25,216.13,216.13,78012
2020/04/27,10:24:00,216.14,216.17,216.04,216.13,74895
2020/04/27,10:25:00,216.13,216.17,216.01,216.05,83940
2020/04/27,10:26:00,216.04,216.05,215.91,215.97,72161
2020/04/27,10:27:00,215.97,216.12,215.95,215.99,58820
2020/04/27,10:28:00,216.02,216.04,215.78,215.84,125294
2020/04/27,10:29:00,215.84,215.92,215.71,215.92,68158
2020/04/27,10:30:00,215.92,216.01,215.86,215.96,60099
2020/04/27,10:31:00,215.96,216.06,215.94,215.94,69443
2020/04/27,10:32:00,215.94,216.04,215.90,215.93,88694
2020/04/27,10:33:00,215.93,215.99,215.78,215.93,97807
2020/04/27,10:34:00,215.92,216.04,215.86,215.99,40082
2020/04/27,10:35:00,215.99,216.01,215.74,215.79,81427
2020/04/27,10:36:00,215.79,215.79,215.45,215.69,131972
2020/04/27,10:37:00,215.69,215.77,215.58,215.66,105575
2020/04/27,10:38:00,215.65,215.77,215.63,215.63,70451
2020/04/27,10:39:00,215.63,215.79,215.63,215.76,63945
2020/04/27,10:40:00,215.77,215.85,215.63,215.84,68412
2020/04/27,10:41:00,215.85,215.91,215.79,215.86,67693
2020/04/27,10:42:00,215.86,215.97,215.82,215.93,81522
2020/04/27,10:43:00,215.89,215.95,215.77,215.92,105388
2020/04/27,10:44:00,215.92,215.98,215.80,215.94,115450
2020/04/27,10:45:00,215.93,215.94,215.78,215.80,55633
2020/04/27,10:46:00,215.80,215.81,215.48,215.48,95271
2020/04/27,10:47:00,215.48,215.50,215.32,215.40,91704
2020/04/27,10:48:00,215.42,215.49,215.37,215.46,113254
2020/04/27,10:49:00,215.46,215.51,215.30,215.39,78622
2020/04/27,10:50:00,215.40,215.61,215.40,215.61,75792
2020/04/27,10:51:00,215.63,215.68,215.49,215.51,63216
2020/04/27,10:52:00,215.51,215.63,215.50,215.62,53242
2020/04/27,10:53:00,215.62,215.82,215.59,215.79,104290
2020/04/27,10:54:00,215.79,215.81,215.69,215.70,80435
2020/04/27,10:55:00,215.71,215.71,215.56,215.63,1078861
2020/04/27,10:56:00,215.63,215.65,215.56,215.63,51699
2020/04/27,10:57:00,215.63,215.67,215.55,215.60,37245
2020/04/27,10:58:00,215.60,215.64,215.43,215.43,51735
2020/04/27,10:59:00,215.43,215.50,215.34,215.34,100972
2020/04/27,11:00:00,215.34,215.36,215.11,215.20,161739
2020/04/27,11:01:00,215.17,215.32,215.15,215.17,257505
2020/04/27,11:02:00,215.16,215.16,214.95,215.16,141954
2020/04/27,11:03:00,215.16,215.40,215.16,215.39,366036
2020/04/27,11:04:00,215.39,215.51,215.37,215.49,93614
2020/04/27,11:05:00,215.49,215.59,215.42,215.52,680545
2020/04/27,11:06:00,215.52,215.57,215.41,215.46,65926
2020/04/27,11:07:00,215.46,215.46,215.33,215.41,48061
2020/04/27,11:08:00,215.40,215.51,215.35,215.46,50035
2020/04/27,11:09:00,215.47,215.54,215.40,215.47,43440
2020/04/27,11:10:00,215.47,215.53,215.44,215.51,137530
2020/04/27,11:11:00,215.51,215.58,215.37,215.50,45196
2020/04/27,11:12:00,215.47,215.51,215.37,215.44,71362
2020/04/27,11:13:00,215.44,215.60,215.44,215.56,36295
2020/04/27,11:14:00,215.55,215.62,215.54,215.60,94722
2020/04/27,11:15:00,215.61,215.63,215.52,215.61,64561
2020/04/27,11:16:00,215.61,215.78,215.61,215.71,103203
2020/04/27,11:17:00,215.71,215.79,215.65,215.76,177497
2020/04/27,11:18:00,215.76,215.78,215.67,215.78,43268
2020/04/27,11:19:00,215.77,215.95,215.77,215.93,114243
2020/04/27,11:20:00,215.94,216.09,215.94,216.08,62956
2020/04/27,11:21:00,216.08,216.14,216.00,216.12,75587
2020/04/27,11:22:00,216.11,216.12,216.03,216.09,55284
2020/04/27,11:23:00,216.09,216.10,216.03,216.06,60583
2020/04/27,11:24:00,216.06,216.08,215.98,216.03,264745
2020/04/27,11:25:00,216.02,216.14,216.00,216.01,74037
2020/04/27,11:26:00,216.01,216.24,216.00,216.18,82431
2020/04/27,11:27:00,216.20,216.20,216.09,216.17,53364
2020/04/27,11:28:00,216.17,216.27,216.17,216.25,62647
2020/04/27,11:29:00,216.26,216.29,216.20,216.21,45509
2020/04/27,11:30:00,216.21,216.26,216.15,216.19,60299
2020/04/27,11:31:00,216.19,216.22,216.12,216.14,85468
2020/04/27,11:32:00,216.15,216.16,216.04,216.13,62372
2020/04/27,11:33:00,216.14,216.22,216.06,216.09,246301
2020/04/27,11:34:00,216.09,216.27,216.09,216.25,286662
2020/04/27,11:35:00,216.24,216.29,216.19,216.21,84879
2020/04/27,11:36:00,216.23,216.23,216.10,216.22,62993
2020/04/27,11:37:00,216.21,216.22,216.10,216.13,87867
2020/04/27,11:38:00,216.13,216.24,216.11,216.19,34841
2020/04/27,11:39:00,216.18,216.27,216.18,216.25,77997
2020/04/27,11:40:00,216.24,216.30,216.17,216.19,124312
2020/04/27,11:41:00,216.18,216.22,216.09,216.16,69515
2020/04/27,11:42:00,216.16,216.25,216.12,216.17,97899
2020/04/27,11:43:00,216.17,216.18,216.13,216.18,87377
2020/04/27,11:44:00,216.17,216.28,216.17,216.23,97912
2020/04/27,11:45:00,216.24,216.31,216.20,216.30,243648
2020/04/27,11:46:00,216.31,216.33,216.20,216.22,60666
2020/04/27,11:47:00,216.22,216.30,216.20,216.20,90756
2020/04/27,11:48:00,216.21,216.31,216.20,216.23,500365
2020/04/27,11:49:00,216.23,216.24,216.11,216.18,108371
2020/04/27,11:50:00,216.18,216.19,216.07,216.13,52455
2020/04/27,11:51:00,216.13,216.20,216.06,216.08,55031
2020/04/27,11:52:00,216.08,216.11,215.94,215.95,131602
2020/04/27,11:53:00,215.95,215.98,215.72,215.76,113582
2020/04/27,11:54:00,215.76,215.86,215.75,215.83,63935
2020/04/27,11:55:00,215.82,215.88,215.76,215.77,108080
2020/04/27,11:56:00,215.76,215.91,215.76,215.84,31046
2020/04/27,11:57:00,215.84,215.84,215.74,215.80,30869
2020/04/27,11:58:00,215.80,215.88,215.79,215.87,27482
2020/04/27,11:59:00,215.87,215.87,215.74,215.75,30492
2020/04/27,12:00:00,215.76,215.89,215.76,215.86,48671
2020/04/27,12:01:00,215.87,215.98,215.64,215.64,147166
2020/04/27,12:02:00,215.64,215.68,215.56,215.58,141229
2020/04/27,12:03:00,215.62,215.67,215.55,215.57,165687
2020/04/27,12:04:00,215.57,215.57,215.44,215.47,69382
2020/04/27,12:05:00,215.47,215.51,215.27,215.28,78960
2020/04/27,12:06:00,215.28,215.40,215.26,215.27,79062
2020/04/27,12:07:00,215.27,215.42,215.25,215.40,160331
2020/04/27,12:08:00,215.40,215.51,215.39,215.43,61816
2020/04/27,12:09:00,215.44,215.53,215.44,215.48,93869
2020/04/27,12:10:00,215.46,215.49,215.38,215.41,34837
2020/04/27,12:11:00,215.41,215.46,215.29,215.31,47995
2020/04/27,12:12:00,215.31,215.33,215.26,215.32,73937
2020/04/27,12:13:00,215.34,215.37,215.27,215.29,58398
2020/04/27,12:14:00,215.29,215.34,215.19,215.23,99718
2020/04/27,12:15:00,215.24,215.41,215.20,215.39,134350
2020/04/27,12:16:00,215.39,215.57,215.33,215.55,52905
2020/04/27,12:17:00,215.55,215.59,215.50,215.57,56909
2020/04/27,12:18:00,215.56,215.66,215.54,215.60,100486
2020/04/27,12:19:00,215.61,215.69,215.58,215.62,58830
2020/04/27,12:20:00,215.62,215.70,215.61,215.67,44003
2020/04/27,12:21:00,215.67,215.68,215.60,215.60,43328
2020/04/27,12:22:00,215.61,215.70,215.50,215.69,70517
2020/04/27,12:23:00,215.69,215.70,215.52,215.53,92019
2020/04/27,12:24:00,215.53,215.54,215.45,215.54,42922
2020/04/27,12:25:00,215.54,215.60,215.53,215.60,21454
2020/04/27,12:26:00,215.60,215.65,215.51,215.55,54073
2020/04/27,12:27:00,215.56,215.62,215.51,215.59,12753
2020/04/27,12:28:00,215.59,215.59,215.45,215.45,20965
2020/04/27,12:29:00,215.45,215.45,215.27,215.41,61582
2020/04/27,12:30:00,215.41,215.54,215.41,215.50,59732
2020/04/27,12:31:00,215.50,215.59,215.50,215.55,28522
2020/04/27,12:32:00,215.55,215.69,215.55,215.69,24421
2020/04/27,12:33:00,215.69,215.81,215.68,215.80,92745
2020/04/27,12:34:00,215.80,215.83,215.76,215.82,60903
2020/04/27,12:35:00,215.82,215.92,215.81,215.90,94344
2020/04/27,12:36:00,215.90,216.06,215.86,215.99,388780
2020/04/27,12:37:00,215.99,216.05,215.94,215.95,278344
2020/04/27,12:38:00,215.94,215.96,215.83,215.86,77211
2020/04/27,12:39:00,215.86,215.90,215.80,215.82,25080
2020/04/27,12:40:00,215.82,215.83,215.72,215.79,50024
2020/04/27,12:41:00,215.79,215.82,215.64,215.68,43114
2020/04/27,12:42:00,215.69,215.76,215.64,215.73,25773
2020/04/27,12:43:00,215.73,215.73,215.65,215.68,33345
2020/04/27,12:44:00,215.68,215.73,215.64,215.71,18608
2020/04/27,12:45:00,215.72,215.75,215.65,215.71,277276
2020/04/27,12:46:00,215.72,215.75,215.55,215.56,112236
2020/04/27,12:47:00,215.56,215.57,215.45,215.45,65833
2020/04/27,12:48:00,215.45,215.60,215.43,215.54,84022
2020/04/27,12:49:00,215.54,215.65,215.54,215.64,31024
2020/04/27,12:50:00,215.63,215.68,215.60,215.63,17928
2020/04/27,12:51:00,215.64,215.74,215.62,215.73,27251
2020/04/27,12:52:00,215.73,215.73,215.56,215.63,47706
2020/04/27,12:53:00,215.63,215.66,215.58,215.60,35125
2020/04/27,12:54:00,215.60,215.64,215.56,215.64,22042
2020/04/27,12:55:00,215.64,215.65,215.54,215.56,49839
2020/04/27,12:56:00,215.56,215.69,215.54,215.66,28915
2020/04/27,12:57:00,215.66,215.75,215.64,215.74,37540
2020/04/27,12:58:00,215.73,215.75,215.67,215.70,40936
2020/04/27,12:59:00,215.71,215.71,215.60,215.66,43657
2020/04/27,13:00:00,215.66,215.66,215.51,215.66,61990
2020/04/27,13:01:00,215.66,215.68,215.57,215.57,27042
2020/04/27,13:02:00,215.57,215.61,215.31,215.32,109561
2020/04/27,13:03:00,215.34,215.45,215.30,215.35,56414
2020/04/27,13:04:00,215.34,215.35,215.13,215.21,332767
2020/04/27,13:05:00,215.21,215.36,215.21,215.30,63086
2020/04/27,13:06:00,215.30,215.38,215.30,215.38,42018
2020/04/27,13:07:00,215.38,215.41,215.31,215.37,44870
2020/04/27,13:08:00,215.35,215.42,215.34,215.38,52717
2020/04/27,13:09:00,215.37,215.45,215.35,215.42,78348
2020/04/27,13:10:00,215.43,215.43,215.35,215.35,19200
2020/04/27,13:11:00,215.35,215.41,215.27,215.28,31023
2020/04/27,13:12:00,215.26,215.27,215.17,215.19,27452
2020/04/27,13:13:00,215.20,215.36,215.20,215.33,32232
2020/04/27,13:14:00,215.33,215.39,215.31,215.31,23722
2020/04/27,13:15:00,215.31,215.33,215.25,215.28,18304
2020/04/27,13:16:00,215.28,215.34,215.10,215.14,40492
2020/04/27,13:17:00,215.14,215.18,215.03,215.15,44128
2020/04/27,13:18:00,215.18,215.25,215.16,215.18,63958
2020/04/27,13:19:00,215.18,215.22,215.05,215.05,108643
2020/04/27,13:20:00,215.05,215.09,214.88,214.96,102284
2020/04/27,13:21:00,214.97,214.99,214.87,214.90,38442
2020/04/27,13:22:00,214.90,214.95,214.86,214.87,52190
2020/04/27,13:23:00,214.87,214.99,214.86,214.89,41668
2020/04/27,13:24:00,214.88,214.88,214.75,214.75,69869
2020/04/27,13:25:00,214.75,214.75,214.61,214.65,89316
2020/04/27,13:26:00,214.65,214.76,214.62,214.71,172144
2020/04/27,13:27:00,214.70,214.88,214.69,214.86,73202
2020/04/27,13:28:00,214.86,214.96,214.86,214.95,43492
2020/04/27,13:29:00,214.94,215.03,214.93,214.98,64412
2020/04/27,13:30:00,215.00,215.07,214.99,215.00,48698
2020/04/27,13:31:00,215.00,215.04,214.90,215.03,59754
2020/04/27,13:32:00,215.03,215.03,214.91,214.96,20529
2020/04/27,13:33:00,214.96,214.96,214.79,214.81,59972
2020/04/27,13:34:00,214.81,214.83,214.76,214.78,33604
2020/04/27,13:35:00,214.78,214.81,214.72,214.81,80927
2020/04/27,13:36:00,214.81,214.86,214.53,214.65,52268
2020/04/27,13:37:00,214.63,214.80,214.63,214.76,64753
2020/04/27,13:38:00,214.78,214.92,214.71,214.92,69366
2020/04/27,13:39:00,214.92,214.97,214.83,214.88,59147
2020/04/27,13:40:00,214.88,214.96,214.85,214.91,30378
2020/04/27,13:41:00,214.89,214.96,214.86,214.91,28149
2020/04/27,13:42:00,214.91,214.91,214.79,214.83,42180
2020/04/27,13:43:00,214.81,214.81,214.60,214.64,74406
2020/04/27,13:44:00,214.64,214.79,214.63,214.65,64282
2020/04/27,13:45:00,214.65,214.74,214.56,214.60,61223
2020/04/27,13:46:00,214.60,214.65,214.50,214.65,66473
2020/04/27,13:47:00,214.65,214.67,214.54,214.61,55111
2020/04/27,13:48:00,214.61,214.77,214.58,214.60,46878
2020/04/27,13:49:00,214.61,214.69,214.56,214.60,22302
2020/04/27,13:50:00,214.60,214.67,214.52,214.66,29395
2020/04/27,13:51:00,214.64,214.76,214.63,214.75,91744
2020/04/27,13:52:00,214.75,214.86,214.75,214.80,32640
2020/04/27,13:53:00,214.81,214.88,214.74,214.83,28527
2020/04/27,13:54:00,214.83,214.84,214.73,214.81,16365
2020/04/27,13:55:00,214.81,214.87,214.77,214.87,21193
2020/04/27,13:56:00,214.86,215.00,214.86,214.90,56686
2020/04/27,13:57:00,214.90,215.00,214.87,214.97,50175
2020/04/27,13:58:00,214.97,214.98,214.88,214.88,31651
2020/04/27,13:59:00,214.88,214.89,214.79,214.81,16179
2020/04/27,14:00:00,214.81,214.86,214.74,214.79,53569
2020/04/27,14:01:00,214.79,215.06,214.78,215.01,72329
2020/04/27,14:02:00,215.01,215.10,214.99,215.07,89109
2020/04/27,14:03:00,215.07,215.13,215.02,215.03,71148
2020/04/27,14:04:00,215.00,215.06,214.95,215.04,36344
2020/04/27,14:05:00,215.04,215.10,214.97,214.98,24565
2020/04/27,14:06:00,214.97,215.09,214.90,215.02,48612
2020/04/27,14:07:00,215.02,215.05,214.98,215.02,23160
2020/04/27,14:08:00,215.02,215.09,214.95,215.06,24642
2020/04/27,14:09:00,215.05,215.12,215.02,215.10,36221
2020/04/27,14:10:00,215.08,215.16,215.06,215.12,31031
2020/04/27,14:11:00,215.11,215.22,215.06,215.19,45590
2020/04/27,14:12:00,215.19,215.22,215.14,215.22,28916
2020/04/27,14:13:00,215.20,215.22,215.13,215.17,15964
2020/04/27,14:14:00,215.17,215.23,215.12,215.20,22762
2020/04/27,14:15:00,215.18,215.30,215.16,215.16,59667
2020/04/27,14:16:00,215.16,215.21,215.11,215.16,58576
2020/04/27,14:17:00,215.16,215.16,215.10,215.16,23099
2020/04/27,14:18:00,215.16,215.28,215.16,215.22,49247
2020/04/27,14:19:00,215.23,215.26,215.15,215.16,19980
2020/04/27,14:20:00,215.15,215.27,215.15,215.21,109703
2020/04/27,14:21:00,215.21,215.30,215.20,215.28,25187
2020/04/27,14:22:00,215.28,215.31,215.24,215.29,41600
2020/04/27,14:23:00,215.29,215.29,215.21,215.21,17597
2020/04/27,14:24:00,215.21,215.21,215.11,215.20,66549
2020/04/27,14:25:00,215.19,215.30,215.19,215.22,33254
2020/04/27,14:26:00,215.22,215.24,215.15,215.19,22238
2020/04/27,14:27:00,215.19,215.19,215.10,215.13,34196
2020/04/27,14:28:00,215.13,215.22,215.10,215.10,48178
2020/04/27,14:29:00,215.10,215.20,215.06,215.08,34630
2020/04/27,14:30:00,215.07,215.16,214.96,215.00,37334
2020/04/27,14:31:00,215.00,215.05,214.83,214.85,59450
2020/04/27,14:32:00,214.85,215.09,214.85,215.09,36586
2020/04/27,14:33:00,215.09,215.15,215.09,215.10,28728
2020/04/27,14:34:00,215.10,215.16,215.04,215.08,27042
2020/04/27,14:35:00,215.08,215.08,214.97,215.01,26773
2020/04/27,14:36:00,215.02,215.08,214.96,214.99,29834
2020/04/27,14:37:00,214.99,215.10,214.99,215.09,17798
2020/04/27,14:38:00,215.10,215.15,215.08,215.11,24886
2020/04/27,14:39:00,215.11,215.29,215.11,215.27,97854
2020/04/27,14:40:00,215.26,215.27,215.17,215.24,37546
2020/04/27,14:41:00,215.24,215.52,215.24,215.49,166659
2020/04/27,14:42:00,215.49,215.53,215.47,215.50,26712
2020/04/27,14:43:00,215.48,215.51,215.43,215.46,51481
2020/04/27,14:44:00,215.45,215.47,215.35,215.45,131434
2020/04/27,14:45:00,215.45,215.47,215.39,215.39,40643
2020/04/27,14:46:00,215.38,215.47,215.38,215.43,32355
2020/04/27,14:47:00,215.44,215.47,215.42,215.45,33859
2020/04/27,14:48:00,215.45,215.46,215.40,215.43,33185
2020/04/27,14:49:00,215.44,215.51,215.38,215.49,76770
2020/04/27,14:50:00,215.48,215.66,215.48,215.61,85004
2020/04/27,14:51:00,215.61,215.62,215.47,215.53,86851
2020/04/27,14:52:00,215.52,215.53,215.42,215.46,47530
2020/04/27,14:53:00,215.46,215.46,215.39,215.46,39164
2020/04/27,14:54:00,215.45,215.52,215.42,215.46,30919
2020/04/27,14:55:00,215.45,215.45,215.34,215.40,17219
2020/04/27,14:56:00,215.38,215.40,215.31,215.34,48662
2020/04/27,14:57:00,215.35,215.46,215.35,215.40,39918
2020/04/27,14:58:00,215.41,215.50,215.40,215.45,27976
2020/04/27,14:59:00,215.45,215.47,215.36,215.38,32086
2020/04/27,15:00:00,215.38,215.40,215.30,215.36,39793
2020/04/27,15:01:00,215.36,215.40,215.29,215.34,28760
2020/04/27,15:02:00,215.33,215.42,215.32,215.42,36021
2020/04/27,15:03:00,215.41,215.42,215.30,215.42,25089
2020/04/27,15:04:00,215.42,215.54,215.38,215.54,48821
2020/04/27,15:05:00,215.54,215.56,215.49,215.50,72015
2020/04/27,15:06:00,215.50,215.57,215.41,215.41,71225
2020/04/27,15:07:00,215.42,215.45,215.17,215.18,55560
2020/04/27,15:08:00,215.18,215.28,215.17,215.26,27797
2020/04/27,15:09:00,215.26,215.28,215.24,215.24,17676
2020/04/27,15:10:00,215.26,215.31,215.15,215.15,23022
2020/04/27,15:11:00,215.15,215.27,215.13,215.24,21474
2020/04/27,15:12:00,215.25,215.38,215.23,215.35,41415
2020/04/27,15:13:00,215.36,215.38,215.24,215.33,35378
2020/04/27,15:14:00,215.31,215.36,215.29,215.35,59371
2020/04/27,15:15:00,215.35,215.42,215.34,215.36,69457
2020/04/27,15:16:00,215.36,215.45,215.31,215.39,50501
2020/04/27,15:17:00,215.39,215.39,215.32,215.39,31549
2020/04/27,15:18:00,215.38,215.46,215.32,215.34,42383
2020/04/27,15:19:00,215.34,215.44,215.32,215.34,34132
2020/04/27,15:20:00,215.34,215.48,215.31,215.45,52018
2020/04/27,15:21:00,215.44,215.59,215.44,215.55,113725
2020/04/27,15:22:00,215.55,215.57,215.48,215.52,30376
2020/04/27,15:23:00,215.52,215.61,215.49,215.57,37328
2020/04/27,15:24:00,215.58,215.65,215.58,215.59,50286
2020/04/27,15:25:00,215.59,215.64,215.52,215.54,78854
2020/04/27,15:26:00,215.54,215.57,215.41,215.46,130365
2020/04/27,15:27:00,215.45,215.50,215.42,215.42,40589
2020/04/27,15:28:00,215.42,215.47,215.31,215.35,58830
2020/04/27,15:29:00,215.35,215.40,215.30,215.32,146726
2020/04/27,15:30:00,215.32,215.38,215.31,215.38,35506
2020/04/27,15:31:00,215.38,215.50,215.36,215.47,92465
2020/04/27,15:32:00,215.47,215.58,215.43,215.56,37363
2020/04/27,15:33:00,215.56,215.56,215.36,215.37,53226
2020/04/27,15:34:00,215.37,215.56,215.37,215.50,36634
2020/04/27,15:35:00,215.50,215.59,215.48,215.58,31076
2020/04/27,15:36:00,215.58,215.71,215.58,215.70,164893
2020/04/27,15:37:00,215.70,215.73,215.64,215.68,54425
2020/04/27,15:38:00,215.68,215.71,215.63,215.67,36442
2020/04/27,15:39:00,215.67,215.79,215.67,215.77,80114
2020/04/27,15:40:00,215.77,215.77,215.60,215.62,46087
2020/04/27,15:41:00,215.62,215.71,215.58,215.69,48861
2020/04/27,15:42:00,215.69,215.77,215.68,215.76,40050
2020/04/27,15:43:00,215.76,215.84,215.75,215.84,78889
2020/04/27,15:44:00,215.84,215.91,215.82,215.86,110412
2020/04/27,15:45:00,215.86,215.94,215.83,215.94,88425
2020/04/27,15:46:00,215.94,215.95,215.75,215.81,152337
2020/04/27,15:47:00,215.80,215.86,215.74,215.74,77342
2020/04/27,15:48:00,215.75,215.78,215.62,215.65,78350
2020/04/27,15:49:00,215.65,215.73,215.61,215.67,254879
2020/04/27,15:50:00,215.67,215.81,215.65,215.77,163062
2020/04/27,15:51:00,215.77,215.97,215.37,215.64,296505
2020/04/27,15:52:00,215.66,215.73,215.56,215.58,125063
2020/04/27,15:53:00,215.59,215.61,215.42,215.46,122595
2020/04/27,15:54:00,215.47,215.60,215.45,215.56,65736
2020/04/27,15:55:00,215.56,215.67,215.48,215.57,163905
2020/04/27,15:56:00,215.57,215.57,215.30,215.31,203566
2020/04/27,15:57:00,215.32,215.37,215.25,215.37,340056
2020/04/27,15:58:00,215.39,215.42,215.35,215.40,115223
2020/04/27,15:59:00,215.44,215.45,215.39,215.44,163621
2020/04/27,16:00:00,215.38,215.56,215.28,215.56,871516
2020/04/28,09:31:00,217.27,217.32,216.96,217.00,509651
2020/04/28,09:32:00,216.99,217.02,216.41,216.43,273991
2020/04/28,09:33:00,216.43,216.62,216.20,216.62,281834
2020/04/28,09:34:00,216.61,216.71,216.39,216.71,269200
2020/04/28,09:35:00,216.71,216.86,216.58,216.86,208322
2020/04/28,09:36:00,216.84,216.92,216.69,216.83,189517
2020/04/28,09:37:00,216.83,216.83,216.44,216.58,165186
2020/04/28,09:38:00,216.57,216.60,216.04,216.32,166496
2020/04/28,09:39:00,216.32,216.39,216.14,216.17,142432
2020/04/28,09:40:00,216.17,216.47,216.14,216.40,167476
2020/04/28,09:41:00,216.40,216.52,216.27,216.43,138092
2020/04/28,09:42:00,216.44,216.48,216.32,216.37,136473
2020/04/28,09:43:00,216.37,216.47,216.06,216.07,167695
2020/04/28,09:44:00,216.06,216.28,216.00,216.27,180802
2020/04/28,09:45:00,216.28,216.32,216.13,216.18,151760
2020/04/28,09:46:00,216.19,216.42,216.14,216.36,118761
2020/04/28,09:47:00,216.36,216.48,216.26,216.32,176542
2020/04/28,09:48:00,216.32,216.34,216.03,216.03,158203
2020/04/28,09:49:00,216.03,216.24,215.96,216.15,204140
2020/04/28,09:50:00,216.15,216.20,216.01,216.04,149481
2020/04/28,09:51:00,216.04,216.18,216.02,216.13,94968
2020/04/28,09:52:00,216.13,216.36,216.05,216.25,184892
2020/04/28,09:53:00,216.25,216.34,216.22,216.22,132446
2020/04/28,09:54:00,216.22,216.35,216.17,216.28,77747
2020/04/28,09:55:00,216.28,216.39,216.10,216.10,160280
2020/04/28,09:56:00,216.10,216.11,215.80,215.89,129215
2020/04/28,09:57:00,215.90,215.96,215.84,215.91,69616
2020/04/28,09:58:00,215.91,215.91,215.67,215.71,131554
2020/04/28,09:59:00,215.71,215.74,215.52,215.53,180606
2020/04/28,10:00:00,215.52,215.55,215.42,215.47,237375
2020/04/28,10:01:00,215.47,215.70,215.21,215.22,407772
2020/04/28,10:02:00,215.22,215.22,215.01,215.13,255657
2020/04/28,10:03:00,215.13,215.31,215.09,215.29,217299
2020/04/28,10:04:00,215.31,215.34,215.00,215.17,253760
2020/04/28,10:05:00,215.17,215.36,215.12,215.36,132865
2020/04/28,10:06:00,215.35,215.67,215.35,215.52,230707
2020/04/28,10:07:00,215.52,215.62,215.48,215.54,108981
2020/04/28,10:08:00,215.54,215.61,215.46,215.47,68920
2020/04/28,10:09:00,215.47,215.56,215.26,215.26,149835
2020/04/28,10:10:00,215.27,215.41,215.18,215.39,80738
2020/04/28,10:11:00,215.39,215.41,215.28,215.30,49799
2020/04/28,10:12:00,215.30,215.49,215.30,215.44,41379
2020/04/28,10:13:00,215.44,215.54,215.41,215.54,68096
2020/04/28,10:14:00,215.54,215.54,215.28,215.36,75522
2020/04/28,10:15:00,215.36,215.37,215.12,215.19,97680
2020/04/28,10:16:00,215.19,215.24,215.00,215.24,117357
2020/04/28,10:17:00,215.23,215.27,215.14,215.20,56752
2020/04/28,10:18:00,215.20,215.29,215.03,215.03,105701
2020/04/28,10:19:00,215.03,215.03,214.69,214.72,171309
2020/04/28,10:20:00,214.73,214.78,214.39,214.47,186583
2020/04/28,10:21:00,214.47,214.51,214.18,214.18,183037
2020/04/28,10:22:00,214.18,214.35,213.92,213.93,248398
2020/04/28,10:23:00,213.93,214.09,213.76,213.78,195311
2020/04/28,10:24:00,213.78,213.90,213.71,213.74,415938
2020/04/28,10:25:00,213.74,213.89,213.57,213.78,236444
2020/04/28,10:26:00,213.77,213.85,213.63,213.85,160034
2020/04/28,10:27:00,213.84,213.99,213.83,213.97,201321
2020/04/28,10:28:00,213.97,214.15,213.89,214.13,145658
2020/04/28,10:29:00,214.13,214.16,213.99,214.04,219592
2020/04/28,10:30:00,214.03,214.20,213.93,214.17,142522
2020/04/28,10:31:00,214.17,214.26,214.05,214.17,149362
2020/04/28,10:32:00,214.17,214.28,214.13,214.23,147151
2020/04/28,10:33:00,214.23,214.28,214.04,214.19,182692
2020/04/28,10:34:00,214.19,214.29,214.09,214.24,143388
2020/04/28,10:35:00,214.24,214.31,214.15,214.29,222053
2020/04/28,10:36:00,214.29,214.56,214.29,214.48,138740
2020/04/28,10:37:00,214.48,214.63,214.43,214.44,113770
2020/04/28,10:38:00,214.44,214.49,214.39,214.39,98029
2020/04/28,10:39:00,214.39,214.52,214.39,214.47,106910
2020/04/28,10:40:00,214.53,214.56,214.27,214.27,112952
2020/04/28,10:41:00,214.27,214.30,214.11,214.12,100139
2020/04/28,10:42:00,214.12,214.13,213.90,213.94,178027
2020/04/28,10:43:00,213.95,214.08,213.86,213.87,107558
2020/04/28,10:44:00,213.87,213.88,213.61,213.61,128122
2020/04/28,10:45:00,213.61,213.67,213.34,213.39,368225
2020/04/28,10:46:00,213.39,213.51,213.28,213.49,144770
2020/04/28,10:47:00,213.49,213.51,213.28,213.31,142751
2020/04/28,10:48:00,213.31,213.34,213.00,213.19,226828
2020/04/28,10:49:00,213.19,213.43,213.15,213.34,144877
2020/04/28,10:50:00,213.35,213.53,213.31,213.47,125573
2020/04/28,10:51:00,213.47,213.47,213.35,213.41,93146
2020/04/28,10:52:00,213.41,213.61,213.39,213.46,302708
2020/04/28,10:53:00,213.47,213.56,213.39,213.53,102373
2020/04/28,10:54:00,213.53,213.53,213.34,213.35,61850
2020/04/28,10:55:00,213.35,213.35,212.82,212.91,352531
2020/04/28,10:56:00,212.93,212.95,212.68,212.89,183631
2020/04/28,10:57:00,212.90,212.90,212.39,212.44,250084
2020/04/28,10:58:00,212.45,212.65,212.32,212.61,227283
2020/04/28,10:59:00,212.61,212.65,212.06,212.17,210039
2020/04/28,11:00:00,212.16,212.49,212.16,212.30,170954
2020/04/28,11:01:00,212.31,212.40,212.18,212.32,195825
2020/04/28,11:02:00,212.32,212.63,212.31,212.60,108299
2020/04/28,11:03:00,212.58,212.78,212.49,212.71,155850
2020/04/28,11:04:00,212.70,212.79,212.66,212.74,357893
2020/04/28,11:05:00,212.74,212.76,212.59,212.70,92740
2020/04/28,11:06:00,212.70,212.75,212.53,212.59,90592
2020/04/28,11:07:00,212.59,212.84,212.58,212.71,122336
2020/04/28,11:08:00,212.71,212.94,212.71,212.92,104130
2020/04/28,11:09:00,212.92,213.00,212.86,212.93,323683
2020/04/28,11:10:00,212.93,213.00,212.88,212.96,131136
2020/04/28,11:11:00,212.96,213.02,212.84,212.86,124410
2020/04/28,11:12:00,212.86,212.88,212.61,212.68,84867
2020/04/28,11:13:00,212.69,212.92,212.67,212.92,66015
2020/04/28,11:14:00,212.92,213.10,212.91,213.05,97153
2020/04/28,11:15:00,213.05,213.07,212.85,212.94,50869
2020/04/28,11:16:00,212.93,213.02,212.82,213.00,309960
2020/04/28,11:17:00,213.00,213.03,212.77,212.82,92209
2020/04/28,11:18:00,212.82,212.84,212.40,212.40,328006
2020/04/28,11:19:00,212.39,212.46,212.20,212.40,144159
2020/04/28,11:20:00,212.40,212.54,212.33,212.48,70204
2020/04/28,11:21:00,212.49,212.56,212.36,212.36,54543
2020/04/28,11:22:00,212.36,212.64,212.27,212.59,428516
2020/04/28,11:23:00,212.59,212.72,212.55,212.66,42866
2020/04/28,11:24:00,212.66,212.74,212.57,212.66,126737
2020/04/28,11:25:00,212.66,212.77,212.58,212.77,48189
2020/04/28,11:26:00,212.77,212.96,212.73,212.90,66888
2020/04/28,11:27:00,212.90,213.08,212.83,213.05,134498
2020/04/28,11:28:00,213.05,213.19,212.98,213.18,115800
2020/04/28,11:29:00,213.18,213.32,213.13,213.29,82466
2020/04/28,11:30:00,213.30,213.34,213.17,213.18,97430
2020/04/28,11:31:00,213.19,213.36,213.17,213.33,57965
2020/04/28,11:32:00,213.33,213.38,213.30,213.36,64711
2020/04/28,11:33:00,213.36,213.42,213.26,213.37,59134
2020/04/28,11:34:00,213.37,213.43,213.28,213.41,58420
2020/04/28,11:35:00,213.41,213.45,213.36,213.43,83928
2020/04/28,11:36:00,213.43,213.56,213.39,213.56,77956
2020/04/28,11:37:00,213.57,213.59,213.47,213.56,52801
2020/04/28,11:38:00,213.56,213.56,213.35,213.39,75299
2020/04/28,11:39:00,213.39,213.43,213.23,213.29,60518
2020/04/28,11:40:00,213.29,213.46,213.22,213.39,64686
2020/04/28,11:41:00,213.39,213.39,213.20,213.30,64950
2020/04/28,11:42:00,213.30,213.41,213.22,213.34,64837
2020/04/28,11:43:00,213.34,213.36,213.24,213.31,49237
2020/04/28,11:44:00,213.32,213.34,213.10,213.12,84417
2020/04/28,11:45:00,213.13,213.27,213.11,213.22,32886
2020/04/28,11:46:00,213.22,213.47,213.22,213.39,67857
2020/04/28,11:47:00,213.39,213.39,213.26,213.31,38047
2020/04/28,11:48:00,213.31,213.40,213.28,213.34,32326
2020/04/28,11:49:00,213.34,213.35,213.11,213.16,82438
2020/04/28,11:50:00,213.16,213.30,213.10,213.13,45805
2020/04/28,11:51:00,213.13,213.25,212.87,212.90,82913
2020/04/28,11:52:00,212.87,212.95,212.67,212.74,96844
2020/04/28,11:53:00,212.74,212.89,212.73,212.84,62820
2020/04/28,11:54:00,212.84,212.98,212.84,212.94,1060936
2020/04/28,11:55:00,212.94,212.95,212.84,212.86,153331
2020/04/28,11:56:00,212.86,212.97,212.77,212.93,47023
2020/04/28,11:57:00,212.93,212.95,212.80,212.90,54070
2020/04/28,11:58:00,212.90,212.90,212.75,212.84,48016
2020/04/28,11:59:00,212.84,212.85,212.60,212.60,58541
2020/04/28,12:00:00,212.60,212.75,212.60,212.73,50079
2020/04/28,12:01:00,212.74,212.91,212.74,212.90,58648
2020/04/28,12:02:00,212.90,212.90,212.71,212.74,102759
2020/04/28,12:03:00,212.74,212.74,212.38,212.39,157148
2020/04/28,12:04:00,212.38,212.52,212.38,212.49,168332
2020/04/28,12:05:00,212.49,212.64,212.45,212.61,118484
2020/04/28,12:06:00,212.61,212.73,212.57,212.72,311828
2020/04/28,12:07:00,212.72,212.72,212.60,212.70,43653
2020/04/28,12:08:00,212.70,213.01,212.70,213.01,83763
2020/04/28,12:09:00,213.00,213.00,212.88,212.94,48224
2020/04/28,12:10:00,212.94,213.00,212.92,212.97,34924
2020/04/28,12:11:00,212.97,213.13,212.97,213.11,72806
2020/04/28,12:12:00,213.11,213.15,213.06,213.12,274429
2020/04/28,12:13:00,213.12,213.12,212.80,212.84,272315
2020/04/28,12:14:00,212.84,212.90,212.78,212.81,203764
2020/04/28,12:15:00,212.86,212.86,212.71,212.75,309916
2020/04/28,12:16:00,212.75,212.75,212.14,212.14,216267
2020/04/28,12:17:00,212.15,212.37,212.14,212.36,111683
2020/04/28,12:18:00,212.36,212.39,211.92,212.00,137983
2020/04/28,12:19:00,212.01,212.08,211.72,211.72,137949
2020/04/28,12:20:00,211.72,211.92,211.71,211.88,88356
2020/04/28,12:21:00,211.89,212.10,211.85,212.08,364772
2020/04/28,12:22:00,212.09,212.16,211.95,212.13,88281
2020/04/28,12:23:00,212.14,212.18,211.95,212.05,96877
2020/04/28,12:24:00,212.05,212.05,211.84,211.91,67181
2020/04/28,12:25:00,211.93,212.07,211.91,212.07,40729
2020/04/28,12:26:00,212.07,212.16,211.97,212.15,145514
2020/04/28,12:27:00,212.15,212.22,212.11,212.15,67545
2020/04/28,12:28:00,212.15,212.24,212.08,212.18,46902
2020/04/28,12:29:00,212.17,212.25,212.13,212.25,56499
2020/04/28,12:30:00,212.25,212.32,212.16,212.30,43019
2020/04/28,12:31:00,212.28,212.29,212.07,212.19,57594
2020/04/28,12:32:00,212.19,212.33,212.15,212.20,62055
2020/04/28,12:33:00,212.20,212.30,212.12,212.30,54212
2020/04/28,12:34:00,212.29,212.44,212.25,212.41,56381
2020/04/28,12:35:00,212.42,212.58,212.39,212.56,89577
2020/04/28,12:36:00,212.55,212.64,212.47,212.59,65812
2020/04/28,12:37:00,212.59,212.62,212.56,212.60,49081
2020/04/28,12:38:00,212.60,212.63,212.49,212.59,89701
2020/04/28,12:39:00,212.58,212.71,212.58,212.69,42817
2020/04/28,12:40:00,212.69,212.73,212.55,212.57,39731
2020/04/28,12:41:00,212.57,212.71,212.51,212.70,53156
2020/04/28,12:42:00,212.71,212.77,212.61,212.67,54533
2020/04/28,12:43:00,212.66,212.69,212.55,212.60,32500
2020/04/28,12:44:00,212.60,212.75,212.60,212.71,35934
2020/04/28,12:45:00,212.71,212.73,212.63,212.67,58389
2020/04/28,12:46:00,212.67,212.68,212.51,212.52,54361
2020/04/28,12:47:00,212.52,212.54,212.37,212.40,168366
2020/04/28,12:48:00,212.40,212.55,212.38,212.54,62283
2020/04/28,12:49:00,212.53,212.64,212.51,212.64,21308
2020/04/28,12:50:00,212.63,212.77,212.59,212.76,72998
2020/04/28,12:51:00,212.74,212.89,212.68,212.76,53485
2020/04/28,12:52:00,212.76,212.76,212.63,212.71,56169
2020/04/28,12:53:00,212.71,212.79,212.71,212.73,26708
2020/04/28,12:54:00,212.74,212.76,212.66,212.68,27160
2020/04/28,12:55:00,212.68,212.78,212.60,212.61,49704
2020/04/28,12:56:00,212.61,212.97,212.59,212.97,66768
2020/04/28,12:57:00,212.97,213.19,212.91,213.17,89160
2020/04/28,12:58:00,213.17,213.21,213.07,213.10,67686
2020/04/28,12:59:00,213.09,213.12,213.06,213.08,62046
2020/04/28,13:00:00,213.08,213.10,213.02,213.05,53256
2020/04/28,13:01:00,213.05,213.15,213.05,213.07,47917
2020/04/28,13:02:00,213.07,213.22,213.03,213.22,28233
2020/04/28,13:03:00,213.23,213.31,213.15,213.20,83958
2020/04/28,13:04:00,213.20,213.24,213.13,213.19,47162
2020/04/28,13:05:00,213.19,213.27,213.15,213.23,27353
2020/04/28,13:06:00,213.23,213.27,213.15,213.23,55605
2020/04/28,13:07:00,213.23,213.29,213.16,213.28,24231
2020/04/28,13:08:00,213.28,213.30,213.13,213.17,112565
2020/04/28,13:09:00,213.16,213.27,213.16,213.21,52737
2020/04/28,13:10:00,213.21,213.23,213.04,213.11,85834
2020/04/28,13:11:00,213.10,213.23,213.05,213.19,60575
2020/04/28,13:12:00,213.19,213.26,213.13,213.21,36468
2020/04/28,13:13:00,213.20,213.26,213.12,213.22,58702
2020/04/28,13:14:00,213.22,213.30,213.15,213.15,41086
2020/04/28,13:15:00,213.15,213.16,212.90,212.96,104476
2020/04/28,13:16:00,212.96,213.06,212.94,212.96,74889
2020/04/28,13:17:00,212.97,213.07,212.95,212.95,84406
2020/04/28,13:18:00,212.95,213.03,212.86,212.86,52310
2020/04/28,13:19:00,212.86,213.00,212.86,212.98,34839
2020/04/28,13:20:00,212.98,213.05,212.90,212.94,46556
2020/04/28,13:21:00,212.94,213.23,212.94,213.19,60716
2020/04/28,13:22:00,213.18,213.19,212.99,213.06,45407
2020/04/28,13:23:00,213.07,213.32,213.07,213.28,97656
2020/04/28,13:24:00,213.28,213.28,213.12,213.15,68726
2020/04/28,13:25:00,213.15,213.25,213.15,213.16,37974
2020/04/28,13:26:00,213.21,213.28,213.09,213.16,27452
2020/04/28,13:27:00,213.16,213.19,213.09,213.15,31009
2020/04/28,13:28:00,213.14,213.23,213.11,213.18,16963
2020/04/28,13:29:00,213.18,213.24,213.13,213.16,32309
2020/04/28,13:30:00,213.16,213.25,213.02,213.05,63732
2020/04/28,13:31:00,213.05,213.13,212.97,213.03,49709
2020/04/28,13:32:00,213.03,213.18,213.03,213.09,40152
2020/04/28,13:33:00,213.11,213.28,213.11,213.24,57774
2020/04/28,13:34:00,213.24,213.25,213.02,213.04,52626
2020/04/28,13:35:00,213.05,213.22,213.05,213.06,36758
2020/04/28,13:36:00,213.06,213.09,212.89,213.00,46360
2020/04/28,13:37:00,213.00,213.07,212.81,212.87,47208
2020/04/28,13:38:00,212.88,212.98,212.88,212.92,87461
2020/04/28,13:39:00,212.93,213.12,212.86,213.01,162482
2020/04/28,13:40:00,213.03,213.06,212.87,212.87,31480
2020/04/28,13:41:00,212.87,213.07,212.79,213.07,65696
2020/04/28,13:42:00,213.07,213.07,212.88,212.97,29545
2020/04/28,13:43:00,212.97,213.09,212.94,212.96,47045
2020/04/28,13:44:00,212.97,213.18,212.96,213.17,41267
2020/04/28,13:45:00,213.17,213.47,213.15,213.43,130044
2020/04/28,13:46:00,213.43,213.47,213.33,213.42,85728
2020/04/28,13:47:00,213.41,213.55,213.38,213.50,109186
2020/04/28,13:48:00,213.49,213.50,213.43,213.47,65266
2020/04/28,13:49:00,213.46,213.50,213.41,213.42,95940
2020/04/28,13:50:00,213.42,213.47,213.36,213.41,49589
2020/04/28,13:51:00,213.41,213.50,213.36,213.47,61582
2020/04/28,13:52:00,213.47,213.48,213.40,213.42,39633
2020/04/28,13:53:00,213.42,213.44,213.30,213.39,198346
2020/04/28,13:54:00,213.39,213.39,213.30,213.37,41367
2020/04/28,13:55:00,213.37,213.41,213.29,213.35,45084
2020/04/28,13:56:00,213.35,213.36,213.29,213.29,84113
2020/04/28,13:57:00,213.28,213.35,213.22,213.33,35170
2020/04/28,13:58:00,213.32,213.34,213.24,213.28,51505
2020/04/28,13:59:00,213.28,213.29,213.11,213.15,69981
2020/04/28,14:00:00,213.15,213.19,213.12,213.17,83055
2020/04/28,14:01:00,213.19,213.33,213.18,213.30,43250
2020/04/28,14:02:00,213.30,213.43,213.26,213.38,89151
2020/04/28,14:03:00,213.38,213.49,213.35,213.41,102010
2020/04/28,14:04:00,213.41,213.50,213.37,213.49,35214
2020/04/28,14:05:00,213.49,213.68,213.49,213.59,94295
2020/04/28,14:06:00,213.59,213.60,213.51,213.54,42989
2020/04/28,14:07:00,213.54,213.56,213.44,213.51,37553
2020/04/28,14:08:00,213.51,213.55,213.45,213.47,65342
2020/04/28,14:09:00,213.47,213.62,213.47,213.57,56605
2020/04/28,14:10:00,213.56,213.60,213.51,213.57,81449
2020/04/28,14:11:00,213.56,213.71,213.56,213.64,100227
2020/04/28,14:12:00,213.64,213.76,213.64,213.70,74872
2020/04/28,14:13:00,213.70,213.79,213.68,213.73,44406
2020/04/28,14:14:00,213.73,213.76,213.67,213.72,57319
2020/04/28,14:15:00,213.72,213.72,213.65,213.68,27377
2020/04/28,14:16:00,213.67,213.74,213.63,213.66,50046
2020/04/28,14:17:00,213.66,213.70,213.60,213.63,43546
2020/04/28,14:18:00,213.63,213.71,213.61,213.61,71905
2020/04/28,14:19:00,213.61,213.76,213.57,213.73,36578
2020/04/28,14:20:00,213.73,213.73,213.64,213.70,37378
2020/04/28,14:21:00,213.67,213.75,213.63,213.73,58763
2020/04/28,14:22:00,213.72,213.72,213.61,213.71,55685
2020/04/28,14:23:00,213.71,213.73,213.61,213.68,45573
2020/04/28,14:24:00,213.68,213.71,213.61,213.64,24448
2020/04/28,14:25:00,213.66,213.77,213.62,213.70,59477
2020/04/28,14:26:00,213.70,213.84,213.69,213.83,65023
2020/04/28,14:27:00,213.82,213.88,213.81,213.83,72892
2020/04/28,14:28:00,213.83,213.85,213.61,213.64,48725
2020/04/28,14:29:00,213.64,213.64,213.50,213.56,102194
2020/04/28,14:30:00,213.58,213.64,213.53,213.61,21143
2020/04/28,14:31:00,213.62,213.80,213.60,213.68,47579
2020/04/28,14:32:00,213.68,213.72,213.62,213.66,42778
2020/04/28,14:33:00,213.63,213.72,213.59,213.72,51995
2020/04/28,14:34:00,213.72,213.73,213.60,213.63,33042
2020/04/28,14:35:00,213.63,213.67,213.53,213.56,41040
2020/04/28,14:36:00,213.56,213.61,213.46,213.47,66071
2020/04/28,14:37:00,213.47,213.48,213.15,213.16,83589
2020/04/28,14:38:00,213.16,213.30,213.15,213.28,53704
2020/04/28,14:39:00,213.28,213.29,213.20,213.27,49226
2020/04/28,14:40:00,213.26,213.33,213.17,213.18,48116
2020/04/28,14:41:00,213.18,213.32,213.14,213.29,69930
2020/04/28,14:42:00,213.29,213.29,213.21,213.23,38680
2020/04/28,14:43:00,213.24,213.41,213.24,213.37,50089
2020/04/28,14:44:00,213.37,213.41,213.30,213.31,22185
2020/04/28,14:45:00,213.31,213.31,213.07,213.11,88798
2020/04/28,14:46:00,213.10,213.18,213.03,213.13,99774
2020/04/28,14:47:00,213.13,213.21,213.09,213.19,92996
2020/04/28,14:48:00,213.17,213.17,213.04,213.16,66861
2020/04/28,14:49:00,213.16,213.18,213.06,213.07,64843
2020/04/28,14:50:00,213.05,213.21,213.05,213.19,72856
2020/04/28,14:51:00,213.19,213.32,213.13,213.26,52268
2020/04/28,14:52:00,213.26,213.30,213.10,213.10,60360
2020/04/28,14:53:00,213.10,213.10,212.84,212.95,101699
2020/04/28,14:54:00,212.95,213.02,212.90,212.96,90795
2020/04/28,14:55:00,212.96,212.98,212.77,212.78,51686
2020/04/28,14:56:00,212.78,212.90,212.78,212.84,56019
2020/04/28,14:57:00,212.84,212.85,212.67,212.70,72556
2020/04/28,14:58:00,212.71,212.83,212.68,212.68,44247
2020/04/28,14:59:00,212.68,212.81,212.67,212.79,34302
2020/04/28,15:00:00,212.77,212.88,212.70,212.87,50592
2020/04/28,15:01:00,212.86,212.87,212.76,212.82,44016
2020/04/28,15:02:00,212.82,212.95,212.81,212.87,68139
2020/04/28,15:03:00,212.87,213.01,212.86,212.99,47058
2020/04/28,15:04:00,212.98,213.06,212.95,212.98,59819
2020/04/28,15:05:00,212.97,212.97,212.89,212.96,51786
2020/04/28,15:06:00,212.96,213.08,212.96,212.99,50998
2020/04/28,15:07:00,212.98,213.10,212.93,213.10,53502
2020/04/28,15:08:00,213.10,213.20,213.07,213.13,53707
2020/04/28,15:09:00,213.16,213.19,213.05,213.15,59209
2020/04/28,15:10:00,213.14,213.14,213.04,213.09,27431
2020/04/28,15:11:00,213.09,213.14,212.93,213.11,52214
2020/04/28,15:12:00,213.11,213.11,213.02,213.05,24012
2020/04/28,15:13:00,213.06,213.14,213.01,213.07,20473
2020/04/28,15:14:00,213.04,213.17,213.04,213.13,40404
2020/04/28,15:15:00,213.13,213.23,213.04,213.06,54056
2020/04/28,15:16:00,213.06,213.18,212.95,213.01,62451
2020/04/28,15:17:00,213.00,213.09,212.95,213.07,53789
2020/04/28,15:18:00,213.06,213.06,212.94,212.96,37061
2020/04/28,15:19:00,212.96,213.04,212.90,213.02,83108
2020/04/28,15:20:00,213.02,213.14,212.97,213.07,68605
2020/04/28,15:21:00,213.06,213.46,213.04,213.19,282170
2020/04/28,15:22:00,213.20,213.20,212.55,212.59,262981
2020/04/28,15:23:00,212.56,212.68,212.42,212.65,173956
2020/04/28,15:24:00,212.65,212.78,212.65,212.70,45778
2020/04/28,15:25:00,212.70,212.80,212.66,212.76,57244
2020/04/28,15:26:00,212.76,212.93,212.76,212.85,94158
2020/04/28,15:27:00,212.84,213.00,212.84,212.95,88522
2020/04/28,15:28:00,212.95,213.04,212.91,212.94,86775
2020/04/28,15:29:00,212.95,212.97,212.86,212.93,92970
2020/04/28,15:30:00,212.93,213.01,212.84,212.93,62754
2020/04/28,15:31:00,212.90,213.00,212.79,212.90,121100
2020/04/28,15:32:00,212.91,213.00,212.87,212.89,80482
2020/04/28,15:33:00,212.89,213.00,212.84,212.95,76842
2020/04/28,15:34:00,212.97,212.99,212.81,212.85,50910
2020/04/28,15:35:00,212.85,212.86,212.69,212.70,101657
2020/04/28,15:36:00,212.70,212.80,212.51,212.52,107644
2020/04/28,15:37:00,212.53,212.73,212.53,212.73,96139
2020/04/28,15:38:00,212.73,212.78,212.62,212.73,51991
2020/04/28,15:39:00,212.74,212.84,212.74,212.78,51641
2020/04/28,15:40:00,212.78,212.89,212.70,212.89,75077
2020/04/28,15:41:00,212.89,212.92,212.73,212.75,43077
2020/04/28,15:42:00,212.76,212.84,212.76,212.78,78776
2020/04/28,15:43:00,212.76,212.77,212.63,212.75,63354
2020/04/28,15:44:00,212.74,212.77,212.59,212.66,52564
2020/04/28,15:45:00,212.66,212.74,212.53,212.57,90462
2020/04/28,15:46:00,212.57,212.60,212.34,212.45,164470
2020/04/28,15:47:00,212.45,212.45,212.30,212.30,86653
2020/04/28,15:48:00,212.29,212.37,212.26,212.31,122234
2020/04/28,15:49:00,212.30,212.39,212.15,212.15,137850
2020/04/28,15:50:00,212.17,212.17,211.91,211.94,127925
2020/04/28,15:51:00,211.95,212.06,211.71,212.00,229253
2020/04/28,15:52:00,211.97,212.00,211.76,211.77,267055
2020/04/28,15:53:00,211.66,211.81,211.61,211.72,194342
2020/04/28,15:54:00,211.62,211.69,211.56,211.59,134469
2020/04/28,15:55:00,211.57,211.59,211.27,211.29,159244
2020/04/28,15:56:00,211.39,211.59,211.35,211.59,152741
2020/04/28,15:57:00,211.65,211.68,211.50,211.50,517371
2020/04/29,09:31:00,216.21,216.30,215.87,215.91,561452
2020/04/29,09:32:00,215.87,215.91,215.62,215.88,226478
2020/04/29,09:33:00,215.88,215.96,215.60,215.96,186570
2020/04/29,09:34:00,215.96,216.00,215.73,215.77,226623
2020/04/29,09:35:00,215.75,215.93,215.67,215.92,210029
2020/04/29,09:36:00,215.92,216.17,215.74,215.74,183319
2020/04/29,09:37:00,215.74,215.93,215.69,215.79,183230
2020/04/29,09:38:00,215.81,215.87,215.14,215.33,258487
2020/04/29,09:39:00,215.27,215.53,215.27,215.51,208168
2020/04/29,09:40:00,215.52,215.66,215.50,215.61,125626
2020/04/29,09:41:00,215.61,215.85,215.49,215.80,103901
2020/04/29,09:42:00,215.79,215.96,215.75,215.95,118281
2020/04/29,09:43:00,215.94,216.21,215.91,216.19,198336
2020/04/29,09:44:00,216.19,216.41,216.18,216.37,183645
2020/04/29,09:45:00,216.36,216.43,216.19,216.30,188374
2020/04/29,09:46:00,216.29,216.48,216.20,216.40,233299
2020/04/29,09:47:00,216.39,216.52,216.30,216.30,219099
2020/04/29,09:48:00,216.30,216.63,216.25,216.63,206637
2020/04/29,09:49:00,216.63,216.73,216.52,216.67,147133
2020/04/29,09:50:00,216.67,216.81,216.67,216.71,178154
2020/04/29,09:51:00,216.71,216.87,216.71,216.85,162510
2020/04/29,09:52:00,216.85,217.08,216.84,217.05,174568
2020/04/29,09:53:00,217.05,217.05,216.78,216.82,146804
2020/04/29,09:54:00,216.82,216.97,216.77,216.87,120518
2020/04/29,09:55:00,216.87,216.88,216.76,216.79,111708
2020/04/29,09:56:00,216.79,216.88,216.68,216.73,212459
2020/04/29,09:57:00,216.75,216.91,216.69,216.90,91386
2020/04/29,09:58:00,216.89,217.16,216.83,217.06,145068
2020/04/29,09:59:00,217.05,217.09,216.98,217.03,99210
2020/04/29,10:00:00,217.03,217.04,216.91,217.04,70857
2020/04/29,10:01:00,217.03,217.07,216.87,217.00,127355
2020/04/29,10:02:00,217.00,217.01,216.72,216.90,137577
2020/04/29,10:03:00,216.89,216.95,216.55,216.58,175011
2020/04/29,10:04:00,216.58,216.73,216.58,216.68,125549
2020/04/29,10:05:00,216.70,216.86,216.65,216.75,116762
2020/04/29,10:06:00,216.75,216.87,216.60,216.73,88787
2020/04/29,10:07:00,216.73,216.90,216.69,216.72,128962
2020/04/29,10:08:00,216.72,216.78,216.59,216.61,71205
2020/04/29,10:09:00,216.61,216.68,216.55,216.55,189675
2020/04/29,10:10:00,216.55,216.67,216.49,216.50,93646
2020/04/29,10:11:00,216.50,216.54,216.37,216.46,113256
2020/04/29,10:12:00,216.46,216.55,216.39,216.46,55457
2020/04/29,10:13:00,216.46,216.73,216.41,216.71,81403
2020/04/29,10:14:00,216.71,216.84,216.69,216.73,86208
2020/04/29,10:15:00,216.76,216.85,216.71,216.81,48016
2020/04/29,10:16:00,216.81,217.14,216.81,217.11,112008
2020/04/29,10:17:00,217.11,217.45,217.04,217.31,268306
2020/04/29,10:18:00,217.30,217.37,217.19,217.30,115561
2020/04/29,10:19:00,217.29,217.42,217.20,217.41,106751
2020/04/29,10:20:00,217.41,217.44,217.27,217.36,80726
2020/04/29,10:21:00,217.37,217.53,217.29,217.44,175314
2020/04/29,10:22:00,217.44,217.51,217.35,217.51,100745
2020/04/29,10:23:00,217.49,217.63,217.43,217.62,121805
2020/04/29,10:24:00,217.62,217.68,217.57,217.63,133623
2020/04/29,10:25:00,217.63,217.75,217.61,217.68,127784
2020/04/29,10:26:00,217.68,217.94,217.68,217.86,132751
2020/04/29,10:27:00,217.86,217.95,217.82,217.95,76610
2020/04/29,10:28:00,217.92,217.95,217.82,217.85,90209
2020/04/29,10:29:00,217.85,217.95,217.75,217.76,115635
2020/04/29,10:30:00,217.76,217.90,217.69,217.90,149993
2020/04/29,10:31:00,217.90,218.14,217.89,218.10,234944
2020/04/29,10:32:00,218.09,218.09,217.96,218.03,138018
2020/04/29,10:33:00,218.03,218.05,217.88,217.92,85980
2020/04/29,10:34:00,217.91,217.91,217.74,217.78,92331
2020/04/29,10:35:00,217.78,217.86,217.71,217.86,115569
2020/04/29,10:36:00,217.86,218.12,217.83,218.09,96331
2020/04/29,10:37:00,218.09,218.11,217.94,217.98,77122
2020/04/29,10:38:00,217.98,218.02,217.65,217.65,187209
2020/04/29,10:39:00,217.65,217.70,217.54,217.58,98815
2020/04/29,10:40:00,217.58,217.76,217.58,217.73,126021
2020/04/29,10:41:00,217.73,217.79,217.64,217.79,61309
2020/04/29,10:42:00,217.79,217.82,217.69,217.73,82947
2020/04/29,10:43:00,217.73,217.73,217.57,217.60,57695
2020/04/29,10:44:00,217.60,217.72,217.53,217.72,75456
2020/04/29,10:45:00,217.72,217.72,217.52,217.57,59233
2020/04/29,10:46:00,217.57,217.62,217.45,217.49,93552
2020/04/29,10:47:00,217.49,217.61,217.36,217.49,94427
2020/04/29,10:48:00,217.49,217.52,217.41,217.48,51910
2020/04/29,10:49:00,217.48,217.54,217.44,217.45,54484
2020/04/29,10:50:00,217.45,217.55,217.35,217.53,115520
2020/04/29,10:51:00,217.53,217.83,217.53,217.79,156167
2020/04/29,10:52:00,217.79,217.82,217.64,217.76,135662
2020/04/29,10:53:00,217.74,217.92,217.70,217.87,126140
2020/04/29,10:54:00,217.86,217.88,217.79,217.84,40869
2020/04/29,10:55:00,217.84,217.85,217.73,217.84,460566
2020/04/29,10:56:00,217.84,217.92,217.79,217.81,63888
2020/04/29,10:57:00,217.81,217.81,217.62,217.70,71331
2020/04/29,10:58:00,217.70,217.76,217.55,217.71,62354
2020/04/29,10:59:00,217.70,217.80,217.64,217.74,40026
2020/04/29,11:00:00,217.75,217.80,217.62,217.67,105233
2020/04/29,11:01:00,217.67,217.74,217.53,217.74,99935
2020/04/29,11:02:00,217.74,217.85,217.71,217.71,155565
2020/04/29,11:03:00,217.71,217.74,217.48,217.52,69320
2020/04/29,11:04:00,217.54,217.56,217.32,217.34,48997
2020/04/29,11:05:00,217.35,217.52,217.28,217.52,79298
2020/04/29,11:06:00,217.53,217.74,217.50,217.72,71287
2020/04/29,11:07:00,217.72,217.77,217.64,217.66,53677
2020/04/29,11:08:00,217.65,217.70,217.54,217.55,47380
2020/04/29,11:09:00,217.55,217.58,217.46,217.58,61101
2020/04/29,11:10:00,217.58,217.62,217.49,217.59,104599
2020/04/29,11:11:00,217.59,217.86,217.55,217.83,82184
2020/04/29,11:12:00,217.83,218.00,217.81,217.90,98237
2020/04/29,11:13:00,217.89,217.89,217.73,217.81,66834
2020/04/29,11:14:00,217.81,217.89,217.74,217.87,56482
2020/04/29,11:15:00,217.86,217.91,217.78,217.82,73884
2020/04/29,11:16:00,217.82,217.86,217.72,217.85,66223
2020/04/29,11:17:00,217.84,217.88,217.75,217.88,45272
2020/04/29,11:18:00,217.87,217.94,217.72,217.72,72023
2020/04/29,11:19:00,217.72,217.72,217.58,217.67,65105
2020/04/29,11:20:00,217.68,217.81,217.68,217.74,99984
2020/04/29,11:21:00,217.76,217.83,217.67,217.80,48290
2020/04/29,11:22:00,217.79,217.93,217.77,217.87,48975
2020/04/29,11:23:00,217.87,217.88,217.79,217.84,46996
2020/04/29,11:24:00,217.84,217.95,217.84,217.91,43232
2020/04/29,11:25:00,217.91,217.91,217.80,217.84,51696
2020/04/29,11:26:00,217.84,217.88,217.79,217.83,42646
2020/04/29,11:27:00,217.81,217.84,217.75,217.80,1009912
2020/04/29,11:28:00,217.80,217.82,217.68,217.74,43909
2020/04/29,11:29:00,217.74,217.88,217.74,217.85,32994
2020/04/29,11:30:00,217.85,217.85,217.77,217.77,57345
2020/04/29,11:31:00,217.77,217.79,217.70,217.75,48831
2020/04/29,11:32:00,217.75,217.86,217.69,217.86,74848
2020/04/29,11:33:00,217.85,217.97,217.82,217.84,106243
2020/04/29,11:34:00,217.84,217.84,217.63,217.65,96017
2020/04/29,11:35:00,217.65,217.83,217.64,217.83,56229
2020/04/29,11:36:00,217.83,217.85,217.71,217.71,51916
2020/04/29,11:37:00,217.70,217.74,217.60,217.72,76268
2020/04/29,11:38:00,217.72,217.81,217.67,217.70,28624
2020/04/29,11:39:00,217.70,217.78,217.61,217.61,25005
2020/04/29,11:40:00,217.61,217.69,217.59,217.62,26173
2020/04/29,11:41:00,217.62,217.70,217.43,217.49,33875
2020/04/29,11:42:00,217.49,217.60,217.49,217.50,19532
2020/04/29,11:43:00,217.50,217.66,217.50,217.66,33574
2020/04/29,11:44:00,217.66,217.71,217.63,217.63,112522
2020/04/29,11:45:00,217.63,217.68,217.59,217.62,202772
2020/04/29,11:46:00,217.63,217.74,217.56,217.68,172469
2020/04/29,11:47:00,217.69,217.73,217.61,217.70,163257
2020/04/29,11:48:00,217.70,217.70,217.55,217.60,92798
2020/04/29,11:49:00,217.61,217.75,217.58,217.74,30799
2020/04/29,11:50:00,217.74,217.79,217.70,217.79,31252
2020/04/29,11:51:00,217.79,217.85,217.70,217.84,119447
2020/04/29,11:52:00,217.84,217.84,217.74,217.76,28215
2020/04/29,11:53:00,217.76,217.88,217.67,217.88,49050
2020/04/29,11:54:00,217.87,217.95,217.83,217.94,96918
2020/04/29,11:55:00,217.95,217.99,217.90,217.91,65091
2020/04/29,11:56:00,217.91,217.92,217.83,217.90,189244
2020/04/29,11:57:00,217.90,217.98,217.85,217.90,176211
2020/04/29,11:58:00,217.90,217.90,217.72,217.76,221502
2020/04/29,11:59:00,217.76,217.80,217.72,217.72,151696
2020/04/29,12:00:00,217.72,217.72,217.47,217.54,66205
2020/04/29,12:01:00,217.55,217.73,217.55,217.69,49008
2020/04/29,12:02:00,217.69,217.78,217.64,217.78,53457
2020/04/29,12:03:00,217.78,217.87,217.77,217.82,24674
2020/04/29,12:04:00,217.82,217.92,217.80,217.91,37131
2020/04/29,12:05:00,217.91,217.95,217.87,217.95,21814
2020/04/29,12:06:00,217.95,218.01,217.91,218.01,71999
2020/04/29,12:07:00,217.99,218.09,217.97,218.05,66276
2020/04/29,12:08:00,218.05,218.19,218.00,218.15,75089
2020/04/29,12:09:00,218.16,218.17,218.07,218.07,42264
2020/04/29,12:10:00,218.07,218.15,218.04,218.14,41005
2020/04/29,12:11:00,218.15,218.19,218.06,218.13,64077
2020/04/29,12:12:00,218.13,218.30,218.10,218.28,70378
2020/04/29,12:13:00,218.28,218.29,218.20,218.22,37403
2020/04/29,12:14:00,218.22,218.26,218.14,218.19,41807
2020/04/29,12:15:00,218.19,218.25,218.19,218.23,29967
2020/04/29,12:16:00,218.23,218.35,218.23,218.31,86145
2020/04/29,12:17:00,218.31,218.38,218.06,218.08,151278
2020/04/29,12:18:00,218.08,218.20,218.07,218.11,44861
2020/04/29,12:19:00,218.11,218.24,218.08,218.24,38437
2020/04/29,12:20:00,218.24,218.26,218.16,218.18,25190
2020/04/29,12:21:00,218.18,218.25,218.13,218.15,26424
2020/04/29,12:22:00,218.15,218.28,218.12,218.24,40748
2020/04/29,12:23:00,218.23,218.37,218.21,218.32,72150
2020/04/29,12:24:00,218.32,218.33,218.27,218.33,17574
2020/04/29,12:25:00,218.33,218.42,218.33,218.41,37472
2020/04/29,12:26:00,218.41,218.42,218.32,218.34,33269
2020/04/29,12:27:00,218.35,218.38,218.31,218.34,23082
2020/04/29,12:28:00,218.33,218.42,218.33,218.36,24349
2020/04/29,12:29:00,218.36,218.41,218.22,218.40,87906
2020/04/29,12:30:00,218.40,218.43,218.38,218.41,25394
2020/04/29,12:31:00,218.41,218.53,218.41,218.44,302704
2020/04/29,12:32:00,218.44,218.46,218.31,218.44,62662
2020/04/29,12:33:00,218.44,218.49,218.32,218.39,62896
2020/04/29,12:34:00,218.39,218.39,218.29,218.32,26002
2020/04/29,12:35:00,218.32,218.41,218.32,218.36,54466
2020/04/29,12:36:00,218.37,218.45,218.36,218.41,32636
2020/04/29,12:37:00,218.41,218.53,218.41,218.51,35330
2020/04/29,12:38:00,218.53,218.64,218.53,218.63,60838
2020/04/29,12:39:00,218.63,218.71,218.63,218.70,109395
2020/04/29,12:40:00,218.69,218.70,218.63,218.64,47930
2020/04/29,12:41:00,218.64,218.65,218.55,218.58,64610
2020/04/29,12:42:00,218.58,218.66,218.57,218.65,34139
2020/04/29,12:43:00,218.64,218.68,218.60,218.65,21723
2020/04/29,12:44:00,218.65,218.70,218.58,218.67,273395
2020/04/29,12:45:00,218.66,218.71,218.60,218.63,47229
2020/04/29,12:46:00,218.63,218.68,218.63,218.64,32083
2020/04/29,12:47:00,218.64,218.66,218.58,218.62,68129
2020/04/29,12:48:00,218.62,218.70,218.55,218.60,99914
2020/04/29,12:49:00,218.59,218.70,218.53,218.68,69372
2020/04/29,12:50:00,218.68,218.69,218.58,218.64,31353
2020/04/29,12:51:00,218.64,218.72,218.63,218.68,55312
2020/04/29,12:52:00,218.68,218.69,218.59,218.62,94289
2020/04/29,12:53:00,218.62,218.62,218.51,218.55,29491
2020/04/29,12:54:00,218.56,218.62,218.53,218.62,27623
2020/04/29,12:55:00,218.62,218.69,218.56,218.58,42024
2020/04/29,12:56:00,218.58,218.61,218.55,218.56,42669
2020/04/29,12:57:00,218.56,218.62,218.50,218.56,38165
2020/04/29,12:58:00,218.56,218.56,218.46,218.47,78406
2020/04/29,12:59:00,218.46,218.47,218.23,218.29,96562
2020/04/29,13:00:00,218.29,218.35,218.29,218.34,65616
2020/04/29,13:01:00,218.34,218.46,218.34,218.46,69629
2020/04/29,13:02:00,218.46,218.50,218.40,218.40,62257
2020/04/29,13:03:00,218.40,218.53,218.39,218.52,76582
2020/04/29,13:04:00,218.52,218.61,218.49,218.55,103420
2020/04/29,13:05:00,218.55,218.65,218.54,218.62,93735
2020/04/29,13:06:00,218.62,218.66,218.58,218.59,55618
2020/04/29,13:07:00,218.60,218.65,218.57,218.57,30335
2020/04/29,13:08:00,218.57,218.68,218.55,218.58,96414
2020/04/29,13:09:00,218.58,218.66,218.54,218.61,51592
2020/04/29,13:10:00,218.61,218.69,218.55,218.63,73160
2020/04/29,13:11:00,218.64,218.66,218.58,218.62,23489
2020/04/29,13:12:00,218.62,218.62,218.51,218.53,70036
2020/04/29,13:13:00,218.53,218.60,218.43,218.54,67184
2020/04/29,13:14:00,218.54,218.64,218.54,218.57,40954
2020/04/29,13:15:00,218.58,218.58,218.50,218.54,240782
2020/04/29,13:16:00,218.56,218.56,218.47,218.49,36816
2020/04/29,13:17:00,218.49,218.61,218.49,218.59,67186
2020/04/29,13:18:00,218.60,218.66,218.57,218.58,67640
2020/04/29,13:19:00,218.62,218.70,218.57,218.68,50336
2020/04/29,13:20:00,218.69,218.71,218.62,218.66,51908
2020/04/29,13:21:00,218.66,218.68,218.57,218.65,48859
2020/04/29,13:22:00,218.65,218.65,218.53,218.58,35789
2020/04/29,13:23:00,218.58,218.59,218.52,218.56,243607
2020/04/29,13:24:00,218.55,218.55,218.43,218.43,133106
2020/04/29,13:25:00,218.43,218.53,218.43,218.51,76669
2020/04/29,13:26:00,218.51,218.61,218.49,218.53,53604
2020/04/29,13:27:00,218.53,218.63,218.53,218.53,45210
2020/04/29,13:28:00,218.53,218.53,218.41,218.45,61501
2020/04/29,13:29:00,218.44,218.47,218.39,218.42,43905
2020/04/29,13:30:00,218.42,218.44,218.38,218.40,52819
2020/04/29,13:31:00,218.39,218.49,218.33,218.37,64936
2020/04/29,13:32:00,218.36,218.39,218.31,218.36,64145
2020/04/29,13:33:00,218.36,218.46,218.35,218.39,260838
2020/04/29,13:34:00,218.39,218.44,218.35,218.43,40675
2020/04/29,13:35:00,218.43,218.43,218.25,218.27,63044
2020/04/29,13:36:00,218.27,218.31,218.20,218.26,75304
2020/04/29,13:37:00,218.26,218.36,218.26,218.34,40901
2020/04/29,13:38:00,218.34,218.42,218.33,218.39,41665
2020/04/29,13:39:00,218.39,218.40,218.29,218.31,51349
2020/04/29,13:40:00,218.31,218.36,218.26,218.32,26260
2020/04/29,13:41:00,218.32,218.49,218.32,218.46,64559
2020/04/29,13:42:00,218.46,218.46,218.33,218.36,33140
2020/04/29,13:43:00,218.36,218.41,218.35,218.39,33697
2020/04/29,13:44:00,218.37,218.41,218.34,218.36,38104
2020/04/29,13:45:00,218.36,218.36,218.21,218.21,28289
2020/04/29,13:46:00,218.21,218.30,218.21,218.22,63273
2020/04/29,13:47:00,218.21,218.34,218.21,218.31,42586
2020/04/29,13:48:00,218.30,218.35,218.26,218.34,19522
2020/04/29,13:49:00,218.34,218.36,218.30,218.36,20369
2020/04/29,13:50:00,218.36,218.49,218.36,218.47,40910
2020/04/29,13:51:00,218.47,218.48,218.43,218.45,33121
2020/04/29,13:52:00,218.44,218.57,218.43,218.51,58442
2020/04/29,13:53:00,218.51,218.58,218.49,218.53,28922
2020/04/29,13:54:00,218.54,218.60,218.51,218.54,27917
2020/04/29,13:55:00,218.54,218.58,218.52,218.52,17916
2020/04/29,13:56:00,218.52,218.60,218.50,218.53,230575
2020/04/29,13:57:00,218.54,218.64,218.54,218.62,73183
2020/04/29,13:58:00,218.61,218.83,218.61,218.75,216002
2020/04/29,13:59:00,218.75,218.75,218.67,218.70,109714
2020/04/29,14:00:00,218.69,218.69,218.56,218.63,121982
2020/04/29,14:01:00,218.62,218.98,218.44,218.53,129245
2020/04/29,14:02:00,218.53,218.83,218.53,218.73,75298
2020/04/29,14:03:00,218.73,218.86,218.61,218.62,109065
2020/04/29,14:04:00,218.62,218.67,218.04,218.10,227163
2020/04/29,14:05:00,218.09,218.45,218.06,218.41,178790
2020/04/29,14:06:00,218.41,218.43,218.23,218.24,99756
2020/04/29,14:07:00,218.23,218.27,218.11,218.12,106369
2020/04/29,14:08:00,218.12,218.34,218.11,218.24,118535
2020/04/29,14:09:00,218.28,218.32,218.09,218.17,60831
2020/04/29,14:10:00,218.17,218.22,218.10,218.19,48896
2020/04/29,14:11:00,218.21,218.39,218.19,218.28,100759
2020/04/29,14:12:00,218.28,218.32,218.14,218.17,33510
2020/04/29,14:13:00,218.17,218.20,218.01,218.06,90651
2020/04/29,14:14:00,218.07,218.07,217.83,217.88,124961
2020/04/29,14:15:00,217.88,217.94,217.73,217.93,140428
2020/04/29,14:16:00,217.93,218.30,217.93,218.27,169323
2020/04/29,14:17:00,218.28,218.29,218.11,218.12,32906
2020/04/29,14:18:00,218.12,218.16,218.03,218.09,91096
2020/04/29,14:19:00,218.09,218.09,217.98,217.99,68760
2020/04/29,14:20:00,218.01,218.07,217.81,217.89,55831
2020/04/29,14:21:00,217.89,218.10,217.89,218.00,26868
2020/04/29,14:22:00,218.00,218.08,218.00,218.00,48381
2020/04/29,14:23:00,218.01,218.17,217.99,218.10,32299
2020/04/29,14:24:00,218.09,218.24,218.05,218.24,54240
2020/04/29,14:25:00,218.24,218.36,218.20,218.33,52291
2020/04/29,14:26:00,218.33,218.54,218.25,218.53,91400
2020/04/29,14:27:00,218.54,218.55,218.36,218.38,105714
2020/04/29,14:28:00,218.37,218.46,218.32,218.34,52579
2020/04/29,14:29:00,218.33,218.38,218.23,218.36,58729
2020/04/29,14:30:00,218.36,218.46,218.34,218.41,45077
2020/04/29,14:31:00,218.41,218.59,218.36,218.40,84380
2020/04/29,14:32:00,218.39,218.39,218.20,218.27,59520
2020/04/29,14:33:00,218.28,218.53,218.28,218.51,72026
2020/04/29,14:34:00,218.51,218.60,218.45,218.48,142506
2020/04/29,14:35:00,218.48,218.51,218.43,218.47,49020
2020/04/29,14:36:00,218.47,218.48,218.34,218.38,77317
2020/04/29,14:37:00,218.38,218.52,218.38,218.47,34818
2020/04/29,14:38:00,218.49,218.51,218.38,218.50,55938
2020/04/29,14:39:00,218.50,218.77,218.50,218.71,121446
2020/04/29,14:40:00,218.71,218.77,218.61,218.68,68575
2020/04/29,14:41:00,218.70,218.75,218.59,218.72,43379
2020/04/29,14:42:00,218.72,218.76,218.67,218.76,44343
2020/04/29,14:43:00,218.76,218.87,218.76,218.85,86192
2020/04/29,14:44:00,218.84,218.95,218.83,218.83,203223
2020/04/29,14:45:00,218.84,218.89,218.81,218.82,39800
2020/04/29,14:46:00,218.82,218.87,218.71,218.76,54955
2020/04/29,14:47:00,218.76,218.83,218.67,218.80,71275
2020/04/29,14:48:00,218.81,218.87,218.73,218.85,28118
2020/04/29,14:49:00,218.86,218.90,218.75,218.75,44959
2020/04/29,14:50:00,218.75,218.76,218.66,218.72,68602
2020/04/29,14:51:00,218.71,218.82,218.71,218.80,49895
2020/04/29,14:52:00,218.80,218.83,218.76,218.81,36090
2020/04/29,14:53:00,218.81,218.81,218.65,218.74,49536
2020/04/29,14:54:00,218.75,218.80,218.40,218.40,121607
2020/04/29,14:55:00,218.40,218.56,218.40,218.52,61386
2020/04/29,14:56:00,218.51,218.57,218.35,218.56,94059
2020/04/29,14:57:00,218.56,218.77,218.56,218.76,50611
2020/04/29,14:58:00,218.76,218.93,218.75,218.91,60594
2020/04/29,14:59:00,218.91,219.09,218.84,219.06,203828
2020/04/29,15:00:00,219.06,219.20,219.02,219.09,124095
2020/04/29,15:01:00,219.11,219.12,218.99,219.05,73531
2020/04/29,15:02:00,219.05,219.08,219.00,219.03,29762
2020/04/29,15:03:00,219.02,219.14,219.01,219.14,55036
2020/04/29,15:04:00,219.14,219.24,219.12,219.24,119721
2020/04/29,15:05:00,219.21,219.29,219.14,219.28,114218
2020/04/29,15:06:00,219.27,219.29,219.08,219.14,90083
2020/04/29,15:07:00,219.14,219.17,219.10,219.15,49778
2020/04/29,15:08:00,219.13,219.20,219.11,219.18,66108
2020/04/29,15:09:00,219.18,219.24,219.13,219.21,61038
2020/04/29,15:10:00,219.21,219.22,219.13,219.19,93937
2020/04/29,15:11:00,219.20,219.22,219.09,219.11,57685
2020/04/29,15:12:00,219.10,219.21,219.08,219.20,39043
2020/04/29,15:13:00,219.20,219.33,219.20,219.26,69358
2020/04/29,15:14:00,219.26,219.35,219.19,219.27,61569
2020/04/29,15:15:00,219.26,219.32,219.20,219.27,32635
2020/04/29,15:16:00,219.27,219.33,219.18,219.24,82309
2020/04/29,15:17:00,219.24,219.27,219.04,219.10,99945
2020/04/29,15:18:00,219.11,219.36,219.11,219.36,275906
2020/04/29,15:19:00,219.36,219.42,219.26,219.37,101949
2020/04/29,15:20:00,219.37,219.48,219.34,219.43,61584
2020/04/29,15:21:00,219.43,219.54,219.42,219.51,317916
2020/04/29,15:22:00,219.51,219.62,219.48,219.53,158496
2020/04/29,15:23:00,219.53,219.61,219.45,219.60,102992
2020/04/29,15:24:00,219.60,219.61,219.52,219.60,123116
2020/04/29,15:25:00,219.60,219.67,219.54,219.63,104582
2020/04/29,15:26:00,219.63,219.80,219.63,219.80,143994
2020/04/29,15:27:00,219.79,219.84,219.74,219.78,132922
2020/04/29,15:28:00,219.78,219.79,219.62,219.75,158409
2020/04/29,15:29:00,219.75,219.80,219.68,219.68,143386
2020/04/29,15:30:00,219.68,219.78,219.67,219.77,60754
2020/04/29,15:31:00,219.77,219.79,219.58,219.71,131937
2020/04/29,15:32:00,219.71,219.76,219.66,219.71,116018
2020/04/29,15:33:00,219.71,219.71,219.53,219.53,84876
2020/04/29,15:34:00,219.52,219.72,219.51,219.71,94487
2020/04/29,15:35:00,219.71,219.80,219.69,219.77,100457
2020/04/29,15:36:00,219.77,219.86,219.71,219.73,106086
2020/04/29,15:37:00,219.74,219.74,219.54,219.62,77406
2020/04/29,15:38:00,219.62,219.73,219.61,219.67,165480
2020/04/29,15:39:00,219.67,219.75,219.67,219.73,40820
2020/04/29,15:40:00,219.73,219.74,219.65,219.69,141673
2020/04/29,15:41:00,219.69,219.82,219.66,219.79,87510
2020/04/29,15:42:00,219.79,219.97,219.79,219.92,132519
2020/04/29,15:43:00,219.91,219.97,219.76,219.83,145753
2020/04/29,15:44:00,219.83,219.91,219.82,219.88,72328
2020/04/29,15:45:00,219.88,219.92,219.84,219.85,54534
2020/04/29,15:46:00,219.85,219.85,219.63,219.77,136078
2020/04/29,15:47:00,219.77,219.84,219.67,219.78,350392
2020/04/29,15:48:00,219.78,219.92,219.72,219.77,194746
2020/04/29,15:49:00,219.77,219.89,219.77,219.80,87608
2020/04/29,15:50:00,219.80,219.80,219.66,219.80,152493
2020/04/29,15:51:00,219.78,219.94,219.27,219.31,597389
2020/04/29,15:52:00,219.37,219.47,219.28,219.35,310517
2020/04/29,15:53:00,219.11,219.20,219.07,219.12,537379
2020/04/29,15:54:00,219.07,219.07,218.92,218.93,467241
2020/04/29,15:55:00,218.78,218.79,218.74,218.79,162869
2020/04/29,15:56:00,218.99,219.11,218.95,219.00,805309
2020/04/30,09:31:00,220.01,220.04,219.29,219.65,638515
2020/04/30,09:32:00,219.65,219.80,219.27,219.34,272069
2020/04/30,09:33:00,219.34,219.35,218.91,219.20,309387
2020/04/30,09:34:00,219.21,219.25,219.04,219.22,294491
2020/04/30,09:35:00,219.22,219.24,218.95,218.97,255666
2020/04/30,09:36:00,219.01,219.11,218.69,218.71,203048
2020/04/30,09:37:00,218.71,218.73,218.23,218.24,271230
2020/04/30,09:38:00,218.24,218.55,218.19,218.40,256992
2020/04/30,09:39:00,218.40,218.55,218.12,218.49,217547
2020/04/30,09:40:00,218.49,218.70,218.45,218.66,135237
2020/04/30,09:41:00,218.66,218.67,218.33,218.48,144199
2020/04/30,09:42:00,218.43,218.75,218.29,218.75,152599
2020/04/30,09:43:00,218.75,218.78,218.57,218.66,149255
2020/04/30,09:44:00,218.66,218.99,218.66,218.96,150049
2020/04/30,09:45:00,218.96,219.02,218.77,218.83,155372
2020/04/30,09:46:00,218.83,218.92,218.55,218.84,138664
2020/04/30,09:47:00,218.83,219.19,218.82,219.09,194719
2020/04/30,09:48:00,219.10,219.23,219.08,219.18,162384
2020/04/30,09:49:00,219.18,219.40,219.18,219.39,160609
2020/04/30,09:50:00,219.39,219.49,219.15,219.23,99334
2020/04/30,09:51:00,219.24,219.54,219.09,219.51,129613
2020/04/30,09:52:00,219.51,219.68,219.49,219.55,111028
2020/04/30,09:53:00,219.55,219.58,219.41,219.50,151084
2020/04/30,09:54:00,219.50,219.76,219.39,219.67,155852
2020/04/30,09:55:00,219.67,219.70,219.40,219.63,182113
2020/04/30,09:56:00,219.63,219.65,219.46,219.46,111842
2020/04/30,09:57:00,219.46,219.73,219.35,219.67,149378
2020/04/30,09:58:00,219.68,219.83,219.66,219.71,113861
2020/04/30,09:59:00,219.70,219.76,219.57,219.74,103910
2020/04/30,10:00:00,219.74,219.80,219.52,219.55,106134
2020/04/30,10:01:00,219.55,219.79,219.37,219.70,240900
2020/04/30,10:02:00,219.72,219.74,219.48,219.50,150835
2020/04/30,10:03:00,219.50,219.61,219.39,219.56,151782
2020/04/30,10:04:00,219.56,219.67,219.45,219.51,156970
2020/04/30,10:05:00,219.51,219.53,219.13,219.29,177047
2020/04/30,10:06:00,219.26,219.49,219.15,219.49,113904
2020/04/30,10:07:00,219.47,219.92,219.42,219.88,164915
2020/04/30,10:08:00,219.89,219.89,219.66,219.71,109527
2020/04/30,10:09:00,219.69,219.85,219.66,219.68,80408
2020/04/30,10:10:00,219.69,219.70,219.50,219.66,114493
2020/04/30,10:11:00,219.66,219.94,219.59,219.84,146008
2020/04/30,10:12:00,219.84,219.84,219.57,219.80,113649
2020/04/30,10:13:00,219.80,219.80,219.63,219.68,87399
2020/04/30,10:14:00,219.68,219.80,219.55,219.78,108844
2020/04/30,10:15:00,219.71,219.77,219.50,219.56,140609
2020/04/30,10:16:00,219.56,219.68,219.49,219.56,91251
2020/04/30,10:17:00,219.58,219.66,219.33,219.38,123704
2020/04/30,10:18:00,219.38,219.45,219.20,219.27,83244
2020/04/30,10:19:00,219.27,219.64,219.23,219.46,197002
2020/04/30,10:20:00,219.47,219.50,219.37,219.39,76690
2020/04/30,10:21:00,219.39,219.50,219.19,219.33,138003
2020/04/30,10:22:00,219.33,219.47,219.24,219.27,79086
2020/04/30,10:23:00,219.29,219.35,219.06,219.10,95428
2020/04/30,10:24:00,219.10,219.13,218.88,219.05,142951
2020/04/30,10:25:00,219.05,219.07,218.78,218.87,115312
2020/04/30,10:26:00,218.87,219.05,218.85,218.98,135627
2020/04/30,10:27:00,218.98,219.04,218.84,218.86,51857
2020/04/30,10:28:00,218.86,219.18,218.86,219.16,102307
2020/04/30,10:29:00,219.16,219.56,219.16,219.51,145927
2020/04/30,10:30:00,219.51,219.79,219.50,219.69,154986
2020/04/30,10:31:00,219.69,219.72,219.58,219.60,107314
2020/04/30,10:32:00,219.60,219.69,219.55,219.67,80818
2020/04/30,10:33:00,219.67,219.84,219.66,219.77,106862
2020/04/30,10:34:00,219.77,219.83,219.45,219.52,129983
2020/04/30,10:35:00,219.52,219.64,219.49,219.55,42784
2020/04/30,10:36:00,219.55,219.65,219.49,219.64,75695
2020/04/30,10:37:00,219.64,219.67,219.29,219.33,130873
2020/04/30,10:38:00,219.33,219.51,219.33,219.38,63309
2020/04/30,10:39:00,219.38,219.49,219.20,219.23,58865
2020/04/30,10:40:00,219.23,219.35,219.18,219.18,62489
2020/04/30,10:41:00,219.18,219.26,219.04,219.07,71746
2020/04/30,10:42:00,219.05,219.19,218.98,219.05,94559
2020/04/30,10:43:00,219.06,219.19,218.88,218.90,67957
2020/04/30,10:44:00,218.90,218.94,218.55,218.56,88209
2020/04/30,10:45:00,218.56,218.58,218.31,218.40,133706
2020/04/30,10:46:00,218.40,218.53,218.34,218.44,127299
2020/04/30,10:47:00,218.44,218.65,218.40,218.60,107264
2020/04/30,10:48:00,218.59,218.65,218.51,218.60,50613
2020/04/30,10:49:00,218.60,218.77,218.54,218.70,109056
2020/04/30,10:50:00,218.70,218.90,218.67,218.81,67239
2020/04/30,10:51:00,218.79,218.99,218.79,218.89,50883
2020/04/30,10:52:00,218.89,218.89,218.62,218.63,41296
2020/04/30,10:53:00,218.63,218.77,218.58,218.61,56763
2020/04/30,10:54:00,218.60,218.84,218.60,218.77,79287
2020/04/30,10:55:00,218.77,219.00,218.75,218.95,59809
2020/04/30,10:56:00,218.95,218.95,218.71,218.92,68222
2020/04/30,10:57:00,218.91,219.06,218.90,219.06,85081
2020/04/30,10:58:00,219.06,219.11,218.97,219.03,73623
2020/04/30,10:59:00,219.03,219.09,218.90,218.93,95328
2020/04/30,11:00:00,218.95,219.01,218.82,218.85,51403
2020/04/30,11:01:00,218.86,219.28,218.86,219.26,118368
2020/04/30,11:02:00,219.27,219.55,219.27,219.51,102653
2020/04/30,11:03:00,219.51,219.58,219.44,219.55,81475
2020/04/30,11:04:00,219.58,219.70,219.53,219.68,55558
2020/04/30,11:05:00,219.68,219.68,219.47,219.53,58792
2020/04/30,11:06:00,219.53,219.59,219.43,219.48,35691
2020/04/30,11:07:00,219.48,219.57,219.41,219.46,45162
2020/04/30,11:08:00,219.46,219.61,219.41,219.58,61209
2020/04/30,11:09:00,219.58,219.65,219.45,219.59,62159
2020/04/30,11:10:00,219.62,219.66,219.48,219.61,60480
2020/04/30,11:11:00,219.61,219.67,219.46,219.58,79521
2020/04/30,11:12:00,219.57,219.57,219.42,219.52,71064
2020/04/30,11:13:00,219.52,219.58,219.40,219.49,92061
2020/04/30,11:14:00,219.49,219.55,219.34,219.37,116506
2020/04/30,11:15:00,219.37,219.46,219.32,219.33,83666
2020/04/30,11:16:00,219.34,219.56,219.34,219.41,47262
2020/04/30,11:17:00,219.41,219.44,219.06,219.19,84816
2020/04/30,11:18:00,219.18,219.22,219.05,219.21,109600
2020/04/30,11:19:00,219.21,219.34,219.19,219.28,19572
2020/04/30,11:20:00,219.28,219.29,219.12,219.19,72450
2020/04/30,11:21:00,219.18,219.18,218.96,219.11,102283
2020/04/30,11:22:00,219.14,219.29,219.04,219.23,41747
2020/04/30,11:23:00,219.24,219.34,219.17,219.18,32516
2020/04/30,11:24:00,219.19,219.20,219.02,219.07,48586
2020/04/30,11:25:00,219.06,219.15,219.01,219.07,43340
2020/04/30,11:26:00,219.07,219.24,219.03,219.12,40890
2020/04/30,11:27:00,219.12,219.15,219.00,219.08,71772
2020/04/30,11:28:00,219.06,219.17,218.94,219.12,90294
2020/04/30,11:29:00,219.12,219.24,218.89,218.94,84330
2020/04/30,11:30:00,218.94,219.04,218.87,218.93,83855
2020/04/30,11:31:00,218.92,218.98,218.80,218.98,137776
2020/04/30,11:32:00,218.98,219.09,218.94,219.03,65771
2020/04/30,11:33:00,219.05,219.08,218.95,219.05,35704
2020/04/30,11:34:00,219.06,219.20,219.02,219.11,68997
2020/04/30,11:35:00,219.12,219.22,219.00,219.01,74878
2020/04/30,11:36:00,219.00,219.16,218.99,219.06,49965
2020/04/30,11:37:00,219.05,219.08,218.95,219.04,59073
2020/04/30,11:38:00,219.04,219.06,218.75,218.75,79529
2020/04/30,11:39:00,218.74,218.82,218.68,218.77,61695
2020/04/30,11:40:00,218.77,219.00,218.77,218.98,48732
2020/04/30,11:41:00,218.98,219.22,218.96,219.15,77439
2020/04/30,11:42:00,219.15,219.22,219.06,219.09,31451
2020/04/30,11:43:00,219.07,219.14,219.01,219.13,58493
2020/04/30,11:44:00,219.11,219.19,219.06,219.15,51053
2020/04/30,11:45:00,219.15,219.15,219.03,219.07,33487
2020/04/30,11:46:00,219.07,219.15,218.89,219.00,70186
2020/04/30,11:47:00,219.00,219.00,218.77,218.87,53678
2020/04/30,11:48:00,218.87,218.88,218.47,218.51,110151
2020/04/30,11:49:00,218.51,218.61,218.48,218.50,66251
2020/04/30,11:50:00,218.50,218.57,218.40,218.40,74547
2020/04/30,11:51:00,218.40,218.52,218.40,218.47,55206
2020/04/30,11:52:00,218.48,218.63,218.42,218.53,85494
2020/04/30,11:53:00,218.53,218.54,218.38,218.50,45281
2020/04/30,11:54:00,218.52,218.62,218.47,218.48,29126
2020/04/30,11:55:00,218.45,218.51,218.32,218.34,53342
2020/04/30,11:56:00,218.34,218.52,218.34,218.45,82747
2020/04/30,11:57:00,218.45,218.63,218.45,218.55,44003
2020/04/30,11:58:00,218.55,218.74,218.55,218.74,32094
2020/04/30,11:59:00,218.74,218.75,218.22,218.38,185108
2020/04/30,12:00:00,218.38,218.40,218.17,218.18,59461
2020/04/30,12:01:00,218.18,218.19,218.03,218.07,127634
2020/04/30,12:02:00,218.09,218.12,217.62,217.68,232187
2020/04/30,12:03:00,217.67,217.68,217.50,217.64,172964
2020/04/30,12:04:00,217.64,217.73,217.60,217.70,78609
2020/04/30,12:05:00,217.70,217.89,217.70,217.88,80785
2020/04/30,12:06:00,217.88,217.93,217.68,217.80,235330
2020/04/30,12:07:00,217.79,217.96,217.68,217.94,96096
2020/04/30,12:08:00,217.94,218.07,217.90,218.07,122979
2020/04/30,12:09:00,218.07,218.08,217.83,217.85,107020
2020/04/30,12:10:00,217.85,217.97,217.78,217.90,64358
2020/04/30,12:11:00,217.90,218.08,217.77,218.07,69247
2020/04/30,12:12:00,218.07,218.14,218.02,218.13,44510
2020/04/30,12:13:00,218.15,218.18,217.98,218.12,81800
2020/04/30,12:14:00,218.13,218.23,218.06,218.16,85977
2020/04/30,12:15:00,218.16,218.19,218.09,218.17,34790
2020/04/30,12:16:00,218.13,218.18,217.95,218.00,59953
2020/04/30,12:17:00,218.03,218.06,217.88,218.00,60059
2020/04/30,12:18:00,218.01,218.06,217.91,217.94,41099
2020/04/30,12:19:00,217.94,218.11,217.93,217.95,47374
2020/04/30,12:20:00,217.95,218.05,217.84,217.90,45512
2020/04/30,12:21:00,217.89,217.99,217.77,217.77,47862
2020/04/30,12:22:00,217.79,217.81,217.65,217.67,59152
2020/04/30,12:23:00,217.67,217.69,217.55,217.59,52477
2020/04/30,12:24:00,217.60,217.83,217.60,217.82,67034
2020/04/30,12:25:00,217.82,217.87,217.67,217.71,51409
2020/04/30,12:26:00,217.71,217.80,217.64,217.79,42525
2020/04/30,12:27:00,217.80,217.88,217.77,217.88,55946
2020/04/30,12:28:00,217.87,217.87,217.74,217.86,41968
2020/04/30,12:29:00,217.86,217.90,217.59,217.59,49999
2020/04/30,12:30:00,217.59,217.73,217.55,217.71,52298
2020/04/30,12:31:00,217.72,217.72,217.36,217.43,141919
2020/04/30,12:32:00,217.41,217.54,217.35,217.41,119283
2020/04/30,12:33:00,217.41,217.50,217.36,217.40,91028
2020/04/30,12:34:00,217.41,217.58,217.40,217.55,62344
2020/04/30,12:35:00,217.51,217.54,217.42,217.44,36445
2020/04/30,12:36:00,217.44,217.55,217.40,217.47,49270
2020/04/30,12:37:00,217.48,217.69,217.48,217.64,84032
2020/04/30,12:38:00,217.64,217.79,217.61,217.79,95069
2020/04/30,12:39:00,217.77,217.80,217.69,217.73,62118
2020/04/30,12:40:00,217.72,217.77,217.61,217.76,54798
2020/04/30,12:41:00,217.75,217.85,217.61,217.73,54697
2020/04/30,12:42:00,217.73,217.78,217.61,217.75,71192
2020/04/30,12:43:00,217.75,217.84,217.71,217.82,79021
2020/04/30,12:44:00,217.82,217.82,217.71,217.73,84221
2020/04/30,12:45:00,217.73,217.73,217.59,217.59,39357
2020/04/30,12:46:00,217.59,217.67,217.50,217.62,48558
2020/04/30,12:47:00,217.61,217.61,217.44,217.45,72871
2020/04/30,12:48:00,217.45,217.63,217.45,217.61,44204
2020/04/30,12:49:00,217.61,217.79,217.59,217.73,57567
2020/04/30,12:50:00,217.72,217.94,217.70,217.93,60163
2020/04/30,12:51:00,217.93,217.94,217.85,217.88,35029
2020/04/30,12:52:00,217.87,217.97,217.85,217.95,31419
2020/04/30,12:53:00,217.95,218.01,217.90,217.99,129326
2020/04/30,12:54:00,217.99,218.05,217.94,218.02,106804
2020/04/30,12:55:00,218.02,218.09,217.97,218.06,43209
2020/04/30,12:56:00,218.06,218.07,217.95,218.01,46713
2020/04/30,12:57:00,218.03,218.30,218.01,218.24,276111
2020/04/30,12:58:00,218.24,218.40,218.23,218.33,87349
2020/04/30,12:59:00,218.31,218.32,218.21,218.26,56645
2020/04/30,13:00:00,218.27,218.31,218.22,218.30,62748
2020/04/30,13:01:00,218.30,218.30,218.12,218.12,53340
2020/04/30,13:02:00,218.11,218.20,218.09,218.16,31743
2020/04/30,13:03:00,218.15,218.21,218.10,218.18,45407
2020/04/30,13:04:00,218.18,218.26,218.12,218.12,40404
2020/04/30,13:05:00,218.12,218.16,217.98,217.99,65797
2020/04/30,13:06:00,217.99,218.08,217.93,217.98,82904
2020/04/30,13:07:00,217.97,218.16,217.97,218.15,73474
2020/04/30,13:08:00,218.16,218.16,218.03,218.11,40383
2020/04/30,13:09:00,218.11,218.25,218.10,218.23,43576
2020/04/30,13:10:00,218.24,218.28,218.16,218.23,67186
2020/04/30,13:11:00,218.23,218.23,218.02,218.23,46834
2020/04/30,13:12:00,218.24,218.27,218.13,218.22,37085
2020/04/30,13:13:00,218.23,218.39,218.20,218.38,60791
2020/04/30,13:14:00,218.38,218.57,218.37,218.46,213422
2020/04/30,13:15:00,218.45,218.57,218.44,218.54,85833
2020/04/30,13:16:00,218.55,218.58,218.46,218.54,69504
2020/04/30,13:17:00,218.54,218.56,218.45,218.47,27066
2020/04/30,13:18:00,218.47,218.47,218.35,218.37,52561
2020/04/30,13:19:00,218.37,218.41,218.28,218.38,70978
2020/04/30,13:20:00,218.38,218.41,218.26,218.30,18763
2020/04/30,13:21:00,218.30,218.38,218.29,218.31,39291
2020/04/30,13:22:00,218.31,218.36,218.22,218.22,15618
2020/04/30,13:23:00,218.22,218.28,218.19,218.28,28700
2020/04/30,13:24:00,218.27,218.29,218.13,218.20,40893
2020/04/30,13:25:00,218.20,218.25,218.12,218.18,23645
2020/04/30,13:26:00,218.18,218.19,218.02,218.07,43599
2020/04/30,13:27:00,218.08,218.20,218.07,218.15,59472
2020/04/30,13:28:00,218.15,218.29,218.15,218.29,51320
2020/04/30,13:29:00,218.30,218.38,218.24,218.24,68763
2020/04/30,13:30:00,218.24,218.30,218.07,218.07,53753
2020/04/30,13:31:00,218.06,218.13,217.93,217.94,132950
2020/04/30,13:32:00,217.93,218.03,217.88,217.97,54184
2020/04/30,13:33:00,217.98,218.15,217.98,218.05,38918
2020/04/30,13:34:00,218.05,218.22,218.05,218.20,38397
2020/04/30,13:35:00,218.20,218.29,218.09,218.13,45547
2020/04/30,13:36:00,218.13,218.35,218.13,218.33,51431
2020/04/30,13:37:00,218.33,218.33,218.13,218.15,29149
2020/04/30,13:38:00,218.16,218.19,217.86,217.87,76186
2020/04/30,13:39:00,217.85,218.00,217.82,217.89,51083
2020/04/30,13:40:00,217.89,217.92,217.84,217.88,70661
2020/04/30,13:41:00,217.88,217.88,217.59,217.70,65723
2020/04/30,13:42:00,217.71,217.73,217.59,217.63,59759
2020/04/30,13:43:00,217.63,217.70,217.58,217.68,55217
2020/04/30,13:44:00,217.68,217.78,217.67,217.70,34422
2020/04/30,13:45:00,217.68,217.86,217.68,217.86,27593
2020/04/30,13:46:00,217.86,217.87,217.67,217.70,41151
2020/04/30,13:47:00,217.70,217.76,217.68,217.68,11749
2020/04/30,13:48:00,217.66,217.82,217.66,217.74,28652
2020/04/30,13:49:00,217.73,217.91,217.73,217.90,34322
2020/04/30,13:50:00,217.90,217.96,217.85,217.86,30805
2020/04/30,13:51:00,217.86,217.93,217.80,217.80,26736
2020/04/30,13:52:00,217.83,218.04,217.83,217.97,48105
2020/04/30,13:53:00,217.97,218.03,217.87,217.90,69792
2020/04/30,13:54:00,217.88,217.88,217.72,217.79,52744
2020/04/30,13:55:00,217.79,218.01,217.79,217.94,83656
2020/04/30,13:56:00,217.94,217.96,217.88,217.93,28079
2020/04/30,13:57:00,217.93,218.02,217.86,217.88,45457
2020/04/30,13:58:00,217.88,217.89,217.81,217.88,35774
2020/04/30,13:59:00,217.88,217.91,217.73,217.74,76262
2020/04/30,14:00:00,217.74,217.83,217.73,217.80,29688
2020/04/30,14:01:00,217.77,218.00,217.77,217.94,49792
2020/04/30,14:02:00,217.95,217.95,217.53,217.65,80441
2020/04/30,14:03:00,217.67,217.96,217.67,217.96,116466
2020/04/30,14:04:00,217.96,218.16,217.91,218.13,89121
2020/04/30,14:05:00,218.13,218.20,218.07,218.10,40385
2020/04/30,14:06:00,218.11,218.12,218.01,218.02,25320
2020/04/30,14:07:00,218.02,218.26,218.02,218.20,49233
2020/04/30,14:08:00,218.19,218.24,218.14,218.23,39106
2020/04/30,14:09:00,218.23,218.26,218.16,218.20,21089
2020/04/30,14:10:00,218.19,218.26,218.14,218.16,32756
2020/04/30,14:11:00,218.16,218.30,218.10,218.26,29660
2020/04/30,14:12:00,218.26,218.33,218.23,218.29,75905
2020/04/30,14:13:00,218.29,218.38,218.29,218.37,66631
2020/04/30,14:14:00,218.37,218.42,218.31,218.40,61327
2020/04/30,14:15:00,218.39,218.47,218.37,218.46,33635
2020/04/30,14:16:00,218.46,218.46,218.30,218.32,32609
2020/04/30,14:17:00,218.31,218.33,218.20,218.29,40683
2020/04/30,14:18:00,218.29,218.35,218.21,218.29,170028
2020/04/30,14:19:00,218.29,218.33,218.17,218.18,43852
2020/04/30,14:20:00,218.18,218.24,218.11,218.11,28313
2020/04/30,14:21:00,218.11,218.25,218.10,218.17,23825
2020/04/30,14:22:00,218.17,218.27,218.13,218.20,29576
2020/04/30,14:23:00,218.21,218.32,218.21,218.29,30936
2020/04/30,14:24:00,218.29,218.34,218.27,218.28,48588
2020/04/30,14:25:00,218.28,218.32,218.10,218.23,44189
2020/04/30,14:26:00,218.25,218.27,218.17,218.18,19752
2020/04/30,14:27:00,218.17,218.22,218.10,218.10,35853
2020/04/30,14:28:00,218.10,218.13,217.95,218.00,39142
2020/04/30,14:29:00,218.00,218.23,218.00,218.23,26360
2020/04/30,14:30:00,218.23,218.25,218.10,218.17,32083
2020/04/30,14:31:00,218.16,218.30,218.15,218.29,37636
2020/04/30,14:32:00,218.29,218.33,218.22,218.30,62733
2020/04/30,14:33:00,218.30,218.41,218.28,218.35,56792
2020/04/30,14:34:00,218.35,218.37,218.30,218.33,31962
2020/04/30,14:35:00,218.34,218.35,218.17,218.22,56834
2020/04/30,14:36:00,218.23,218.23,218.07,218.14,47681
2020/04/30,14:37:00,218.14,218.17,218.03,218.17,41648
2020/04/30,14:38:00,218.17,218.18,218.01,218.02,38895
2020/04/30,14:39:00,218.02,218.03,217.70,217.72,100622
2020/04/30,14:40:00,217.73,217.85,217.71,217.84,95589
2020/04/30,14:41:00,217.84,217.89,217.72,217.75,59283
2020/04/30,14:42:00,217.76,217.80,217.61,217.70,72697
2020/04/30,14:43:00,217.70,217.85,217.70,217.77,55051
2020/04/30,14:44:00,217.78,217.90,217.78,217.80,37881
2020/04/30,14:45:00,217.80,217.84,217.64,217.71,46772
2020/04/30,14:46:00,217.72,217.86,217.70,217.80,38157
2020/04/30,14:47:00,217.80,217.93,217.79,217.89,23541
2020/04/30,14:48:00,217.88,217.95,217.83,217.86,26540
2020/04/30,14:49:00,217.86,217.89,217.67,217.81,44196
2020/04/30,14:50:00,217.81,217.85,217.77,217.80,34346
2020/04/30,14:51:00,217.80,217.96,217.79,217.87,38127
2020/04/30,14:52:00,217.87,217.87,217.58,217.85,149589
2020/04/30,14:53:00,217.84,217.86,217.67,217.76,47349
2020/04/30,14:54:00,217.76,217.79,217.63,217.77,82759
2020/04/30,14:55:00,217.77,217.78,217.59,217.66,26599
2020/04/30,14:56:00,217.66,217.76,217.58,217.71,60813
2020/04/30,14:57:00,217.71,217.74,217.55,217.62,34869
2020/04/30,14:58:00,217.62,217.62,217.41,217.54,77713
2020/04/30,14:59:00,217.54,217.71,217.52,217.69,100592
2020/04/30,15:00:00,217.69,217.76,217.66,217.73,34076
2020/04/30,15:01:00,217.73,217.81,217.65,217.65,85707
2020/04/30,15:02:00,217.65,217.74,217.61,217.61,62819
2020/04/30,15:03:00,217.63,217.77,217.63,217.71,68445
2020/04/30,15:04:00,217.71,217.75,217.67,217.75,17076
2020/04/30,15:05:00,217.76,217.76,217.57,217.63,28340
2020/04/30,15:06:00,217.62,217.80,217.61,217.76,58630
2020/04/30,15:07:00,217.76,217.97,217.68,217.95,143222
2020/04/30,15:08:00,217.94,218.08,217.92,218.03,125970
2020/04/30,15:09:00,218.03,218.08,218.00,218.06,79876
2020/04/30,15:10:00,218.06,218.12,218.03,218.08,79628
2020/04/30,15:11:00,218.08,218.12,217.96,217.99,85964
2020/04/30,15:12:00,217.99,218.04,217.93,218.04,46370
2020/04/30,15:13:00,218.04,218.09,217.94,217.95,67745
2020/04/30,15:14:00,217.95,218.12,217.95,218.11,21479
2020/04/30,15:15:00,218.10,218.19,218.06,218.14,61131
2020/04/30,15:16:00,218.13,218.53,218.13,218.46,169780
2020/04/30,15:17:00,218.47,218.55,218.40,218.55,115270
2020/04/30,15:18:00,218.56,218.70,218.52,218.63,77960
2020/04/30,15:19:00,218.63,218.67,218.58,218.64,54255
2020/04/30,15:20:00,218.64,218.71,218.58,218.61,52203
2020/04/30,15:21:00,218.61,218.67,218.58,218.66,58684
2020/04/30,15:22:00,218.66,218.77,218.66,218.76,114814
2020/04/30,15:23:00,218.76,219.02,218.74,219.01,154670
2020/04/30,15:24:00,219.01,219.18,218.92,219.15,175222
2020/04/30,15:25:00,219.16,219.17,219.05,219.10,176777
2020/04/30,15:26:00,219.09,219.15,218.98,218.98,107743
2020/04/30,15:27:00,218.98,219.06,218.86,218.87,187526
2020/04/30,15:28:00,218.87,218.98,218.82,218.85,69950
2020/04/30,15:29:00,218.85,218.88,218.82,218.83,237167
2020/04/30,15:30:00,218.84,218.93,218.81,218.90,64911
2020/04/30,15:31:00,218.90,219.11,218.90,218.99,87062
2020/04/30,15:32:00,219.00,219.11,218.97,219.04,74587
2020/04/30,15:33:00,219.04,219.07,218.93,218.96,76365
2020/04/30,15:34:00,218.96,219.04,218.86,218.88,74206
2020/04/30,15:35:00,218.88,218.92,218.76,218.78,74358
2020/04/30,15:36:00,218.79,218.87,218.63,218.65,168773
2020/04/30,15:37:00,218.65,218.78,218.63,218.63,70379
2020/04/30,15:38:00,218.63,218.69,218.47,218.56,185777
2020/04/30,15:39:00,218.56,218.60,218.52,218.60,61866
2020/04/30,15:40:00,218.61,218.67,218.56,218.65,53048
2020/04/30,15:41:00,218.65,218.68,218.58,218.58,458821
2020/04/30,15:42:00,218.59,218.64,218.47,218.54,156470
2020/04/30,15:43:00,218.54,218.56,218.24,218.30,157718
2020/04/30,15:44:00,218.30,218.45,218.26,218.44,73775
2020/04/30,15:45:00,218.44,218.59,218.44,218.49,120382
2020/04/30,15:46:00,218.50,218.59,218.41,218.52,104380
2020/04/30,15:47:00,218.52,218.53,218.34,218.38,94837
2020/04/30,15:48:00,218.38,218.40,218.24,218.29,127158
2020/04/30,15:49:00,218.29,218.44,218.28,218.33,104805
2020/04/30,15:50:00,218.33,218.41,218.02,218.21,367820
2020/04/30,15:51:00,218.22,218.55,218.09,218.51,265499
2020/04/30,15:52:00,218.70,218.70,218.59,218.59,226501
2020/04/30,15:53:00,218.81,218.98,218.79,218.91,453795
2020/05/01,09:31:00,214.54,214.84,214.27,214.83,555429
2020/05/01,09:32:00,214.85,215.20,214.77,215.19,252308
2020/05/01,09:33:00,215.20,215.50,215.19,215.34,271645
2020/05/01,09:34:00,215.33,215.48,215.28,215.34,243282
2020/05/01,09:35:00,215.34,215.76,215.31,215.74,257714
2020/05/01,09:36:00,215.74,215.79,215.34,215.47,413100
2020/05/01,09:37:00,215.46,215.55,215.42,215.53,186923
2020/05/01,09:38:00,215.54,215.55,215.13,215.21,305672
2020/05/01,09:39:00,215.21,215.24,215.05,215.08,223359
2020/05/01,09:40:00,215.12,215.22,214.91,215.01,220653
2020/05/01,09:41:00,215.01,215.29,215.00,215.01,295255
2020/05/01,09:42:00,215.00,215.11,214.88,215.04,246224
2020/05/01,09:43:00,215.04,215.26,215.04,215.16,110852
2020/05/01,09:44:00,215.15,215.17,214.75,214.77,178276
2020/05/01,09:45:00,214.77,215.01,214.76,215.01,125552
2020/05/01,09:46:00,215.01,215.27,214.95,215.10,127197
2020/05/01,09:47:00,215.10,215.14,214.78,214.91,93774
2020/05/01,09:48:00,214.91,215.23,214.88,215.03,138127
2020/05/01,09:49:00,215.03,215.37,214.97,215.36,159118
2020/05/01,09:50:00,215.37,215.54,215.22,215.54,185125
2020/05/01,09:51:00,215.53,215.60,215.37,215.45,127831
2020/05/01,09:52:00,215.45,215.52,215.27,215.30,175575
2020/05/01,09:53:00,215.29,215.51,215.29,215.39,111714
2020/05/01,09:54:00,215.36,215.36,214.98,215.03,234678
2020/05/01,09:55:00,215.03,215.16,214.81,214.87,142805
2020/05/01,09:56:00,214.87,215.21,214.86,215.08,137874
2020/05/01,09:57:00,215.08,215.27,214.99,215.14,145130
2020/05/01,09:58:00,215.14,215.43,215.14,215.43,146347
2020/05/01,09:59:00,215.44,215.47,215.32,215.43,127528
2020/05/01,10:00:00,215.44,215.50,215.29,215.46,110256
2020/05/01,10:01:00,215.46,215.92,215.29,215.87,399773
2020/05/01,10:02:00,215.87,216.33,215.75,216.27,239438
2020/05/01,10:03:00,216.27,216.40,216.15,216.15,246124
2020/05/01,10:04:00,216.15,216.17,215.94,215.97,216453
2020/05/01,10:05:00,215.95,216.14,215.92,216.11,136654
2020/05/01,10:06:00,216.13,216.35,215.97,216.33,150751
2020/05/01,10:07:00,216.33,216.67,216.23,216.58,168356
2020/05/01,10:08:00,216.57,216.61,216.42,216.46,158315
2020/05/01,10:09:00,216.46,216.58,216.44,216.52,93150
2020/05/01,10:10:00,216.52,216.54,216.22,216.24,170458
2020/05/01,10:11:00,216.24,216.24,215.83,215.92,216125
2020/05/01,10:12:00,215.92,215.93,215.73,215.86,343180
2020/05/01,10:13:00,215.86,215.92,215.68,215.80,427678
2020/05/01,10:14:00,215.80,215.85,215.73,215.76,489819
2020/05/01,10:15:00,215.76,216.06,215.76,215.97,104367
2020/05/01,10:16:00,215.97,215.97,215.76,215.93,67826
2020/05/01,10:17:00,215.94,216.01,215.53,215.64,105811
2020/05/01,10:18:00,215.64,215.64,215.30,215.31,102368
2020/05/01,10:19:00,215.30,215.38,215.19,215.34,122030
2020/05/01,10:20:00,215.32,215.42,215.28,215.35,60021
2020/05/01,10:21:00,215.34,215.42,215.17,215.39,103204
2020/05/01,10:22:00,215.38,215.63,215.38,215.48,124692
2020/05/01,10:23:00,215.51,215.51,215.21,215.32,91177
2020/05/01,10:24:00,215.32,215.39,215.21,215.25,76405
2020/05/01,10:25:00,215.25,215.25,215.01,215.15,1272764
2020/05/01,10:26:00,215.15,215.50,215.15,215.48,85484
2020/05/01,10:27:00,215.48,215.53,215.36,215.53,92861
2020/05/01,10:28:00,215.53,215.55,215.37,215.43,93536
2020/05/01,10:29:00,215.43,215.45,215.24,215.39,104222
2020/05/01,10:30:00,215.37,215.52,215.26,215.52,170486
2020/05/01,10:31:00,215.52,215.67,215.42,215.44,154925
2020/05/01,10:32:00,215.44,215.44,215.07,215.13,243766
2020/05/01,10:33:00,215.14,215.20,214.95,215.14,144644
2020/05/01,10:34:00,215.15,215.31,214.99,215.17,67955
2020/05/01,10:35:00,215.17,215.43,215.14,215.43,58870
2020/05/01,10:36:00,215.43,215.84,215.39,215.81,171062
2020/05/01,10:37:00,215.80,215.82,215.64,215.75,73691
2020/05/01,10:38:00,215.74,215.78,215.55,215.62,70409
2020/05/01,10:39:00,215.61,215.66,215.56,215.66,62449
2020/05/01,10:40:00,215.67,215.71,215.58,215.66,30227
2020/05/01,10:41:00,215.66,215.70,215.44,215.55,76601
2020/05/01,10:42:00,215.55,215.87,215.55,215.83,106171
2020/05/01,10:43:00,215.84,215.85,215.68,215.71,87874
2020/05/01,10:44:00,215.72,215.75,215.61,215.71,90790
2020/05/01,10:45:00,215.68,215.70,215.40,215.46,500735
2020/05/01,10:46:00,215.46,215.53,215.35,215.47,91992
2020/05/01,10:47:00,215.47,215.60,215.42,215.42,65686
2020/05/01,10:48:00,215.42,215.42,215.23,215.31,51339
2020/05/01,10:49:00,215.32,215.50,215.31,215.43,90350
2020/05/01,10:50:00,215.44,215.57,215.44,215.45,49271
2020/05/01,10:51:00,215.45,215.70,215.36,215.67,100571
2020/05/01,10:52:00,215.67,215.67,215.41,215.51,56466
2020/05/01,10:53:00,215.51,215.58,215.40,215.48,53347
2020/05/01,10:54:00,215.47,215.53,215.39,215.45,70995
2020/05/01,10:55:00,215.45,215.51,215.35,215.40,52141
2020/05/01,10:56:00,215.41,215.60,215.39,215.54,72411
2020/05/01,10:57:00,215.54,215.67,215.38,215.66,64002
2020/05/01,10:58:00,215.66,215.92,215.59,215.83,148562
2020/05/01,10:59:00,215.82,215.84,215.72,215.72,43330
2020/05/01,11:00:00,215.72,215.72,215.43,215.48,61666
2020/05/01,11:01:00,215.48,215.48,215.21,215.25,103125
2020/05/01,11:02:00,215.25,215.43,215.14,215.20,78793
2020/05/01,11:03:00,215.20,215.23,215.08,215.16,55832
2020/05/01,11:04:00,215.15,215.24,215.11,215.15,89724
2020/05/01,11:05:00,215.15,215.17,215.01,215.03,58661
2020/05/01,11:06:00,215.03,215.06,214.96,215.03,83678
2020/05/01,11:07:00,215.03,215.20,214.89,214.96,85602
2020/05/01,11:08:00,214.96,215.01,214.82,214.99,57813
2020/05/01,11:09:00,214.96,215.11,214.92,215.11,47360
2020/05/01,11:10:00,215.11,215.20,215.03,215.16,154289
2020/05/01,11:11:00,215.16,215.19,215.08,215.18,19243
2020/05/01,11:12:00,215.16,215.18,215.04,215.12,35004
2020/05/01,11:13:00,215.12,215.13,214.94,215.05,44841
2020/05/01,11:14:00,215.05,215.11,214.96,215.08,27719
2020/05/01,11:15:00,215.08,215.28,215.00,215.24,47110
2020/05/01,11:16:00,215.24,215.24,214.97,215.04,75557
2020/05/01,11:17:00,215.03,215.04,214.86,214.95,61245
2020/05/01,11:18:00,214.95,214.96,214.78,214.81,87424
2020/05/01,11:19:00,214.81,214.82,214.66,214.72,71676
2020/05/01,11:20:00,214.72,214.72,214.53,214.54,79613
2020/05/01,11:21:00,214.54,214.69,214.53,214.65,88928
2020/05/01,11:22:00,214.66,214.74,214.63,214.73,225103
2020/05/01,11:23:00,214.73,214.81,214.66,214.72,79349
2020/05/01,11:24:00,214.72,214.82,214.63,214.72,58548
2020/05/01,11:25:00,214.73,214.73,214.44,214.46,238792
2020/05/01,11:26:00,214.46,214.67,214.44,214.58,174918
2020/05/01,11:27:00,214.58,214.58,214.35,214.44,119384
2020/05/01,11:28:00,214.44,214.59,214.43,214.45,58117
2020/05/01,11:29:00,214.45,214.52,214.38,214.46,38510
2020/05/01,11:30:00,214.46,214.46,214.35,214.38,74251
2020/05/01,11:31:00,214.38,214.41,214.13,214.14,101671
2020/05/01,11:32:00,214.14,214.16,214.03,214.06,112330
2020/05/01,11:33:00,214.07,214.08,213.91,214.05,121965
2020/05/01,11:34:00,214.05,214.13,213.99,214.09,61308
2020/05/01,11:35:00,214.09,214.20,213.94,214.00,80612
2020/05/01,11:36:00,214.00,214.18,213.95,214.15,105805
2020/05/01,11:37:00,214.15,214.23,214.03,214.22,86749
2020/05/01,11:38:00,214.22,214.32,214.18,214.29,71209
2020/05/01,11:39:00,214.29,214.31,214.15,214.15,93905
2020/05/01,11:40:00,214.14,214.35,214.14,214.34,34074
2020/05/01,11:41:00,214.33,214.33,214.14,214.18,27676
2020/05/01,11:42:00,214.18,214.23,214.07,214.13,27840
2020/05/01,11:43:00,214.13,214.29,214.12,214.17,34128
2020/05/01,11:44:00,214.17,214.27,214.09,214.10,57796
2020/05/01,11:45:00,214.10,214.14,214.01,214.01,66116
2020/05/01,11:46:00,214.01,214.04,213.62,213.63,91494
2020/05/01,11:47:00,213.62,213.83,213.62,213.68,83967
2020/05/01,11:48:00,213.68,213.73,213.58,213.65,67151
2020/05/01,11:49:00,213.66,213.67,213.41,213.46,123314
2020/05/01,11:50:00,213.48,213.58,213.46,213.50,136315
2020/05/01,11:51:00,213.50,213.51,213.26,213.31,111555
2020/05/01,11:52:00,213.31,213.43,213.25,213.27,55947
2020/05/01,11:53:00,213.27,213.28,213.10,213.11,115782
2020/05/01,11:54:00,213.11,213.23,213.10,213.16,97575
2020/05/01,11:55:00,213.16,213.31,213.07,213.31,102844
2020/05/01,11:56:00,213.30,213.40,213.26,213.27,107048
2020/05/01,11:57:00,213.26,213.32,213.10,213.17,119743
2020/05/01,11:58:00,213.17,213.17,212.92,212.95,201805
2020/05/01,11:59:00,212.95,213.22,212.95,213.08,150442
2020/05/01,12:00:00,213.09,213.15,213.04,213.12,112370
2020/05/01,12:01:00,213.12,213.13,212.61,212.62,169006
2020/05/01,12:02:00,212.63,212.75,212.50,212.52,127088
2020/05/01,12:03:00,212.52,212.66,212.40,212.43,117307
2020/05/01,12:04:00,212.43,212.57,212.40,212.47,91120
2020/05/01,12:05:00,212.47,212.49,212.21,212.21,212160
2020/05/01,12:06:00,212.21,212.59,212.16,212.56,316375
2020/05/01,12:07:00,212.57,212.67,212.48,212.59,159066
2020/05/01,12:08:00,212.61,212.63,212.47,212.53,71111
2020/05/01,12:09:00,212.55,212.64,212.43,212.44,75467
2020/05/01,12:10:00,212.45,212.60,212.43,212.49,60984
2020/05/01,12:11:00,212.49,212.79,212.49,212.67,99727
2020/05/01,12:12:00,212.69,212.79,212.66,212.77,126498
2020/05/01,12:13:00,212.77,212.89,212.72,212.86,388265
2020/05/01,12:14:00,212.84,212.98,212.78,212.91,157202
2020/05/01,12:15:00,212.93,213.10,212.89,213.09,96384
2020/05/01,12:16:00,213.09,213.18,212.93,212.94,166695
2020/05/01,12:17:00,212.94,212.99,212.78,212.79,98476
2020/05/01,12:18:00,212.79,213.02,212.79,213.01,32302
2020/05/01,12:19:00,213.01,213.07,212.82,212.92,40265
2020/05/01,12:20:00,212.92,213.02,212.89,212.92,48155
2020/05/01,12:21:00,212.92,213.09,212.91,213.06,46436
2020/05/01,12:22:00,213.06,213.21,213.03,213.12,58423
2020/05/01,12:23:00,213.12,213.13,212.97,212.99,47311
2020/05/01,12:24:00,212.99,213.12,212.88,212.90,55751
2020/05/01,12:25:00,212.89,212.97,212.79,212.82,59173
2020/05/01,12:26:00,212.84,212.92,212.83,212.86,28311
2020/05/01,12:27:00,212.84,212.86,212.72,212.76,57771
2020/05/01,12:28:00,212.77,212.92,212.77,212.86,50804
2020/05/01,12:29:00,212.86,212.94,212.66,212.80,88258
2020/05/01,12:30:00,212.80,212.80,212.51,212.53,95121
2020/05/01,12:31:00,212.51,212.51,212.31,212.47,93165
2020/05/01,12:32:00,212.47,212.61,212.36,212.39,114193
2020/05/01,12:33:00,212.39,212.47,212.37,212.37,44100
2020/05/01,12:34:00,212.37,212.78,212.37,212.73,122655
2020/05/01,12:35:00,212.73,212.84,212.65,212.84,78657
2020/05/01,12:36:00,212.83,212.84,212.68,212.73,67175
2020/05/01,12:37:00,212.71,212.72,212.37,212.39,120597
2020/05/01,12:38:00,212.39,212.54,212.31,212.34,225220
2020/05/01,12:39:00,212.34,212.47,212.26,212.44,161048
2020/05/01,12:40:00,212.43,212.45,212.27,212.27,146318
2020/05/01,12:41:00,212.27,212.30,212.05,212.09,195337
2020/05/01,12:42:00,212.11,212.34,212.00,212.01,283197
2020/05/01,12:43:00,212.01,212.01,211.77,211.91,302323
2020/05/01,12:44:00,211.91,212.09,211.90,212.01,136648
2020/05/01,12:45:00,212.01,212.09,211.96,211.99,85652
2020/05/01,12:46:00,211.99,212.22,211.97,212.22,56414
2020/05/01,12:47:00,212.22,212.39,212.07,212.08,77533
2020/05/01,12:48:00,212.08,212.27,212.08,212.25,44317
2020/05/01,12:49:00,212.24,212.28,212.07,212.26,176720
2020/05/01,12:50:00,212.26,212.29,212.19,212.22,115479
2020/05/01,12:51:00,212.22,212.38,212.22,212.29,131650
2020/05/01,12:52:00,212.29,212.37,212.14,212.36,122181
2020/05/01,12:53:00,212.35,212.43,212.28,212.31,56215
2020/05/01,12:54:00,212.31,212.40,212.25,212.37,34137
2020/05/01,12:55:00,212.37,212.40,212.26,212.39,45862
2020/05/01,12:56:00,212.39,212.41,212.30,212.38,39868
2020/05/01,12:57:00,212.38,212.52,212.31,212.36,53911
2020/05/01,12:58:00,212.36,212.44,212.32,212.34,55057
2020/05/01,12:59:00,212.34,212.47,212.30,212.44,51076
2020/05/01,13:00:00,212.43,212.46,212.33,212.35,28658
2020/05/01,13:01:00,212.34,212.50,212.33,212.43,59894
2020/05/01,13:02:00,212.45,212.52,212.38,212.47,57577
2020/05/01,13:03:00,212.48,212.63,212.48,212.63,71974
2020/05/01,13:04:00,212.63,212.73,212.61,212.66,167736
2020/05/01,13:05:00,212.66,212.70,212.62,212.68,71284
2020/05/01,13:06:00,212.67,212.69,212.52,212.55,60844
2020/05/01,13:07:00,212.57,212.71,212.56,212.67,222524
2020/05/01,13:08:00,212.67,212.72,212.64,212.70,35111
2020/05/01,13:09:00,212.70,212.79,212.55,212.56,111906
2020/05/01,13:10:00,212.56,212.60,212.45,212.47,79424
2020/05/01,13:11:00,212.47,212.51,212.43,212.49,28298
2020/05/01,13:12:00,212.50,212.52,212.38,212.44,46843
2020/05/01,13:13:00,212.44,212.49,212.18,212.24,131738
2020/05/01,13:14:00,212.25,212.35,212.21,212.23,82622
2020/05/01,13:15:00,212.24,212.25,212.00,212.03,98574
2020/05/01,13:16:00,212.03,212.15,211.93,211.93,64377
2020/05/01,13:17:00,211.92,212.00,211.77,211.78,81713
2020/05/01,13:18:00,211.82,211.89,211.76,211.80,89795
2020/05/01,13:19:00,211.81,211.85,211.68,211.84,105980
2020/05/01,13:20:00,211.83,211.94,211.75,211.92,56862
2020/05/01,13:21:00,211.93,211.98,211.80,211.84,34577
2020/05/01,13:22:00,211.86,211.92,211.81,211.88,43992
2020/05/01,13:23:00,211.89,212.07,211.89,212.04,52242
2020/05/01,13:24:00,212.04,212.11,212.02,212.10,41682
2020/05/01,13:25:00,212.11,212.11,211.87,211.88,106903
2020/05/01,13:26:00,211.89,212.08,211.89,212.04,68612
2020/05/01,13:27:00,212.04,212.23,212.04,212.17,49913
2020/05/01,13:28:00,212.17,212.21,212.10,212.13,106826
2020/05/01,13:29:00,212.13,212.21,212.13,212.15,27552
2020/05/01,13:30:00,212.16,212.24,212.13,212.20,39036
2020/05/01,13:31:00,212.20,212.24,212.10,212.18,45145
2020/05/01,13:32:00,212.18,212.20,212.07,212.10,32829
2020/05/01,13:33:00,212.12,212.35,212.09,212.32,62262
2020/05/01,13:34:00,212.29,212.36,212.26,212.27,71184
2020/05/01,13:35:00,212.26,212.28,212.11,212.11,43969
2020/05/01,13:36:00,212.11,212.11,211.90,211.98,100711
2020/05/01,13:37:00,211.98,211.99,211.81,211.90,60299
2020/05/01,13:38:00,211.89,211.96,211.87,211.92,49789
2020/05/01,13:39:00,211.92,212.00,211.90,211.94,19576
2020/05/01,13:40:00,211.96,212.02,211.81,211.83,63034
2020/05/01,13:41:00,211.83,212.03,211.75,211.99,104841
2020/05/01,13:42:00,211.99,212.06,211.93,212.06,89312
2020/05/01,13:43:00,212.06,212.09,211.93,211.96,29222
2020/05/01,13:44:00,211.96,212.05,211.94,211.97,50768
2020/05/01,13:45:00,211.95,212.00,211.88,211.97,50875
2020/05/01,13:46:00,212.00,212.02,211.92,211.97,41530
2020/05/01,13:47:00,211.97,212.03,211.91,212.01,36884
2020/05/01,13:48:00,212.01,212.14,211.95,211.96,188683
2020/05/01,13:49:00,211.95,212.01,211.82,211.82,78346
2020/05/01,13:50:00,211.82,212.07,211.81,212.02,86997
2020/05/01,13:51:00,212.02,212.24,212.02,212.21,72413
2020/05/01,13:52:00,212.21,212.24,212.10,212.13,23768
2020/05/01,13:53:00,212.13,212.23,212.13,212.20,47271
2020/05/01,13:54:00,212.21,212.21,211.99,212.03,60241
2020/05/01,13:55:00,212.02,212.22,212.02,212.08,75807
2020/05/01,13:56:00,212.08,212.20,212.06,212.20,47109
2020/05/01,13:57:00,212.20,212.26,212.07,212.11,58503
2020/05/01,13:58:00,212.13,212.26,212.11,212.21,46994
2020/05/01,13:59:00,212.21,212.28,212.15,212.20,46461
2020/05/01,14:00:00,212.20,212.30,212.12,212.29,33993
2020/05/01,14:01:00,212.29,212.29,212.01,212.01,81598
2020/05/01,14:02:00,212.03,212.17,212.02,212.11,56710
2020/05/01,14:03:00,212.09,212.29,212.05,212.23,67471
2020/05/01,14:04:00,212.23,212.54,212.23,212.47,86163
2020/05/01,14:05:00,212.47,212.60,212.45,212.57,64114
2020/05/01,14:06:00,212.58,212.65,212.56,212.61,73982
2020/05/01,14:07:00,212.61,212.62,212.46,212.46,41585
2020/05/01,14:08:00,212.47,212.54,212.44,212.49,41996
2020/05/01,14:09:00,212.49,212.53,212.36,212.38,128565
2020/05/01,14:10:00,212.37,212.44,212.34,212.37,115556
2020/05/01,14:11:00,212.37,212.42,212.27,212.28,30861
2020/05/01,14:12:00,212.29,212.34,212.14,212.14,70757
2020/05/01,14:13:00,212.14,212.26,212.13,212.23,59294
2020/05/01,14:14:00,212.24,212.33,212.23,212.28,45454
2020/05/01,14:15:00,212.28,212.30,212.17,212.19,41674
2020/05/01,14:16:00,212.21,212.30,212.19,212.24,34365
2020/05/01,14:17:00,212.24,212.37,212.23,212.31,51912
2020/05/01,14:18:00,212.30,212.34,212.24,212.31,59092
2020/05/01,14:19:00,212.31,212.52,212.30,212.42,272399
2020/05/01,14:20:00,212.42,212.48,212.40,212.48,30814
2020/05/01,14:21:00,212.48,212.72,212.47,212.70,69963
2020/05/01,14:22:00,212.70,212.77,212.64,212.74,64732
2020/05/01,14:23:00,212.74,212.89,212.70,212.87,82920
2020/05/01,14:24:00,212.88,212.98,212.84,212.98,67252
2020/05/01,14:25:00,212.99,213.03,212.92,213.01,84186
2020/05/01,14:26:00,213.01,213.05,212.84,212.92,95149
2020/05/01,14:27:00,212.92,213.00,212.87,212.98,59381
2020/05/01,14:28:00,212.98,213.03,212.84,212.90,119754
2020/05/01,14:29:00,212.90,212.97,212.84,212.97,55086
2020/05/01,14:30:00,212.99,213.11,212.93,213.10,81862
2020/05/01,14:31:00,213.10,213.10,212.83,212.88,71880
2020/05/01,14:32:00,212.89,212.98,212.88,212.93,32988
2020/05/01,14:33:00,212.94,213.00,212.90,212.96,29340
2020/05/01,14:34:00,212.96,212.96,212.81,212.87,76481
2020/05/01,14:35:00,212.87,212.87,212.71,212.80,94864
2020/05/01,14:36:00,212.80,212.84,212.71,212.75,33590
2020/05/01,14:37:00,212.73,212.88,212.72,212.88,45590
2020/05/01,14:38:00,212.88,212.89,212.82,212.88,26743
2020/05/01,14:39:00,212.88,213.02,212.88,212.97,34530
2020/05/01,14:40:00,212.97,213.09,212.93,213.04,64438
2020/05/01,14:41:00,213.04,213.08,212.97,213.07,35029
2020/05/01,14:42:00,213.07,213.07,212.89,212.89,29924
2020/05/01,14:43:00,212.89,212.89,212.75,212.80,42098
2020/05/01,14:44:00,212.80,212.80,212.66,212.66,75108
2020/05/01,14:45:00,212.66,212.77,212.66,212.71,83339
2020/05/01,14:46:00,212.70,212.70,212.52,212.61,28601
2020/05/01,14:47:00,212.61,212.74,212.59,212.69,58409
2020/05/01,14:48:00,212.67,212.81,212.66,212.80,37054
2020/05/01,14:49:00,212.80,212.81,212.70,212.80,23876
2020/05/01,14:50:00,212.81,212.96,212.78,212.86,134764
2020/05/01,14:51:00,212.83,212.84,212.61,212.65,38556
2020/05/01,14:52:00,212.64,212.67,212.58,212.63,53140
2020/05/01,14:53:00,212.63,212.68,212.50,212.68,405498
2020/05/01,14:54:00,212.68,212.74,212.63,212.68,240830
2020/05/01,14:55:00,212.68,212.72,212.63,212.72,31364
2020/05/01,14:56:00,212.72,212.83,212.70,212.74,44793
2020/05/01,14:57:00,212.73,212.90,212.70,212.88,51563
2020/05/01,14:58:00,212.88,212.88,212.77,212.79,38398
2020/05/01,14:59:00,212.78,212.96,212.78,212.93,40206
2020/05/01,15:00:00,212.93,213.03,212.89,212.96,71181
2020/05/01,15:01:00,212.98,213.21,212.81,213.18,130797
2020/05/01,15:02:00,213.18,213.30,213.12,213.27,84014
2020/05/01,15:03:00,213.27,213.35,213.18,213.35,94975
2020/05/01,15:04:00,213.35,213.38,213.25,213.29,93990
2020/05/01,15:05:00,213.29,213.35,213.06,213.11,113130
2020/05/01,15:06:00,213.12,213.17,213.02,213.03,57613
2020/05/01,15:07:00,213.03,213.06,212.89,213.06,125383
2020/05/01,15:08:00,213.07,213.20,213.06,213.11,61191
2020/05/01,15:09:00,213.12,213.15,213.00,213.12,43967
2020/05/01,15:10:00,213.10,213.21,213.04,213.13,48219
2020/05/01,15:11:00,213.13,213.17,213.04,213.16,62976
2020/05/01,15:12:00,213.16,213.24,213.08,213.24,67258
2020/05/01,15:13:00,213.25,213.51,213.25,213.49,132560
2020/05/01,15:14:00,213.50,213.57,213.41,213.57,126771
2020/05/01,15:15:00,213.56,213.56,213.42,213.47,163476
2020/05/01,15:16:00,213.47,213.56,213.41,213.51,82256
2020/05/01,15:17:00,213.51,213.69,213.46,213.60,88854
2020/05/01,15:18:00,213.60,213.61,213.52,213.59,85966
2020/05/01,15:19:00,213.59,213.62,213.46,213.55,118734
2020/05/01,15:20:00,213.55,213.55,213.36,213.39,100531
2020/05/01,15:21:00,213.39,213.49,213.39,213.43,59565
2020/05/01,15:22:00,213.44,213.45,213.36,213.42,58390
2020/05/01,15:23:00,213.42,213.46,213.35,213.40,58603
2020/05/01,15:24:00,213.40,213.40,213.14,213.15,112884
2020/05/01,15:25:00,213.17,213.17,213.05,213.08,118904
2020/05/01,15:26:00,213.08,213.08,212.85,212.93,270956
2020/05/01,15:27:00,212.93,213.02,212.91,212.95,91829
2020/05/01,15:28:00,212.95,212.99,212.74,212.78,97421
2020/05/01,15:29:00,212.78,212.96,212.78,212.80,100567
2020/05/01,15:30:00,212.80,213.26,212.78,212.90,279679
2020/05/01,15:31:00,212.89,213.01,212.87,212.98,128709
2020/05/01,15:32:00,212.98,213.06,212.82,212.87,119706
2020/05/01,15:33:00,212.87,212.94,212.80,212.85,118597
2020/05/01,15:34:00,212.85,212.95,212.77,212.91,96641
2020/05/01,15:35:00,212.91,212.93,212.60,212.63,371669
2020/05/01,15:36:00,212.63,212.79,212.59,212.71,115347
2020/05/01,15:37:00,212.71,212.81,212.71,212.74,86185
2020/05/01,15:38:00,212.72,212.75,212.57,212.59,133025
2020/05/01,15:39:00,212.60,212.60,212.48,212.50,96387
2020/05/01,15:40:00,212.50,212.80,212.49,212.76,142260
2020/05/01,15:41:00,212.79,213.05,212.79,212.89,161075
2020/05/01,15:42:00,212.88,212.90,212.65,212.66,82952
2020/05/01,15:43:00,212.66,212.70,212.57,212.64,91993
2020/05/01,15:44:00,212.64,212.70,212.56,212.68,125770
2020/05/01,15:45:00,212.68,212.78,212.62,212.73,88699
2020/05/01,15:46:00,212.73,212.74,212.61,212.67,96114
2020/05/01,15:47:00,212.67,212.89,212.53,212.55,144454
2020/05/01,15:48:00,212.55,212.55,212.36,212.52,292555
2020/05/01,15:49:00,212.52,212.71,212.50,212.67,114443
2020/05/01,15:50:00,212.67,212.96,212.57,212.90,156509
2020/05/01,15:51:00,212.84,212.89,212.45,212.71,313073
2020/05/01,15:52:00,212.59,212.60,212.40,212.41,419515
2020/05/01,15:53:00,212.44,212.57,212.43,212.54,183799
2020/05/01,15:54:00,212.46,212.49,212.31,212.32,167753
2020/05/01,15:55:00,212.28,212.74,212.12,212.74,716431
2020/05/04,09:31:00,211.61,212.00,211.37,211.51,594662
2020/05/04,09:32:00,211.50,211.59,211.31,211.41,192071
2020/05/04,09:33:00,211.41,211.48,211.19,211.39,179025
2020/05/04,09:34:00,211.37,211.48,211.12,211.45,220838
2020/05/04,09:35:00,211.43,211.88,211.35,211.86,259766
2020/05/04,09:36:00,211.85,211.98,211.24,211.29,159820
2020/05/04,09:37:00,211.29,211.48,211.16,211.24,174257
2020/05/04,09:38:00,211.25,211.48,211.21,211.40,161967
2020/05/04,09:39:00,211.40,211.76,211.40,211.62,186353
2020/05/04,09:40:00,211.62,211.73,211.40,211.62,232585
2020/05/04,09:41:00,211.59,211.70,211.35,211.64,157147
2020/05/04,09:42:00,211.64,211.86,211.60,211.73,178030
2020/05/04,09:43:00,211.73,211.86,211.63,211.73,181413
2020/05/04,09:44:00,211.72,211.78,211.41,211.51,211222
2020/05/04,09:45:00,211.51,211.71,211.43,211.67,125462
2020/05/04,09:46:00,211.66,211.92,211.51,211.90,128718
2020/05/04,09:47:00,211.90,211.95,211.73,211.75,131480
2020/05/04,09:48:00,211.75,211.84,211.56,211.72,199910
2020/05/04,09:49:00,211.72,212.06,211.69,211.93,170079
2020/05/04,09:50:00,211.93,211.95,211.77,211.87,110836
2020/05/04,09:51:00,211.87,212.22,211.86,212.13,178541
2020/05/04,09:52:00,212.13,212.37,212.13,212.37,145120
2020/05/04,09:53:00,212.37,212.66,212.36,212.60,158969
2020/05/04,09:54:00,212.60,212.72,212.54,212.72,154964
2020/05/04,09:55:00,212.72,212.74,212.58,212.74,116452
2020/05/04,09:56:00,212.73,212.74,212.48,212.61,140561
2020/05/04,09:57:00,212.61,212.93,212.61,212.85,157927
2020/05/04,09:58:00,212.85,212.86,212.74,212.76,107271
2020/05/04,09:59:00,212.76,212.80,212.58,212.61,81883
2020/05/04,10:00:00,212.61,212.84,212.60,212.78,150784
2020/05/04,10:01:00,212.78,213.21,212.69,212.69,251012
2020/05/04,10:02:00,212.69,213.00,212.67,212.96,82503
2020/05/04,10:03:00,212.96,213.27,212.96,213.20,92943
2020/05/04,10:04:00,213.20,213.57,213.14,213.50,140381
2020/05/04,10:05:00,213.49,213.57,213.40,213.46,237996
2020/05/04,10:06:00,213.46,213.66,213.44,213.46,134028
2020/05/04,10:07:00,213.46,213.65,213.41,213.54,80641
2020/05/04,10:08:00,213.54,213.54,213.40,213.45,104027
2020/05/04,10:09:00,213.45,213.55,213.36,213.39,96724
2020/05/04,10:10:00,213.38,213.43,213.22,213.31,151944
2020/05/04,10:11:00,213.31,213.38,213.13,213.22,82239
2020/05/04,10:12:00,213.22,213.28,213.16,213.26,73236
2020/05/04,10:13:00,213.26,213.53,213.24,213.44,75880
2020/05/04,10:14:00,213.44,213.50,213.37,213.42,45967
2020/05/04,10:15:00,213.42,213.69,213.41,213.43,168304
2020/05/04,10:16:00,213.43,213.62,213.42,213.53,92602
2020/05/04,10:17:00,213.53,213.87,213.49,213.87,125904
2020/05/04,10:18:00,213.86,213.94,213.73,213.94,106097
2020/05/04,10:19:00,213.94,214.03,213.86,213.92,156588
2020/05/04,10:20:00,213.91,213.92,213.71,213.82,97748
2020/05/04,10:21:00,213.82,213.82,213.70,213.72,243834
2020/05/04,10:22:00,213.68,213.70,213.53,213.59,81845
2020/05/04,10:23:00,213.59,213.74,213.55,213.65,63247
2020/05/04,10:24:00,213.65,213.72,213.37,213.37,107806
2020/05/04,10:25:00,213.37,213.42,213.29,213.31,58147
2020/05/04,10:26:00,213.30,213.52,213.30,213.39,64826
2020/05/04,10:27:00,213.39,213.42,213.20,213.28,74620
2020/05/04,10:28:00,213.28,213.45,213.24,213.39,63593
2020/05/04,10:29:00,213.39,213.44,213.29,213.29,158897
2020/05/04,10:30:00,213.27,213.44,213.24,213.37,59586
2020/05/04,10:31:00,213.38,213.51,213.19,213.42,102261
2020/05/04,10:32:00,213.44,213.45,213.24,213.24,82948
2020/05/04,10:33:00,213.24,213.27,213.00,213.02,127658
2020/05/04,10:34:00,213.02,213.13,213.00,213.04,67949
2020/05/04,10:35:00,213.04,213.11,212.99,213.06,66774
2020/05/04,10:36:00,213.06,213.30,213.06,213.19,40567
2020/05/04,10:37:00,213.19,213.25,213.00,213.03,84276
2020/05/04,10:38:00,213.02,213.17,212.95,213.16,117508
2020/05/04,10:39:00,213.16,213.20,213.09,213.12,41984
2020/05/04,10:40:00,213.11,213.24,213.11,213.23,87350
2020/05/04,10:41:00,213.23,213.37,213.06,213.36,96189
2020/05/04,10:42:00,213.36,213.52,213.36,213.42,83589
2020/05/04,10:43:00,213.42,213.48,213.33,213.37,114189
2020/05/04,10:44:00,213.37,213.56,213.34,213.52,54976
2020/05/04,10:45:00,213.53,213.68,213.51,213.60,84914
2020/05/04,10:46:00,213.60,213.74,213.56,213.56,69064
2020/05/04,10:47:00,213.56,213.58,213.38,213.50,79559
2020/05/04,10:48:00,213.48,213.54,213.37,213.49,160537
2020/05/04,10:49:00,213.48,213.57,213.46,213.52,44050
2020/05/04,10:50:00,213.52,213.52,213.42,213.45,44048
2020/05/04,10:51:00,213.45,213.51,213.25,213.29,61224
2020/05/04,10:52:00,213.29,213.29,213.08,213.13,70121
2020/05/04,10:53:00,213.13,213.19,213.03,213.11,67388
2020/05/04,10:54:00,213.11,213.17,213.06,213.15,33481
2020/05/04,10:55:00,213.15,213.40,213.14,213.36,85561
2020/05/04,10:56:00,213.36,213.43,213.24,213.27,48150
2020/05/04,10:57:00,213.26,213.38,213.21,213.32,48993
2020/05/04,10:58:00,213.32,213.35,213.16,213.35,65818
2020/05/04,10:59:00,213.35,213.38,213.21,213.35,39396
2020/05/04,11:00:00,213.36,213.36,213.06,213.12,44215
2020/05/04,11:01:00,213.12,213.23,212.98,213.23,66264
2020/05/04,11:02:00,213.23,213.29,213.16,213.25,12962
2020/05/04,11:03:00,213.25,213.37,213.20,213.36,45018
2020/05/04,11:04:00,213.38,213.46,213.33,213.35,87619
2020/05/04,11:05:00,213.35,213.36,213.23,213.30,30452
2020/05/04,11:06:00,213.30,213.65,213.28,213.62,69239
2020/05/04,11:07:00,213.62,213.72,213.54,213.70,83687
2020/05/04,11:08:00,213.67,213.83,213.67,213.72,74000
2020/05/04,11:09:00,213.70,213.81,213.70,213.71,32029
2020/05/04,11:10:00,213.71,213.72,213.60,213.69,38684
2020/05/04,11:11:00,213.69,213.83,213.65,213.76,39071
2020/05/04,11:12:00,213.78,213.87,213.73,213.84,42433
2020/05/04,11:13:00,213.84,213.99,213.81,213.94,133732
2020/05/04,11:14:00,213.93,213.94,213.68,213.72,59892
2020/05/04,11:15:00,213.72,213.72,213.56,213.68,56654
2020/05/04,11:16:00,213.68,213.80,213.62,213.67,51117
2020/05/04,11:17:00,213.67,213.74,213.66,213.67,27170
2020/05/04,11:18:00,213.67,213.77,213.56,213.76,68842
2020/05/04,11:19:00,213.76,213.82,213.67,213.68,25035
2020/05/04,11:20:00,213.68,213.76,213.62,213.70,43193
2020/05/04,11:21:00,213.70,213.79,213.66,213.69,22237
2020/05/04,11:22:00,213.69,213.80,213.65,213.72,59306
2020/05/04,11:23:00,213.72,213.72,213.58,213.60,69526
2020/05/04,11:24:00,213.60,213.94,213.59,213.87,84547
2020/05/04,11:25:00,213.87,214.12,213.86,214.05,119202
2020/05/04,11:26:00,214.06,214.06,213.91,213.91,53856
2020/05/04,11:27:00,213.88,213.89,213.57,213.57,119791
2020/05/04,11:28:00,213.57,213.60,213.46,213.47,112011
2020/05/04,11:29:00,213.47,213.51,213.39,213.43,40288
2020/05/04,11:30:00,213.43,213.57,213.43,213.44,34280
2020/05/04,11:31:00,213.44,213.66,213.44,213.54,58800
2020/05/04,11:32:00,213.54,213.70,213.54,213.67,42215
2020/05/04,11:33:00,213.67,213.75,213.62,213.73,27480
2020/05/04,11:34:00,213.73,213.73,213.52,213.53,81623
2020/05/04,11:35:00,213.51,213.60,213.31,213.60,206038
2020/05/04,11:36:00,213.60,213.82,213.52,213.76,102832
2020/05/04,11:37:00,213.76,214.00,213.75,213.97,112175
2020/05/04,11:38:00,213.97,213.98,213.85,213.91,55080
2020/05/04,11:39:00,213.91,213.94,213.84,213.94,36063
2020/05/04,11:40:00,213.94,214.06,213.92,214.02,34980
2020/05/04,11:41:00,214.02,214.25,214.02,214.21,88011
2020/05/04,11:42:00,214.21,214.25,214.17,214.19,50381
2020/05/04,11:43:00,214.19,214.21,214.13,214.13,33110
2020/05/04,11:44:00,214.16,214.20,214.11,214.17,47926
2020/05/04,11:45:00,214.18,214.29,214.16,214.18,86550
2020/05/04,11:46:00,214.18,214.34,214.18,214.26,48542
2020/05/04,11:47:00,214.26,214.31,214.18,214.24,42845
2020/05/04,11:48:00,214.24,214.31,214.14,214.23,51592
2020/05/04,11:49:00,214.20,214.20,213.96,214.11,69206
2020/05/04,11:50:00,214.11,214.24,214.11,214.22,32876
2020/05/04,11:51:00,214.22,214.26,214.14,214.19,32054
2020/05/04,11:52:00,214.23,214.23,214.12,214.15,12190
2020/05/04,11:53:00,214.15,214.23,214.15,214.20,26414
2020/05/04,11:54:00,214.20,214.26,214.10,214.22,49866
2020/05/04,11:55:00,214.22,214.27,214.17,214.20,23323
2020/05/04,11:56:00,214.20,214.28,214.11,214.13,93972
2020/05/04,11:57:00,214.13,214.15,214.04,214.14,36167
2020/05/04,11:58:00,214.14,214.14,213.98,214.05,21191
2020/05/04,11:59:00,214.05,214.08,213.96,214.01,12774
2020/05/04,12:00:00,214.01,214.04,213.88,213.96,108933
2020/05/04,12:01:00,213.95,214.10,213.94,214.02,31752
2020/05/04,12:02:00,214.02,214.13,214.01,214.08,29821
2020/05/04,12:03:00,214.08,214.14,214.00,214.06,72526
2020/05/04,12:04:00,214.06,214.20,213.98,214.14,80741
2020/05/04,12:05:00,214.13,214.18,214.10,214.14,19902
2020/05/04,12:06:00,214.14,214.24,214.06,214.10,25994
2020/05/04,12:07:00,214.10,214.14,214.07,214.11,34613
2020/05/04,12:08:00,214.10,214.12,213.94,213.95,17831
2020/05/04,12:09:00,213.95,213.95,213.82,213.90,51592
2020/05/04,12:10:00,213.90,214.05,213.90,214.00,20867
2020/05/04,12:11:00,214.01,214.04,213.91,213.92,26257
2020/05/04,12:12:00,213.92,213.97,213.86,213.87,15246
2020/05/04,12:13:00,213.87,213.95,213.74,213.80,96767
2020/05/04,12:14:00,213.80,213.82,213.67,213.72,46691
2020/05/04,12:15:00,213.72,213.80,213.67,213.68,38733
2020/05/04,12:16:00,213.68,213.75,213.61,213.75,93631
2020/05/04,12:17:00,213.75,213.80,213.74,213.80,35501
2020/05/04,12:18:00,213.80,213.83,213.76,213.81,24698
2020/05/04,12:19:00,213.81,213.81,213.70,213.74,48682
2020/05/04,12:20:00,213.74,213.79,213.64,213.69,15137
2020/05/04,12:21:00,213.70,213.84,213.65,213.83,33873
2020/05/04,12:22:00,213.80,213.83,213.75,213.81,17716
2020/05/04,12:23:00,213.78,213.86,213.76,213.77,21024
2020/05/04,12:24:00,213.77,213.80,213.66,213.75,33353
2020/05/04,12:25:00,213.76,213.88,213.76,213.83,48964
2020/05/04,12:26:00,213.83,213.91,213.81,213.86,51361
2020/05/04,12:27:00,213.86,213.86,213.80,213.82,15997
2020/05/04,12:28:00,213.84,213.89,213.76,213.77,23029
2020/05/04,12:29:00,213.77,213.90,213.77,213.90,29575
2020/05/04,12:30:00,213.90,213.91,213.84,213.84,11378
2020/05/04,12:31:00,213.86,213.94,213.83,213.91,29207
2020/05/04,12:32:00,213.91,213.91,213.74,213.76,79697
2020/05/04,12:33:00,213.76,213.77,213.46,213.49,350613
2020/05/04,12:34:00,213.49,213.53,213.40,213.45,60202
2020/05/04,12:35:00,213.45,213.52,213.44,213.44,18059
2020/05/04,12:36:00,213.44,213.49,213.18,213.23,65584
2020/05/04,12:37:00,213.23,213.29,213.14,213.14,63829
2020/05/04,12:38:00,213.14,213.19,213.02,213.08,78070
2020/05/04,12:39:00,213.08,213.22,213.08,213.18,105335
2020/05/04,12:40:00,213.18,213.19,213.04,213.11,27778
2020/05/04,12:41:00,213.11,213.19,213.07,213.11,29168
2020/05/04,12:42:00,213.11,213.13,213.03,213.08,19336
2020/05/04,12:43:00,213.10,213.10,212.98,213.07,48803
2020/05/04,12:44:00,213.08,213.20,213.08,213.20,33657
2020/05/04,12:45:00,213.20,213.20,213.14,213.17,19065
2020/05/04,12:46:00,213.17,213.20,213.09,213.17,22156
2020/05/04,12:47:00,213.17,213.22,213.16,213.17,22921
2020/05/04,12:48:00,213.17,213.18,213.09,213.14,27182
2020/05/04,12:49:00,213.14,213.16,213.08,213.15,10115
2020/05/04,12:50:00,213.13,213.16,213.05,213.10,85682
2020/05/04,12:51:00,213.10,213.13,213.03,213.09,22246
2020/05/04,12:52:00,213.09,213.16,213.02,213.12,51177
2020/05/04,12:53:00,213.12,213.13,213.07,213.08,29165
2020/05/04,12:54:00,213.08,213.09,212.87,212.92,98937
2020/05/04,12:55:00,212.92,212.95,212.81,212.83,66950
2020/05/04,12:56:00,212.83,212.97,212.76,212.91,53517
2020/05/04,12:57:00,212.91,212.94,212.85,212.85,32354
2020/05/04,12:58:00,212.86,212.89,212.79,212.88,48674
2020/05/04,12:59:00,212.88,212.96,212.87,212.90,37901
2020/05/04,13:00:00,212.88,212.96,212.87,212.92,59293
2020/05/04,13:01:00,212.92,212.99,212.77,212.85,46757
2020/05/04,13:02:00,212.85,213.02,212.83,212.95,72496
2020/05/04,13:03:00,212.95,213.09,212.95,213.08,36183
2020/05/04,13:04:00,213.09,213.10,213.04,213.08,20083
2020/05/04,13:05:00,213.08,213.11,213.03,213.04,31779
2020/05/04,13:06:00,213.04,213.07,212.97,213.06,83552
2020/05/04,13:07:00,213.06,213.14,213.06,213.08,52328
2020/05/04,13:08:00,213.09,213.16,213.08,213.12,41149
2020/05/04,13:09:00,213.10,213.11,213.02,213.07,39971
2020/05/04,13:10:00,213.05,213.15,213.02,213.13,18109
2020/05/04,13:11:00,213.13,213.13,212.87,212.87,49734
2020/05/04,13:12:00,212.87,212.87,212.65,212.67,107217
2020/05/04,13:13:00,212.67,212.71,212.62,212.62,59673
2020/05/04,13:14:00,212.63,212.76,212.62,212.75,31121
2020/05/04,13:15:00,212.75,212.79,212.65,212.72,121798
2020/05/04,13:16:00,212.72,212.80,212.72,212.73,49942
2020/05/04,13:17:00,212.73,212.74,212.54,212.56,39790
2020/05/04,13:18:00,212.57,212.61,212.32,212.48,206251
2020/05/04,13:19:00,212.48,212.55,212.47,212.53,35490
2020/05/04,13:20:00,212.53,212.57,212.49,212.55,51301
2020/05/04,13:21:00,212.55,212.60,212.48,212.59,51139
2020/05/04,13:22:00,212.60,212.63,212.50,212.55,52605
2020/05/04,13:23:00,212.55,212.65,212.54,212.60,61515
2020/05/04,13:24:00,212.60,212.71,212.60,212.67,39688
2020/05/04,13:25:00,212.68,212.74,212.66,212.73,14969
2020/05/04,13:26:00,212.73,212.77,212.66,212.72,90866
2020/05/04,13:27:00,212.72,212.80,212.67,212.78,59620
2020/05/04,13:28:00,212.80,212.86,212.77,212.85,31228
2020/05/04,13:29:00,212.85,212.86,212.80,212.83,24294
2020/05/04,13:30:00,212.83,212.85,212.80,212.82,27960
2020/05/04,13:31:00,212.82,212.94,212.82,212.92,50856
2020/05/04,13:32:00,212.92,212.99,212.91,212.99,21043
2020/05/04,13:33:00,212.98,213.08,212.96,213.02,35583
2020/05/04,13:34:00,213.02,213.10,213.02,213.08,37875
2020/05/04,13:35:00,213.07,213.13,213.07,213.08,32625
2020/05/04,13:36:00,213.07,213.14,213.07,213.10,32947
2020/05/04,13:37:00,213.10,213.12,213.04,213.05,33201
2020/05/04,13:38:00,213.05,213.12,213.02,213.08,15900
2020/05/04,13:39:00,213.08,213.10,213.06,213.08,28064
2020/05/04,13:40:00,213.09,213.09,212.99,213.02,59874
2020/05/04,13:41:00,213.02,213.13,212.95,212.98,84042
2020/05/04,13:42:00,212.98,213.08,212.98,213.06,11282
2020/05/04,13:43:00,213.05,213.09,213.02,213.04,9060
2020/05/04,13:44:00,213.04,213.04,212.93,213.01,20077
2020/05/04,13:45:00,213.01,213.02,212.96,212.98,14718
2020/05/04,13:46:00,212.98,213.03,212.97,212.99,16058
2020/05/04,13:47:00,212.99,213.05,212.98,213.03,26170
2020/05/04,13:48:00,213.03,213.17,213.03,213.16,48245
2020/05/04,13:49:00,213.16,213.20,213.16,213.16,45317
2020/05/04,13:50:00,213.17,213.28,213.16,213.25,64094
2020/05/04,13:51:00,213.25,213.27,213.19,213.25,23653
2020/05/04,13:52:00,213.25,213.26,213.20,213.22,30036
2020/05/04,13:53:00,213.23,213.31,213.23,213.27,14625
2020/05/04,13:54:00,213.27,213.34,213.27,213.31,29112
2020/05/04,13:55:00,213.31,213.33,213.27,213.32,42118
2020/05/04,13:56:00,213.32,213.46,213.31,213.42,95403
2020/05/04,13:57:00,213.42,213.47,213.40,213.40,60129
2020/05/04,13:58:00,213.39,213.42,213.34,213.36,24887
2020/05/04,13:59:00,213.37,213.40,213.36,213.39,16843
2020/05/04,14:00:00,213.38,213.48,213.38,213.46,30429
2020/05/04,14:01:00,213.46,213.54,213.35,213.36,50372
2020/05/04,14:02:00,213.36,213.42,213.33,213.35,19823
2020/05/04,14:03:00,213.35,213.38,213.31,213.35,47101
2020/05/04,14:04:00,213.35,213.38,213.28,213.29,87826
2020/05/04,14:05:00,213.29,213.35,213.24,213.28,70368
2020/05/04,14:06:00,213.28,213.35,213.25,213.35,29479
2020/05/04,14:07:00,213.36,213.36,213.24,213.24,34723
2020/05/04,14:08:00,213.23,213.25,213.17,213.19,44703
2020/05/04,14:09:00,213.19,213.29,213.19,213.24,15309
2020/05/04,14:10:00,213.24,213.28,213.16,213.20,24773
2020/05/04,14:11:00,213.20,213.38,213.20,213.37,23251
2020/05/04,14:12:00,213.37,213.60,213.36,213.55,75565
2020/05/04,14:13:00,213.55,213.72,213.55,213.64,99600
2020/05/04,14:14:00,213.64,213.66,213.57,213.60,41223
2020/05/04,14:15:00,213.60,213.64,213.54,213.60,35432
2020/05/04,14:16:00,213.60,213.62,213.55,213.59,27851
2020/05/04,14:17:00,213.59,213.59,213.47,213.53,99201
2020/05/04,14:18:00,213.53,213.59,213.52,213.57,26068
2020/05/04,14:19:00,213.57,213.60,213.51,213.55,38097
2020/05/04,14:20:00,213.55,213.61,213.50,213.57,39521
2020/05/04,14:21:00,213.57,213.59,213.46,213.52,29480
2020/05/04,14:22:00,213.52,213.55,213.45,213.54,28431
2020/05/04,14:23:00,213.54,213.62,213.51,213.52,23212
2020/05/04,14:24:00,213.51,213.56,213.51,213.51,36236
2020/05/04,14:25:00,213.50,213.55,213.48,213.48,29319
2020/05/04,14:26:00,213.48,213.50,213.40,213.42,26355
2020/05/04,14:27:00,213.42,213.53,213.42,213.50,42491
2020/05/04,14:28:00,213.49,213.55,213.47,213.54,10663
2020/05/04,14:29:00,213.54,213.56,213.44,213.46,43295
2020/05/04,14:30:00,213.46,213.55,213.43,213.53,90293
2020/05/04,14:31:00,213.54,213.62,213.51,213.62,63235
2020/05/04,14:32:00,213.61,213.69,213.61,213.69,22295
2020/05/04,14:33:00,213.69,213.79,213.68,213.72,93441
2020/05/04,14:34:00,213.72,213.74,213.65,213.66,23333
2020/05/04,14:35:00,213.66,213.68,213.37,213.43,145338
2020/05/04,14:36:00,213.43,213.44,213.30,213.32,61838
2020/05/04,14:37:00,213.33,213.41,213.32,213.37,26955
2020/05/04,14:38:00,213.37,213.46,213.33,213.35,31544
2020/05/04,14:39:00,213.35,213.49,213.35,213.39,289584
2020/05/04,14:40:00,213.39,213.41,213.21,213.24,48410
2020/05/04,14:41:00,213.24,213.29,213.20,213.27,42413
2020/05/04,14:42:00,213.27,213.37,213.27,213.30,40541
2020/05/04,14:43:00,213.30,213.43,213.29,213.39,250621
2020/05/04,14:44:00,213.38,213.44,213.38,213.41,42738
2020/05/04,14:45:00,213.41,213.45,213.30,213.32,46200
2020/05/04,14:46:00,213.31,213.57,213.27,213.52,101547
2020/05/04,14:47:00,213.52,213.57,213.45,213.56,63631
2020/05/04,14:48:00,213.56,213.64,213.56,213.60,74026
2020/05/04,14:49:00,213.60,213.67,213.60,213.67,54757
2020/05/04,14:50:00,213.68,213.80,213.67,213.79,60818
2020/05/04,14:51:00,213.79,214.02,213.75,213.97,108051
2020/05/04,14:52:00,213.97,214.00,213.93,213.93,114912
2020/05/04,14:53:00,213.92,213.93,213.83,213.88,33029
2020/05/04,14:54:00,213.88,213.93,213.87,213.88,25852
2020/05/04,14:55:00,213.88,213.96,213.86,213.96,46869
2020/05/04,14:56:00,213.96,213.99,213.87,213.98,22880
2020/05/04,14:57:00,213.98,213.98,213.89,213.92,31291
2020/05/04,14:58:00,213.92,214.03,213.88,214.01,103359
2020/05/04,14:59:00,214.01,214.10,213.98,214.06,119000
2020/05/04,15:00:00,214.07,214.30,214.05,214.20,244264
2020/05/04,15:01:00,214.20,214.20,214.04,214.11,70255
2020/05/04,15:02:00,214.12,214.15,214.08,214.11,54477
2020/05/04,15:03:00,214.11,214.13,214.08,214.10,32167
2020/05/04,15:04:00,214.10,214.17,214.07,214.12,28682
2020/05/04,15:05:00,214.12,214.18,214.10,214.16,51721
2020/05/04,15:06:00,214.16,214.17,214.02,214.06,41839
2020/05/04,15:07:00,214.06,214.11,214.00,214.10,41578
2020/05/04,15:08:00,214.10,214.12,214.02,214.09,35085
2020/05/04,15:09:00,214.08,214.19,214.08,214.18,45377
2020/05/04,15:10:00,214.18,214.30,214.16,214.29,80522
2020/05/04,15:11:00,214.30,214.47,214.27,214.43,136361
2020/05/04,15:12:00,214.43,214.57,214.43,214.55,85387
2020/05/04,15:13:00,214.54,214.62,214.52,214.61,89165
2020/05/04,15:14:00,214.61,214.61,214.48,214.51,87017
2020/05/04,15:15:00,214.53,214.57,214.47,214.49,40043
2020/05/04,15:16:00,214.48,214.53,214.43,214.46,37196
2020/05/04,15:17:00,214.46,214.60,214.46,214.54,87597
2020/05/04,15:18:00,214.55,214.70,214.53,214.69,87455
2020/05/04,15:19:00,214.69,214.71,214.62,214.68,65219
2020/05/04,15:20:00,214.69,214.70,214.61,214.67,54093
2020/05/04,15:21:00,214.67,214.79,214.63,214.79,43115
2020/05/04,15:22:00,214.80,214.88,214.77,214.85,770662
2020/05/04,15:23:00,214.85,214.86,214.78,214.81,65583
2020/05/04,15:24:00,214.81,214.86,214.77,214.82,36408
2020/05/04,15:25:00,214.82,214.83,214.72,214.72,33372
2020/05/04,15:26:00,214.73,214.73,214.53,214.62,93497
2020/05/04,15:27:00,214.64,214.64,214.55,214.56,41352
2020/05/04,15:28:00,214.56,214.65,214.47,214.62,135617
2020/05/04,15:29:00,214.62,214.85,214.62,214.83,96595
2020/05/04,15:30:00,214.83,214.89,214.78,214.78,85757
2020/05/04,15:31:00,214.78,214.86,214.70,214.78,106393
2020/05/04,15:32:00,214.78,214.83,214.72,214.81,98346
2020/05/04,15:33:00,214.81,214.87,214.79,214.85,60646
2020/05/04,15:34:00,214.85,214.90,214.84,214.89,60343
2020/05/04,15:35:00,214.89,215.03,214.85,215.01,109880
2020/05/04,15:36:00,215.01,215.04,214.87,214.90,64795
2020/05/04,15:37:00,214.90,215.05,214.88,214.95,120585
2020/05/04,15:38:00,214.95,214.99,214.84,214.92,60180
2020/05/04,15:39:00,214.92,214.92,214.78,214.80,68957
2020/05/04,15:40:00,214.80,214.90,214.80,214.83,74820
2020/05/04,15:41:00,214.83,214.93,214.80,214.92,57883
2020/05/04,15:42:00,214.91,215.00,214.91,215.00,50783
2020/05/04,15:43:00,214.99,215.13,214.99,215.04,182157
2020/05/04,15:44:00,215.03,215.05,214.91,214.97,140445
2020/05/04,15:45:00,214.97,215.03,214.96,215.01,70299
2020/05/04,15:46:00,215.00,215.00,214.84,214.97,115329
2020/05/04,15:47:00,214.97,215.08,214.96,215.05,72406
2020/05/04,15:48:00,215.05,215.11,215.02,215.05,67518
2020/05/04,15:49:00,215.06,215.06,214.89,214.94,185218
2020/05/04,15:50:00,214.94,215.05,214.90,215.05,135542
2020/05/04,15:51:00,215.05,215.07,214.64,215.00,253965
2020/05/04,15:52:00,215.01,215.04,214.80,214.83,223389
2020/05/04,15:53:00,214.80,214.84,214.75,214.76,147428
2020/05/04,15:54:00,214.75,214.81,214.70,214.71,119952
2020/05/04,15:55:00,214.70,214.94,214.68,214.91,136775
2020/05/04,15:56:00,214.91,215.13,214.87,215.13,231293
2020/05/04,15:57:00,215.13,215.18,215.01,215.16,209543
2020/05/04,15:58:00,215.16,215.26,215.14,215.25,198745
2020/05/04,15:59:00,215.27,215.28,215.20,215.25,174729
2020/05/04,16:00:00,215.26,215.32,215.14,215.14,173603
2020/05/05,09:31:00,217.40,217.47,217.12,217.26,575484
2020/05/05,09:32:00,217.27,217.35,217.16,217.35,203543
2020/05/05,09:33:00,217.35,218.06,217.25,218.05,352694
2020/05/05,09:34:00,218.07,218.26,217.96,217.99,319822
2020/05/05,09:35:00,217.99,218.10,217.84,217.98,340234
2020/05/05,09:36:00,218.00,218.06,217.93,218.00,190656
2020/05/05,09:37:00,218.00,218.22,217.92,218.09,166793
2020/05/05,09:38:00,218.08,218.14,218.02,218.02,174217
2020/05/05,09:39:00,218.01,218.04,217.90,217.96,111634
2020/05/05,09:40:00,217.97,218.02,217.82,217.83,139637
2020/05/05,09:41:00,217.84,218.16,217.84,218.10,150959
2020/05/05,09:42:00,218.09,218.23,217.85,218.02,128736
2020/05/05,09:43:00,218.05,218.10,217.94,217.99,88434
2020/05/05,09:44:00,218.02,218.13,218.00,218.02,124932
2020/05/05,09:45:00,218.02,218.06,217.94,218.02,122935
2020/05/05,09:46:00,218.02,218.14,217.93,217.93,153213
2020/05/05,09:47:00,217.93,218.10,217.91,218.04,120241
2020/05/05,09:48:00,218.04,218.22,218.04,218.07,126467
2020/05/05,09:49:00,218.07,218.34,218.06,218.33,158507
2020/05/05,09:50:00,218.33,218.44,218.30,218.40,129603
2020/05/05,09:51:00,218.41,218.44,218.21,218.28,149176
2020/05/05,09:52:00,218.29,218.35,218.19,218.29,94175
2020/05/05,09:53:00,218.30,218.46,218.29,218.40,112280
2020/05/05,09:54:00,218.40,218.57,218.40,218.49,226410
2020/05/05,09:55:00,218.48,218.60,218.44,218.55,275305
2020/05/05,09:56:00,218.55,218.58,218.37,218.50,152282
2020/05/05,09:57:00,218.50,218.61,218.47,218.50,159656
2020/05/05,09:58:00,218.49,218.58,218.40,218.56,152943
2020/05/05,09:59:00,218.56,218.64,218.53,218.58,198054
2020/05/05,10:00:00,218.58,218.64,218.55,218.63,78034
2020/05/05,10:01:00,218.63,218.92,218.58,218.82,151891
2020/05/05,10:02:00,218.82,218.98,218.79,218.83,111357
2020/05/05,10:03:00,218.82,218.90,218.80,218.84,69878
2020/05/05,10:04:00,218.85,218.88,218.76,218.81,95218
2020/05/05,10:05:00,218.81,218.91,218.79,218.79,55667
2020/05/05,10:06:00,218.80,218.83,218.59,218.59,135697
2020/05/05,10:07:00,218.59,218.69,218.58,218.58,92455
2020/05/05,10:08:00,218.59,218.75,218.53,218.69,85321
2020/05/05,10:09:00,218.69,218.82,218.64,218.79,113459
2020/05/05,10:10:00,218.79,218.93,218.75,218.76,74948
2020/05/05,10:11:00,218.76,218.81,218.39,218.45,320031
2020/05/05,10:12:00,218.45,218.50,218.37,218.42,225637
2020/05/05,10:13:00,218.44,218.50,218.42,218.47,69342
2020/05/05,10:14:00,218.45,218.47,218.32,218.35,65074
2020/05/05,10:15:00,218.35,218.36,218.23,218.26,129646
2020/05/05,10:16:00,218.26,218.34,218.24,218.30,64533
2020/05/05,10:17:00,218.30,218.44,218.26,218.44,69608
2020/05/05,10:18:00,218.43,218.46,218.30,218.30,74819
2020/05/05,10:19:00,218.30,218.39,218.29,218.33,36606
2020/05/05,10:20:00,218.33,218.52,218.32,218.47,154295
2020/05/05,10:21:00,218.48,218.62,218.45,218.56,80539
2020/05/05,10:22:00,218.57,218.57,218.27,218.48,137745
2020/05/05,10:23:00,218.48,218.56,218.38,218.50,76372
2020/05/05,10:24:00,218.50,218.58,218.47,218.54,35763
2020/05/05,10:25:00,218.54,218.56,218.42,218.43,155620
2020/05/05,10:26:00,218.42,218.51,218.35,218.48,66252
2020/05/05,10:27:00,218.46,218.53,218.35,218.50,65275
2020/05/05,10:28:00,218.47,218.49,218.30,218.35,61796
2020/05/05,10:29:00,218.36,218.36,218.15,218.26,132302
2020/05/05,10:30:00,218.26,218.35,218.25,218.32,49959
2020/05/05,10:31:00,218.32,218.43,218.29,218.37,61204
2020/05/05,10:32:00,218.37,218.52,218.31,218.51,92502
2020/05/05,10:33:00,218.51,218.57,218.45,218.51,93973
2020/05/05,10:34:00,218.51,218.60,218.46,218.53,87144
2020/05/05,10:35:00,218.53,218.67,218.52,218.62,75295
2020/05/05,10:36:00,218.62,218.68,218.57,218.58,65920
2020/05/05,10:37:00,218.57,218.64,218.54,218.59,51302
2020/05/05,10:38:00,218.59,218.64,218.53,218.56,35213
2020/05/05,10:39:00,218.55,218.57,218.48,218.50,51979
2020/05/05,10:40:00,218.50,218.60,218.45,218.57,88634
2020/05/05,10:41:00,218.58,218.60,218.40,218.47,40650
2020/05/05,10:42:00,218.47,218.47,218.22,218.32,114278
2020/05/05,10:43:00,218.31,218.38,218.22,218.29,264672
2020/05/05,10:44:00,218.27,218.52,218.27,218.51,66699
2020/05/05,10:45:00,218.51,218.64,218.50,218.62,72337
2020/05/05,10:46:00,218.62,218.68,218.54,218.62,65910
2020/05/05,10:47:00,218.63,218.78,218.63,218.68,77755
2020/05/05,10:48:00,218.68,218.72,218.44,218.44,69786
2020/05/05,10:49:00,218.44,218.56,218.40,218.42,147547
2020/05/05,10:50:00,218.42,218.45,218.35,218.44,69608
2020/05/05,10:51:00,218.45,218.53,218.34,218.44,44808
2020/05/05,10:52:00,218.44,218.52,218.39,218.48,50571
2020/05/05,10:53:00,218.48,218.50,218.36,218.46,45331
2020/05/05,10:54:00,218.46,218.58,218.45,218.54,67674
2020/05/05,10:55:00,218.54,218.67,218.52,218.62,75541
2020/05/05,10:56:00,218.62,218.74,218.61,218.67,41002
2020/05/05,10:57:00,218.68,218.72,218.64,218.68,24126
2020/05/05,10:58:00,218.68,218.73,218.62,218.71,32606
2020/05/05,10:59:00,218.71,218.80,218.71,218.76,42699
2020/05/05,11:00:00,218.80,218.84,218.76,218.78,47899
2020/05/05,11:01:00,218.77,218.84,218.73,218.83,46618
2020/05/05,11:02:00,218.83,218.86,218.77,218.77,42146
2020/05/05,11:03:00,218.78,218.81,218.67,218.67,55335
2020/05/05,11:04:00,218.67,218.83,218.67,218.82,40669
2020/05/05,11:05:00,218.82,218.83,218.70,218.77,30735
2020/05/05,11:06:00,218.77,218.86,218.66,218.70,36182
2020/05/05,11:07:00,218.72,218.82,218.70,218.77,46713
2020/05/05,11:08:00,218.77,218.83,218.75,218.77,26188
2020/05/05,11:09:00,218.77,218.80,218.73,218.76,33157
2020/05/05,11:10:00,218.77,218.79,218.71,218.71,26928
2020/05/05,11:11:00,218.70,218.75,218.70,218.74,30672
2020/05/05,11:12:00,218.73,218.74,218.59,218.64,130384
2020/05/05,11:13:00,218.63,218.76,218.63,218.70,38477
2020/05/05,11:14:00,218.71,218.76,218.70,218.72,48415
2020/05/05,11:15:00,218.73,218.73,218.58,218.64,27881
2020/05/05,11:16:00,218.64,218.70,218.55,218.57,61422
2020/05/05,11:17:00,218.56,218.61,218.50,218.57,50951
2020/05/05,11:18:00,218.57,218.67,218.56,218.60,58746
2020/05/05,11:19:00,218.59,218.73,218.55,218.70,70519
2020/05/05,11:20:00,218.70,218.75,218.61,218.75,52960
2020/05/05,11:21:00,218.75,218.83,218.70,218.83,73572
2020/05/05,11:22:00,218.83,219.02,218.81,218.98,156692
2020/05/05,11:23:00,218.98,219.11,218.98,219.04,141184
2020/05/05,11:24:00,219.04,219.05,218.99,219.03,63083
2020/05/05,11:25:00,219.03,219.13,219.01,219.10,44003
2020/05/05,11:26:00,219.09,219.15,219.03,219.05,40483
2020/05/05,11:27:00,219.03,219.04,218.91,218.94,42138
2020/05/05,11:28:00,218.94,218.95,218.85,218.93,29627
2020/05/05,11:29:00,218.93,218.97,218.91,218.91,19792
2020/05/05,11:30:00,218.91,219.00,218.91,218.97,29310
2020/05/05,11:31:00,218.99,219.06,218.93,218.99,72755
2020/05/05,11:32:00,218.99,219.04,218.92,218.97,42894
2020/05/05,11:33:00,218.96,219.03,218.92,218.96,65886
2020/05/05,11:34:00,218.97,218.97,218.87,218.91,52358
2020/05/05,11:35:00,218.91,218.98,218.91,218.95,43186
2020/05/05,11:36:00,218.95,218.96,218.84,218.94,144370
2020/05/05,11:37:00,218.93,219.00,218.88,218.96,97740
2020/05/05,11:38:00,218.96,218.97,218.90,218.93,35223
2020/05/05,11:39:00,218.93,218.93,218.85,218.87,62860
2020/05/05,11:40:00,218.87,218.91,218.85,218.88,23643
2020/05/05,11:41:00,218.88,219.00,218.87,218.99,77158
2020/05/05,11:42:00,218.99,219.14,218.97,219.11,68377
2020/05/05,11:43:00,219.10,219.19,219.09,219.18,98229
2020/05/05,11:44:00,219.17,219.20,219.11,219.17,146820
2020/05/05,11:45:00,219.17,219.18,219.13,219.18,85489
2020/05/05,11:46:00,219.18,219.18,219.12,219.12,46775
2020/05/05,11:47:00,219.12,219.24,219.10,219.24,80966
2020/05/05,11:48:00,219.24,219.24,219.12,219.19,37817
2020/05/05,11:49:00,219.19,219.19,219.11,219.15,25749
2020/05/05,11:50:00,219.15,219.18,219.11,219.14,21000
2020/05/05,11:51:00,219.16,219.19,219.09,219.17,85612
2020/05/05,11:52:00,219.17,219.23,219.10,219.13,129262
2020/05/05,11:53:00,219.14,219.18,219.12,219.16,24445
2020/05/05,11:54:00,219.16,219.21,219.15,219.15,88895
2020/05/05,11:55:00,219.15,219.17,219.10,219.11,37284
2020/05/05,11:56:00,219.11,219.14,219.09,219.13,11182
2020/05/05,11:57:00,219.13,219.21,219.11,219.17,33690
2020/05/05,11:58:00,219.16,219.21,219.16,219.18,18234
2020/05/05,11:59:00,219.18,219.30,219.17,219.25,25417
2020/05/05,12:00:00,219.25,219.35,219.24,219.31,24092
2020/05/05,12:01:00,219.31,219.51,219.30,219.50,255326
2020/05/05,12:02:00,219.50,219.51,219.45,219.47,119365
2020/05/05,12:03:00,219.47,219.54,219.40,219.41,120050
2020/05/05,12:04:00,219.41,219.43,219.35,219.43,77017
2020/05/05,12:05:00,219.43,219.46,219.39,219.40,35393
2020/05/05,12:06:00,219.40,219.52,219.36,219.49,105226
2020/05/05,12:07:00,219.49,219.58,219.48,219.49,66954
2020/05/05,12:08:00,219.49,219.53,219.46,219.51,37579
2020/05/05,12:09:00,219.51,219.55,219.48,219.53,21139
2020/05/05,12:10:00,219.53,219.63,219.53,219.58,84254
2020/05/05,12:11:00,219.58,219.60,219.54,219.56,64532
2020/05/05,12:12:00,219.56,219.57,219.50,219.52,285155
2020/05/05,12:13:00,219.52,219.59,219.51,219.53,21017
2020/05/05,12:14:00,219.52,219.53,219.44,219.45,74380
2020/05/05,12:15:00,219.45,219.47,219.40,219.41,63131
2020/05/05,12:16:00,219.41,219.43,219.38,219.42,68220
2020/05/05,12:17:00,219.42,219.48,219.41,219.47,83689
2020/05/05,12:18:00,219.47,219.53,219.44,219.49,40473
2020/05/05,12:19:00,219.49,219.54,219.48,219.49,66703
2020/05/05,12:20:00,219.49,219.55,219.49,219.49,39233
2020/05/05,12:21:00,219.49,219.54,219.48,219.52,33804
2020/05/05,12:22:00,219.52,219.53,219.44,219.48,28407
2020/05/05,12:23:00,219.48,219.48,219.38,219.38,66889
2020/05/05,12:24:00,219.38,219.40,219.25,219.30,193820
2020/05/05,12:25:00,219.29,219.31,219.26,219.29,31836
2020/05/05,12:26:00,219.29,219.35,219.25,219.25,19593
2020/05/05,12:27:00,219.27,219.29,219.10,219.11,253870
2020/05/05,12:28:00,219.11,219.14,219.07,219.07,32390
2020/05/05,12:29:00,219.07,219.14,219.06,219.09,39511
2020/05/05,12:30:00,219.11,219.13,219.06,219.10,62320
2020/05/05,12:31:00,219.10,219.18,219.09,219.18,23836
2020/05/05,12:32:00,219.17,219.23,219.17,219.20,37966
2020/05/05,12:33:00,219.20,219.23,219.19,219.19,31925
2020/05/05,12:34:00,219.19,219.21,219.14,219.19,129760
2020/05/05,12:35:00,219.19,219.22,219.12,219.13,58094
2020/05/05,12:36:00,219.13,219.13,219.00,219.06,165970
2020/05/05,12:37:00,219.05,219.08,219.01,219.07,69226
2020/05/05,12:38:00,219.07,219.15,219.06,219.13,28447
2020/05/05,12:39:00,219.13,219.15,219.12,219.14,23382
2020/05/05,12:40:00,219.14,219.19,219.14,219.18,26947
2020/05/05,12:41:00,219.18,219.20,219.08,219.12,41606
2020/05/05,12:42:00,219.13,219.13,219.05,219.05,24399
2020/05/05,12:43:00,219.05,219.06,218.96,219.00,40671
2020/05/05,12:44:00,219.01,219.02,218.82,218.88,132331
2020/05/05,12:45:00,218.89,218.98,218.84,218.95,56349
2020/05/05,12:46:00,218.96,219.03,218.94,219.02,31241
2020/05/05,12:47:00,219.01,219.03,218.97,218.99,76755
2020/05/05,12:48:00,219.01,219.07,218.97,219.06,53529
2020/05/05,12:49:00,219.06,219.08,219.03,219.07,34720
2020/05/05,12:50:00,219.07,219.14,219.06,219.09,50205
2020/05/05,12:51:00,219.09,219.10,218.97,219.01,78017
2020/05/05,12:52:00,219.04,219.10,219.04,219.09,15784
2020/05/05,12:53:00,219.09,219.11,219.07,219.10,33154
2020/05/05,12:54:00,219.10,219.25,219.10,219.23,129368
2020/05/05,12:55:00,219.23,219.23,219.15,219.16,118745
2020/05/05,12:56:00,219.16,219.17,219.09,219.09,67461
2020/05/05,12:57:00,219.09,219.13,219.05,219.08,60888
2020/05/05,12:58:00,219.07,219.09,219.04,219.05,60135
2020/05/05,12:59:00,219.05,219.07,218.99,219.06,35066
2020/05/05,13:00:00,219.06,219.11,219.03,219.05,31065
2020/05/05,13:01:00,219.05,219.18,219.05,219.18,26849
2020/05/05,13:02:00,219.17,219.21,219.14,219.14,64874
2020/05/05,13:03:00,219.15,219.25,219.15,219.21,122065
2020/05/05,13:04:00,219.21,219.22,219.09,219.10,36212
2020/05/05,13:05:00,219.10,219.10,218.97,219.01,102216
2020/05/05,13:06:00,219.00,219.04,218.86,218.88,121871
2020/05/05,13:07:00,218.88,218.94,218.87,218.92,41485
2020/05/05,13:08:00,218.92,219.00,218.88,218.96,42831
2020/05/05,13:09:00,218.96,219.00,218.95,218.97,434937
2020/05/05,13:10:00,218.97,218.98,218.93,218.97,16983
2020/05/05,13:11:00,218.97,219.05,218.97,219.05,18697
2020/05/05,13:12:00,219.04,219.04,218.96,218.96,44336
2020/05/05,13:13:00,218.96,218.96,218.85,218.94,60977
2020/05/05,13:14:00,218.94,219.07,218.93,219.06,75469
2020/05/05,13:15:00,219.06,219.16,219.03,219.04,40349
2020/05/05,13:16:00,219.04,219.09,219.02,219.09,19402
2020/05/05,13:17:00,219.09,219.13,219.05,219.09,33049
2020/05/05,13:18:00,219.09,219.19,219.09,219.19,60800
2020/05/05,13:19:00,219.18,219.19,219.11,219.13,25619
2020/05/05,13:20:00,219.12,219.14,219.06,219.07,25303
2020/05/05,13:21:00,219.08,219.08,218.92,218.99,103986
2020/05/05,13:22:00,218.99,219.05,218.94,219.01,49584
2020/05/05,13:23:00,219.01,219.12,218.98,219.09,62361
2020/05/05,13:24:00,219.09,219.10,219.02,219.04,22800
2020/05/05,13:25:00,219.05,219.08,218.96,219.08,66135
2020/05/05,13:26:00,219.08,219.20,219.08,219.18,41243
2020/05/05,13:27:00,219.18,219.18,219.08,219.11,22765
2020/05/05,13:28:00,219.11,219.24,219.09,219.22,61262
2020/05/05,13:29:00,219.23,219.36,219.23,219.32,90270
2020/05/05,13:30:00,219.32,219.37,219.27,219.32,65887
2020/05/05,13:31:00,219.34,219.42,219.34,219.40,112534
2020/05/05,13:32:00,219.40,219.44,219.37,219.42,56056
2020/05/05,13:33:00,219.41,219.41,219.34,219.34,35757
2020/05/05,13:34:00,219.33,219.46,219.33,219.45,71844
2020/05/05,13:35:00,219.45,219.47,219.42,219.45,54712
2020/05/05,13:36:00,219.45,219.47,219.40,219.42,27338
2020/05/05,13:37:00,219.42,219.46,219.41,219.41,21803
2020/05/05,13:38:00,219.40,219.45,219.39,219.43,16162
2020/05/05,13:39:00,219.43,219.43,219.34,219.37,30031
2020/05/05,13:40:00,219.35,219.38,219.34,219.36,28517
2020/05/05,13:41:00,219.36,219.42,219.32,219.34,22754
2020/05/05,13:42:00,219.34,219.42,219.34,219.40,23436
2020/05/05,13:43:00,219.41,219.49,219.40,219.45,89583
2020/05/05,13:44:00,219.45,219.46,219.34,219.40,108365
2020/05/05,13:45:00,219.40,219.45,219.37,219.44,20778
2020/05/05,13:46:00,219.44,219.48,219.41,219.48,41964
2020/05/05,13:47:00,219.48,219.54,219.48,219.52,80349
2020/05/05,13:48:00,219.53,219.58,219.53,219.57,61216
2020/05/05,13:49:00,219.57,219.59,219.54,219.58,44096
2020/05/05,13:50:00,219.58,219.68,219.58,219.63,150856
2020/05/05,13:51:00,219.63,219.66,219.55,219.61,36108
2020/05/05,13:52:00,219.61,219.63,219.56,219.59,43461
2020/05/05,13:53:00,219.59,219.64,219.56,219.63,28070
2020/05/05,13:54:00,219.64,219.64,219.58,219.63,27757
2020/05/05,13:55:00,219.63,219.64,219.58,219.59,20401
2020/05/05,13:56:00,219.58,219.60,219.52,219.60,62944
2020/05/05,13:57:00,219.60,219.67,219.59,219.64,48921
2020/05/05,13:58:00,219.63,219.64,219.59,219.62,45811
2020/05/05,13:59:00,219.62,219.62,219.50,219.56,44662
2020/05/05,14:00:00,219.56,219.57,219.51,219.57,126904
2020/05/05,14:01:00,219.57,219.58,219.47,219.49,88509
2020/05/05,14:02:00,219.48,219.51,219.45,219.49,52105
2020/05/05,14:03:00,219.49,219.50,219.38,219.47,68779
2020/05/05,14:04:00,219.47,219.56,219.44,219.55,61705
2020/05/05,14:05:00,219.55,219.55,219.49,219.52,24794
2020/05/05,14:06:00,219.50,219.59,219.47,219.58,40676
2020/05/05,14:07:00,219.59,219.64,219.59,219.61,40020
2020/05/05,14:08:00,219.61,219.61,219.56,219.59,19507
2020/05/05,14:09:00,219.59,219.63,219.57,219.60,13555
2020/05/05,14:10:00,219.60,219.64,219.57,219.59,16431
2020/05/05,14:11:00,219.59,219.61,219.50,219.60,36242
2020/05/05,14:12:00,219.61,219.61,219.52,219.57,38712
2020/05/05,14:13:00,219.57,219.76,219.57,219.73,75148
2020/05/05,14:14:00,219.73,219.82,219.69,219.81,79589
2020/05/05,14:15:00,219.79,219.88,219.77,219.83,55344
2020/05/05,14:16:00,219.83,219.83,219.72,219.78,51028
2020/05/05,14:17:00,219.78,219.85,219.76,219.85,31252
2020/05/05,14:18:00,219.85,219.87,219.82,219.86,78368
2020/05/05,14:19:00,219.86,219.86,219.81,219.82,34588
2020/05/05,14:20:00,219.82,219.90,219.82,219.85,23337
2020/05/05,14:21:00,219.85,219.92,219.83,219.85,42774
2020/05/05,14:22:00,219.85,219.87,219.83,219.85,29476
2020/05/05,14:23:00,219.85,219.88,219.81,219.88,45703
2020/05/05,14:24:00,219.88,219.90,219.85,219.89,40322
2020/05/05,14:25:00,219.89,219.99,219.89,219.97,123312
2020/05/05,14:26:00,219.97,220.05,219.96,220.03,165630
2020/05/05,14:27:00,220.03,220.04,219.96,220.00,30236
2020/05/05,14:28:00,220.00,220.02,219.96,219.98,25757
2020/05/05,14:29:00,219.98,220.03,219.97,220.02,56932
2020/05/05,14:30:00,220.02,220.03,220.00,220.02,18319
2020/05/05,14:31:00,220.04,220.05,219.96,219.96,60624
2020/05/05,14:32:00,219.96,220.08,219.96,220.06,92073
2020/05/05,14:33:00,220.07,220.07,219.98,219.98,32291
2020/05/05,14:34:00,219.98,220.00,219.88,219.89,323504
2020/05/05,14:35:00,219.89,219.89,219.73,219.81,84430
2020/05/05,14:36:00,219.81,219.90,219.81,219.87,76883
2020/05/05,14:37:00,219.87,219.89,219.78,219.81,39665
2020/05/05,14:38:00,219.81,219.83,219.77,219.81,37976
2020/05/05,14:39:00,219.81,219.83,219.76,219.77,24495
2020/05/05,14:40:00,219.77,219.79,219.66,219.67,98736
2020/05/05,14:41:00,219.67,219.68,219.56,219.60,66595
2020/05/05,14:42:00,219.60,219.74,219.60,219.74,44149
2020/05/05,14:43:00,219.73,219.80,219.72,219.77,33490
2020/05/05,14:44:00,219.77,219.77,219.67,219.70,26426
2020/05/05,14:45:00,219.70,219.74,219.68,219.70,33039
2020/05/05,14:46:00,219.70,219.71,219.64,219.64,60002
2020/05/05,14:47:00,219.63,219.68,219.56,219.68,33010
2020/05/05,14:48:00,219.68,219.80,219.68,219.74,74268
2020/05/05,14:49:00,219.74,219.77,219.73,219.74,28852
2020/05/05,14:50:00,219.74,219.80,219.72,219.80,34330
2020/05/05,14:51:00,219.80,219.88,219.79,219.88,74405
2020/05/05,14:52:00,219.88,219.90,219.84,219.90,32184
2020/05/05,14:53:00,219.90,219.92,219.87,219.90,59602
2020/05/05,14:54:00,219.90,219.92,219.87,219.89,68340
2020/05/05,14:55:00,219.89,219.99,219.86,219.97,44041
2020/05/05,14:56:00,219.97,220.02,219.94,220.00,43243
2020/05/05,14:57:00,220.00,220.04,219.96,220.04,45629
2020/05/05,14:58:00,220.04,220.06,219.97,220.03,47328
2020/05/05,14:59:00,220.03,220.05,220.00,220.04,35536
2020/05/05,15:00:00,220.04,220.14,220.02,220.12,49401
2020/05/05,15:01:00,220.12,220.12,219.98,220.00,49019
2020/05/05,15:02:00,220.00,220.06,219.98,220.05,23338
2020/05/05,15:03:00,220.05,220.08,219.95,220.00,32908
2020/05/05,15:04:00,219.98,220.03,219.97,220.02,33561
2020/05/05,15:05:00,220.02,220.05,219.99,219.99,27508
2020/05/05,15:06:00,219.99,220.10,219.99,220.00,25443
2020/05/05,15:07:00,220.02,220.07,219.98,220.06,51300
2020/05/05,15:08:00,220.06,220.06,219.92,220.01,68809
2020/05/05,15:09:00,220.01,220.04,219.96,220.00,50662
2020/05/05,15:10:00,220.00,220.05,220.00,220.03,39297
2020/05/05,15:11:00,220.03,220.03,219.96,219.99,18392
2020/05/05,15:12:00,219.99,220.07,219.99,220.04,32972
2020/05/05,15:13:00,220.04,220.07,220.02,220.07,19828
2020/05/05,15:14:00,220.08,220.10,220.03,220.05,33665
2020/05/05,15:15:00,220.05,220.08,220.00,220.01,39119
2020/05/05,15:16:00,220.02,220.02,219.77,219.81,85507
2020/05/05,15:17:00,219.81,219.81,219.52,219.56,130329
2020/05/05,15:18:00,219.57,219.58,219.28,219.28,142163
2020/05/05,15:19:00,219.29,219.35,219.16,219.22,142283
2020/05/05,15:20:00,219.22,219.26,219.10,219.15,186883
2020/05/05,15:21:00,219.15,219.30,219.08,219.23,60206
2020/05/05,15:22:00,219.23,219.23,218.91,218.98,109154
2020/05/05,15:23:00,218.98,219.14,218.95,219.08,79432
2020/05/05,15:24:00,219.08,219.23,219.08,219.15,85550
2020/05/05,15:25:00,219.15,219.25,219.13,219.21,45339
2020/05/05,15:26:00,219.21,219.35,219.11,219.33,117863
2020/05/05,15:27:00,219.33,219.36,219.16,219.18,78443
2020/05/05,15:28:00,219.17,219.17,218.81,218.81,222671
2020/05/05,15:29:00,218.81,218.84,218.32,218.49,326191
2020/05/05,15:30:00,218.49,218.54,218.33,218.41,181351
2020/05/05,15:31:00,218.41,218.42,218.10,218.31,306147
2020/05/05,15:32:00,218.32,218.54,218.30,218.44,119357
2020/05/05,15:33:00,218.44,218.45,218.29,218.31,105565
2020/05/05,15:34:00,218.32,218.37,218.00,218.05,261714
2020/05/05,15:35:00,218.05,218.15,217.84,217.98,195381
2020/05/05,15:36:00,217.97,217.98,217.58,217.72,279848
2020/05/05,15:37:00,217.71,217.93,217.59,217.88,321257
2020/05/05,15:38:00,217.86,217.88,217.01,217.08,253002
2020/05/05,15:39:00,217.08,217.30,217.05,217.26,174434
2020/05/05,15:40:00,217.26,217.38,217.23,217.29,218198
2020/05/05,15:41:00,217.28,217.38,217.04,217.36,197392
2020/05/05,15:42:00,217.36,217.41,217.09,217.26,189485
2020/05/05,15:43:00,217.25,217.25,216.85,217.02,328474
2020/05/05,15:44:00,217.02,217.47,217.00,217.47,376737
2020/05/05,15:45:00,217.47,217.73,217.44,217.69,157175
2020/05/05,15:46:00,217.68,217.69,217.44,217.64,122681
2020/05/05,15:47:00,217.63,217.66,217.20,217.51,182196
2020/05/05,15:48:00,217.49,217.64,217.43,217.59,81606
2020/05/05,15:49:00,217.59,217.66,217.52,217.60,137199
2020/05/05,15:50:00,217.60,217.70,217.45,217.69,217352
2020/05/05,15:51:00,217.68,218.04,217.68,217.94,316055
2020/05/05,15:52:00,217.97,218.23,217.91,218.23,263690
2020/05/05,15:53:00,218.21,218.39,218.21,218.35,129291
2020/05/05,15:54:00,218.35,218.38,218.21,218.23,180588
2020/05/05,15:55:00,218.23,218.36,218.16,218.17,143154
2020/05/05,15:56:00,218.17,218.17,217.71,217.81,172472
2020/05/05,15:57:00,217.90,217.93,217.58,217.60,139624
2020/05/05,15:58:00,217.67,217.72,217.60,217.66,167761
2020/05/05,15:59:00,217.60,217.72,217.46,217.66,316906
2020/05/06,09:31:00,219.37,219.46,218.99,219.28,369663
2020/05/06,09:32:00,219.27,219.60,219.08,219.51,221687
2020/05/06,09:33:00,219.51,219.79,219.50,219.71,146701
2020/05/06,09:34:00,219.73,220.00,219.73,219.88,185239
2020/05/06,09:35:00,219.87,219.92,219.63,219.74,199543
2020/05/06,09:36:00,219.74,220.22,219.65,220.19,175455
2020/05/06,09:37:00,220.19,220.35,220.15,220.30,149220
2020/05/06,09:38:00,220.30,220.35,220.06,220.15,144498
2020/05/06,09:39:00,220.12,220.13,219.97,220.00,102375
2020/05/06,09:40:00,219.99,220.02,219.85,219.91,119559
2020/05/06,09:41:00,219.92,220.09,219.89,220.08,182718
2020/05/06,09:42:00,220.07,220.35,220.07,220.15,226143
2020/05/06,09:43:00,220.17,220.26,219.98,220.00,143122
2020/05/06,09:44:00,220.00,220.01,219.82,219.96,188610
2020/05/06,09:45:00,219.93,219.93,219.75,219.87,127608
2020/05/06,09:46:00,219.87,220.03,219.81,219.92,95095
2020/05/06,09:47:00,219.92,220.13,219.92,220.09,111517
2020/05/06,09:48:00,220.09,220.19,219.98,220.02,144939
2020/05/06,09:49:00,220.04,220.07,219.92,219.97,98204
2020/05/06,09:50:00,219.97,220.18,219.97,219.99,95612
2020/05/06,09:51:00,219.98,220.07,219.75,220.03,150101
2020/05/06,09:52:00,220.03,220.27,220.03,220.18,196755
2020/05/06,09:53:00,220.18,220.26,220.10,220.15,89428
2020/05/06,09:54:00,220.15,220.30,220.08,220.10,113258
2020/05/06,09:55:00,220.09,220.09,219.49,219.49,210583
2020/05/06,09:56:00,219.50,219.60,219.38,219.42,156279
2020/05/06,09:57:00,219.42,219.59,219.11,219.17,190448
2020/05/06,09:58:00,219.17,219.35,218.92,219.06,157212
2020/05/06,09:59:00,219.04,219.24,218.97,219.21,111832
2020/05/06,10:00:00,219.21,219.37,219.14,219.37,129344
2020/05/06,10:01:00,219.37,219.43,219.22,219.36,76498
2020/05/06,10:02:00,219.36,219.52,219.33,219.51,97641
2020/05/06,10:03:00,219.53,219.53,219.35,219.40,104259
2020/05/06,10:04:00,219.40,219.40,219.10,219.11,95970
2020/05/06,10:05:00,219.11,219.14,218.78,218.83,136017
2020/05/06,10:06:00,218.81,218.98,218.72,218.78,116759
2020/05/06,10:07:00,218.79,219.08,218.78,218.97,123386
2020/05/06,10:08:00,218.97,218.97,218.76,218.91,142157
2020/05/06,10:09:00,218.87,218.90,218.48,218.49,153077
2020/05/06,10:10:00,218.48,218.54,218.28,218.32,185761
2020/05/06,10:11:00,218.32,218.46,218.28,218.30,111107
2020/05/06,10:12:00,218.31,218.34,218.11,218.28,128250
2020/05/06,10:13:00,218.27,218.49,218.26,218.36,183647
2020/05/06,10:14:00,218.36,218.58,218.30,218.45,111538
2020/05/06,10:15:00,218.45,218.59,218.41,218.57,129635
2020/05/06,10:16:00,218.59,218.67,218.36,218.61,128343
2020/05/06,10:17:00,218.63,218.84,218.61,218.83,139917
2020/05/06,10:18:00,218.81,218.88,218.76,218.86,120231
2020/05/06,10:19:00,218.86,218.87,218.73,218.77,99293
2020/05/06,10:20:00,218.77,218.82,218.61,218.82,56007
2020/05/06,10:21:00,218.80,218.80,218.62,218.75,54459
2020/05/06,10:22:00,218.75,218.98,218.72,218.95,97749
2020/05/06,10:23:00,218.96,219.00,218.90,218.95,79214
2020/05/06,10:24:00,218.95,219.05,218.93,219.05,39931
2020/05/06,10:25:00,219.05,219.17,219.02,219.16,94104
2020/05/06,10:26:00,219.16,219.26,219.02,219.25,89121
2020/05/06,10:27:00,219.25,219.38,219.19,219.29,86649
2020/05/06,10:28:00,219.29,219.45,219.29,219.44,102698
2020/05/06,10:29:00,219.44,219.53,219.42,219.42,61220
2020/05/06,10:30:00,219.43,219.50,219.35,219.45,111733
2020/05/06,10:31:00,219.45,219.50,219.33,219.45,131097
2020/05/06,10:32:00,219.45,219.76,219.42,219.69,164091
2020/05/06,10:33:00,219.69,219.76,219.67,219.68,107014
2020/05/06,10:34:00,219.68,219.82,219.67,219.72,101177
2020/05/06,10:35:00,219.70,219.76,219.69,219.72,79151
2020/05/06,10:36:00,219.72,219.86,219.58,219.78,130907
2020/05/06,10:37:00,219.78,219.87,219.69,219.73,80060
2020/05/06,10:38:00,219.73,219.77,219.59,219.73,55131
2020/05/06,10:39:00,219.73,219.77,219.66,219.67,45160
2020/05/06,10:40:00,219.66,219.71,219.60,219.71,70939
2020/05/06,10:41:00,219.69,219.69,219.47,219.50,325437
2020/05/06,10:42:00,219.50,219.81,219.48,219.80,108587
2020/05/06,10:43:00,219.81,219.98,219.72,219.97,126229
2020/05/06,10:44:00,219.97,220.08,219.93,220.08,264176
2020/05/06,10:45:00,220.05,220.25,220.03,220.20,164775
2020/05/06,10:46:00,220.20,220.62,220.17,220.58,308308
2020/05/06,10:47:00,220.58,220.60,220.47,220.52,86167
2020/05/06,10:48:00,220.52,220.58,220.49,220.56,93926
2020/05/06,10:49:00,220.57,220.60,220.44,220.54,185120
2020/05/06,10:50:00,220.52,220.69,220.47,220.53,134042
2020/05/06,10:51:00,220.51,220.64,220.50,220.63,306342
2020/05/06,10:52:00,220.62,220.74,220.59,220.73,152834
2020/05/06,10:53:00,220.74,220.78,220.52,220.52,142779
2020/05/06,10:54:00,220.52,220.58,220.48,220.57,113227
2020/05/06,10:55:00,220.56,220.59,220.48,220.51,99668
2020/05/06,10:56:00,220.52,220.62,220.37,220.60,163211
2020/05/06,10:57:00,220.60,220.66,220.52,220.58,70358
2020/05/06,10:58:00,220.59,220.62,220.40,220.40,78006
2020/05/06,10:59:00,220.40,220.45,220.35,220.36,109504
2020/05/06,11:00:00,220.36,220.41,220.28,220.35,101457
2020/05/06,11:01:00,220.34,220.47,220.32,220.47,57620
2020/05/06,11:02:00,220.46,220.55,220.44,220.51,138386
2020/05/06,11:03:00,220.53,220.70,220.53,220.57,85309
2020/05/06,11:04:00,220.58,220.58,220.46,220.53,101032
2020/05/06,11:05:00,220.51,220.52,220.41,220.45,50796
2020/05/06,11:06:00,220.46,220.54,220.17,220.20,189325
2020/05/06,11:07:00,220.22,220.29,220.10,220.15,154821
2020/05/06,11:08:00,220.15,220.25,220.13,220.17,74148
2020/05/06,11:09:00,220.15,220.29,220.15,220.29,269066
2020/05/06,11:10:00,220.29,220.33,220.17,220.33,59406
2020/05/06,11:11:00,220.33,220.54,220.32,220.43,164202
2020/05/06,11:12:00,220.43,220.48,220.24,220.25,107516
2020/05/06,11:13:00,220.25,220.25,220.02,220.18,102065
2020/05/06,11:14:00,220.18,220.29,220.17,220.26,38219
2020/05/06,11:15:00,220.26,220.27,220.10,220.20,32019
2020/05/06,11:16:00,220.20,220.20,219.99,220.02,90089
2020/05/06,11:17:00,220.01,220.09,219.94,220.00,90388
2020/05/06,11:18:00,220.00,220.26,219.98,220.14,71931
2020/05/06,11:19:00,220.14,220.18,220.02,220.11,52735
2020/05/06,11:20:00,220.10,220.13,219.91,220.01,58070
2020/05/06,11:21:00,220.01,220.07,219.89,219.99,73055
2020/05/06,11:22:00,219.99,219.99,219.83,219.85,64332
2020/05/06,11:23:00,219.85,219.85,219.68,219.77,131975
2020/05/06,11:24:00,219.77,219.82,219.70,219.81,76214
2020/05/06,11:25:00,219.82,219.85,219.67,219.68,99024
2020/05/06,11:26:00,219.68,219.79,219.55,219.75,81866
2020/05/06,11:27:00,219.75,219.87,219.75,219.83,93855
2020/05/06,11:28:00,219.83,220.01,219.78,219.98,90054
2020/05/06,11:29:00,219.97,220.07,219.96,220.05,89472
2020/05/06,11:30:00,220.02,220.14,220.00,220.09,57617
2020/05/06,11:31:00,220.09,220.18,219.99,220.18,249580
2020/05/06,11:32:00,220.18,220.25,220.17,220.22,52108
2020/05/06,11:33:00,220.22,220.22,220.01,220.11,53556
2020/05/06,11:34:00,220.10,220.12,219.95,220.05,62573
2020/05/06,11:35:00,220.07,220.14,219.97,220.00,41819
2020/05/06,11:36:00,220.00,220.09,219.92,219.93,84625
2020/05/06,11:37:00,219.94,220.12,219.93,220.12,26890
2020/05/06,11:38:00,220.11,220.35,220.05,220.33,146023
2020/05/06,11:39:00,220.33,220.45,220.27,220.42,68663
2020/05/06,11:40:00,220.41,220.44,220.36,220.42,56489
2020/05/06,11:41:00,220.42,220.47,220.39,220.43,44859
2020/05/06,11:42:00,220.43,220.44,220.36,220.36,44199
2020/05/06,11:43:00,220.38,220.38,220.28,220.31,50619
2020/05/06,11:44:00,220.31,220.31,220.21,220.22,83316
2020/05/06,11:45:00,220.22,220.25,220.00,220.03,98800
2020/05/06,11:46:00,220.04,220.17,220.01,220.13,47530
2020/05/06,11:47:00,220.12,220.22,220.06,220.07,69134
2020/05/06,11:48:00,220.07,220.15,219.99,220.11,77609
2020/05/06,11:49:00,220.11,220.12,220.01,220.01,47641
2020/05/06,11:50:00,220.01,220.04,219.75,219.83,105816
2020/05/06,11:51:00,219.81,219.81,219.44,219.53,213148
2020/05/06,11:52:00,219.53,219.60,219.46,219.58,113304
2020/05/06,11:53:00,219.58,219.72,219.58,219.67,31859
2020/05/06,11:54:00,219.67,219.67,219.53,219.61,105904
2020/05/06,11:55:00,219.61,219.83,219.61,219.72,96552
2020/05/06,11:56:00,219.72,219.95,219.68,219.87,114961
2020/05/06,11:57:00,219.86,219.94,219.77,219.94,108035
2020/05/06,11:58:00,219.94,219.94,219.83,219.89,23107
2020/05/06,11:59:00,219.87,219.97,219.85,219.91,36764
2020/05/06,12:00:00,219.91,220.02,219.87,219.94,60475
2020/05/06,12:01:00,219.94,220.03,219.92,219.97,30684
2020/05/06,12:02:00,219.97,220.00,219.85,219.86,66525
2020/05/06,12:03:00,219.84,219.84,219.74,219.81,46141
2020/05/06,12:04:00,219.82,219.99,219.76,219.99,27051
2020/05/06,12:05:00,219.98,220.20,219.93,220.14,130694
2020/05/06,12:06:00,220.14,220.14,219.97,220.02,30454
2020/05/06,12:07:00,220.04,220.04,219.87,219.95,41751
2020/05/06,12:08:00,219.95,219.96,219.72,219.86,76158
2020/05/06,12:09:00,219.90,220.13,219.88,220.08,72121
2020/05/06,12:10:00,220.08,220.14,219.92,219.92,37101
2020/05/06,12:11:00,219.94,220.07,219.88,219.88,26193
2020/05/06,12:12:00,219.87,220.03,219.84,219.96,38896
2020/05/06,12:13:00,219.96,219.96,219.80,219.85,45098
2020/05/06,12:14:00,219.84,219.92,219.83,219.91,38167
2020/05/06,12:15:00,219.89,220.02,219.89,219.97,25701
2020/05/06,12:16:00,219.99,220.15,219.96,220.15,56962
2020/05/06,12:17:00,220.14,220.24,220.14,220.18,73134
2020/05/06,12:18:00,220.18,220.29,220.13,220.27,42951
2020/05/06,12:19:00,220.27,220.31,220.23,220.25,40912
2020/05/06,12:20:00,220.25,220.37,220.22,220.33,46001
2020/05/06,12:21:00,220.33,220.34,220.17,220.19,63137
2020/05/06,12:22:00,220.19,220.22,220.11,220.21,34679
2020/05/06,12:23:00,220.22,220.28,220.21,220.23,46914
2020/05/06,12:24:00,220.21,220.30,220.21,220.28,18047
2020/05/06,12:25:00,220.26,220.34,220.12,220.30,54426
2020/05/06,12:26:00,220.30,220.31,220.11,220.12,31606
2020/05/06,12:27:00,220.11,220.21,220.06,220.21,36216
2020/05/06,12:28:00,220.19,220.32,220.17,220.21,29732
2020/05/06,12:29:00,220.20,220.27,220.15,220.19,87487
2020/05/06,12:30:00,220.19,220.25,220.11,220.15,24227
2020/05/06,12:31:00,220.15,220.24,220.10,220.18,36331
2020/05/06,12:32:00,220.18,220.31,220.18,220.30,61965
2020/05/06,12:33:00,220.30,220.33,220.25,220.29,35127
2020/05/06,12:34:00,220.29,220.31,220.25,220.27,13701
2020/05/06,12:35:00,220.28,220.32,220.22,220.30,46966
2020/05/06,12:36:00,220.30,220.38,220.24,220.36,24134
2020/05/06,12:37:00,220.36,220.40,220.33,220.34,19778
2020/05/06,12:38:00,220.34,220.35,220.20,220.20,43129
2020/05/06,12:39:00,220.23,220.44,220.21,220.44,52132
2020/05/06,12:40:00,220.43,220.53,220.37,220.37,57792
2020/05/06,12:41:00,220.37,220.40,220.22,220.31,51456
2020/05/06,12:42:00,220.32,220.32,220.26,220.27,21639
2020/05/06,12:43:00,220.29,220.35,220.20,220.27,32731
2020/05/06,12:44:00,220.27,220.29,220.19,220.20,40089
2020/05/06,12:45:00,220.20,220.29,220.20,220.28,23250
2020/05/06,12:46:00,220.27,220.39,220.27,220.37,39846
2020/05/06,12:47:00,220.36,220.38,220.28,220.38,29196
2020/05/06,12:48:00,220.38,220.58,220.36,220.50,70386
2020/05/06,12:49:00,220.50,220.55,220.48,220.53,40717
2020/05/06,12:50:00,220.53,220.58,220.50,220.52,31579
2020/05/06,12:51:00,220.50,220.61,220.47,220.57,43589
2020/05/06,12:52:00,220.57,220.65,220.56,220.63,52678
2020/05/06,12:53:00,220.63,220.64,220.50,220.57,45272
2020/05/06,12:54:00,220.57,220.63,220.56,220.60,23955
2020/05/06,12:55:00,220.60,220.65,220.56,220.57,60681
2020/05/06,12:56:00,220.57,220.59,220.49,220.56,46612
2020/05/06,12:57:00,220.56,220.66,220.55,220.63,63140
2020/05/06,12:58:00,220.63,220.70,220.56,220.58,30349
2020/05/06,12:59:00,220.58,220.58,220.37,220.37,74607
2020/05/06,13:00:00,220.38,220.44,220.29,220.36,72433
2020/05/06,13:01:00,220.36,220.49,220.36,220.36,50651
2020/05/06,13:02:00,220.38,220.44,220.36,220.43,34068
2020/05/06,13:03:00,220.43,220.43,220.24,220.26,74764
2020/05/06,13:04:00,220.23,220.26,220.10,220.13,51917
2020/05/06,13:05:00,220.13,220.23,220.09,220.21,56566
2020/05/06,13:06:00,220.22,220.22,220.12,220.12,28044
2020/05/06,13:07:00,220.12,220.19,220.11,220.14,34124
2020/05/06,13:08:00,220.14,220.21,220.14,220.19,31258
2020/05/06,13:09:00,220.19,220.26,220.14,220.22,32107
2020/05/06,13:10:00,220.22,220.24,220.14,220.18,36323
2020/05/06,13:11:00,220.18,220.18,220.07,220.13,43949
2020/05/06,13:12:00,220.13,220.22,220.13,220.18,27821
2020/05/06,13:13:00,220.17,220.23,220.16,220.21,40925
2020/05/06,13:14:00,220.21,220.32,220.21,220.32,29516
2020/05/06,13:15:00,220.32,220.37,220.29,220.32,36919
2020/05/06,13:16:00,220.32,220.44,220.32,220.34,57023
2020/05/06,13:17:00,220.34,220.37,220.28,220.36,25614
2020/05/06,13:18:00,220.36,220.38,220.31,220.35,49663
2020/05/06,13:19:00,220.36,220.46,220.36,220.43,67461
2020/05/06,13:20:00,220.43,220.59,220.43,220.58,58280
2020/05/06,13:21:00,220.58,220.68,220.55,220.66,72634
2020/05/06,13:22:00,220.66,220.66,220.55,220.55,36125
2020/05/06,13:23:00,220.55,220.57,220.11,220.17,174892
2020/05/06,13:24:00,220.18,220.22,219.97,220.13,115842
2020/05/06,13:25:00,220.13,220.30,220.12,220.30,66774
2020/05/06,13:26:00,220.30,220.35,220.24,220.28,69399
2020/05/06,13:27:00,220.28,220.33,220.21,220.24,39654
2020/05/06,13:28:00,220.24,220.36,220.18,220.33,76074
2020/05/06,13:29:00,220.33,220.46,220.25,220.46,76895
2020/05/06,13:30:00,220.46,220.52,220.43,220.49,53978
2020/05/06,13:31:00,220.49,220.57,220.43,220.51,53066
2020/05/06,13:32:00,220.52,220.67,220.51,220.65,78348
2020/05/06,13:33:00,220.65,220.65,220.52,220.63,44096
2020/05/06,13:34:00,220.63,220.65,220.55,220.58,45279
2020/05/06,13:35:00,220.57,220.61,220.54,220.57,24228
2020/05/06,13:36:00,220.58,220.66,220.55,220.57,34958
2020/05/06,13:37:00,220.57,220.64,220.52,220.61,33464
2020/05/06,13:38:00,220.61,220.77,220.60,220.76,57837
2020/05/06,13:39:00,220.76,220.95,220.76,220.82,133391
2020/05/06,13:40:00,220.82,220.88,220.77,220.87,67474
2020/05/06,13:41:00,220.87,220.88,220.72,220.79,52738
2020/05/06,13:42:00,220.77,220.80,220.76,220.77,25914
2020/05/06,13:43:00,220.77,220.84,220.75,220.78,43248
2020/05/06,13:44:00,220.77,220.85,220.77,220.81,23527
2020/05/06,13:45:00,220.81,220.87,220.77,220.80,28235
2020/05/06,13:46:00,220.80,221.00,220.77,220.93,161042
2020/05/06,13:47:00,220.93,220.95,220.80,220.81,67380
2020/05/06,13:48:00,220.80,220.81,220.73,220.79,74816
2020/05/06,13:49:00,220.80,220.86,220.76,220.84,27848
2020/05/06,13:50:00,220.84,220.87,220.79,220.79,23936
2020/05/06,13:51:00,220.79,220.88,220.76,220.86,29961
2020/05/06,13:52:00,220.86,220.94,220.86,220.90,45369
2020/05/06,13:53:00,220.90,221.04,220.89,220.93,127720
2020/05/06,13:54:00,220.94,220.96,220.86,220.92,36588
2020/05/06,13:55:00,220.89,220.92,220.81,220.89,75070
2020/05/06,13:56:00,220.90,220.93,220.85,220.86,28445
2020/05/06,13:57:00,220.87,220.90,220.82,220.86,141071
2020/05/06,13:58:00,220.85,220.91,220.82,220.85,32217
2020/05/06,13:59:00,220.84,220.86,220.67,220.69,47247
2020/05/06,14:00:00,220.69,220.77,220.69,220.69,52564
2020/05/06,14:01:00,220.68,220.70,220.41,220.49,154670
2020/05/06,14:02:00,220.47,220.53,220.37,220.43,65223
2020/05/06,14:03:00,220.42,220.42,220.15,220.36,98422
2020/05/06,14:04:00,220.37,220.51,220.34,220.45,96226
2020/05/06,14:05:00,220.45,220.48,220.32,220.40,46246
2020/05/06,14:06:00,220.38,220.41,220.30,220.32,46154
2020/05/06,14:07:00,220.32,220.42,220.32,220.39,445934
2020/05/06,14:08:00,220.39,220.42,220.33,220.40,25420
2020/05/06,14:09:00,220.39,220.47,220.30,220.32,56780
2020/05/06,14:10:00,220.32,220.40,220.30,220.37,58836
2020/05/06,14:11:00,220.37,220.41,220.18,220.23,41648
2020/05/06,14:12:00,220.22,220.22,220.01,220.08,69131
2020/05/06,14:13:00,220.08,220.09,219.88,219.95,62774
2020/05/06,14:14:00,219.94,219.99,219.89,219.91,75284
2020/05/06,14:15:00,219.88,220.07,219.88,220.04,140364
2020/05/06,14:16:00,220.03,220.18,220.03,220.15,57936
2020/05/06,14:17:00,220.15,220.24,220.13,220.19,42142
2020/05/06,14:18:00,220.19,220.26,220.16,220.24,53510
2020/05/06,14:19:00,220.23,220.33,220.23,220.30,65381
2020/05/06,14:20:00,220.30,220.33,220.22,220.24,36059
2020/05/06,14:21:00,220.24,220.36,220.18,220.32,92816
2020/05/06,14:22:00,220.33,220.39,220.29,220.39,50882
2020/05/06,14:23:00,220.38,220.38,220.23,220.36,69480
2020/05/06,14:24:00,220.36,220.38,220.32,220.38,457644
2020/05/06,14:25:00,220.38,220.49,220.37,220.44,53875
2020/05/06,14:26:00,220.43,220.56,220.41,220.53,40756
2020/05/06,14:27:00,220.53,220.57,220.44,220.44,45375
2020/05/06,14:28:00,220.44,220.46,220.26,220.32,104161
2020/05/06,14:29:00,220.32,220.35,220.23,220.32,26622
2020/05/06,14:30:00,220.32,220.32,220.09,220.12,61132
2020/05/06,14:31:00,220.12,220.33,219.91,220.33,95428
2020/05/06,14:32:00,220.30,220.43,220.28,220.32,73079
2020/05/06,14:33:00,220.32,220.46,220.30,220.43,58299
2020/05/06,14:34:00,220.43,220.47,220.32,220.38,29396
2020/05/06,14:35:00,220.38,220.45,220.37,220.40,28556
2020/05/06,14:36:00,220.40,220.42,220.28,220.31,65533
2020/05/06,14:37:00,220.31,220.39,220.18,220.37,50048
2020/05/06,14:38:00,220.37,220.41,220.27,220.30,38454
2020/05/06,14:39:00,220.29,220.41,220.29,220.40,30977
2020/05/06,14:40:00,220.40,220.44,220.28,220.37,42199
2020/05/06,14:41:00,220.36,220.46,220.29,220.44,102639
2020/05/06,14:42:00,220.44,220.44,220.10,220.21,96903
2020/05/06,14:43:00,220.19,220.26,220.14,220.23,34102
2020/05/06,14:44:00,220.22,220.43,220.21,220.35,61291
2020/05/06,14:45:00,220.35,220.39,220.27,220.39,32010
2020/05/06,14:46:00,220.39,220.44,220.31,220.43,32273
2020/05/06,14:47:00,220.43,220.44,220.37,220.44,39967
2020/05/06,14:48:00,220.44,220.55,220.44,220.48,97458
2020/05/06,14:49:00,220.48,220.54,220.47,220.53,37072
2020/05/06,14:50:00,220.53,220.57,220.50,220.53,46043
2020/05/06,14:51:00,220.53,220.53,220.39,220.39,53898
2020/05/06,14:52:00,220.39,220.46,220.37,220.43,37446
2020/05/06,14:53:00,220.43,220.51,220.41,220.49,20318
2020/05/06,14:54:00,220.49,220.50,220.42,220.43,30086
2020/05/06,14:55:00,220.43,220.48,220.38,220.47,36816
2020/05/06,14:56:00,220.47,220.52,220.35,220.50,87686
2020/05/06,14:57:00,220.50,220.52,220.33,220.42,71688
2020/05/06,14:58:00,220.44,220.44,220.26,220.29,53871
2020/05/06,14:59:00,220.28,220.41,220.28,220.33,66536
2020/05/06,15:00:00,220.33,220.33,220.04,220.09,44832
2020/05/06,15:01:00,220.09,220.25,219.96,219.96,100224
2020/05/06,15:02:00,219.96,220.12,219.93,220.07,74318
2020/05/06,15:03:00,220.06,220.13,219.95,219.96,56894
2020/05/06,15:04:00,219.94,219.99,219.82,219.97,100422
2020/05/06,15:05:00,219.97,220.09,219.97,220.02,51694
2020/05/06,15:06:00,220.02,220.18,220.00,220.16,41448
2020/05/06,15:07:00,220.16,220.29,220.16,220.18,73600
2020/05/06,15:08:00,220.18,220.23,220.14,220.20,43294
2020/05/06,15:09:00,220.20,220.24,220.15,220.22,42691
2020/05/06,15:10:00,220.23,220.31,220.20,220.25,32897
2020/05/06,15:11:00,220.25,220.35,220.23,220.31,34369
2020/05/06,15:12:00,220.31,220.38,220.17,220.26,59829
2020/05/06,15:13:00,220.24,220.25,220.09,220.15,32576
2020/05/06,15:14:00,220.15,220.23,220.08,220.14,31692
2020/05/06,15:15:00,220.14,220.18,219.99,220.16,91448
2020/05/06,15:16:00,220.16,220.29,220.09,220.13,42758
2020/05/06,15:17:00,220.12,220.29,220.12,220.21,21792
2020/05/06,15:18:00,220.20,220.22,220.03,220.05,93915
2020/05/06,15:19:00,220.04,220.28,220.04,220.27,57697
2020/05/06,15:20:00,220.27,220.33,220.15,220.33,37861
2020/05/06,15:21:00,220.33,220.42,220.28,220.41,74605
2020/05/06,15:22:00,220.42,220.46,220.33,220.38,48209
2020/05/06,15:23:00,220.38,220.49,220.37,220.42,47555
2020/05/06,15:24:00,220.41,220.43,220.37,220.39,39160
2020/05/06,15:25:00,220.39,220.39,220.19,220.24,53641
2020/05/06,15:26:00,220.25,220.38,220.20,220.32,55560
2020/05/06,15:27:00,220.32,220.34,220.26,220.28,42062
2020/05/06,15:28:00,220.25,220.29,220.15,220.26,68186
2020/05/06,15:29:00,220.26,220.30,220.13,220.13,57221
2020/05/06,15:30:00,220.14,220.28,220.11,220.22,88773
2020/05/06,15:31:00,220.22,220.22,219.82,219.83,162733
2020/05/06,15:32:00,219.84,219.95,219.72,219.76,138555
2020/05/06,15:33:00,219.76,219.96,219.74,219.93,80953
2020/05/06,15:34:00,219.93,219.93,219.63,219.64,99928
2020/05/06,15:35:00,219.64,219.66,219.49,219.51,127658
2020/05/06,15:36:00,219.50,219.67,219.48,219.48,174409
2020/05/06,15:37:00,219.48,219.48,219.26,219.29,210154
2020/05/06,15:38:00,219.29,219.42,219.23,219.40,121819
2020/05/06,15:39:00,219.40,219.60,219.40,219.58,298339
2020/05/06,15:40:00,219.56,219.56,219.29,219.45,103667
2020/05/06,15:41:00,219.45,219.52,219.34,219.34,76042
2020/05/06,15:42:00,219.34,219.43,219.20,219.20,102210
2020/05/06,15:43:00,219.20,219.38,219.07,219.34,183529
2020/05/06,15:44:00,219.34,219.49,219.34,219.41,71444
2020/05/06,15:45:00,219.41,219.60,219.40,219.58,112328
2020/05/06,15:46:00,219.58,219.59,219.29,219.29,109645
2020/05/06,15:47:00,219.30,219.40,219.23,219.33,82407
2020/05/06,15:48:00,219.33,219.41,219.21,219.21,142373
2020/05/06,15:49:00,219.21,219.35,219.19,219.31,122671
2020/05/06,15:50:00,219.29,219.29,218.83,218.92,194579
2020/05/06,15:51:00,218.92,219.13,218.41,219.07,288052
2020/05/06,15:52:00,219.12,219.26,219.11,219.11,147205
2020/05/06,15:53:00,219.12,219.28,219.11,219.21,89486
2020/05/06,15:54:00,219.21,219.33,219.20,219.32,109144
2020/05/06,15:55:00,219.32,219.47,219.23,219.31,106431
2020/05/06,15:56:00,219.31,219.39,219.20,219.27,116051
2020/05/06,15:57:00,219.29,219.33,219.18,219.24,116935
2020/05/06,15:58:00,219.21,219.25,219.14,219.20,142602
2020/05/06,15:59:00,219.17,219.29,219.11,219.13,121397
2020/05/06,16:00:00,219.09,219.20,218.98,219.00,473468
2020/05/07,09:31:00,221.75,222.01,221.70,221.79,428585
2020/05/07,09:32:00,221.77,221.78,221.47,221.67,217713
2020/05/07,09:33:00,221.68,222.28,221.68,222.18,371012
2020/05/07,09:34:00,222.17,222.21,222.08,222.12,226077
2020/05/07,09:35:00,222.12,222.17,221.75,221.90,171149
2020/05/07,09:36:00,221.90,222.01,221.48,221.58,256804
2020/05/07,09:37:00,221.58,221.96,221.12,221.15,230454
2020/05/07,09:38:00,221.15,221.60,221.08,221.57,264529
2020/05/07,09:39:00,221.57,221.88,221.56,221.69,265514
2020/05/07,09:40:00,221.69,221.82,221.66,221.67,162893
2020/05/07,09:41:00,221.65,221.86,221.46,221.50,253708
2020/05/07,09:42:00,221.50,221.86,221.40,221.86,459265
2020/05/07,09:43:00,221.86,221.98,221.85,221.96,170343
2020/05/07,09:44:00,221.96,222.01,221.88,222.01,98130
2020/05/07,09:45:00,222.01,222.05,221.82,221.95,162503
2020/05/07,09:46:00,221.94,221.95,221.68,221.84,150627
2020/05/07,09:47:00,221.84,221.87,221.59,221.68,103617
2020/05/07,09:48:00,221.68,221.74,221.47,221.54,168678
2020/05/07,09:49:00,221.54,221.64,221.40,221.52,136673
2020/05/07,09:50:00,221.52,221.60,221.43,221.54,146989
2020/05/07,09:51:00,221.53,221.71,221.53,221.63,193697
2020/05/07,09:52:00,221.63,221.65,221.22,221.29,125022
2020/05/07,09:53:00,221.29,221.57,221.29,221.52,147249
2020/05/07,09:54:00,221.52,221.62,221.44,221.56,97286
2020/05/07,09:55:00,221.56,221.88,221.55,221.77,170544
2020/05/07,09:56:00,221.77,221.87,221.71,221.84,133463
2020/05/07,09:57:00,221.84,221.89,221.73,221.82,157446
2020/05/07,09:58:00,221.82,221.83,221.66,221.71,122107
2020/05/07,09:59:00,221.71,221.81,221.64,221.73,99159
2020/05/07,10:00:00,221.72,221.74,221.58,221.73,117385
2020/05/07,10:01:00,221.71,221.80,221.67,221.72,124742
2020/05/07,10:02:00,221.72,221.86,221.64,221.83,136061
2020/05/07,10:03:00,221.84,221.84,221.52,221.57,326749
2020/05/07,10:04:00,221.56,221.60,221.38,221.42,93768
2020/05/07,10:05:00,221.42,221.53,221.31,221.53,110447
2020/05/07,10:06:00,221.53,221.62,221.47,221.47,126173
2020/05/07,10:07:00,221.47,221.47,221.21,221.32,147251
2020/05/07,10:08:00,221.32,221.35,220.99,221.01,134118
2020/05/07,10:09:00,221.01,221.26,221.01,221.24,109342
2020/05/07,10:10:00,221.24,221.34,221.19,221.32,87004
2020/05/07,10:11:00,221.32,221.36,221.20,221.24,57989
2020/05/07,10:12:00,221.24,221.25,220.95,220.96,154564
2020/05/07,10:13:00,220.96,220.96,220.70,220.74,214318
2020/05/07,10:14:00,220.74,220.83,220.67,220.74,146681
2020/05/07,10:15:00,220.73,220.95,220.69,220.94,77481
2020/05/07,10:16:00,220.94,220.96,220.80,220.93,123151
2020/05/07,10:17:00,220.94,221.04,220.94,220.99,70676
2020/05/07,10:18:00,220.99,221.06,220.88,220.99,74529
2020/05/07,10:19:00,220.97,221.11,220.93,221.11,79318
2020/05/07,10:20:00,221.11,221.13,221.05,221.08,84440
2020/05/07,10:21:00,221.10,221.24,220.98,221.18,113406
2020/05/07,10:22:00,221.18,221.28,221.18,221.21,74157
2020/05/07,10:23:00,221.21,221.28,221.14,221.14,67190
2020/05/07,10:24:00,221.14,221.22,221.11,221.20,101551
2020/05/07,10:25:00,221.19,221.19,221.07,221.09,71099
2020/05/07,10:26:00,221.09,221.10,220.92,221.10,150444
2020/05/07,10:27:00,221.10,221.28,221.10,221.22,91264
2020/05/07,10:28:00,221.22,221.38,221.20,221.34,86657
2020/05/07,10:29:00,221.36,221.47,221.34,221.46,126027
2020/05/07,10:30:00,221.46,221.51,221.34,221.35,115150
2020/05/07,10:31:00,221.35,221.48,221.34,221.46,65552
2020/05/07,10:32:00,221.46,221.54,221.46,221.53,70482
2020/05/07,10:33:00,221.53,221.53,221.45,221.46,64534
2020/05/07,10:34:00,221.46,221.52,221.38,221.44,71801
2020/05/07,10:35:00,221.42,221.44,221.32,221.36,58643
2020/05/07,10:36:00,221.35,221.36,221.17,221.29,127384
2020/05/07,10:37:00,221.29,221.40,221.24,221.25,61313
2020/05/07,10:38:00,221.25,221.25,221.05,221.15,84871
2020/05/07,10:39:00,221.16,221.29,221.10,221.10,43195
2020/05/07,10:40:00,221.11,221.13,220.97,221.00,78392
2020/05/07,10:41:00,221.01,221.34,221.01,221.32,95682
2020/05/07,10:42:00,221.32,221.42,221.29,221.33,77742
2020/05/07,10:43:00,221.33,221.48,221.30,221.42,63746
2020/05/07,10:44:00,221.42,221.48,221.20,221.21,91071
2020/05/07,10:45:00,221.23,221.25,221.08,221.11,75721
2020/05/07,10:46:00,221.11,221.18,220.97,221.11,121289
2020/05/07,10:47:00,221.11,221.18,221.03,221.08,56512
2020/05/07,10:48:00,221.09,221.11,220.82,220.85,106767
2020/05/07,10:49:00,220.84,220.87,220.51,220.53,160908
2020/05/07,10:50:00,220.53,220.70,220.51,220.51,104112
2020/05/07,10:51:00,220.51,220.66,220.48,220.63,64191
2020/05/07,10:52:00,220.63,220.75,220.62,220.68,64037
2020/05/07,10:53:00,220.67,220.76,220.62,220.65,68265
2020/05/07,10:54:00,220.65,220.78,220.64,220.76,55221
2020/05/07,10:55:00,220.76,220.81,220.66,220.80,52585
2020/05/07,10:56:00,220.80,220.90,220.59,220.65,81170
2020/05/07,10:57:00,220.65,220.70,220.42,220.61,158260
2020/05/07,10:58:00,220.59,220.86,220.59,220.85,177964
2020/05/07,10:59:00,220.85,220.89,220.72,220.81,123361
2020/05/07,11:00:00,220.81,220.86,220.71,220.81,80636
2020/05/07,11:01:00,220.80,221.02,220.80,220.91,122699
2020/05/07,11:02:00,220.91,221.01,220.82,220.84,99398
2020/05/07,11:03:00,220.83,221.07,220.83,221.06,65671
2020/05/07,11:04:00,221.06,221.18,221.05,221.13,83173
2020/05/07,11:05:00,221.13,221.27,221.13,221.19,111984
2020/05/07,11:06:00,221.19,221.28,221.06,221.23,72849
2020/05/07,11:07:00,221.23,221.28,221.20,221.23,52424
2020/05/07,11:08:00,221.23,221.33,221.20,221.29,147167
2020/05/07,11:09:00,221.29,221.33,221.21,221.23,62218
2020/05/07,11:10:00,221.24,221.29,221.24,221.24,70113
2020/05/07,11:11:00,221.25,221.44,221.19,221.41,122805
2020/05/07,11:12:00,221.41,221.47,221.36,221.41,221308
2020/05/07,11:13:00,221.41,221.42,221.32,221.39,53826
2020/05/07,11:14:00,221.41,221.41,221.34,221.39,43085
2020/05/07,11:15:00,221.40,221.51,221.39,221.43,113256
2020/05/07,11:16:00,221.42,221.43,221.32,221.37,64554
2020/05/07,11:17:00,221.37,221.50,221.35,221.47,52559
2020/05/07,11:18:00,221.47,221.53,221.46,221.47,50837
2020/05/07,11:19:00,221.47,221.52,221.42,221.51,28217
2020/05/07,11:20:00,221.50,221.66,221.48,221.61,145667
2020/05/07,11:21:00,221.61,221.61,221.42,221.42,59996
2020/05/07,11:22:00,221.42,221.43,221.26,221.28,76761
2020/05/07,11:23:00,221.28,221.40,221.27,221.36,76237
2020/05/07,11:24:00,221.36,221.44,221.36,221.44,39289
2020/05/07,11:25:00,221.44,221.45,221.33,221.35,52594
2020/05/07,11:26:00,221.35,221.44,221.29,221.31,55635
2020/05/07,11:27:00,221.32,221.40,221.27,221.29,40963
2020/05/07,11:28:00,221.30,221.39,221.24,221.33,76716
2020/05/07,11:29:00,221.33,221.41,221.30,221.35,65500
2020/05/07,11:30:00,221.35,221.46,221.35,221.44,42763
2020/05/07,11:31:00,221.43,221.52,221.34,221.43,59694
2020/05/07,11:32:00,221.43,221.48,221.33,221.39,47325
2020/05/07,11:33:00,221.39,221.50,221.39,221.47,63994
2020/05/07,11:34:00,221.47,221.61,221.46,221.61,88559
2020/05/07,11:35:00,221.61,221.63,221.50,221.56,119945
2020/05/07,11:36:00,221.56,221.66,221.55,221.60,139867
2020/05/07,11:37:00,221.60,221.75,221.60,221.64,195350
2020/05/07,11:38:00,221.65,221.65,221.51,221.59,115992
2020/05/07,11:39:00,221.59,221.64,221.56,221.61,136942
2020/05/07,11:40:00,221.61,221.61,221.47,221.49,174504
2020/05/07,11:41:00,221.51,221.65,221.51,221.60,131107
2020/05/07,11:42:00,221.60,221.66,221.56,221.59,41899
2020/05/07,11:43:00,221.59,221.69,221.54,221.68,192495
2020/05/07,11:44:00,221.68,221.89,221.66,221.87,190280
2020/05/07,11:45:00,221.87,222.10,221.86,222.05,241211
2020/05/07,11:46:00,222.05,222.25,222.05,222.21,180537
2020/05/07,11:47:00,222.21,222.35,222.13,222.16,321713
2020/05/07,11:48:00,222.17,222.26,222.15,222.23,392636
2020/05/07,11:49:00,222.23,222.28,222.09,222.13,130473
2020/05/07,11:50:00,222.13,222.17,222.03,222.14,89430
2020/05/07,11:51:00,222.14,222.17,221.95,221.97,76677
2020/05/07,11:52:00,221.95,222.02,221.93,221.98,49490
2020/05/07,11:53:00,221.98,221.99,221.92,221.99,53906
2020/05/07,11:54:00,221.99,222.03,221.92,221.92,48363
2020/05/07,11:55:00,221.92,221.97,221.89,221.96,112561
2020/05/07,11:56:00,221.95,222.00,221.91,221.94,35452
2020/05/07,11:57:00,221.94,222.05,221.94,222.00,58697
2020/05/07,11:58:00,222.00,222.08,221.98,222.07,50741
2020/05/07,11:59:00,222.08,222.09,222.02,222.09,44973
2020/05/07,12:00:00,222.09,222.12,221.98,222.01,46678
2020/05/07,12:01:00,222.01,222.16,222.00,222.15,66980
2020/05/07,12:02:00,222.14,222.21,222.14,222.14,69001
2020/05/07,12:03:00,222.14,222.16,222.05,222.09,33796
2020/05/07,12:04:00,222.09,222.10,222.02,222.05,53366
2020/05/07,12:05:00,222.07,222.08,221.95,221.96,40228
2020/05/07,12:06:00,221.96,222.03,221.95,222.00,39555
2020/05/07,12:07:00,222.00,222.04,221.94,222.02,27266
2020/05/07,12:08:00,222.02,222.03,221.97,222.00,36914
2020/05/07,12:09:00,222.01,222.02,221.92,221.97,27201
2020/05/07,12:10:00,221.98,222.09,221.96,221.96,35854
2020/05/07,12:11:00,221.95,222.00,221.91,221.95,31969
2020/05/07,12:12:00,221.93,222.06,221.91,222.04,33524
2020/05/07,12:13:00,222.04,222.08,221.98,222.04,26503
2020/05/07,12:14:00,222.04,222.05,221.96,222.00,32824
2020/05/07,12:15:00,222.01,222.07,221.99,222.04,27780
2020/05/07,12:16:00,222.04,222.11,222.04,222.11,55673
2020/05/07,12:17:00,222.10,222.14,222.04,222.12,42155
2020/05/07,12:18:00,222.12,222.25,222.10,222.19,92389
2020/05/07,12:19:00,222.19,222.31,222.17,222.25,51652
2020/05/07,12:20:00,222.27,222.29,222.18,222.23,46194
2020/05/07,12:21:00,222.23,222.26,222.13,222.25,44992
2020/05/07,12:22:00,222.26,222.27,222.17,222.19,22125
2020/05/07,12:23:00,222.19,222.23,222.15,222.16,19700
2020/05/07,12:24:00,222.16,222.16,222.03,222.10,41454
2020/05/07,12:25:00,222.10,222.18,222.06,222.16,29325
2020/05/07,12:26:00,222.16,222.39,222.16,222.39,72219
2020/05/07,12:27:00,222.38,222.47,222.29,222.30,96758
2020/05/07,12:28:00,222.30,222.34,222.25,222.28,59391
2020/05/07,12:29:00,222.28,222.34,222.25,222.33,40458
2020/05/07,12:30:00,222.33,222.38,222.28,222.33,63912
2020/05/07,12:31:00,222.33,222.38,222.24,222.25,59138
2020/05/07,12:32:00,222.25,222.25,222.16,222.23,39139
2020/05/07,12:33:00,222.23,222.32,222.14,222.30,40543
2020/05/07,12:34:00,222.31,222.31,222.12,222.21,53956
2020/05/07,12:35:00,222.22,222.27,222.15,222.18,44744
2020/05/07,12:36:00,222.18,222.20,222.08,222.10,50979
2020/05/07,12:37:00,222.10,222.19,222.09,222.14,50443
2020/05/07,12:38:00,222.14,222.20,222.11,222.12,29526
2020/05/07,12:39:00,222.12,222.23,222.08,222.22,57582
2020/05/07,12:40:00,222.22,222.30,222.22,222.26,38804
2020/05/07,12:41:00,222.26,222.35,222.25,222.30,46654
2020/05/07,12:42:00,222.30,222.32,222.25,222.29,38431
2020/05/07,12:43:00,222.30,222.32,222.22,222.26,32567
2020/05/07,12:44:00,222.26,222.33,222.25,222.25,32695
2020/05/07,12:45:00,222.25,222.29,222.18,222.27,28761
2020/05/07,12:46:00,222.27,222.43,222.27,222.40,86976
2020/05/07,12:47:00,222.40,222.42,222.36,222.39,41282
2020/05/07,12:48:00,222.39,222.45,222.23,222.26,83161
2020/05/07,12:49:00,222.27,222.27,222.15,222.18,55128
2020/05/07,12:50:00,222.18,222.23,222.18,222.23,58694
2020/05/07,12:51:00,222.23,222.33,222.20,222.22,47563
2020/05/07,12:52:00,222.22,222.24,222.16,222.22,39243
2020/05/07,12:53:00,222.22,222.23,222.11,222.12,36863
2020/05/07,12:54:00,222.12,222.21,222.12,222.19,48136
2020/05/07,12:55:00,222.19,222.23,222.18,222.23,36171
2020/05/07,12:56:00,222.24,222.44,222.21,222.26,72990
2020/05/07,12:57:00,222.26,222.36,222.23,222.33,66104
2020/05/07,12:58:00,222.33,222.36,222.31,222.32,31130
2020/05/07,12:59:00,222.32,222.37,222.32,222.35,24480
2020/05/07,13:00:00,222.35,222.46,222.33,222.42,63056
2020/05/07,13:01:00,222.42,222.44,222.37,222.38,30331
2020/05/07,13:02:00,222.38,222.45,222.35,222.45,31695
2020/05/07,13:03:00,222.45,222.48,222.41,222.44,41508
2020/05/07,13:04:00,222.43,222.46,222.40,222.42,28881
2020/05/07,13:05:00,222.42,222.50,222.40,222.50,43387
2020/05/07,13:06:00,222.50,222.53,222.43,222.45,66758
2020/05/07,13:07:00,222.45,222.57,222.43,222.57,49813
2020/05/07,13:08:00,222.57,222.57,222.53,222.55,34038
2020/05/07,13:09:00,222.54,222.55,222.50,222.53,28048
2020/05/07,13:10:00,222.52,222.54,222.46,222.51,28295
2020/05/07,13:11:00,222.51,222.55,222.49,222.53,26416
2020/05/07,13:12:00,222.52,222.56,222.51,222.54,40079
2020/05/07,13:13:00,222.54,222.57,222.51,222.54,20003
2020/05/07,13:14:00,222.54,222.69,222.54,222.66,104545
2020/05/07,13:15:00,222.66,222.73,222.66,222.68,93095
2020/05/07,13:16:00,222.68,222.68,222.59,222.59,58724
2020/05/07,13:17:00,222.59,222.63,222.51,222.54,66300
2020/05/07,13:18:00,222.54,222.56,222.49,222.51,50413
2020/05/07,13:19:00,222.51,222.63,222.51,222.62,51068
2020/05/07,13:20:00,222.62,222.62,222.50,222.50,43989
2020/05/07,13:21:00,222.50,222.59,222.50,222.54,125684
2020/05/07,13:22:00,222.53,222.61,222.42,222.44,44301
2020/05/07,13:23:00,222.44,222.47,222.38,222.44,46508
2020/05/07,13:24:00,222.44,222.50,222.40,222.50,145764
2020/05/07,13:25:00,222.50,222.50,222.41,222.42,31472
2020/05/07,13:26:00,222.42,222.46,222.38,222.43,80742
2020/05/07,13:27:00,222.43,222.48,222.41,222.42,49790
2020/05/07,13:28:00,222.42,222.45,222.39,222.41,32203
2020/05/07,13:29:00,222.41,222.51,222.41,222.44,71707
2020/05/07,13:30:00,222.44,222.45,222.37,222.42,31937
2020/05/07,13:31:00,222.42,222.55,222.42,222.48,44832
2020/05/07,13:32:00,222.48,222.59,222.47,222.58,40940
2020/05/07,13:33:00,222.58,222.64,222.56,222.60,51554
2020/05/07,13:34:00,222.60,222.62,222.57,222.61,25604
2020/05/07,13:35:00,222.61,222.62,222.57,222.59,20885
2020/05/07,13:36:00,222.59,222.65,222.56,222.57,62921
2020/05/07,13:37:00,222.59,222.59,222.41,222.51,62446
2020/05/07,13:38:00,222.51,222.52,222.45,222.46,21362
2020/05/07,13:39:00,222.47,222.51,222.46,222.49,21665
2020/05/07,13:40:00,222.49,222.51,222.31,222.36,68071
2020/05/07,13:41:00,222.36,222.44,222.35,222.42,35906
2020/05/07,13:42:00,222.43,222.46,222.38,222.45,23625
2020/05/07,13:43:00,222.45,222.46,222.31,222.32,61957
2020/05/07,13:44:00,222.33,222.36,222.24,222.31,52976
2020/05/07,13:45:00,222.31,222.44,222.31,222.43,44625
2020/05/07,13:46:00,222.43,222.45,222.36,222.39,24909
2020/05/07,13:47:00,222.39,222.48,222.37,222.47,44883
2020/05/07,13:48:00,222.46,222.47,222.42,222.43,17203
2020/05/07,13:49:00,222.43,222.49,222.42,222.47,23690
2020/05/07,13:50:00,222.47,222.49,222.39,222.41,22666
2020/05/07,13:51:00,222.42,222.46,222.33,222.37,42837
2020/05/07,13:52:00,222.37,222.38,222.29,222.29,25409
2020/05/07,13:53:00,222.29,222.29,222.01,222.16,140541
2020/05/07,13:54:00,222.16,222.20,222.08,222.11,46304
2020/05/07,13:55:00,222.12,222.21,222.11,222.20,40914
2020/05/07,13:56:00,222.20,222.24,222.18,222.23,31493
2020/05/07,13:57:00,222.23,222.29,222.19,222.29,29697
2020/05/07,13:58:00,222.29,222.32,222.26,222.28,27873
2020/05/07,13:59:00,222.28,222.36,222.25,222.31,33179
2020/05/07,14:00:00,222.31,222.34,222.29,222.32,19148
2020/05/07,14:01:00,222.32,222.32,222.21,222.24,35999
2020/05/07,14:02:00,222.24,222.30,222.15,222.18,38782
2020/05/07,14:03:00,222.18,222.19,222.10,222.14,36750
2020/05/07,14:04:00,222.14,222.21,222.13,222.21,27851
2020/05/07,14:05:00,222.21,222.27,222.15,222.20,27107
2020/05/07,14:06:00,222.20,222.22,222.15,222.19,19326
2020/05/07,14:07:00,222.20,222.21,222.10,222.12,21623
2020/05/07,14:08:00,222.15,222.27,222.12,222.23,33343
2020/05/07,14:09:00,222.23,222.24,222.12,222.15,14619
2020/05/07,14:10:00,222.15,222.19,222.10,222.13,25882
2020/05/07,14:11:00,222.14,222.20,222.08,222.19,39578
2020/05/07,14:12:00,222.19,222.26,222.12,222.16,39261
2020/05/07,14:13:00,222.17,222.28,222.15,222.27,27933
2020/05/07,14:14:00,222.27,222.35,222.23,222.33,274512
2020/05/07,14:15:00,222.33,222.33,222.22,222.24,26859
2020/05/07,14:16:00,222.24,222.32,222.20,222.25,38383
2020/05/07,14:17:00,222.25,222.25,222.05,222.13,51408
2020/05/07,14:18:00,222.13,222.18,222.10,222.15,30934
2020/05/07,14:19:00,222.14,222.17,222.08,222.15,31876
2020/05/07,14:20:00,222.15,222.15,222.08,222.08,26196
2020/05/07,14:21:00,222.08,222.12,221.84,221.85,72996
2020/05/07,14:22:00,221.85,221.91,221.83,221.87,63228
2020/05/07,14:23:00,221.87,221.90,221.82,221.83,41979
2020/05/07,14:24:00,221.83,221.83,221.64,221.73,69763
2020/05/07,14:25:00,221.75,221.86,221.63,221.63,72339
2020/05/07,14:26:00,221.63,221.79,221.58,221.77,65569
2020/05/07,14:27:00,221.76,221.81,221.68,221.72,33116
2020/05/07,14:28:00,221.71,221.86,221.71,221.85,67646
2020/05/07,14:29:00,221.85,221.89,221.81,221.86,39350
2020/05/07,14:30:00,221.86,221.89,221.81,221.89,20256
2020/05/07,14:31:00,221.88,221.99,221.88,221.96,52936
2020/05/07,14:32:00,221.96,222.02,221.93,221.97,29459
2020/05/07,14:33:00,221.97,222.03,221.96,222.01,34680
2020/05/07,14:34:00,222.01,222.01,221.93,221.98,92011
2020/05/07,14:35:00,221.98,221.98,221.81,221.82,57504
2020/05/07,14:36:00,221.82,221.90,221.79,221.86,29287
2020/05/07,14:37:00,221.86,221.94,221.85,221.94,21042
2020/05/07,14:38:00,221.93,221.93,221.84,221.87,27004
2020/05/07,14:39:00,221.86,221.92,221.78,221.90,38548
2020/05/07,14:40:00,221.90,221.97,221.87,221.96,34976
2020/05/07,14:41:00,221.96,221.96,221.85,221.90,16200
2020/05/07,14:42:00,221.90,221.93,221.85,221.87,25526
2020/05/07,14:43:00,221.87,221.87,221.76,221.78,50282
2020/05/07,14:44:00,221.78,221.91,221.70,221.72,37120
2020/05/07,14:45:00,221.72,221.76,221.69,221.76,55500
2020/05/07,14:46:00,221.76,221.77,221.63,221.66,53108
2020/05/07,14:47:00,221.66,221.69,221.58,221.59,62817
2020/05/07,14:48:00,221.58,221.72,221.54,221.69,115674
2020/05/07,14:49:00,221.69,221.83,221.66,221.81,93710
2020/05/07,14:50:00,221.82,221.88,221.77,221.87,74029
2020/05/07,14:51:00,221.87,221.88,221.78,221.80,59004
2020/05/07,14:52:00,221.80,221.80,221.65,221.74,52134
2020/05/07,14:53:00,221.74,221.90,221.71,221.88,63820
2020/05/07,14:54:00,221.88,221.97,221.85,221.97,74453
2020/05/07,14:55:00,221.95,222.02,221.92,221.93,63109
2020/05/07,14:56:00,221.93,221.97,221.87,221.91,68139
2020/05/07,14:57:00,221.91,221.93,221.83,221.89,62726
2020/05/07,14:58:00,221.89,222.05,221.89,222.02,74571
2020/05/07,14:59:00,222.02,222.07,221.99,222.05,48802
2020/05/07,15:00:00,222.05,222.06,221.96,222.01,70030
2020/05/07,15:01:00,222.01,222.06,221.50,221.65,181228
2020/05/07,15:02:00,221.64,221.74,221.62,221.67,100237
2020/05/07,15:03:00,221.67,221.69,221.50,221.59,138503
2020/05/07,15:04:00,221.59,221.75,221.57,221.74,112430
2020/05/07,15:05:00,221.74,221.95,221.73,221.85,111713
2020/05/07,15:06:00,221.85,222.03,221.83,221.96,106641
2020/05/07,15:07:00,221.95,222.11,221.95,222.10,103204
2020/05/07,15:08:00,222.11,222.20,222.06,222.15,151642
2020/05/07,15:09:00,222.15,222.19,222.09,222.12,67242
2020/05/07,15:10:00,222.12,222.22,222.11,222.22,88907
2020/05/07,15:11:00,222.21,222.28,222.10,222.25,98920
2020/05/07,15:12:00,222.25,222.35,222.21,222.31,137351
2020/05/07,15:13:00,222.31,222.31,222.18,222.25,100349
2020/05/07,15:14:00,222.25,222.25,222.15,222.16,65407
2020/05/07,15:15:00,222.16,222.16,222.00,222.06,89564
2020/05/07,15:16:00,222.04,222.09,221.70,221.72,129669
2020/05/07,15:17:00,221.73,221.74,221.40,221.55,257861
2020/05/07,15:18:00,221.55,221.68,221.55,221.57,76355
2020/05/07,15:19:00,221.57,221.60,221.39,221.59,122644
2020/05/07,15:20:00,221.59,221.65,221.47,221.63,82518
2020/05/07,15:21:00,221.63,221.72,221.53,221.68,90647
2020/05/07,15:22:00,221.68,221.84,221.66,221.79,162130
2020/05/07,15:23:00,221.79,221.79,221.66,221.73,116851
2020/05/07,15:24:00,221.72,221.84,221.66,221.84,36701
2020/05/07,15:25:00,221.84,221.84,221.67,221.76,48047
2020/05/07,15:26:00,221.76,221.80,221.71,221.77,27172
2020/05/07,15:27:00,221.76,221.83,221.76,221.82,36783
2020/05/07,15:28:00,221.80,221.91,221.76,221.88,80408
2020/05/07,15:29:00,221.88,221.91,221.82,221.85,56493
2020/05/07,15:30:00,221.85,221.85,221.75,221.80,29025
2020/05/07,15:31:00,221.80,221.88,221.62,221.64,67104
2020/05/07,15:32:00,221.64,221.75,221.43,221.56,111015
2020/05/07,15:33:00,221.57,221.64,221.41,221.44,126629
2020/05/07,15:34:00,221.43,221.45,221.26,221.44,228301
2020/05/07,15:35:00,221.44,221.59,221.44,221.57,91875
2020/05/07,15:36:00,221.58,221.65,221.49,221.62,90244
2020/05/07,15:37:00,221.63,221.72,221.59,221.71,117282
2020/05/07,15:38:00,221.71,221.72,221.57,221.64,168306
2020/05/07,15:39:00,221.64,221.69,221.48,221.50,96711
2020/05/07,15:40:00,221.50,221.54,221.32,221.44,186685
2020/05/07,15:41:00,221.45,221.55,221.36,221.40,106706
2020/05/07,15:42:00,221.40,221.43,221.31,221.40,117619
2020/05/07,15:43:00,221.40,221.46,221.28,221.34,93631
2020/05/07,15:44:00,221.32,221.37,221.28,221.29,100511
2020/05/07,15:45:00,221.30,221.48,221.30,221.36,126310
2020/05/07,15:46:00,221.37,221.57,221.33,221.52,93923
2020/05/07,15:47:00,221.52,221.66,221.47,221.53,93168
2020/05/07,15:48:00,221.54,221.68,221.47,221.48,201358
2020/05/07,15:49:00,221.48,221.52,221.38,221.52,89608
2020/05/07,15:50:00,221.52,221.53,221.29,221.41,151149
2020/05/07,15:51:00,221.40,221.80,221.30,221.67,311304
2020/05/07,15:52:00,221.71,221.75,221.64,221.66,324326
2020/05/07,15:53:00,221.60,221.74,221.45,221.46,204961
2020/05/07,15:54:00,221.46,221.56,221.39,221.52,152083
2020/05/07,15:55:00,221.51,221.79,221.45,221.75,466963
2020/05/07,15:56:00,221.75,221.75,221.60,221.61,283409
2020/05/07,15:57:00,221.62,221.69,221.58,221.60,233365
2020/05/07,15:58:00,221.62,221.65,221.56,221.59,177992
2020/05/07,15:59:00,221.60,221.82,221.58,221.82,236327
2020/05/08,09:31:00,223.55,223.74,223.26,223.33,198524
2020/05/08,09:32:00,223.31,223.31,222.86,223.11,250228
2020/05/08,09:33:00,223.11,223.21,223.00,223.07,229160
2020/05/08,09:34:00,223.08,223.25,222.79,222.87,214135
2020/05/08,09:35:00,222.90,223.00,222.71,222.94,219870
2020/05/08,09:36:00,222.94,222.94,222.61,222.62,185612
2020/05/08,09:37:00,222.61,222.68,222.48,222.64,211799
2020/05/08,09:38:00,222.64,222.87,222.58,222.85,160895
2020/05/08,09:39:00,222.84,222.89,222.71,222.78,183120
2020/05/08,09:40:00,222.77,223.05,222.77,222.97,150478
2020/05/08,09:41:00,222.96,223.13,222.94,223.08,111081
2020/05/08,09:42:00,223.08,223.17,223.03,223.06,119540
2020/05/08,09:43:00,223.06,223.15,223.05,223.15,81669
2020/05/08,09:44:00,223.16,223.22,222.93,222.94,120837
2020/05/08,09:45:00,222.94,223.09,222.91,223.03,100485
2020/05/08,09:46:00,223.04,223.37,223.02,223.28,176371
2020/05/08,09:47:00,223.27,223.33,223.16,223.32,85743
2020/05/08,09:48:00,223.32,223.42,223.29,223.33,85591
2020/05/08,09:49:00,223.34,223.48,223.32,223.39,105079
2020/05/08,09:50:00,223.39,223.39,223.22,223.30,104785
2020/05/08,09:51:00,223.30,223.33,223.20,223.31,67366
2020/05/08,09:52:00,223.31,223.50,223.29,223.44,117434
2020/05/08,09:53:00,223.44,223.47,223.36,223.47,67278
2020/05/08,09:54:00,223.47,223.47,223.11,223.13,135466
2020/05/08,09:55:00,223.13,223.23,222.94,223.06,174216
2020/05/08,09:56:00,223.06,223.19,222.96,223.17,65829
2020/05/08,09:57:00,223.17,223.28,223.09,223.27,49759
2020/05/08,09:58:00,223.26,223.35,223.10,223.21,453623
2020/05/08,09:59:00,223.21,223.21,222.97,223.03,155747
2020/05/08,10:00:00,223.04,223.13,222.92,223.13,111698
2020/05/08,10:01:00,223.13,223.48,223.13,223.48,158408
2020/05/08,10:02:00,223.47,223.48,223.37,223.40,115618
2020/05/08,10:03:00,223.39,223.41,223.26,223.36,75677
2020/05/08,10:04:00,223.37,223.49,223.28,223.49,107239
2020/05/08,10:05:00,223.49,223.58,223.47,223.52,138445
2020/05/08,10:06:00,223.52,223.54,223.43,223.51,67456
2020/05/08,10:07:00,223.51,223.65,223.45,223.59,120933
2020/05/08,10:08:00,223.60,223.72,223.59,223.61,127901
2020/05/08,10:09:00,223.61,223.62,223.45,223.49,134343
2020/05/08,10:10:00,223.50,223.54,223.39,223.43,97846
2020/05/08,10:11:00,223.43,223.56,223.34,223.35,100260
2020/05/08,10:12:00,223.34,223.53,223.34,223.52,76215
2020/05/08,10:13:00,223.52,223.60,223.47,223.53,73569
2020/05/08,10:14:00,223.51,223.56,223.41,223.48,84308
2020/05/08,10:15:00,223.49,223.57,223.48,223.54,61915
2020/05/08,10:16:00,223.54,223.59,223.38,223.54,84197
2020/05/08,10:17:00,223.53,223.84,223.50,223.71,191809
2020/05/08,10:18:00,223.71,223.92,223.69,223.85,195373
2020/05/08,10:19:00,223.86,223.91,223.83,223.86,94269
2020/05/08,10:20:00,223.86,224.00,223.83,223.98,119649
2020/05/08,10:21:00,223.98,223.98,223.86,223.88,76796
2020/05/08,10:22:00,223.88,223.95,223.84,223.94,71311
2020/05/08,10:23:00,223.96,224.10,223.95,224.02,129032
2020/05/08,10:24:00,224.02,224.06,223.93,223.94,95545
2020/05/08,10:25:00,223.95,223.96,223.83,223.86,57854
2020/05/08,10:26:00,223.88,223.93,223.82,223.82,61906
2020/05/08,10:27:00,223.84,223.96,223.81,223.82,51985
2020/05/08,10:28:00,223.82,224.00,223.82,223.99,52081
2020/05/08,10:29:00,223.99,224.20,223.98,224.17,163654
2020/05/08,10:30:00,224.17,224.17,224.02,224.11,111762
2020/05/08,10:31:00,224.11,224.17,224.01,224.13,71849
2020/05/08,10:32:00,224.14,224.24,223.96,223.98,106439
2020/05/08,10:33:00,223.97,224.02,223.93,224.02,62753
2020/05/08,10:34:00,224.02,224.08,223.95,224.04,96673
2020/05/08,10:35:00,224.04,224.15,224.03,224.13,49587
2020/05/08,10:36:00,224.14,224.24,224.07,224.20,44238
2020/05/08,10:37:00,224.20,224.25,224.13,224.17,41210
2020/05/08,10:38:00,224.17,224.30,224.17,224.25,63758
2020/05/08,10:39:00,224.26,224.28,224.21,224.26,33015
2020/05/08,10:40:00,224.26,224.33,224.22,224.30,37471
2020/05/08,10:41:00,224.30,224.36,224.28,224.36,49551
2020/05/08,10:42:00,224.36,224.39,224.29,224.34,52875
2020/05/08,10:43:00,224.34,224.34,224.17,224.25,76527
2020/05/08,10:44:00,224.25,224.33,224.14,224.15,83655
2020/05/08,10:45:00,224.15,224.16,223.92,223.99,116630
2020/05/08,10:46:00,223.99,224.02,223.90,223.95,84301
2020/05/08,10:47:00,223.95,224.09,223.94,224.03,54394
2020/05/08,10:48:00,224.03,224.06,223.94,223.94,25715
2020/05/08,10:49:00,223.94,224.02,223.90,223.99,47965
2020/05/08,10:50:00,223.99,224.08,223.83,223.83,85053
2020/05/08,10:51:00,223.85,223.87,223.76,223.77,121697
2020/05/08,10:52:00,223.78,223.87,223.77,223.85,84750
2020/05/08,10:53:00,223.85,223.90,223.71,223.81,101759
2020/05/08,10:54:00,223.82,223.86,223.77,223.85,63886
2020/05/08,10:55:00,223.83,223.83,223.71,223.81,51980
2020/05/08,10:56:00,223.82,223.95,223.80,223.83,44586
2020/05/08,10:57:00,223.83,223.83,223.61,223.65,74925
2020/05/08,10:58:00,223.66,223.81,223.65,223.81,26174
2020/05/08,10:59:00,223.79,223.87,223.71,223.84,40973
2020/05/08,11:00:00,223.82,223.94,223.82,223.85,42671
2020/05/08,11:01:00,223.85,223.96,223.78,223.92,99972
2020/05/08,11:02:00,223.90,223.95,223.84,223.92,33515
2020/05/08,11:03:00,223.92,223.93,223.71,223.81,47997
2020/05/08,11:04:00,223.81,223.81,223.51,223.61,229448
2020/05/08,11:05:00,223.61,223.74,223.61,223.71,36736
2020/05/08,11:06:00,223.70,223.86,223.70,223.85,40099
2020/05/08,11:07:00,223.85,223.95,223.79,223.89,54262
2020/05/08,11:08:00,223.88,223.89,223.83,223.87,38267
2020/05/08,11:09:00,223.86,223.98,223.83,223.97,213817
2020/05/08,11:10:00,223.97,224.01,223.96,223.98,66970
2020/05/08,11:11:00,223.96,224.01,223.94,223.94,32474
2020/05/08,11:12:00,223.94,223.96,223.85,223.93,85640
2020/05/08,11:13:00,223.93,223.99,223.88,223.97,42024
2020/05/08,11:14:00,223.97,224.10,223.95,224.09,73058
2020/05/08,11:15:00,224.09,224.10,223.97,223.98,59290
2020/05/08,11:16:00,223.98,224.05,223.94,224.03,95143
2020/05/08,11:17:00,224.03,224.04,223.96,223.99,27166
2020/05/08,11:18:00,223.99,224.02,223.90,223.93,30119
2020/05/08,11:19:00,223.93,223.96,223.85,223.91,29121
2020/05/08,11:20:00,223.91,224.00,223.88,223.92,43431
2020/05/08,11:21:00,223.92,223.92,223.74,223.77,61460
2020/05/08,11:22:00,223.77,223.93,223.77,223.93,54195
2020/05/08,11:23:00,223.93,223.96,223.85,223.87,36096
2020/05/08,11:24:00,223.85,223.97,223.79,223.97,36011
2020/05/08,11:25:00,223.97,224.09,223.96,224.06,96393
2020/05/08,11:26:00,224.04,224.10,223.92,223.95,205977
2020/05/08,11:27:00,223.95,223.98,223.88,223.94,53518
2020/05/08,11:28:00,223.94,224.01,223.90,223.90,34609
2020/05/08,11:29:00,223.90,224.00,223.87,224.00,23468
2020/05/08,11:30:00,224.00,224.01,223.92,224.00,45038
2020/05/08,11:31:00,224.00,224.12,223.96,224.06,70119
2020/05/08,11:32:00,224.06,224.13,224.04,224.13,58630
2020/05/08,11:33:00,224.12,224.22,224.11,224.20,106189
2020/05/08,11:34:00,224.20,224.20,224.12,224.15,31336
2020/05/08,11:35:00,224.16,224.18,224.08,224.16,32717
2020/05/08,11:36:00,224.16,224.23,224.16,224.19,27220
2020/05/08,11:37:00,224.19,224.29,224.17,224.27,35855
2020/05/08,11:38:00,224.28,224.35,224.28,224.33,28846
2020/05/08,11:39:00,224.33,224.39,224.29,224.32,29741
2020/05/08,11:40:00,224.31,224.33,224.25,224.31,25283
2020/05/08,11:41:00,224.31,224.36,224.29,224.33,22743
2020/05/08,11:42:00,224.33,224.36,224.28,224.34,27162
2020/05/08,11:43:00,224.34,224.52,224.34,224.50,151388
2020/05/08,11:44:00,224.49,224.59,224.47,224.56,82278
2020/05/08,11:45:00,224.56,224.63,224.52,224.60,92480
2020/05/08,11:46:00,224.60,224.63,224.56,224.57,60350
2020/05/08,11:47:00,224.57,224.65,224.57,224.60,39033
2020/05/08,11:48:00,224.60,224.61,224.57,224.59,63837
2020/05/08,11:49:00,224.59,224.60,224.50,224.53,48682
2020/05/08,11:50:00,224.53,224.56,224.48,224.50,37064
2020/05/08,11:51:00,224.50,224.54,224.50,224.51,23541
2020/05/08,11:52:00,224.52,224.54,224.48,224.50,22047
2020/05/08,11:53:00,224.50,224.51,224.44,224.50,52181
2020/05/08,11:54:00,224.50,224.54,224.48,224.54,21555
2020/05/08,11:55:00,224.53,224.61,224.53,224.61,52663
2020/05/08,11:56:00,224.59,224.59,224.55,224.55,58271
2020/05/08,11:57:00,224.55,224.59,224.51,224.58,36367
2020/05/08,11:58:00,224.60,224.64,224.59,224.61,32433
2020/05/08,11:59:00,224.61,224.69,224.60,224.63,45183
2020/05/08,12:00:00,224.63,224.65,224.58,224.60,51783
2020/05/08,12:01:00,224.61,224.66,224.57,224.57,42878
2020/05/08,12:02:00,224.57,224.67,224.56,224.63,89600
2020/05/08,12:03:00,224.62,224.63,224.53,224.57,42286
2020/05/08,12:04:00,224.57,224.57,224.47,224.50,36272
2020/05/08,12:05:00,224.51,224.58,224.51,224.57,51300
2020/05/08,12:06:00,224.57,224.65,224.50,224.62,65810
2020/05/08,12:07:00,224.62,224.67,224.59,224.63,33666
2020/05/08,12:08:00,224.63,224.75,224.62,224.71,84439
2020/05/08,12:09:00,224.71,224.78,224.68,224.74,47818
2020/05/08,12:10:00,224.73,224.83,224.61,224.65,180703
2020/05/08,12:11:00,224.65,224.68,224.58,224.58,62287
2020/05/08,12:12:00,224.58,224.63,224.54,224.58,41489
2020/05/08,12:13:00,224.58,224.60,224.54,224.56,22450
2020/05/08,12:14:00,224.56,224.60,224.54,224.57,31688
2020/05/08,12:15:00,224.57,224.63,224.55,224.58,42451
2020/05/08,12:16:00,224.58,224.63,224.56,224.56,35834
2020/05/08,12:17:00,224.55,224.55,224.44,224.46,54113
2020/05/08,12:18:00,224.46,224.49,224.42,224.48,53424
2020/05/08,12:19:00,224.48,224.54,224.47,224.49,24421
2020/05/08,12:20:00,224.49,224.52,224.46,224.51,21587
2020/05/08,12:21:00,224.51,224.52,224.49,224.50,19504
2020/05/08,12:22:00,224.50,224.56,224.48,224.50,17742
2020/05/08,12:23:00,224.50,224.59,224.49,224.56,24014
2020/05/08,12:24:00,224.55,224.62,224.55,224.59,26932
2020/05/08,12:25:00,224.59,224.63,224.58,224.63,25775
2020/05/08,12:26:00,224.63,224.63,224.56,224.57,17000
2020/05/08,12:27:00,224.57,224.59,224.51,224.51,23508
2020/05/08,12:28:00,224.53,224.55,224.46,224.53,28765
2020/05/08,12:29:00,224.53,224.58,224.52,224.56,21827
2020/05/08,12:30:00,224.56,224.62,224.54,224.60,18877
2020/05/08,12:31:00,224.60,224.67,224.57,224.65,32757
2020/05/08,12:32:00,224.66,224.72,224.64,224.72,30506
2020/05/08,12:33:00,224.72,224.72,224.65,224.65,450449
2020/05/08,12:34:00,224.65,224.67,224.63,224.67,40132
2020/05/08,12:35:00,224.67,224.71,224.64,224.68,19116
2020/05/08,12:36:00,224.68,224.72,224.61,224.65,29172
2020/05/08,12:37:00,224.65,224.66,224.61,224.64,21479
2020/05/08,12:38:00,224.64,224.74,224.64,224.72,46904
2020/05/08,12:39:00,224.73,224.75,224.68,224.68,14927
2020/05/08,12:40:00,224.68,224.73,224.68,224.72,14522
2020/05/08,12:41:00,224.72,224.79,224.72,224.79,30705
2020/05/08,12:42:00,224.79,224.90,224.79,224.87,107372
2020/05/08,12:43:00,224.87,224.89,224.84,224.88,39632
2020/05/08,12:44:00,224.88,224.93,224.88,224.93,37739
2020/05/08,12:45:00,224.92,224.93,224.88,224.88,269375
2020/05/08,12:46:00,224.88,224.90,224.83,224.84,52675
2020/05/08,12:47:00,224.84,224.89,224.83,224.87,37758
2020/05/08,12:48:00,224.87,224.91,224.84,224.91,68401
2020/05/08,12:49:00,224.90,224.92,224.82,224.84,91225
2020/05/08,12:50:00,224.84,224.85,224.76,224.78,26042
2020/05/08,12:51:00,224.78,224.88,224.78,224.87,43791
2020/05/08,12:52:00,224.87,224.87,224.80,224.82,80425
2020/05/08,12:53:00,224.81,224.83,224.78,224.83,67444
2020/05/08,12:54:00,224.83,224.83,224.78,224.81,17658
2020/05/08,12:55:00,224.81,224.83,224.79,224.82,13169
2020/05/08,12:56:00,224.82,224.83,224.75,224.79,26309
2020/05/08,12:57:00,224.79,224.85,224.78,224.82,13240
2020/05/08,12:58:00,224.82,224.85,224.79,224.82,45691
2020/05/08,12:59:00,224.83,224.86,224.83,224.85,21162
2020/05/08,13:00:00,224.84,224.87,224.83,224.86,30843
2020/05/08,13:01:00,224.85,224.90,224.83,224.86,34041
2020/05/08,13:02:00,224.86,224.90,224.84,224.89,16791
2020/05/08,13:03:00,224.89,224.93,224.89,224.91,53728
2020/05/08,13:04:00,224.91,224.94,224.89,224.93,23245
2020/05/08,13:05:00,224.93,224.95,224.90,224.93,35383
2020/05/08,13:06:00,224.93,224.95,224.82,224.82,42564
2020/05/08,13:07:00,224.82,224.82,224.66,224.68,75273
2020/05/08,13:08:00,224.69,224.71,224.63,224.70,35171
2020/05/08,13:09:00,224.70,224.72,224.65,224.69,27899
2020/05/08,13:10:00,224.69,224.71,224.62,224.68,42832
2020/05/08,13:11:00,224.68,224.75,224.67,224.68,63414
2020/05/08,13:12:00,224.68,224.72,224.68,224.69,33797
2020/05/08,13:13:00,224.69,224.72,224.64,224.66,38645
2020/05/08,13:14:00,224.66,224.72,224.65,224.72,19118
2020/05/08,13:15:00,224.72,224.72,224.65,224.68,35675
2020/05/08,13:16:00,224.68,224.68,224.62,224.65,21361
2020/05/08,13:17:00,224.64,224.66,224.50,224.52,62510
2020/05/08,13:18:00,224.52,224.59,224.48,224.50,126360
2020/05/08,13:19:00,224.50,224.55,224.49,224.54,18321
2020/05/08,13:20:00,224.54,224.60,224.54,224.56,30699
2020/05/08,13:21:00,224.56,224.59,224.54,224.58,29533
2020/05/08,13:22:00,224.57,224.59,224.51,224.51,16366
2020/05/08,13:23:00,224.51,224.54,224.47,224.47,51441
2020/05/08,13:24:00,224.47,224.49,224.39,224.39,55152
2020/05/08,13:25:00,224.39,224.42,224.32,224.34,45033
2020/05/08,13:26:00,224.34,224.40,224.24,224.24,29981
2020/05/08,13:27:00,224.25,224.37,224.25,224.34,47889
2020/05/08,13:28:00,224.35,224.35,224.25,224.28,57501
2020/05/08,13:29:00,224.28,224.28,224.16,224.17,131934
2020/05/08,13:30:00,224.17,224.24,224.11,224.22,60880
2020/05/08,13:31:00,224.22,224.28,224.17,224.18,26578
2020/05/08,13:32:00,224.17,224.20,224.09,224.19,65381
2020/05/08,13:33:00,224.19,224.23,224.15,224.21,35145
2020/05/08,13:34:00,224.23,224.26,224.19,224.25,50016
2020/05/08,13:35:00,224.25,224.30,224.22,224.27,30460
2020/05/08,13:36:00,224.27,224.29,224.23,224.23,45927
2020/05/08,13:37:00,224.23,224.23,224.11,224.13,44587
2020/05/08,13:38:00,224.13,224.13,224.05,224.13,102129
2020/05/08,13:39:00,224.13,224.16,224.11,224.13,20534
2020/05/08,13:40:00,224.13,224.15,224.07,224.11,19035
2020/05/08,13:41:00,224.11,224.14,224.07,224.09,28169
2020/05/08,13:42:00,224.09,224.09,223.84,223.87,141594
2020/05/08,13:43:00,223.87,223.92,223.65,223.66,142993
2020/05/08,13:44:00,223.68,223.84,223.68,223.82,65604
2020/05/08,13:45:00,223.80,223.86,223.79,223.84,93845
2020/05/08,13:46:00,223.84,223.88,223.82,223.85,73021
2020/05/08,13:47:00,223.85,223.86,223.74,223.75,35528
2020/05/08,13:48:00,223.75,223.80,223.68,223.72,48910
2020/05/08,13:49:00,223.72,223.73,223.65,223.68,49480
2020/05/08,13:50:00,223.68,223.68,223.53,223.64,95959
2020/05/08,13:51:00,223.64,223.73,223.63,223.70,72290
2020/05/08,13:52:00,223.70,223.79,223.70,223.78,44287
2020/05/08,13:53:00,223.78,223.78,223.68,223.70,79679
2020/05/08,13:54:00,223.71,223.71,223.58,223.64,53906
2020/05/08,13:55:00,223.64,223.69,223.57,223.60,49032
2020/05/08,13:56:00,223.60,223.68,223.55,223.68,68524
2020/05/08,13:57:00,223.67,223.74,223.64,223.67,95304
2020/05/08,13:58:00,223.67,223.69,223.58,223.64,50458
2020/05/08,13:59:00,223.63,223.76,223.62,223.73,52901
2020/05/08,14:00:00,223.73,223.75,223.68,223.75,35007
2020/05/08,14:01:00,223.75,223.77,223.70,223.76,27319
2020/05/08,14:02:00,223.76,223.76,223.62,223.62,35723
2020/05/08,14:03:00,223.61,223.69,223.53,223.69,53455
2020/05/08,14:04:00,223.69,223.76,223.66,223.68,58900
2020/05/08,14:05:00,223.68,223.68,223.55,223.59,47588
2020/05/08,14:06:00,223.59,223.65,223.58,223.63,36506
2020/05/08,14:07:00,223.63,223.72,223.62,223.67,41432
2020/05/08,14:08:00,223.67,223.68,223.59,223.61,25574
2020/05/08,14:09:00,223.61,223.64,223.32,223.52,115541
2020/05/08,14:10:00,223.52,223.56,223.48,223.48,42406
2020/05/08,14:11:00,223.48,223.63,223.42,223.62,61104
2020/05/08,14:12:00,223.61,223.75,223.59,223.74,254939
2020/05/08,14:13:00,223.74,223.77,223.72,223.73,32852
2020/05/08,14:14:00,223.72,223.76,223.71,223.76,25936
2020/05/08,14:15:00,223.76,223.90,223.72,223.87,80109
2020/05/08,14:16:00,223.87,223.93,223.82,223.90,91268
2020/05/08,14:17:00,223.90,223.98,223.87,223.92,50484
2020/05/08,14:18:00,223.92,223.92,223.88,223.90,24912
2020/05/08,14:19:00,223.90,223.93,223.85,223.93,61314
2020/05/08,14:20:00,223.93,223.94,223.86,223.87,29924
2020/05/08,14:21:00,223.87,223.92,223.86,223.88,27455
2020/05/08,14:22:00,223.88,223.89,223.84,223.85,19363
2020/05/08,14:23:00,223.85,223.91,223.84,223.91,14649
2020/05/08,14:24:00,223.91,223.97,223.91,223.95,26714
2020/05/08,14:25:00,223.95,223.97,223.91,223.92,25169
2020/05/08,14:26:00,223.92,224.01,223.91,223.96,24386
2020/05/08,14:27:00,223.96,224.03,223.93,223.94,38748
2020/05/08,14:28:00,223.94,223.95,223.89,223.90,23537
2020/05/08,14:29:00,223.90,223.93,223.87,223.89,34859
2020/05/08,14:30:00,223.90,224.02,223.90,223.99,18454
2020/05/08,14:31:00,223.99,224.02,223.97,223.98,67922
2020/05/08,14:32:00,223.98,224.06,223.98,224.03,41852
2020/05/08,14:33:00,224.03,224.07,223.99,224.03,58975
2020/05/08,14:34:00,224.03,224.03,223.99,224.02,13183
2020/05/08,14:35:00,224.02,224.05,224.01,224.04,24324
2020/05/08,14:36:00,224.04,224.10,224.02,224.04,29800
2020/05/08,14:37:00,224.03,224.03,223.82,223.91,135262
2020/05/08,14:38:00,223.91,223.95,223.88,223.88,19049
2020/05/08,14:39:00,223.87,223.87,223.74,223.76,43209
2020/05/08,14:40:00,223.76,223.85,223.74,223.79,70794
2020/05/08,14:41:00,223.79,223.84,223.79,223.82,17795
2020/05/08,14:42:00,223.83,223.92,223.82,223.91,33436
2020/05/08,14:43:00,223.91,223.96,223.90,223.95,42540
2020/05/08,14:44:00,223.95,223.96,223.91,223.94,32937
2020/05/08,14:45:00,223.94,223.96,223.91,223.96,56132
2020/05/08,14:46:00,223.96,223.98,223.93,223.95,47670
2020/05/08,14:47:00,223.95,223.96,223.90,223.96,64816
2020/05/08,14:48:00,223.95,224.12,223.95,224.11,114222
2020/05/08,14:49:00,224.11,224.11,224.03,224.07,32005
2020/05/08,14:50:00,224.07,224.08,224.03,224.03,54000
2020/05/08,14:51:00,224.03,224.06,224.01,224.03,26435
2020/05/08,14:52:00,224.04,224.11,224.01,224.09,36345
2020/05/08,14:53:00,224.09,224.09,224.03,224.04,20868
2020/05/08,14:54:00,224.03,224.14,224.03,224.11,60108
2020/05/08,14:55:00,224.10,224.11,223.98,224.01,44226
2020/05/08,14:56:00,224.01,224.09,223.96,224.06,40048
2020/05/08,14:57:00,224.06,224.09,224.05,224.08,20572
2020/05/08,14:58:00,224.08,224.14,224.07,224.12,41960
2020/05/08,14:59:00,224.12,224.15,224.10,224.12,28349
2020/05/08,15:00:00,224.12,224.22,224.05,224.16,102924
2020/05/08,15:01:00,224.16,224.27,224.10,224.27,63960
2020/05/08,15:02:00,224.26,224.41,224.25,224.41,176091
2020/05/08,15:03:00,224.41,224.48,224.36,224.44,110308
2020/05/08,15:04:00,224.44,224.61,224.39,224.60,118756
2020/05/08,15:05:00,224.59,224.62,224.54,224.58,104184
2020/05/08,15:06:00,224.58,224.58,224.45,224.45,64274
2020/05/08,15:07:00,224.45,224.47,224.32,224.33,78048
2020/05/08,15:08:00,224.34,224.47,224.33,224.45,67967
2020/05/08,15:09:00,224.45,224.48,224.39,224.44,49496
2020/05/08,15:10:00,224.44,224.45,224.33,224.37,41346
2020/05/08,15:11:00,224.37,224.38,224.26,224.26,98997
2020/05/08,15:12:00,224.25,224.25,224.12,224.20,64636
2020/05/08,15:13:00,224.20,224.26,224.15,224.17,43725
2020/05/08,15:14:00,224.17,224.19,223.99,224.05,102723
2020/05/08,15:15:00,224.05,224.18,224.04,224.18,44569
2020/05/08,15:16:00,224.18,224.25,224.14,224.17,37220
2020/05/08,15:17:00,224.17,224.25,224.16,224.18,24122
2020/05/08,15:18:00,224.17,224.17,224.02,224.11,55638
2020/05/08,15:19:00,224.11,224.20,224.11,224.20,15187
2020/05/08,15:20:00,224.20,224.23,224.17,224.17,51248
2020/05/08,15:21:00,224.17,224.21,224.13,224.17,42920
2020/05/08,15:22:00,224.17,224.24,224.14,224.24,42724
2020/05/08,15:23:00,224.23,224.26,224.19,224.25,58534
2020/05/08,15:24:00,224.25,224.28,224.21,224.24,75815
2020/05/08,15:25:00,224.24,224.25,224.17,224.22,43251
2020/05/08,15:26:00,224.24,224.34,224.23,224.31,51193
2020/05/08,15:27:00,224.31,224.31,224.19,224.24,42095
2020/05/08,15:28:00,224.24,224.29,224.23,224.25,40758
2020/05/08,15:29:00,224.24,224.32,224.22,224.31,25555
2020/05/08,15:30:00,224.31,224.40,224.30,224.37,53452
2020/05/08,15:31:00,224.37,224.44,224.29,224.30,93395
2020/05/08,15:32:00,224.30,224.50,224.30,224.47,99910
2020/05/08,15:33:00,224.49,224.58,224.45,224.56,103618
2020/05/08,15:34:00,224.55,224.60,224.50,224.57,118436
2020/05/08,15:35:00,224.57,224.57,224.51,224.53,43880
2020/05/08,15:36:00,224.54,224.59,224.48,224.57,48127
2020/05/08,15:37:00,224.57,224.57,224.48,224.53,31894
2020/05/08,15:38:00,224.52,224.56,224.48,224.55,31005
2020/05/08,15:39:00,224.55,224.60,224.53,224.58,102929
2020/05/08,15:40:00,224.59,224.62,224.57,224.57,31205
2020/05/08,15:41:00,224.59,224.71,224.58,224.71,78754
2020/05/08,15:42:00,224.71,224.80,224.70,224.70,47709
2020/05/08,15:43:00,224.72,224.72,224.60,224.69,94833
2020/05/08,15:44:00,224.69,224.72,224.67,224.71,73665
2020/05/08,15:45:00,224.71,224.81,224.71,224.77,69249
2020/05/08,15:46:00,224.77,224.78,224.61,224.66,300557
2020/05/08,15:47:00,224.66,224.80,224.63,224.71,57173
2020/05/08,15:48:00,224.71,224.79,224.70,224.78,59467
2020/05/08,15:49:00,224.76,224.76,224.66,224.66,81773
2020/05/08,15:50:00,224.66,224.90,224.66,224.74,273571
2020/05/08,15:51:00,224.73,225.00,224.65,224.70,307175
2020/05/08,15:52:00,224.60,224.65,224.53,224.55,156249
2020/05/08,15:53:00,224.55,224.64,224.53,224.63,135859
2020/05/08,15:54:00,224.64,224.65,224.58,224.64,117163
2020/05/08,15:55:00,224.64,224.83,224.64,224.83,216642
2020/05/08,15:56:00,224.87,224.87,224.74,224.80,185883
2020/05/08,15:57:00,224.79,224.81,224.73,224.77,155268
2020/05/08,15:58:00,224.64,224.86,224.58,224.86,340127
2020/05/11,09:31:00,223.50,223.64,223.25,223.44,499087
2020/05/11,09:32:00,223.43,223.48,223.26,223.48,196088
2020/05/11,09:33:00,223.48,223.76,223.43,223.76,105707
2020/05/11,09:34:00,223.76,223.97,223.68,223.81,218561
2020/05/11,09:35:00,223.81,224.07,223.77,224.05,228600
2020/05/11,09:36:00,224.05,224.11,223.95,224.02,123468
2020/05/11,09:37:00,224.02,224.21,223.99,224.16,134513
2020/05/11,09:38:00,224.16,224.39,224.16,224.37,156696
2020/05/11,09:39:00,224.37,224.47,224.37,224.44,132328
2020/05/11,09:40:00,224.45,224.68,224.44,224.68,178971
2020/05/11,09:41:00,224.67,224.83,224.14,224.60,312057
2020/05/11,09:42:00,224.59,224.62,224.47,224.55,220924
2020/05/11,09:43:00,224.55,224.59,224.46,224.58,132964
2020/05/11,09:44:00,224.57,224.64,224.49,224.53,104002
2020/05/11,09:45:00,224.53,224.57,224.42,224.57,92826
2020/05/11,09:46:00,224.61,224.86,224.61,224.86,143432
2020/05/11,09:47:00,224.86,224.98,224.80,224.93,158525
2020/05/11,09:48:00,224.93,224.93,224.72,224.76,121384
2020/05/11,09:49:00,224.75,224.81,224.68,224.70,194283
2020/05/11,09:50:00,224.69,224.79,224.64,224.71,133380
2020/05/11,09:51:00,224.71,224.90,224.71,224.79,142767
2020/05/11,09:52:00,224.79,224.99,224.78,224.86,124960
2020/05/11,09:53:00,224.86,225.11,224.86,225.06,155723
2020/05/11,09:54:00,225.06,225.08,224.87,224.96,129689
2020/05/11,09:55:00,224.97,225.07,224.86,224.95,66702
2020/05/11,09:56:00,224.95,225.03,224.88,224.93,130054
2020/05/11,09:57:00,224.93,224.99,224.73,224.75,186177
2020/05/11,09:58:00,224.75,224.75,224.59,224.62,107452
2020/05/11,09:59:00,224.61,224.65,224.50,224.63,118363
2020/05/11,10:00:00,224.63,224.85,224.56,224.67,317049
2020/05/11,10:01:00,224.66,224.94,224.61,224.87,97961
2020/05/11,10:02:00,224.87,225.05,224.87,225.05,97951
2020/05/11,10:03:00,225.05,225.20,225.05,225.17,80512
2020/05/11,10:04:00,225.16,225.38,225.15,225.37,104460
2020/05/11,10:05:00,225.37,225.42,225.29,225.41,167491
2020/05/11,10:06:00,225.41,225.44,225.25,225.42,101834
2020/05/11,10:07:00,225.42,225.59,225.42,225.51,164622
2020/05/11,10:08:00,225.51,225.55,225.41,225.42,75228
2020/05/11,10:09:00,225.42,225.42,225.28,225.36,90944
2020/05/11,10:10:00,225.36,225.48,225.31,225.44,68809
2020/05/11,10:11:00,225.44,225.50,225.38,225.46,140364
2020/05/11,10:12:00,225.46,225.48,225.32,225.43,99664
2020/05/11,10:13:00,225.42,225.49,225.37,225.40,128955
2020/05/11,10:14:00,225.40,225.65,225.38,225.63,170138
2020/05/11,10:15:00,225.61,225.62,225.22,225.27,175292
2020/05/11,10:16:00,225.27,225.32,225.14,225.26,137365
2020/05/11,10:17:00,225.27,225.34,225.17,225.22,99599
2020/05/11,10:18:00,225.22,225.24,225.08,225.17,71437
2020/05/11,10:19:00,225.15,225.15,224.97,225.03,104162
2020/05/11,10:20:00,225.03,225.17,225.02,225.15,83664
2020/05/11,10:21:00,225.15,225.24,225.08,225.21,117039
2020/05/11,10:22:00,225.21,225.35,225.20,225.34,115966
2020/05/11,10:23:00,225.34,225.45,225.29,225.41,125438
2020/05/11,10:24:00,225.41,225.41,225.34,225.39,68404
2020/05/11,10:25:00,225.39,225.43,225.34,225.43,48007
2020/05/11,10:26:00,225.43,225.50,225.37,225.49,73277
2020/05/11,10:27:00,225.49,225.55,225.34,225.34,94276
2020/05/11,10:28:00,225.33,225.42,225.24,225.29,113427
2020/05/11,10:29:00,225.29,225.43,225.28,225.41,46989
2020/05/11,10:30:00,225.41,225.52,225.38,225.41,92706
2020/05/11,10:31:00,225.41,225.41,225.21,225.21,107083
2020/05/11,10:32:00,225.21,225.43,225.21,225.34,72494
2020/05/11,10:33:00,225.36,225.39,225.26,225.31,31911
2020/05/11,10:34:00,225.31,225.38,225.26,225.28,52762
2020/05/11,10:35:00,225.28,225.43,225.28,225.38,71790
2020/05/11,10:36:00,225.38,225.40,225.27,225.36,46828
2020/05/11,10:37:00,225.36,225.49,225.01,225.04,251788
2020/05/11,10:38:00,225.05,225.19,225.00,225.02,141867
2020/05/11,10:39:00,225.01,225.10,224.88,225.10,98844
2020/05/11,10:40:00,225.10,225.27,225.06,225.27,136083
2020/05/11,10:41:00,225.27,225.34,225.16,225.31,64712
2020/05/11,10:42:00,225.32,225.41,225.32,225.38,73095
2020/05/11,10:43:00,225.37,225.47,225.29,225.47,109475
2020/05/11,10:44:00,225.47,225.48,225.38,225.43,30905
2020/05/11,10:45:00,225.43,225.48,225.39,225.45,35562
2020/05/11,10:46:00,225.45,225.47,225.40,225.47,27304
2020/05/11,10:47:00,225.47,225.70,225.41,225.67,190497
2020/05/11,10:48:00,225.67,225.85,225.67,225.80,130332
2020/05/11,10:49:00,225.80,225.80,225.71,225.74,26535
2020/05/11,10:50:00,225.79,225.83,225.73,225.80,60134
2020/05/11,10:51:00,225.80,225.80,225.66,225.69,90056
2020/05/11,10:52:00,225.69,225.71,225.59,225.60,58724
2020/05/11,10:53:00,225.60,225.64,225.52,225.62,64358
2020/05/11,10:54:00,225.64,225.69,225.62,225.67,46596
2020/05/11,10:55:00,225.67,225.70,225.44,225.49,35871
2020/05/11,10:56:00,225.49,225.50,225.29,225.37,63423
2020/05/11,10:57:00,225.38,225.48,225.38,225.46,90840
2020/05/11,10:58:00,225.48,225.50,225.33,225.34,25640
2020/05/11,10:59:00,225.34,225.39,225.23,225.24,22699
2020/05/11,11:00:00,225.24,225.28,225.19,225.24,53499
2020/05/11,11:01:00,225.26,225.32,225.23,225.31,22648
2020/05/11,11:02:00,225.31,225.45,225.26,225.40,42173
2020/05/11,11:03:00,225.40,225.41,225.33,225.39,37196
2020/05/11,11:04:00,225.39,225.46,225.39,225.44,22445
2020/05/11,11:05:00,225.44,225.50,225.34,225.39,40085
2020/05/11,11:06:00,225.39,225.40,225.31,225.35,59062
2020/05/11,11:07:00,225.35,225.36,225.19,225.21,91076
2020/05/11,11:08:00,225.22,225.34,225.22,225.29,22206
2020/05/11,11:09:00,225.29,225.38,225.28,225.36,14655
2020/05/11,11:10:00,225.37,225.40,225.32,225.32,22002
2020/05/11,11:11:00,225.34,225.49,225.30,225.43,41194
2020/05/11,11:12:00,225.45,225.45,225.30,225.31,46771
2020/05/11,11:13:00,225.31,225.31,225.13,225.19,68659
2020/05/11,11:14:00,225.17,225.29,225.17,225.23,31419
2020/05/11,11:15:00,225.26,225.37,225.24,225.36,64211
2020/05/11,11:16:00,225.37,225.57,225.31,225.55,104260
2020/05/11,11:17:00,225.55,225.62,225.54,225.57,81075
2020/05/11,11:18:00,225.57,225.61,225.55,225.60,38890
2020/05/11,11:19:00,225.61,225.72,225.57,225.71,91371
2020/05/11,11:20:00,225.72,225.72,225.61,225.66,50235
2020/05/11,11:21:00,225.66,225.69,225.61,225.63,59565
2020/05/11,11:22:00,225.63,225.74,225.63,225.72,23840
2020/05/11,11:23:00,225.72,225.74,225.65,225.65,32444
2020/05/11,11:24:00,225.65,225.86,225.64,225.79,104751
2020/05/11,11:25:00,225.80,225.83,225.69,225.79,31083
2020/05/11,11:26:00,225.79,225.79,225.65,225.69,72810
2020/05/11,11:27:00,225.69,225.95,225.69,225.92,115531
2020/05/11,11:28:00,225.92,225.95,225.88,225.90,57475
2020/05/11,11:29:00,225.90,226.04,225.87,226.01,71805
2020/05/11,11:30:00,226.01,226.02,225.93,226.01,68919
2020/05/11,11:31:00,226.03,226.03,225.96,225.98,47632
2020/05/11,11:32:00,225.98,226.05,225.98,226.00,59187
2020/05/11,11:33:00,226.00,226.14,226.00,226.08,190525
2020/05/11,11:34:00,226.06,226.09,225.94,225.97,59210
2020/05/11,11:35:00,225.97,226.07,225.91,226.00,69097
2020/05/11,11:36:00,226.01,226.03,225.95,225.96,67891
2020/05/11,11:37:00,225.96,226.06,225.96,226.00,40918
2020/05/11,11:38:00,226.00,226.05,225.96,225.97,64901
2020/05/11,11:39:00,225.99,226.04,225.97,226.03,41419
2020/05/11,11:40:00,226.03,226.07,225.92,225.95,44917
2020/05/11,11:41:00,225.95,225.96,225.91,225.96,39018
2020/05/11,11:42:00,225.96,226.01,225.93,225.97,29344
2020/05/11,11:43:00,225.97,226.02,225.97,225.99,57547
2020/05/11,11:44:00,225.99,226.00,225.95,225.97,75111
2020/05/11,11:45:00,225.97,226.00,225.89,225.93,36495
2020/05/11,11:46:00,225.93,225.97,225.87,225.94,52943
2020/05/11,11:47:00,225.94,226.03,225.94,226.02,89559
2020/05/11,11:48:00,226.02,226.03,225.97,226.01,66664
2020/05/11,11:49:00,226.01,226.03,225.94,225.96,31156
2020/05/11,11:50:00,225.96,225.97,225.88,225.95,67540
2020/05/11,11:51:00,225.97,225.97,225.86,225.88,46177
2020/05/11,11:52:00,225.87,225.88,225.82,225.84,26306
2020/05/11,11:53:00,225.84,225.93,225.83,225.93,35683
2020/05/11,11:54:00,225.93,226.03,225.92,226.00,49532
2020/05/11,11:55:00,225.99,226.04,225.96,225.97,51715
2020/05/11,11:56:00,225.97,225.98,225.91,225.92,34983
2020/05/11,11:57:00,225.92,226.05,225.90,226.00,35135
2020/05/11,11:58:00,226.00,226.04,225.97,226.01,55621
2020/05/11,11:59:00,226.00,226.03,225.97,225.99,42461
2020/05/11,12:00:00,225.98,226.14,225.95,226.13,65740
2020/05/11,12:01:00,226.12,226.25,226.11,226.22,114560
2020/05/11,12:02:00,226.22,226.22,226.10,226.10,69818
2020/05/11,12:03:00,226.10,226.10,225.96,226.00,111020
2020/05/11,12:04:00,226.01,226.08,226.01,226.04,31275
2020/05/11,12:05:00,226.06,226.09,226.03,226.04,23572
2020/05/11,12:06:00,226.04,226.05,225.93,225.96,35719
2020/05/11,12:07:00,225.99,226.07,225.99,226.02,20124
2020/05/11,12:08:00,226.02,226.04,225.96,226.00,20917
2020/05/11,12:09:00,226.00,226.02,225.94,225.94,57490
2020/05/11,12:10:00,225.94,225.94,225.85,225.87,43132
2020/05/11,12:11:00,225.88,226.01,225.87,225.98,40373
2020/05/11,12:12:00,225.99,225.99,225.90,225.90,18547
2020/05/11,12:13:00,225.90,225.96,225.85,225.92,40617
2020/05/11,12:14:00,225.93,226.00,225.92,225.99,239110
2020/05/11,12:15:00,225.99,226.00,225.92,225.99,23850
2020/05/11,12:16:00,225.99,225.99,225.90,225.94,20593
2020/05/11,12:17:00,225.95,226.05,225.92,226.00,373370
2020/05/11,12:18:00,226.00,226.07,226.00,226.05,83992
2020/05/11,12:19:00,226.05,226.20,226.02,226.15,147603
2020/05/11,12:20:00,226.15,226.17,226.12,226.15,43772
2020/05/11,12:21:00,226.15,226.31,226.13,226.29,94750
2020/05/11,12:22:00,226.29,226.38,226.28,226.33,150880
2020/05/11,12:23:00,226.34,226.36,226.31,226.34,93011
2020/05/11,12:24:00,226.34,226.34,226.29,226.32,42870
2020/05/11,12:25:00,226.32,226.34,226.30,226.33,75159
2020/05/11,12:26:00,226.33,226.33,226.27,226.31,40873
2020/05/11,12:27:00,226.31,226.40,226.30,226.38,88226
2020/05/11,12:28:00,226.38,226.42,226.36,226.41,75993
2020/05/11,12:29:00,226.41,226.45,226.37,226.39,337939
2020/05/11,12:30:00,226.39,226.46,226.38,226.43,71710
2020/05/11,12:31:00,226.43,226.46,226.42,226.42,36041
2020/05/11,12:32:00,226.42,226.50,226.41,226.48,60335
2020/05/11,12:33:00,226.49,226.52,226.44,226.45,81872
2020/05/11,12:34:00,226.44,226.51,226.41,226.50,59394
2020/05/11,12:35:00,226.50,226.54,226.47,226.54,60997
2020/05/11,12:36:00,226.55,226.56,226.46,226.47,53099
2020/05/11,12:37:00,226.47,226.51,226.44,226.47,48051
2020/05/11,12:38:00,226.47,226.50,226.47,226.48,64990
2020/05/11,12:39:00,226.48,226.48,226.43,226.44,43319
2020/05/11,12:40:00,226.44,226.44,226.36,226.38,68813
2020/05/11,12:41:00,226.38,226.43,226.37,226.40,28590
2020/05/11,12:42:00,226.40,226.45,226.40,226.40,40356
2020/05/11,12:43:00,226.40,226.43,226.36,226.37,30086
2020/05/11,12:44:00,226.37,226.38,226.28,226.34,96230
2020/05/11,12:45:00,226.34,226.40,226.34,226.40,27089
2020/05/11,12:46:00,226.40,226.43,226.37,226.39,50859
2020/05/11,12:47:00,226.39,226.44,226.37,226.41,72846
2020/05/11,12:48:00,226.41,226.41,226.30,226.31,99390
2020/05/11,12:49:00,226.29,226.31,226.19,226.24,89382
2020/05/11,12:50:00,226.24,226.27,226.17,226.22,88656
2020/05/11,12:51:00,226.22,226.29,226.19,226.22,43405
2020/05/11,12:52:00,226.21,226.31,226.20,226.31,49490
2020/05/11,12:53:00,226.31,226.42,226.29,226.42,40915
2020/05/11,12:54:00,226.42,226.42,226.36,226.39,40198
2020/05/11,12:55:00,226.39,226.46,226.39,226.43,115522
2020/05/11,12:56:00,226.43,226.45,226.39,226.44,45348
2020/05/11,12:57:00,226.44,226.49,226.41,226.46,125030
2020/05/11,12:58:00,226.46,226.48,226.42,226.43,47443
2020/05/11,12:59:00,226.43,226.50,226.42,226.43,62291
2020/05/11,13:00:00,226.43,226.51,226.41,226.47,103694
2020/05/11,13:01:00,226.48,226.48,226.34,226.34,52727
2020/05/11,13:02:00,226.34,226.44,226.34,226.38,43206
2020/05/11,13:03:00,226.38,226.52,226.38,226.47,38827
2020/05/11,13:04:00,226.46,226.58,226.46,226.53,58519
2020/05/11,13:05:00,226.53,226.55,226.47,226.54,46887
2020/05/11,13:06:00,226.53,226.58,226.51,226.55,28280
2020/05/11,13:07:00,226.57,226.60,226.56,226.60,48813
2020/05/11,13:08:00,226.59,226.72,226.57,226.68,85291
2020/05/11,13:09:00,226.68,226.77,226.64,226.75,99342
2020/05/11,13:10:00,226.76,226.84,226.75,226.83,63454
2020/05/11,13:11:00,226.83,226.87,226.79,226.85,75441
2020/05/11,13:12:00,226.85,226.90,226.84,226.86,60145
2020/05/11,13:13:00,226.86,226.90,226.85,226.90,52227
2020/05/11,13:14:00,226.90,226.93,226.86,226.92,78397
2020/05/11,13:15:00,226.91,226.92,226.85,226.86,65803
2020/05/11,13:16:00,226.86,226.89,226.80,226.81,56146
2020/05/11,13:17:00,226.81,226.90,226.81,226.88,39833
2020/05/11,13:18:00,226.88,226.93,226.83,226.86,37226
2020/05/11,13:19:00,226.86,226.93,226.85,226.91,40500
2020/05/11,13:20:00,226.91,226.99,226.91,226.99,71887
2020/05/11,13:21:00,226.99,227.04,226.92,226.95,78251
2020/05/11,13:22:00,226.95,226.96,226.90,226.91,28849
2020/05/11,13:23:00,226.92,226.96,226.90,226.91,34768
2020/05/11,13:24:00,226.91,226.98,226.91,226.93,31503
2020/05/11,13:25:00,226.93,226.97,226.91,226.95,41300
2020/05/11,13:26:00,226.95,227.03,226.95,226.99,78701
2020/05/11,13:27:00,226.99,227.13,226.99,227.12,74326
2020/05/11,13:28:00,227.12,227.21,227.09,227.15,87964
2020/05/11,13:29:00,227.15,227.17,227.09,227.12,91415
2020/05/11,13:30:00,227.11,227.16,227.11,227.16,124296
2020/05/11,13:31:00,227.16,227.30,227.15,227.26,114021
2020/05/11,13:32:00,227.26,227.31,227.21,227.31,59035
2020/05/11,13:33:00,227.31,227.32,227.25,227.26,59609
2020/05/11,13:34:00,227.26,227.30,227.22,227.23,133228
2020/05/11,13:35:00,227.22,227.29,227.22,227.27,70169
2020/05/11,13:36:00,227.27,227.37,227.26,227.33,97544
2020/05/11,13:37:00,227.33,227.41,227.30,227.41,72729
2020/05/11,13:38:00,227.41,227.42,227.37,227.40,50826
2020/05/11,13:39:00,227.40,227.49,227.39,227.49,115435
2020/05/11,13:40:00,227.49,227.54,227.46,227.51,130516
2020/05/11,13:41:00,227.51,227.53,227.45,227.50,67476
2020/05/11,13:42:00,227.50,227.53,227.50,227.51,48004
2020/05/11,13:43:00,227.51,227.52,227.45,227.45,48931
2020/05/11,13:44:00,227.45,227.45,227.29,227.32,66291
2020/05/11,13:45:00,227.32,227.35,227.26,227.26,56235
2020/05/11,13:46:00,227.26,227.36,227.25,227.27,81041
2020/05/11,13:47:00,227.28,227.30,227.21,227.23,61805
2020/05/11,13:48:00,227.22,227.23,227.16,227.19,70316
2020/05/11,13:49:00,227.19,227.24,227.19,227.21,43041
2020/05/11,13:50:00,227.20,227.20,227.13,227.16,52920
2020/05/11,13:51:00,227.16,227.24,227.13,227.17,86315
2020/05/11,13:52:00,227.17,227.21,227.11,227.20,86252
2020/05/11,13:53:00,227.20,227.29,227.16,227.27,81356
2020/05/11,13:54:00,227.27,227.32,227.14,227.19,77900
2020/05/11,13:55:00,227.19,227.27,227.19,227.21,260485
2020/05/11,13:56:00,227.22,227.28,227.19,227.25,35426
2020/05/11,13:57:00,227.25,227.30,227.25,227.26,44856
2020/05/11,13:58:00,227.26,227.31,227.26,227.27,44571
2020/05/11,13:59:00,227.27,227.30,227.25,227.28,27309
2020/05/11,14:00:00,227.28,227.29,227.17,227.18,76250
2020/05/11,14:01:00,227.17,227.29,227.17,227.22,42183
2020/05/11,14:02:00,227.22,227.25,227.17,227.18,34627
2020/05/11,14:03:00,227.18,227.20,227.05,227.13,112070
2020/05/11,14:04:00,227.13,227.16,227.03,227.04,110053
2020/05/11,14:05:00,227.04,227.06,227.00,227.01,122518
2020/05/11,14:06:00,227.01,227.01,226.89,226.90,103929
2020/05/11,14:07:00,226.90,226.90,226.84,226.88,136716
2020/05/11,14:08:00,226.87,226.94,226.83,226.92,56223
2020/05/11,14:09:00,226.92,226.98,226.88,226.98,98270
2020/05/11,14:10:00,226.97,227.05,226.94,227.02,47201
2020/05/11,14:11:00,227.02,227.02,226.95,226.99,38278
2020/05/11,14:12:00,226.99,227.07,226.97,227.04,52638
2020/05/11,14:13:00,227.04,227.06,226.96,226.97,53900
2020/05/11,14:14:00,226.97,226.97,226.91,226.92,46205
2020/05/11,14:15:00,226.92,226.98,226.91,226.97,23263
2020/05/11,14:16:00,226.97,227.09,226.93,227.00,103206
2020/05/11,14:17:00,227.00,227.00,226.92,226.97,25279
2020/05/11,14:18:00,226.97,227.02,226.95,226.98,32364
2020/05/11,14:19:00,226.98,227.06,226.98,227.06,23856
2020/05/11,14:20:00,227.06,227.15,227.06,227.11,60675
2020/05/11,14:21:00,227.12,227.20,227.12,227.17,73796
2020/05/11,14:22:00,227.18,227.22,227.16,227.22,60519
2020/05/11,14:23:00,227.22,227.27,227.21,227.26,47957
2020/05/11,14:24:00,227.26,227.32,227.23,227.29,112250
2020/05/11,14:25:00,227.28,227.37,227.27,227.33,93495
2020/05/11,14:26:00,227.32,227.39,227.30,227.35,50967
2020/05/11,14:27:00,227.34,227.34,227.03,227.13,77241
2020/05/11,14:28:00,227.13,227.17,227.06,227.08,94142
2020/05/11,14:29:00,227.07,227.07,226.92,226.93,121547
2020/05/11,14:30:00,226.96,227.08,226.96,227.04,62152
2020/05/11,14:31:00,227.04,227.26,226.96,227.22,129879
2020/05/11,14:32:00,227.22,227.23,227.13,227.19,38073
2020/05/11,14:33:00,227.20,227.24,227.17,227.23,58537
2020/05/11,14:34:00,227.23,227.36,227.19,227.34,49189
2020/05/11,14:35:00,227.34,227.39,227.32,227.36,46554
2020/05/11,14:36:00,227.36,227.38,227.31,227.31,37313
2020/05/11,14:37:00,227.31,227.43,227.28,227.42,138838
2020/05/11,14:38:00,227.43,227.53,227.42,227.49,60016
2020/05/11,14:39:00,227.49,227.50,227.44,227.47,62184
2020/05/11,14:40:00,227.48,227.49,227.43,227.47,40062
2020/05/11,14:41:00,227.47,227.49,227.35,227.37,32223
2020/05/11,14:42:00,227.38,227.41,227.34,227.35,26652
2020/05/11,14:43:00,227.34,227.42,227.34,227.39,45792
2020/05/11,14:44:00,227.39,227.42,227.31,227.38,35321
2020/05/11,14:45:00,227.38,227.42,227.32,227.35,27464
2020/05/11,14:46:00,227.35,227.39,227.31,227.36,31776
2020/05/11,14:47:00,227.36,227.38,227.28,227.32,41927
2020/05/11,14:48:00,227.32,227.43,227.30,227.37,35784
2020/05/11,14:49:00,227.37,227.48,227.37,227.45,36773
2020/05/11,14:50:00,227.45,227.52,227.44,227.49,38573
2020/05/11,14:51:00,227.49,227.56,227.46,227.55,86208
2020/05/11,14:52:00,227.55,227.58,227.53,227.57,45731
2020/05/11,14:53:00,227.57,227.64,227.55,227.63,50295
2020/05/11,14:54:00,227.63,227.64,227.56,227.56,38706
2020/05/11,14:55:00,227.57,227.61,227.54,227.57,47954
2020/05/11,14:56:00,227.57,227.60,227.52,227.55,40174
2020/05/11,14:57:00,227.55,227.58,227.54,227.55,30092
2020/05/11,14:58:00,227.55,227.57,227.51,227.53,29862
2020/05/11,14:59:00,227.53,227.57,227.51,227.53,47179
2020/05/11,15:00:00,227.54,227.58,227.52,227.53,31801
2020/05/11,15:01:00,227.53,227.68,227.52,227.68,52214
2020/05/11,15:02:00,227.67,227.81,227.64,227.79,167094
2020/05/11,15:03:00,227.79,227.84,227.77,227.80,111969
2020/05/11,15:04:00,227.80,227.81,227.75,227.77,73439
2020/05/11,15:05:00,227.77,227.80,227.69,227.72,94388
2020/05/11,15:06:00,227.73,227.74,227.64,227.72,64141
2020/05/11,15:07:00,227.73,227.85,227.73,227.77,54717
2020/05/11,15:08:00,227.77,227.87,227.77,227.83,41311
2020/05/11,15:09:00,227.83,227.87,227.78,227.79,49110
2020/05/11,15:10:00,227.79,227.84,227.78,227.83,28597
2020/05/11,15:11:00,227.83,227.93,227.82,227.89,65405
2020/05/11,15:12:00,227.90,227.92,227.85,227.86,169376
2020/05/11,15:13:00,227.85,227.87,227.72,227.77,84975
2020/05/11,15:14:00,227.77,227.77,227.61,227.62,74910
2020/05/11,15:15:00,227.62,227.64,227.54,227.58,96318
2020/05/11,15:16:00,227.59,227.69,227.56,227.66,347034
2020/05/11,15:17:00,227.66,227.76,227.66,227.71,39473
2020/05/11,15:18:00,227.70,227.76,227.68,227.70,39679
2020/05/11,15:19:00,227.70,227.77,227.69,227.73,40118
2020/05/11,15:20:00,227.73,227.74,227.47,227.61,90876
2020/05/11,15:21:00,227.61,227.65,227.58,227.60,47966
2020/05/11,15:22:00,227.60,227.60,227.37,227.41,128621
2020/05/11,15:23:00,227.41,227.56,227.41,227.44,93462
2020/05/11,15:24:00,227.44,227.50,227.40,227.47,55899
2020/05/11,15:25:00,227.48,227.50,227.41,227.44,60821
2020/05/11,15:26:00,227.44,227.50,227.29,227.29,81544
2020/05/11,15:27:00,227.29,227.32,227.25,227.27,46731
2020/05/11,15:28:00,227.27,227.28,227.21,227.27,50711
2020/05/11,15:29:00,227.27,227.39,227.26,227.37,68412
2020/05/11,15:30:00,227.37,227.42,227.34,227.37,50379
2020/05/11,15:31:00,227.36,227.50,227.24,227.46,103019
2020/05/11,15:32:00,227.46,227.46,227.11,227.13,96586
2020/05/11,15:33:00,227.16,227.27,227.11,227.16,64129
2020/05/11,15:34:00,227.16,227.28,227.09,227.23,99824
2020/05/11,15:35:00,227.23,227.28,227.11,227.13,59519
2020/05/11,15:36:00,227.13,227.27,227.09,227.25,85446
2020/05/11,15:37:00,227.25,227.26,227.15,227.26,90899
2020/05/11,15:38:00,227.26,227.27,227.19,227.20,80184
2020/05/11,15:39:00,227.20,227.35,227.13,227.27,132299
2020/05/11,15:40:00,227.27,227.35,227.23,227.32,51710
2020/05/11,15:41:00,227.32,227.44,227.26,227.34,83336
2020/05/11,15:42:00,227.31,227.33,227.21,227.26,132655
2020/05/11,15:43:00,227.27,227.32,227.22,227.26,63457
2020/05/11,15:44:00,227.26,227.32,227.23,227.31,84672
2020/05/11,15:45:00,227.31,227.38,227.27,227.31,111149
2020/05/11,15:46:00,227.33,227.47,227.22,227.37,165797
2020/05/11,15:47:00,227.37,227.37,227.23,227.31,82306
2020/05/11,15:48:00,227.31,227.36,227.25,227.31,91746
2020/05/11,15:49:00,227.31,227.38,227.16,227.20,136630
2020/05/11,15:50:00,227.21,227.28,227.03,227.10,151458
2020/05/11,15:51:00,227.09,227.28,226.86,227.26,314956
2020/05/11,15:52:00,227.27,227.32,227.21,227.25,292587
2020/05/11,15:53:00,227.22,227.26,227.03,227.07,191549
2020/05/11,15:54:00,227.07,227.11,227.00,227.03,128691
2020/05/11,15:55:00,227.04,227.16,227.00,227.06,163745
2020/05/11,15:56:00,227.07,227.22,227.03,227.22,146271
2020/05/11,15:57:00,227.20,227.20,227.04,227.15,123117
2020/05/11,15:58:00,227.13,227.23,227.11,227.20,146591
2020/05/11,15:59:00,227.17,227.17,226.87,226.87,322747
2020/05/12,09:31:00,227.48,227.83,227.26,227.77,455907
2020/05/12,09:32:00,227.78,227.99,227.71,227.91,180772
2020/05/12,09:33:00,227.90,228.10,227.75,227.83,197788
2020/05/12,09:34:00,227.85,227.86,227.32,227.35,336757
2020/05/12,09:35:00,227.36,227.38,226.99,227.09,369039
2020/05/12,09:36:00,227.09,227.20,226.67,226.84,460258
2020/05/12,09:37:00,226.84,226.86,226.31,226.31,174078
2020/05/12,09:38:00,226.31,226.51,226.12,226.51,207620
2020/05/12,09:39:00,226.52,226.65,226.51,226.59,121714
2020/05/12,09:40:00,226.59,226.75,226.41,226.65,122144
2020/05/12,09:41:00,226.66,226.74,226.58,226.74,167160
2020/05/12,09:42:00,226.74,227.02,226.70,227.01,180422
2020/05/12,09:43:00,227.01,227.14,226.86,227.04,144329
2020/05/12,09:44:00,227.04,227.05,226.90,226.95,96401
2020/05/12,09:45:00,226.98,226.98,226.81,226.86,121292
2020/05/12,09:46:00,226.89,227.12,226.80,226.80,207011
2020/05/12,09:47:00,226.81,226.91,226.57,226.57,166873
2020/05/12,09:48:00,226.56,226.70,226.50,226.69,226060
2020/05/12,09:49:00,226.69,226.69,226.41,226.49,104779
2020/05/12,09:50:00,226.48,226.51,226.35,226.38,104241
2020/05/12,09:51:00,226.38,226.52,226.10,226.11,201708
2020/05/12,09:52:00,226.12,226.14,225.64,225.66,207140
2020/05/12,09:53:00,225.64,225.79,225.46,225.73,206991
2020/05/12,09:54:00,225.72,225.86,225.47,225.58,156066
2020/05/12,09:55:00,225.55,225.72,225.48,225.59,108582
2020/05/12,09:56:00,225.66,225.90,225.66,225.80,151616
2020/05/12,09:57:00,225.79,226.07,225.79,225.95,115399
2020/05/12,09:58:00,225.95,226.21,225.95,226.15,142018
2020/05/12,09:59:00,226.15,226.27,226.11,226.25,90407
2020/05/12,10:00:00,226.25,226.42,226.25,226.27,135531
2020/05/12,10:01:00,226.28,226.48,226.27,226.42,97806
2020/05/12,10:02:00,226.42,226.42,226.22,226.33,108745
2020/05/12,10:03:00,226.31,226.32,226.06,226.06,153295
2020/05/12,10:04:00,226.06,226.13,225.98,226.07,66459
2020/05/12,10:05:00,226.07,226.35,226.03,226.31,110087
2020/05/12,10:06:00,226.31,226.32,226.02,226.07,78676
2020/05/12,10:07:00,226.06,226.24,226.06,226.09,64660
2020/05/12,10:08:00,226.09,226.33,226.09,226.14,93535
2020/05/12,10:09:00,226.15,226.19,225.95,226.09,109217
2020/05/12,10:10:00,226.09,226.10,225.95,226.03,78298
2020/05/12,10:11:00,226.03,226.28,225.82,225.86,100665
2020/05/12,10:12:00,225.86,226.13,225.86,226.10,72917
2020/05/12,10:13:00,226.11,226.23,225.93,226.19,69117
2020/05/12,10:14:00,226.19,226.43,226.19,226.39,139813
2020/05/12,10:15:00,226.37,226.43,226.32,226.33,57906
2020/05/12,10:16:00,226.33,226.64,226.33,226.58,163750
2020/05/12,10:17:00,226.59,226.59,226.46,226.49,105680
2020/05/12,10:18:00,226.49,226.67,226.49,226.67,95064
2020/05/12,10:19:00,226.67,226.69,226.59,226.69,78710
2020/05/12,10:20:00,226.69,226.78,226.66,226.78,149317
2020/05/12,10:21:00,226.78,226.83,226.69,226.80,89040
2020/05/12,10:22:00,226.80,226.83,226.71,226.81,112178
2020/05/12,10:23:00,226.81,226.84,226.69,226.75,74616
2020/05/12,10:24:00,226.75,226.76,226.61,226.70,53212
2020/05/12,10:25:00,226.70,226.74,226.57,226.72,85453
2020/05/12,10:26:00,226.72,226.92,226.72,226.82,109471
2020/05/12,10:27:00,226.78,226.79,226.57,226.61,87703
2020/05/12,10:28:00,226.61,226.61,226.42,226.49,65782
2020/05/12,10:29:00,226.49,226.82,226.43,226.46,269657
2020/05/12,10:30:00,226.46,226.58,226.43,226.58,73964
2020/05/12,10:31:00,226.57,226.63,226.39,226.56,67894
2020/05/12,10:32:00,226.57,226.77,226.51,226.77,75545
2020/05/12,10:33:00,226.76,226.94,226.76,226.92,334053
2020/05/12,10:34:00,226.93,226.93,226.72,226.76,104665
2020/05/12,10:35:00,226.76,226.94,226.73,226.93,98767
2020/05/12,10:36:00,226.93,227.05,226.86,227.03,96611
2020/05/12,10:37:00,227.03,227.28,227.01,227.25,147182
2020/05/12,10:38:00,227.25,227.26,227.16,227.21,88780
2020/05/12,10:39:00,227.21,227.21,227.12,227.12,85662
2020/05/12,10:40:00,227.12,227.14,227.02,227.08,121110
2020/05/12,10:41:00,227.08,227.21,226.98,227.13,68969
2020/05/12,10:42:00,227.13,227.21,227.03,227.17,39339
2020/05/12,10:43:00,227.18,227.34,227.16,227.18,99521
2020/05/12,10:44:00,227.19,227.25,227.03,227.05,41731
2020/05/12,10:45:00,227.04,227.15,226.94,227.10,74106
2020/05/12,10:46:00,227.10,227.21,227.07,227.14,53693
2020/05/12,10:47:00,227.13,227.16,227.00,227.01,67047
2020/05/12,10:48:00,227.02,227.08,226.92,226.96,68968
2020/05/12,10:49:00,226.98,227.04,226.79,226.80,69586
2020/05/12,10:50:00,226.80,226.81,226.60,226.73,144112
2020/05/12,10:51:00,226.73,226.85,226.71,226.81,57893
2020/05/12,10:52:00,226.80,226.82,226.77,226.77,31311
2020/05/12,10:53:00,226.77,226.91,226.75,226.88,27504
2020/05/12,10:54:00,226.88,227.15,226.88,227.03,63309
2020/05/12,10:55:00,227.05,227.17,227.02,227.17,76837
2020/05/12,10:56:00,227.17,227.26,227.05,227.21,99066
2020/05/12,10:57:00,227.21,227.25,227.15,227.23,85929
2020/05/12,10:58:00,227.23,227.26,227.17,227.25,36537
2020/05/12,10:59:00,227.25,227.43,227.25,227.31,144476
2020/05/12,11:00:00,227.31,227.31,227.20,227.24,37761
2020/05/12,11:01:00,227.24,227.34,227.19,227.30,47479
2020/05/12,11:02:00,227.30,227.34,227.24,227.33,23128
2020/05/12,11:03:00,227.33,227.34,227.20,227.26,19338
2020/05/12,11:04:00,227.26,227.29,227.16,227.28,51556
2020/05/12,11:05:00,227.28,227.43,227.28,227.39,38553
2020/05/12,11:06:00,227.39,227.47,227.31,227.42,70115
2020/05/12,11:07:00,227.41,227.50,227.33,227.47,83968
2020/05/12,11:08:00,227.48,227.48,227.31,227.31,56541
2020/05/12,11:09:00,227.31,227.41,227.28,227.40,65816
2020/05/12,11:10:00,227.40,227.57,227.35,227.56,241832
2020/05/12,11:11:00,227.56,227.58,227.42,227.43,85070
2020/05/12,11:12:00,227.43,227.53,227.38,227.51,72149
2020/05/12,11:13:00,227.51,227.59,227.45,227.49,44314
2020/05/12,11:14:00,227.49,227.56,227.47,227.53,36029
2020/05/12,11:15:00,227.53,227.58,227.46,227.53,55507
2020/05/12,11:16:00,227.53,227.65,227.48,227.62,90903
2020/05/12,11:17:00,227.62,227.62,227.51,227.59,87084
2020/05/12,11:18:00,227.59,227.62,227.43,227.44,81966
2020/05/12,11:19:00,227.44,227.59,227.42,227.52,36994
2020/05/12,11:20:00,227.52,227.55,227.41,227.54,33308
2020/05/12,11:21:00,227.53,227.54,227.43,227.51,33653
2020/05/12,11:22:00,227.51,227.55,227.40,227.50,28718
2020/05/12,11:23:00,227.50,227.70,227.50,227.60,68617
2020/05/12,11:24:00,227.60,227.61,227.53,227.59,16534
2020/05/12,11:25:00,227.59,227.60,227.52,227.56,78931
2020/05/12,11:26:00,227.56,227.64,227.52,227.58,44801
2020/05/12,11:27:00,227.58,227.78,227.57,227.64,237322
2020/05/12,11:28:00,227.64,227.64,227.45,227.49,177383
2020/05/12,11:29:00,227.49,227.49,227.34,227.38,104660
2020/05/12,11:30:00,227.38,227.46,227.31,227.35,47243
2020/05/12,11:31:00,227.35,227.56,227.35,227.47,52992
2020/05/12,11:32:00,227.47,227.50,227.42,227.44,40710
2020/05/12,11:33:00,227.44,227.50,227.40,227.45,19818
2020/05/12,11:34:00,227.43,227.52,227.41,227.41,44773
2020/05/12,11:35:00,227.40,227.40,227.09,227.16,178721
2020/05/12,11:36:00,227.16,227.26,227.06,227.20,156040
2020/05/12,11:37:00,227.22,227.29,227.15,227.18,117941
2020/05/12,11:38:00,227.18,227.28,227.18,227.20,30913
2020/05/12,11:39:00,227.22,227.28,227.18,227.24,27924
2020/05/12,11:40:00,227.24,227.26,227.18,227.21,18842
2020/05/12,11:41:00,227.23,227.29,227.19,227.21,37219
2020/05/12,11:42:00,227.23,227.23,227.11,227.18,48680
2020/05/12,11:43:00,227.18,227.27,227.16,227.23,27322
2020/05/12,11:44:00,227.23,227.23,227.13,227.20,52173
2020/05/12,11:45:00,227.18,227.18,227.10,227.13,57101
2020/05/12,11:46:00,227.14,227.21,226.93,226.96,83551
2020/05/12,11:47:00,226.96,226.98,226.84,226.91,131500
2020/05/12,11:48:00,226.92,226.95,226.88,226.88,76652
2020/05/12,11:49:00,226.88,226.89,226.82,226.83,34624
2020/05/12,11:50:00,226.83,226.92,226.83,226.88,37786
2020/05/12,11:51:00,226.88,226.96,226.84,226.96,28329
2020/05/12,11:52:00,226.96,227.10,226.92,227.09,48193
2020/05/12,11:53:00,227.08,227.08,226.99,227.01,26335
2020/05/12,11:54:00,227.01,227.08,227.01,227.05,25818
2020/05/12,11:55:00,227.05,227.06,227.00,227.04,14506
2020/05/12,11:56:00,227.03,227.20,227.00,227.18,55999
2020/05/12,11:57:00,227.18,227.21,227.13,227.15,34943
2020/05/12,11:58:00,227.15,227.19,227.11,227.17,57552
2020/05/12,11:59:00,227.16,227.23,227.13,227.21,50701
2020/05/12,12:00:00,227.21,227.28,227.21,227.26,35040
2020/05/12,12:01:00,227.26,227.32,227.18,227.21,32425
2020/05/12,12:02:00,227.21,227.34,227.21,227.33,42469
2020/05/12,12:03:00,227.33,227.41,227.32,227.33,79759
2020/05/12,12:04:00,227.33,227.34,227.26,227.32,27726
2020/05/12,12:05:00,227.32,227.39,227.31,227.39,35107
2020/05/12,12:06:00,227.39,227.39,227.33,227.38,21690
2020/05/12,12:07:00,227.38,227.38,227.26,227.28,19198
2020/05/12,12:08:00,227.28,227.38,227.26,227.36,19678
2020/05/12,12:09:00,227.36,227.37,227.31,227.36,19018
2020/05/12,12:10:00,227.36,227.39,227.27,227.30,38823
2020/05/12,12:11:00,227.30,227.31,227.21,227.21,62883
2020/05/12,12:12:00,227.21,227.21,227.11,227.13,30360
2020/05/12,12:13:00,227.13,227.13,227.04,227.05,55654
2020/05/12,12:14:00,227.05,227.12,226.98,227.10,74253
2020/05/12,12:15:00,227.10,227.15,227.08,227.13,29011
2020/05/12,12:16:00,227.13,227.17,226.95,227.04,66311
2020/05/12,12:17:00,227.04,227.09,226.97,227.06,32483
2020/05/12,12:18:00,227.06,227.21,227.06,227.21,53099
2020/05/12,12:19:00,227.21,227.25,227.17,227.25,63641
2020/05/12,12:20:00,227.25,227.28,227.21,227.23,25604
2020/05/12,12:21:00,227.22,227.27,227.18,227.27,23395
2020/05/12,12:22:00,227.27,227.31,227.25,227.28,60673
2020/05/12,12:23:00,227.28,227.28,227.16,227.19,32328
2020/05/12,12:24:00,227.19,227.24,227.14,227.21,28820
2020/05/12,12:25:00,227.21,227.37,227.21,227.32,51538
2020/05/12,12:26:00,227.32,227.36,227.25,227.34,61538
2020/05/12,12:27:00,227.34,227.46,227.33,227.42,63216
2020/05/12,12:28:00,227.42,227.50,227.42,227.43,53518
2020/05/12,12:29:00,227.45,227.47,227.42,227.45,16271
2020/05/12,12:30:00,227.45,227.51,227.45,227.47,50327
2020/05/12,12:31:00,227.47,227.60,227.41,227.54,60571
2020/05/12,12:32:00,227.54,227.55,227.46,227.46,107489
2020/05/12,12:33:00,227.46,227.48,227.44,227.47,27461
2020/05/12,12:34:00,227.47,227.49,227.39,227.40,42973
2020/05/12,12:35:00,227.41,227.41,227.28,227.38,59282
2020/05/12,12:36:00,227.38,227.39,227.30,227.33,59559
2020/05/12,12:37:00,227.33,227.41,227.33,227.40,48933
2020/05/12,12:38:00,227.40,227.47,227.40,227.44,36488
2020/05/12,12:39:00,227.44,227.50,227.41,227.47,42824
2020/05/12,12:40:00,227.47,227.52,227.47,227.50,67225
2020/05/12,12:41:00,227.50,227.50,227.38,227.42,51487
2020/05/12,12:42:00,227.42,227.45,227.37,227.44,62729
2020/05/12,12:43:00,227.44,227.49,227.40,227.48,43878
2020/05/12,12:44:00,227.48,227.51,227.40,227.46,116106
2020/05/12,12:45:00,227.46,227.52,227.45,227.52,31393
2020/05/12,12:46:00,227.51,227.57,227.48,227.55,69427
2020/05/12,12:47:00,227.53,227.61,227.52,227.61,82579
2020/05/12,12:48:00,227.61,227.61,227.50,227.53,66400
2020/05/12,12:49:00,227.51,227.57,227.49,227.55,47264
2020/05/12,12:50:00,227.55,227.60,227.51,227.54,36767
2020/05/12,12:51:00,227.54,227.54,227.41,227.49,42688
2020/05/12,12:52:00,227.50,227.57,227.47,227.54,44193
2020/05/12,12:53:00,227.54,227.56,227.47,227.47,31560
2020/05/12,12:54:00,227.47,227.50,227.42,227.46,50203
2020/05/12,12:55:00,227.46,227.52,227.43,227.51,51723
2020/05/12,12:56:00,227.51,227.70,227.50,227.64,97192
2020/05/12,12:57:00,227.64,227.72,227.61,227.71,51890
2020/05/12,12:58:00,227.71,227.75,227.70,227.71,75198
2020/05/12,12:59:00,227.72,227.73,227.66,227.67,61862
2020/05/12,13:00:00,227.67,227.70,227.63,227.68,60253
2020/05/12,13:01:00,227.68,227.69,227.61,227.62,42147
2020/05/12,13:02:00,227.62,227.65,227.49,227.49,59763
2020/05/12,13:03:00,227.49,227.49,227.30,227.31,64389
2020/05/12,13:04:00,227.31,227.37,227.26,227.33,55578
2020/05/12,13:05:00,227.33,227.35,227.13,227.24,107605
2020/05/12,13:06:00,227.23,227.33,227.23,227.32,50525
2020/05/12,13:07:00,227.32,227.35,227.29,227.30,28675
2020/05/12,13:08:00,227.30,227.36,227.30,227.33,10969
2020/05/12,13:09:00,227.34,227.39,227.33,227.33,29155
2020/05/12,13:10:00,227.33,227.38,227.31,227.32,17917
2020/05/12,13:11:00,227.32,227.32,227.09,227.09,75846
2020/05/12,13:12:00,227.09,227.11,227.03,227.08,52699
2020/05/12,13:13:00,227.08,227.08,226.94,226.96,46470
2020/05/12,13:14:00,226.95,226.96,226.75,226.79,84348
2020/05/12,13:15:00,226.79,226.90,226.79,226.83,53022
2020/05/12,13:16:00,226.83,226.92,226.80,226.86,76697
2020/05/12,13:17:00,226.86,226.89,226.61,226.64,168911
2020/05/12,13:18:00,226.64,226.76,226.63,226.63,69335
2020/05/12,13:19:00,226.63,226.63,226.47,226.47,56826
2020/05/12,13:20:00,226.47,226.56,226.39,226.49,85375
2020/05/12,13:21:00,226.44,226.44,226.33,226.39,64815
2020/05/12,13:22:00,226.39,226.50,226.36,226.48,94910
2020/05/12,13:23:00,226.48,226.52,226.44,226.48,104571
2020/05/12,13:24:00,226.48,226.50,226.28,226.31,82900
2020/05/12,13:25:00,226.31,226.31,226.03,226.07,101586
2020/05/12,13:26:00,226.07,226.07,225.86,226.02,90504
2020/05/12,13:27:00,226.02,226.19,225.99,226.15,71819
2020/05/12,13:28:00,226.15,226.23,226.06,226.20,102746
2020/05/12,13:29:00,226.20,226.22,226.04,226.15,49115
2020/05/12,13:30:00,226.15,226.23,226.14,226.17,52936
2020/05/12,13:31:00,226.17,226.17,226.04,226.12,132333
2020/05/12,13:32:00,226.12,226.34,226.09,226.28,106506
2020/05/12,13:33:00,226.28,226.34,226.23,226.34,54557
2020/05/12,13:34:00,226.34,226.39,226.34,226.35,61666
2020/05/12,13:35:00,226.35,226.39,226.32,226.38,18927
2020/05/12,13:36:00,226.38,226.39,226.25,226.26,73791
2020/05/12,13:37:00,226.26,226.33,226.25,226.29,24571
2020/05/12,13:38:00,226.29,226.38,226.26,226.34,47071
2020/05/12,13:39:00,226.34,226.46,226.34,226.44,52434
2020/05/12,13:40:00,226.43,226.51,226.38,226.42,62222
2020/05/12,13:41:00,226.42,226.42,226.28,226.30,36401
2020/05/12,13:42:00,226.30,226.46,226.26,226.42,41639
2020/05/12,13:43:00,226.42,226.50,226.37,226.38,29207
2020/05/12,13:44:00,226.38,226.41,226.30,226.37,36540
2020/05/12,13:45:00,226.37,226.42,226.32,226.36,33978
2020/05/12,13:46:00,226.36,226.56,226.32,226.46,94953
2020/05/12,13:47:00,226.46,226.54,226.43,226.48,40939
2020/05/12,13:48:00,226.48,226.66,226.48,226.65,52444
2020/05/12,13:49:00,226.65,226.66,226.58,226.62,26125
2020/05/12,13:50:00,226.62,226.63,226.57,226.57,28359
2020/05/12,13:51:00,226.57,226.60,226.54,226.59,32015
2020/05/12,13:52:00,226.59,226.65,226.56,226.62,22445
2020/05/12,13:53:00,226.62,226.64,226.57,226.60,16193
2020/05/12,13:54:00,226.60,226.68,226.57,226.60,27384
2020/05/12,13:55:00,226.61,226.81,226.61,226.77,175766
2020/05/12,13:56:00,226.79,226.80,226.71,226.80,197996
2020/05/12,13:57:00,226.80,226.80,226.73,226.75,34420
2020/05/12,13:58:00,226.75,226.77,226.67,226.74,32714
2020/05/12,13:59:00,226.74,226.78,226.70,226.76,18273
2020/05/12,14:00:00,226.76,226.80,226.75,226.79,13082
2020/05/12,14:01:00,226.80,226.80,226.70,226.75,37216
2020/05/12,14:02:00,226.74,226.74,226.57,226.67,64683
2020/05/12,14:03:00,226.67,226.84,226.67,226.70,63527
2020/05/12,14:04:00,226.70,226.70,226.55,226.56,72157
2020/05/12,14:05:00,226.56,226.63,226.52,226.63,53734
2020/05/12,14:06:00,226.63,226.66,226.57,226.62,69153
2020/05/12,14:07:00,226.62,226.72,226.61,226.62,44327
2020/05/12,14:08:00,226.61,226.62,226.54,226.61,35011
2020/05/12,14:09:00,226.62,226.72,226.62,226.63,46844
2020/05/12,14:10:00,226.62,226.64,226.52,226.56,64713
2020/05/12,14:11:00,226.56,226.57,226.43,226.51,70113
2020/05/12,14:12:00,226.50,226.52,226.44,226.48,62078
2020/05/12,14:13:00,226.48,226.49,226.36,226.36,68820
2020/05/12,14:14:00,226.36,226.45,226.35,226.38,66606
2020/05/12,14:15:00,226.38,226.38,226.15,226.17,111065
2020/05/12,14:16:00,226.16,226.24,226.11,226.23,68302
2020/05/12,14:17:00,226.23,226.25,226.15,226.16,55889
2020/05/12,14:18:00,226.17,226.20,226.00,226.00,65986
2020/05/12,14:19:00,226.00,226.04,225.91,225.94,92693
2020/05/12,14:20:00,225.95,226.03,225.83,226.02,80785
2020/05/12,14:21:00,226.03,226.18,226.03,226.11,106474
2020/05/12,14:22:00,226.10,226.23,226.10,226.15,83398
2020/05/12,14:23:00,226.18,226.25,226.15,226.24,37696
2020/05/12,14:24:00,226.24,226.32,226.20,226.29,58493
2020/05/12,14:25:00,226.30,226.39,226.27,226.38,53936
2020/05/12,14:26:00,226.38,226.39,226.28,226.38,59863
2020/05/12,14:27:00,226.38,226.40,226.32,226.37,18257
2020/05/12,14:28:00,226.36,226.36,226.29,226.35,41235
2020/05/12,14:29:00,226.35,226.45,226.35,226.39,23741
2020/05/12,14:30:00,226.39,226.40,226.31,226.38,43195
2020/05/12,14:31:00,226.38,226.38,226.17,226.22,41238
2020/05/12,14:32:00,226.22,226.28,226.19,226.19,37630
2020/05/12,14:33:00,226.19,226.29,226.07,226.29,42862
2020/05/12,14:34:00,226.29,226.40,226.26,226.31,29621
2020/05/12,14:35:00,226.31,226.34,226.23,226.31,29128
2020/05/12,14:36:00,226.31,226.31,226.11,226.16,28584
2020/05/12,14:37:00,226.16,226.36,226.16,226.29,41088
2020/05/12,14:38:00,226.29,226.43,226.29,226.39,111494
2020/05/12,14:39:00,226.40,226.53,226.38,226.47,73477
2020/05/12,14:40:00,226.47,226.47,226.39,226.39,27210
2020/05/12,14:41:00,226.40,226.44,226.28,226.32,39398
2020/05/12,14:42:00,226.32,226.32,226.16,226.22,58178
2020/05/12,14:43:00,226.22,226.22,225.79,225.80,136290
2020/05/12,14:44:00,225.81,226.06,225.78,226.05,74788
2020/05/12,14:45:00,226.05,226.18,226.05,226.11,74570
2020/05/12,14:46:00,226.11,226.20,225.98,226.17,59006
2020/05/12,14:47:00,226.17,226.25,226.17,226.20,42603
2020/05/12,14:48:00,226.19,226.24,226.12,226.22,40996
2020/05/12,14:49:00,226.22,226.24,226.15,226.20,22775
2020/05/12,14:50:00,226.19,226.23,226.10,226.11,29380
2020/05/12,14:51:00,226.11,226.16,226.02,226.06,49993
2020/05/12,14:52:00,226.06,226.39,226.06,226.32,189745
2020/05/12,14:53:00,226.29,226.33,226.24,226.28,35801
2020/05/12,14:54:00,226.26,226.29,226.16,226.21,53713
2020/05/12,14:55:00,226.22,226.41,226.22,226.36,30927
2020/05/12,14:56:00,226.36,226.39,226.24,226.31,67652
2020/05/12,14:57:00,226.31,226.31,226.23,226.28,44329
2020/05/12,14:58:00,226.27,226.33,226.25,226.32,33051
2020/05/12,14:59:00,226.33,226.46,226.32,226.39,72185
2020/05/12,15:00:00,226.39,226.43,226.32,226.36,27905
2020/05/12,15:01:00,226.36,226.40,226.13,226.17,81925
2020/05/12,15:02:00,226.18,226.29,226.13,226.25,45833
2020/05/12,15:03:00,226.25,226.32,226.18,226.28,32120
2020/05/12,15:04:00,226.29,226.36,226.15,226.21,41375
2020/05/12,15:05:00,226.21,226.23,226.07,226.12,37124
2020/05/12,15:06:00,226.13,226.26,226.12,226.20,46385
2020/05/12,15:07:00,226.19,226.25,226.15,226.20,18502
2020/05/12,15:08:00,226.20,226.25,226.10,226.23,30660
2020/05/12,15:09:00,226.23,226.25,225.97,226.04,58746
2020/05/12,15:10:00,226.05,226.14,226.03,226.06,83696
2020/05/12,15:11:00,226.07,226.07,225.87,225.92,95898
2020/05/12,15:12:00,225.91,225.91,225.73,225.79,158934
2020/05/12,15:13:00,225.79,225.88,225.75,225.86,47803
2020/05/12,15:14:00,225.86,225.87,225.67,225.68,83235
2020/05/12,15:15:00,225.68,225.71,225.49,225.52,175037
2020/05/12,15:16:00,225.53,225.66,225.52,225.61,151790
2020/05/12,15:17:00,225.61,225.74,225.61,225.68,86452
2020/05/12,15:18:00,225.68,225.71,225.55,225.58,80237
2020/05/12,15:19:00,225.58,225.58,225.26,225.29,129371
2020/05/12,15:20:00,225.29,225.36,225.23,225.26,116366
2020/05/12,15:21:00,225.26,225.34,225.20,225.24,77166
2020/05/12,15:22:00,225.24,225.26,225.03,225.10,179202
2020/05/12,15:23:00,225.10,225.17,224.95,224.97,99115
2020/05/12,15:24:00,224.97,225.13,224.94,225.02,83602
2020/05/12,15:25:00,225.02,225.03,224.70,224.71,341870
2020/05/12,15:26:00,224.72,224.82,224.69,224.77,309531
2020/05/12,15:27:00,224.77,224.89,224.77,224.87,259391
2020/05/12,15:28:00,224.88,225.03,224.88,224.99,210676
2020/05/12,15:29:00,224.99,225.06,224.98,224.99,94943
2020/05/12,15:30:00,224.99,225.09,224.87,224.89,63582
2020/05/12,15:31:00,224.89,225.08,224.87,224.94,95364
2020/05/12,15:32:00,224.94,225.06,224.88,224.88,100876
2020/05/12,15:33:00,224.87,224.95,224.69,224.71,258835
2020/05/12,15:34:00,224.71,224.71,224.53,224.60,150599
2020/05/12,15:35:00,224.59,224.85,224.59,224.67,183145
2020/05/12,15:36:00,224.68,224.73,224.37,224.38,205769
2020/05/12,15:37:00,224.38,224.50,224.32,224.33,215834
2020/05/12,15:38:00,224.32,224.54,224.32,224.40,136660
2020/05/12,15:39:00,224.40,224.42,224.11,224.12,177712
2020/05/12,15:40:00,224.12,224.38,224.10,224.35,140453
2020/05/12,15:41:00,224.35,224.36,223.90,223.91,173100
2020/05/12,15:42:00,223.91,224.04,223.84,223.86,157457
2020/05/12,15:43:00,223.86,223.91,223.58,223.60,225497
2020/05/12,15:44:00,223.59,223.68,223.49,223.54,516853
2020/05/12,15:45:00,223.53,223.60,223.36,223.51,469210
2020/05/12,15:46:00,223.51,223.53,223.27,223.30,270616
2020/05/12,15:47:00,223.30,223.65,223.30,223.58,449441
2020/05/12,15:48:00,223.59,223.69,223.48,223.53,291953
2020/05/12,15:49:00,223.51,223.64,223.31,223.31,214124
2020/05/12,15:50:00,223.31,223.41,223.15,223.19,207080
2020/05/12,15:51:00,223.19,223.20,222.73,222.99,514620
2020/05/12,15:52:00,223.00,223.02,222.61,222.67,309236
2020/05/12,15:53:00,222.60,222.70,222.57,222.59,266144
2020/05/12,15:54:00,222.64,222.91,222.58,222.88,311709
2020/05/12,15:55:00,222.81,222.83,222.65,222.74,294351
2020/05/12,15:56:00,222.57,222.86,222.12,222.12,824973
2020/05/13,09:31:00,222.65,222.88,222.43,222.68,325231
2020/05/13,09:32:00,222.68,223.02,222.47,222.99,235892
2020/05/13,09:33:00,222.99,223.11,222.55,222.55,232468
2020/05/13,09:34:00,222.55,222.58,221.95,222.04,344947
2020/05/13,09:35:00,222.03,222.17,221.42,221.45,383445
2020/05/13,09:36:00,221.46,221.50,221.09,221.25,355927
2020/05/13,09:37:00,221.25,221.35,220.76,220.89,320901
2020/05/13,09:38:00,220.89,221.35,220.70,221.35,301879
2020/05/13,09:39:00,221.35,221.66,221.31,221.58,513722
2020/05/13,09:40:00,221.58,221.81,221.54,221.77,395809
2020/05/13,09:41:00,221.79,221.87,221.57,221.66,431920
2020/05/13,09:42:00,221.67,221.73,221.43,221.67,230342
2020/05/13,09:43:00,221.68,221.69,221.34,221.44,130197
2020/05/13,09:44:00,221.44,221.93,221.40,221.79,221741
2020/05/13,09:45:00,221.79,221.90,221.49,221.49,147729
2020/05/13,09:46:00,221.49,221.78,221.22,221.73,199511
2020/05/13,09:47:00,221.74,222.01,221.63,221.89,246116
2020/05/13,09:48:00,221.89,222.30,221.89,222.21,173777
2020/05/13,09:49:00,222.21,222.26,222.07,222.14,147561
2020/05/13,09:50:00,222.14,222.29,222.08,222.26,104593
2020/05/13,09:51:00,222.26,222.40,222.02,222.29,127130
2020/05/13,09:52:00,222.29,222.39,222.21,222.29,132739
2020/05/13,09:53:00,222.28,222.44,222.22,222.29,79900
2020/05/13,09:54:00,222.29,222.30,222.07,222.12,112883
2020/05/13,09:55:00,222.12,222.48,222.12,222.40,95716
2020/05/13,09:56:00,222.40,222.52,222.17,222.23,144107
2020/05/13,09:57:00,222.25,222.29,221.95,222.12,127535
2020/05/13,09:58:00,222.12,222.44,222.05,222.35,172397
2020/05/13,09:59:00,222.36,222.52,222.36,222.50,139707
2020/05/13,10:00:00,222.50,222.56,222.29,222.44,188744
2020/05/13,10:01:00,222.42,222.78,222.33,222.75,190369
2020/05/13,10:02:00,222.75,223.03,222.73,223.02,181197
2020/05/13,10:03:00,223.04,223.30,222.99,223.27,179852
2020/05/13,10:04:00,223.27,223.35,223.10,223.22,245332
2020/05/13,10:05:00,223.22,223.41,223.20,223.39,110570
2020/05/13,10:06:00,223.39,223.53,223.31,223.50,198855
2020/05/13,10:07:00,223.50,223.55,223.29,223.36,296595
2020/05/13,10:08:00,223.36,223.55,223.33,223.52,109717
2020/05/13,10:09:00,223.52,223.66,223.46,223.62,169254
2020/05/13,10:10:00,223.62,223.62,223.40,223.42,121571
2020/05/13,10:11:00,223.41,223.51,223.30,223.41,132393
2020/05/13,10:12:00,223.38,223.57,223.22,223.56,157490
2020/05/13,10:13:00,223.56,223.65,223.45,223.50,112507
2020/05/13,10:14:00,223.50,223.65,223.42,223.49,190127
2020/05/13,10:15:00,223.49,223.58,223.37,223.39,108979
2020/05/13,10:16:00,223.39,223.58,223.35,223.41,110503
2020/05/13,10:17:00,223.40,223.59,223.36,223.40,162622
2020/05/13,10:18:00,223.39,223.50,223.33,223.43,98426
2020/05/13,10:19:00,223.43,223.44,223.27,223.32,118431
2020/05/13,10:20:00,223.32,223.48,223.32,223.39,80567
2020/05/13,10:21:00,223.39,223.39,223.24,223.25,172736
2020/05/13,10:22:00,223.24,223.41,223.24,223.36,98806
2020/05/13,10:23:00,223.35,223.38,223.24,223.33,50008
2020/05/13,10:24:00,223.34,223.46,223.32,223.33,87809
2020/05/13,10:25:00,223.35,223.35,223.10,223.15,136696
2020/05/13,10:26:00,223.14,223.37,223.08,223.17,215032
2020/05/13,10:27:00,223.20,223.35,223.14,223.34,122053
2020/05/13,10:28:00,223.33,223.77,223.32,223.72,284994
2020/05/13,10:29:00,223.72,224.13,223.72,224.09,255902
2020/05/13,10:30:00,224.07,224.13,223.94,224.00,133323
2020/05/13,10:31:00,224.03,224.24,223.89,224.17,273443
2020/05/13,10:32:00,224.20,224.41,224.18,224.32,295230
2020/05/13,10:33:00,224.32,224.55,224.20,224.27,387002
2020/05/13,10:34:00,224.28,224.46,224.27,224.34,171577
2020/05/13,10:35:00,224.37,224.48,224.32,224.44,124985
2020/05/13,10:36:00,224.44,224.61,224.43,224.53,150699
2020/05/13,10:37:00,224.53,224.60,224.35,224.40,150220
2020/05/13,10:38:00,224.40,224.50,224.22,224.22,141733
2020/05/13,10:39:00,224.22,224.31,224.18,224.25,64446
2020/05/13,10:40:00,224.24,224.27,224.11,224.20,64810
2020/05/13,10:41:00,224.22,224.44,224.17,224.21,122832
2020/05/13,10:42:00,224.21,224.32,224.16,224.17,52494
2020/05/13,10:43:00,224.17,224.23,224.15,224.21,71460
2020/05/13,10:44:00,224.21,224.28,224.14,224.22,81906
2020/05/13,10:45:00,224.23,224.23,224.03,224.06,134866
2020/05/13,10:46:00,224.06,224.06,223.78,223.82,235701
2020/05/13,10:47:00,223.82,223.89,223.59,223.59,128222
2020/05/13,10:48:00,223.59,223.70,223.58,223.62,92666
2020/05/13,10:49:00,223.62,223.72,223.62,223.68,80094
2020/05/13,10:50:00,223.66,223.73,223.55,223.58,110622
2020/05/13,10:51:00,223.58,223.71,223.49,223.66,57950
2020/05/13,10:52:00,223.65,223.79,223.40,223.40,98135
2020/05/13,10:53:00,223.38,223.51,223.33,223.48,130830
2020/05/13,10:54:00,223.48,223.52,223.37,223.37,145467
2020/05/13,10:55:00,223.36,223.46,223.33,223.41,85032
2020/05/13,10:56:00,223.40,223.41,223.15,223.19,87938
2020/05/13,10:57:00,223.20,223.28,223.13,223.21,47710
2020/05/13,10:58:00,223.21,223.27,222.84,222.96,162482
2020/05/13,10:59:00,222.93,222.98,222.66,222.69,170025
2020/05/13,11:00:00,222.70,222.71,222.32,222.46,205045
2020/05/13,11:01:00,222.48,222.65,222.27,222.30,230830
2020/05/13,11:02:00,222.29,222.48,222.28,222.42,160720
2020/05/13,11:03:00,222.46,222.64,222.46,222.63,115226
2020/05/13,11:04:00,222.64,222.67,222.34,222.48,99236
2020/05/13,11:05:00,222.49,222.58,222.36,222.58,151761
2020/05/13,11:06:00,222.58,222.58,222.13,222.32,112106
2020/05/13,11:07:00,222.32,222.52,222.19,222.50,91300
2020/05/13,11:08:00,222.50,222.73,222.50,222.55,226726
2020/05/13,11:09:00,222.55,222.71,222.55,222.63,86361
2020/05/13,11:10:00,222.63,222.66,222.39,222.45,132281
2020/05/13,11:11:00,222.45,222.72,222.45,222.66,118553
2020/05/13,11:12:00,222.66,222.75,222.65,222.73,55633
2020/05/13,11:13:00,222.73,222.76,222.61,222.71,58758
2020/05/13,11:14:00,222.71,222.77,222.67,222.68,73519
2020/05/13,11:15:00,222.69,222.96,222.68,222.95,98198
2020/05/13,11:16:00,222.93,223.07,222.92,223.04,119200
2020/05/13,11:17:00,223.04,223.08,222.90,222.94,141101
2020/05/13,11:18:00,222.95,223.17,222.95,223.14,282644
2020/05/13,11:19:00,223.16,223.16,222.81,222.84,116098
2020/05/13,11:20:00,222.82,222.82,222.32,222.35,148613
2020/05/13,11:21:00,222.35,222.36,222.11,222.11,133010
2020/05/13,11:22:00,222.11,222.11,221.78,221.81,187793
2020/05/13,11:23:00,221.81,221.93,221.37,221.44,180469
2020/05/13,11:24:00,221.44,221.67,221.36,221.40,226996
2020/05/13,11:25:00,221.40,221.64,221.40,221.49,94686
2020/05/13,11:26:00,221.49,221.49,221.16,221.38,248803
2020/05/13,11:27:00,221.38,221.38,221.09,221.20,403620
2020/05/13,11:28:00,221.19,221.51,221.14,221.44,194630
2020/05/13,11:29:00,221.45,221.50,221.32,221.37,176535
2020/05/13,11:30:00,221.36,221.66,221.31,221.66,158762
2020/05/13,11:31:00,221.67,221.67,221.43,221.58,139665
2020/05/13,11:32:00,221.58,221.79,221.51,221.76,70745
2020/05/13,11:33:00,221.76,221.90,221.64,221.71,181491
2020/05/13,11:34:00,221.70,221.70,221.49,221.50,107211
2020/05/13,11:35:00,221.50,221.57,221.34,221.56,161852
2020/05/13,11:36:00,221.56,221.62,221.21,221.43,209574
2020/05/13,11:37:00,221.46,221.50,220.93,221.02,248587
2020/05/13,11:38:00,221.02,221.10,220.81,220.83,149658
2020/05/13,11:39:00,220.83,220.99,220.68,220.99,141393
2020/05/13,11:40:00,220.99,221.22,220.93,221.18,128157
2020/05/13,11:41:00,221.19,221.30,221.06,221.10,128369
2020/05/13,11:42:00,221.11,221.18,220.82,220.86,97140
2020/05/13,11:43:00,220.86,220.97,220.59,220.61,124764
2020/05/13,11:44:00,220.62,220.68,220.43,220.52,189790
2020/05/13,11:45:00,220.54,220.55,220.30,220.46,134096
2020/05/13,11:46:00,220.44,220.47,220.17,220.17,131338
2020/05/13,11:47:00,220.19,220.20,220.00,220.00,206431
2020/05/13,11:48:00,220.00,220.06,219.66,219.83,295112
2020/05/13,11:49:00,219.83,219.95,219.61,219.73,270213
2020/05/13,11:50:00,219.73,219.73,219.53,219.70,211826
2020/05/13,11:51:00,219.70,219.89,219.57,219.82,255934
2020/05/13,11:52:00,219.82,220.13,219.81,220.06,233940
2020/05/13,11:53:00,220.06,220.23,220.03,220.09,241571
2020/05/13,11:54:00,220.09,220.09,219.36,219.46,256269
2020/05/13,11:55:00,219.46,219.55,219.31,219.44,205611
2020/05/13,11:56:00,219.43,219.43,219.12,219.25,211069
2020/05/13,11:57:00,219.25,219.55,219.22,219.32,199659
2020/05/13,11:58:00,219.32,219.67,219.32,219.61,188639
2020/05/13,11:59:00,219.58,219.68,219.27,219.27,157295
2020/05/13,12:00:00,219.27,219.63,219.23,219.56,465810
2020/05/13,12:01:00,219.56,219.69,219.46,219.68,257830
2020/05/13,12:02:00,219.67,219.70,219.51,219.53,131128
2020/05/13,12:03:00,219.51,219.80,219.48,219.76,188121
2020/05/13,12:04:00,219.76,219.77,219.02,219.03,260107
2020/05/13,12:05:00,219.01,219.04,218.58,218.64,277758
2020/05/13,12:06:00,218.66,218.97,218.50,218.89,239585
2020/05/13,12:07:00,218.90,218.99,218.65,218.67,171856
2020/05/13,12:08:00,218.67,218.70,218.24,218.26,386137
2020/05/13,12:09:00,218.25,218.49,218.02,218.08,317653
2020/05/13,12:10:00,218.08,218.19,217.80,217.81,315645
2020/05/13,12:11:00,217.82,218.22,217.81,218.05,370883
2020/05/13,12:12:00,218.05,218.29,218.03,218.16,209250
2020/05/13,12:13:00,218.15,218.20,217.84,217.89,273627
2020/05/13,12:14:00,217.90,218.08,217.67,218.07,294342
2020/05/13,12:15:00,218.06,218.15,217.42,217.56,486068
2020/05/13,12:16:00,217.56,217.58,217.20,217.49,252673
2020/05/13,12:17:00,217.49,217.65,217.31,217.60,197000
2020/05/13,12:18:00,217.60,217.77,217.09,217.11,247844
2020/05/13,12:19:00,217.11,217.39,217.01,217.02,537181
2020/05/13,12:20:00,217.03,217.17,216.89,217.09,260650
2020/05/13,12:21:00,217.09,217.59,217.06,217.53,199461
2020/05/13,12:22:00,217.53,217.84,217.50,217.81,160565
2020/05/13,12:23:00,217.77,217.97,217.63,217.93,178471
2020/05/13,12:24:00,217.93,218.05,217.84,218.03,165698
2020/05/13,12:25:00,218.03,218.04,217.64,217.79,227246
2020/05/13,12:26:00,217.80,218.11,217.51,217.92,217259
2020/05/13,12:27:00,217.92,218.20,217.90,218.16,192202
2020/05/13,12:28:00,218.16,218.18,217.98,218.11,152448
2020/05/13,12:29:00,218.11,218.41,218.01,218.35,146175
2020/05/13,12:30:00,218.35,218.64,218.35,218.56,221157
2020/05/13,12:31:00,218.56,218.68,218.49,218.57,196969
2020/05/13,12:32:00,218.57,218.65,218.32,218.38,161003
2020/05/13,12:33:00,218.38,218.41,218.02,218.03,163399
2020/05/13,12:34:00,218.02,218.50,217.96,218.41,206954
2020/05/13,12:35:00,218.41,218.72,218.40,218.69,113639
2020/05/13,12:36:00,218.69,218.69,218.33,218.42,101344
2020/05/13,12:37:00,218.42,218.84,218.41,218.77,138810
2020/05/13,12:38:00,218.76,219.00,218.75,218.95,105716
2020/05/13,12:39:00,218.95,219.00,218.84,218.88,94300
2020/05/13,12:40:00,218.88,219.05,218.79,219.03,86524
2020/05/13,12:41:00,219.00,219.00,218.71,218.73,141589
2020/05/13,12:42:00,218.74,219.06,218.71,218.86,191414
2020/05/13,12:43:00,218.86,218.90,218.65,218.65,160693
2020/05/13,12:44:00,218.65,218.89,218.64,218.83,123259
2020/05/13,12:45:00,218.83,219.00,218.70,218.75,130175
2020/05/13,12:46:00,218.76,219.10,218.76,218.94,120372
2020/05/13,12:47:00,218.93,219.02,218.82,218.96,110914
2020/05/13,12:48:00,218.96,219.24,218.92,219.08,229483
2020/05/13,12:49:00,219.09,219.32,219.06,219.26,129465
2020/05/13,12:50:00,219.25,219.38,219.13,219.33,151311
2020/05/13,12:51:00,219.32,219.51,219.32,219.46,154349
2020/05/13,12:52:00,219.49,219.50,219.35,219.43,137318
2020/05/13,12:53:00,219.43,219.53,219.32,219.35,84660
2020/05/13,12:54:00,219.35,219.38,219.06,219.11,124743
2020/05/13,12:55:00,219.11,219.28,219.08,219.27,51144
2020/05/13,12:56:00,219.27,219.44,219.25,219.33,78123
2020/05/13,12:57:00,219.32,219.38,219.16,219.16,53951
2020/05/13,12:58:00,219.16,219.24,219.00,219.00,81480
2020/05/13,12:59:00,219.00,219.09,218.96,219.03,93160
2020/05/13,13:00:00,219.10,219.32,219.09,219.15,87200
2020/05/13,13:01:00,219.16,219.26,218.76,218.78,143119
2020/05/13,13:02:00,218.80,218.89,218.58,218.64,219486
2020/05/13,13:03:00,218.63,218.77,218.57,218.61,330376
2020/05/13,13:04:00,218.61,218.72,218.37,218.39,127782
2020/05/13,13:05:00,218.39,218.45,218.04,218.04,154229
2020/05/13,13:06:00,218.04,218.25,217.80,217.80,230323
2020/05/13,13:07:00,217.80,217.89,217.56,217.65,287710
2020/05/13,13:08:00,217.67,217.81,217.61,217.71,83127
2020/05/13,13:09:00,217.71,217.73,217.57,217.62,100349
2020/05/13,13:10:00,217.63,217.75,217.59,217.69,113006
2020/05/13,13:11:00,217.68,218.03,217.67,217.99,190009
2020/05/13,13:12:00,217.99,218.45,217.98,218.40,164609
2020/05/13,13:13:00,218.40,218.54,218.25,218.25,85416
2020/05/13,13:14:00,218.24,218.32,218.18,218.21,273832
2020/05/13,13:15:00,218.21,218.50,218.21,218.43,121192
2020/05/13,13:16:00,218.43,218.47,218.21,218.22,52310
2020/05/13,13:17:00,218.24,218.64,218.15,218.52,90846
2020/05/13,13:18:00,218.52,218.86,218.52,218.80,93367
2020/05/13,13:19:00,218.82,218.83,218.65,218.67,66572
2020/05/13,13:20:00,218.67,218.69,218.48,218.63,69210
2020/05/13,13:21:00,218.63,218.70,218.51,218.52,59157
2020/05/13,13:22:00,218.50,218.54,218.43,218.47,79674
2020/05/13,13:23:00,218.47,218.55,218.02,218.15,146596
2020/05/13,13:24:00,218.14,218.34,218.12,218.34,112623
2020/05/13,13:25:00,218.33,218.36,218.10,218.14,96957
2020/05/13,13:26:00,218.14,218.21,217.95,218.00,109357
2020/05/13,13:27:00,218.00,218.15,217.99,218.10,60326
2020/05/13,13:28:00,218.10,218.38,218.09,218.26,144346
2020/05/13,13:29:00,218.28,218.50,218.28,218.46,70540
2020/05/13,13:30:00,218.47,218.51,218.27,218.34,64133
2020/05/13,13:31:00,218.34,218.39,218.10,218.30,91730
2020/05/13,13:32:00,218.29,218.42,218.24,218.28,39737
2020/05/13,13:33:00,218.29,218.30,218.02,218.03,108106
2020/05/13,13:34:00,218.02,218.14,218.02,218.04,48794
2020/05/13,13:35:00,218.05,218.30,218.05,218.17,38030
2020/05/13,13:36:00,218.17,218.24,218.05,218.20,42851
2020/05/13,13:37:00,218.20,218.45,218.20,218.41,246501
2020/05/13,13:38:00,218.39,218.49,218.08,218.26,125086
2020/05/13,13:39:00,218.25,218.47,218.22,218.28,61227
2020/05/13,13:40:00,218.31,218.54,218.22,218.53,121119
2020/05/13,13:41:00,218.53,218.69,218.29,218.34,124377
2020/05/13,13:42:00,218.34,218.46,218.33,218.40,98564
2020/05/13,13:43:00,218.41,218.41,218.24,218.28,69420
2020/05/13,13:44:00,218.28,218.28,218.10,218.15,41543
2020/05/13,13:45:00,218.15,218.41,218.14,218.30,50083
2020/05/13,13:46:00,218.33,218.41,218.16,218.40,57253
2020/05/13,13:47:00,218.40,218.47,218.27,218.31,63068
2020/05/13,13:48:00,218.33,218.62,218.31,218.34,62396
2020/05/13,13:49:00,218.34,218.34,218.20,218.26,60393
2020/05/13,13:50:00,218.27,218.45,218.27,218.45,46681
2020/05/13,13:51:00,218.46,218.51,218.26,218.28,67600
2020/05/13,13:52:00,218.29,218.40,218.22,218.32,87480
2020/05/13,13:53:00,218.32,218.40,218.19,218.24,164612
2020/05/13,13:54:00,218.24,218.31,218.01,218.03,133793
2020/05/13,13:55:00,218.05,218.13,217.88,217.92,137355
2020/05/13,13:56:00,217.91,218.07,217.87,217.88,139236
2020/05/13,13:57:00,217.88,218.03,217.88,218.01,44683
2020/05/13,13:58:00,218.01,218.13,218.01,218.07,70656
2020/05/13,13:59:00,218.07,218.11,217.96,218.04,28740
2020/05/13,14:00:00,218.04,218.08,217.95,217.97,76190
2020/05/13,14:01:00,217.98,217.99,217.75,217.84,146889
2020/05/13,14:02:00,217.85,217.93,217.75,217.83,78796
2020/05/13,14:03:00,217.84,217.99,217.76,217.80,117408
2020/05/13,14:04:00,217.78,217.82,217.63,217.63,119356
2020/05/13,14:05:00,217.63,217.63,217.37,217.40,137049
2020/05/13,14:06:00,217.40,217.58,217.40,217.53,107673
2020/05/13,14:07:00,217.53,217.74,217.52,217.70,78326
2020/05/13,14:08:00,217.69,218.06,217.69,218.02,89896
2020/05/13,14:09:00,218.02,218.16,217.91,218.12,127345
2020/05/13,14:10:00,218.12,218.22,218.08,218.15,70233
2020/05/13,14:11:00,218.15,218.16,217.94,218.03,90558
2020/05/13,14:12:00,218.03,218.45,218.03,218.41,311829
2020/05/13,14:13:00,218.40,218.67,218.39,218.63,126477
2020/05/13,14:14:00,218.63,218.63,218.49,218.52,93724
2020/05/13,14:15:00,218.52,218.53,218.42,218.48,48054
2020/05/13,14:16:00,218.48,218.78,218.39,218.74,135467
2020/05/13,14:17:00,218.74,219.17,218.73,219.06,398678
2020/05/13,14:18:00,219.06,219.13,218.88,219.12,114060
2020/05/13,14:19:00,219.12,219.12,218.95,218.96,75329
2020/05/13,14:20:00,218.95,219.06,218.79,218.80,119205
2020/05/13,14:21:00,218.80,218.92,218.75,218.82,88602
2020/05/13,14:22:00,218.84,219.05,218.84,219.04,58325
2020/05/13,14:23:00,219.02,219.03,218.47,218.48,226449
2020/05/13,14:24:00,218.49,218.57,218.33,218.47,116928
2020/05/13,14:25:00,218.47,218.64,218.46,218.49,62599
2020/05/13,14:26:00,218.49,218.52,218.35,218.43,128429
2020/05/13,14:27:00,218.43,218.74,218.42,218.54,72032
2020/05/13,14:28:00,218.55,218.59,218.43,218.44,94927
2020/05/13,14:29:00,218.44,218.60,218.38,218.51,43830
2020/05/13,14:30:00,218.53,218.59,218.23,218.26,86189
2020/05/13,14:31:00,218.26,218.43,218.21,218.37,119530
2020/05/13,14:32:00,218.37,218.45,218.31,218.38,43456
2020/05/13,14:33:00,218.37,218.47,218.24,218.35,82485
2020/05/13,14:34:00,218.35,218.44,218.08,218.21,150077
2020/05/13,14:35:00,218.20,218.30,218.18,218.19,51736
2020/05/13,14:36:00,218.19,218.20,218.02,218.17,84406
2020/05/13,14:37:00,218.16,218.39,218.16,218.32,95508
2020/05/13,14:38:00,218.32,218.41,218.18,218.21,117805
2020/05/13,14:39:00,218.22,218.42,218.22,218.34,60079
2020/05/13,14:40:00,218.33,218.33,218.12,218.18,48825
2020/05/13,14:41:00,218.18,218.25,218.11,218.18,34339
2020/05/13,14:42:00,218.17,218.22,218.04,218.06,32038
2020/05/13,14:43:00,218.07,218.07,217.83,217.88,80176
2020/05/13,14:44:00,217.88,217.96,217.83,217.86,68794
2020/05/13,14:45:00,217.86,217.86,217.69,217.75,85710
2020/05/13,14:46:00,217.75,217.86,217.65,217.69,94568
2020/05/13,14:47:00,217.69,217.96,217.61,217.88,57604
2020/05/13,14:48:00,217.88,218.10,217.78,217.78,96199
2020/05/13,14:49:00,217.78,218.02,217.72,218.00,73490
2020/05/13,14:50:00,218.00,218.06,217.90,217.94,54914
2020/05/13,14:51:00,217.90,218.03,217.79,217.84,90919
2020/05/13,14:52:00,217.84,217.97,217.78,217.85,92932
2020/05/13,14:53:00,217.85,217.86,217.63,217.79,50928
2020/05/13,14:54:00,217.79,217.82,217.64,217.68,48218
2020/05/13,14:55:00,217.68,217.73,217.58,217.70,55006
2020/05/13,14:56:00,217.70,217.71,217.60,217.67,45423
2020/05/13,14:57:00,217.67,217.82,217.56,217.57,82595
2020/05/13,14:58:00,217.57,217.63,217.38,217.42,121354
2020/05/13,14:59:00,217.44,217.53,217.40,217.48,60956
2020/05/13,15:00:00,217.48,217.49,217.29,217.29,72249
2020/05/13,15:01:00,217.29,218.21,217.28,218.10,256880
2020/05/13,15:02:00,218.10,218.41,218.07,218.36,221761
2020/05/13,15:03:00,218.35,218.72,218.27,218.71,156949
2020/05/13,15:04:00,218.71,218.73,218.47,218.50,153522
2020/05/13,15:05:00,218.53,218.68,218.40,218.63,69008
2020/05/13,15:06:00,218.63,218.63,218.27,218.30,113749
2020/05/13,15:07:00,218.30,218.36,218.09,218.09,104507
2020/05/13,15:08:00,218.09,218.25,218.06,218.06,72537
2020/05/13,15:09:00,218.06,218.10,217.83,217.97,117246
2020/05/13,15:10:00,217.97,218.01,217.77,217.96,37028
2020/05/13,15:11:00,217.96,218.32,217.96,218.16,118703
2020/05/13,15:12:00,218.16,218.16,217.86,217.91,179677
2020/05/13,15:13:00,217.90,217.98,217.84,217.85,66323
2020/05/13,15:14:00,217.85,217.90,217.52,217.58,127615
2020/05/13,15:15:00,217.58,217.83,217.58,217.76,85995
2020/05/13,15:16:00,217.75,217.86,217.54,217.61,116208
2020/05/13,15:17:00,217.61,217.81,217.56,217.58,59493
2020/05/13,15:18:00,217.59,217.66,217.46,217.61,71177
2020/05/13,15:19:00,217.59,217.75,217.55,217.60,87434
2020/05/13,15:20:00,217.63,217.92,217.51,217.92,106887
2020/05/13,15:21:00,217.90,218.08,217.56,217.59,119586
2020/05/13,15:22:00,217.61,217.66,217.37,217.40,119421
2020/05/13,15:23:00,217.40,217.52,217.09,217.11,614539
2020/05/13,15:24:00,217.11,217.20,217.00,217.03,185961
2020/05/13,15:25:00,217.02,217.18,216.89,216.89,161521
2020/05/13,15:26:00,216.89,217.06,216.71,216.86,205044
2020/05/13,15:27:00,216.87,217.16,216.76,217.14,178950
2020/05/13,15:28:00,217.14,217.30,217.02,217.30,104486
2020/05/13,15:29:00,217.30,217.52,217.29,217.42,213607
2020/05/13,15:30:00,217.43,217.88,217.36,217.65,128599
2020/05/13,15:31:00,217.64,217.65,217.32,217.63,123904
2020/05/13,15:32:00,217.63,217.69,217.42,217.52,143248
2020/05/13,15:33:00,217.52,217.58,217.41,217.54,78003
2020/05/13,15:34:00,217.53,217.99,217.51,217.96,217896
2020/05/13,15:35:00,217.96,218.26,217.95,218.05,185567
2020/05/13,15:36:00,218.05,218.39,217.96,218.38,110363
2020/05/13,15:37:00,218.38,218.44,218.13,218.14,141372
2020/05/13,15:38:00,218.12,218.15,217.91,218.06,234359
2020/05/13,15:39:00,218.05,218.09,217.84,217.92,194001
2020/05/13,15:40:00,217.92,218.03,217.80,218.02,138175
2020/05/13,15:41:00,218.02,218.39,218.02,218.29,267980
2020/05/13,15:42:00,218.31,218.38,218.23,218.29,135396
2020/05/13,15:43:00,218.29,218.52,218.16,218.52,164746
2020/05/13,15:44:00,218.49,218.51,218.33,218.49,281009
2020/05/13,15:45:00,218.50,218.54,218.22,218.30,261160
2020/05/13,15:46:00,218.30,218.34,218.04,218.11,176913
2020/05/13,15:47:00,218.10,218.11,217.97,218.01,120210
2020/05/13,15:48:00,218.01,218.61,218.01,218.59,219543
2020/05/13,15:49:00,218.59,218.79,218.46,218.78,138326
2020/05/13,15:50:00,218.78,218.95,218.75,218.77,238110
2020/05/13,15:51:00,218.77,219.22,218.69,219.17,330256
2020/05/13,15:52:00,219.22,219.30,218.94,219.30,322369
2020/05/13,15:53:00,219.21,219.43,219.10,219.38,184013
2020/05/13,15:54:00,219.44,219.66,219.43,219.53,297480
2020/05/13,15:55:00,219.51,219.62,219.24,219.45,192813
2020/05/13,15:56:00,219.44,219.52,219.34,219.44,159903
2020/05/13,15:57:00,219.26,219.34,219.18,219.34,340941
2020/05/14,09:31:00,218.12,218.43,217.84,218.29,356545
2020/05/14,09:32:00,218.29,218.79,218.29,218.75,288221
2020/05/14,09:33:00,218.79,218.83,218.19,218.19,181173
2020/05/14,09:34:00,218.19,218.27,217.93,217.93,191983
2020/05/14,09:35:00,217.95,218.34,217.95,218.29,221141
2020/05/14,09:36:00,218.29,218.74,218.15,218.68,321568
2020/05/14,09:37:00,218.68,218.95,218.49,218.93,319040
2020/05/14,09:38:00,218.93,219.09,218.85,218.85,250080
2020/05/14,09:39:00,218.85,218.90,218.68,218.73,125296
2020/05/14,09:40:00,218.73,218.75,218.19,218.21,223094
2020/05/14,09:41:00,218.17,218.17,218.01,218.02,221683
2020/05/14,09:42:00,218.03,218.08,217.81,218.07,203618
2020/05/14,09:43:00,218.07,218.24,217.97,218.15,111635
2020/05/14,09:44:00,218.12,218.18,217.88,217.94,88095
2020/05/14,09:45:00,217.95,217.96,217.55,217.78,188215
2020/05/14,09:46:00,217.78,218.11,217.65,217.97,154166
2020/05/14,09:47:00,217.97,218.27,217.95,218.00,148606
2020/05/14,09:48:00,218.00,218.00,217.54,217.57,172186
2020/05/14,09:49:00,217.57,217.57,217.31,217.33,185072
2020/05/14,09:50:00,217.31,217.35,217.09,217.17,200475
2020/05/14,09:51:00,217.17,217.43,217.09,217.33,134077
2020/05/14,09:52:00,217.31,217.34,216.95,216.97,190454
2020/05/14,09:53:00,216.97,216.97,216.61,216.79,361468
2020/05/14,09:54:00,216.79,216.85,216.31,216.45,245933
2020/05/14,09:55:00,216.46,216.46,216.13,216.21,330101
2020/05/14,09:56:00,216.21,216.70,216.18,216.51,275068
2020/05/14,09:57:00,216.51,216.75,216.37,216.38,186954
2020/05/14,09:58:00,216.39,216.64,216.31,216.49,140434
2020/05/14,09:59:00,216.49,216.71,216.44,216.68,196876
2020/05/14,10:00:00,216.67,216.90,216.49,216.54,162697
2020/05/14,10:01:00,216.54,216.65,216.36,216.48,157291
2020/05/14,10:02:00,216.47,216.82,216.35,216.35,159330
2020/05/14,10:03:00,216.36,216.60,216.28,216.56,171525
2020/05/14,10:04:00,216.56,216.86,216.51,216.52,200954
2020/05/14,10:05:00,216.52,216.72,216.43,216.69,141941
2020/05/14,10:06:00,216.69,217.16,216.69,217.13,234768
2020/05/14,10:07:00,217.13,217.20,216.86,217.19,235088
2020/05/14,10:08:00,217.19,217.31,216.96,217.30,157310
2020/05/14,10:09:00,217.31,217.41,217.24,217.39,183545
2020/05/14,10:10:00,217.39,217.50,217.30,217.48,124564
2020/05/14,10:11:00,217.46,217.71,217.32,217.71,171794
2020/05/14,10:12:00,217.71,217.71,217.41,217.48,190790
2020/05/14,10:13:00,217.46,217.71,217.37,217.55,111544
2020/05/14,10:14:00,217.53,217.53,217.20,217.25,98090
2020/05/14,10:15:00,217.25,217.38,217.01,217.01,151629
2020/05/14,10:16:00,217.01,217.29,216.91,217.16,139197
2020/05/14,10:17:00,217.18,217.23,216.83,216.83,102469
2020/05/14,10:18:00,216.82,216.85,216.62,216.66,112005
2020/05/14,10:19:00,216.66,216.67,216.53,216.58,87325
2020/05/14,10:20:00,216.58,216.91,216.50,216.84,161642
2020/05/14,10:21:00,216.83,217.12,216.82,217.11,178091
2020/05/14,10:22:00,217.11,217.13,216.86,217.02,123771
2020/05/14,10:23:00,217.02,217.02,216.65,216.70,84087
2020/05/14,10:24:00,216.71,216.95,216.55,216.87,140830
2020/05/14,10:25:00,216.87,216.94,216.71,216.91,69276
2020/05/14,10:26:00,216.92,217.33,216.90,217.27,239603
2020/05/14,10:27:00,217.28,217.34,217.09,217.11,76390
2020/05/14,10:28:00,217.11,217.21,216.99,217.02,73247
2020/05/14,10:29:00,217.03,217.06,216.56,216.60,163507
2020/05/14,10:30:00,216.60,216.63,216.06,216.10,200426
2020/05/14,10:31:00,216.09,216.33,215.99,216.18,229299
2020/05/14,10:32:00,216.18,216.52,216.18,216.27,143795
2020/05/14,10:33:00,216.31,216.59,216.28,216.35,183997
2020/05/14,10:34:00,216.35,216.49,216.30,216.46,169689
2020/05/14,10:35:00,216.46,216.60,216.38,216.57,59438
2020/05/14,10:36:00,216.57,216.60,216.30,216.58,86815
2020/05/14,10:37:00,216.59,216.93,216.55,216.92,350141
2020/05/14,10:38:00,216.92,216.99,216.74,216.79,223103
2020/05/14,10:39:00,216.79,217.37,216.79,217.28,193114
2020/05/14,10:40:00,217.28,217.45,217.26,217.39,213136
2020/05/14,10:41:00,217.40,217.44,217.19,217.24,111739
2020/05/14,10:42:00,217.24,217.29,217.02,217.04,105964
2020/05/14,10:43:00,217.04,217.21,216.88,217.09,136505
2020/05/14,10:44:00,217.09,217.13,216.79,216.82,112650
2020/05/14,10:45:00,216.82,217.12,216.76,217.07,93486
2020/05/14,10:46:00,217.07,217.32,217.03,217.14,83910
2020/05/14,10:47:00,217.14,217.21,216.70,216.76,180867
2020/05/14,10:48:00,216.73,217.07,216.69,216.91,181076
2020/05/14,10:49:00,216.91,217.35,216.90,217.35,166619
2020/05/14,10:50:00,217.34,217.80,217.32,217.78,250378
2020/05/14,10:51:00,217.76,217.76,217.52,217.56,132949
2020/05/14,10:52:00,217.56,217.59,217.34,217.36,94930
2020/05/14,10:53:00,217.35,217.65,217.32,217.61,98103
2020/05/14,10:54:00,217.61,217.81,217.59,217.66,135800
2020/05/14,10:55:00,217.66,217.97,217.60,217.88,166517
2020/05/14,10:56:00,217.87,217.89,217.64,217.69,96888
2020/05/14,10:57:00,217.70,217.72,217.45,217.56,237714
2020/05/14,10:58:00,217.56,217.65,217.33,217.40,155685
2020/05/14,10:59:00,217.40,217.47,217.32,217.38,85111
2020/05/14,11:00:00,217.36,217.51,217.29,217.32,70965
2020/05/14,11:01:00,217.35,217.67,217.26,217.42,180113
2020/05/14,11:02:00,217.42,217.73,217.38,217.70,124172
2020/05/14,11:03:00,217.69,217.88,217.56,217.88,118426
2020/05/14,11:04:00,217.88,217.94,217.60,217.64,119736
2020/05/14,11:05:00,217.64,217.94,217.61,217.69,66655
2020/05/14,11:06:00,217.69,218.09,217.60,218.07,154222
2020/05/14,11:07:00,218.08,218.32,218.06,218.21,199959
2020/05/14,11:08:00,218.20,218.43,218.18,218.43,78397
2020/05/14,11:09:00,218.43,218.43,218.12,218.13,236187
2020/05/14,11:10:00,218.15,218.40,218.13,218.19,106659
2020/05/14,11:11:00,218.22,218.40,218.18,218.32,130312
2020/05/14,11:12:00,218.35,218.42,218.22,218.32,137580
2020/05/14,11:13:00,218.32,218.40,218.23,218.31,104903
2020/05/14,11:14:00,218.31,218.64,218.30,218.54,142289
2020/05/14,11:15:00,218.54,218.69,218.46,218.50,91817
2020/05/14,11:16:00,218.50,218.87,218.49,218.86,113333
2020/05/14,11:17:00,218.87,218.98,218.74,218.79,163680
2020/05/14,11:18:00,218.79,218.98,218.69,218.96,108550
2020/05/14,11:19:00,218.97,219.07,218.82,218.87,143778
2020/05/14,11:20:00,218.87,218.90,218.69,218.75,103080
2020/05/14,11:21:00,218.74,218.75,218.54,218.58,81416
2020/05/14,11:22:00,218.57,218.74,218.24,218.26,156788
2020/05/14,11:23:00,218.26,218.28,218.01,218.05,129978
2020/05/14,11:24:00,218.04,218.15,217.80,217.80,154920
2020/05/14,11:25:00,217.80,218.03,217.80,217.88,115280
2020/05/14,11:26:00,217.88,218.02,217.82,217.83,103655
2020/05/14,11:27:00,217.83,217.93,217.63,217.71,98466
2020/05/14,11:28:00,217.72,217.79,217.65,217.67,63943
2020/05/14,11:29:00,217.67,217.77,217.55,217.70,110857
2020/05/14,11:30:00,217.72,217.86,217.60,217.86,1098267
2020/05/14,11:31:00,217.86,218.18,217.81,218.13,196252
2020/05/14,11:32:00,218.13,218.23,218.05,218.22,994532
2020/05/14,11:33:00,218.21,218.43,218.08,218.16,168013
2020/05/14,11:34:00,218.15,218.15,217.86,218.12,148905
2020/05/14,11:35:00,218.10,218.34,218.06,218.24,107244
2020/05/14,11:36:00,218.24,218.61,218.21,218.56,157806
2020/05/14,11:37:00,218.57,218.79,218.44,218.74,72606
2020/05/14,11:38:00,218.74,218.74,218.54,218.59,97659
2020/05/14,11:39:00,218.59,218.59,218.34,218.40,82676
2020/05/14,11:40:00,218.40,218.40,217.89,217.91,180054
2020/05/14,11:41:00,217.90,217.95,217.55,217.75,694162
2020/05/14,11:42:00,217.75,217.78,217.43,217.50,837708
2020/05/14,11:43:00,217.50,217.62,217.41,217.56,116357
2020/05/14,11:44:00,217.58,217.89,217.52,217.72,132727
2020/05/14,11:45:00,217.72,217.88,217.62,217.84,98801
2020/05/14,11:46:00,217.83,217.92,217.69,217.81,596068
2020/05/14,11:47:00,217.83,217.86,217.65,217.76,83580
2020/05/14,11:48:00,217.76,217.77,217.55,217.69,62219
2020/05/14,11:49:00,217.69,217.71,217.46,217.55,54275
2020/05/14,11:50:00,217.54,217.82,217.53,217.54,281089
2020/05/14,11:51:00,217.53,217.72,217.36,217.41,102910
2020/05/14,11:52:00,217.42,217.62,217.40,217.55,83548
2020/05/14,11:53:00,217.54,217.62,217.41,217.60,45370
2020/05/14,11:54:00,217.61,217.84,217.56,217.84,93755
2020/05/14,11:55:00,217.84,218.19,217.84,218.10,123585
2020/05/14,11:56:00,218.10,218.11,217.70,217.74,129564
2020/05/14,11:57:00,217.73,217.73,217.53,217.62,120945
2020/05/14,11:58:00,217.62,217.64,217.44,217.58,109477
2020/05/14,11:59:00,217.58,217.63,217.29,217.32,77626
2020/05/14,12:00:00,217.33,217.45,217.16,217.31,82831
2020/05/14,12:01:00,217.35,217.74,217.20,217.64,142001
2020/05/14,12:02:00,217.58,217.60,217.35,217.39,77149
2020/05/14,12:03:00,217.39,217.48,217.06,217.13,101500
2020/05/14,12:04:00,217.11,217.35,217.11,217.17,42475
2020/05/14,12:05:00,217.19,217.49,217.12,217.47,91658
2020/05/14,12:06:00,217.46,217.49,217.13,217.40,82153
2020/05/14,12:07:00,217.42,217.47,217.13,217.16,52881
2020/05/14,12:08:00,217.22,217.40,217.20,217.28,39855
2020/05/14,12:09:00,217.28,217.34,217.04,217.30,58888
2020/05/14,12:10:00,217.30,217.30,217.11,217.17,37548
2020/05/14,12:11:00,217.17,217.40,217.11,217.27,67239
2020/05/14,12:12:00,217.25,217.47,217.19,217.47,107051
2020/05/14,12:13:00,217.47,217.65,217.26,217.42,61636
2020/05/14,12:14:00,217.39,217.53,217.37,217.41,41998
2020/05/14,12:15:00,217.42,217.53,217.35,217.36,87488
2020/05/14,12:16:00,217.37,217.72,217.37,217.61,165714
2020/05/14,12:17:00,217.61,217.62,217.27,217.39,126416
2020/05/14,12:18:00,217.39,217.69,217.34,217.55,67667
2020/05/14,12:19:00,217.56,217.80,217.47,217.66,84708
2020/05/14,12:20:00,217.65,217.69,217.55,217.62,68550
2020/05/14,12:21:00,217.61,217.95,217.59,217.93,195620
2020/05/14,12:22:00,217.93,218.24,217.90,218.21,186132
2020/05/14,12:23:00,218.20,218.30,218.13,218.24,156746
2020/05/14,12:24:00,218.23,218.48,218.19,218.44,109490
2020/05/14,12:25:00,218.44,218.48,218.26,218.42,107151
2020/05/14,12:26:00,218.40,218.43,218.09,218.11,92104
2020/05/14,12:27:00,218.11,218.23,218.04,218.17,63107
2020/05/14,12:28:00,218.17,218.24,218.11,218.17,56493
2020/05/14,12:29:00,218.16,218.20,218.02,218.11,70370
2020/05/14,12:30:00,218.11,218.15,218.01,218.04,66574
2020/05/14,12:31:00,218.03,218.21,217.94,218.07,54162
2020/05/14,12:32:00,218.08,218.24,218.05,218.13,68373
2020/05/14,12:33:00,218.13,218.39,218.10,218.24,86068
2020/05/14,12:34:00,218.24,218.36,218.20,218.22,35015
2020/05/14,12:35:00,218.22,218.28,218.14,218.27,44193
2020/05/14,12:36:00,218.27,218.35,218.10,218.19,92081
2020/05/14,12:37:00,218.19,218.43,218.19,218.29,101745
2020/05/14,12:38:00,218.29,218.39,218.27,218.38,31728
2020/05/14,12:39:00,218.40,218.46,218.22,218.26,168344
2020/05/14,12:40:00,218.26,218.26,218.06,218.15,89058
2020/05/14,12:41:00,218.15,218.21,218.06,218.17,44550
2020/05/14,12:42:00,218.18,218.31,218.08,218.25,93197
2020/05/14,12:43:00,218.25,218.35,218.14,218.15,31948
2020/05/14,12:44:00,218.15,218.24,218.03,218.07,37033
2020/05/14,12:45:00,218.07,218.16,217.97,217.99,34846
2020/05/14,12:46:00,218.00,218.07,217.89,217.94,75417
2020/05/14,12:47:00,217.94,217.96,217.82,217.91,82324
2020/05/14,12:48:00,217.91,217.91,217.81,217.85,62269
2020/05/14,12:49:00,217.85,217.97,217.85,217.95,28041
2020/05/14,12:50:00,217.97,218.07,217.89,217.90,30718
2020/05/14,12:51:00,217.93,218.07,217.83,218.06,35834
2020/05/14,12:52:00,218.07,218.29,218.06,218.29,106436
2020/05/14,12:53:00,218.29,218.77,218.27,218.76,192907
2020/05/14,12:54:00,218.76,218.76,218.58,218.61,94625
2020/05/14,12:55:00,218.60,218.96,218.58,218.96,118063
2020/05/14,12:56:00,218.97,219.19,218.92,218.99,147912
2020/05/14,12:57:00,219.02,219.22,218.97,219.22,95400
2020/05/14,12:58:00,219.23,219.32,219.13,219.19,149686
2020/05/14,12:59:00,219.16,219.18,219.01,219.06,57316
2020/05/14,13:00:00,219.06,219.20,219.01,219.18,56676
2020/05/14,13:01:00,219.18,219.30,219.14,219.23,107045
2020/05/14,13:02:00,219.24,219.38,219.24,219.33,72342
2020/05/14,13:03:00,219.34,219.34,219.05,219.12,65196
2020/05/14,13:04:00,219.12,219.23,219.01,219.07,53854
2020/05/14,13:05:00,219.07,219.09,218.84,218.84,72920
2020/05/14,13:06:00,218.83,218.92,218.76,218.80,39509
2020/05/14,13:07:00,218.79,218.94,218.77,218.89,34884
2020/05/14,13:08:00,218.90,218.93,218.76,218.77,52992
2020/05/14,13:09:00,218.75,218.78,218.67,218.71,74704
2020/05/14,13:10:00,218.71,218.89,218.71,218.74,39442
2020/05/14,13:11:00,218.76,219.06,218.75,219.03,48120
2020/05/14,13:12:00,219.03,219.03,218.78,218.94,74004
2020/05/14,13:13:00,218.95,218.97,218.76,218.81,58795
2020/05/14,13:14:00,218.81,218.94,218.78,218.91,28709
2020/05/14,13:15:00,218.91,218.95,218.75,218.78,37097
2020/05/14,13:16:00,218.81,218.98,218.74,218.90,72143
2020/05/14,13:17:00,218.89,218.91,218.74,218.77,33320
2020/05/14,13:18:00,218.77,218.96,218.75,218.88,27478
2020/05/14,13:19:00,218.88,218.93,218.76,218.92,75360
2020/05/14,13:20:00,218.92,219.03,218.81,219.01,35812
2020/05/14,13:21:00,219.01,219.14,218.97,219.10,69115
2020/05/14,13:22:00,219.10,219.25,219.04,219.11,78237
2020/05/14,13:23:00,219.11,219.17,219.08,219.13,80921
2020/05/14,13:24:00,219.13,219.20,219.06,219.11,66572
2020/05/14,13:25:00,219.11,219.11,219.01,219.05,48301
2020/05/14,13:26:00,219.05,219.49,219.05,219.46,107049
2020/05/14,13:27:00,219.44,219.54,219.40,219.46,101021
2020/05/14,13:28:00,219.46,219.55,219.43,219.50,70226
2020/05/14,13:29:00,219.50,219.50,219.36,219.46,53084
2020/05/14,13:30:00,219.46,219.65,219.41,219.61,117325
2020/05/14,13:31:00,219.61,219.87,219.56,219.86,104621
2020/05/14,13:32:00,219.86,219.94,219.83,219.85,106871
2020/05/14,13:33:00,219.85,219.88,219.80,219.86,55401
2020/05/14,13:34:00,219.86,219.88,219.67,219.69,57495
2020/05/14,13:35:00,219.69,219.73,219.53,219.54,103346
2020/05/14,13:36:00,219.54,219.58,219.39,219.42,81562
2020/05/14,13:37:00,219.42,219.47,219.33,219.38,108140
2020/05/14,13:38:00,219.38,219.52,219.35,219.49,59893
2020/05/14,13:39:00,219.49,219.73,219.49,219.57,72755
2020/05/14,13:40:00,219.58,219.60,219.42,219.47,64785
2020/05/14,13:41:00,219.47,219.55,219.32,219.32,92784
2020/05/14,13:42:00,219.32,219.42,219.26,219.29,109018
2020/05/14,13:43:00,219.29,219.37,219.29,219.33,43785
2020/05/14,13:44:00,219.33,219.35,219.27,219.31,31313
2020/05/14,13:45:00,219.31,219.37,219.19,219.23,71709
2020/05/14,13:46:00,219.24,219.32,219.22,219.26,52873
2020/05/14,13:47:00,219.26,219.47,219.26,219.30,87824
2020/05/14,13:48:00,219.30,219.44,219.28,219.43,90727
2020/05/14,13:49:00,219.44,219.51,219.32,219.49,49977
2020/05/14,13:50:00,219.49,219.59,219.46,219.49,58098
2020/05/14,13:51:00,219.51,219.55,219.32,219.32,77007
2020/05/14,13:52:00,219.32,219.36,219.22,219.25,116874
2020/05/14,13:53:00,219.25,219.33,219.08,219.09,52795
2020/05/14,13:54:00,219.09,219.27,219.09,219.25,51788
2020/05/14,13:55:00,219.25,219.37,219.20,219.25,53533
2020/05/14,13:56:00,219.26,219.43,219.20,219.38,69928
2020/05/14,13:57:00,219.37,219.37,219.14,219.18,57984
2020/05/14,13:58:00,219.18,219.18,218.98,219.01,88207
2020/05/14,13:59:00,219.03,219.16,219.02,219.08,503093
2020/05/14,14:00:00,219.08,219.14,218.92,219.00,59942
2020/05/14,14:01:00,219.00,219.04,218.83,218.88,324115
2020/05/14,14:02:00,218.88,218.88,218.60,218.72,383104
2020/05/14,14:03:00,218.72,218.72,218.54,218.55,83349
2020/05/14,14:04:00,218.55,218.63,218.50,218.63,87798
2020/05/14,14:05:00,218.64,218.77,218.63,218.66,62625
2020/05/14,14:06:00,218.66,218.67,218.41,218.46,66152
2020/05/14,14:07:00,218.47,218.55,218.37,218.42,64547
2020/05/14,14:08:00,218.42,218.58,218.33,218.56,65583
2020/05/14,14:09:00,218.56,218.80,218.54,218.73,96277
2020/05/14,14:10:00,218.72,218.78,218.62,218.74,56520
2020/05/14,14:11:00,218.75,218.79,218.70,218.74,28741
2020/05/14,14:12:00,218.74,218.89,218.74,218.89,50793
2020/05/14,14:13:00,218.88,219.04,218.86,219.00,73124
2020/05/14,14:14:00,219.00,219.03,218.94,219.01,36987
2020/05/14,14:15:00,219.01,219.05,218.93,219.03,27803
2020/05/14,14:16:00,219.05,219.18,219.04,219.17,59483
2020/05/14,14:17:00,219.17,219.17,218.92,218.96,98202
2020/05/14,14:18:00,218.96,219.13,218.94,219.03,43801
2020/05/14,14:19:00,219.03,219.06,218.73,218.78,42303
2020/05/14,14:20:00,218.78,219.02,218.71,219.01,45739
2020/05/14,14:21:00,219.01,219.17,218.93,219.15,117079
2020/05/14,14:22:00,219.13,219.36,219.06,219.29,80562
2020/05/14,14:23:00,219.30,219.32,219.09,219.11,81359
2020/05/14,14:24:00,219.11,219.31,219.11,219.17,42819
2020/05/14,14:25:00,219.17,219.28,219.17,219.26,50088
2020/05/14,14:26:00,219.26,219.36,219.18,219.30,71256
2020/05/14,14:27:00,219.31,219.34,219.22,219.32,42446
2020/05/14,14:28:00,219.32,219.32,219.19,219.20,35281
2020/05/14,14:29:00,219.20,219.25,219.14,219.20,121429
2020/05/14,14:30:00,219.22,219.33,219.17,219.33,23374
2020/05/14,14:31:00,219.34,219.42,219.25,219.34,90622
2020/05/14,14:32:00,219.34,219.34,219.22,219.22,39129
2020/05/14,14:33:00,219.24,219.35,219.15,219.30,66182
2020/05/14,14:34:00,219.31,219.34,219.00,219.00,127264
2020/05/14,14:35:00,219.00,219.06,218.73,218.77,326674
2020/05/14,14:36:00,218.77,218.85,218.55,218.69,106722
2020/05/14,14:37:00,218.69,218.75,218.60,218.65,53836
2020/05/14,14:38:00,218.66,218.81,218.65,218.76,55662
2020/05/14,14:39:00,218.79,218.81,218.65,218.65,31796
2020/05/14,14:40:00,218.65,218.65,218.45,218.48,105340
2020/05/14,14:41:00,218.48,218.78,218.48,218.52,104928
2020/05/14,14:42:00,218.52,218.55,218.17,218.27,177268
2020/05/14,14:43:00,218.28,218.43,218.22,218.37,88125
2020/05/14,14:44:00,218.36,218.36,218.20,218.30,89730
2020/05/14,14:45:00,218.30,218.56,218.30,218.46,94779
2020/05/14,14:46:00,218.47,218.60,218.40,218.56,58084
2020/05/14,14:47:00,218.56,218.59,218.46,218.46,58204
2020/05/14,14:48:00,218.46,218.55,218.33,218.42,87349
2020/05/14,14:49:00,218.42,218.71,218.32,218.67,78381
2020/05/14,14:50:00,218.67,218.67,218.41,218.54,49787
2020/05/14,14:51:00,218.54,218.58,218.35,218.47,47431
2020/05/14,14:52:00,218.47,218.74,218.41,218.65,67514
2020/05/14,14:53:00,218.65,218.93,218.65,218.87,116516
2020/05/14,14:54:00,218.88,218.93,218.80,218.88,299677
2020/05/14,14:55:00,218.88,219.04,218.88,218.95,59834
2020/05/14,14:56:00,218.95,219.13,218.95,219.00,79570
2020/05/14,14:57:00,218.99,219.21,218.86,219.16,68418
2020/05/14,14:58:00,219.16,219.45,219.16,219.32,135102
2020/05/14,14:59:00,219.31,219.41,219.22,219.34,121167
2020/05/14,15:00:00,219.34,219.38,219.26,219.35,53404
2020/05/14,15:01:00,219.35,219.56,219.14,219.53,169762
2020/05/14,15:02:00,219.52,219.54,219.34,219.53,102719
2020/05/14,15:03:00,219.50,219.69,219.31,219.60,85133
2020/05/14,15:04:00,219.60,219.75,219.57,219.62,87129
2020/05/14,15:05:00,219.63,219.83,219.63,219.81,81072
2020/05/14,15:06:00,219.79,219.82,219.65,219.73,87714
2020/05/14,15:07:00,219.72,219.82,219.66,219.70,74341
2020/05/14,15:08:00,219.72,219.88,219.64,219.85,82860
2020/05/14,15:09:00,219.85,220.19,219.84,220.15,191237
2020/05/14,15:10:00,220.15,220.21,219.96,220.12,154171
2020/05/14,15:11:00,220.11,220.14,219.91,219.99,86110
2020/05/14,15:12:00,219.98,220.01,219.68,219.73,149827
2020/05/14,15:13:00,219.73,220.01,219.73,219.98,84890
2020/05/14,15:14:00,219.96,220.08,219.86,219.99,116857
2020/05/14,15:15:00,219.99,219.99,219.78,219.92,62480
2020/05/14,15:16:00,219.92,220.15,219.90,220.00,140712
2020/05/14,15:17:00,220.00,220.22,219.99,220.05,115700
2020/05/14,15:18:00,220.07,220.07,219.79,219.80,141168
2020/05/14,15:19:00,219.80,220.00,219.74,219.93,54265
2020/05/14,15:20:00,219.93,220.00,219.86,219.91,72939
2020/05/14,15:21:00,219.93,220.08,219.85,219.93,62933
2020/05/14,15:22:00,219.93,220.12,219.85,220.04,101200
2020/05/14,15:23:00,220.04,220.21,219.93,220.11,182331
2020/05/14,15:24:00,220.11,220.46,220.09,220.43,233995
2020/05/14,15:25:00,220.43,220.60,220.41,220.57,180630
2020/05/14,15:26:00,220.55,220.67,220.46,220.60,224804
2020/05/14,15:27:00,220.62,220.68,220.53,220.67,129807
2020/05/14,15:28:00,220.66,220.75,220.59,220.67,101879
2020/05/14,15:29:00,220.67,220.70,220.32,220.44,151759
2020/05/14,15:30:00,220.44,220.72,220.42,220.62,76267
2020/05/14,15:31:00,220.62,220.86,220.61,220.65,127319
2020/05/14,15:32:00,220.65,220.65,220.47,220.53,174661
2020/05/14,15:33:00,220.53,220.66,220.46,220.51,124665
2020/05/14,15:34:00,220.51,220.69,220.44,220.47,97930
2020/05/14,15:35:00,220.47,220.59,220.41,220.44,76461
2020/05/14,15:36:00,220.44,220.45,220.13,220.15,115833
2020/05/14,15:37:00,220.14,220.16,219.97,220.02,117087
2020/05/14,15:38:00,220.02,220.34,220.02,220.23,112378
2020/05/14,15:39:00,220.23,220.34,220.20,220.21,66298
2020/05/14,15:40:00,220.22,220.22,220.05,220.12,83269
2020/05/14,15:41:00,220.12,220.31,219.98,220.17,157622
2020/05/14,15:42:00,220.17,220.18,219.81,219.97,156962
2020/05/14,15:43:00,219.96,220.24,219.92,220.09,104293
2020/05/14,15:44:00,220.10,220.13,219.98,220.03,123932
2020/05/14,15:45:00,220.02,220.39,219.98,220.39,108588
2020/05/14,15:46:00,220.39,220.79,220.39,220.76,311654
2020/05/14,15:47:00,220.76,220.79,220.51,220.63,281927
2020/05/14,15:48:00,220.63,220.67,220.49,220.63,124320
2020/05/14,15:49:00,220.64,220.70,220.49,220.63,159421
2020/05/14,15:50:00,220.63,220.90,220.56,220.82,208270
2020/05/14,15:51:00,220.83,221.43,220.80,221.17,385534
2020/05/14,15:52:00,221.34,221.50,221.24,221.37,190307
2020/05/14,15:53:00,221.32,221.41,221.24,221.28,336561
2020/05/14,15:54:00,221.36,221.60,221.34,221.57,231717
2020/05/14,15:55:00,221.56,221.68,221.45,221.59,230676
2020/05/14,15:56:00,221.63,221.64,221.24,221.43,275365
2020/05/14,15:57:00,221.44,221.53,221.40,221.44,177191
2020/05/14,15:58:00,221.39,221.50,221.39,221.47,119929
2020/05/14,15:59:00,221.31,221.33,221.31,221.33,112137
2020/05/15,09:31:00,218.77,219.23,218.64,218.99,374925
2020/05/15,09:32:00,218.99,219.32,218.98,219.20,294044
2020/05/15,09:33:00,219.20,219.51,219.20,219.45,302073
2020/05/15,09:34:00,219.48,219.68,219.39,219.39,304794
2020/05/15,09:35:00,219.39,219.48,218.82,218.87,395837
2020/05/15,09:36:00,218.89,218.90,218.53,218.72,326916
2020/05/15,09:37:00,218.69,218.90,218.33,218.55,343518
2020/05/15,09:38:00,218.54,219.19,218.51,219.13,270620
2020/05/15,09:39:00,219.15,219.52,219.13,219.32,229864
2020/05/15,09:40:00,219.31,219.43,219.16,219.43,243760
2020/05/15,09:41:00,219.43,219.57,219.38,219.41,160449
2020/05/15,09:42:00,219.40,219.55,219.19,219.40,167503
2020/05/15,09:43:00,219.38,219.47,219.14,219.47,212047
2020/05/15,09:44:00,219.45,219.63,219.21,219.61,187419
2020/05/15,09:45:00,219.62,219.97,219.50,219.75,231575
2020/05/15,09:46:00,219.75,219.79,219.29,219.45,187646
2020/05/15,09:47:00,219.45,219.51,219.15,219.24,135908
2020/05/15,09:48:00,219.24,219.34,219.14,219.17,136483
2020/05/15,09:49:00,219.17,219.35,219.09,219.12,153526
2020/05/15,09:50:00,219.12,219.49,218.94,219.37,177545
2020/05/15,09:51:00,219.37,219.61,219.37,219.53,90841
2020/05/15,09:52:00,219.54,219.60,219.30,219.51,91667
2020/05/15,09:53:00,219.51,219.93,219.37,219.92,185262
2020/05/15,09:54:00,219.92,220.10,219.76,220.10,266654
2020/05/15,09:55:00,220.10,220.16,219.95,219.99,158745
2020/05/15,09:56:00,219.99,220.05,219.87,219.92,121232
2020/05/15,09:57:00,219.92,220.05,219.89,220.05,163728
2020/05/15,09:58:00,220.04,220.08,219.93,220.04,114980
2020/05/15,09:59:00,220.01,220.03,219.91,219.94,102572
2020/05/15,10:00:00,219.94,220.11,219.89,220.10,157079
2020/05/15,10:01:00,220.10,220.52,220.06,220.17,2177536
2020/05/15,10:02:00,220.18,220.46,220.06,220.12,969929
2020/05/15,10:03:00,220.12,220.24,219.94,220.02,131064
2020/05/15,10:04:00,220.02,220.21,219.98,220.05,110718
2020/05/15,10:05:00,220.05,220.07,219.82,219.84,220294
2020/05/15,10:06:00,219.85,220.02,219.66,219.76,321654
2020/05/15,10:07:00,219.75,220.14,219.71,220.11,115767
2020/05/15,10:08:00,220.11,220.29,220.02,220.06,158140
2020/05/15,10:09:00,220.06,220.27,219.93,220.22,87137
2020/05/15,10:10:00,220.22,220.34,220.11,220.30,89638
2020/05/15,10:11:00,220.30,220.71,220.21,220.56,200887
2020/05/15,10:12:00,220.57,220.90,220.55,220.87,208889
2020/05/15,10:13:00,220.85,220.87,220.69,220.87,91297
2020/05/15,10:14:00,220.87,220.96,220.72,220.80,100721
2020/05/15,10:15:00,220.80,220.94,220.77,220.92,78201
2020/05/15,10:16:00,220.89,221.10,220.88,220.97,143065
2020/05/15,10:17:00,220.97,220.97,220.80,220.84,111808
2020/05/15,10:18:00,220.85,220.94,220.77,220.79,125651
2020/05/15,10:19:00,220.79,220.84,220.66,220.66,166817
2020/05/15,10:20:00,220.66,220.71,220.44,220.44,162124
2020/05/15,10:21:00,220.44,220.59,220.36,220.36,141636
2020/05/15,10:22:00,220.34,220.43,220.28,220.42,83734
2020/05/15,10:23:00,220.42,220.50,220.21,220.26,89789
2020/05/15,10:24:00,220.25,220.31,220.16,220.16,93591
2020/05/15,10:25:00,220.16,220.22,220.03,220.03,75120
2020/05/15,10:26:00,220.04,220.21,220.00,220.21,79312
2020/05/15,10:27:00,220.21,220.37,220.19,220.31,123984
2020/05/15,10:28:00,220.31,220.32,220.12,220.26,69137
2020/05/15,10:29:00,220.26,220.27,220.05,220.15,63665
2020/05/15,10:30:00,220.15,220.27,220.03,220.21,141105
2020/05/15,10:31:00,220.21,220.26,219.90,220.20,169836
2020/05/15,10:32:00,220.20,220.48,220.18,220.33,134763
2020/05/15,10:33:00,220.33,220.35,220.14,220.27,84242
2020/05/15,10:34:00,220.28,220.45,220.27,220.36,51440
2020/05/15,10:35:00,220.37,220.37,220.08,220.09,113525
2020/05/15,10:36:00,220.09,220.09,219.69,219.69,180264
2020/05/15,10:37:00,219.69,220.05,219.66,220.01,137332
2020/05/15,10:38:00,220.01,220.20,219.88,220.18,169292
2020/05/15,10:39:00,220.18,220.43,220.06,220.09,345529
2020/05/15,10:40:00,220.09,220.20,219.88,220.01,75424
2020/05/15,10:41:00,220.01,220.01,219.76,219.89,134346
2020/05/15,10:42:00,219.89,219.98,219.72,219.83,59736
2020/05/15,10:43:00,219.83,219.99,219.79,219.99,55081
2020/05/15,10:44:00,219.99,220.14,219.94,220.11,72340
2020/05/15,10:45:00,220.13,220.15,219.87,219.89,133203
2020/05/15,10:46:00,219.89,220.04,219.65,219.95,156169
2020/05/15,10:47:00,219.98,220.15,219.90,219.92,1756764
2020/05/15,10:48:00,219.92,219.92,219.72,219.88,52632
2020/05/15,10:49:00,219.88,219.92,219.74,219.81,64970
2020/05/15,10:50:00,219.82,219.99,219.72,219.94,112125
2020/05/15,10:51:00,219.94,220.05,219.84,219.96,472850
2020/05/15,10:52:00,219.96,219.98,219.77,219.77,98127
2020/05/15,10:53:00,219.76,219.79,219.57,219.61,162795
2020/05/15,10:54:00,219.60,219.60,219.26,219.34,304945
2020/05/15,10:55:00,219.35,219.39,219.13,219.19,180525
2020/05/15,10:56:00,219.19,219.26,218.90,218.97,202123
2020/05/15,10:57:00,218.97,219.06,218.92,219.01,118354
2020/05/15,10:58:00,219.01,219.19,219.01,219.12,91298
2020/05/15,10:59:00,219.13,219.30,219.11,219.21,60112
2020/05/15,11:00:00,219.21,219.24,219.02,219.10,69213
2020/05/15,11:01:00,219.08,219.08,218.69,218.70,159089
2020/05/15,11:02:00,218.70,218.75,218.58,218.75,188536
2020/05/15,11:03:00,218.73,218.89,218.68,218.81,91804
2020/05/15,11:04:00,218.82,218.91,218.62,218.64,87808
2020/05/15,11:05:00,218.64,218.70,218.40,218.68,124727
2020/05/15,11:06:00,218.69,218.87,218.56,218.85,138771
2020/05/15,11:07:00,218.85,218.98,218.61,218.92,77192
2020/05/15,11:08:00,218.93,219.05,218.93,218.98,86785
2020/05/15,11:09:00,218.98,219.01,218.77,218.93,67054
2020/05/15,11:10:00,218.94,219.17,218.94,219.13,97205
2020/05/15,11:11:00,219.13,219.14,218.91,218.94,69030
2020/05/15,11:12:00,218.97,219.13,218.96,219.05,48802
2020/05/15,11:13:00,219.04,219.26,219.03,219.22,427905
2020/05/15,11:14:00,219.24,219.40,219.21,219.38,115841
2020/05/15,11:15:00,219.40,219.40,219.25,219.30,220457
2020/05/15,11:16:00,219.30,219.30,219.11,219.20,77047
2020/05/15,11:17:00,219.19,219.26,219.05,219.22,45238
2020/05/15,11:18:00,219.21,219.29,219.10,219.29,58410
2020/05/15,11:19:00,219.30,219.35,219.14,219.25,48220
2020/05/15,11:20:00,219.25,219.34,219.18,219.24,65153
2020/05/15,11:21:00,219.22,219.34,219.02,219.19,76277
2020/05/15,11:22:00,219.23,219.25,219.06,219.20,48625
2020/05/15,11:23:00,219.20,219.41,219.17,219.40,70665
2020/05/15,11:24:00,219.40,219.47,219.33,219.42,135184
2020/05/15,11:25:00,219.41,219.60,219.41,219.49,255305
2020/05/15,11:26:00,219.52,219.59,219.43,219.59,67119
2020/05/15,11:27:00,219.60,219.66,219.49,219.53,126992
2020/05/15,11:28:00,219.53,219.54,219.31,219.43,91286
2020/05/15,11:29:00,219.43,219.54,219.37,219.42,53411
2020/05/15,11:30:00,219.42,219.45,219.31,219.31,52773
2020/05/15,11:31:00,219.30,219.40,219.17,219.21,90183
2020/05/15,11:32:00,219.21,219.45,219.17,219.39,73276
2020/05/15,11:33:00,219.40,219.50,219.34,219.42,96767
2020/05/15,11:34:00,219.43,219.56,219.38,219.51,81378
2020/05/15,11:35:00,219.51,219.57,219.47,219.50,50552
2020/05/15,11:36:00,219.51,219.55,219.31,219.49,50156
2020/05/15,11:37:00,219.48,219.48,219.34,219.42,242031
2020/05/15,11:38:00,219.42,219.45,219.25,219.28,54811
2020/05/15,11:39:00,219.31,219.50,219.26,219.48,271771
2020/05/15,11:40:00,219.48,219.48,219.10,219.15,145866
2020/05/15,11:41:00,219.15,219.33,219.08,219.09,128602
2020/05/15,11:42:00,219.10,219.11,218.88,218.89,134586
2020/05/15,11:43:00,218.91,219.03,218.83,218.91,109282
2020/05/15,11:44:00,218.91,219.05,218.90,219.05,34501
2020/05/15,11:45:00,219.03,219.38,219.03,219.22,333947
2020/05/15,11:46:00,219.23,219.33,219.11,219.13,471688
2020/05/15,11:47:00,219.13,219.23,219.02,219.08,69389
2020/05/15,11:48:00,219.08,219.21,218.98,219.16,69776
2020/05/15,11:49:00,219.15,219.17,218.99,219.09,61644
2020/05/15,11:50:00,219.10,219.16,218.95,219.09,67540
2020/05/15,11:51:00,219.07,219.30,218.96,219.27,80679
2020/05/15,11:52:00,219.28,219.28,219.16,219.20,41718
2020/05/15,11:53:00,219.20,219.20,219.02,219.15,81604
2020/05/15,11:54:00,219.15,219.16,218.99,219.08,70280
2020/05/15,11:55:00,219.10,219.19,219.09,219.14,53367
2020/05/15,11:56:00,219.14,219.46,219.14,219.44,108352
2020/05/15,11:57:00,219.43,219.54,219.38,219.52,53991
2020/05/15,11:58:00,219.51,219.55,219.43,219.51,52049
2020/05/15,11:59:00,219.51,219.54,219.45,219.54,69904
2020/05/15,12:00:00,219.54,219.61,219.51,219.58,63458
2020/05/15,12:01:00,219.58,219.75,219.44,219.73,128386
2020/05/15,12:02:00,219.73,219.83,219.64,219.83,67817
2020/05/15,12:03:00,219.83,220.12,219.77,220.11,118552
2020/05/15,12:04:00,220.11,220.15,220.04,220.08,72531
2020/05/15,12:05:00,220.08,220.12,220.03,220.12,273991
2020/05/15,12:06:00,220.13,220.16,220.04,220.13,65483
2020/05/15,12:07:00,220.13,220.26,220.12,220.19,91720
2020/05/15,12:08:00,220.19,220.29,220.16,220.21,82962
2020/05/15,12:09:00,220.20,220.23,220.14,220.20,31762
2020/05/15,12:10:00,220.21,220.30,220.21,220.30,64216
2020/05/15,12:11:00,220.30,220.35,220.16,220.31,72213
2020/05/15,12:12:00,220.31,220.32,220.20,220.22,55905
2020/05/15,12:13:00,220.22,220.32,220.22,220.32,27549
2020/05/15,12:14:00,220.29,220.38,220.25,220.36,32148
2020/05/15,12:15:00,220.36,220.36,220.23,220.28,48374
2020/05/15,12:16:00,220.28,220.35,220.07,220.21,129337
2020/05/15,12:17:00,220.21,220.40,220.21,220.33,93594
2020/05/15,12:18:00,220.31,220.36,220.25,220.36,66777
2020/05/15,12:19:00,220.36,220.41,220.30,220.39,68230
2020/05/15,12:20:00,220.40,220.47,220.32,220.46,89337
2020/05/15,12:21:00,220.46,220.78,220.46,220.72,177250
2020/05/15,12:22:00,220.72,220.76,220.64,220.66,93798
2020/05/15,12:23:00,220.72,220.78,220.70,220.73,47174
2020/05/15,12:24:00,220.73,220.86,220.71,220.86,52961
2020/05/15,12:25:00,220.86,221.00,220.85,220.94,65885
2020/05/15,12:26:00,220.94,220.94,220.78,220.90,125654
2020/05/15,12:27:00,220.90,220.98,220.90,220.96,24374
2020/05/15,12:28:00,220.95,220.95,220.80,220.80,51467
2020/05/15,12:29:00,220.79,220.80,220.71,220.75,51202
2020/05/15,12:30:00,220.75,220.84,220.73,220.83,49177
2020/05/15,12:31:00,220.83,220.84,220.67,220.72,265040
2020/05/15,12:32:00,220.74,220.81,220.60,220.64,106054
2020/05/15,12:33:00,220.64,220.80,220.61,220.76,46684
2020/05/15,12:34:00,220.76,220.81,220.76,220.79,128397
2020/05/15,12:35:00,220.79,221.06,220.78,221.06,95016
2020/05/15,12:36:00,221.06,221.08,220.94,220.98,176661
2020/05/15,12:37:00,220.98,221.02,220.85,220.92,76826
2020/05/15,12:38:00,220.92,220.93,220.78,220.82,79098
2020/05/15,12:39:00,220.84,220.94,220.83,220.89,31058
2020/05/15,12:40:00,220.88,220.95,220.83,220.94,46506
2020/05/15,12:41:00,220.94,221.01,220.88,220.98,55777
2020/05/15,12:42:00,220.98,221.23,220.98,221.22,116176
2020/05/15,12:43:00,221.22,221.29,221.11,221.19,146743
2020/05/15,12:44:00,221.19,221.32,221.16,221.27,88360
2020/05/15,12:45:00,221.27,221.28,220.90,220.90,141727
2020/05/15,12:46:00,220.91,220.99,220.73,220.75,129765
2020/05/15,12:47:00,220.75,220.78,220.65,220.66,146297
2020/05/15,12:48:00,220.66,220.73,220.61,220.64,95557
2020/05/15,12:49:00,220.65,220.77,220.61,220.68,161172
2020/05/15,12:50:00,220.66,220.87,220.66,220.85,131854
2020/05/15,12:51:00,220.85,220.88,220.75,220.84,91637
2020/05/15,12:52:00,220.85,221.04,220.84,221.01,239481
2020/05/15,12:53:00,221.01,221.09,220.98,221.05,46077
2020/05/15,12:54:00,221.05,221.19,221.05,221.13,100327
2020/05/15,12:55:00,221.14,221.16,221.00,221.11,127850
2020/05/15,12:56:00,221.11,221.15,220.99,220.99,132700
2020/05/15,12:57:00,220.99,221.13,220.87,220.90,99595
2020/05/15,12:58:00,220.93,220.93,220.67,220.74,154553
2020/05/15,12:59:00,220.75,221.02,220.74,221.00,71992
2020/05/15,13:00:00,221.00,221.15,221.00,221.14,57025
2020/05/15,13:01:00,221.14,221.45,221.09,221.41,190906
2020/05/15,13:02:00,221.41,221.56,221.37,221.53,142348
2020/05/15,13:03:00,221.56,221.57,221.42,221.56,95826
2020/05/15,13:04:00,221.56,221.67,221.54,221.61,91276
2020/05/15,13:05:00,221.60,221.65,221.48,221.63,64507
2020/05/15,13:06:00,221.63,221.63,221.46,221.48,77061
2020/05/15,13:07:00,221.48,221.68,221.47,221.64,80200
2020/05/15,13:08:00,221.64,221.75,221.59,221.69,52573
2020/05/15,13:09:00,221.70,221.71,221.49,221.62,102767
2020/05/15,13:10:00,221.61,221.69,221.56,221.65,35921
2020/05/15,13:11:00,221.65,221.83,221.64,221.77,133561
2020/05/15,13:12:00,221.78,222.02,221.77,221.96,166692
2020/05/15,13:13:00,221.97,222.20,221.89,222.13,282091
2020/05/15,13:14:00,222.13,222.16,222.02,222.15,55913
2020/05/15,13:15:00,222.15,222.26,222.15,222.21,201572
2020/05/15,13:16:00,222.21,222.21,222.00,222.05,112762
2020/05/15,13:17:00,222.05,222.11,221.99,222.02,65347
2020/05/15,13:18:00,222.03,222.05,221.89,221.90,290944
2020/05/15,13:19:00,221.90,221.90,221.77,221.80,85167
2020/05/15,13:20:00,221.78,221.78,221.67,221.67,106351
2020/05/15,13:21:00,221.68,221.81,221.64,221.64,181309
2020/05/15,13:22:00,221.64,221.85,221.64,221.82,67585
2020/05/15,13:23:00,221.83,221.83,221.68,221.70,34769
2020/05/15,13:24:00,221.70,221.78,221.68,221.69,33281
2020/05/15,13:25:00,221.69,221.77,221.65,221.68,62067
2020/05/15,13:26:00,221.67,221.78,221.66,221.69,53615
2020/05/15,13:27:00,221.69,221.69,221.39,221.64,123903
2020/05/15,13:28:00,221.64,221.86,221.64,221.76,151254
2020/05/15,13:29:00,221.76,221.88,221.71,221.78,125017
2020/05/15,13:30:00,221.79,221.81,221.69,221.72,33748
2020/05/15,13:31:00,221.76,221.77,221.54,221.60,78832
2020/05/15,13:32:00,221.60,221.73,221.51,221.53,51370
2020/05/15,13:33:00,221.56,221.57,221.40,221.45,87601
2020/05/15,13:34:00,221.45,221.49,221.30,221.39,57695
2020/05/15,13:35:00,221.39,221.55,221.36,221.47,84385
2020/05/15,13:36:00,221.47,221.56,221.42,221.48,155879
2020/05/15,13:37:00,221.46,221.62,221.42,221.57,31862
2020/05/15,13:38:00,221.56,221.76,221.54,221.58,95156
2020/05/15,13:39:00,221.58,221.58,221.18,221.33,109290
2020/05/15,13:40:00,221.33,221.46,221.32,221.40,79224
2020/05/15,13:41:00,221.40,221.47,221.34,221.42,38335
2020/05/15,13:42:00,221.42,221.44,221.31,221.41,46112
2020/05/15,13:43:00,221.39,221.40,221.27,221.30,56709
2020/05/15,13:44:00,221.31,221.35,221.20,221.20,96242
2020/05/15,13:45:00,221.20,221.32,221.19,221.31,251236
2020/05/15,13:46:00,221.31,221.39,221.17,221.20,64577
2020/05/15,13:47:00,221.20,221.25,221.09,221.11,61963
2020/05/15,13:48:00,221.12,221.13,220.92,220.97,122876
2020/05/15,13:49:00,220.97,221.06,220.88,221.03,69986
2020/05/15,13:50:00,221.03,221.14,221.02,221.06,36445
2020/05/15,13:51:00,221.06,221.12,220.93,220.97,89575
2020/05/15,13:52:00,220.97,221.26,220.97,221.25,496922
2020/05/15,13:53:00,221.26,221.51,221.20,221.45,120069
2020/05/15,13:54:00,221.46,221.52,221.40,221.40,52924
2020/05/15,13:55:00,221.40,221.54,221.36,221.46,260259
2020/05/15,13:56:00,221.45,221.62,221.44,221.59,64083
2020/05/15,13:57:00,221.59,221.68,221.54,221.67,36662
2020/05/15,13:58:00,221.67,221.74,221.61,221.68,37561
2020/05/15,13:59:00,221.68,221.69,221.60,221.63,30170
2020/05/15,14:00:00,221.64,221.69,221.57,221.67,26356
2020/05/15,14:01:00,221.66,221.93,221.62,221.88,122030
2020/05/15,14:02:00,221.88,222.12,221.87,222.10,115736
2020/05/15,14:03:00,222.10,222.11,221.96,221.99,69926
2020/05/15,14:04:00,221.98,222.12,221.98,222.08,44327
2020/05/15,14:05:00,222.08,222.25,222.08,222.13,96657
2020/05/15,14:06:00,222.14,222.15,221.98,222.02,63024
2020/05/15,14:07:00,221.99,222.09,221.99,222.05,51220
2020/05/15,14:08:00,222.05,222.09,222.00,222.02,61976
2020/05/15,14:09:00,222.02,222.05,221.98,222.01,35497
2020/05/15,14:10:00,221.98,221.99,221.82,221.85,61126
2020/05/15,14:11:00,221.85,221.92,221.76,221.80,55562
2020/05/15,14:12:00,221.80,221.85,221.73,221.74,49032
2020/05/15,14:13:00,221.74,221.84,221.73,221.83,33332
2020/05/15,14:14:00,221.82,221.93,221.72,221.90,171151
2020/05/15,14:15:00,221.90,221.91,221.75,221.76,47708
2020/05/15,14:16:00,221.76,221.89,221.76,221.85,41184
2020/05/15,14:17:00,221.85,221.99,221.85,221.96,44863
2020/05/15,14:18:00,221.96,222.12,221.96,222.05,87351
2020/05/15,14:19:00,222.05,222.10,221.99,222.01,147249
2020/05/15,14:20:00,222.00,222.11,221.94,222.11,89920
2020/05/15,14:21:00,222.10,222.23,222.09,222.17,76799
2020/05/15,14:22:00,222.17,222.20,222.04,222.13,69839
2020/05/15,14:23:00,222.13,222.41,222.13,222.37,242198
2020/05/15,14:24:00,222.37,222.43,222.31,222.37,93423
2020/05/15,14:25:00,222.37,222.37,222.27,222.31,185438
2020/05/15,14:26:00,222.30,222.37,222.21,222.35,84787
2020/05/15,14:27:00,222.35,222.48,222.35,222.45,119926
2020/05/15,14:28:00,222.45,222.47,222.33,222.33,63447
2020/05/15,14:29:00,222.33,222.42,222.24,222.38,50867
2020/05/15,14:30:00,222.37,222.46,222.30,222.37,40631
2020/05/15,14:31:00,222.38,222.47,222.25,222.25,44041
2020/05/15,14:32:00,222.27,222.30,222.11,222.18,114762
2020/05/15,14:33:00,222.18,222.22,221.91,221.99,146659
2020/05/15,14:34:00,221.99,222.10,221.91,221.93,109397
2020/05/15,14:35:00,221.93,222.01,221.83,221.90,113270
2020/05/15,14:36:00,221.90,221.98,221.77,221.77,67438
2020/05/15,14:37:00,221.77,221.78,221.42,221.49,144034
2020/05/15,14:38:00,221.49,221.51,221.31,221.41,95423
2020/05/15,14:39:00,221.41,221.59,221.39,221.44,84276
2020/05/15,14:40:00,221.44,221.61,221.43,221.56,46715
2020/05/15,14:41:00,221.56,221.72,221.56,221.66,59169
2020/05/15,14:42:00,221.66,221.72,221.62,221.64,36227
2020/05/15,14:43:00,221.64,221.64,221.38,221.45,72608
2020/05/15,14:44:00,221.45,221.60,221.45,221.58,33557
2020/05/15,14:45:00,221.58,221.64,221.47,221.51,30142
2020/05/15,14:46:00,221.50,221.54,221.42,221.50,25434
2020/05/15,14:47:00,221.52,221.73,221.52,221.72,53150
2020/05/15,14:48:00,221.72,221.86,221.72,221.84,61763
2020/05/15,14:49:00,221.83,221.92,221.81,221.90,83599
2020/05/15,14:50:00,221.88,221.90,221.77,221.85,39964
2020/05/15,14:51:00,221.85,222.14,221.83,222.11,105574
2020/05/15,14:52:00,222.11,222.11,221.98,222.02,74609
2020/05/15,14:53:00,222.02,222.07,221.95,221.97,22929
2020/05/15,14:54:00,221.97,222.03,221.84,221.96,54116
2020/05/15,14:55:00,221.95,222.04,221.93,221.97,20057
2020/05/15,14:56:00,221.99,222.02,221.73,221.79,78738
2020/05/15,14:57:00,221.79,221.88,221.61,221.86,77062
2020/05/15,14:58:00,221.88,221.95,221.73,221.83,37250
2020/05/15,14:59:00,221.81,221.86,221.72,221.76,60676
2020/05/15,15:00:00,221.77,221.78,221.47,221.58,111048
2020/05/15,15:01:00,221.57,221.78,221.38,221.74,150159
2020/05/15,15:02:00,221.74,221.93,221.69,221.92,108827
2020/05/15,15:03:00,221.90,221.97,221.83,221.93,77827
2020/05/15,15:04:00,221.93,222.22,221.90,222.19,141908
2020/05/15,15:05:00,222.19,222.20,222.06,222.09,85535
2020/05/15,15:06:00,222.09,222.17,222.02,222.06,42328
2020/05/15,15:07:00,222.06,222.35,222.04,222.31,73072
2020/05/15,15:08:00,222.30,222.33,222.18,222.24,59388
2020/05/15,15:09:00,222.23,222.35,222.19,222.23,56297
2020/05/15,15:10:00,222.23,222.33,222.20,222.28,28965
2020/05/15,15:11:00,222.29,222.33,222.06,222.08,57071
2020/05/15,15:12:00,222.08,222.27,222.05,222.21,75937
2020/05/15,15:13:00,222.21,222.25,222.08,222.25,85230
2020/05/15,15:14:00,222.23,222.32,222.09,222.17,116910
2020/05/15,15:15:00,222.17,222.27,222.12,222.20,67903
2020/05/15,15:16:00,222.20,222.25,221.96,222.01,134801
2020/05/15,15:17:00,222.01,222.20,221.99,222.08,56557
2020/05/15,15:18:00,222.08,222.17,222.01,222.16,51103
2020/05/15,15:19:00,222.17,222.34,222.17,222.29,74146
2020/05/15,15:20:00,222.29,222.29,222.16,222.19,45009
2020/05/15,15:21:00,222.20,222.27,222.12,222.21,70702
2020/05/15,15:22:00,222.21,222.50,222.21,222.43,217218
2020/05/15,15:23:00,222.44,222.47,222.34,222.35,67717
2020/05/15,15:24:00,222.35,222.40,222.22,222.25,70768
2020/05/15,15:25:00,222.25,222.34,222.22,222.29,44055
2020/05/15,15:26:00,222.27,222.43,222.25,222.43,43553
2020/05/15,15:27:00,222.43,222.61,222.37,222.56,96999
2020/05/15,15:28:00,222.57,222.58,222.49,222.53,87904
2020/05/15,15:29:00,222.52,222.71,222.49,222.53,166020
2020/05/15,15:30:00,222.53,222.57,222.42,222.55,99401
2020/05/15,15:31:00,222.53,222.69,222.51,222.59,116209
2020/05/15,15:32:00,222.59,222.81,222.54,222.77,168891
2020/05/15,15:33:00,222.76,222.91,222.67,222.80,142590
2020/05/15,15:34:00,222.80,222.86,222.72,222.78,92930
2020/05/15,15:35:00,222.80,222.85,222.71,222.80,81076
2020/05/15,15:36:00,222.80,222.92,222.74,222.92,75349
2020/05/15,15:37:00,222.92,222.93,222.39,222.39,238127
2020/05/15,15:38:00,222.41,222.55,222.19,222.21,113134
2020/05/15,15:39:00,222.22,222.38,222.20,222.36,85843
2020/05/15,15:40:00,222.36,222.39,222.21,222.27,129714
2020/05/15,15:41:00,222.27,222.32,222.05,222.16,159950
2020/05/15,15:42:00,222.17,222.25,222.03,222.08,80169
2020/05/15,15:43:00,222.08,222.11,221.97,222.06,139277
2020/05/15,15:44:00,222.06,222.25,222.04,222.22,75590
2020/05/15,15:45:00,222.22,222.33,222.19,222.32,83304
2020/05/15,15:46:00,222.33,222.45,222.28,222.35,117082
2020/05/15,15:47:00,222.34,222.44,222.31,222.41,86546
2020/05/15,15:48:00,222.42,222.52,222.25,222.25,145108
2020/05/15,15:49:00,222.24,222.42,222.23,222.42,102472
2020/05/15,15:50:00,222.42,222.68,222.41,222.61,155429
2020/05/15,15:51:00,222.61,222.76,222.20,222.71,368085
2020/05/15,15:52:00,222.78,222.78,222.63,222.73,257998
2020/05/15,15:53:00,222.76,222.80,222.70,222.76,218940
2020/05/15,15:54:00,222.74,222.86,222.73,222.74,147251
2020/05/15,15:55:00,222.75,222.86,222.70,222.83,121747
2020/05/15,15:56:00,222.81,222.81,222.71,222.75,296732
2020/05/15,15:57:00,222.91,223.27,222.83,223.27,380325
2020/05/18,09:31:00,226.28,226.44,225.92,226.33,444083
2020/05/18,09:32:00,226.33,226.33,225.82,225.87,340464
2020/05/18,09:33:00,225.87,226.14,225.77,226.04,234874
2020/05/18,09:34:00,226.07,226.29,225.85,225.89,342375
2020/05/18,09:35:00,225.89,226.11,225.73,225.91,188033
2020/05/18,09:36:00,225.88,226.18,225.72,226.15,184647
2020/05/18,09:37:00,226.16,226.64,226.16,226.56,342270
2020/05/18,09:38:00,226.55,226.59,226.36,226.45,219766
2020/05/18,09:39:00,226.46,226.56,226.04,226.10,177017
2020/05/18,09:40:00,226.11,226.36,226.11,226.34,158636
2020/05/18,09:41:00,226.34,226.40,226.15,226.37,167140
2020/05/18,09:42:00,226.37,226.54,226.19,226.50,139782
2020/05/18,09:43:00,226.51,226.69,226.50,226.58,161623
2020/05/18,09:44:00,226.59,226.70,226.50,226.52,125952
2020/05/18,09:45:00,226.52,226.56,226.36,226.51,118321
2020/05/18,09:46:00,226.51,226.85,226.51,226.81,138780
2020/05/18,09:47:00,226.81,226.86,226.70,226.83,97825
2020/05/18,09:48:00,226.84,226.93,226.66,226.71,127869
2020/05/18,09:49:00,226.71,226.79,226.36,226.42,235420
2020/05/18,09:50:00,226.42,226.50,226.06,226.18,195010
2020/05/18,09:51:00,226.18,226.35,226.07,226.11,117023
2020/05/18,09:52:00,226.11,226.11,225.97,225.98,144539
2020/05/18,09:53:00,225.98,226.18,225.93,226.12,128521
2020/05/18,09:54:00,226.12,226.19,225.71,225.72,194080
2020/05/18,09:55:00,225.72,225.78,225.68,225.68,167553
2020/05/18,09:56:00,225.68,225.77,225.47,225.77,221089
2020/05/18,09:57:00,225.78,225.93,225.69,225.93,135410
2020/05/18,09:58:00,225.95,225.99,225.85,225.92,309433
2020/05/18,09:59:00,225.92,226.04,225.92,225.98,206972
2020/05/18,10:00:00,225.98,226.10,225.96,226.08,134253
2020/05/18,10:01:00,226.08,226.17,225.93,226.08,187937
2020/05/18,10:02:00,226.08,226.14,225.88,226.05,101308
2020/05/18,10:03:00,226.06,226.07,225.88,226.03,97802
2020/05/18,10:04:00,226.03,226.15,225.96,226.02,164862
2020/05/18,10:05:00,226.04,226.37,226.04,226.32,169550
2020/05/18,10:06:00,226.32,226.35,226.21,226.31,77512
2020/05/18,10:07:00,226.31,226.47,226.25,226.28,134777
2020/05/18,10:08:00,226.28,226.28,225.90,226.02,126628
2020/05/18,10:09:00,226.01,226.32,226.01,226.32,81130
2020/05/18,10:10:00,226.32,226.41,226.26,226.33,89328
2020/05/18,10:11:00,226.32,226.40,226.19,226.20,74003
2020/05/18,10:12:00,226.23,226.27,226.07,226.20,82473
2020/05/18,10:13:00,226.20,226.23,225.85,226.06,179624
2020/05/18,10:14:00,226.06,226.30,226.06,226.14,500684
2020/05/18,10:15:00,226.14,226.17,226.01,226.16,216469
2020/05/18,10:16:00,226.16,226.37,226.13,226.35,177829
2020/05/18,10:17:00,226.34,226.55,226.34,226.53,163100
2020/05/18,10:18:00,226.53,226.62,226.46,226.54,194698
2020/05/18,10:19:00,226.54,226.67,226.50,226.63,201278
2020/05/18,10:20:00,226.62,226.75,226.51,226.71,150036
2020/05/18,10:21:00,226.72,226.86,226.72,226.79,150067
2020/05/18,10:22:00,226.79,226.84,226.71,226.76,95692
2020/05/18,10:23:00,226.76,226.77,226.58,226.70,296778
2020/05/18,10:24:00,226.70,226.75,226.49,226.74,147369
2020/05/18,10:25:00,226.72,226.80,226.66,226.77,140613
2020/05/18,10:26:00,226.77,226.97,226.77,226.83,139529
2020/05/18,10:27:00,226.83,226.98,226.83,226.98,92718
2020/05/18,10:28:00,226.98,227.08,226.91,227.06,244561
2020/05/18,10:29:00,227.06,227.11,226.84,226.92,247759
2020/05/18,10:30:00,226.92,227.03,226.73,226.77,133974
2020/05/18,10:31:00,226.77,226.95,226.76,226.89,69768
2020/05/18,10:32:00,226.91,227.13,226.91,227.08,106779
2020/05/18,10:33:00,227.08,227.23,227.04,227.16,127813
2020/05/18,10:34:00,227.17,227.20,227.06,227.16,81074
2020/05/18,10:35:00,227.15,227.26,227.06,227.10,151125
2020/05/18,10:36:00,227.10,227.11,226.95,226.99,75253
2020/05/18,10:37:00,226.99,227.08,226.86,227.08,63726
2020/05/18,10:38:00,227.07,227.27,227.06,227.20,128665
2020/05/18,10:39:00,227.20,227.24,227.19,227.22,38722
2020/05/18,10:40:00,227.22,227.32,227.18,227.31,80057
2020/05/18,10:41:00,227.31,227.45,227.28,227.43,138983
2020/05/18,10:42:00,227.42,227.58,227.38,227.42,186735
2020/05/18,10:43:00,227.41,227.51,227.34,227.38,94592
2020/05/18,10:44:00,227.38,227.49,227.36,227.48,188071
2020/05/18,10:45:00,227.48,227.60,227.44,227.57,82675
2020/05/18,10:46:00,227.57,227.59,227.47,227.51,48707
2020/05/18,10:47:00,227.51,227.55,227.40,227.42,83688
2020/05/18,10:48:00,227.42,227.43,227.31,227.32,61465
2020/05/18,10:49:00,227.32,227.44,227.30,227.40,71575
2020/05/18,10:50:00,227.40,227.56,227.40,227.49,105044
2020/05/18,10:51:00,227.49,227.70,227.49,227.59,111970
2020/05/18,10:52:00,227.57,227.70,227.52,227.67,82533
2020/05/18,10:53:00,227.67,227.69,227.59,227.66,47934
2020/05/18,10:54:00,227.66,227.69,227.50,227.50,115810
2020/05/18,10:55:00,227.50,227.57,227.42,227.46,74468
2020/05/18,10:56:00,227.46,227.58,227.44,227.58,49536
2020/05/18,10:57:00,227.58,227.63,227.51,227.56,41919
2020/05/18,10:58:00,227.56,227.66,227.53,227.63,47463
2020/05/18,10:59:00,227.64,227.74,227.61,227.64,105937
2020/05/18,11:00:00,227.64,227.79,227.63,227.78,66868
2020/05/18,11:01:00,227.78,227.81,227.62,227.64,74301
2020/05/18,11:02:00,227.64,227.74,227.61,227.70,45042
2020/05/18,11:03:00,227.70,227.74,227.58,227.60,31117
2020/05/18,11:04:00,227.60,227.66,227.47,227.64,82820
2020/05/18,11:05:00,227.64,227.74,227.64,227.73,46352
2020/05/18,11:06:00,227.73,227.86,227.73,227.82,68646
2020/05/18,11:07:00,227.82,227.85,227.74,227.74,58670
2020/05/18,11:08:00,227.74,227.77,227.71,227.76,54635
2020/05/18,11:09:00,227.76,227.78,227.64,227.75,42825
2020/05/18,11:10:00,227.75,227.77,227.66,227.71,55258
2020/05/18,11:11:00,227.71,227.74,227.55,227.58,83730
2020/05/18,11:12:00,227.57,227.68,227.50,227.53,123088
2020/05/18,11:13:00,227.53,227.63,227.53,227.60,42848
2020/05/18,11:14:00,227.59,227.74,227.59,227.72,70776
2020/05/18,11:15:00,227.70,227.72,227.52,227.60,40953
2020/05/18,11:16:00,227.60,227.78,227.60,227.71,87591
2020/05/18,11:17:00,227.72,227.86,227.70,227.72,77274
2020/05/18,11:18:00,227.72,227.83,227.63,227.81,90887
2020/05/18,11:19:00,227.80,227.82,227.74,227.82,50215
2020/05/18,11:20:00,227.82,227.95,227.77,227.93,130647
2020/05/18,11:21:00,227.94,228.00,227.84,227.86,125967
2020/05/18,11:22:00,227.86,227.97,227.84,227.92,106494
2020/05/18,11:23:00,227.93,228.03,227.86,228.01,87365
2020/05/18,11:24:00,228.01,228.10,228.01,228.04,102485
2020/05/18,11:25:00,228.05,228.07,227.97,227.99,123744
2020/05/18,11:26:00,227.99,228.05,227.98,228.03,116018
2020/05/18,11:27:00,228.02,228.02,227.92,227.99,58808
2020/05/18,11:28:00,227.99,228.02,227.87,227.89,56370
2020/05/18,11:29:00,227.90,227.92,227.72,227.78,60406
2020/05/18,11:30:00,227.78,227.78,227.61,227.68,102892
2020/05/18,11:31:00,227.69,227.72,227.55,227.59,64388
2020/05/18,11:32:00,227.57,227.82,227.57,227.74,105859
2020/05/18,11:33:00,227.74,227.75,227.67,227.71,68549
2020/05/18,11:34:00,227.71,227.75,227.65,227.73,88696
2020/05/18,11:35:00,227.73,227.81,227.67,227.74,78943
2020/05/18,11:36:00,227.74,227.88,227.69,227.86,93356
2020/05/18,11:37:00,227.86,227.89,227.54,227.57,95578
2020/05/18,11:38:00,227.57,227.64,227.54,227.55,55400
2020/05/18,11:39:00,227.55,227.55,227.45,227.48,83365
2020/05/18,11:40:00,227.48,227.54,227.45,227.45,69705
2020/05/18,11:41:00,227.45,227.67,227.42,227.61,71301
2020/05/18,11:42:00,227.61,227.75,227.61,227.63,65102
2020/05/18,11:43:00,227.64,227.76,227.57,227.70,45498
2020/05/18,11:44:00,227.69,227.69,227.48,227.65,43392
2020/05/18,11:45:00,227.65,227.65,227.54,227.58,29613
2020/05/18,11:46:00,227.58,227.61,227.42,227.45,152057
2020/05/18,11:47:00,227.45,227.61,227.42,227.61,61466
2020/05/18,11:48:00,227.63,227.66,227.55,227.65,42464
2020/05/18,11:49:00,227.65,227.67,227.57,227.60,46619
2020/05/18,11:50:00,227.60,227.61,227.50,227.60,59694
2020/05/18,11:51:00,227.60,227.76,227.60,227.73,72098
2020/05/18,11:52:00,227.74,227.84,227.66,227.67,74653
2020/05/18,11:53:00,227.67,227.69,227.51,227.51,57918
2020/05/18,11:54:00,227.50,227.51,227.35,227.43,66104
2020/05/18,11:55:00,227.42,227.54,227.39,227.48,57254
2020/05/18,11:56:00,227.48,227.59,227.44,227.50,59907
2020/05/18,11:57:00,227.50,227.56,227.44,227.53,75970
2020/05/18,11:58:00,227.54,227.62,227.54,227.57,29386
2020/05/18,11:59:00,227.57,227.59,227.47,227.54,43770
2020/05/18,12:00:00,227.55,227.74,227.51,227.67,216457
2020/05/18,12:01:00,227.67,227.68,227.56,227.67,40884
2020/05/18,12:02:00,227.67,227.79,227.65,227.74,79591
2020/05/18,12:03:00,227.73,227.74,227.55,227.55,33256
2020/05/18,12:04:00,227.55,227.58,227.37,227.45,86178
2020/05/18,12:05:00,227.47,227.48,227.38,227.45,202703
2020/05/18,12:06:00,227.45,227.55,227.42,227.51,33111
2020/05/18,12:07:00,227.51,227.62,227.47,227.56,90817
2020/05/18,12:08:00,227.59,227.69,227.57,227.69,33796
2020/05/18,12:09:00,227.69,227.79,227.64,227.68,50757
2020/05/18,12:10:00,227.68,227.70,227.59,227.61,38442
2020/05/18,12:11:00,227.61,227.61,227.50,227.57,27236
2020/05/18,12:12:00,227.56,227.64,227.54,227.61,24363
2020/05/18,12:13:00,227.61,227.61,227.51,227.54,29443
2020/05/18,12:14:00,227.55,227.62,227.55,227.62,49534
2020/05/18,12:15:00,227.62,227.68,227.56,227.56,23986
2020/05/18,12:16:00,227.57,227.72,227.48,227.69,100615
2020/05/18,12:17:00,227.69,227.76,227.62,227.64,37892
2020/05/18,12:18:00,227.64,227.74,227.63,227.63,87024
2020/05/18,12:19:00,227.62,227.62,227.43,227.48,62605
2020/05/18,12:20:00,227.48,227.48,227.34,227.36,55523
2020/05/18,12:21:00,227.36,227.44,227.36,227.40,49372
2020/05/18,12:22:00,227.41,227.54,227.41,227.45,53726
2020/05/18,12:23:00,227.45,227.50,227.42,227.45,34471
2020/05/18,12:24:00,227.46,227.47,227.37,227.47,35578
2020/05/18,12:25:00,227.47,227.53,227.47,227.49,21896
2020/05/18,12:26:00,227.52,227.58,227.47,227.47,39896
2020/05/18,12:27:00,227.49,227.55,227.48,227.52,15528
2020/05/18,12:28:00,227.52,227.61,227.52,227.60,23690
2020/05/18,12:29:00,227.59,227.64,227.54,227.62,36937
2020/05/18,12:30:00,227.62,227.65,227.56,227.65,29965
2020/05/18,12:31:00,227.65,227.68,227.60,227.61,22139
2020/05/18,12:32:00,227.61,227.70,227.60,227.69,16021
2020/05/18,12:33:00,227.69,227.69,227.59,227.61,16628
2020/05/18,12:34:00,227.61,227.67,227.61,227.63,75739
2020/05/18,12:35:00,227.64,227.65,227.54,227.57,22660
2020/05/18,12:36:00,227.57,227.68,227.51,227.52,23985
2020/05/18,12:37:00,227.52,227.67,227.52,227.58,16224
2020/05/18,12:38:00,227.58,227.62,227.49,227.53,15247
2020/05/18,12:39:00,227.53,227.58,227.50,227.56,23028
2020/05/18,12:40:00,227.56,227.60,227.52,227.60,31657
2020/05/18,12:41:00,227.60,227.65,227.41,227.43,54014
2020/05/18,12:42:00,227.44,227.47,227.17,227.24,111359
2020/05/18,12:43:00,227.22,227.30,227.18,227.19,59397
2020/05/18,12:44:00,227.20,227.24,227.13,227.21,38191
2020/05/18,12:45:00,227.21,227.30,227.21,227.26,52051
2020/05/18,12:46:00,227.26,227.31,227.14,227.19,62490
2020/05/18,12:47:00,227.19,227.22,227.15,227.21,66886
2020/05/18,12:48:00,227.21,227.30,227.20,227.24,54471
2020/05/18,12:49:00,227.25,227.35,227.22,227.35,47272
2020/05/18,12:50:00,227.35,227.40,227.26,227.40,42532
2020/05/18,12:51:00,227.40,227.48,227.39,227.48,55220
2020/05/18,12:52:00,227.48,227.56,227.45,227.53,30023
2020/05/18,12:53:00,227.53,227.56,227.48,227.49,44322
2020/05/18,12:54:00,227.49,227.50,227.33,227.37,41316
2020/05/18,12:55:00,227.38,227.41,227.34,227.39,29030
2020/05/18,12:56:00,227.38,227.49,227.38,227.43,23189
2020/05/18,12:57:00,227.43,227.51,227.43,227.47,30040
2020/05/18,12:58:00,227.47,227.59,227.46,227.52,38094
2020/05/18,12:59:00,227.55,227.55,227.44,227.47,58955
2020/05/18,13:00:00,227.46,227.54,227.42,227.53,26167
2020/05/18,13:01:00,227.53,227.58,227.47,227.57,16501
2020/05/18,13:02:00,227.58,227.73,227.58,227.73,96503
2020/05/18,13:03:00,227.72,227.76,227.69,227.74,47544
2020/05/18,13:04:00,227.73,227.76,227.71,227.76,20084
2020/05/18,13:05:00,227.76,227.83,227.76,227.80,111451
2020/05/18,13:06:00,227.80,227.81,227.75,227.77,27883
2020/05/18,13:07:00,227.77,227.89,227.75,227.84,49331
2020/05/18,13:08:00,227.84,227.90,227.76,227.80,31152
2020/05/18,13:09:00,227.81,227.87,227.75,227.85,22740
2020/05/18,13:10:00,227.85,227.86,227.81,227.84,27044
2020/05/18,13:11:00,227.83,227.87,227.80,227.81,25780
2020/05/18,13:12:00,227.82,227.86,227.81,227.86,35230
2020/05/18,13:13:00,227.86,227.93,227.79,227.81,42585
2020/05/18,13:14:00,227.81,227.88,227.76,227.86,24416
2020/05/18,13:15:00,227.87,227.94,227.85,227.92,26971
2020/05/18,13:16:00,227.92,227.94,227.86,227.89,20725
2020/05/18,13:17:00,227.89,227.93,227.80,227.92,32573
2020/05/18,13:18:00,227.94,228.10,227.91,228.03,185197
2020/05/18,13:19:00,228.04,228.12,227.99,228.08,204560
2020/05/18,13:20:00,228.08,228.20,228.04,228.14,172906
2020/05/18,13:21:00,228.14,228.16,228.06,228.13,49049
2020/05/18,13:22:00,228.13,228.20,228.10,228.18,26380
2020/05/18,13:23:00,228.18,228.27,228.17,228.22,97829
2020/05/18,13:24:00,228.23,228.28,228.20,228.28,34022
2020/05/18,13:25:00,228.27,228.31,228.22,228.27,56082
2020/05/18,13:26:00,228.28,228.32,228.17,228.19,52634
2020/05/18,13:27:00,228.19,228.22,228.16,228.21,21515
2020/05/18,13:28:00,228.21,228.25,228.13,228.24,32937
2020/05/18,13:29:00,228.24,228.41,228.22,228.39,246020
2020/05/18,13:30:00,228.40,228.48,228.39,228.48,99504
2020/05/18,13:31:00,228.48,228.48,228.32,228.42,77178
2020/05/18,13:32:00,228.42,228.43,228.36,228.40,37802
2020/05/18,13:33:00,228.40,228.44,228.36,228.39,44472
2020/05/18,13:34:00,228.39,228.41,228.33,228.34,55609
2020/05/18,13:35:00,228.35,228.37,228.19,228.20,93800
2020/05/18,13:36:00,228.20,228.28,228.16,228.24,63686
2020/05/18,13:37:00,228.23,228.24,228.12,228.19,59450
2020/05/18,13:38:00,228.19,228.31,228.17,228.27,54446
2020/05/18,13:39:00,228.27,228.29,228.20,228.22,27359
2020/05/18,13:40:00,228.23,228.24,228.16,228.24,54545
2020/05/18,13:41:00,228.24,228.25,228.17,228.20,62012
2020/05/18,13:42:00,228.20,228.22,228.13,228.15,36697
2020/05/18,13:43:00,228.14,228.15,227.97,228.00,87593
2020/05/18,13:44:00,228.00,228.07,227.98,228.05,211421
2020/05/18,13:45:00,228.07,228.11,227.91,227.93,58862
2020/05/18,13:46:00,227.93,228.00,227.91,227.95,43890
2020/05/18,13:47:00,227.94,227.99,227.84,227.98,56661
2020/05/18,13:48:00,227.98,228.06,227.92,228.05,53625
2020/05/18,13:49:00,228.05,228.12,228.03,228.08,62916
2020/05/18,13:50:00,228.08,228.13,228.00,228.00,44102
2020/05/18,13:51:00,228.01,228.09,227.99,228.04,21619
2020/05/18,13:52:00,228.05,228.11,227.97,227.99,41850
2020/05/18,13:53:00,227.99,228.01,227.86,227.87,44506
2020/05/18,13:54:00,227.87,227.99,227.86,227.96,49069
2020/05/18,13:55:00,227.97,228.07,227.95,228.04,46384
2020/05/18,13:56:00,228.04,228.10,227.97,227.98,35027
2020/05/18,13:57:00,228.00,228.05,227.97,228.03,18757
2020/05/18,13:58:00,228.03,228.13,228.03,228.06,40643
2020/05/18,13:59:00,228.08,228.12,228.04,228.12,32105
2020/05/18,14:00:00,228.12,228.12,228.03,228.04,29134
2020/05/18,14:01:00,228.04,228.11,228.00,228.11,31892
2020/05/18,14:02:00,228.11,228.19,228.09,228.14,63551
2020/05/18,14:03:00,228.15,228.21,228.08,228.10,80139
2020/05/18,14:04:00,228.10,228.24,228.10,228.22,49679
2020/05/18,14:05:00,228.22,228.36,228.22,228.29,87262
2020/05/18,14:06:00,228.29,228.30,228.19,228.19,111488
2020/05/18,14:07:00,228.19,228.19,228.06,228.08,45358
2020/05/18,14:08:00,228.09,228.12,228.05,228.08,15205
2020/05/18,14:09:00,228.09,228.13,228.02,228.03,40190
2020/05/18,14:10:00,228.03,228.03,227.88,227.93,75626
2020/05/18,14:11:00,227.93,227.93,227.82,227.88,44983
2020/05/18,14:12:00,227.88,227.89,227.79,227.85,42275
2020/05/18,14:13:00,227.85,227.94,227.82,227.91,43309
2020/05/18,14:14:00,227.92,227.95,227.86,227.93,37054
2020/05/18,14:15:00,227.93,228.00,227.90,227.95,32304
2020/05/18,14:16:00,227.96,228.03,227.64,228.02,1452105
2020/05/18,14:17:00,228.02,228.06,227.99,227.99,33125
2020/05/18,14:18:00,227.99,228.12,227.98,228.03,29118
2020/05/18,14:19:00,228.03,228.07,227.98,228.02,20131
2020/05/18,14:20:00,228.03,228.03,227.85,227.92,35364
2020/05/18,14:21:00,227.92,228.06,227.92,227.99,1053763
2020/05/18,14:22:00,227.99,228.00,227.85,227.85,38809
2020/05/18,14:23:00,227.85,227.89,227.81,227.83,68715
2020/05/18,14:24:00,227.84,227.99,227.84,227.94,35001
2020/05/18,14:25:00,227.93,227.94,227.83,227.84,38617
2020/05/18,14:26:00,227.84,227.93,227.73,227.87,57739
2020/05/18,14:27:00,227.87,227.96,227.84,227.89,35210
2020/05/18,14:28:00,227.90,227.98,227.90,227.93,29926
2020/05/18,14:29:00,227.93,227.95,227.87,227.87,22606
2020/05/18,14:30:00,227.88,227.98,227.86,227.90,89082
2020/05/18,14:31:00,227.91,227.99,227.85,227.96,36676
2020/05/18,14:32:00,227.96,227.99,227.90,227.91,51631
2020/05/18,14:33:00,227.91,227.97,227.90,227.92,41145
2020/05/18,14:34:00,227.92,227.92,227.79,227.83,34151
2020/05/18,14:35:00,227.83,227.84,227.75,227.82,44742
2020/05/18,14:36:00,227.82,227.88,227.77,227.85,40613
2020/05/18,14:37:00,227.85,227.87,227.76,227.76,37699
2020/05/18,14:38:00,227.76,227.76,227.65,227.67,74053
2020/05/18,14:39:00,227.67,227.70,227.60,227.63,45037
2020/05/18,14:40:00,227.63,227.73,227.63,227.72,38067
2020/05/18,14:41:00,227.72,227.81,227.68,227.70,57767
2020/05/18,14:42:00,227.70,227.82,227.68,227.79,35525
2020/05/18,14:43:00,227.79,227.86,227.79,227.83,50614
2020/05/18,14:44:00,227.83,227.92,227.82,227.92,46216
2020/05/18,14:45:00,227.91,228.00,227.90,227.93,51880
2020/05/18,14:46:00,227.92,227.93,227.86,227.90,53409
2020/05/18,14:47:00,227.90,227.92,227.84,227.90,76001
2020/05/18,14:48:00,227.90,227.92,227.76,227.77,34677
2020/05/18,14:49:00,227.77,227.81,227.69,227.69,50668
2020/05/18,14:50:00,227.71,227.76,227.63,227.73,49687
2020/05/18,14:51:00,227.72,227.76,227.61,227.71,40189
2020/05/18,14:52:00,227.72,227.73,227.62,227.65,39830
2020/05/18,14:53:00,227.65,227.66,227.42,227.44,105484
2020/05/18,14:54:00,227.43,227.55,227.42,227.55,54908
2020/05/18,14:55:00,227.56,227.70,227.56,227.70,49664
2020/05/18,14:56:00,227.70,227.73,227.63,227.71,103197
2020/05/18,14:57:00,227.71,227.80,227.69,227.78,32255
2020/05/18,14:58:00,227.77,227.77,227.58,227.62,65206
2020/05/18,14:59:00,227.60,227.71,227.52,227.57,33690
2020/05/18,15:00:00,227.57,227.69,227.56,227.63,134528
2020/05/18,15:01:00,227.61,227.73,227.59,227.71,57648
2020/05/18,15:02:00,227.70,227.77,227.65,227.69,36705
2020/05/18,15:03:00,227.70,227.78,227.68,227.74,34266
2020/05/18,15:04:00,227.75,227.90,227.75,227.85,160482
2020/05/18,15:05:00,227.86,227.87,227.73,227.77,56232
2020/05/18,15:06:00,227.77,227.77,227.64,227.69,67020
2020/05/18,15:07:00,227.70,227.72,227.59,227.65,97166
2020/05/18,15:08:00,227.65,227.72,227.60,227.66,36357
2020/05/18,15:09:00,227.66,227.73,227.62,227.67,91775
2020/05/18,15:10:00,227.67,227.72,227.61,227.66,31896
2020/05/18,15:11:00,227.66,227.67,227.44,227.47,68171
2020/05/18,15:12:00,227.48,227.59,227.48,227.49,49390
2020/05/18,15:13:00,227.49,227.50,227.35,227.38,160766
2020/05/18,15:14:00,227.38,227.46,227.30,227.44,77247
2020/05/18,15:15:00,227.46,227.58,227.45,227.54,42480
2020/05/18,15:16:00,227.54,227.56,227.38,227.43,73759
2020/05/18,15:17:00,227.43,227.50,227.34,227.36,36604
2020/05/18,15:18:00,227.35,227.42,227.31,227.32,57853
2020/05/18,15:19:00,227.32,227.35,227.23,227.30,109847
2020/05/18,15:20:00,227.30,227.42,227.29,227.39,90108
2020/05/18,15:21:00,227.39,227.50,227.35,227.48,71799
2020/05/18,15:22:00,227.47,227.65,227.47,227.62,79127
2020/05/18,15:23:00,227.62,227.72,227.58,227.61,81112
2020/05/18,15:24:00,227.61,227.71,227.60,227.65,45089
2020/05/18,15:25:00,227.65,227.69,227.53,227.65,56228
2020/05/18,15:26:00,227.65,227.72,227.61,227.64,50664
2020/05/18,15:27:00,227.64,227.76,227.64,227.75,153045
2020/05/18,15:28:00,227.74,227.74,227.60,227.72,62409
2020/05/18,15:29:00,227.72,227.81,227.68,227.73,60903
2020/05/18,15:30:00,227.73,227.84,227.68,227.79,97106
2020/05/18,15:31:00,227.79,228.10,227.77,228.06,203928
2020/05/18,15:32:00,228.06,228.08,227.98,228.02,131958
2020/05/18,15:33:00,228.03,228.12,228.01,228.10,97751
2020/05/18,15:34:00,228.08,228.18,228.08,228.10,149787
2020/05/18,15:35:00,228.10,228.19,228.10,228.15,77326
2020/05/18,15:36:00,228.16,228.21,228.08,228.19,82629
2020/05/18,15:37:00,228.19,228.25,228.02,228.15,103465
2020/05/18,15:38:00,228.15,228.22,228.12,228.16,74696
2020/05/18,15:39:00,228.16,228.22,228.15,228.22,144291
2020/05/18,15:40:00,228.22,228.33,228.20,228.25,119026
2020/05/18,15:41:00,228.25,228.34,228.17,228.30,98210
2020/05/18,15:42:00,228.30,228.33,228.19,228.20,105923
2020/05/18,15:43:00,228.19,228.31,228.19,228.28,108132
2020/05/18,15:44:00,228.28,228.32,228.25,228.30,497879
2020/05/18,15:45:00,228.30,228.35,228.25,228.25,106881
2020/05/18,15:46:00,228.26,228.30,228.06,228.14,206909
2020/05/18,15:47:00,228.15,228.42,228.15,228.33,203634
2020/05/18,15:48:00,228.33,228.40,228.24,228.39,184762
2020/05/18,15:49:00,228.40,228.41,228.30,228.31,101142
2020/05/18,15:50:00,228.31,228.37,228.22,228.31,176614
2020/05/18,15:51:00,228.32,228.68,228.03,228.05,225254
2020/05/18,15:52:00,227.97,228.17,227.96,228.14,217510
2020/05/18,15:53:00,228.16,228.17,228.09,228.13,162637
2020/05/18,15:54:00,228.14,228.15,227.96,227.98,219036
2020/05/18,15:55:00,227.96,228.02,227.80,228.02,631204
2020/05/18,15:56:00,228.28,228.32,228.05,228.05,230723
2020/05/18,15:57:00,227.98,228.04,227.43,227.43,359705
2020/05/19,09:31:00,227.66,227.70,227.35,227.44,338319
2020/05/19,09:32:00,227.45,227.91,227.32,227.85,180533
2020/05/19,09:33:00,227.90,228.14,227.78,228.07,175827
2020/05/19,09:34:00,228.05,228.32,228.04,228.20,162495
2020/05/19,09:35:00,228.20,228.20,227.67,227.79,212416
2020/05/19,09:36:00,227.82,228.17,227.70,228.15,213639
2020/05/19,09:37:00,228.14,228.17,227.86,228.01,115191
2020/05/19,09:38:00,228.01,228.28,227.98,228.24,105122
2020/05/19,09:39:00,228.24,228.45,228.12,228.26,145701
2020/05/19,09:40:00,228.26,228.50,228.23,228.49,103692
2020/05/19,09:41:00,228.49,228.60,228.29,228.52,101974
2020/05/19,09:42:00,228.52,228.66,228.28,228.29,107304
2020/05/19,09:43:00,228.28,228.52,228.27,228.43,113006
2020/05/19,09:44:00,228.43,228.52,228.32,228.37,83198
2020/05/19,09:45:00,228.37,228.41,228.14,228.19,87666
2020/05/19,09:46:00,228.19,228.31,228.10,228.15,104697
2020/05/19,09:47:00,228.12,228.13,227.88,227.96,183267
2020/05/19,09:48:00,227.97,228.12,227.86,227.90,96923
2020/05/19,09:49:00,227.90,227.95,227.73,227.81,178742
2020/05/19,09:50:00,227.83,227.89,227.69,227.85,61392
2020/05/19,09:51:00,227.86,228.03,227.84,227.98,92165
2020/05/19,09:52:00,227.98,228.14,227.89,228.10,92915
2020/05/19,09:53:00,228.11,228.32,228.06,228.22,74926
2020/05/19,09:54:00,228.22,228.38,228.16,228.33,158660
2020/05/19,09:55:00,228.31,228.39,228.24,228.32,43704
2020/05/19,09:56:00,228.34,228.50,228.34,228.50,532440
2020/05/19,09:57:00,228.50,228.87,228.49,228.81,185920
2020/05/19,09:58:00,228.81,228.85,228.71,228.80,100655
2020/05/19,09:59:00,228.82,228.93,228.68,228.72,126669
2020/05/19,10:00:00,228.72,228.77,228.65,228.72,68897
2020/05/19,10:01:00,228.72,228.88,228.66,228.81,102764
2020/05/19,10:02:00,228.82,229.06,228.82,229.05,933074
2020/05/19,10:03:00,229.05,229.06,228.89,228.99,240906
2020/05/19,10:04:00,228.99,228.99,228.78,228.86,101794
2020/05/19,10:05:00,228.85,228.90,228.75,228.86,92487
2020/05/19,10:06:00,228.86,229.12,228.83,229.08,138396
2020/05/19,10:07:00,229.08,229.25,228.81,228.96,687771
2020/05/19,10:08:00,228.95,229.23,228.94,229.15,199054
2020/05/19,10:09:00,229.16,229.16,229.03,229.05,136358
2020/05/19,10:10:00,229.05,229.06,228.92,229.03,99587
2020/05/19,10:11:00,229.04,229.15,229.00,229.00,140481
2020/05/19,10:12:00,229.00,229.22,228.97,229.16,106469
2020/05/19,10:13:00,229.16,229.30,229.13,229.30,129087
2020/05/19,10:14:00,229.30,229.38,229.29,229.33,160418
2020/05/19,10:15:00,229.33,229.33,229.20,229.26,74695
2020/05/19,10:16:00,229.26,229.30,229.08,229.10,452945
2020/05/19,10:17:00,229.10,229.14,228.88,228.88,199344
2020/05/19,10:18:00,228.88,228.99,228.84,228.91,119188
2020/05/19,10:19:00,228.91,229.03,228.90,228.96,67091
2020/05/19,10:20:00,228.94,228.98,228.79,228.97,90593
2020/05/19,10:21:00,228.97,229.04,228.87,228.97,76843
2020/05/19,10:22:00,228.97,229.13,228.94,229.10,50798
2020/05/19,10:23:00,229.10,229.20,229.06,229.07,95713
2020/05/19,10:24:00,229.07,229.17,229.01,229.17,72336
2020/05/19,10:25:00,229.16,229.21,228.99,229.12,62614
2020/05/19,10:26:00,229.12,229.15,229.01,229.06,43968
2020/05/19,10:27:00,229.06,229.16,229.00,229.13,103452
2020/05/19,10:28:00,229.13,229.17,228.90,228.91,59686
2020/05/19,10:29:00,228.91,228.94,228.65,228.74,84051
2020/05/19,10:30:00,228.74,228.99,228.73,228.99,92804
2020/05/19,10:31:00,228.99,229.20,228.99,229.13,135883
2020/05/19,10:32:00,229.13,229.22,229.08,229.12,61569
2020/05/19,10:33:00,229.12,229.13,228.93,228.94,41319
2020/05/19,10:34:00,228.94,229.04,228.86,228.91,44871
2020/05/19,10:35:00,228.91,228.99,228.80,228.99,61515
2020/05/19,10:36:00,228.99,229.18,228.99,229.11,86276
2020/05/19,10:37:00,229.11,229.27,229.11,229.22,62385
2020/05/19,10:38:00,229.22,229.22,228.96,229.07,66700
2020/05/19,10:39:00,229.05,229.08,228.87,228.94,47656
2020/05/19,10:40:00,228.94,229.08,228.88,228.89,49368
2020/05/19,10:41:00,228.89,228.89,228.55,228.77,120676
2020/05/19,10:42:00,228.77,228.79,228.51,228.60,149065
2020/05/19,10:43:00,228.61,228.66,228.54,228.61,67446
2020/05/19,10:44:00,228.64,228.66,228.53,228.60,36863
2020/05/19,10:45:00,228.60,228.70,228.59,228.69,48884
2020/05/19,10:46:00,228.68,228.91,228.66,228.85,145297
2020/05/19,10:47:00,228.85,228.88,228.77,228.86,49359
2020/05/19,10:48:00,228.86,228.97,228.82,228.95,68669
2020/05/19,10:49:00,228.95,228.96,228.86,228.89,43076
2020/05/19,10:50:00,228.89,229.05,228.82,228.99,79117
2020/05/19,10:51:00,228.96,229.18,228.96,229.15,168515
2020/05/19,10:52:00,229.15,229.28,229.15,229.19,76855
2020/05/19,10:53:00,229.20,229.25,229.18,229.18,39637
2020/05/19,10:54:00,229.18,229.22,229.10,229.22,41133
2020/05/19,10:55:00,229.22,229.33,229.20,229.26,87484
2020/05/19,10:56:00,229.26,229.27,229.05,229.16,142723
2020/05/19,10:57:00,229.16,229.19,229.06,229.09,49915
2020/05/19,10:58:00,229.09,229.30,229.09,229.27,87283
2020/05/19,10:59:00,229.27,229.35,229.20,229.22,74918
2020/05/19,11:00:00,229.22,229.30,229.15,229.29,31009
2020/05/19,11:01:00,229.27,229.31,229.11,229.23,84812
2020/05/19,11:02:00,229.22,229.36,229.14,229.35,62207
2020/05/19,11:03:00,229.36,229.36,229.27,229.30,56189
2020/05/19,11:04:00,229.30,229.30,229.02,229.14,65004
2020/05/19,11:05:00,229.14,229.24,229.12,229.17,58237
2020/05/19,11:06:00,229.17,229.22,229.01,229.15,74021
2020/05/19,11:07:00,229.15,229.16,229.01,229.08,89374
2020/05/19,11:08:00,229.08,229.16,228.98,229.13,58515
2020/05/19,11:09:00,229.12,229.26,229.12,229.26,62723
2020/05/19,11:10:00,229.26,229.26,229.11,229.20,32270
2020/05/19,11:11:00,229.19,229.26,229.14,229.15,26265
2020/05/19,11:12:00,229.15,229.19,229.11,229.16,230848
2020/05/19,11:13:00,229.16,229.18,229.08,229.08,45960
2020/05/19,11:14:00,229.08,229.15,229.04,229.06,57695
2020/05/19,11:15:00,229.06,229.23,229.04,229.15,67415
2020/05/19,11:16:00,229.15,229.50,229.15,229.45,162344
2020/05/19,11:17:00,229.45,229.52,229.34,229.34,52199
2020/05/19,11:18:00,229.34,229.46,229.32,229.39,24844
2020/05/19,11:19:00,229.37,229.47,229.34,229.44,20931
2020/05/19,11:20:00,229.45,229.46,229.32,229.43,44438
2020/05/19,11:21:00,229.43,229.44,229.31,229.31,54308
2020/05/19,11:22:00,229.32,229.34,229.10,229.16,115588
2020/05/19,11:23:00,229.17,229.30,229.16,229.26,50740
2020/05/19,11:24:00,229.26,229.33,229.19,229.19,38879
2020/05/19,11:25:00,229.19,229.35,229.17,229.32,50758
2020/05/19,11:26:00,229.32,229.33,229.02,229.17,89284
2020/05/19,11:27:00,229.18,229.28,229.15,229.28,19647
2020/05/19,11:28:00,229.27,229.35,229.22,229.32,59703
2020/05/19,11:29:00,229.32,229.44,229.23,229.43,81390
2020/05/19,11:30:00,229.44,229.45,229.35,229.44,39087
2020/05/19,11:31:00,229.44,229.49,229.37,229.40,59757
2020/05/19,11:32:00,229.39,229.58,229.30,229.53,142020
2020/05/19,11:33:00,229.53,229.56,229.43,229.51,42639
2020/05/19,11:34:00,229.51,229.53,229.36,229.36,106779
2020/05/19,11:35:00,229.36,229.39,229.20,229.31,136551
2020/05/19,11:36:00,229.30,229.41,229.23,229.24,48140
2020/05/19,11:37:00,229.24,229.29,229.02,229.23,268430
2020/05/19,11:38:00,229.21,229.31,229.17,229.22,37199
2020/05/19,11:39:00,229.21,229.25,229.06,229.10,71902
2020/05/19,11:40:00,229.10,229.15,229.00,229.11,71016
2020/05/19,11:41:00,229.11,229.24,229.07,229.20,51001
2020/05/19,11:42:00,229.20,229.30,229.19,229.24,33840
2020/05/19,11:43:00,229.24,229.28,229.09,229.09,33251
2020/05/19,11:44:00,229.10,229.11,228.93,228.94,67751
2020/05/19,11:45:00,228.94,229.01,228.81,228.94,73566
2020/05/19,11:46:00,228.94,229.06,228.94,229.05,20068
2020/05/19,11:47:00,229.05,229.17,229.03,229.13,33862
2020/05/19,11:48:00,229.13,229.24,228.90,229.17,232161
2020/05/19,11:49:00,229.18,229.30,229.17,229.25,27737
2020/05/19,11:50:00,229.25,229.29,229.13,229.13,34789
2020/05/19,11:51:00,229.16,229.28,229.09,229.20,43958
2020/05/19,11:52:00,229.20,229.30,229.19,229.23,38120
2020/05/19,11:53:00,229.23,229.28,229.14,229.21,127802
2020/05/19,11:54:00,229.21,229.28,229.18,229.26,19985
2020/05/19,11:55:00,229.25,229.28,229.19,229.27,42440
2020/05/19,11:56:00,229.26,229.34,229.25,229.31,87183
2020/05/19,11:57:00,229.30,229.32,229.15,229.17,62213
2020/05/19,11:58:00,229.16,229.16,229.08,229.13,35964
2020/05/19,11:59:00,229.14,229.15,229.03,229.10,59364
2020/05/19,12:00:00,229.10,229.19,229.07,229.17,49942
2020/05/19,12:01:00,229.17,229.27,229.14,229.14,100163
2020/05/19,12:02:00,229.14,229.14,229.02,229.05,32992
2020/05/19,12:03:00,229.05,229.09,229.00,229.04,26463
2020/05/19,12:04:00,229.05,229.13,229.02,229.04,20805
2020/05/19,12:05:00,229.04,229.13,228.99,229.10,233884
2020/05/19,12:06:00,229.10,229.13,229.00,229.10,25730
2020/05/19,12:07:00,229.10,229.10,229.00,229.02,37944
2020/05/19,12:08:00,229.01,229.05,228.92,229.01,26798
2020/05/19,12:09:00,229.00,229.08,229.00,229.05,29186
2020/05/19,12:10:00,229.05,229.17,229.02,229.15,38948
2020/05/19,12:11:00,229.15,229.16,229.12,229.16,13746
2020/05/19,12:12:00,229.15,229.21,229.10,229.18,49065
2020/05/19,12:13:00,229.19,229.21,229.06,229.12,31594
2020/05/19,12:14:00,229.12,229.21,229.12,229.20,51843
2020/05/19,12:15:00,229.20,229.20,229.17,229.19,24593
2020/05/19,12:16:00,229.19,229.22,229.09,229.09,37556
2020/05/19,12:17:00,229.09,229.09,229.00,229.06,233042
2020/05/19,12:18:00,229.06,229.06,228.84,228.87,119025
2020/05/19,12:19:00,228.87,228.95,228.74,228.77,89165
2020/05/19,12:20:00,228.78,228.78,228.62,228.67,163382
2020/05/19,12:21:00,228.67,228.78,228.66,228.78,28980
2020/05/19,12:22:00,228.79,228.86,228.78,228.86,34151
2020/05/19,12:23:00,228.86,228.92,228.84,228.86,26569
2020/05/19,12:24:00,228.86,228.92,228.82,228.91,23862
2020/05/19,12:25:00,228.91,228.96,228.91,228.95,15449
2020/05/19,12:26:00,228.95,228.97,228.87,228.93,19054
2020/05/19,12:27:00,228.92,229.02,228.92,228.96,32485
2020/05/19,12:28:00,228.96,229.07,228.95,229.06,16850
2020/05/19,12:29:00,229.07,229.11,228.95,228.97,27898
2020/05/19,12:30:00,228.99,229.02,228.96,228.97,17870
2020/05/19,12:31:00,228.96,228.97,228.85,228.92,17202
2020/05/19,12:32:00,228.92,229.11,228.89,229.09,37043
2020/05/19,12:33:00,229.09,229.10,228.88,229.05,166262
2020/05/19,12:34:00,229.05,229.07,228.94,229.02,35817
2020/05/19,12:35:00,229.02,229.02,228.79,228.89,48736
2020/05/19,12:36:00,228.87,229.00,228.87,228.99,27447
2020/05/19,12:37:00,228.99,229.09,228.98,229.08,22810
2020/05/19,12:38:00,229.08,229.09,228.98,229.00,17583
2020/05/19,12:39:00,228.99,229.05,228.97,229.05,7216
2020/05/19,12:40:00,229.05,229.09,228.87,228.88,33037
2020/05/19,12:41:00,228.87,228.96,228.87,228.93,18289
2020/05/19,12:42:00,228.92,229.00,228.92,229.00,10801
2020/05/19,12:43:00,229.00,229.05,229.00,229.01,23552
2020/05/19,12:44:00,229.01,229.09,229.01,229.09,30790
2020/05/19,12:45:00,229.08,229.16,229.08,229.11,43525
2020/05/19,12:46:00,229.11,229.23,229.04,229.19,63477
2020/05/19,12:47:00,229.18,229.27,229.13,229.23,68580
2020/05/19,12:48:00,229.23,229.23,229.17,229.18,24954
2020/05/19,12:49:00,229.18,229.18,229.13,229.17,21513
2020/05/19,12:50:00,229.17,229.21,229.13,229.17,14758
2020/05/19,12:51:00,229.17,229.25,229.17,229.23,40193
2020/05/19,12:52:00,229.24,229.25,229.15,229.25,14048
2020/05/19,12:53:00,229.26,229.26,229.21,229.22,26190
2020/05/19,12:54:00,229.22,229.23,229.17,229.23,18256
2020/05/19,12:55:00,229.22,229.23,229.12,229.13,18916
2020/05/19,12:56:00,229.13,229.24,229.11,229.16,16442
2020/05/19,12:57:00,229.17,229.24,229.17,229.22,17501
2020/05/19,12:58:00,229.23,229.25,229.17,229.25,11593
2020/05/19,12:59:00,229.25,229.34,229.25,229.31,34401
2020/05/19,13:00:00,229.30,229.31,229.24,229.29,32513
2020/05/19,13:01:00,229.28,229.35,229.17,229.21,98822
2020/05/19,13:02:00,229.21,229.25,229.13,229.16,29581
2020/05/19,13:03:00,229.16,229.18,229.07,229.18,40791
2020/05/19,13:04:00,229.17,229.21,229.08,229.11,34659
2020/05/19,13:05:00,229.10,229.16,229.03,229.05,23582
2020/05/19,13:06:00,229.05,229.16,229.05,229.14,26770
2020/05/19,13:07:00,229.12,229.14,229.09,229.09,18360
2020/05/19,13:08:00,229.09,229.09,228.99,229.04,21681
2020/05/19,13:09:00,229.04,229.14,229.04,229.14,22931
2020/05/19,13:10:00,229.13,229.21,229.11,229.18,22235
2020/05/19,13:11:00,229.18,229.22,229.12,229.22,13964
2020/05/19,13:12:00,229.21,229.24,229.19,229.20,17848
2020/05/19,13:13:00,229.20,229.26,229.18,229.25,16142
2020/05/19,13:14:00,229.24,229.25,229.20,229.21,16768
2020/05/19,13:15:00,229.21,229.34,229.20,229.31,45881
2020/05/19,13:16:00,229.31,229.32,229.26,229.30,22015
2020/05/19,13:17:00,229.30,229.32,229.24,229.27,16151
2020/05/19,13:18:00,229.27,229.32,229.23,229.30,18743
2020/05/19,13:19:00,229.30,229.45,229.29,229.45,92154
2020/05/19,13:20:00,229.45,229.48,229.43,229.47,27933
2020/05/19,13:21:00,229.47,229.51,229.43,229.43,74106
2020/05/19,13:22:00,229.43,229.47,229.41,229.47,26720
2020/05/19,13:23:00,229.47,229.56,229.44,229.53,32699
2020/05/19,13:24:00,229.53,229.55,229.51,229.54,40171
2020/05/19,13:25:00,229.53,229.55,229.50,229.54,44296
2020/05/19,13:26:00,229.52,229.54,229.47,229.51,37696
2020/05/19,13:27:00,229.52,229.53,229.46,229.49,50595
2020/05/19,13:28:00,229.50,229.55,229.49,229.51,19508
2020/05/19,13:29:00,229.50,229.56,229.50,229.52,42032
2020/05/19,13:30:00,229.52,229.52,229.46,229.46,21232
2020/05/19,13:31:00,229.45,229.46,229.40,229.45,12526
2020/05/19,13:32:00,229.45,229.48,229.40,229.42,44303
2020/05/19,13:33:00,229.41,229.49,229.36,229.48,48134
2020/05/19,13:34:00,229.49,229.60,229.48,229.55,79689
2020/05/19,13:35:00,229.55,229.58,229.53,229.55,23881
2020/05/19,13:36:00,229.55,229.56,229.50,229.55,19937
2020/05/19,13:37:00,229.55,229.58,229.53,229.57,48610
2020/05/19,13:38:00,229.57,229.58,229.55,229.57,28523
2020/05/19,13:39:00,229.57,229.62,229.57,229.61,33674
2020/05/19,13:40:00,229.61,229.65,229.61,229.62,33986
2020/05/19,13:41:00,229.62,229.65,229.61,229.62,14518
2020/05/19,13:42:00,229.62,229.62,229.55,229.59,60588
2020/05/19,13:43:00,229.58,229.62,229.56,229.61,32120
2020/05/19,13:44:00,229.61,229.61,229.49,229.53,38836
2020/05/19,13:45:00,229.53,229.64,229.52,229.63,25633
2020/05/19,13:46:00,229.63,229.63,229.56,229.56,15544
2020/05/19,13:47:00,229.56,229.58,229.50,229.57,25223
2020/05/19,13:48:00,229.57,229.57,229.49,229.54,22990
2020/05/19,13:49:00,229.54,229.58,229.52,229.54,16700
2020/05/19,13:50:00,229.54,229.56,229.47,229.54,29031
2020/05/19,13:51:00,229.54,229.55,229.49,229.50,26886
2020/05/19,13:52:00,229.51,229.54,229.45,229.46,27110
2020/05/19,13:53:00,229.46,229.51,229.35,229.40,41135
2020/05/19,13:54:00,229.40,229.51,229.40,229.48,28318
2020/05/19,13:55:00,229.51,229.56,229.48,229.49,25038
2020/05/19,13:56:00,229.49,229.58,229.47,229.58,18330
2020/05/19,13:57:00,229.58,229.58,229.49,229.52,13348
2020/05/19,13:58:00,229.52,229.56,229.47,229.50,26647
2020/05/19,13:59:00,229.50,229.54,229.48,229.49,22006
2020/05/19,14:00:00,229.50,229.54,229.47,229.52,25815
2020/05/19,14:01:00,229.52,229.60,229.50,229.57,23395
2020/05/19,14:02:00,229.57,229.59,229.55,229.57,29267
2020/05/19,14:03:00,229.57,229.60,229.33,229.38,39274
2020/05/19,14:04:00,229.38,229.39,229.14,229.35,151047
2020/05/19,14:05:00,229.35,229.40,229.32,229.33,15907
2020/05/19,14:06:00,229.32,229.41,229.27,229.40,24801
2020/05/19,14:07:00,229.40,229.71,229.40,229.67,122756
2020/05/19,14:08:00,229.67,229.70,229.61,229.64,72671
2020/05/19,14:09:00,229.64,229.71,229.60,229.69,33080
2020/05/19,14:10:00,229.69,229.75,229.65,229.67,62430
2020/05/19,14:11:00,229.67,229.69,229.60,229.65,39090
2020/05/19,14:12:00,229.65,229.69,229.62,229.68,19713
2020/05/19,14:13:00,229.68,229.71,229.64,229.65,88208
2020/05/19,14:14:00,229.64,229.65,229.58,229.60,32217
2020/05/19,14:15:00,229.60,229.66,229.59,229.59,37041
2020/05/19,14:16:00,229.59,229.70,229.58,229.64,38619
2020/05/19,14:17:00,229.65,229.67,229.55,229.65,25385
2020/05/19,14:18:00,229.65,229.74,229.65,229.71,34394
2020/05/19,14:19:00,229.71,229.72,229.67,229.71,20529
2020/05/19,14:20:00,229.70,229.70,229.64,229.69,19109
2020/05/19,14:21:00,229.68,229.71,229.63,229.66,30124
2020/05/19,14:22:00,229.66,229.72,229.66,229.67,24963
2020/05/19,14:23:00,229.67,229.71,229.65,229.71,28353
2020/05/19,14:24:00,229.71,229.77,229.66,229.71,46294
2020/05/19,14:25:00,229.71,229.74,229.65,229.65,24672
2020/05/19,14:26:00,229.65,229.65,229.51,229.52,67214
2020/05/19,14:27:00,229.52,229.55,229.49,229.55,71984
2020/05/19,14:28:00,229.54,229.56,229.50,229.52,78758
2020/05/19,14:29:00,229.52,229.53,229.41,229.43,75376
2020/05/19,14:30:00,229.43,229.45,229.40,229.40,82236
2020/05/19,14:31:00,229.40,229.50,229.38,229.48,38568
2020/05/19,14:32:00,229.49,229.53,229.46,229.47,26529
2020/05/19,14:33:00,229.47,229.48,229.36,229.47,41821
2020/05/19,14:34:00,229.47,229.60,229.47,229.55,49113
2020/05/19,14:35:00,229.55,229.60,229.54,229.57,37667
2020/05/19,14:36:00,229.57,229.64,229.56,229.59,59232
2020/05/19,14:37:00,229.59,229.62,229.54,229.57,20644
2020/05/19,14:38:00,229.57,229.63,229.57,229.62,34852
2020/05/19,14:39:00,229.62,229.69,229.59,229.63,23929
2020/05/19,14:40:00,229.63,229.66,229.62,229.62,27146
2020/05/19,14:41:00,229.62,229.65,229.59,229.59,21534
2020/05/19,14:42:00,229.54,229.60,229.48,229.59,18057
2020/05/19,14:43:00,229.59,229.61,229.54,229.55,19195
2020/05/19,14:44:00,229.57,229.64,229.57,229.64,9671
2020/05/19,14:45:00,229.61,229.61,229.55,229.59,26253
2020/05/19,14:46:00,229.58,229.64,229.51,229.61,21179
2020/05/19,14:47:00,229.61,229.62,229.58,229.61,10677
2020/05/19,14:48:00,229.61,229.74,229.59,229.71,30055
2020/05/19,14:49:00,229.71,229.85,229.70,229.80,197397
2020/05/19,14:50:00,229.80,229.83,229.77,229.78,33291
2020/05/19,14:51:00,229.77,229.78,229.72,229.75,40203
2020/05/19,14:52:00,229.75,229.77,229.65,229.72,45842
2020/05/19,14:53:00,229.70,229.78,229.69,229.75,24079
2020/05/19,14:54:00,229.75,229.76,229.60,229.62,34429
2020/05/19,14:55:00,229.62,229.62,229.50,229.53,59359
2020/05/19,14:56:00,229.53,229.57,229.19,229.34,160624
2020/05/19,14:57:00,229.34,229.36,228.96,229.09,209397
2020/05/19,14:58:00,229.09,229.10,228.49,228.73,525118
2020/05/19,14:59:00,228.73,228.74,228.30,228.36,232676
2020/05/19,15:00:00,228.36,228.45,228.11,228.28,475953
2020/05/19,15:01:00,228.28,228.67,228.04,228.65,394906
2020/05/19,15:02:00,228.64,228.83,228.61,228.81,241347
2020/05/19,15:03:00,228.83,228.87,228.57,228.67,259566
2020/05/19,15:04:00,228.67,228.71,228.50,228.62,120087
2020/05/19,15:05:00,228.62,228.78,228.44,228.68,92035
2020/05/19,15:06:00,228.68,228.88,228.61,228.81,86532
2020/05/19,15:07:00,228.83,228.87,228.71,228.81,80727
2020/05/19,15:08:00,228.82,228.91,228.78,228.88,167412
2020/05/19,15:09:00,228.88,229.06,228.87,229.00,120187
2020/05/19,15:10:00,229.00,229.07,228.90,229.01,78661
2020/05/19,15:11:00,229.01,229.44,228.83,229.39,227492
2020/05/19,15:12:00,229.48,229.60,229.33,229.39,351592
2020/05/19,15:13:00,229.40,229.42,229.21,229.26,124315
2020/05/19,15:14:00,229.26,229.32,229.13,229.30,128749
2020/05/19,15:15:00,229.30,229.35,229.20,229.33,48571
2020/05/19,15:16:00,229.34,229.36,229.05,229.14,94509
2020/05/19,15:17:00,229.14,229.20,229.10,229.14,46436
2020/05/19,15:18:00,229.16,229.17,229.06,229.12,57830
2020/05/19,15:19:00,229.12,229.18,229.03,229.08,61239
2020/05/19,15:20:00,229.08,229.16,228.84,228.85,129073
2020/05/19,15:21:00,228.85,228.93,228.36,228.58,294434
2020/05/19,15:22:00,228.59,228.87,228.51,228.82,137519
2020/05/19,15:23:00,228.81,228.89,228.70,228.89,126738
2020/05/19,15:24:00,228.90,228.98,228.73,228.77,93522
2020/05/19,15:25:00,228.77,228.78,228.41,228.54,175774
2020/05/19,15:26:00,228.54,228.60,228.33,228.43,152566
2020/05/19,15:27:00,228.43,228.73,228.37,228.70,128852
2020/05/19,15:28:00,228.71,228.71,228.46,228.65,196734
2020/05/19,15:29:00,228.65,228.88,228.65,228.80,89138
2020/05/19,15:30:00,228.80,228.89,228.72,228.85,78281
2020/05/19,15:31:00,228.85,228.85,228.50,228.53,208103
2020/05/19,15:32:00,228.54,228.59,228.24,228.50,166805
2020/05/19,15:33:00,228.51,228.65,228.42,228.54,75448
2020/05/19,15:34:00,228.55,228.71,228.55,228.66,92824
2020/05/19,15:35:00,228.66,228.78,228.37,228.43,173443
2020/05/19,15:36:00,228.43,228.55,228.17,228.20,184102
2020/05/19,15:37:00,228.20,228.29,227.89,228.05,210879
2020/05/19,15:38:00,228.05,228.11,227.74,227.87,172727
2020/05/19,15:39:00,227.89,227.98,227.78,227.88,141325
2020/05/19,15:40:00,227.87,228.16,227.85,228.15,120930
2020/05/19,15:41:00,228.15,228.34,227.95,228.28,152331
2020/05/19,15:42:00,228.27,228.47,228.21,228.41,79308
2020/05/19,15:43:00,228.41,228.49,228.32,228.37,85997
2020/05/19,15:44:00,228.40,228.45,228.34,228.38,49435
2020/05/19,15:45:00,228.37,228.40,228.11,228.20,122720
2020/05/19,15:46:00,228.20,228.38,227.97,228.31,212838
2020/05/19,15:47:00,228.31,228.50,228.29,228.33,97229
2020/05/19,15:48:00,228.33,228.33,227.98,227.99,104179
2020/05/19,15:49:00,228.01,228.17,227.85,227.94,93392
2020/05/19,15:50:00,227.94,228.06,227.82,227.84,77443
2020/05/19,15:51:00,227.84,227.93,227.49,227.51,152359
2020/05/19,15:52:00,227.58,227.59,227.27,227.34,180544
2020/05/19,15:53:00,227.35,227.37,227.18,227.37,125507
2020/05/19,15:54:00,227.45,227.49,227.24,227.24,117899
2020/05/19,15:55:00,227.21,227.25,227.17,227.17,131393
2020/05/19,15:56:00,227.14,227.40,226.86,226.86,319429
2020/05/20,09:31:00,229.48,230.09,229.48,229.99,355372
2020/05/20,09:32:00,230.02,230.06,229.71,229.84,173321
2020/05/20,09:33:00,229.84,230.16,229.83,229.99,245809
2020/05/20,09:34:00,229.97,229.98,229.67,229.88,163109
2020/05/20,09:35:00,229.89,229.92,229.71,229.83,152230
2020/05/20,09:36:00,229.84,230.14,229.84,230.02,130273
2020/05/20,09:37:00,230.02,230.27,229.92,230.10,152615
2020/05/20,09:38:00,230.11,230.23,229.79,230.10,169436
2020/05/20,09:39:00,230.10,230.19,229.91,229.98,138291
2020/05/20,09:40:00,229.98,230.35,229.98,230.27,180611
2020/05/20,09:41:00,230.27,230.37,230.08,230.36,181827
2020/05/20,09:42:00,230.35,230.36,230.11,230.32,127233
2020/05/20,09:43:00,230.31,230.45,230.20,230.33,197610
2020/05/20,09:44:00,230.33,230.39,230.24,230.28,173714
2020/05/20,09:45:00,230.28,230.40,230.15,230.39,140859
2020/05/20,09:46:00,230.39,230.43,230.26,230.28,160459
2020/05/20,09:47:00,230.28,230.46,230.22,230.44,101282
2020/05/20,09:48:00,230.44,230.57,230.39,230.46,249099
2020/05/20,09:49:00,230.47,230.51,230.43,230.46,75527
2020/05/20,09:50:00,230.46,230.51,230.35,230.48,75211
2020/05/20,09:51:00,230.48,230.61,230.40,230.44,156259
2020/05/20,09:52:00,230.44,230.69,230.43,230.54,539535
2020/05/20,09:53:00,230.52,230.57,230.43,230.53,117669
2020/05/20,09:54:00,230.55,230.61,230.49,230.61,196650
2020/05/20,09:55:00,230.61,230.66,230.55,230.60,76365
2020/05/20,09:56:00,230.60,230.72,230.56,230.62,111519
2020/05/20,09:57:00,230.61,230.63,230.51,230.53,165142
2020/05/20,09:58:00,230.54,230.75,230.53,230.70,142674
2020/05/20,09:59:00,230.70,230.85,230.70,230.83,136756
2020/05/20,10:00:00,230.83,230.92,230.81,230.91,124269
2020/05/20,10:01:00,230.91,231.03,230.80,230.90,153477
2020/05/20,10:02:00,230.91,231.14,230.88,231.01,133929
2020/05/20,10:03:00,231.01,231.07,230.92,230.94,96578
2020/05/20,10:04:00,230.94,231.04,230.86,230.93,228589
2020/05/20,10:05:00,230.92,230.93,230.79,230.81,125838
2020/05/20,10:06:00,230.80,230.85,230.74,230.77,98992
2020/05/20,10:07:00,230.77,230.82,230.70,230.78,163575
2020/05/20,10:08:00,230.78,231.01,230.77,230.89,95269
2020/05/20,10:09:00,230.87,230.97,230.84,230.97,65088
2020/05/20,10:10:00,230.97,231.11,230.95,231.06,86666
2020/05/20,10:11:00,231.06,231.06,230.86,230.88,142952
2020/05/20,10:12:00,230.88,230.97,230.81,230.96,53089
2020/05/20,10:13:00,230.96,231.22,230.96,231.07,215642
2020/05/20,10:14:00,231.07,231.14,230.98,231.00,84733
2020/05/20,10:15:00,231.00,231.16,230.98,231.12,117239
2020/05/20,10:16:00,231.12,231.16,231.01,231.06,184480
2020/05/20,10:17:00,231.06,231.14,231.02,231.03,62769
2020/05/20,10:18:00,231.03,231.11,230.91,230.92,319062
2020/05/20,10:19:00,230.92,231.00,230.86,230.94,537229
2020/05/20,10:20:00,230.94,231.04,230.87,231.02,106957
2020/05/20,10:21:00,231.02,231.21,231.01,231.15,172228
2020/05/20,10:22:00,231.16,231.19,231.01,231.01,99464
2020/05/20,10:23:00,231.01,231.02,230.93,230.97,172956
2020/05/20,10:24:00,230.97,231.01,230.89,230.89,58914
2020/05/20,10:25:00,230.89,230.95,230.86,230.91,59018
2020/05/20,10:26:00,230.91,230.98,230.87,230.87,82559
2020/05/20,10:27:00,230.86,230.86,230.62,230.66,161557
2020/05/20,10:28:00,230.66,230.81,230.66,230.77,132542
2020/05/20,10:29:00,230.77,230.86,230.73,230.76,79368
2020/05/20,10:30:00,230.75,230.80,230.66,230.74,107726
2020/05/20,10:31:00,230.76,230.78,230.67,230.70,157805
2020/05/20,10:32:00,230.70,230.70,230.58,230.62,107433
2020/05/20,10:33:00,230.62,230.64,230.51,230.63,149669
2020/05/20,10:34:00,230.63,230.82,230.62,230.75,130923
2020/05/20,10:35:00,230.76,230.91,230.69,230.89,130474
2020/05/20,10:36:00,230.89,231.00,230.89,230.91,96167
2020/05/20,10:37:00,230.91,230.98,230.83,230.83,56109
2020/05/20,10:38:00,230.84,230.90,230.81,230.85,57415
2020/05/20,10:39:00,230.85,230.97,230.76,230.91,86313
2020/05/20,10:40:00,230.91,231.06,230.87,230.95,88515
2020/05/20,10:41:00,230.95,231.06,230.93,230.99,41622
2020/05/20,10:42:00,231.00,231.05,230.96,231.05,27599
2020/05/20,10:43:00,231.05,231.08,230.97,230.99,25162
2020/05/20,10:44:00,230.99,231.05,230.98,231.04,29291
2020/05/20,10:45:00,231.04,231.06,230.94,231.04,45988
2020/05/20,10:46:00,231.04,231.04,230.91,230.95,58540
2020/05/20,10:47:00,230.95,230.95,230.74,230.79,106021
2020/05/20,10:48:00,230.79,230.91,230.73,230.74,68615
2020/05/20,10:49:00,230.74,230.80,230.71,230.75,58657
2020/05/20,10:50:00,230.74,230.84,230.74,230.76,47255
2020/05/20,10:51:00,230.76,230.87,230.75,230.85,36494
2020/05/20,10:52:00,230.85,230.86,230.69,230.72,71334
2020/05/20,10:53:00,230.72,230.76,230.59,230.62,95096
2020/05/20,10:54:00,230.62,230.65,230.56,230.60,82071
2020/05/20,10:55:00,230.61,230.70,230.60,230.65,50543
2020/05/20,10:56:00,230.67,230.80,230.67,230.73,44311
2020/05/20,10:57:00,230.71,230.79,230.71,230.73,39414
2020/05/20,10:58:00,230.73,230.73,230.61,230.63,44070
2020/05/20,10:59:00,230.63,230.77,230.58,230.71,47429
2020/05/20,11:00:00,230.71,230.79,230.70,230.76,40181
2020/05/20,11:01:00,230.77,230.91,230.74,230.87,96344
2020/05/20,11:02:00,230.87,230.97,230.85,230.95,43448
2020/05/20,11:03:00,230.95,231.05,230.94,231.03,65890
2020/05/20,11:04:00,231.03,231.05,230.93,230.94,65476
2020/05/20,11:05:00,230.94,231.03,230.90,230.93,151629
2020/05/20,11:06:00,230.93,231.02,230.90,231.00,43744
2020/05/20,11:07:00,231.00,231.05,230.94,231.04,56093
2020/05/20,11:08:00,231.04,231.10,231.00,231.05,77904
2020/05/20,11:09:00,231.05,231.09,231.02,231.08,38725
2020/05/20,11:10:00,231.08,231.09,230.99,231.08,25761
2020/05/20,11:11:00,231.08,231.12,231.03,231.04,28662
2020/05/20,11:12:00,231.04,231.05,230.98,231.00,50536
2020/05/20,11:13:00,231.02,231.06,231.00,231.02,47866
2020/05/20,11:14:00,231.02,231.10,231.00,231.09,37580
2020/05/20,11:15:00,231.09,231.21,231.08,231.21,133148
2020/05/20,11:16:00,231.21,231.24,231.07,231.10,144144
2020/05/20,11:17:00,231.10,231.20,231.10,231.16,46011
2020/05/20,11:18:00,231.16,231.16,231.07,231.07,75621
2020/05/20,11:19:00,231.06,231.28,231.05,231.27,78987
2020/05/20,11:20:00,231.27,231.29,231.19,231.22,41225
2020/05/20,11:21:00,231.22,231.27,231.14,231.16,106825
2020/05/20,11:22:00,231.19,231.31,231.14,231.29,87186
2020/05/20,11:23:00,231.29,231.34,231.27,231.31,58097
2020/05/20,11:24:00,231.31,231.35,231.24,231.28,69098
2020/05/20,11:25:00,231.28,231.31,231.23,231.27,63851
2020/05/20,11:26:00,231.27,231.40,231.25,231.40,66615
2020/05/20,11:27:00,231.40,231.50,231.39,231.50,110954
2020/05/20,11:28:00,231.50,231.53,231.45,231.53,109940
2020/05/20,11:29:00,231.53,231.59,231.53,231.58,62165
2020/05/20,11:30:00,231.58,231.63,231.55,231.60,44987
2020/05/20,11:31:00,231.60,231.63,231.55,231.59,95590
2020/05/20,11:32:00,231.59,231.63,231.57,231.63,54968
2020/05/20,11:33:00,231.63,231.66,231.52,231.53,60467
2020/05/20,11:34:00,231.53,231.57,231.47,231.57,109599
2020/05/20,11:35:00,231.58,231.60,231.55,231.55,63324
2020/05/20,11:36:00,231.55,231.66,231.52,231.64,90871
2020/05/20,11:37:00,231.64,231.64,231.51,231.57,56883
2020/05/20,11:38:00,231.57,231.58,231.52,231.54,35571
2020/05/20,11:39:00,231.54,231.58,231.47,231.56,65016
2020/05/20,11:40:00,231.56,231.57,231.51,231.54,23665
2020/05/20,11:41:00,231.53,231.59,231.48,231.50,27949
2020/05/20,11:42:00,231.51,231.52,231.47,231.47,21895
2020/05/20,11:43:00,231.47,231.60,231.46,231.59,37792
2020/05/20,11:44:00,231.60,231.67,231.57,231.58,62584
2020/05/20,11:45:00,231.56,231.63,231.56,231.60,427609
2020/05/20,11:46:00,231.61,231.65,231.60,231.64,234501
2020/05/20,11:47:00,231.64,231.66,231.56,231.59,21722
2020/05/20,11:48:00,231.59,231.61,231.54,231.59,90571
2020/05/20,11:49:00,231.58,231.70,231.58,231.68,35208
2020/05/20,11:50:00,231.68,231.68,231.63,231.66,27397
2020/05/20,11:51:00,231.66,231.69,231.61,231.63,22604
2020/05/20,11:52:00,231.63,231.65,231.61,231.63,20371
2020/05/20,11:53:00,231.64,231.74,231.63,231.71,40332
2020/05/20,11:54:00,231.71,231.72,231.52,231.70,142080
2020/05/20,11:55:00,231.69,231.69,231.54,231.54,89903
2020/05/20,11:56:00,231.54,231.63,231.54,231.59,178888
2020/05/20,11:57:00,231.59,231.66,231.59,231.61,131828
2020/05/20,11:58:00,231.61,231.61,231.53,231.59,130418
2020/05/20,11:59:00,231.59,231.59,231.51,231.51,13218
2020/05/20,12:00:00,231.52,231.63,231.52,231.60,29442
2020/05/20,12:01:00,231.60,231.76,231.58,231.58,63087
2020/05/20,12:02:00,231.59,231.65,231.47,231.47,33354
2020/05/20,12:03:00,231.47,231.48,231.41,231.45,66761
2020/05/20,12:04:00,231.46,231.47,231.42,231.45,27439
2020/05/20,12:05:00,231.46,231.51,231.43,231.45,42219
2020/05/20,12:06:00,231.45,231.54,231.45,231.52,24759
2020/05/20,12:07:00,231.54,231.59,231.53,231.55,31932
2020/05/20,12:08:00,231.55,231.62,231.52,231.57,101619
2020/05/20,12:09:00,231.57,231.57,231.50,231.56,27556
2020/05/20,12:10:00,231.56,231.56,231.23,231.26,89683
2020/05/20,12:11:00,231.26,231.30,231.13,231.20,139776
2020/05/20,12:12:00,231.18,231.31,231.16,231.23,60043
2020/05/20,12:13:00,231.23,231.40,231.23,231.34,202438
2020/05/20,12:14:00,231.34,231.38,231.31,231.34,26637
2020/05/20,12:15:00,231.34,231.42,231.32,231.38,273296
2020/05/20,12:16:00,231.38,231.40,231.28,231.30,53451
2020/05/20,12:17:00,231.30,231.33,231.23,231.23,70623
2020/05/20,12:18:00,231.20,231.21,231.02,231.05,147831
2020/05/20,12:19:00,231.05,231.13,230.90,230.93,133556
2020/05/20,12:20:00,230.93,231.03,230.93,231.00,183830
2020/05/20,12:21:00,231.00,231.07,230.88,230.88,173676
2020/05/20,12:22:00,230.89,231.03,230.88,231.03,93145
2020/05/20,12:23:00,231.03,231.03,230.84,230.85,289256
2020/05/20,12:24:00,230.85,230.86,230.66,230.71,416883
2020/05/20,12:25:00,230.71,230.80,230.69,230.78,74627
2020/05/20,12:26:00,230.78,230.88,230.77,230.84,83085
2020/05/20,12:27:00,230.84,230.95,230.84,230.95,70742
2020/05/20,12:28:00,230.95,230.95,230.89,230.90,29658
2020/05/20,12:29:00,230.90,230.99,230.90,230.98,246293
2020/05/20,12:30:00,230.98,230.98,230.93,230.96,37013
2020/05/20,12:31:00,230.97,231.04,230.95,230.98,50063
2020/05/20,12:32:00,230.98,230.99,230.88,230.93,59744
2020/05/20,12:33:00,230.93,231.09,230.93,231.07,476954
2020/05/20,12:34:00,231.08,231.10,231.04,231.09,61943
2020/05/20,12:35:00,231.08,231.14,231.03,231.14,235205
2020/05/20,12:36:00,231.14,231.14,231.09,231.13,56062
2020/05/20,12:37:00,231.13,231.13,231.03,231.08,57001
2020/05/20,12:38:00,231.08,231.13,230.96,231.03,46354
2020/05/20,12:39:00,231.03,231.04,230.97,230.99,68850
2020/05/20,12:40:00,231.01,231.03,230.92,230.93,44561
2020/05/20,12:41:00,230.93,230.99,230.87,230.87,39667
2020/05/20,12:42:00,230.87,230.87,230.79,230.81,42525
2020/05/20,12:43:00,230.81,230.83,230.60,230.60,74129
2020/05/20,12:44:00,230.60,230.70,230.33,230.39,180262
2020/05/20,12:45:00,230.39,230.51,230.34,230.42,136930
2020/05/20,12:46:00,230.41,230.98,230.16,230.16,162268
2020/05/20,12:47:00,230.16,230.36,230.15,230.36,102529
2020/05/20,12:48:00,230.37,230.57,230.35,230.53,134390
2020/05/20,12:49:00,230.53,230.56,230.35,230.42,60253
2020/05/20,12:50:00,230.42,230.49,230.29,230.44,70337
2020/05/20,12:51:00,230.44,230.59,230.44,230.58,49648
2020/05/20,12:52:00,230.58,230.60,230.51,230.60,20151
2020/05/20,12:53:00,230.59,230.68,230.49,230.51,62224
2020/05/20,12:54:00,230.54,230.62,230.54,230.59,22365
2020/05/20,12:55:00,230.60,230.67,230.58,230.58,52354
2020/05/20,12:56:00,230.55,230.60,230.46,230.46,55300
2020/05/20,12:57:00,230.46,230.59,230.46,230.58,26168
2020/05/20,12:58:00,230.58,230.83,230.58,230.81,214633
2020/05/20,12:59:00,230.81,230.90,230.79,230.88,48804
2020/05/20,13:00:00,230.88,230.95,230.81,230.93,86478
2020/05/20,13:01:00,230.93,231.01,230.90,230.94,73159
2020/05/20,13:02:00,230.94,230.96,230.89,230.96,40025
2020/05/20,13:03:00,230.96,231.05,230.95,231.05,79573
2020/05/20,13:04:00,231.05,231.09,231.00,231.00,90568
2020/05/20,13:05:00,231.03,231.03,230.89,230.96,33335
2020/05/20,13:06:00,230.98,231.05,230.93,230.96,36629
2020/05/20,13:07:00,230.98,230.99,230.82,230.84,44323
2020/05/20,13:08:00,230.84,230.87,230.77,230.85,82160
2020/05/20,13:09:00,230.86,230.97,230.69,230.75,136168
2020/05/20,13:10:00,230.75,230.80,230.54,230.58,102718
2020/05/20,13:11:00,230.58,230.72,230.57,230.69,40484
2020/05/20,13:12:00,230.68,230.83,230.68,230.81,71428
2020/05/20,13:13:00,230.81,230.81,230.68,230.71,39004
2020/05/20,13:14:00,230.72,230.90,230.72,230.89,43500
2020/05/20,13:15:00,230.89,230.92,230.83,230.84,35402
2020/05/20,13:16:00,230.84,230.84,230.65,230.65,21092
2020/05/20,13:17:00,230.65,230.81,230.65,230.69,27745
2020/05/20,13:18:00,230.68,230.74,230.63,230.71,14639
2020/05/20,13:19:00,230.71,230.77,230.65,230.76,22087
2020/05/20,13:20:00,230.78,230.79,230.62,230.69,30676
2020/05/20,13:21:00,230.69,230.71,230.61,230.68,41048
2020/05/20,13:22:00,230.64,230.65,230.41,230.50,90412
2020/05/20,13:23:00,230.50,230.64,230.50,230.60,41976
2020/05/20,13:24:00,230.59,230.59,230.40,230.43,30884
2020/05/20,13:25:00,230.45,230.46,230.25,230.41,55744
2020/05/20,13:26:00,230.41,230.44,230.28,230.33,96235
2020/05/20,13:27:00,230.36,230.52,230.35,230.47,51806
2020/05/20,13:28:00,230.47,230.61,230.47,230.55,54007
2020/05/20,13:29:00,230.55,230.61,230.50,230.61,47813
2020/05/20,13:30:00,230.59,230.65,230.56,230.58,36618
2020/05/20,13:31:00,230.58,230.73,230.58,230.72,33769
2020/05/20,13:32:00,230.73,230.81,230.69,230.79,141809
2020/05/20,13:33:00,230.77,230.83,230.64,230.75,62897
2020/05/20,13:34:00,230.75,230.79,230.67,230.69,29843
2020/05/20,13:35:00,230.69,230.70,230.53,230.63,31231
2020/05/20,13:36:00,230.63,230.72,230.56,230.67,26009
2020/05/20,13:37:00,230.67,230.78,230.63,230.74,33890
2020/05/20,13:38:00,230.74,230.74,230.66,230.68,41330
2020/05/20,13:39:00,230.68,230.86,230.64,230.82,81580
2020/05/20,13:40:00,230.82,230.94,230.80,230.94,51659
2020/05/20,13:41:00,230.94,230.95,230.90,230.91,33564
2020/05/20,13:42:00,230.92,230.95,230.84,230.92,24556
2020/05/20,13:43:00,230.92,231.00,230.90,230.98,55936
2020/05/20,13:44:00,230.98,231.06,230.97,231.05,42295
2020/05/20,13:45:00,231.05,231.12,231.04,231.10,153850
2020/05/20,13:46:00,231.10,231.12,231.01,231.12,128302
2020/05/20,13:47:00,231.12,231.12,230.96,231.00,47563
2020/05/20,13:48:00,231.00,231.03,230.93,231.00,38991
2020/05/20,13:49:00,231.00,231.04,230.93,231.03,22868
2020/05/20,13:50:00,231.03,231.13,231.03,231.06,140022
2020/05/20,13:51:00,231.06,231.08,231.01,231.01,20948
2020/05/20,13:52:00,231.02,231.07,230.99,231.01,28916
2020/05/20,13:53:00,231.01,231.02,230.91,230.91,28832
2020/05/20,13:54:00,230.91,230.96,230.87,230.92,19182
2020/05/20,13:55:00,230.92,230.92,230.80,230.81,23576
2020/05/20,13:56:00,230.81,230.90,230.81,230.87,14484
2020/05/20,13:57:00,230.87,230.91,230.87,230.89,23831
2020/05/20,13:58:00,230.89,230.90,230.81,230.85,15669
2020/05/20,13:59:00,230.85,230.90,230.76,230.76,22208
2020/05/20,14:00:00,230.76,230.83,230.76,230.81,59430
2020/05/20,14:01:00,230.80,231.02,230.80,230.92,78220
2020/05/20,14:02:00,230.92,230.96,230.41,230.52,160277
2020/05/20,14:03:00,230.53,230.68,230.53,230.68,75678
2020/05/20,14:04:00,230.68,230.72,230.38,230.54,73316
2020/05/20,14:05:00,230.54,230.79,230.54,230.72,68463
2020/05/20,14:06:00,230.72,230.94,230.71,230.84,71553
2020/05/20,14:07:00,230.84,231.00,230.74,230.94,57189
2020/05/20,14:08:00,230.95,230.95,230.83,230.88,45642
2020/05/20,14:09:00,230.88,231.03,230.86,230.86,57030
2020/05/20,14:10:00,230.86,230.86,230.39,230.44,143545
2020/05/20,14:11:00,230.44,230.67,230.43,230.61,57642
2020/05/20,14:12:00,230.60,230.60,230.36,230.49,108207
2020/05/20,14:13:00,230.49,230.59,230.46,230.54,19538
2020/05/20,14:14:00,230.54,230.58,230.40,230.42,67957
2020/05/20,14:15:00,230.42,230.53,230.32,230.41,69275
2020/05/20,14:16:00,230.41,230.52,230.32,230.37,66850
2020/05/20,14:17:00,230.37,230.43,230.18,230.25,127501
2020/05/20,14:18:00,230.25,230.47,230.21,230.45,91512
2020/05/20,14:19:00,230.45,230.47,230.31,230.44,61268
2020/05/20,14:20:00,230.44,230.59,230.44,230.47,47718
2020/05/20,14:21:00,230.47,230.60,230.40,230.48,43453
2020/05/20,14:22:00,230.48,230.65,230.47,230.57,60943
2020/05/20,14:23:00,230.58,230.70,230.56,230.65,105779
2020/05/20,14:24:00,230.65,230.71,230.57,230.69,55379
2020/05/20,14:25:00,230.69,230.69,230.53,230.59,90046
2020/05/20,14:26:00,230.61,230.61,230.55,230.56,27228
2020/05/20,14:27:00,230.56,230.56,230.43,230.44,34008
2020/05/20,14:28:00,230.43,230.46,230.32,230.41,56710
2020/05/20,14:29:00,230.41,230.50,230.36,230.48,31211
2020/05/20,14:30:00,230.48,230.54,230.46,230.46,33700
2020/05/20,14:31:00,230.45,230.62,230.36,230.59,67807
2020/05/20,14:32:00,230.60,230.69,230.59,230.63,57543
2020/05/20,14:33:00,230.63,230.69,230.59,230.67,80108
2020/05/20,14:34:00,230.67,230.77,230.66,230.72,49580
2020/05/20,14:35:00,230.72,230.76,230.71,230.74,40190
2020/05/20,14:36:00,230.74,230.81,230.69,230.81,39803
2020/05/20,14:37:00,230.81,230.86,230.78,230.83,104286
2020/05/20,14:38:00,230.83,230.97,230.82,230.95,70103
2020/05/20,14:39:00,230.95,230.95,230.84,230.84,32664
2020/05/20,14:40:00,230.84,230.87,230.76,230.80,45403
2020/05/20,14:41:00,230.80,230.84,230.76,230.80,28237
2020/05/20,14:42:00,230.81,230.81,230.71,230.73,76677
2020/05/20,14:43:00,230.75,230.87,230.75,230.81,69665
2020/05/20,14:44:00,230.81,230.86,230.79,230.79,117241
2020/05/20,14:45:00,230.78,230.88,230.75,230.86,43881
2020/05/20,14:46:00,230.87,230.93,230.78,230.79,56055
2020/05/20,14:47:00,230.79,230.82,230.73,230.75,29578
2020/05/20,14:48:00,230.76,230.83,230.74,230.81,32089
2020/05/20,14:49:00,230.81,230.84,230.77,230.81,27688
2020/05/20,14:50:00,230.81,231.04,230.81,230.99,90474
2020/05/20,14:51:00,230.99,231.03,230.95,231.01,46945
2020/05/20,14:52:00,231.02,231.13,230.97,231.13,43122
2020/05/20,14:53:00,231.13,231.24,231.05,231.23,147791
2020/05/20,14:54:00,231.23,231.34,231.18,231.30,50784
2020/05/20,14:55:00,231.30,231.38,231.29,231.35,83213
2020/05/20,14:56:00,231.36,231.36,231.24,231.29,91967
2020/05/20,14:57:00,231.29,231.33,231.25,231.30,38835
2020/05/20,14:58:00,231.29,231.32,231.26,231.28,47788
2020/05/20,14:59:00,231.27,231.31,231.24,231.27,38010
2020/05/20,15:00:00,231.28,231.36,231.26,231.26,37919
2020/05/20,15:01:00,231.26,231.34,231.16,231.31,104252
2020/05/20,15:02:00,231.31,231.33,231.24,231.25,25144
2020/05/20,15:03:00,231.25,231.31,231.25,231.26,31180
2020/05/20,15:04:00,231.26,231.32,231.20,231.22,29530
2020/05/20,15:05:00,231.22,231.23,231.10,231.18,54222
2020/05/20,15:06:00,231.18,231.19,231.07,231.14,43110
2020/05/20,15:07:00,231.14,231.24,231.14,231.19,54995
2020/05/20,15:08:00,231.19,231.28,231.18,231.19,55865
2020/05/20,15:09:00,231.19,231.20,231.06,231.09,68480
2020/05/20,15:10:00,231.09,231.14,231.07,231.11,40210
2020/05/20,15:11:00,231.11,231.24,231.03,231.04,117068
2020/05/20,15:12:00,231.08,231.11,230.73,230.84,149525
2020/05/20,15:13:00,230.82,230.90,230.65,230.72,96776
2020/05/20,15:14:00,230.73,230.85,230.73,230.84,72783
2020/05/20,15:15:00,230.84,230.96,230.82,230.92,72538
2020/05/20,15:16:00,230.92,231.02,230.91,230.99,48182
2020/05/20,15:17:00,231.00,231.01,230.93,230.98,25950
2020/05/20,15:18:00,230.98,231.02,230.90,231.02,31254
2020/05/20,15:19:00,231.02,231.13,231.01,231.12,53922
2020/05/20,15:20:00,231.12,231.12,231.00,231.05,28770
2020/05/20,15:21:00,231.06,231.27,231.06,231.27,51744
2020/05/20,15:22:00,231.27,231.34,231.23,231.29,54193
2020/05/20,15:23:00,231.28,231.28,231.16,231.20,41861
2020/05/20,15:24:00,231.20,231.30,231.18,231.22,40463
2020/05/20,15:25:00,231.23,231.30,231.21,231.28,100799
2020/05/20,15:26:00,231.27,231.32,231.22,231.24,47865
2020/05/20,15:27:00,231.24,231.24,231.17,231.19,53079
2020/05/20,15:28:00,231.19,231.23,231.12,231.17,60350
2020/05/20,15:29:00,231.18,231.39,231.16,231.35,90361
2020/05/20,15:30:00,231.36,231.38,231.30,231.34,84889
2020/05/20,15:31:00,231.34,231.36,231.23,231.25,76993
2020/05/20,15:32:00,231.27,231.28,231.03,231.25,61818
2020/05/20,15:33:00,231.25,231.41,231.22,231.29,84589
2020/05/20,15:34:00,231.28,231.29,231.06,231.08,66976
2020/05/20,15:35:00,231.07,231.19,231.03,231.09,59627
2020/05/20,15:36:00,231.10,231.30,231.10,231.27,82939
2020/05/20,15:37:00,231.28,231.40,231.27,231.36,96055
2020/05/20,15:38:00,231.37,231.42,231.33,231.34,52300
2020/05/20,15:39:00,231.34,231.38,231.31,231.37,45131
2020/05/20,15:40:00,231.36,231.48,231.34,231.45,305283
2020/05/20,15:41:00,231.44,231.45,231.26,231.39,78412
2020/05/20,15:42:00,231.38,231.41,231.33,231.39,50783
2020/05/20,15:43:00,231.39,231.46,231.39,231.44,62297
2020/05/20,15:44:00,231.44,231.52,231.41,231.51,57897
2020/05/20,15:45:00,231.51,231.56,231.48,231.55,80442
2020/05/20,15:46:00,231.55,231.57,231.40,231.48,308347
2020/05/20,15:47:00,231.48,231.48,231.30,231.32,75791
2020/05/20,15:48:00,231.32,231.32,231.17,231.23,112449
2020/05/20,15:49:00,231.23,231.25,231.07,231.12,83763
2020/05/20,15:50:00,231.12,231.12,231.02,231.07,62364
2020/05/20,15:51:00,231.06,231.28,231.01,231.22,144981
2020/05/20,15:52:00,231.21,231.23,230.92,231.07,181170
2020/05/20,15:53:00,231.05,231.16,231.04,231.08,132422
2020/05/20,15:54:00,231.09,231.10,231.00,231.09,66498
2020/05/20,15:55:00,231.09,231.30,231.09,231.30,99148
2020/05/20,15:56:00,231.28,231.39,231.24,231.29,114180
2020/05/20,15:57:00,231.27,231.30,231.20,231.22,88848
2020/05/20,15:58:00,231.31,231.43,231.26,231.39,258846
2020/05/21,09:31:00,231.49,231.62,231.27,231.57,233670
2020/05/21,09:32:00,231.57,231.62,231.24,231.29,276068
2020/05/21,09:33:00,231.32,231.48,231.17,231.25,141472
2020/05/21,09:34:00,231.24,231.37,231.12,231.32,141534
2020/05/21,09:35:00,231.31,231.47,231.30,231.44,97557
2020/05/21,09:36:00,231.44,231.48,231.30,231.44,143742
2020/05/21,09:37:00,231.44,231.72,231.44,231.65,177838
2020/05/21,09:38:00,231.65,231.67,231.47,231.57,201908
2020/05/21,09:39:00,231.57,231.79,231.53,231.78,168919
2020/05/21,09:40:00,231.78,231.84,231.76,231.79,144357
2020/05/21,09:41:00,231.79,231.87,231.76,231.78,187408
2020/05/21,09:42:00,231.78,231.92,231.74,231.92,83939
2020/05/21,09:43:00,231.92,232.12,231.90,232.05,240610
2020/05/21,09:44:00,232.07,232.14,232.02,232.06,153692
2020/05/21,09:45:00,232.06,232.11,232.00,232.02,205321
2020/05/21,09:46:00,232.02,232.07,231.80,231.83,242388
2020/05/21,09:47:00,231.84,231.98,231.83,231.84,143140
2020/05/21,09:48:00,231.84,231.87,231.72,231.77,184932
2020/05/21,09:49:00,231.77,231.81,231.71,231.80,166094
2020/05/21,09:50:00,231.79,231.87,231.68,231.70,137821
2020/05/21,09:51:00,231.71,231.78,231.40,231.44,196520
2020/05/21,09:52:00,231.43,231.47,231.32,231.44,168965
2020/05/21,09:53:00,231.44,231.51,231.42,231.49,101668
2020/05/21,09:54:00,231.50,231.58,231.31,231.33,152540
2020/05/21,09:55:00,231.33,231.33,231.05,231.13,175616
2020/05/21,09:56:00,231.13,231.26,231.00,231.05,120004
2020/05/21,09:57:00,231.05,231.05,230.90,230.98,184067
2020/05/21,09:58:00,230.99,231.09,230.88,231.09,119089
2020/05/21,09:59:00,231.08,231.08,230.89,230.91,111190
2020/05/21,10:00:00,230.90,231.27,230.80,231.25,132140
2020/05/21,10:01:00,231.25,231.40,231.20,231.23,141304
2020/05/21,10:02:00,231.23,231.25,230.94,230.98,148423
2020/05/21,10:03:00,230.98,231.13,230.79,230.90,139028
2020/05/21,10:04:00,230.90,231.02,230.82,230.95,122837
2020/05/21,10:05:00,230.95,231.03,230.41,230.41,212084
2020/05/21,10:06:00,230.41,230.65,230.37,230.52,165094
2020/05/21,10:07:00,230.52,230.55,230.19,230.19,223306
2020/05/21,10:08:00,230.19,230.50,230.19,230.46,154871
2020/05/21,10:09:00,230.46,230.62,230.40,230.44,121735
2020/05/21,10:10:00,230.43,230.59,230.42,230.56,84847
2020/05/21,10:11:00,230.56,230.82,230.55,230.64,196278
2020/05/21,10:12:00,230.64,230.67,230.39,230.55,135258
2020/05/21,10:13:00,230.56,230.72,230.51,230.57,86324
2020/05/21,10:14:00,230.56,230.57,230.24,230.39,166288
2020/05/21,10:15:00,230.39,230.53,230.33,230.46,104001
2020/05/21,10:16:00,230.45,230.66,230.26,230.64,121284
2020/05/21,10:17:00,230.62,230.82,230.62,230.68,137997
2020/05/21,10:18:00,230.67,230.77,230.52,230.65,94752
2020/05/21,10:19:00,230.65,230.78,230.62,230.74,104733
2020/05/21,10:20:00,230.74,230.89,230.74,230.81,118987
2020/05/21,10:21:00,230.80,230.88,230.60,230.65,130196
2020/05/21,10:22:00,230.65,230.75,230.58,230.61,78890
2020/05/21,10:23:00,230.63,230.89,230.63,230.87,88047
2020/05/21,10:24:00,230.87,231.03,230.75,231.01,170091
2020/05/21,10:25:00,231.00,231.06,230.95,231.01,128374
2020/05/21,10:26:00,231.01,231.02,230.83,230.92,86083
2020/05/21,10:27:00,230.92,230.96,230.81,230.82,47569
2020/05/21,10:28:00,230.82,230.92,230.82,230.83,45825
2020/05/21,10:29:00,230.84,230.86,230.65,230.67,120852
2020/05/21,10:30:00,230.66,230.75,230.49,230.59,90074
2020/05/21,10:31:00,230.58,230.59,230.03,230.08,263257
2020/05/21,10:32:00,230.09,230.18,229.89,229.89,206511
2020/05/21,10:33:00,229.90,229.99,229.77,229.90,194918
2020/05/21,10:34:00,229.90,230.03,229.86,229.94,132118
2020/05/21,10:35:00,229.94,230.07,229.90,229.90,100257
2020/05/21,10:36:00,229.90,229.90,229.54,229.71,307964
2020/05/21,10:37:00,229.71,229.79,229.59,229.76,177182
2020/05/21,10:38:00,229.76,229.84,229.69,229.79,79762
2020/05/21,10:39:00,229.79,229.84,229.46,229.50,217776
2020/05/21,10:40:00,229.50,229.54,229.17,229.24,280267
2020/05/21,10:41:00,229.25,229.62,229.19,229.59,203654
2020/05/21,10:42:00,229.58,229.61,229.44,229.58,150380
2020/05/21,10:43:00,229.58,229.71,229.46,229.66,113665
2020/05/21,10:44:00,229.66,229.84,229.60,229.84,139025
2020/05/21,10:45:00,229.83,229.89,229.71,229.83,176082
2020/05/21,10:46:00,229.80,229.83,229.57,229.72,114571
2020/05/21,10:47:00,229.72,229.82,229.63,229.69,92825
2020/05/21,10:48:00,229.68,229.89,229.66,229.89,75571
2020/05/21,10:49:00,229.88,230.02,229.88,229.96,79491
2020/05/21,10:50:00,229.96,229.97,229.85,229.89,72465
2020/05/21,10:51:00,229.89,230.09,229.81,230.06,101747
2020/05/21,10:52:00,230.06,230.15,229.96,230.00,181266
2020/05/21,10:53:00,230.00,230.05,229.83,229.94,55316
2020/05/21,10:54:00,229.93,230.01,229.81,229.96,78395
2020/05/21,10:55:00,229.96,230.10,229.91,229.93,80491
2020/05/21,10:56:00,229.93,230.17,229.82,230.16,96694
2020/05/21,10:57:00,230.16,230.26,230.09,230.16,80714
2020/05/21,10:58:00,230.15,230.18,229.97,230.10,74245
2020/05/21,10:59:00,230.08,230.08,229.96,229.97,59733
2020/05/21,11:00:00,229.96,230.12,229.96,229.97,83817
2020/05/21,11:01:00,229.97,229.97,229.30,229.48,208651
2020/05/21,11:02:00,229.48,229.82,229.48,229.79,215194
2020/05/21,11:03:00,229.80,229.85,229.65,229.68,116833
2020/05/21,11:04:00,229.68,229.71,229.48,229.49,76605
2020/05/21,11:05:00,229.49,229.51,229.33,229.38,73206
2020/05/21,11:06:00,229.38,229.49,229.24,229.29,92355
2020/05/21,11:07:00,229.28,229.29,229.10,229.22,115265
2020/05/21,11:08:00,229.22,229.33,229.08,229.08,209276
2020/05/21,11:09:00,229.09,229.10,228.90,229.03,169813
2020/05/21,11:10:00,229.03,229.16,229.01,229.12,78160
2020/05/21,11:11:00,229.13,229.29,228.98,229.26,117821
2020/05/21,11:12:00,229.26,229.35,229.25,229.34,82521
2020/05/21,11:13:00,229.34,229.35,229.11,229.16,122468
2020/05/21,11:14:00,229.16,229.28,229.13,229.26,51864
2020/05/21,11:15:00,229.26,229.39,229.26,229.34,42738
2020/05/21,11:16:00,229.33,229.33,229.12,229.12,60249
2020/05/21,11:17:00,229.13,229.19,228.82,228.82,105212
2020/05/21,11:18:00,228.82,228.86,228.61,228.65,115992
2020/05/21,11:19:00,228.66,228.74,228.52,228.55,110051
2020/05/21,11:20:00,228.54,228.74,228.54,228.63,122410
2020/05/21,11:21:00,228.62,228.80,228.62,228.78,82824
2020/05/21,11:22:00,228.80,228.87,228.63,228.64,89226
2020/05/21,11:23:00,228.64,228.73,228.47,228.53,114959
2020/05/21,11:24:00,228.54,228.62,228.43,228.51,304400
2020/05/21,11:25:00,228.50,228.68,228.49,228.61,81737
2020/05/21,11:26:00,228.61,228.61,228.38,228.46,107451
2020/05/21,11:27:00,228.46,228.65,228.34,228.59,119372
2020/05/21,11:28:00,228.59,228.79,228.59,228.77,143122
2020/05/21,11:29:00,228.76,228.88,228.74,228.82,140795
2020/05/21,11:30:00,228.83,229.00,228.70,228.99,111154
2020/05/21,11:31:00,229.00,229.11,228.90,229.07,139005
2020/05/21,11:32:00,229.07,229.13,229.02,229.07,104594
2020/05/21,11:33:00,229.08,229.15,229.07,229.13,111659
2020/05/21,11:34:00,229.13,229.24,229.10,229.20,58857
2020/05/21,11:35:00,229.20,229.20,229.06,229.12,87864
2020/05/21,11:36:00,229.13,229.18,229.03,229.17,78180
2020/05/21,11:37:00,229.16,229.29,229.16,229.18,64984
2020/05/21,11:38:00,229.19,229.26,229.12,229.23,73915
2020/05/21,11:39:00,229.23,229.40,229.22,229.39,85688
2020/05/21,11:40:00,229.39,229.52,229.36,229.49,116672
2020/05/21,11:41:00,229.49,229.60,229.42,229.59,106288
2020/05/21,11:42:00,229.59,229.67,229.57,229.65,150164
2020/05/21,11:43:00,229.65,229.79,229.65,229.71,138632
2020/05/21,11:44:00,229.70,229.72,229.62,229.63,74922
2020/05/21,11:45:00,229.63,229.72,229.61,229.66,73913
2020/05/21,11:46:00,229.66,229.78,229.65,229.75,98256
2020/05/21,11:47:00,229.76,229.86,229.75,229.83,92533
2020/05/21,11:48:00,229.83,229.84,229.67,229.68,86880
2020/05/21,11:49:00,229.69,229.75,229.64,229.65,96452
2020/05/21,11:50:00,229.65,229.71,229.60,229.61,67809
2020/05/21,11:51:00,229.61,229.77,229.56,229.64,60612
2020/05/21,11:52:00,229.64,229.80,229.63,229.69,50412
2020/05/21,11:53:00,229.66,229.78,229.62,229.69,32793
2020/05/21,11:54:00,229.71,229.81,229.65,229.65,56896
2020/05/21,11:55:00,229.65,229.68,229.59,229.61,38458
2020/05/21,11:56:00,229.61,229.75,229.55,229.70,133825
2020/05/21,11:57:00,229.70,229.70,229.58,229.63,44789
2020/05/21,11:58:00,229.62,229.66,229.45,229.49,107148
2020/05/21,11:59:00,229.49,229.58,229.41,229.44,40420
2020/05/21,12:00:00,229.44,229.49,229.35,229.38,59529
2020/05/21,12:01:00,229.38,229.72,229.37,229.64,66092
2020/05/21,12:02:00,229.64,230.00,229.64,229.94,187234
2020/05/21,12:03:00,229.94,230.03,229.91,229.97,112694
2020/05/21,12:04:00,229.97,230.00,229.91,229.95,105446
2020/05/21,12:05:00,229.95,229.99,229.86,229.96,37763
2020/05/21,12:06:00,229.95,230.12,229.94,230.10,56854
2020/05/21,12:07:00,230.10,230.20,230.01,230.18,160004
2020/05/21,12:08:00,230.18,230.19,230.07,230.14,129605
2020/05/21,12:09:00,230.14,230.19,230.07,230.12,67874
2020/05/21,12:10:00,230.12,230.17,230.11,230.17,16929
2020/05/21,12:11:00,230.17,230.20,229.98,229.99,79499
2020/05/21,12:12:00,229.99,230.08,229.87,230.08,85134
2020/05/21,12:13:00,230.07,230.14,230.06,230.12,85884
2020/05/21,12:14:00,230.13,230.17,230.05,230.15,53671
2020/05/21,12:15:00,230.15,230.25,230.12,230.22,75632
2020/05/21,12:16:00,230.23,230.23,230.12,230.12,59838
2020/05/21,12:17:00,230.12,230.16,230.08,230.13,74473
2020/05/21,12:18:00,230.14,230.25,230.14,230.25,68284
2020/05/21,12:19:00,230.25,230.25,229.98,230.00,93461
2020/05/21,12:20:00,230.01,230.02,229.92,229.98,60744
2020/05/21,12:21:00,229.98,230.05,229.88,230.03,59916
2020/05/21,12:22:00,230.03,230.06,229.97,230.02,19376
2020/05/21,12:23:00,230.02,230.02,229.81,229.94,69824
2020/05/21,12:24:00,229.94,230.00,229.92,229.93,61376
2020/05/21,12:25:00,229.93,230.03,229.91,230.01,22398
2020/05/21,12:26:00,230.01,230.09,229.98,230.05,33588
2020/05/21,12:27:00,230.04,230.33,230.04,230.31,169195
2020/05/21,12:28:00,230.32,230.33,230.21,230.22,63995
2020/05/21,12:29:00,230.21,230.21,230.09,230.10,43284
2020/05/21,12:30:00,230.09,230.09,229.87,229.88,79694
2020/05/21,12:31:00,229.88,229.88,229.60,229.63,176392
2020/05/21,12:32:00,229.63,229.76,229.63,229.75,78043
2020/05/21,12:33:00,229.76,229.90,229.76,229.83,63302
2020/05/21,12:34:00,229.82,229.86,229.68,229.69,31924
2020/05/21,12:35:00,229.69,229.75,229.64,229.65,47535
2020/05/21,12:36:00,229.65,229.81,229.65,229.68,65854
2020/05/21,12:37:00,229.68,229.78,229.67,229.72,30600
2020/05/21,12:38:00,229.71,229.77,229.59,229.75,56257
2020/05/21,12:39:00,229.75,229.83,229.46,229.60,136534
2020/05/21,12:40:00,229.59,229.68,229.33,229.42,101466
2020/05/21,12:41:00,229.40,229.58,229.39,229.54,53404
2020/05/21,12:42:00,229.54,229.78,229.53,229.74,34886
2020/05/21,12:43:00,229.74,229.80,229.70,229.76,25979
2020/05/21,12:44:00,229.76,229.76,229.62,229.70,32367
2020/05/21,12:45:00,229.70,229.79,229.67,229.71,39462
2020/05/21,12:46:00,229.71,229.82,229.60,229.81,58252
2020/05/21,12:47:00,229.80,229.85,229.70,229.75,64493
2020/05/21,12:48:00,229.75,229.87,229.75,229.84,41841
2020/05/21,12:49:00,229.84,229.84,229.76,229.82,26826
2020/05/21,12:50:00,229.82,229.88,229.75,229.76,22450
2020/05/21,12:51:00,229.76,229.84,229.63,229.83,37885
2020/05/21,12:52:00,229.83,229.83,229.67,229.76,46101
2020/05/21,12:53:00,229.76,229.80,229.65,229.66,28184
2020/05/21,12:54:00,229.65,229.67,229.45,229.50,90483
2020/05/21,12:55:00,229.50,229.70,229.50,229.68,56857
2020/05/21,12:56:00,229.68,229.68,229.57,229.59,27703
2020/05/21,12:57:00,229.59,229.59,229.48,229.50,22024
2020/05/21,12:58:00,229.50,229.51,229.42,229.45,23314
2020/05/21,12:59:00,229.45,229.53,229.37,229.38,31839
2020/05/21,13:00:00,229.37,229.52,229.33,229.46,43354
2020/05/21,13:01:00,229.46,229.63,229.29,229.32,120578
2020/05/21,13:02:00,229.32,229.40,229.26,229.28,51718
2020/05/21,13:03:00,229.28,229.53,229.25,229.49,91944
2020/05/21,13:04:00,229.50,230.12,229.49,229.94,276128
2020/05/21,13:05:00,229.94,229.98,229.77,229.98,87533
2020/05/21,13:06:00,229.96,229.99,229.79,229.95,87586
2020/05/21,13:07:00,229.91,229.97,229.83,229.87,56589
2020/05/21,13:08:00,229.87,229.87,229.65,229.84,63548
2020/05/21,13:09:00,229.84,229.94,229.77,229.80,37220
2020/05/21,13:10:00,229.80,229.80,229.57,229.70,48350
2020/05/21,13:11:00,229.71,229.95,229.71,229.82,52380
2020/05/21,13:12:00,229.82,229.91,229.73,229.80,37962
2020/05/21,13:13:00,229.80,229.85,229.75,229.78,50690
2020/05/21,13:14:00,229.77,229.89,229.67,229.85,38025
2020/05/21,13:15:00,229.85,229.95,229.77,229.81,28582
2020/05/21,13:16:00,229.81,229.87,229.65,229.69,37230
2020/05/21,13:17:00,229.69,229.75,229.58,229.59,53541
2020/05/21,13:18:00,229.58,229.78,229.50,229.66,76064
2020/05/21,13:19:00,229.67,229.77,229.59,229.69,26665
2020/05/21,13:20:00,229.69,229.78,229.58,229.59,33073
2020/05/21,13:21:00,229.59,229.59,229.46,229.51,35977
2020/05/21,13:22:00,229.51,229.59,229.46,229.58,57409
2020/05/21,13:23:00,229.58,229.59,229.35,229.36,80687
2020/05/21,13:24:00,229.35,229.55,229.32,229.50,58910
2020/05/21,13:25:00,229.49,229.65,229.49,229.62,43648
2020/05/21,13:26:00,229.61,229.66,229.51,229.52,33959
2020/05/21,13:27:00,229.50,229.60,229.42,229.46,37789
2020/05/21,13:28:00,229.46,229.53,229.42,229.45,51944
2020/05/21,13:29:00,229.45,229.60,229.44,229.53,42971
2020/05/21,13:30:00,229.52,229.71,229.46,229.67,39470
2020/05/21,13:31:00,229.67,229.72,229.55,229.57,61279
2020/05/21,13:32:00,229.57,229.57,229.37,229.37,62039
2020/05/21,13:33:00,229.36,229.55,229.34,229.46,48789
2020/05/21,13:34:00,229.46,229.61,229.42,229.55,25057
2020/05/21,13:35:00,229.55,229.65,229.55,229.60,29198
2020/05/21,13:36:00,229.60,229.68,229.53,229.62,34056
2020/05/21,13:37:00,229.61,229.63,229.53,229.61,33328
2020/05/21,13:38:00,229.60,229.71,229.27,229.47,119883
2020/05/21,13:39:00,229.47,229.66,229.44,229.59,42155
2020/05/21,13:40:00,229.57,229.58,229.43,229.43,27180
2020/05/21,13:41:00,229.45,229.47,229.18,229.26,83800
2020/05/21,13:42:00,229.26,229.36,229.25,229.33,47285
2020/05/21,13:43:00,229.33,229.51,229.33,229.48,52952
2020/05/21,13:44:00,229.47,229.61,229.47,229.58,35690
2020/05/21,13:45:00,229.58,229.58,229.42,229.54,40822
2020/05/21,13:46:00,229.54,229.54,229.44,229.53,17690
2020/05/21,13:47:00,229.53,229.59,229.49,229.57,25804
2020/05/21,13:48:00,229.57,229.81,229.56,229.78,135982
2020/05/21,13:49:00,229.78,229.79,229.64,229.64,44750
2020/05/21,13:50:00,229.64,229.72,229.63,229.66,22149
2020/05/21,13:51:00,229.66,229.69,229.61,229.67,33814
2020/05/21,13:52:00,229.67,229.74,229.61,229.70,28986
2020/05/21,13:53:00,229.70,229.74,229.64,229.69,72329
2020/05/21,13:54:00,229.67,229.67,229.56,229.61,39698
2020/05/21,13:55:00,229.61,229.70,229.54,229.59,24601
2020/05/21,13:56:00,229.59,229.59,229.48,229.50,23918
2020/05/21,13:57:00,229.51,229.67,229.51,229.62,23378
2020/05/21,13:58:00,229.62,229.68,229.57,229.63,26814
2020/05/21,13:59:00,229.63,229.64,229.56,229.61,20337
2020/05/21,14:00:00,229.60,229.64,229.47,229.47,82934
2020/05/21,14:01:00,229.47,229.57,229.38,229.57,63312
2020/05/21,14:02:00,229.57,229.71,229.57,229.69,62459
2020/05/21,14:03:00,229.69,229.81,229.62,229.80,77283
2020/05/21,14:04:00,229.81,229.92,229.76,229.84,167418
2020/05/21,14:05:00,229.84,230.00,229.81,229.91,71846
2020/05/21,14:06:00,229.91,229.94,229.83,229.83,44480
2020/05/21,14:07:00,229.82,229.87,229.72,229.83,45269
2020/05/21,14:08:00,229.83,229.91,229.81,229.84,45472
2020/05/21,14:09:00,229.82,229.84,229.75,229.78,43035
2020/05/21,14:10:00,229.78,229.90,229.78,229.83,34946
2020/05/21,14:11:00,229.84,229.92,229.82,229.85,27417
2020/05/21,14:12:00,229.85,229.91,229.82,229.89,17894
2020/05/21,14:13:00,229.89,229.98,229.88,229.91,54138
2020/05/21,14:14:00,229.92,229.92,229.82,229.82,28650
2020/05/21,14:15:00,229.82,229.89,229.75,229.88,163032
2020/05/21,14:16:00,229.89,229.97,229.87,229.87,45422
2020/05/21,14:17:00,229.87,229.87,229.80,229.83,25280
2020/05/21,14:18:00,229.82,229.82,229.71,229.76,43459
2020/05/21,14:19:00,229.75,229.79,229.72,229.78,50823
2020/05/21,14:20:00,229.78,229.85,229.74,229.78,25026
2020/05/21,14:21:00,229.78,229.90,229.77,229.88,27704
2020/05/21,14:22:00,229.89,229.90,229.82,229.87,16558
2020/05/21,14:23:00,229.87,229.93,229.81,229.92,20980
2020/05/21,14:24:00,229.92,230.05,229.92,230.01,66921
2020/05/21,14:25:00,230.01,230.03,229.96,230.01,29160
2020/05/21,14:26:00,230.01,230.01,229.87,229.92,54947
2020/05/21,14:27:00,229.92,229.94,229.88,229.91,29817
2020/05/21,14:28:00,229.91,229.91,229.78,229.86,30790
2020/05/21,14:29:00,229.86,229.89,229.85,229.87,19212
2020/05/21,14:30:00,229.87,229.89,229.82,229.86,33982
2020/05/21,14:31:00,229.86,229.93,229.84,229.90,46057
2020/05/21,14:32:00,229.90,229.90,229.71,229.78,46638
2020/05/21,14:33:00,229.78,229.78,229.68,229.70,32890
2020/05/21,14:34:00,229.70,229.70,229.59,229.64,38829
2020/05/21,14:35:00,229.64,229.69,229.48,229.58,52116
2020/05/21,14:36:00,229.58,229.58,229.26,229.28,107472
2020/05/21,14:37:00,229.28,229.31,228.93,228.98,242872
2020/05/21,14:38:00,228.98,229.17,228.92,229.11,107863
2020/05/21,14:39:00,229.11,229.21,229.09,229.12,87274
2020/05/21,14:40:00,229.12,229.15,229.04,229.11,57923
2020/05/21,14:41:00,229.11,229.24,229.10,229.23,67551
2020/05/21,14:42:00,229.23,229.32,229.22,229.24,59206
2020/05/21,14:43:00,229.24,229.27,229.15,229.20,460855
2020/05/21,14:44:00,229.20,229.29,229.19,229.24,34437
2020/05/21,14:45:00,229.23,229.23,229.13,229.19,20847
2020/05/21,14:46:00,229.19,229.19,228.98,229.11,66273
2020/05/21,14:47:00,229.11,229.15,229.05,229.08,27482
2020/05/21,14:48:00,229.08,229.13,228.75,228.84,122948
2020/05/21,14:49:00,228.84,228.93,228.81,228.82,48360
2020/05/21,14:50:00,228.82,228.94,228.81,228.82,59005
2020/05/21,14:51:00,228.82,229.00,228.82,228.89,123463
2020/05/21,14:52:00,228.87,228.95,228.66,228.95,149565
2020/05/21,14:53:00,228.95,229.13,228.89,229.05,70779
2020/05/21,14:54:00,229.05,229.13,229.02,229.06,37422
2020/05/21,14:55:00,229.06,229.14,229.03,229.14,42806
2020/05/21,14:56:00,229.14,229.17,229.05,229.12,35632
2020/05/21,14:57:00,229.11,229.29,229.11,229.27,123131
2020/05/21,14:58:00,229.27,229.33,229.18,229.18,88516
2020/05/21,14:59:00,229.18,229.18,229.07,229.15,44942
2020/05/21,15:00:00,229.15,229.20,229.08,229.08,51193
2020/05/21,15:01:00,229.07,229.69,229.06,229.49,367080
2020/05/21,15:02:00,229.49,229.52,229.37,229.38,122405
2020/05/21,15:03:00,229.38,229.47,229.26,229.42,71892
2020/05/21,15:04:00,229.42,229.56,229.41,229.51,149167
2020/05/21,15:05:00,229.51,229.53,229.42,229.49,42433
2020/05/21,15:06:00,229.49,229.53,229.34,229.39,52340
2020/05/21,15:07:00,229.40,229.45,229.30,229.39,75497
2020/05/21,15:08:00,229.38,229.44,229.30,229.39,60702
2020/05/21,15:09:00,229.39,229.48,229.39,229.46,27672
2020/05/21,15:10:00,229.46,229.50,229.40,229.45,1300951
2020/05/21,15:11:00,229.45,229.46,229.24,229.28,83126
2020/05/21,15:12:00,229.28,229.38,229.25,229.32,45197
2020/05/21,15:13:00,229.32,229.38,229.16,229.19,36735
2020/05/21,15:14:00,229.18,229.22,229.13,229.20,62771
2020/05/21,15:15:00,229.21,229.50,229.21,229.46,113008
2020/05/21,15:16:00,229.46,229.50,229.33,229.49,71758
2020/05/21,15:17:00,229.50,229.51,229.43,229.51,30498
2020/05/21,15:18:00,229.52,229.54,229.29,229.37,83917
2020/05/21,15:19:00,229.37,229.54,229.36,229.54,35110
2020/05/21,15:20:00,229.54,229.69,229.53,229.61,181882
2020/05/21,15:21:00,229.61,229.61,229.54,229.56,44880
2020/05/21,15:22:00,229.55,229.61,229.54,229.59,65823
2020/05/21,15:23:00,229.59,229.75,229.59,229.65,504471
2020/05/21,15:24:00,229.64,229.65,229.56,229.64,40185
2020/05/21,15:25:00,229.66,229.70,229.60,229.69,66480
2020/05/21,15:26:00,229.68,229.73,229.61,229.64,49864
2020/05/21,15:27:00,229.64,229.66,229.51,229.52,96549
2020/05/21,15:28:00,229.52,229.65,229.51,229.56,65585
2020/05/21,15:29:00,229.56,229.57,229.37,229.40,113546
2020/05/21,15:30:00,229.39,229.49,229.37,229.43,67413
2020/05/21,15:31:00,229.43,229.52,229.39,229.44,89085
2020/05/21,15:32:00,229.44,229.59,229.36,229.36,244080
2020/05/21,15:33:00,229.36,229.37,229.08,229.14,72069
2020/05/21,15:34:00,229.15,229.27,229.08,229.24,119354
2020/05/21,15:35:00,229.24,229.24,229.14,229.15,65073
2020/05/21,15:36:00,229.15,229.21,228.96,228.97,105410
2020/05/21,15:37:00,228.97,229.12,228.89,229.07,63106
2020/05/21,15:38:00,229.07,229.26,229.07,229.24,138071
2020/05/21,15:39:00,229.25,229.30,229.17,229.19,60326
2020/05/21,15:40:00,229.19,229.43,229.19,229.31,150326
2020/05/21,15:41:00,229.31,229.35,229.12,229.12,63063
2020/05/21,15:42:00,229.13,229.39,229.13,229.29,344766
2020/05/21,15:43:00,229.29,229.44,229.29,229.35,81009
2020/05/21,15:44:00,229.35,229.44,229.27,229.39,111885
2020/05/21,15:45:00,229.39,229.50,229.35,229.49,390871
2020/05/21,15:46:00,229.49,229.49,229.24,229.37,93804
2020/05/21,15:47:00,229.37,229.37,229.21,229.32,167494
2020/05/21,15:48:00,229.32,229.43,229.32,229.38,109738
2020/05/21,15:49:00,229.40,229.46,229.29,229.29,65698
2020/05/21,15:50:00,229.29,229.39,229.24,229.39,56172
2020/05/21,15:51:00,229.39,229.54,229.27,229.27,172569
2020/05/21,15:52:00,229.32,229.34,229.10,229.18,168841
2020/05/21,15:53:00,229.18,229.20,228.96,228.97,146445
2020/05/21,15:54:00,228.97,229.08,228.92,229.01,119687
2020/05/21,15:55:00,229.02,229.05,228.76,228.77,143555
2020/05/21,15:56:00,228.78,228.93,228.73,228.78,146371
2020/05/21,15:57:00,228.83,228.85,228.74,228.79,186080
2020/05/21,15:58:00,228.72,228.80,228.66,228.79,123113
2020/05/21,15:59:00,228.68,228.90,228.68,228.87,586049
2020/05/22,09:31:00,228.46,228.67,228.27,228.49,272877
2020/05/22,09:32:00,228.48,228.62,228.32,228.61,108592
2020/05/22,09:33:00,228.61,228.63,228.20,228.20,185199
2020/05/22,09:34:00,228.21,228.33,227.96,228.24,276150
2020/05/22,09:35:00,228.24,228.44,228.14,228.32,183938
2020/05/22,09:36:00,228.34,228.34,227.88,228.04,288654
2020/05/22,09:37:00,228.03,228.11,227.77,227.79,189392
2020/05/22,09:38:00,227.78,227.89,227.71,227.81,167454
2020/05/22,09:39:00,227.79,227.79,227.57,227.58,139991
2020/05/22,09:40:00,227.59,227.67,227.50,227.51,133341
2020/05/22,09:41:00,227.51,227.78,227.51,227.71,128771
2020/05/22,09:42:00,227.70,227.90,227.59,227.68,213039
2020/05/22,09:43:00,227.68,227.98,227.68,227.92,78516
2020/05/22,09:44:00,227.92,228.17,227.91,228.00,105737
2020/05/22,09:45:00,227.99,228.13,227.90,227.93,78165
2020/05/22,09:46:00,227.93,227.99,227.79,227.92,80716
2020/05/22,09:47:00,227.92,228.08,227.92,227.99,110061
2020/05/22,09:48:00,227.98,228.15,227.83,228.14,122204
2020/05/22,09:49:00,228.14,228.47,228.13,228.47,123188
2020/05/22,09:50:00,228.46,228.56,228.43,228.47,102017
2020/05/22,09:51:00,228.46,228.47,228.34,228.41,142468
2020/05/22,09:52:00,228.41,228.57,228.40,228.50,110290
2020/05/22,09:53:00,228.51,228.63,228.39,228.60,91421
2020/05/22,09:54:00,228.60,228.91,228.59,228.87,200404
2020/05/22,09:55:00,228.88,229.01,228.82,228.97,142940
2020/05/22,09:56:00,228.97,229.09,228.96,229.02,100799
2020/05/22,09:57:00,229.01,229.03,228.90,228.92,127387
2020/05/22,09:58:00,228.92,229.05,228.91,229.04,52847
2020/05/22,09:59:00,229.04,229.19,229.00,229.16,140762
2020/05/22,10:00:00,229.16,229.42,229.13,229.29,229297
2020/05/22,10:01:00,229.29,229.36,229.08,229.18,155557
2020/05/22,10:02:00,229.19,229.19,228.89,228.90,155067
2020/05/22,10:03:00,228.91,229.03,228.89,228.95,53826
2020/05/22,10:04:00,228.93,228.98,228.84,228.95,94413
2020/05/22,10:05:00,228.96,229.18,228.95,229.05,92884
2020/05/22,10:06:00,229.07,229.11,228.81,228.81,62686
2020/05/22,10:07:00,228.80,228.91,228.68,228.75,107736
2020/05/22,10:08:00,228.75,228.81,228.53,228.54,123192
2020/05/22,10:09:00,228.54,228.61,228.41,228.55,144225
2020/05/22,10:10:00,228.54,228.68,228.53,228.56,76794
2020/05/22,10:11:00,228.56,228.66,228.32,228.35,65689
2020/05/22,10:12:00,228.35,228.50,228.30,228.45,72730
2020/05/22,10:13:00,228.45,228.63,228.38,228.57,77563
2020/05/22,10:14:00,228.60,228.62,228.48,228.49,56722
2020/05/22,10:15:00,228.47,228.47,228.18,228.22,102315
2020/05/22,10:16:00,228.22,228.32,228.08,228.30,80270
2020/05/22,10:17:00,228.29,228.41,228.22,228.30,89086
2020/05/22,10:18:00,228.30,228.50,228.23,228.33,94654
2020/05/22,10:19:00,228.31,228.33,228.15,228.15,80665
2020/05/22,10:20:00,228.14,228.38,228.00,228.33,66716
2020/05/22,10:21:00,228.33,228.55,228.32,228.47,88022
2020/05/22,10:22:00,228.47,228.66,228.45,228.60,83613
2020/05/22,10:23:00,228.60,228.68,228.42,228.68,62184
2020/05/22,10:24:00,228.68,228.79,228.54,228.55,101533
2020/05/22,10:25:00,228.54,228.61,228.45,228.45,42880
2020/05/22,10:26:00,228.47,228.60,228.37,228.57,77377
2020/05/22,10:27:00,228.56,228.74,228.48,228.71,114482
2020/05/22,10:28:00,228.71,228.73,228.56,228.59,34588
2020/05/22,10:29:00,228.60,228.77,228.59,228.74,54894
2020/05/22,10:30:00,228.74,228.87,228.62,228.85,80097
2020/05/22,10:31:00,228.87,228.90,228.62,228.79,60475
2020/05/22,10:32:00,228.74,228.88,228.73,228.82,64349
2020/05/22,10:33:00,228.82,228.92,228.78,228.83,55954
2020/05/22,10:34:00,228.82,228.83,228.70,228.70,81353
2020/05/22,10:35:00,228.70,228.80,228.59,228.75,50102
2020/05/22,10:36:00,228.74,228.78,228.62,228.63,60458
2020/05/22,10:37:00,228.63,228.81,228.62,228.67,52512
2020/05/22,10:38:00,228.67,228.75,228.58,228.58,118926
2020/05/22,10:39:00,228.59,228.76,228.53,228.74,59383
2020/05/22,10:40:00,228.74,228.83,228.66,228.82,58916
2020/05/22,10:41:00,228.85,229.00,228.76,228.79,78190
2020/05/22,10:42:00,228.80,228.91,228.72,228.81,48617
2020/05/22,10:43:00,228.81,228.90,228.78,228.85,18876
2020/05/22,10:44:00,228.84,228.91,228.67,228.68,60386
2020/05/22,10:45:00,228.68,228.79,228.62,228.62,43492
2020/05/22,10:46:00,228.62,228.80,228.53,228.78,51691
2020/05/22,10:47:00,228.78,228.90,228.70,228.78,44947
2020/05/22,10:48:00,228.78,228.90,228.78,228.87,34957
2020/05/22,10:49:00,228.88,228.89,228.74,228.78,32283
2020/05/22,10:50:00,228.78,228.80,228.42,228.44,50664
2020/05/22,10:51:00,228.44,228.60,228.29,228.60,66376
2020/05/22,10:52:00,228.60,228.72,228.59,228.61,61018
2020/05/22,10:53:00,228.60,228.67,228.50,228.52,55875
2020/05/22,10:54:00,228.52,228.64,228.42,228.46,40611
2020/05/22,10:55:00,228.45,228.53,228.39,228.49,27731
2020/05/22,10:56:00,228.49,228.49,228.33,228.42,82040
2020/05/22,10:57:00,228.42,228.49,228.22,228.24,56161
2020/05/22,10:58:00,228.26,228.34,228.24,228.27,41205
2020/05/22,10:59:00,228.27,228.27,228.13,228.26,67104
2020/05/22,11:00:00,228.26,228.26,228.13,228.19,34884
2020/05/22,11:01:00,228.19,228.23,228.07,228.22,73574
2020/05/22,11:02:00,228.22,228.33,228.19,228.23,52861
2020/05/22,11:03:00,228.23,228.35,228.16,228.28,73756
2020/05/22,11:04:00,228.27,228.35,228.18,228.18,62717
2020/05/22,11:05:00,228.18,228.24,228.02,228.12,76948
2020/05/22,11:06:00,228.11,228.19,228.04,228.05,48370
2020/05/22,11:07:00,228.05,228.16,228.02,228.11,86062
2020/05/22,11:08:00,228.12,228.19,228.10,228.15,41734
2020/05/22,11:09:00,228.15,228.22,228.08,228.17,47970
2020/05/22,11:10:00,228.17,228.30,228.17,228.26,52754
2020/05/22,11:11:00,228.26,228.26,228.04,228.19,45878
2020/05/22,11:12:00,228.20,228.33,228.19,228.27,269296
2020/05/22,11:13:00,228.27,228.40,228.27,228.30,53322
2020/05/22,11:14:00,228.30,228.39,228.22,228.35,24828
2020/05/22,11:15:00,228.35,228.35,228.24,228.30,57886
2020/05/22,11:16:00,228.30,228.39,228.20,228.24,238497
2020/05/22,11:17:00,228.23,228.38,228.21,228.37,23434
2020/05/22,11:18:00,228.37,228.46,228.30,228.46,34354
2020/05/22,11:19:00,228.43,228.47,228.41,228.42,50390
2020/05/22,11:20:00,228.42,228.51,228.38,228.50,36816
2020/05/22,11:21:00,228.50,228.52,228.41,228.43,32412
2020/05/22,11:22:00,228.43,228.43,228.33,228.38,54905
2020/05/22,11:23:00,228.37,228.42,228.34,228.39,32337
2020/05/22,11:24:00,228.39,228.42,228.33,228.36,32519
2020/05/22,11:25:00,228.37,228.39,228.14,228.16,36907
2020/05/22,11:26:00,228.16,228.17,227.92,228.09,145812
2020/05/22,11:27:00,228.08,228.27,228.07,228.23,53511
2020/05/22,11:28:00,228.23,228.29,228.14,228.25,75793
2020/05/22,11:29:00,228.27,228.27,228.18,228.20,22506
2020/05/22,11:30:00,228.20,228.24,228.17,228.21,53190
2020/05/22,11:31:00,228.21,228.25,228.16,228.18,85289
2020/05/22,11:32:00,228.19,228.21,228.09,228.09,59084
2020/05/22,11:33:00,228.09,228.30,228.07,228.29,67511
2020/05/22,11:34:00,228.28,228.48,228.27,228.48,136988
2020/05/22,11:35:00,228.49,228.49,228.39,228.44,48846
2020/05/22,11:36:00,228.45,228.52,228.38,228.50,51914
2020/05/22,11:37:00,228.48,228.55,228.48,228.55,26617
2020/05/22,11:38:00,228.55,228.63,228.50,228.61,53319
2020/05/22,11:39:00,228.58,228.60,228.51,228.53,131592
2020/05/22,11:40:00,228.53,228.56,228.50,228.55,19968
2020/05/22,11:41:00,228.55,228.67,228.54,228.63,41851
2020/05/22,11:42:00,228.63,228.67,228.58,228.60,54702
2020/05/22,11:43:00,228.60,228.60,228.50,228.52,19011
2020/05/22,11:44:00,228.52,228.60,228.52,228.60,28842
2020/05/22,11:45:00,228.60,228.60,228.49,228.59,45963
2020/05/22,11:46:00,228.59,228.68,228.56,228.63,33464
2020/05/22,11:47:00,228.63,228.66,228.47,228.56,70831
2020/05/22,11:48:00,228.55,228.59,228.51,228.54,18861
2020/05/22,11:49:00,228.54,228.60,228.50,228.55,12451
2020/05/22,11:50:00,228.54,228.56,228.48,228.49,15589
2020/05/22,11:51:00,228.51,228.51,228.42,228.51,48716
2020/05/22,11:52:00,228.51,228.59,228.50,228.55,15800
2020/05/22,11:53:00,228.56,228.60,228.51,228.59,26936
2020/05/22,11:54:00,228.59,228.68,228.58,228.60,44647
2020/05/22,11:55:00,228.58,228.69,228.58,228.67,25000
2020/05/22,11:56:00,228.67,228.70,228.65,228.66,25590
2020/05/22,11:57:00,228.65,228.66,228.53,228.54,41672
2020/05/22,11:58:00,228.52,228.52,228.45,228.50,39907
2020/05/22,11:59:00,228.50,228.56,228.48,228.53,60244
2020/05/22,12:00:00,228.53,228.58,228.49,228.54,12329
2020/05/22,12:01:00,228.57,228.66,228.56,228.65,28418
2020/05/22,12:02:00,228.65,228.73,228.62,228.70,82828
2020/05/22,12:03:00,228.70,228.74,228.64,228.73,93966
2020/05/22,12:04:00,228.72,228.72,228.65,228.70,28752
2020/05/22,12:05:00,228.69,228.69,228.60,228.63,48536
2020/05/22,12:06:00,228.64,228.75,228.62,228.72,21541
2020/05/22,12:07:00,228.72,228.73,228.68,228.71,9325
2020/05/22,12:08:00,228.71,228.71,228.60,228.61,22718
2020/05/22,12:09:00,228.61,228.61,228.44,228.51,45310
2020/05/22,12:10:00,228.51,228.53,228.46,228.50,12287
2020/05/22,12:11:00,228.51,228.53,228.46,228.53,37984
2020/05/22,12:12:00,228.53,228.55,228.50,228.51,12068
2020/05/22,12:13:00,228.51,228.54,228.39,228.47,118702
2020/05/22,12:14:00,228.47,228.48,228.33,228.36,29510
2020/05/22,12:15:00,228.36,228.48,228.36,228.45,28238
2020/05/22,12:16:00,228.45,228.46,228.39,228.45,16466
2020/05/22,12:17:00,228.45,228.49,228.41,228.46,15071
2020/05/22,12:18:00,228.46,228.50,228.42,228.48,40068
2020/05/22,12:19:00,228.47,228.57,228.47,228.56,51459
2020/05/22,12:20:00,228.56,228.65,228.56,228.63,81353
2020/05/22,12:21:00,228.63,228.68,228.59,228.66,224364
2020/05/22,12:22:00,228.66,228.70,228.64,228.65,18460
2020/05/22,12:23:00,228.65,228.68,228.61,228.68,22874
2020/05/22,12:24:00,228.68,228.73,228.67,228.72,23005
2020/05/22,12:25:00,228.71,228.75,228.70,228.74,29238
2020/05/22,12:26:00,228.74,228.75,228.64,228.65,28385
2020/05/22,12:27:00,228.66,228.68,228.63,228.67,32011
2020/05/22,12:28:00,228.67,228.69,228.64,228.67,27074
2020/05/22,12:29:00,228.66,228.73,228.66,228.71,13427
2020/05/22,12:30:00,228.71,228.72,228.66,228.67,21566
2020/05/22,12:31:00,228.67,228.81,228.67,228.80,75361
2020/05/22,12:32:00,228.80,228.84,228.78,228.83,303090
2020/05/22,12:33:00,228.83,228.89,228.83,228.83,66409
2020/05/22,12:34:00,228.83,228.86,228.80,228.82,73705
2020/05/22,12:35:00,228.82,228.86,228.82,228.86,23747
2020/05/22,12:36:00,228.86,228.94,228.85,228.90,60702
2020/05/22,12:37:00,228.94,229.00,228.94,228.98,41892
2020/05/22,12:38:00,228.98,228.98,228.91,228.96,49927
2020/05/22,12:39:00,228.96,229.19,228.96,229.10,124877
2020/05/22,12:40:00,229.11,229.11,229.00,229.08,45060
2020/05/22,12:41:00,229.08,229.16,229.07,229.14,50118
2020/05/22,12:42:00,229.15,229.17,229.12,229.12,54563
2020/05/22,12:43:00,229.13,229.17,229.09,229.12,45871
2020/05/22,12:44:00,229.13,229.16,229.08,229.14,37739
2020/05/22,12:45:00,229.14,229.21,229.14,229.21,34551
2020/05/22,12:46:00,229.21,229.27,229.20,229.24,96302
2020/05/22,12:47:00,229.24,229.30,229.15,229.16,171541
2020/05/22,12:48:00,229.16,229.16,229.10,229.14,42873
2020/05/22,12:49:00,229.14,229.15,229.07,229.09,41152
2020/05/22,12:50:00,229.09,229.14,229.06,229.09,18345
2020/05/22,12:51:00,229.09,229.12,229.05,229.05,26943
2020/05/22,12:52:00,229.05,229.09,229.02,229.07,34818
2020/05/22,12:53:00,229.07,229.07,228.97,229.01,46191
2020/05/22,12:54:00,229.02,229.04,228.96,229.00,28718
2020/05/22,12:55:00,229.02,229.04,228.98,229.03,16224
2020/05/22,12:56:00,229.03,229.07,229.00,229.01,220098
2020/05/22,12:57:00,229.01,229.08,228.99,229.07,17956
2020/05/22,12:58:00,229.07,229.17,229.07,229.07,45870
2020/05/22,12:59:00,229.07,229.08,228.90,228.91,73639
2020/05/22,13:00:00,228.91,228.99,228.91,228.96,61700
2020/05/22,13:01:00,228.98,229.07,228.96,229.05,17920
2020/05/22,13:02:00,229.06,229.23,229.05,229.21,94196
2020/05/22,13:03:00,229.23,229.35,229.23,229.35,135096
2020/05/22,13:04:00,229.35,229.37,229.31,229.37,94700
2020/05/22,13:05:00,229.37,229.43,229.30,229.41,75605
2020/05/22,13:06:00,229.40,229.40,229.32,229.35,44767
2020/05/22,13:07:00,229.35,229.37,229.28,229.30,47256
2020/05/22,13:08:00,229.30,229.30,229.22,229.27,17851
2020/05/22,13:09:00,229.28,229.30,229.19,229.20,113345
2020/05/22,13:10:00,229.19,229.23,229.17,229.18,25568
2020/05/22,13:11:00,229.18,229.27,229.17,229.19,21039
2020/05/22,13:12:00,229.19,229.21,229.10,229.15,79132
2020/05/22,13:13:00,229.14,229.21,229.14,229.20,19635
2020/05/22,13:14:00,229.20,229.23,229.16,229.19,298427
2020/05/22,13:15:00,229.19,229.27,229.16,229.19,26070
2020/05/22,13:16:00,229.19,229.28,229.17,229.27,103035
2020/05/22,13:17:00,229.27,229.31,229.22,229.28,163016
2020/05/22,13:18:00,229.29,229.38,229.26,229.35,28345
2020/05/22,13:19:00,229.32,229.33,229.26,229.27,27924
2020/05/22,13:20:00,229.27,229.32,229.26,229.30,71904
2020/05/22,13:21:00,229.30,229.38,229.26,229.37,30464
2020/05/22,13:22:00,229.38,229.38,229.34,229.36,46189
2020/05/22,13:23:00,229.35,229.48,229.33,229.47,109854
2020/05/22,13:24:00,229.47,229.58,229.43,229.56,103900
2020/05/22,13:25:00,229.56,229.57,229.51,229.53,47015
2020/05/22,13:26:00,229.53,229.59,229.51,229.55,54578
2020/05/22,13:27:00,229.55,229.59,229.53,229.58,26534
2020/05/22,13:28:00,229.57,229.58,229.46,229.49,85273
2020/05/22,13:29:00,229.49,229.51,229.42,229.48,70004
2020/05/22,13:30:00,229.48,229.51,229.46,229.50,25506
2020/05/22,13:31:00,229.50,229.55,229.46,229.52,19681
2020/05/22,13:32:00,229.51,229.52,229.39,229.40,45375
2020/05/22,13:33:00,229.41,229.45,229.39,229.44,34387
2020/05/22,13:34:00,229.44,229.45,229.41,229.43,9526
2020/05/22,13:35:00,229.43,229.47,229.42,229.46,27462
2020/05/22,13:36:00,229.46,229.46,229.36,229.39,35381
2020/05/22,13:37:00,229.38,229.43,229.37,229.39,26977
2020/05/22,13:38:00,229.39,229.48,229.31,229.34,45368
2020/05/22,13:39:00,229.33,229.33,229.20,229.25,81858
2020/05/22,13:40:00,229.25,229.34,229.24,229.33,25396
2020/05/22,13:41:00,229.33,229.34,229.28,229.31,22560
2020/05/22,13:42:00,229.31,229.35,229.28,229.35,23031
2020/05/22,13:43:00,229.35,229.40,229.33,229.34,21437
2020/05/22,13:44:00,229.34,229.34,229.26,229.31,25868
2020/05/22,13:45:00,229.31,229.37,229.30,229.35,22995
2020/05/22,13:46:00,229.35,229.38,229.34,229.35,26036
2020/05/22,13:47:00,229.35,229.41,229.33,229.41,24800
2020/05/22,13:48:00,229.41,229.42,229.30,229.37,27199
2020/05/22,13:49:00,229.37,229.41,229.27,229.28,15668
2020/05/22,13:50:00,229.27,229.27,229.20,229.20,55120
2020/05/22,13:51:00,229.20,229.24,229.18,229.21,55578
2020/05/22,13:52:00,229.21,229.21,229.06,229.07,53119
2020/05/22,13:53:00,229.07,229.14,229.06,229.11,17841
2020/05/22,13:54:00,229.12,229.12,229.06,229.10,40290
2020/05/22,13:55:00,229.10,229.10,229.05,229.05,21104
2020/05/22,13:56:00,229.05,229.14,229.03,229.14,28776
2020/05/22,13:57:00,229.14,229.25,229.14,229.25,26513
2020/05/22,13:58:00,229.25,229.31,229.20,229.31,20727
2020/05/22,13:59:00,229.31,229.39,229.28,229.39,54491
2020/05/22,14:00:00,229.39,229.42,229.35,229.36,24342
2020/05/22,14:01:00,229.36,229.40,229.31,229.37,83003
2020/05/22,14:02:00,229.37,229.49,229.34,229.48,53977
2020/05/22,14:03:00,229.48,229.48,229.43,229.47,93888
2020/05/22,14:04:00,229.49,229.59,229.46,229.58,208328
2020/05/22,14:05:00,229.58,229.67,229.57,229.64,78888
2020/05/22,14:06:00,229.65,229.68,229.62,229.63,52583
2020/05/22,14:07:00,229.63,229.66,229.59,229.60,34315
2020/05/22,14:08:00,229.60,229.60,229.56,229.59,37535
2020/05/22,14:09:00,229.60,229.69,229.60,229.66,45985
2020/05/22,14:10:00,229.66,229.74,229.66,229.74,98793
2020/05/22,14:11:00,229.74,229.76,229.68,229.71,75717
2020/05/22,14:12:00,229.71,229.74,229.67,229.73,111109
2020/05/22,14:13:00,229.73,229.74,229.68,229.68,38420
2020/05/22,14:14:00,229.68,229.73,229.64,229.67,13395
2020/05/22,14:15:00,229.68,229.68,229.59,229.60,42324
2020/05/22,14:16:00,229.59,229.63,229.57,229.63,27438
2020/05/22,14:17:00,229.63,229.65,229.60,229.65,35073
2020/05/22,14:18:00,229.64,229.64,229.60,229.62,17838
2020/05/22,14:19:00,229.61,229.64,229.57,229.57,25031
2020/05/22,14:20:00,229.57,229.57,229.53,229.55,16645
2020/05/22,14:21:00,229.56,229.57,229.52,229.52,22736
2020/05/22,14:22:00,229.52,229.60,229.51,229.58,20845
2020/05/22,14:23:00,229.58,229.60,229.49,229.56,45398
2020/05/22,14:24:00,229.56,229.64,229.55,229.61,47146
2020/05/22,14:25:00,229.60,229.61,229.58,229.61,18173
2020/05/22,14:26:00,229.61,229.67,229.60,229.64,26653
2020/05/22,14:27:00,229.64,229.64,229.59,229.64,20042
2020/05/22,14:28:00,229.64,229.65,229.61,229.64,23721
2020/05/22,14:29:00,229.64,229.65,229.54,229.57,18280
2020/05/22,14:30:00,229.57,229.58,229.51,229.56,22158
2020/05/22,14:31:00,229.56,229.62,229.54,229.55,57119
2020/05/22,14:32:00,229.55,229.63,229.53,229.62,22515
2020/05/22,14:33:00,229.62,229.71,229.61,229.71,37594
2020/05/22,14:34:00,229.71,229.72,229.68,229.70,29128
2020/05/22,14:35:00,229.70,229.79,229.69,229.78,22722
2020/05/22,14:36:00,229.78,229.78,229.71,229.72,36319
2020/05/22,14:37:00,229.72,229.75,229.64,229.67,37855
2020/05/22,14:38:00,229.67,229.73,229.67,229.71,21870
2020/05/22,14:39:00,229.71,229.78,229.71,229.76,20537
2020/05/22,14:40:00,229.77,229.87,229.77,229.83,63295
2020/05/22,14:41:00,229.83,229.83,229.76,229.79,65697
2020/05/22,14:42:00,229.79,229.82,229.71,229.72,26432
2020/05/22,14:43:00,229.72,229.80,229.71,229.79,21695
2020/05/22,14:44:00,229.78,229.80,229.54,229.63,197779
2020/05/22,14:45:00,229.65,229.69,229.51,229.56,132747
2020/05/22,14:46:00,229.56,229.63,229.54,229.60,54789
2020/05/22,14:47:00,229.60,229.62,229.51,229.52,34447
2020/05/22,14:48:00,229.51,229.54,229.43,229.44,107638
2020/05/22,14:49:00,229.44,229.50,229.42,229.47,42945
2020/05/22,14:50:00,229.47,229.57,229.47,229.53,33476
2020/05/22,14:51:00,229.54,229.54,229.47,229.53,27239
2020/05/22,14:52:00,229.53,229.54,229.42,229.44,24588
2020/05/22,14:53:00,229.45,229.45,229.30,229.32,55968
2020/05/22,14:54:00,229.32,229.40,229.29,229.36,100785
2020/05/22,14:55:00,229.36,229.37,229.33,229.35,40129
2020/05/22,14:56:00,229.35,229.42,229.34,229.40,26093
2020/05/22,14:57:00,229.40,229.46,229.39,229.45,25847
2020/05/22,14:58:00,229.45,229.48,229.37,229.44,40776
2020/05/22,14:59:00,229.44,229.50,229.39,229.49,46486
2020/05/22,15:00:00,229.49,229.51,229.47,229.51,32014
2020/05/22,15:01:00,229.51,229.51,229.35,229.49,86270
2020/05/22,15:02:00,229.49,229.50,229.41,229.45,31107
2020/05/22,15:03:00,229.45,229.46,229.39,229.41,34528
2020/05/22,15:04:00,229.41,229.47,229.39,229.43,32661
2020/05/22,15:05:00,229.44,229.47,229.41,229.44,21052
2020/05/22,15:06:00,229.44,229.52,229.42,229.50,43034
2020/05/22,15:07:00,229.50,229.63,229.49,229.59,45611
2020/05/22,15:08:00,229.60,229.60,229.44,229.52,151899
2020/05/22,15:09:00,229.52,229.55,229.49,229.53,27553
2020/05/22,15:10:00,229.53,229.66,229.53,229.64,105715
2020/05/22,15:11:00,229.65,229.67,229.50,229.54,81795
2020/05/22,15:12:00,229.54,229.62,229.54,229.56,24874
2020/05/22,15:13:00,229.56,229.58,229.54,229.57,9102
2020/05/22,15:14:00,229.57,229.57,229.48,229.48,18259
2020/05/22,15:15:00,229.50,229.55,229.49,229.49,26653
2020/05/22,15:16:00,229.49,229.53,229.36,229.38,49747
2020/05/22,15:17:00,229.37,229.37,229.25,229.33,70624
2020/05/22,15:18:00,229.33,229.36,229.26,229.27,32431
2020/05/22,15:19:00,229.27,229.32,229.25,229.29,39200
2020/05/22,15:20:00,229.29,229.32,229.22,229.23,58537
2020/05/22,15:21:00,229.23,229.28,229.17,229.18,61773
2020/05/22,15:22:00,229.18,229.35,229.18,229.28,67571
2020/05/22,15:23:00,229.28,229.28,229.12,229.16,52972
2020/05/22,15:24:00,229.15,229.18,228.92,228.96,117884
2020/05/22,15:25:00,228.97,229.16,228.97,229.15,82742
2020/05/22,15:26:00,229.15,229.17,228.94,228.98,64665
2020/05/22,15:27:00,228.97,229.03,228.93,229.01,32790
2020/05/22,15:28:00,229.01,229.06,228.99,229.01,21047
2020/05/22,15:29:00,229.05,229.05,228.93,229.01,100722
2020/05/22,15:30:00,229.01,229.10,228.98,229.09,26586
2020/05/22,15:31:00,229.09,229.10,229.01,229.02,53490
2020/05/22,15:32:00,229.02,229.22,229.00,229.17,84972
2020/05/22,15:33:00,229.17,229.38,229.17,229.21,111621
2020/05/22,15:34:00,229.21,229.25,229.17,229.23,34634
2020/05/22,15:35:00,229.23,229.35,229.18,229.22,41927
2020/05/22,15:36:00,229.24,229.24,229.08,229.19,52737
2020/05/22,15:37:00,229.19,229.26,229.11,229.16,43777
2020/05/22,15:38:00,229.16,229.20,229.11,229.14,52373
2020/05/22,15:39:00,229.14,229.16,229.05,229.07,82028
2020/05/22,15:40:00,229.07,229.15,229.05,229.11,37744
2020/05/22,15:41:00,229.09,229.14,229.04,229.11,45924
2020/05/22,15:42:00,229.09,229.17,229.03,229.07,42939
2020/05/22,15:43:00,229.07,229.09,228.83,228.84,116054
2020/05/22,15:44:00,228.83,229.16,228.82,229.11,130890
2020/05/22,15:45:00,229.11,229.29,229.11,229.28,104610
2020/05/22,15:46:00,229.28,229.41,229.25,229.41,210331
2020/05/22,15:47:00,229.41,229.44,229.38,229.43,78664
2020/05/22,15:48:00,229.43,229.48,229.36,229.45,71280
2020/05/22,15:49:00,229.45,229.52,229.42,229.51,66671
2020/05/22,15:50:00,229.51,229.52,229.42,229.47,60163
2020/05/22,15:51:00,229.47,229.60,229.24,229.36,168362
2020/05/22,15:52:00,229.39,229.39,229.28,229.31,117970
2020/05/22,15:53:00,229.33,229.37,229.30,229.35,58066
2020/05/22,15:54:00,229.35,229.42,229.33,229.38,67173
2020/05/22,15:55:00,229.38,229.52,229.38,229.51,107858
2020/05/22,15:56:00,229.51,229.51,229.33,229.39,158610
2020/05/22,15:57:00,229.37,229.50,229.34,229.44,152603
2020/05/22,15:58:00,229.41,229.47,229.38,229.47,87825
2020/05/22,15:59:00,229.53,229.66,229.53,229.66,206227
2020/05/26,09:31:00,233.44,233.57,233.15,233.30,688058
2020/05/26,09:32:00,233.30,233.30,232.76,232.82,257403
2020/05/26,09:33:00,232.82,232.84,232.60,232.70,261285
2020/05/26,09:34:00,232.70,232.94,232.70,232.86,170012
2020/05/26,09:35:00,232.86,232.98,232.73,232.77,195409
2020/05/26,09:36:00,232.77,232.99,232.63,232.65,145274
2020/05/26,09:37:00,232.67,232.68,232.36,232.39,168815
2020/05/26,09:38:00,232.37,232.64,232.36,232.60,177077
2020/05/26,09:39:00,232.60,232.63,232.46,232.57,134943
2020/05/26,09:40:00,232.58,232.64,232.46,232.51,74156
2020/05/26,09:41:00,232.54,232.59,232.36,232.58,90123
2020/05/26,09:42:00,232.58,232.85,232.52,232.79,133753
2020/05/26,09:43:00,232.80,233.02,232.80,232.86,116813
2020/05/26,09:44:00,232.86,232.94,232.77,232.85,146475
2020/05/26,09:45:00,232.86,232.90,232.69,232.83,70517
2020/05/26,09:46:00,232.84,233.01,232.78,232.91,116259
2020/05/26,09:47:00,232.89,232.92,232.65,232.74,109728
2020/05/26,09:48:00,232.74,232.81,232.48,232.49,114412
2020/05/26,09:49:00,232.49,232.61,232.41,232.49,174862
2020/05/26,09:50:00,232.47,232.61,232.36,232.42,89013
2020/05/26,09:51:00,232.39,232.46,232.16,232.18,156608
2020/05/26,09:52:00,232.18,232.23,232.02,232.04,136381
2020/05/26,09:53:00,232.05,232.24,232.05,232.19,88702
2020/05/26,09:54:00,232.19,232.24,232.08,232.17,89984
2020/05/26,09:55:00,232.17,232.21,232.05,232.05,52277
2020/05/26,09:56:00,232.05,232.24,231.98,231.98,144446
2020/05/26,09:57:00,231.99,231.99,231.72,231.72,123311
2020/05/26,09:58:00,231.74,231.83,231.45,231.48,146422
2020/05/26,09:59:00,231.50,231.64,231.47,231.64,101758
2020/05/26,10:00:00,231.63,231.84,231.57,231.83,112980
2020/05/26,10:01:00,231.81,232.10,231.75,232.03,105700
2020/05/26,10:02:00,232.05,232.14,231.99,232.09,94201
2020/05/26,10:03:00,232.09,232.17,232.03,232.13,67564
2020/05/26,10:04:00,232.14,232.25,231.93,231.96,71379
2020/05/26,10:05:00,231.96,232.15,231.96,232.02,119064
2020/05/26,10:06:00,232.02,232.22,232.02,232.17,105225
2020/05/26,10:07:00,232.17,232.32,232.12,232.16,105315
2020/05/26,10:08:00,232.17,232.23,231.92,232.06,115671
2020/05/26,10:09:00,232.05,232.06,231.87,231.95,78469
2020/05/26,10:10:00,231.93,232.05,231.90,231.94,67246
2020/05/26,10:11:00,231.94,232.08,231.82,232.03,82612
2020/05/26,10:12:00,232.04,232.24,232.03,232.19,101372
2020/05/26,10:13:00,232.19,232.24,232.04,232.06,65031
2020/05/26,10:14:00,232.07,232.18,232.05,232.06,41647
2020/05/26,10:15:00,232.09,232.16,232.02,232.11,50915
2020/05/26,10:16:00,232.11,232.20,232.11,232.17,74664
2020/05/26,10:17:00,232.17,232.28,232.16,232.24,86957
2020/05/26,10:18:00,232.24,232.24,232.05,232.18,54622
2020/05/26,10:19:00,232.18,232.28,232.14,232.21,72046
2020/05/26,10:20:00,232.21,232.30,232.20,232.25,44775
2020/05/26,10:21:00,232.25,232.28,232.15,232.19,54344
2020/05/26,10:22:00,232.19,232.23,232.01,232.12,61745
2020/05/26,10:23:00,232.11,232.39,232.10,232.34,166068
2020/05/26,10:24:00,232.33,232.38,232.26,232.38,44730
2020/05/26,10:25:00,232.38,232.49,232.35,232.40,92890
2020/05/26,10:26:00,232.40,232.48,232.33,232.38,95888
2020/05/26,10:27:00,232.38,232.40,232.25,232.32,58927
2020/05/26,10:28:00,232.32,232.41,232.29,232.41,70671
2020/05/26,10:29:00,232.41,232.47,232.30,232.32,73721
2020/05/26,10:30:00,232.32,232.45,232.24,232.45,51272
2020/05/26,10:31:00,232.45,232.48,232.32,232.36,68030
2020/05/26,10:32:00,232.36,232.39,232.28,232.32,53830
2020/05/26,10:33:00,232.32,232.35,232.17,232.19,74795
2020/05/26,10:34:00,232.19,232.24,232.11,232.22,91135
2020/05/26,10:35:00,232.22,232.25,232.04,232.09,76861
2020/05/26,10:36:00,232.08,232.23,231.96,232.00,89037
2020/05/26,10:37:00,232.00,232.05,231.91,232.05,70918
2020/05/26,10:38:00,232.05,232.16,232.02,232.13,59155
2020/05/26,10:39:00,232.14,232.22,232.09,232.11,82595
2020/05/26,10:40:00,232.11,232.12,232.00,232.01,40048
2020/05/26,10:41:00,232.00,232.06,231.93,231.93,36244
2020/05/26,10:42:00,231.95,231.97,231.77,231.77,73124
2020/05/26,10:43:00,231.77,231.87,231.58,231.59,83096
2020/05/26,10:44:00,231.59,231.60,231.36,231.36,139701
2020/05/26,10:45:00,231.36,231.56,231.36,231.48,91069
2020/05/26,10:46:00,231.46,231.70,231.46,231.67,94902
2020/05/26,10:47:00,231.68,231.80,231.66,231.75,75368
2020/05/26,10:48:00,231.75,231.84,231.68,231.70,66364
2020/05/26,10:49:00,231.70,231.91,231.67,231.88,86684
2020/05/26,10:50:00,231.88,231.96,231.80,231.84,73570
2020/05/26,10:51:00,231.84,232.03,231.84,231.96,86374
2020/05/26,10:52:00,231.96,232.14,231.93,232.08,50793
2020/05/26,10:53:00,232.09,232.14,232.05,232.06,45132
2020/05/26,10:54:00,232.06,232.11,231.99,232.04,35070
2020/05/26,10:55:00,232.02,232.13,231.99,232.11,63472
2020/05/26,10:56:00,232.10,232.10,231.99,232.03,31963
2020/05/26,10:57:00,232.02,232.08,231.97,232.07,20685
2020/05/26,10:58:00,232.09,232.12,232.00,232.01,32123
2020/05/26,10:59:00,232.00,232.06,231.96,231.98,62971
2020/05/26,11:00:00,231.98,232.04,231.91,231.91,76904
2020/05/26,11:01:00,231.91,232.06,231.87,231.96,72493
2020/05/26,11:02:00,231.96,232.05,231.89,232.04,41850
2020/05/26,11:03:00,232.04,232.13,232.02,232.06,81691
2020/05/26,11:04:00,232.07,232.17,231.94,231.97,88848
2020/05/26,11:05:00,231.97,232.08,231.88,231.88,108201
2020/05/26,11:06:00,231.89,231.89,231.62,231.64,115630
2020/05/26,11:07:00,231.65,231.85,231.63,231.83,65722
2020/05/26,11:08:00,231.85,231.85,231.68,231.80,87598
2020/05/26,11:09:00,231.80,231.82,231.70,231.77,51337
2020/05/26,11:10:00,231.77,231.82,231.73,231.76,56547
2020/05/26,11:11:00,231.76,231.77,231.51,231.68,135878
2020/05/26,11:12:00,231.68,231.68,231.57,231.63,73777
2020/05/26,11:13:00,231.63,231.73,231.61,231.73,56375
2020/05/26,11:14:00,231.73,231.83,231.65,231.68,53333
2020/05/26,11:15:00,231.72,231.77,231.64,231.65,33182
2020/05/26,11:16:00,231.67,231.73,231.56,231.64,53730
2020/05/26,11:17:00,231.67,231.67,231.43,231.43,122542
2020/05/26,11:18:00,231.43,231.56,231.27,231.48,123511
2020/05/26,11:19:00,231.49,231.60,231.40,231.49,78433
2020/05/26,11:20:00,231.49,231.59,231.47,231.57,22005
2020/05/26,11:21:00,231.56,231.64,231.52,231.60,70299
2020/05/26,11:22:00,231.60,231.61,231.39,231.49,177237
2020/05/26,11:23:00,231.49,231.69,231.49,231.65,75999
2020/05/26,11:24:00,231.65,231.66,231.46,231.50,99425
2020/05/26,11:25:00,231.49,231.51,231.31,231.38,114441
2020/05/26,11:26:00,231.38,231.42,231.02,231.13,199481
2020/05/26,11:27:00,231.12,231.12,230.70,230.70,165181
2020/05/26,11:28:00,230.71,230.85,230.69,230.75,205794
2020/05/26,11:29:00,230.75,230.93,230.69,230.83,91817
2020/05/26,11:30:00,230.83,231.01,230.82,231.00,122710
2020/05/26,11:31:00,231.00,231.00,230.82,230.84,56900
2020/05/26,11:32:00,230.84,230.86,230.64,230.64,83097
2020/05/26,11:33:00,230.66,230.67,230.52,230.63,123490
2020/05/26,11:34:00,230.64,230.78,230.62,230.74,106785
2020/05/26,11:35:00,230.73,230.77,230.64,230.64,52942
2020/05/26,11:36:00,230.64,230.74,230.60,230.64,119812
2020/05/26,11:37:00,230.64,230.71,230.58,230.59,45821
2020/05/26,11:38:00,230.58,230.65,230.40,230.40,53848
2020/05/26,11:39:00,230.40,230.55,230.40,230.52,40686
2020/05/26,11:40:00,230.53,230.67,230.51,230.65,73888
2020/05/26,11:41:00,230.66,230.74,230.45,230.50,134026
2020/05/26,11:42:00,230.50,230.52,230.42,230.44,45245
2020/05/26,11:43:00,230.44,230.44,230.22,230.36,151176
2020/05/26,11:44:00,230.35,230.40,230.17,230.22,68499
2020/05/26,11:45:00,230.21,230.21,230.07,230.07,119443
2020/05/26,11:46:00,230.07,230.21,230.04,230.14,91788
2020/05/26,11:47:00,230.15,230.19,229.85,229.87,83412
2020/05/26,11:48:00,229.87,229.93,229.80,229.86,116719
2020/05/26,11:49:00,229.86,229.99,229.74,229.97,101852
2020/05/26,11:50:00,229.98,230.15,229.95,230.08,74385
2020/05/26,11:51:00,230.08,230.16,230.03,230.14,51354
2020/05/26,11:52:00,230.14,230.20,230.10,230.20,49424
2020/05/26,11:53:00,230.20,230.30,230.17,230.30,63265
2020/05/26,11:54:00,230.30,230.33,230.23,230.24,62045
2020/05/26,11:55:00,230.24,230.28,230.22,230.24,27340
2020/05/26,11:56:00,230.24,230.38,230.24,230.34,69391
2020/05/26,11:57:00,230.35,230.49,230.33,230.48,101584
2020/05/26,11:58:00,230.48,230.49,230.39,230.44,42874
2020/05/26,11:59:00,230.44,230.53,230.39,230.50,72259
2020/05/26,12:00:00,230.50,230.54,230.48,230.51,22763
2020/05/26,12:01:00,230.51,230.60,230.51,230.58,108652
2020/05/26,12:02:00,230.59,230.65,230.58,230.60,65650
2020/05/26,12:03:00,230.61,230.63,230.52,230.57,96451
2020/05/26,12:04:00,230.57,230.66,230.56,230.62,29513
2020/05/26,12:05:00,230.62,230.65,230.54,230.56,41802
2020/05/26,12:06:00,230.56,230.63,230.54,230.61,37355
2020/05/26,12:07:00,230.61,230.71,230.59,230.69,34557
2020/05/26,12:08:00,230.69,230.70,230.61,230.67,19948
2020/05/26,12:09:00,230.67,230.75,230.67,230.67,29560
2020/05/26,12:10:00,230.67,230.74,230.62,230.71,42399
2020/05/26,12:11:00,230.71,230.91,230.70,230.87,65797
2020/05/26,12:12:00,230.85,230.95,230.85,230.90,67412
2020/05/26,12:13:00,230.90,230.95,230.88,230.88,41232
2020/05/26,12:14:00,230.90,230.97,230.88,230.90,33492
2020/05/26,12:15:00,230.90,230.95,230.87,230.88,16892
2020/05/26,12:16:00,230.89,230.94,230.88,230.89,28932
2020/05/26,12:17:00,230.89,230.89,230.82,230.86,46457
2020/05/26,12:18:00,230.86,230.87,230.74,230.76,79707
2020/05/26,12:19:00,230.76,230.78,230.66,230.67,73768
2020/05/26,12:20:00,230.67,230.69,230.54,230.59,52683
2020/05/26,12:21:00,230.59,230.61,230.48,230.60,54625
2020/05/26,12:22:00,230.60,230.70,230.59,230.61,63804
2020/05/26,12:23:00,230.61,230.61,230.42,230.43,59930
2020/05/26,12:24:00,230.43,230.65,230.42,230.61,67144
2020/05/26,12:25:00,230.61,230.72,230.61,230.70,75076
2020/05/26,12:26:00,230.70,230.77,230.67,230.75,49052
2020/05/26,12:27:00,230.75,230.78,230.62,230.64,25682
2020/05/26,12:28:00,230.64,230.70,230.62,230.70,39464
2020/05/26,12:29:00,230.70,230.75,230.64,230.69,35999
2020/05/26,12:30:00,230.69,230.72,230.65,230.70,19406
2020/05/26,12:31:00,230.71,230.86,230.70,230.83,42849
2020/05/26,12:32:00,230.84,230.92,230.83,230.88,54100
2020/05/26,12:33:00,230.88,230.95,230.84,230.86,40983
2020/05/26,12:34:00,230.87,230.91,230.83,230.87,89539
2020/05/26,12:35:00,230.88,230.94,230.87,230.93,43613
2020/05/26,12:36:00,230.92,230.94,230.87,230.89,44921
2020/05/26,12:37:00,230.88,231.08,230.88,231.05,85910
2020/05/26,12:38:00,231.05,231.14,231.02,231.13,133207
2020/05/26,12:39:00,231.11,231.21,231.08,231.20,69483
2020/05/26,12:40:00,231.19,231.29,231.13,231.27,82206
2020/05/26,12:41:00,231.26,231.27,231.19,231.23,31034
2020/05/26,12:42:00,231.22,231.29,231.21,231.27,55209
2020/05/26,12:43:00,231.27,231.28,231.11,231.15,109433
2020/05/26,12:44:00,231.15,231.21,231.15,231.20,24392
2020/05/26,12:45:00,231.22,231.24,231.18,231.20,23511
2020/05/26,12:46:00,231.20,231.24,231.18,231.24,42445
2020/05/26,12:47:00,231.24,231.24,231.17,231.17,44091
2020/05/26,12:48:00,231.17,231.19,231.10,231.10,38294
2020/05/26,12:49:00,231.10,231.15,231.09,231.12,53535
2020/05/26,12:50:00,231.12,231.15,231.05,231.10,57780
2020/05/26,12:51:00,231.10,231.29,231.10,231.28,106493
2020/05/26,12:52:00,231.29,231.31,231.22,231.24,63128
2020/05/26,12:53:00,231.24,231.24,231.15,231.19,37359
2020/05/26,12:54:00,231.19,231.19,231.04,231.07,21977
2020/05/26,12:55:00,231.07,231.10,231.05,231.05,24996
2020/05/26,12:56:00,231.05,231.16,231.00,231.15,49264
2020/05/26,12:57:00,231.15,231.17,231.01,231.02,35238
2020/05/26,12:58:00,231.03,231.06,231.00,231.03,34151
2020/05/26,12:59:00,231.03,231.04,230.94,230.95,45880
2020/05/26,13:00:00,230.96,231.16,230.96,231.13,49710
2020/05/26,13:01:00,231.13,231.31,231.13,231.29,257440
2020/05/26,13:02:00,231.28,231.29,231.17,231.17,18355
2020/05/26,13:03:00,231.17,231.23,231.09,231.11,20525
2020/05/26,13:04:00,231.10,231.12,230.98,231.01,40734
2020/05/26,13:05:00,231.02,231.08,230.97,231.06,25728
2020/05/26,13:06:00,231.06,231.13,231.04,231.05,24786
2020/05/26,13:07:00,231.05,231.12,230.97,231.02,30647
2020/05/26,13:08:00,231.02,231.05,230.92,230.96,14849
2020/05/26,13:09:00,230.96,231.05,230.91,230.93,75219
2020/05/26,13:10:00,230.93,230.94,230.82,230.82,28879
2020/05/26,13:11:00,230.82,230.88,230.79,230.83,30740
2020/05/26,13:12:00,230.83,230.83,230.71,230.74,46273
2020/05/26,13:13:00,230.75,230.83,230.73,230.80,32675
2020/05/26,13:14:00,230.80,230.89,230.80,230.89,35698
2020/05/26,13:15:00,230.89,230.89,230.82,230.87,68514
2020/05/26,13:16:00,230.87,231.00,230.83,230.99,54360
2020/05/26,13:17:00,230.99,231.03,230.96,230.98,62061
2020/05/26,13:18:00,230.98,231.03,230.96,231.01,25578
2020/05/26,13:19:00,231.02,231.08,231.01,231.05,32345
2020/05/26,13:20:00,231.05,231.08,230.97,231.01,30344
2020/05/26,13:21:00,231.01,231.03,230.97,230.98,22949
2020/05/26,13:22:00,230.97,231.07,230.91,231.06,37102
2020/05/26,13:23:00,231.06,231.16,231.06,231.16,38745
2020/05/26,13:24:00,231.16,231.23,231.16,231.18,54695
2020/05/26,13:25:00,231.18,231.22,231.16,231.16,32203
2020/05/26,13:26:00,231.16,231.31,231.13,231.31,49843
2020/05/26,13:27:00,231.31,231.42,231.30,231.37,77477
2020/05/26,13:28:00,231.37,231.40,231.35,231.37,31105
2020/05/26,13:29:00,231.36,231.47,231.36,231.46,58801
2020/05/26,13:30:00,231.46,231.54,231.45,231.48,88156
2020/05/26,13:31:00,231.47,231.49,231.32,231.32,70744
2020/05/26,13:32:00,231.32,231.38,231.32,231.33,24051
2020/05/26,13:33:00,231.32,231.38,231.27,231.30,28325
2020/05/26,13:34:00,231.30,231.37,231.28,231.29,23503
2020/05/26,13:35:00,231.29,231.30,231.25,231.29,32729
2020/05/26,13:36:00,231.28,231.34,231.26,231.26,44827
2020/05/26,13:37:00,231.26,231.27,231.20,231.23,21349
2020/05/26,13:38:00,231.23,231.30,231.22,231.30,26246
2020/05/26,13:39:00,231.30,231.34,231.30,231.33,20137
2020/05/26,13:40:00,231.33,231.34,231.27,231.31,117306
2020/05/26,13:41:00,231.31,231.32,231.26,231.28,19709
2020/05/26,13:42:00,231.27,231.28,231.22,231.22,31209
2020/05/26,13:43:00,231.22,231.24,231.20,231.20,12222
2020/05/26,13:44:00,231.20,231.24,231.11,231.21,34220
2020/05/26,13:45:00,231.24,231.24,231.20,231.21,16269
2020/05/26,13:46:00,231.21,231.21,231.06,231.07,71112
2020/05/26,13:47:00,231.07,231.16,231.07,231.15,33592
2020/05/26,13:48:00,231.15,231.21,231.10,231.11,21372
2020/05/26,13:49:00,231.11,231.14,231.04,231.08,13600
2020/05/26,13:50:00,231.08,231.10,231.01,231.02,31224
2020/05/26,13:51:00,231.01,231.08,230.99,231.04,24864
2020/05/26,13:52:00,231.03,231.05,230.99,230.99,15633
2020/05/26,13:53:00,230.99,231.04,230.99,231.02,14874
2020/05/26,13:54:00,231.02,231.13,231.01,231.12,27270
2020/05/26,13:55:00,231.13,231.14,231.07,231.12,37889
2020/05/26,13:56:00,231.12,231.14,231.03,231.06,23983
2020/05/26,13:57:00,231.06,231.13,231.04,231.11,24508
2020/05/26,13:58:00,231.11,231.21,231.11,231.19,44933
2020/05/26,13:59:00,231.19,231.21,231.12,231.17,66986
2020/05/26,14:00:00,231.18,231.23,231.05,231.06,19902
2020/05/26,14:01:00,231.06,231.17,230.92,231.10,98723
2020/05/26,14:02:00,231.10,231.10,230.98,231.10,25414
2020/05/26,14:03:00,231.09,231.09,230.95,230.95,13670
2020/05/26,14:04:00,230.96,230.98,230.84,230.84,29167
2020/05/26,14:05:00,230.84,230.93,230.82,230.88,49738
2020/05/26,14:06:00,230.89,230.91,230.82,230.85,76090
2020/05/26,14:07:00,230.85,230.91,230.84,230.90,24889
2020/05/26,14:08:00,230.90,230.95,230.82,230.94,114933
2020/05/26,14:09:00,230.94,230.99,230.91,230.95,43276
2020/05/26,14:10:00,230.96,231.01,230.85,230.87,28135
2020/05/26,14:11:00,230.89,230.96,230.88,230.95,11694
2020/05/26,14:12:00,230.95,231.05,230.95,231.04,29906
2020/05/26,14:13:00,231.04,231.04,231.00,231.01,15052
2020/05/26,14:14:00,231.02,231.02,230.84,230.85,39864
2020/05/26,14:15:00,230.85,230.92,230.77,230.83,49006
2020/05/26,14:16:00,230.84,230.85,230.78,230.80,29434
2020/05/26,14:17:00,230.80,230.81,230.72,230.77,132184
2020/05/26,14:18:00,230.78,230.89,230.78,230.82,41256
2020/05/26,14:19:00,230.83,230.86,230.79,230.80,34071
2020/05/26,14:20:00,230.80,230.88,230.78,230.87,15571
2020/05/26,14:21:00,230.88,231.02,230.88,231.00,32381
2020/05/26,14:22:00,231.00,231.06,230.98,231.06,68331
2020/05/26,14:23:00,231.06,231.11,231.00,231.02,78866
2020/05/26,14:24:00,231.02,231.04,231.00,231.03,21116
2020/05/26,14:25:00,231.03,231.05,230.98,230.98,40129
2020/05/26,14:26:00,230.98,230.99,230.93,230.98,37984
2020/05/26,14:27:00,230.99,231.02,230.92,230.92,60559
2020/05/26,14:28:00,230.92,230.93,230.84,230.86,18890
2020/05/26,14:29:00,230.86,230.87,230.83,230.84,14532
2020/05/26,14:30:00,230.85,230.90,230.84,230.85,29913
2020/05/26,14:31:00,230.85,230.92,230.84,230.90,29905
2020/05/26,14:32:00,230.90,230.95,230.90,230.94,12215
2020/05/26,14:33:00,230.94,230.94,230.88,230.88,16047
2020/05/26,14:34:00,230.88,230.92,230.72,230.72,45622
2020/05/26,14:35:00,230.72,230.82,230.71,230.78,30006
2020/05/26,14:36:00,230.78,230.84,230.78,230.83,14893
2020/05/26,14:37:00,230.83,230.84,230.78,230.84,16169
2020/05/26,14:38:00,230.84,230.85,230.80,230.81,12647
2020/05/26,14:39:00,230.81,230.81,230.75,230.77,18811
2020/05/26,14:40:00,230.77,230.78,230.70,230.75,39726
2020/05/26,14:41:00,230.74,230.75,230.52,230.53,58187
2020/05/26,14:42:00,230.53,230.60,230.45,230.48,54398
2020/05/26,14:43:00,230.48,230.61,230.48,230.53,52820
2020/05/26,14:44:00,230.53,230.54,230.42,230.45,53718
2020/05/26,14:45:00,230.45,230.55,230.44,230.45,44607
2020/05/26,14:46:00,230.47,230.51,230.37,230.37,311997
2020/05/26,14:47:00,230.37,230.45,230.37,230.38,53544
2020/05/26,14:48:00,230.40,230.56,230.40,230.47,42372
2020/05/26,14:49:00,230.45,230.48,230.39,230.41,49944
2020/05/26,14:50:00,230.41,230.48,230.37,230.43,51728
2020/05/26,14:51:00,230.42,230.57,230.42,230.56,48352
2020/05/26,14:52:00,230.56,230.59,230.47,230.48,32603
2020/05/26,14:53:00,230.48,230.54,230.48,230.52,47953
2020/05/26,14:54:00,230.51,230.51,230.42,230.44,18332
2020/05/26,14:55:00,230.44,230.48,230.41,230.41,37179
2020/05/26,14:56:00,230.41,230.49,230.38,230.49,48338
2020/05/26,14:57:00,230.49,230.59,230.47,230.55,36443
2020/05/26,14:58:00,230.55,230.67,230.54,230.61,60007
2020/05/26,14:59:00,230.61,230.62,230.56,230.57,33163
2020/05/26,15:00:00,230.57,230.64,230.54,230.62,26941
2020/05/26,15:01:00,230.61,230.61,230.49,230.50,33380
2020/05/26,15:02:00,230.50,230.55,230.49,230.53,24793
2020/05/26,15:03:00,230.53,230.64,230.52,230.58,36369
2020/05/26,15:04:00,230.57,230.59,230.39,230.41,33088
2020/05/26,15:05:00,230.41,230.41,230.16,230.27,102572
2020/05/26,15:06:00,230.26,230.41,230.26,230.34,55576
2020/05/26,15:07:00,230.34,230.38,230.27,230.30,34720
2020/05/26,15:08:00,230.31,230.32,230.24,230.28,25629
2020/05/26,15:09:00,230.29,230.39,230.28,230.35,32004
2020/05/26,15:10:00,230.35,230.37,230.30,230.30,44398
2020/05/26,15:11:00,230.31,230.43,230.28,230.38,62686
2020/05/26,15:12:00,230.38,230.45,230.34,230.41,49094
2020/05/26,15:13:00,230.41,230.49,230.37,230.39,36650
2020/05/26,15:14:00,230.39,230.42,230.34,230.35,36939
2020/05/26,15:15:00,230.35,230.39,230.28,230.32,47454
2020/05/26,15:16:00,230.32,230.41,230.26,230.27,82545
2020/05/26,15:17:00,230.26,230.35,230.16,230.16,117473
2020/05/26,15:18:00,230.16,230.16,230.01,230.04,108083
2020/05/26,15:19:00,230.05,230.15,230.00,230.00,121831
2020/05/26,15:20:00,230.00,230.05,229.96,230.03,98892
2020/05/26,15:21:00,230.03,230.13,229.92,229.99,89809
2020/05/26,15:22:00,229.99,230.14,229.97,230.14,46810
2020/05/26,15:23:00,230.13,230.30,230.13,230.24,65648
2020/05/26,15:24:00,230.24,230.34,230.21,230.32,56530
2020/05/26,15:25:00,230.32,230.37,230.28,230.34,101842
2020/05/26,15:26:00,230.33,230.35,230.17,230.19,61427
2020/05/26,15:27:00,230.19,230.24,230.13,230.14,65778
2020/05/26,15:28:00,230.14,230.17,230.02,230.15,56067
2020/05/26,15:29:00,230.15,230.17,230.06,230.14,41995
2020/05/26,15:30:00,230.14,230.14,230.01,230.03,49713
2020/05/26,15:31:00,230.03,230.17,229.96,230.15,81071
2020/05/26,15:32:00,230.15,230.24,230.15,230.23,58623
2020/05/26,15:33:00,230.22,230.22,230.03,230.14,89469
2020/05/26,15:34:00,230.14,230.16,230.00,230.01,46604
2020/05/26,15:35:00,230.05,230.07,229.46,229.57,344821
2020/05/26,15:36:00,229.47,229.71,229.43,229.67,453573
2020/05/26,15:37:00,229.72,229.86,229.70,229.83,269818
2020/05/26,15:38:00,229.83,229.96,229.79,229.81,251845
2020/05/26,15:39:00,229.82,229.89,229.73,229.77,113379
2020/05/26,15:40:00,229.77,229.82,229.65,229.65,121343
2020/05/26,15:41:00,229.65,229.65,229.31,229.39,142741
2020/05/26,15:42:00,229.38,229.51,229.29,229.34,84482
2020/05/26,15:43:00,229.34,229.35,229.14,229.16,109646
2020/05/26,15:44:00,229.16,229.19,229.03,229.04,135509
2020/05/26,15:45:00,229.04,229.10,228.94,229.08,186488
2020/05/26,15:46:00,229.08,229.26,229.03,229.13,155431
2020/05/26,15:47:00,229.13,229.18,229.03,229.08,70112
2020/05/26,15:48:00,229.08,229.08,228.79,228.93,176086
2020/05/26,15:49:00,228.93,229.14,228.90,229.03,91479
2020/05/26,15:50:00,229.03,229.04,228.82,228.87,84940
2020/05/26,15:51:00,228.88,229.47,228.87,229.16,260986
2020/05/26,15:52:00,229.06,229.12,228.98,229.03,194851
2020/05/26,15:53:00,229.12,229.13,228.91,228.93,263394
2020/05/26,15:54:00,228.90,229.04,228.89,228.98,127533
2020/05/26,15:55:00,228.96,229.19,228.96,229.16,129654
2020/05/26,15:56:00,228.92,229.11,228.88,229.04,444087
2020/05/27,09:31:00,228.51,228.96,228.51,228.82,585970
2020/05/27,09:32:00,228.82,229.04,228.67,228.98,206755
2020/05/27,09:33:00,228.98,229.07,228.81,228.88,194418
2020/05/27,09:34:00,228.88,228.89,228.21,228.26,315643
2020/05/27,09:35:00,228.23,228.53,228.05,228.38,345116
2020/05/27,09:36:00,228.38,228.71,228.05,228.05,371996
2020/05/27,09:37:00,228.05,228.11,227.71,227.87,313341
2020/05/27,09:38:00,227.87,228.06,227.77,227.88,197016
2020/05/27,09:39:00,227.86,228.23,227.80,227.97,260834
2020/05/27,09:40:00,227.97,228.01,227.77,227.90,148479
2020/05/27,09:41:00,227.90,228.06,227.59,227.79,317592
2020/05/27,09:42:00,227.77,228.27,227.76,228.25,240850
2020/05/27,09:43:00,228.25,228.43,228.23,228.28,215228
2020/05/27,09:44:00,228.27,228.37,228.08,228.28,129422
2020/05/27,09:45:00,228.25,228.28,227.94,228.00,193047
2020/05/27,09:46:00,228.00,228.00,227.64,227.66,261602
2020/05/27,09:47:00,227.66,227.67,227.32,227.38,165532
2020/05/27,09:48:00,227.38,227.66,227.18,227.19,325114
2020/05/27,09:49:00,227.20,227.30,226.93,227.05,225400
2020/05/27,09:50:00,227.05,227.05,226.66,226.85,225430
2020/05/27,09:51:00,226.85,227.22,226.84,227.06,226285
2020/05/27,09:52:00,227.04,227.05,226.77,226.95,248378
2020/05/27,09:53:00,226.95,227.17,226.72,227.00,209188
2020/05/27,09:54:00,227.00,227.00,226.51,226.62,389746
2020/05/27,09:55:00,226.59,226.59,226.30,226.45,217474
2020/05/27,09:56:00,226.44,226.81,226.41,226.67,274056
2020/05/27,09:57:00,226.67,226.87,226.61,226.77,256268
2020/05/27,09:58:00,226.76,226.98,226.69,226.74,341341
2020/05/27,09:59:00,226.74,226.79,226.33,226.55,261767
2020/05/27,10:00:00,226.55,226.67,226.43,226.67,134245
2020/05/27,10:01:00,226.68,226.81,226.37,226.39,225114
2020/05/27,10:02:00,226.38,226.39,226.08,226.30,321285
2020/05/27,10:03:00,226.30,226.54,226.21,226.50,158085
2020/05/27,10:04:00,226.50,226.50,226.19,226.28,116988
2020/05/27,10:05:00,226.28,226.57,226.25,226.38,153998
2020/05/27,10:06:00,226.39,226.76,226.39,226.74,144682
2020/05/27,10:07:00,226.74,227.00,226.74,226.99,195350
2020/05/27,10:08:00,226.99,227.15,226.87,227.05,206707
2020/05/27,10:09:00,227.05,227.10,226.83,227.01,212445
2020/05/27,10:10:00,227.01,227.14,226.96,227.12,165150
2020/05/27,10:11:00,227.12,227.30,227.10,227.21,151543
2020/05/27,10:12:00,227.21,227.41,227.13,227.40,103364
2020/05/27,10:13:00,227.40,227.45,227.32,227.35,126168
2020/05/27,10:14:00,227.34,227.56,227.19,227.40,207581
2020/05/27,10:15:00,227.40,227.48,227.35,227.37,88180
2020/05/27,10:16:00,227.37,227.55,227.34,227.51,114445
2020/05/27,10:17:00,227.45,227.59,227.37,227.46,86751
2020/05/27,10:18:00,227.45,227.46,227.23,227.39,90634
2020/05/27,10:19:00,227.39,227.49,227.20,227.28,83801
2020/05/27,10:20:00,227.28,227.34,227.17,227.22,91393
2020/05/27,10:21:00,227.25,227.38,227.16,227.16,82070
2020/05/27,10:22:00,227.15,227.16,226.89,226.92,162010
2020/05/27,10:23:00,226.91,226.92,226.45,226.56,195926
2020/05/27,10:24:00,226.55,226.73,226.47,226.65,129743
2020/05/27,10:25:00,226.65,226.84,226.61,226.68,118484
2020/05/27,10:26:00,226.68,226.68,226.38,226.58,142233
2020/05/27,10:27:00,226.58,226.81,226.52,226.80,146442
2020/05/27,10:28:00,226.80,226.88,226.71,226.82,127701
2020/05/27,10:29:00,226.82,226.82,226.59,226.80,66226
2020/05/27,10:30:00,226.81,226.81,226.58,226.79,86893
2020/05/27,10:31:00,226.79,226.79,226.52,226.58,103559
2020/05/27,10:32:00,226.58,226.72,226.48,226.52,166349
2020/05/27,10:33:00,226.54,226.82,226.51,226.67,159528
2020/05/27,10:34:00,226.67,226.79,226.58,226.58,122906
2020/05/27,10:35:00,226.58,226.63,226.19,226.35,168742
2020/05/27,10:36:00,226.33,226.45,226.23,226.33,189487
2020/05/27,10:37:00,226.33,226.48,226.31,226.41,85017
2020/05/27,10:38:00,226.41,226.41,225.76,225.80,362789
2020/05/27,10:39:00,225.81,225.92,225.73,225.84,193960
2020/05/27,10:40:00,225.84,225.89,225.25,225.59,1116739
2020/05/27,10:41:00,225.61,225.61,225.27,225.38,302790
2020/05/27,10:42:00,225.36,225.40,224.93,225.04,261077
2020/05/27,10:43:00,225.04,225.17,224.79,224.79,212835
2020/05/27,10:44:00,224.79,225.12,224.67,225.08,188718
2020/05/27,10:45:00,225.09,225.19,225.08,225.14,146422
2020/05/27,10:46:00,225.14,225.17,224.76,224.99,154255
2020/05/27,10:47:00,224.99,224.99,224.62,224.67,157768
2020/05/27,10:48:00,224.67,224.73,224.42,224.61,319479
2020/05/27,10:49:00,224.62,224.74,224.48,224.56,152558
2020/05/27,10:50:00,224.55,224.55,223.94,224.01,351038
2020/05/27,10:51:00,224.02,224.50,224.01,224.45,382696
2020/05/27,10:52:00,224.45,224.65,224.39,224.60,281138
2020/05/27,10:53:00,224.60,224.77,224.46,224.75,133123
2020/05/27,10:54:00,224.75,224.95,224.59,224.94,150745
2020/05/27,10:55:00,224.94,225.08,224.82,224.95,172990
2020/05/27,10:56:00,224.95,224.96,224.73,224.94,208218
2020/05/27,10:57:00,224.94,224.98,224.76,224.94,192878
2020/05/27,10:58:00,224.94,225.00,224.75,224.78,144088
2020/05/27,10:59:00,224.77,225.05,224.74,225.01,119222
2020/05/27,11:00:00,225.01,225.01,224.76,224.90,88065
2020/05/27,11:01:00,224.91,224.94,224.16,224.20,545860
2020/05/27,11:02:00,224.20,224.58,224.05,224.55,200769
2020/05/27,11:03:00,224.54,224.70,224.39,224.69,113138
2020/05/27,11:04:00,224.69,224.79,224.59,224.67,131158
2020/05/27,11:05:00,224.67,224.75,224.58,224.70,94573
2020/05/27,11:06:00,224.70,224.86,224.50,224.85,119372
2020/05/27,11:07:00,224.86,224.92,224.79,224.90,65272
2020/05/27,11:08:00,224.90,225.06,224.89,225.03,166980
2020/05/27,11:09:00,225.03,225.21,225.01,225.08,308395
2020/05/27,11:10:00,225.09,225.18,225.03,225.07,153571
2020/05/27,11:11:00,225.07,225.18,224.92,225.13,102269
2020/05/27,11:12:00,225.13,225.30,225.13,225.18,123864
2020/05/27,11:13:00,225.17,225.31,225.16,225.29,115490
2020/05/27,11:14:00,225.29,225.29,225.15,225.26,68582
2020/05/27,11:15:00,225.26,225.31,225.13,225.16,59819
2020/05/27,11:16:00,225.16,225.16,224.86,224.87,113107
2020/05/27,11:17:00,224.87,225.22,224.73,225.08,127496
2020/05/27,11:18:00,225.11,225.51,224.96,225.42,178170
2020/05/27,11:19:00,225.42,225.66,225.40,225.62,138546
2020/05/27,11:20:00,225.62,225.77,225.61,225.77,174220
2020/05/27,11:21:00,225.75,225.88,225.63,225.86,102014
2020/05/27,11:22:00,225.86,225.86,225.67,225.76,105714
2020/05/27,11:23:00,225.76,225.88,225.72,225.88,123857
2020/05/27,11:24:00,225.87,225.90,225.75,225.81,71942
2020/05/27,11:25:00,225.81,225.82,225.67,225.77,100971
2020/05/27,11:26:00,225.77,225.90,225.75,225.84,72620
2020/05/27,11:27:00,225.84,226.05,225.81,225.97,165616
2020/05/27,11:28:00,225.98,225.99,225.81,225.89,129975
2020/05/27,11:29:00,225.89,225.94,225.71,225.84,163219
2020/05/27,11:30:00,225.84,225.92,225.76,225.87,495446
2020/05/27,11:31:00,225.85,225.94,225.78,225.94,122603
2020/05/27,11:32:00,225.94,225.98,225.83,225.95,135293
2020/05/27,11:33:00,225.95,226.06,225.87,226.00,171401
2020/05/27,11:34:00,226.02,226.04,225.91,225.94,146136
2020/05/27,11:35:00,225.94,225.97,225.67,225.77,127304
2020/05/27,11:36:00,225.78,225.92,225.69,225.79,85485
2020/05/27,11:37:00,225.78,225.94,225.77,225.85,62229
2020/05/27,11:38:00,225.84,225.87,225.71,225.72,44731
2020/05/27,11:39:00,225.72,225.77,224.81,224.93,403432
2020/05/27,11:40:00,225.00,225.39,224.95,225.08,689280
2020/05/27,11:41:00,225.08,225.32,225.08,225.28,319948
2020/05/27,11:42:00,225.28,225.42,225.23,225.25,136100
2020/05/27,11:43:00,225.25,225.43,225.16,225.32,156474
2020/05/27,11:44:00,225.32,225.46,225.27,225.33,89490
2020/05/27,11:45:00,225.30,225.39,225.24,225.38,96722
2020/05/27,11:46:00,225.38,225.87,225.30,225.85,190160
2020/05/27,11:47:00,225.85,226.08,225.85,225.97,165801
2020/05/27,11:48:00,225.97,226.26,225.97,226.22,98705
2020/05/27,11:49:00,226.22,226.27,226.15,226.21,175531
2020/05/27,11:50:00,226.21,226.45,226.12,226.40,202471
2020/05/27,11:51:00,226.40,226.41,226.23,226.28,87831
2020/05/27,11:52:00,226.28,226.37,226.26,226.26,88272
2020/05/27,11:53:00,226.26,226.31,226.18,226.22,77998
2020/05/27,11:54:00,226.20,226.34,226.17,226.32,46952
2020/05/27,11:55:00,226.32,226.42,226.23,226.42,52348
2020/05/27,11:56:00,226.40,226.40,226.24,226.28,46805
2020/05/27,11:57:00,226.28,226.52,226.28,226.35,77895
2020/05/27,11:58:00,226.35,226.40,226.25,226.34,46976
2020/05/27,11:59:00,226.34,226.36,226.24,226.24,38719
2020/05/27,12:00:00,226.22,226.42,226.22,226.38,53037
2020/05/27,12:01:00,226.38,226.43,226.13,226.32,107223
2020/05/27,12:02:00,226.34,226.72,226.31,226.69,196075
2020/05/27,12:03:00,226.69,226.82,226.61,226.77,95116
2020/05/27,12:04:00,226.77,226.85,226.71,226.82,77236
2020/05/27,12:05:00,226.82,226.90,226.74,226.87,47605
2020/05/27,12:06:00,226.87,226.99,226.81,226.96,103063
2020/05/27,12:07:00,226.98,227.01,226.94,226.98,60968
2020/05/27,12:08:00,226.98,227.06,226.95,226.97,82507
2020/05/27,12:09:00,226.98,227.15,226.95,227.14,106177
2020/05/27,12:10:00,227.14,227.19,227.07,227.09,177290
2020/05/27,12:11:00,227.09,227.21,227.05,227.08,65185
2020/05/27,12:12:00,227.08,227.10,226.88,226.90,164204
2020/05/27,12:13:00,226.90,226.97,226.81,226.91,109587
2020/05/27,12:14:00,226.91,226.97,226.86,226.96,38423
2020/05/27,12:15:00,226.97,227.00,226.90,226.97,56280
2020/05/27,12:16:00,226.97,227.08,226.87,226.96,54182
2020/05/27,12:17:00,226.96,227.13,226.87,227.09,45979
2020/05/27,12:18:00,227.09,227.14,226.94,226.97,50662
2020/05/27,12:19:00,226.96,227.04,226.87,226.94,121095
2020/05/27,12:20:00,226.93,226.94,226.78,226.90,68351
2020/05/27,12:21:00,226.90,226.99,226.87,226.88,36331
2020/05/27,12:22:00,226.88,226.92,226.81,226.88,47305
2020/05/27,12:23:00,226.89,226.93,226.79,226.84,44765
2020/05/27,12:24:00,226.83,226.83,226.68,226.71,57593
2020/05/27,12:25:00,226.71,226.86,226.71,226.85,53063
2020/05/27,12:26:00,226.85,226.98,226.81,226.97,46861
2020/05/27,12:27:00,226.97,227.11,226.91,227.11,36794
2020/05/27,12:28:00,227.11,227.17,226.87,227.02,225474
2020/05/27,12:29:00,227.01,227.12,226.94,226.94,62720
2020/05/27,12:30:00,226.94,226.95,226.67,226.79,70743
2020/05/27,12:31:00,226.79,226.86,226.68,226.68,70661
2020/05/27,12:32:00,226.68,226.79,226.67,226.78,46299
2020/05/27,12:33:00,226.78,227.06,226.78,226.97,61244
2020/05/27,12:34:00,226.98,227.04,226.92,227.01,49204
2020/05/27,12:35:00,227.01,227.06,226.95,227.03,38585
2020/05/27,12:36:00,227.03,227.07,226.97,226.99,59679
2020/05/27,12:37:00,227.01,227.04,226.95,226.97,25587
2020/05/27,12:38:00,226.97,227.12,226.93,227.08,43101
2020/05/27,12:39:00,227.10,227.18,227.03,227.15,47138
2020/05/27,12:40:00,227.15,227.24,227.14,227.19,50688
2020/05/27,12:41:00,227.18,227.23,227.05,227.18,61430
2020/05/27,12:42:00,227.17,227.20,227.07,227.07,34991
2020/05/27,12:43:00,227.07,227.24,227.07,227.24,71752
2020/05/27,12:44:00,227.24,227.28,227.16,227.17,85609
2020/05/27,12:45:00,227.17,227.23,227.11,227.23,32682
2020/05/27,12:46:00,227.23,227.51,227.23,227.42,99319
2020/05/27,12:47:00,227.42,227.59,227.34,227.54,97023
2020/05/27,12:48:00,227.55,227.68,227.46,227.63,170355
2020/05/27,12:49:00,227.63,227.64,227.53,227.63,71913
2020/05/27,12:50:00,227.63,227.66,227.56,227.64,49517
2020/05/27,12:51:00,227.65,227.69,227.57,227.64,34398
2020/05/27,12:52:00,227.64,227.75,227.62,227.71,89155
2020/05/27,12:53:00,227.71,227.71,227.62,227.68,83353
2020/05/27,12:54:00,227.68,227.84,227.66,227.84,52690
2020/05/27,12:55:00,227.84,227.94,227.80,227.87,99866
2020/05/27,12:56:00,227.87,227.89,227.77,227.79,60910
2020/05/27,12:57:00,227.79,227.84,227.70,227.71,65841
2020/05/27,12:58:00,227.71,227.79,227.68,227.72,46892
2020/05/27,12:59:00,227.72,227.76,227.60,227.61,52139
2020/05/27,13:00:00,227.61,227.65,227.48,227.50,107542
2020/05/27,13:01:00,227.50,227.52,226.92,227.07,422908
2020/05/27,13:02:00,227.25,227.40,227.23,227.35,165931
2020/05/27,13:03:00,227.35,227.49,227.26,227.47,84226
2020/05/27,13:04:00,227.47,227.59,227.40,227.59,51045
2020/05/27,13:05:00,227.59,227.76,227.53,227.62,156482
2020/05/27,13:06:00,227.62,227.77,227.54,227.72,69635
2020/05/27,13:07:00,227.72,227.75,227.67,227.69,29454
2020/05/27,13:08:00,227.68,227.72,227.62,227.67,23057
2020/05/27,13:09:00,227.66,227.70,227.54,227.56,36433
2020/05/27,13:10:00,227.54,227.58,227.43,227.44,47801
2020/05/27,13:11:00,227.46,227.56,227.41,227.41,48681
2020/05/27,13:12:00,227.41,227.44,227.29,227.35,76873
2020/05/27,13:13:00,227.36,227.57,227.36,227.49,38409
2020/05/27,13:14:00,227.49,227.56,227.35,227.38,105189
2020/05/27,13:15:00,227.38,227.48,227.24,227.48,142440
2020/05/27,13:16:00,227.48,227.49,227.35,227.39,38619
2020/05/27,13:17:00,227.39,227.45,227.30,227.37,27211
2020/05/27,13:18:00,227.37,227.42,227.27,227.35,30261
2020/05/27,13:19:00,227.35,227.52,227.34,227.45,71067
2020/05/27,13:20:00,227.45,227.67,227.42,227.62,172598
2020/05/27,13:21:00,227.62,227.76,227.62,227.71,96425
2020/05/27,13:22:00,227.71,227.71,227.60,227.67,51898
2020/05/27,13:23:00,227.67,227.78,227.67,227.70,38221
2020/05/27,13:24:00,227.68,227.74,227.63,227.64,124441
2020/05/27,13:25:00,227.65,227.69,227.52,227.52,254206
2020/05/27,13:26:00,227.54,227.65,227.52,227.54,87784
2020/05/27,13:27:00,227.54,227.60,227.44,227.46,44915
2020/05/27,13:28:00,227.46,227.77,227.45,227.76,60634
2020/05/27,13:29:00,227.76,227.76,227.64,227.67,29207
2020/05/27,13:30:00,227.67,227.85,227.64,227.85,95216
2020/05/27,13:31:00,227.85,227.86,227.58,227.64,85769
2020/05/27,13:32:00,227.64,227.73,227.61,227.67,65525
2020/05/27,13:33:00,227.70,227.78,227.42,227.42,95164
2020/05/27,13:34:00,227.42,227.46,227.28,227.40,186731
2020/05/27,13:35:00,227.41,227.41,227.22,227.27,152033
2020/05/27,13:36:00,227.27,227.48,227.27,227.40,107850
2020/05/27,13:37:00,227.40,227.46,227.25,227.35,54528
2020/05/27,13:38:00,227.35,227.48,227.33,227.46,104529
2020/05/27,13:39:00,227.46,227.69,227.46,227.68,130491
2020/05/27,13:40:00,227.68,227.88,227.64,227.88,78989
2020/05/27,13:41:00,227.88,227.93,227.72,227.75,70472
2020/05/27,13:42:00,227.75,227.75,227.65,227.67,26075
2020/05/27,13:43:00,227.67,227.81,227.67,227.73,36158
2020/05/27,13:44:00,227.73,227.73,227.59,227.65,66331
2020/05/27,13:45:00,227.65,227.76,227.65,227.74,45706
2020/05/27,13:46:00,227.72,227.72,227.53,227.61,49486
2020/05/27,13:47:00,227.57,227.79,227.56,227.72,47962
2020/05/27,13:48:00,227.72,227.80,227.65,227.65,23151
2020/05/27,13:49:00,227.66,227.81,227.66,227.71,64546
2020/05/27,13:50:00,227.71,227.79,227.71,227.73,22472
2020/05/27,13:51:00,227.73,227.78,227.61,227.67,32365
2020/05/27,13:52:00,227.67,227.73,227.61,227.73,16839
2020/05/27,13:53:00,227.72,227.86,227.69,227.85,26267
2020/05/27,13:54:00,227.87,227.92,227.84,227.85,55391
2020/05/27,13:55:00,227.85,227.91,227.83,227.89,42927
2020/05/27,13:56:00,227.91,227.93,227.74,227.79,51638
2020/05/27,13:57:00,227.79,227.79,227.68,227.74,32901
2020/05/27,13:58:00,227.74,227.87,227.71,227.87,38636
2020/05/27,13:59:00,227.86,227.91,227.85,227.87,25489
2020/05/27,14:00:00,227.89,227.93,227.86,227.89,34615
2020/05/27,14:01:00,227.89,228.47,227.89,228.45,324439
2020/05/27,14:02:00,228.45,228.57,228.34,228.53,283039
2020/05/27,14:03:00,228.53,228.63,228.39,228.58,167857
2020/05/27,14:04:00,228.58,228.59,228.51,228.53,69285
2020/05/27,14:05:00,228.53,228.63,228.51,228.63,52421
2020/05/27,14:06:00,228.62,228.62,228.48,228.50,64378
2020/05/27,14:07:00,228.51,228.60,228.44,228.45,86529
2020/05/27,14:08:00,228.45,228.51,228.36,228.46,60961
2020/05/27,14:09:00,228.46,228.58,228.43,228.57,58662
2020/05/27,14:10:00,228.57,228.61,228.48,228.54,54223
2020/05/27,14:11:00,228.54,228.69,228.54,228.63,155834
2020/05/27,14:12:00,228.64,228.70,228.62,228.70,77504
2020/05/27,14:13:00,228.69,228.85,228.66,228.85,128150
2020/05/27,14:14:00,228.85,228.88,228.75,228.76,41675
2020/05/27,14:15:00,228.76,228.86,228.75,228.86,87950
2020/05/27,14:16:00,228.85,228.90,228.80,228.86,55623
2020/05/27,14:17:00,228.86,229.00,228.82,228.98,73976
2020/05/27,14:18:00,228.99,229.06,228.90,229.00,91588
2020/05/27,14:19:00,228.99,229.03,228.95,229.02,52893
2020/05/27,14:20:00,229.02,229.03,228.91,229.00,60705
2020/05/27,14:21:00,228.99,229.00,228.84,228.91,100443
2020/05/27,14:22:00,228.91,228.94,228.71,228.71,85105
2020/05/27,14:23:00,228.71,228.72,228.63,228.64,95617
2020/05/27,14:24:00,228.64,228.64,228.49,228.50,76480
2020/05/27,14:25:00,228.50,228.67,228.50,228.59,76508
2020/05/27,14:26:00,228.59,228.66,228.57,228.60,113526
2020/05/27,14:27:00,228.60,228.84,228.60,228.76,211739
2020/05/27,14:28:00,228.76,228.79,228.60,228.62,58550
2020/05/27,14:29:00,228.62,228.71,228.61,228.70,63537
2020/05/27,14:30:00,228.70,228.79,228.65,228.75,41165
2020/05/27,14:31:00,228.75,228.78,228.60,228.70,78753
2020/05/27,14:32:00,228.71,228.75,228.66,228.71,48351
2020/05/27,14:33:00,228.71,228.87,228.71,228.86,65720
2020/05/27,14:34:00,228.86,228.90,228.81,228.86,53572
2020/05/27,14:35:00,228.85,228.96,228.83,228.86,56430
2020/05/27,14:36:00,228.87,228.88,228.66,228.75,61690
2020/05/27,14:37:00,228.76,228.83,228.74,228.82,51476
2020/05/27,14:38:00,228.82,228.82,228.71,228.75,51393
2020/05/27,14:39:00,228.75,228.80,228.62,228.69,56842
2020/05/27,14:40:00,228.69,228.70,228.63,228.66,133526
2020/05/27,14:41:00,228.67,228.71,228.63,228.69,126404
2020/05/27,14:42:00,228.68,228.70,228.61,228.61,35561
2020/05/27,14:43:00,228.62,228.65,228.47,228.50,56946
2020/05/27,14:44:00,228.50,228.63,228.47,228.59,74019
2020/05/27,14:45:00,228.59,228.61,228.54,228.57,53499
2020/05/27,14:46:00,228.57,228.61,228.47,228.48,101339
2020/05/27,14:47:00,228.47,228.56,228.44,228.56,45202
2020/05/27,14:48:00,228.56,228.57,228.46,228.53,80222
2020/05/27,14:49:00,228.53,228.72,228.53,228.70,109376
2020/05/27,14:50:00,228.71,228.82,228.68,228.82,186634
2020/05/27,14:51:00,228.82,228.83,228.76,228.81,51079
2020/05/27,14:52:00,228.81,228.92,228.81,228.92,50353
2020/05/27,14:53:00,228.92,229.20,228.92,229.17,220255
2020/05/27,14:54:00,229.16,229.32,229.16,229.21,180767
2020/05/27,14:55:00,229.21,229.34,229.15,229.32,65734
2020/05/27,14:56:00,229.33,229.34,229.25,229.31,63114
2020/05/27,14:57:00,229.31,229.36,229.27,229.28,55231
2020/05/27,14:58:00,229.29,229.39,229.27,229.28,108612
2020/05/27,14:59:00,229.28,229.45,229.27,229.44,85000
2020/05/27,15:00:00,229.44,229.55,229.43,229.54,349409
2020/05/27,15:01:00,229.54,229.63,229.50,229.54,94421
2020/05/27,15:02:00,229.55,229.57,229.45,229.50,102756
2020/05/27,15:03:00,229.49,229.52,229.39,229.40,68382
2020/05/27,15:04:00,229.40,229.49,229.36,229.49,85389
2020/05/27,15:05:00,229.49,229.50,229.30,229.37,71455
2020/05/27,15:06:00,229.37,229.44,229.29,229.39,67398
2020/05/27,15:07:00,229.39,229.43,229.37,229.39,25249
2020/05/27,15:08:00,229.39,229.55,229.26,229.34,79034
2020/05/27,15:09:00,229.34,229.59,229.34,229.57,59147
2020/05/27,15:10:00,229.59,229.60,229.46,229.46,65682
2020/05/27,15:11:00,229.46,229.58,229.45,229.45,42347
2020/05/27,15:12:00,229.44,229.51,229.35,229.37,47085
2020/05/27,15:13:00,229.38,229.47,229.31,229.46,70177
2020/05/27,15:14:00,229.46,229.57,229.43,229.54,63573
2020/05/27,15:15:00,229.54,229.69,229.53,229.61,74139
2020/05/27,15:16:00,229.61,229.61,229.43,229.45,54518
2020/05/27,15:17:00,229.45,229.45,229.28,229.42,66829
2020/05/27,15:18:00,229.42,229.45,229.33,229.42,56646
2020/05/27,15:19:00,229.42,229.48,229.32,229.42,61890
2020/05/27,15:20:00,229.42,229.56,229.42,229.55,76253
2020/05/27,15:21:00,229.55,229.66,229.53,229.64,86598
2020/05/27,15:22:00,229.64,229.68,229.53,229.61,65688
2020/05/27,15:23:00,229.60,229.60,229.45,229.47,42066
2020/05/27,15:24:00,229.47,229.50,229.42,229.50,64638
2020/05/27,15:25:00,229.50,229.56,229.46,229.50,39034
2020/05/27,15:26:00,229.51,229.51,229.36,229.37,60418
2020/05/27,15:27:00,229.37,229.47,229.35,229.44,53665
2020/05/27,15:28:00,229.44,229.60,229.40,229.57,484911
2020/05/27,15:29:00,229.57,229.62,229.56,229.56,33274
2020/05/27,15:30:00,229.56,229.57,229.52,229.55,30313
2020/05/27,15:31:00,229.55,229.55,229.34,229.38,119505
2020/05/27,15:32:00,229.38,229.39,229.16,229.19,117580
2020/05/27,15:33:00,229.19,229.29,229.17,229.23,81319
2020/05/27,15:34:00,229.24,229.34,229.24,229.29,77714
2020/05/27,15:35:00,229.29,229.29,229.01,229.09,162232
2020/05/27,15:36:00,229.08,229.18,228.98,229.03,106473
2020/05/27,15:37:00,229.03,229.25,229.03,229.14,77555
2020/05/27,15:38:00,229.14,229.27,229.08,229.26,107722
2020/05/27,15:39:00,229.27,229.53,229.25,229.52,119978
2020/05/27,15:40:00,229.52,229.65,229.40,229.59,138519
2020/05/27,15:41:00,229.58,229.73,229.51,229.73,130851
2020/05/27,15:42:00,229.72,229.92,229.71,229.92,173354
2020/05/27,15:43:00,229.93,229.98,229.84,229.96,72577
2020/05/27,15:44:00,229.94,229.99,229.89,229.96,236176
2020/05/27,15:45:00,229.96,229.97,229.90,229.94,44420
2020/05/27,15:46:00,229.93,230.04,229.86,230.02,159445
2020/05/27,15:47:00,230.01,230.09,230.00,230.07,103106
2020/05/27,15:48:00,230.07,230.08,229.97,230.04,102440
2020/05/27,15:49:00,230.04,230.04,229.90,229.95,179384
2020/05/27,15:50:00,229.95,229.97,229.77,229.90,166188
2020/05/27,15:51:00,229.90,230.28,229.86,230.16,464328
2020/05/27,15:52:00,230.19,230.19,230.00,230.09,206689
2020/05/27,15:53:00,230.16,230.25,230.12,230.25,255877
2020/05/27,15:54:00,230.13,230.24,230.11,230.15,232888
2020/05/27,15:55:00,230.12,230.16,229.97,230.05,268717
2020/05/27,15:56:00,230.01,230.29,229.95,230.29,349389
2020/05/28,09:31:00,229.05,229.77,229.05,229.65,338008
2020/05/28,09:32:00,229.65,229.90,229.47,229.63,244735
2020/05/28,09:33:00,229.66,229.76,229.59,229.73,165348
2020/05/28,09:34:00,229.73,229.90,229.44,229.54,192452
2020/05/28,09:35:00,229.51,229.66,229.24,229.48,246373
2020/05/28,09:36:00,229.48,229.90,229.47,229.86,204892
2020/05/28,09:37:00,229.86,230.26,229.81,230.24,260406
2020/05/28,09:38:00,230.24,230.35,229.99,230.01,279457
2020/05/28,09:39:00,230.01,230.14,229.96,230.02,285738
2020/05/28,09:40:00,230.01,230.35,229.86,229.87,208935
2020/05/28,09:41:00,229.86,230.44,229.83,230.28,560003
2020/05/28,09:42:00,230.28,230.39,230.12,230.28,182281
2020/05/28,09:43:00,230.26,230.55,230.13,230.48,268666
2020/05/28,09:44:00,230.51,230.83,230.39,230.79,181843
2020/05/28,09:45:00,230.78,230.96,230.72,230.77,163404
2020/05/28,09:46:00,230.79,230.87,230.42,230.48,195234
2020/05/28,09:47:00,230.48,230.62,230.40,230.49,180480
2020/05/28,09:48:00,230.49,230.77,230.47,230.62,179556
2020/05/28,09:49:00,230.63,230.68,230.44,230.44,159245
2020/05/28,09:50:00,230.45,230.53,230.29,230.37,194673
2020/05/28,09:51:00,230.37,230.43,230.20,230.28,207237
2020/05/28,09:52:00,230.28,230.55,230.27,230.44,178998
2020/05/28,09:53:00,230.45,230.73,230.45,230.67,192296
2020/05/28,09:54:00,230.68,230.74,230.51,230.62,184155
2020/05/28,09:55:00,230.60,230.68,230.49,230.59,88865
2020/05/28,09:56:00,230.57,230.57,230.23,230.28,173469
2020/05/28,09:57:00,230.28,230.41,230.10,230.19,191379
2020/05/28,09:58:00,230.19,230.19,229.92,230.02,98885
2020/05/28,09:59:00,230.02,230.11,229.94,230.04,109729
2020/05/28,10:00:00,230.04,230.25,229.96,230.12,141999
2020/05/28,10:01:00,230.19,230.23,229.79,229.87,177609
2020/05/28,10:02:00,229.87,230.04,229.68,229.91,181457
2020/05/28,10:03:00,229.91,230.49,229.90,230.34,244556
2020/05/28,10:04:00,230.35,230.48,230.28,230.44,68027
2020/05/28,10:05:00,230.44,230.53,230.31,230.33,65743
2020/05/28,10:06:00,230.33,230.38,230.15,230.18,103694
2020/05/28,10:07:00,230.18,230.66,230.18,230.62,90390
2020/05/28,10:08:00,230.61,230.93,230.61,230.92,183112
2020/05/28,10:09:00,230.92,231.05,230.88,231.02,165234
2020/05/28,10:10:00,231.01,231.07,230.93,230.95,124946
2020/05/28,10:11:00,230.94,231.15,230.85,231.13,115456
2020/05/28,10:12:00,231.13,231.16,231.01,231.09,78773
2020/05/28,10:13:00,231.08,231.08,230.95,231.04,61809
2020/05/28,10:14:00,231.03,231.22,230.99,231.14,70621
2020/05/28,10:15:00,231.14,231.19,231.07,231.09,88174
2020/05/28,10:16:00,231.10,231.23,230.93,231.23,187432
2020/05/28,10:17:00,231.23,231.26,231.11,231.15,78341
2020/05/28,10:18:00,231.15,231.15,230.68,230.74,131665
2020/05/28,10:19:00,230.75,230.78,230.55,230.62,168462
2020/05/28,10:20:00,230.63,230.80,230.63,230.76,72765
2020/05/28,10:21:00,230.76,231.03,230.71,231.00,136109
2020/05/28,10:22:00,231.01,231.07,230.92,230.97,46158
2020/05/28,10:23:00,230.96,231.07,230.96,231.04,40130
2020/05/28,10:24:00,231.04,231.22,231.02,231.12,64882
2020/05/28,10:25:00,231.12,231.15,230.88,230.96,79739
2020/05/28,10:26:00,230.96,231.04,230.88,230.99,63458
2020/05/28,10:27:00,231.00,231.24,231.00,231.23,69553
2020/05/28,10:28:00,231.23,231.32,231.13,231.18,63442
2020/05/28,10:29:00,231.18,231.20,231.04,231.07,54444
2020/05/28,10:30:00,231.07,231.20,231.02,231.20,46120
2020/05/28,10:31:00,231.21,231.30,230.96,231.00,38842
2020/05/28,10:32:00,231.00,231.16,230.87,231.13,106173
2020/05/28,10:33:00,231.13,231.22,231.03,231.04,56154
2020/05/28,10:34:00,231.04,231.12,230.97,231.10,53181
2020/05/28,10:35:00,231.13,231.19,230.92,231.14,83908
2020/05/28,10:36:00,231.13,231.28,231.08,231.19,86318
2020/05/28,10:37:00,231.19,231.19,231.03,231.13,46328
2020/05/28,10:38:00,231.13,231.35,231.13,231.18,56196
2020/05/28,10:39:00,231.18,231.35,231.18,231.30,36568
2020/05/28,10:40:00,231.30,231.38,231.23,231.38,108696
2020/05/28,10:41:00,231.38,231.58,231.38,231.54,190438
2020/05/28,10:42:00,231.54,231.54,231.40,231.42,64495
2020/05/28,10:43:00,231.44,231.66,231.43,231.61,183806
2020/05/28,10:44:00,231.62,231.70,231.57,231.69,74356
2020/05/28,10:45:00,231.69,231.78,231.64,231.64,155040
2020/05/28,10:46:00,231.64,231.75,231.64,231.75,67382
2020/05/28,10:47:00,231.76,231.80,231.72,231.79,96408
2020/05/28,10:48:00,231.80,231.83,231.78,231.83,53350
2020/05/28,10:49:00,231.83,231.83,231.73,231.80,45972
2020/05/28,10:50:00,231.81,231.81,231.69,231.69,62499
2020/05/28,10:51:00,231.69,231.74,231.60,231.68,71491
2020/05/28,10:52:00,231.68,231.70,231.53,231.55,178503
2020/05/28,10:53:00,231.55,231.66,231.49,231.57,75972
2020/05/28,10:54:00,231.57,231.66,231.51,231.54,64214
2020/05/28,10:55:00,231.54,231.57,231.49,231.53,75758
2020/05/28,10:56:00,231.53,231.70,231.51,231.67,72033
2020/05/28,10:57:00,231.67,231.68,231.55,231.62,25516
2020/05/28,10:58:00,231.62,231.64,231.53,231.64,35415
2020/05/28,10:59:00,231.65,231.68,231.45,231.67,73458
2020/05/28,11:00:00,231.67,231.73,231.61,231.67,40771
2020/05/28,11:01:00,231.67,231.77,231.53,231.77,43308
2020/05/28,11:02:00,231.76,231.91,231.75,231.86,91431
2020/05/28,11:03:00,231.86,231.86,231.67,231.74,127537
2020/05/28,11:04:00,231.74,231.79,231.53,231.54,103089
2020/05/28,11:05:00,231.54,231.62,231.43,231.59,95779
2020/05/28,11:06:00,231.59,231.79,231.59,231.74,62525
2020/05/28,11:07:00,231.74,231.87,231.74,231.84,45044
2020/05/28,11:08:00,231.84,231.98,231.79,231.86,67475
2020/05/28,11:09:00,231.85,231.87,231.59,231.62,65763
2020/05/28,11:10:00,231.63,231.68,231.26,231.26,136611
2020/05/28,11:11:00,231.28,231.41,231.20,231.37,86672
2020/05/28,11:12:00,231.37,231.44,231.34,231.44,365897
2020/05/28,11:13:00,231.43,231.49,231.30,231.34,70843
2020/05/28,11:14:00,231.34,231.51,231.22,231.50,51539
2020/05/28,11:15:00,231.50,231.54,231.35,231.51,50144
2020/05/28,11:16:00,231.51,231.60,231.50,231.53,75322
2020/05/28,11:17:00,231.54,231.57,231.41,231.43,49067
2020/05/28,11:18:00,231.43,231.43,231.27,231.34,50540
2020/05/28,11:19:00,231.34,231.50,231.33,231.42,40017
2020/05/28,11:20:00,231.42,231.52,231.42,231.47,27219
2020/05/28,11:21:00,231.46,231.46,231.29,231.33,65412
2020/05/28,11:22:00,231.31,231.31,231.22,231.27,73010
2020/05/28,11:23:00,231.28,231.34,231.07,231.11,84101
2020/05/28,11:24:00,231.12,231.15,231.01,231.11,98362
2020/05/28,11:25:00,231.12,231.20,231.01,231.10,66013
2020/05/28,11:26:00,231.11,231.14,231.01,231.07,63131
2020/05/28,11:27:00,231.08,231.14,230.99,231.08,60849
2020/05/28,11:28:00,231.08,231.18,231.08,231.15,35599
2020/05/28,11:29:00,231.15,231.29,231.12,231.27,70094
2020/05/28,11:30:00,231.27,231.57,231.24,231.57,111828
2020/05/28,11:31:00,231.58,231.58,231.44,231.44,107201
2020/05/28,11:32:00,231.44,231.45,231.22,231.30,57963
2020/05/28,11:33:00,231.32,231.32,231.24,231.28,27922
2020/05/28,11:34:00,231.28,231.28,231.15,231.24,35421
2020/05/28,11:35:00,231.24,231.33,231.22,231.25,79330
2020/05/28,11:36:00,231.25,231.44,231.19,231.42,58659
2020/05/28,11:37:00,231.44,231.46,231.31,231.37,28754
2020/05/28,11:38:00,231.36,231.36,231.16,231.18,47452
2020/05/28,11:39:00,231.19,231.26,231.14,231.21,49443
2020/05/28,11:40:00,231.21,231.32,231.21,231.22,27757
2020/05/28,11:41:00,231.22,231.22,230.94,231.18,51794
2020/05/28,11:42:00,231.20,231.38,231.18,231.35,73168
2020/05/28,11:43:00,231.34,231.34,231.18,231.25,31728
2020/05/28,11:44:00,231.24,231.39,231.24,231.33,87851
2020/05/28,11:45:00,231.33,231.51,231.29,231.50,58845
2020/05/28,11:46:00,231.50,231.61,231.48,231.49,76829
2020/05/28,11:47:00,231.49,231.55,231.40,231.53,47652
2020/05/28,11:48:00,231.53,231.66,231.53,231.55,47454
2020/05/28,11:49:00,231.53,231.60,231.52,231.52,31916
2020/05/28,11:50:00,231.52,231.65,231.52,231.58,35502
2020/05/28,11:51:00,231.57,231.70,231.57,231.68,43834
2020/05/28,11:52:00,231.68,231.73,231.64,231.69,37873
2020/05/28,11:53:00,231.69,231.69,231.55,231.62,29799
2020/05/28,11:54:00,231.62,231.79,231.62,231.77,35584
2020/05/28,11:55:00,231.77,231.82,231.71,231.77,25078
2020/05/28,11:56:00,231.77,231.82,231.73,231.81,44923
2020/05/28,11:57:00,231.81,231.82,231.77,231.79,49133
2020/05/28,11:58:00,231.79,231.86,231.76,231.80,23482
2020/05/28,11:59:00,231.80,232.08,231.80,232.04,143712
2020/05/28,12:00:00,232.04,232.29,232.03,232.26,188340
2020/05/28,12:01:00,232.26,232.40,232.17,232.33,134768
2020/05/28,12:02:00,232.33,232.38,232.28,232.29,122215
2020/05/28,12:03:00,232.29,232.37,232.28,232.34,61431
2020/05/28,12:04:00,232.33,232.34,232.27,232.27,63755
2020/05/28,12:05:00,232.27,232.27,232.08,232.17,83431
2020/05/28,12:06:00,232.17,232.34,232.17,232.28,55639
2020/05/28,12:07:00,232.28,232.41,232.28,232.40,66267
2020/05/28,12:08:00,232.39,232.50,232.38,232.45,91656
2020/05/28,12:09:00,232.45,232.51,232.37,232.41,66157
2020/05/28,12:10:00,232.41,232.42,232.32,232.35,45195
2020/05/28,12:11:00,232.33,232.34,232.24,232.26,36281
2020/05/28,12:12:00,232.26,232.33,232.18,232.27,42775
2020/05/28,12:13:00,232.27,232.41,232.24,232.37,31642
2020/05/28,12:14:00,232.37,232.38,232.28,232.28,27783
2020/05/28,12:15:00,232.29,232.35,232.25,232.25,20731
2020/05/28,12:16:00,232.27,232.37,232.25,232.26,39168
2020/05/28,12:17:00,232.26,232.32,232.22,232.29,29106
2020/05/28,12:18:00,232.29,232.37,232.27,232.35,30772
2020/05/28,12:19:00,232.35,232.47,232.35,232.44,20336
2020/05/28,12:20:00,232.45,232.45,232.37,232.37,24091
2020/05/28,12:21:00,232.37,232.43,232.31,232.36,29072
2020/05/28,12:22:00,232.35,232.41,232.31,232.33,34411
2020/05/28,12:23:00,232.33,232.44,232.33,232.42,15652
2020/05/28,12:24:00,232.42,232.45,232.34,232.38,35516
2020/05/28,12:25:00,232.39,232.42,232.34,232.42,23315
2020/05/28,12:26:00,232.42,232.47,232.37,232.46,40484
2020/05/28,12:27:00,232.45,232.45,232.36,232.41,24726
2020/05/28,12:28:00,232.40,232.41,232.29,232.31,28709
2020/05/28,12:29:00,232.31,232.32,232.07,232.11,64981
2020/05/28,12:30:00,232.11,232.29,232.11,232.27,46131
2020/05/28,12:31:00,232.27,232.31,232.17,232.23,40116
2020/05/28,12:32:00,232.23,232.33,232.22,232.31,34655
2020/05/28,12:33:00,232.31,232.32,232.21,232.30,60012
2020/05/28,12:34:00,232.30,232.34,232.26,232.31,49392
2020/05/28,12:35:00,232.32,232.54,232.31,232.45,85509
2020/05/28,12:36:00,232.44,232.46,232.40,232.45,26942
2020/05/28,12:37:00,232.45,232.46,232.31,232.40,42329
2020/05/28,12:38:00,232.40,232.49,232.40,232.48,18037
2020/05/28,12:39:00,232.47,232.64,232.41,232.63,197706
2020/05/28,12:40:00,232.63,232.66,232.56,232.63,42576
2020/05/28,12:41:00,232.63,232.79,232.60,232.78,137905
2020/05/28,12:42:00,232.78,232.95,232.77,232.94,113581
2020/05/28,12:43:00,232.93,232.93,232.82,232.88,61981
2020/05/28,12:44:00,232.88,232.93,232.87,232.92,42280
2020/05/28,12:45:00,232.92,232.99,232.91,232.96,59137
2020/05/28,12:46:00,232.96,233.02,232.87,232.87,82648
2020/05/28,12:47:00,232.87,232.95,232.84,232.95,46397
2020/05/28,12:48:00,232.94,232.99,232.87,232.87,42462
2020/05/28,12:49:00,232.88,232.95,232.84,232.95,29373
2020/05/28,12:50:00,232.95,233.02,232.95,233.00,49898
2020/05/28,12:51:00,233.00,233.02,232.90,232.99,77388
2020/05/28,12:52:00,232.99,233.07,232.95,233.04,78820
2020/05/28,12:53:00,233.04,233.10,232.98,233.08,62958
2020/05/28,12:54:00,233.08,233.15,233.06,233.13,63212
2020/05/28,12:55:00,233.14,233.14,233.05,233.08,41034
2020/05/28,12:56:00,233.07,233.15,233.06,233.07,55785
2020/05/28,12:57:00,233.08,233.09,232.93,233.01,45671
2020/05/28,12:58:00,233.02,233.04,232.92,232.95,47775
2020/05/28,12:59:00,232.94,232.98,232.90,232.90,22299
2020/05/28,13:00:00,232.90,232.93,232.89,232.91,38466
2020/05/28,13:01:00,232.91,233.05,232.91,233.01,41050
2020/05/28,13:02:00,233.02,233.06,232.98,232.99,33228
2020/05/28,13:03:00,232.99,233.15,232.99,233.13,73002
2020/05/28,13:04:00,233.13,233.15,233.07,233.11,48018
2020/05/28,13:05:00,233.11,233.21,233.07,233.19,56573
2020/05/28,13:06:00,233.16,233.16,233.07,233.13,32680
2020/05/28,13:07:00,233.14,233.15,233.08,233.09,16688
2020/05/28,13:08:00,233.10,233.12,232.99,233.07,56719
2020/05/28,13:09:00,233.06,233.08,233.02,233.08,13477
2020/05/28,13:10:00,233.08,233.10,233.01,233.06,31941
2020/05/28,13:11:00,233.05,233.11,232.98,233.07,49172
2020/05/28,13:12:00,233.07,233.16,233.07,233.08,39888
2020/05/28,13:13:00,233.07,233.21,233.05,233.17,37773
2020/05/28,13:14:00,233.18,233.23,233.15,233.19,27582
2020/05/28,13:15:00,233.19,233.27,233.15,233.18,50785
2020/05/28,13:16:00,233.18,233.23,233.12,233.22,58255
2020/05/28,13:17:00,233.22,233.23,233.09,233.11,99203
2020/05/28,13:18:00,233.11,233.20,233.10,233.17,30284
2020/05/28,13:19:00,233.17,233.21,233.12,233.14,43561
2020/05/28,13:20:00,233.14,233.20,233.14,233.18,34636
2020/05/28,13:21:00,233.19,233.26,233.10,233.11,80375
2020/05/28,13:22:00,233.11,233.20,233.05,233.20,44412
2020/05/28,13:23:00,233.22,233.30,233.19,233.27,57571
2020/05/28,13:24:00,233.27,233.27,233.18,233.23,24107
2020/05/28,13:25:00,233.23,233.30,233.22,233.29,27074
2020/05/28,13:26:00,233.29,233.32,233.24,233.27,38944
2020/05/28,13:27:00,233.27,233.27,233.15,233.21,64678
2020/05/28,13:28:00,233.21,233.23,233.15,233.17,39044
2020/05/28,13:29:00,233.17,233.32,233.14,233.30,74304
2020/05/28,13:30:00,233.30,233.36,233.23,233.31,71799
2020/05/28,13:31:00,233.31,233.35,233.25,233.28,65935
2020/05/28,13:32:00,233.26,233.28,233.20,233.27,29352
2020/05/28,13:33:00,233.27,233.35,233.25,233.32,49996
2020/05/28,13:34:00,233.30,233.31,233.26,233.26,31088
2020/05/28,13:35:00,233.26,233.27,233.20,233.27,41247
2020/05/28,13:36:00,233.27,233.31,233.18,233.30,55113
2020/05/28,13:37:00,233.30,233.38,233.30,233.38,57269
2020/05/28,13:38:00,233.38,233.38,233.33,233.37,28818
2020/05/28,13:39:00,233.37,233.40,233.34,233.38,32675
2020/05/28,13:40:00,233.38,233.45,233.38,233.41,63120
2020/05/28,13:41:00,233.42,233.46,233.41,233.43,25126
2020/05/28,13:42:00,233.43,233.45,233.35,233.36,66331
2020/05/28,13:43:00,233.36,233.44,233.31,233.44,62427
2020/05/28,13:44:00,233.43,233.47,233.41,233.45,35514
2020/05/28,13:45:00,233.46,233.46,233.41,233.43,49649
2020/05/28,13:46:00,233.43,233.47,233.37,233.43,67471
2020/05/28,13:47:00,233.43,233.44,233.34,233.36,62895
2020/05/28,13:48:00,233.36,233.40,233.32,233.32,63523
2020/05/28,13:49:00,233.33,233.33,233.26,233.29,37668
2020/05/28,13:50:00,233.29,233.35,233.25,233.26,26618
2020/05/28,13:51:00,233.26,233.29,233.02,233.03,142829
2020/05/28,13:52:00,233.03,233.04,232.95,233.03,136229
2020/05/28,13:53:00,233.03,233.07,232.91,232.94,72231
2020/05/28,13:54:00,232.94,232.99,232.80,232.92,187207
2020/05/28,13:55:00,232.92,233.02,232.91,233.01,59506
2020/05/28,13:56:00,233.02,233.17,232.99,233.16,71200
2020/05/28,13:57:00,233.17,233.29,233.10,233.12,79885
2020/05/28,13:58:00,233.11,233.11,232.87,232.89,101112
2020/05/28,13:59:00,232.89,232.97,232.75,232.77,118588
2020/05/28,14:00:00,232.78,232.87,232.75,232.87,96018
2020/05/28,14:01:00,232.87,233.01,232.84,232.99,91381
2020/05/28,14:02:00,232.99,233.02,232.92,233.00,43322
2020/05/28,14:03:00,233.00,233.01,232.90,232.90,19853
2020/05/28,14:04:00,232.92,233.05,232.91,232.97,39477
2020/05/28,14:05:00,232.97,232.97,232.73,232.73,86939
2020/05/28,14:06:00,232.73,232.77,232.61,232.73,134418
2020/05/28,14:07:00,232.73,232.76,232.64,232.70,49338
2020/05/28,14:08:00,232.69,232.77,232.69,232.73,33638
2020/05/28,14:09:00,232.73,232.74,232.63,232.63,88207
2020/05/28,14:10:00,232.63,232.68,232.48,232.49,68134
2020/05/28,14:11:00,232.48,232.53,232.40,232.51,75712
2020/05/28,14:12:00,232.51,232.53,232.41,232.45,74847
2020/05/28,14:13:00,232.43,232.52,232.41,232.51,42715
2020/05/28,14:14:00,232.52,232.58,232.50,232.54,31762
2020/05/28,14:15:00,232.52,232.64,232.52,232.58,60087
2020/05/28,14:16:00,232.58,232.68,232.57,232.64,52991
2020/05/28,14:17:00,232.64,232.80,232.64,232.79,90920
2020/05/28,14:18:00,232.79,232.89,232.78,232.85,74815
2020/05/28,14:19:00,232.85,232.92,232.85,232.90,33690
2020/05/28,14:20:00,232.88,232.95,232.83,232.84,35098
2020/05/28,14:21:00,232.84,232.89,232.82,232.86,31851
2020/05/28,14:22:00,232.86,232.92,232.84,232.88,61852
2020/05/28,14:23:00,232.87,232.91,232.80,232.86,58611
2020/05/28,14:24:00,232.86,232.86,232.71,232.76,75996
2020/05/28,14:25:00,232.75,232.76,232.60,232.62,55940
2020/05/28,14:26:00,232.63,232.73,232.50,232.50,91559
2020/05/28,14:27:00,232.50,232.51,232.33,232.35,106354
2020/05/28,14:28:00,232.35,232.43,232.29,232.31,66018
2020/05/28,14:29:00,232.32,232.41,232.29,232.29,66744
2020/05/28,14:30:00,232.28,232.41,232.25,232.39,60474
2020/05/28,14:31:00,232.40,232.54,232.39,232.43,104074
2020/05/28,14:32:00,232.45,232.49,232.39,232.45,34866
2020/05/28,14:33:00,232.44,232.49,232.33,232.35,37018
2020/05/28,14:34:00,232.35,232.42,232.32,232.40,30842
2020/05/28,14:35:00,232.40,232.58,232.39,232.53,53874
2020/05/28,14:36:00,232.53,232.58,232.50,232.56,31720
2020/05/28,14:37:00,232.57,232.63,232.53,232.53,46827
2020/05/28,14:38:00,232.53,232.55,232.45,232.52,39964
2020/05/28,14:39:00,232.52,232.66,232.50,232.53,55290
2020/05/28,14:40:00,232.54,232.54,232.33,232.42,64106
2020/05/28,14:41:00,232.42,232.50,232.34,232.34,30145
2020/05/28,14:42:00,232.33,232.41,232.31,232.38,43427
2020/05/28,14:43:00,232.37,232.46,232.35,232.35,67509
2020/05/28,14:44:00,232.35,232.37,232.18,232.22,128656
2020/05/28,14:45:00,232.22,232.22,232.05,232.10,190417
2020/05/28,14:46:00,232.11,232.23,232.09,232.13,68696
2020/05/28,14:47:00,232.12,232.21,232.08,232.16,28654
2020/05/28,14:48:00,232.16,232.24,232.12,232.24,32551
2020/05/28,14:49:00,232.23,232.26,232.09,232.11,33767
2020/05/28,14:50:00,232.10,232.21,232.06,232.20,59214
2020/05/28,14:51:00,232.20,232.33,232.18,232.23,77276
2020/05/28,14:52:00,232.23,232.25,232.06,232.10,113261
2020/05/28,14:53:00,232.10,232.24,232.10,232.22,28407
2020/05/28,14:54:00,232.22,232.28,232.15,232.16,21578
2020/05/28,14:55:00,232.16,232.24,232.15,232.18,29171
2020/05/28,14:56:00,232.18,232.22,232.02,232.05,59348
2020/05/28,14:57:00,232.06,232.12,232.02,232.05,43981
2020/05/28,14:58:00,232.05,232.06,232.02,232.06,34689
2020/05/28,14:59:00,232.05,232.34,232.05,232.30,70831
2020/05/28,15:00:00,232.30,232.48,232.27,232.41,187967
2020/05/28,15:01:00,232.41,232.50,232.36,232.45,87580
2020/05/28,15:02:00,232.45,232.70,232.45,232.68,105354
2020/05/28,15:03:00,232.68,232.68,232.60,232.67,65869
2020/05/28,15:04:00,232.67,232.69,232.61,232.65,96835
2020/05/28,15:05:00,232.65,232.78,232.63,232.71,117419
2020/05/28,15:06:00,232.71,232.74,232.57,232.63,116354
2020/05/28,15:07:00,232.65,232.71,232.61,232.65,89688
2020/05/28,15:08:00,232.65,232.69,232.63,232.64,51022
2020/05/28,15:09:00,232.64,232.71,232.55,232.68,85377
2020/05/28,15:10:00,232.68,232.68,232.55,232.55,72872
2020/05/28,15:11:00,232.56,232.59,232.35,232.39,94559
2020/05/28,15:12:00,232.39,232.72,232.39,232.70,98333
2020/05/28,15:13:00,232.70,232.91,232.68,232.88,137333
2020/05/28,15:14:00,232.89,232.92,232.81,232.85,69037
2020/05/28,15:15:00,232.85,233.00,232.83,232.99,129340
2020/05/28,15:16:00,232.99,233.03,232.73,232.80,128841
2020/05/28,15:17:00,232.79,232.81,232.62,232.70,91699
2020/05/28,15:18:00,232.70,232.72,232.08,232.16,193688
2020/05/28,15:19:00,232.18,232.25,231.62,231.63,263629
2020/05/28,15:20:00,231.62,231.72,231.46,231.47,218973
2020/05/28,15:21:00,231.47,231.74,231.33,231.47,201320
2020/05/28,15:22:00,231.47,231.47,231.26,231.45,154141
2020/05/28,15:23:00,231.45,231.75,231.33,231.68,160062
2020/05/28,15:24:00,231.68,231.74,231.58,231.58,109563
2020/05/28,15:25:00,231.59,231.66,231.49,231.63,117634
2020/05/28,15:26:00,231.63,231.79,231.48,231.79,93458
2020/05/28,15:27:00,231.77,231.95,231.75,231.92,93997
2020/05/28,15:28:00,231.92,231.92,231.73,231.74,78047
2020/05/28,15:29:00,231.74,231.76,231.22,231.35,140299
2020/05/28,15:30:00,231.35,231.47,231.01,231.04,175448
2020/05/28,15:31:00,231.05,231.27,230.97,231.17,224342
2020/05/28,15:32:00,231.17,231.18,230.86,230.91,243241
2020/05/28,15:33:00,230.93,231.03,230.73,230.77,233315
2020/05/28,15:34:00,230.77,230.88,230.48,230.60,181027
2020/05/28,15:35:00,230.60,230.87,230.58,230.79,156324
2020/05/28,15:36:00,230.81,230.87,230.58,230.62,143369
2020/05/28,15:37:00,230.62,230.79,230.54,230.76,96850
2020/05/28,15:38:00,230.76,231.03,230.69,230.99,133354
2020/05/28,15:39:00,230.98,231.13,230.93,231.08,102984
2020/05/28,15:40:00,231.08,231.14,230.98,231.01,162012
2020/05/28,15:41:00,231.02,231.02,230.68,230.77,132863
2020/05/28,15:42:00,230.80,230.97,230.79,230.84,69315
2020/05/28,15:43:00,230.84,230.96,230.77,230.81,179466
2020/05/28,15:44:00,230.82,230.86,230.61,230.71,119200
2020/05/28,15:45:00,230.71,230.84,230.69,230.72,80785
2020/05/28,15:46:00,230.71,230.79,230.59,230.71,106971
2020/05/28,15:47:00,230.70,230.70,230.21,230.23,200124
2020/05/28,15:48:00,230.23,230.31,230.16,230.21,175389
2020/05/28,15:49:00,230.21,230.21,229.74,229.83,254404
2020/05/28,15:50:00,229.83,230.04,229.71,229.74,322201
2020/05/28,15:51:00,229.69,229.72,229.13,229.17,482428
2020/05/28,15:52:00,229.26,229.37,229.22,229.36,304686
2020/05/28,15:53:00,229.30,229.99,229.30,229.99,438781
2020/05/29,09:31:00,230.43,230.51,230.03,230.22,353943
2020/05/29,09:32:00,230.21,230.28,230.00,230.25,214014
2020/05/29,09:33:00,230.25,230.82,230.15,230.75,261929
2020/05/29,09:34:00,230.75,231.02,230.69,230.78,285398
2020/05/29,09:35:00,230.77,230.89,230.48,230.51,189145
2020/05/29,09:36:00,230.51,230.71,230.17,230.30,218362
2020/05/29,09:37:00,230.30,230.55,230.22,230.40,169414
2020/05/29,09:38:00,230.39,230.39,229.94,230.15,265574
2020/05/29,09:39:00,230.15,230.74,230.14,230.73,166820
2020/05/29,09:40:00,230.73,230.77,230.56,230.67,155708
2020/05/29,09:41:00,230.67,230.84,230.53,230.75,150669
2020/05/29,09:42:00,230.75,230.85,230.66,230.66,124399
2020/05/29,09:43:00,230.66,230.70,230.44,230.61,197976
2020/05/29,09:44:00,230.61,230.91,230.57,230.79,315655
2020/05/29,09:45:00,230.79,230.90,230.64,230.78,61018
2020/05/29,09:46:00,230.78,230.99,230.51,230.92,172025
2020/05/29,09:47:00,230.91,231.25,230.87,231.23,215683
2020/05/29,09:48:00,231.23,231.37,231.13,231.30,219112
2020/05/29,09:49:00,231.31,231.42,231.27,231.36,137069
2020/05/29,09:50:00,231.36,231.38,231.17,231.22,102685
2020/05/29,09:51:00,231.22,231.27,231.12,231.18,65191
2020/05/29,09:52:00,231.18,231.35,231.17,231.33,75087
2020/05/29,09:53:00,231.32,231.43,231.13,231.27,106902
2020/05/29,09:54:00,231.26,231.40,231.23,231.30,68995
2020/05/29,09:55:00,231.28,231.30,231.13,231.16,94650
2020/05/29,09:56:00,231.16,231.27,230.93,230.99,155960
2020/05/29,09:57:00,231.00,231.12,230.97,230.97,123820
2020/05/29,09:58:00,230.97,230.99,230.79,230.86,62768
2020/05/29,09:59:00,230.86,230.86,230.59,230.73,119359
2020/05/29,10:00:00,230.72,230.89,230.72,230.85,74859
2020/05/29,10:01:00,230.85,230.87,230.65,230.77,97730
2020/05/29,10:02:00,230.76,230.77,230.51,230.67,107989
2020/05/29,10:03:00,230.67,230.82,230.64,230.75,135493
2020/05/29,10:04:00,230.75,230.78,230.62,230.73,75256
2020/05/29,10:05:00,230.73,230.74,230.64,230.66,39736
2020/05/29,10:06:00,230.67,231.00,230.67,231.00,121567
2020/05/29,10:07:00,231.00,231.01,230.35,230.64,1095852
2020/05/29,10:08:00,230.66,230.69,230.20,230.20,206458
2020/05/29,10:09:00,230.20,230.23,229.69,229.70,231188
2020/05/29,10:10:00,229.70,229.91,229.66,229.78,188611
2020/05/29,10:11:00,229.78,229.88,229.56,229.79,232487
2020/05/29,10:12:00,229.78,229.82,229.61,229.65,166890
2020/05/29,10:13:00,229.65,229.67,229.39,229.43,145548
2020/05/29,10:14:00,229.43,229.46,229.30,229.35,127012
2020/05/29,10:15:00,229.36,229.51,229.22,229.47,120842
2020/05/29,10:16:00,229.47,229.50,229.26,229.40,210182
2020/05/29,10:17:00,229.39,229.46,229.28,229.35,74739
2020/05/29,10:18:00,229.35,229.73,229.35,229.60,248505
2020/05/29,10:19:00,229.60,229.66,229.38,229.61,127579
2020/05/29,10:20:00,229.61,229.70,229.52,229.54,91986
2020/05/29,10:21:00,229.54,229.70,229.41,229.60,111606
2020/05/29,10:22:00,229.60,229.62,229.37,229.47,103812
2020/05/29,10:23:00,229.45,229.46,228.96,228.98,189740
2020/05/29,10:24:00,228.98,229.18,228.98,229.18,97152
2020/05/29,10:25:00,229.20,229.47,229.20,229.37,166454
2020/05/29,10:26:00,229.37,229.57,229.34,229.42,105471
2020/05/29,10:27:00,229.41,229.61,229.33,229.60,63932
2020/05/29,10:28:00,229.60,229.76,229.53,229.69,81341
2020/05/29,10:29:00,229.66,229.70,229.25,229.26,185064
2020/05/29,10:30:00,229.25,229.63,229.20,229.59,134472
2020/05/29,10:31:00,229.61,229.98,229.60,229.94,173572
2020/05/29,10:32:00,229.93,230.00,229.83,229.98,138666
2020/05/29,10:33:00,229.98,230.07,229.91,230.03,95514
2020/05/29,10:34:00,230.01,230.15,229.95,230.04,130019
2020/05/29,10:35:00,230.04,230.20,230.04,230.18,93631
2020/05/29,10:36:00,230.18,230.18,229.92,229.96,71836
2020/05/29,10:37:00,229.96,230.10,229.92,230.00,76077
2020/05/29,10:38:00,230.00,230.19,229.98,230.11,75743
2020/05/29,10:39:00,230.11,230.24,230.00,230.02,69543
2020/05/29,10:40:00,230.02,230.22,229.87,230.13,67819
2020/05/29,10:41:00,230.13,230.15,229.95,229.96,78105
2020/05/29,10:42:00,229.98,230.03,229.78,229.88,87182
2020/05/29,10:43:00,229.88,229.97,229.59,229.62,88416
2020/05/29,10:44:00,229.62,229.64,229.38,229.51,129069
2020/05/29,10:45:00,229.52,229.76,229.51,229.63,84764
2020/05/29,10:46:00,229.63,229.75,229.50,229.61,121336
2020/05/29,10:47:00,229.60,229.63,229.47,229.52,72068
2020/05/29,10:48:00,229.52,229.67,229.45,229.51,134107
2020/05/29,10:49:00,229.50,229.52,229.25,229.28,114974
2020/05/29,10:50:00,229.28,229.32,229.10,229.23,137770
2020/05/29,10:51:00,229.24,229.36,229.14,229.30,155014
2020/05/29,10:52:00,229.30,229.42,229.24,229.37,106041
2020/05/29,10:53:00,229.38,229.52,229.12,229.14,133160
2020/05/29,10:54:00,229.15,229.31,229.14,229.22,87949
2020/05/29,10:55:00,229.23,229.25,229.05,229.19,114229
2020/05/29,10:56:00,229.19,229.34,229.17,229.26,102043
2020/05/29,10:57:00,229.26,229.57,229.24,229.50,103150
2020/05/29,10:58:00,229.48,229.85,229.44,229.80,216502
2020/05/29,10:59:00,229.80,229.86,229.70,229.84,94647
2020/05/29,11:00:00,229.85,229.85,229.64,229.66,75450
2020/05/29,11:01:00,229.66,229.91,229.66,229.77,66310
2020/05/29,11:02:00,229.77,229.83,229.41,229.45,129459
2020/05/29,11:03:00,229.45,229.61,229.29,229.36,214340
2020/05/29,11:04:00,229.36,229.39,228.76,228.95,447025
2020/05/29,11:05:00,228.95,229.09,228.78,228.94,144487
2020/05/29,11:06:00,228.94,229.21,228.94,229.12,95242
2020/05/29,11:07:00,229.12,229.32,229.08,229.28,120732
2020/05/29,11:08:00,229.28,229.43,229.15,229.42,90221
2020/05/29,11:09:00,229.42,229.52,229.37,229.42,55243
2020/05/29,11:10:00,229.42,229.48,229.15,229.22,46822
2020/05/29,11:11:00,229.22,229.61,229.20,229.60,62992
2020/05/29,11:12:00,229.61,229.80,229.61,229.73,94669
2020/05/29,11:13:00,229.70,229.74,229.62,229.67,52411
2020/05/29,11:14:00,229.66,229.74,229.61,229.72,45372
2020/05/29,11:15:00,229.72,229.94,229.70,229.90,72728
2020/05/29,11:16:00,229.90,230.01,229.88,229.91,74429
2020/05/29,11:17:00,229.91,229.94,229.79,229.94,93238
2020/05/29,11:18:00,229.93,229.97,229.80,229.81,35768
2020/05/29,11:19:00,229.83,229.89,229.76,229.77,72777
2020/05/29,11:20:00,229.77,230.01,229.72,229.87,212421
2020/05/29,11:21:00,229.87,230.05,229.86,230.01,89470
2020/05/29,11:22:00,230.00,230.03,229.95,229.98,78386
2020/05/29,11:23:00,229.96,230.05,229.87,229.98,101474
2020/05/29,11:24:00,229.98,230.04,229.75,229.80,46903
2020/05/29,11:25:00,229.78,229.82,229.67,229.67,60645
2020/05/29,11:26:00,229.68,229.83,229.58,229.81,105028
2020/05/29,11:27:00,229.81,229.84,229.68,229.81,45265
2020/05/29,11:28:00,229.79,229.90,229.73,229.87,33333
2020/05/29,11:29:00,229.90,230.04,229.84,229.88,72804
2020/05/29,11:30:00,229.88,230.01,229.68,229.82,70469
2020/05/29,11:31:00,229.82,229.92,229.65,229.86,105868
2020/05/29,11:32:00,229.86,229.87,229.57,229.61,96486
2020/05/29,11:33:00,229.61,229.71,229.36,229.71,92305
2020/05/29,11:34:00,229.69,229.91,229.65,229.83,87375
2020/05/29,11:35:00,229.84,229.94,229.71,229.77,80564
2020/05/29,11:36:00,229.74,229.95,229.61,229.92,106731
2020/05/29,11:37:00,229.92,230.04,229.82,230.00,109817
2020/05/29,11:38:00,230.00,230.19,229.97,230.14,101804
2020/05/29,11:39:00,230.14,230.17,230.07,230.13,48978
2020/05/29,11:40:00,230.13,230.13,229.99,230.08,46483
2020/05/29,11:41:00,230.08,230.15,230.03,230.03,30724
2020/05/29,11:42:00,230.04,230.07,229.93,230.07,36218
2020/05/29,11:43:00,230.09,230.11,229.92,230.00,46287
2020/05/29,11:44:00,230.00,230.06,229.87,229.91,32828
2020/05/29,11:45:00,229.91,230.03,229.88,229.97,33259
2020/05/29,11:46:00,229.98,230.08,229.83,229.92,32147
2020/05/29,11:47:00,229.95,230.17,229.95,230.14,41109
2020/05/29,11:48:00,230.14,230.37,230.12,230.34,127265
2020/05/29,11:49:00,230.35,230.56,230.34,230.54,128520
2020/05/29,11:50:00,230.54,230.60,230.53,230.58,56475
2020/05/29,11:51:00,230.58,230.67,230.49,230.66,100609
2020/05/29,11:52:00,230.66,230.66,230.55,230.56,57237
2020/05/29,11:53:00,230.54,230.56,230.43,230.50,78579
2020/05/29,11:54:00,230.50,230.56,230.48,230.49,35903
2020/05/29,11:55:00,230.49,230.55,230.46,230.53,49428
2020/05/29,11:56:00,230.53,230.69,230.50,230.69,40702
2020/05/29,11:57:00,230.69,230.73,230.62,230.65,50122
2020/05/29,11:58:00,230.64,230.64,230.54,230.59,382464
2020/05/29,11:59:00,230.59,230.61,230.46,230.47,61094
2020/05/29,12:00:00,230.47,230.52,230.45,230.51,58792
2020/05/29,12:01:00,230.51,230.59,230.44,230.56,50939
2020/05/29,12:02:00,230.55,230.55,230.43,230.49,39176
2020/05/29,12:03:00,230.49,230.75,230.49,230.71,57489
2020/05/29,12:04:00,230.71,230.75,230.64,230.72,36257
2020/05/29,12:05:00,230.72,230.77,230.60,230.70,56305
2020/05/29,12:06:00,230.70,230.77,230.63,230.63,51670
2020/05/29,12:07:00,230.63,230.70,230.58,230.59,25279
2020/05/29,12:08:00,230.63,230.71,230.58,230.61,34576
2020/05/29,12:09:00,230.62,230.62,230.48,230.48,33566
2020/05/29,12:10:00,230.48,230.48,230.29,230.37,85114
2020/05/29,12:11:00,230.36,230.46,230.36,230.45,52347
2020/05/29,12:12:00,230.45,230.47,230.27,230.39,77288
2020/05/29,12:13:00,230.40,230.47,230.40,230.44,45045
2020/05/29,12:14:00,230.44,230.46,230.32,230.36,36226
2020/05/29,12:15:00,230.36,230.37,230.20,230.22,28780
2020/05/29,12:16:00,230.22,230.23,229.96,229.99,79876
2020/05/29,12:17:00,229.99,230.12,229.99,230.03,153490
2020/05/29,12:18:00,230.03,230.03,229.76,229.78,108339
2020/05/29,12:19:00,229.78,229.87,229.72,229.76,61313
2020/05/29,12:20:00,229.74,229.84,229.70,229.76,59153
2020/05/29,12:21:00,229.77,229.77,229.60,229.64,56746
2020/05/29,12:22:00,229.64,229.77,229.64,229.77,71012
2020/05/29,12:23:00,229.77,229.86,229.76,229.86,42666
2020/05/29,12:24:00,229.86,229.87,229.82,229.82,24783
2020/05/29,12:25:00,229.77,229.82,229.73,229.79,33749
2020/05/29,12:26:00,229.78,229.87,229.67,229.87,55383
2020/05/29,12:27:00,229.88,229.89,229.80,229.83,34787
2020/05/29,12:28:00,229.83,229.96,229.82,229.94,32257
2020/05/29,12:29:00,229.94,229.96,229.85,229.90,47191
2020/05/29,12:30:00,229.90,230.11,229.90,230.05,69525
2020/05/29,12:31:00,230.05,230.08,229.95,230.02,62920
2020/05/29,12:32:00,230.03,230.05,229.85,229.85,41223
2020/05/29,12:33:00,229.85,229.99,229.79,229.94,31674
2020/05/29,12:34:00,229.95,229.95,229.77,229.87,41643
2020/05/29,12:35:00,229.86,229.91,229.82,229.82,18935
2020/05/29,12:36:00,229.82,229.89,229.78,229.89,44586
2020/05/29,12:37:00,229.89,229.93,229.71,229.82,48369
2020/05/29,12:38:00,229.82,229.95,229.79,229.95,32780
2020/05/29,12:39:00,229.95,230.07,229.89,230.06,31094
2020/05/29,12:40:00,230.06,230.14,230.04,230.09,37492
2020/05/29,12:41:00,230.09,230.09,230.00,230.06,40103
2020/05/29,12:42:00,230.05,230.18,230.03,230.18,67684
2020/05/29,12:43:00,230.18,230.28,230.13,230.15,43408
2020/05/29,12:44:00,230.16,230.18,230.09,230.10,25208
2020/05/29,12:45:00,230.10,230.10,229.91,230.04,65821
2020/05/29,12:46:00,230.01,230.05,229.83,229.83,29740
2020/05/29,12:47:00,229.83,229.88,229.75,229.85,38505
2020/05/29,12:48:00,229.85,229.92,229.83,229.85,57662
2020/05/29,12:49:00,229.85,229.94,229.80,229.82,18712
2020/05/29,12:50:00,229.84,229.85,229.77,229.77,22275
2020/05/29,12:51:00,229.77,229.82,229.69,229.73,31719
2020/05/29,12:52:00,229.73,229.73,229.57,229.59,36509
2020/05/29,12:53:00,229.59,229.68,229.53,229.60,34685
2020/05/29,12:54:00,229.60,229.70,229.58,229.64,37837
2020/05/29,12:55:00,229.64,229.71,229.24,229.26,157134
2020/05/29,12:56:00,229.35,229.88,229.22,229.86,425476
2020/05/29,12:57:00,230.01,230.06,229.84,229.90,222812
2020/05/29,12:58:00,229.90,230.51,229.78,230.42,206491
2020/05/29,12:59:00,230.44,230.96,230.43,230.87,304563
2020/05/29,13:00:00,230.86,230.87,230.50,230.54,142469
2020/05/29,13:01:00,230.54,230.70,230.23,230.42,175855
2020/05/29,13:02:00,230.42,230.56,230.39,230.50,127882
2020/05/29,13:03:00,230.51,230.53,230.33,230.37,81069
2020/05/29,13:04:00,230.34,230.40,230.25,230.28,55973
2020/05/29,13:05:00,230.28,230.37,230.15,230.23,80167
2020/05/29,13:06:00,230.23,230.31,230.14,230.24,167957
2020/05/29,13:07:00,230.25,230.40,230.17,230.23,51386
2020/05/29,13:08:00,230.21,230.45,230.19,230.43,33746
2020/05/29,13:09:00,230.45,230.61,230.45,230.52,81927
2020/05/29,13:10:00,230.53,230.55,230.39,230.41,83065
2020/05/29,13:11:00,230.41,230.52,230.35,230.43,48812
2020/05/29,13:12:00,230.43,230.72,230.41,230.67,101831
2020/05/29,13:13:00,230.67,230.79,230.59,230.79,110969
2020/05/29,13:14:00,230.79,230.86,230.70,230.70,118848
2020/05/29,13:15:00,230.70,230.72,230.63,230.69,36550
2020/05/29,13:16:00,230.69,230.90,230.69,230.71,97949
2020/05/29,13:17:00,230.71,230.71,230.54,230.57,83582
2020/05/29,13:18:00,230.58,230.59,230.40,230.43,54558
2020/05/29,13:19:00,230.43,230.55,230.43,230.50,50666
2020/05/29,13:20:00,230.51,230.54,230.46,230.54,35502
2020/05/29,13:21:00,230.54,230.59,230.41,230.49,37373
2020/05/29,13:22:00,230.49,230.57,230.44,230.52,31329
2020/05/29,13:23:00,230.49,230.63,230.48,230.59,25175
2020/05/29,13:24:00,230.59,230.59,230.44,230.52,22068
2020/05/29,13:25:00,230.52,230.53,230.33,230.40,36773
2020/05/29,13:26:00,230.40,230.40,230.31,230.31,35809
2020/05/29,13:27:00,230.32,230.49,230.31,230.45,35067
2020/05/29,13:28:00,230.46,230.55,230.45,230.53,32274
2020/05/29,13:29:00,230.53,230.56,230.35,230.41,44485
2020/05/29,13:30:00,230.43,230.45,230.37,230.38,31368
2020/05/29,13:31:00,230.39,230.51,230.32,230.45,46882
2020/05/29,13:32:00,230.45,230.52,230.33,230.37,29646
2020/05/29,13:33:00,230.37,230.53,230.37,230.48,27316
2020/05/29,13:34:00,230.48,230.50,230.39,230.49,40275
2020/05/29,13:35:00,230.49,230.55,230.37,230.37,101197
2020/05/29,13:36:00,230.38,230.42,230.07,230.22,107320
2020/05/29,13:37:00,230.22,230.24,230.13,230.19,84272
2020/05/29,13:38:00,230.17,230.18,230.04,230.13,67144
2020/05/29,13:39:00,230.13,230.20,230.12,230.16,46467
2020/05/29,13:40:00,230.16,230.17,230.12,230.12,25641
2020/05/29,13:41:00,230.12,230.24,230.10,230.13,50144
2020/05/29,13:42:00,230.14,230.26,230.14,230.21,16006
2020/05/29,13:43:00,230.22,230.26,230.17,230.17,21058
2020/05/29,13:44:00,230.17,230.22,230.13,230.13,23304
2020/05/29,13:45:00,230.13,230.15,230.01,230.09,35036
2020/05/29,13:46:00,230.09,230.15,230.00,230.02,38151
2020/05/29,13:47:00,230.02,230.09,229.96,230.06,30300
2020/05/29,13:48:00,230.06,230.20,230.06,230.17,25897
2020/05/29,13:49:00,230.18,230.21,230.08,230.21,17655
2020/05/29,13:50:00,230.21,230.21,230.10,230.12,8497
2020/05/29,13:51:00,230.13,230.17,230.04,230.12,28087
2020/05/29,13:52:00,230.12,230.20,230.10,230.20,28112
2020/05/29,13:53:00,230.20,230.23,230.10,230.15,23342
2020/05/29,13:54:00,230.16,230.20,230.08,230.12,20659
2020/05/29,13:55:00,230.11,230.17,229.92,230.13,81162
2020/05/29,13:56:00,230.13,230.23,230.09,230.21,26431
2020/05/29,13:57:00,230.21,230.31,230.21,230.23,33180
2020/05/29,13:58:00,230.23,230.32,230.18,230.29,34950
2020/05/29,13:59:00,230.29,230.43,230.28,230.39,22216
2020/05/29,14:00:00,230.39,230.40,230.33,230.33,72599
2020/05/29,14:01:00,230.34,230.45,230.22,230.42,84570
2020/05/29,14:02:00,230.44,230.64,230.40,230.59,54899
2020/05/29,14:03:00,230.58,230.58,230.45,230.50,17731
2020/05/29,14:04:00,230.50,230.50,230.37,230.44,26329
2020/05/29,14:05:00,230.43,230.48,230.31,230.33,31357
2020/05/29,14:06:00,230.33,230.37,230.23,230.34,25384
2020/05/29,14:07:00,230.34,230.78,230.28,230.59,97976
2020/05/29,14:08:00,230.96,230.97,230.39,230.65,373290
2020/05/29,14:09:00,230.68,231.04,230.63,231.00,357759
2020/05/29,14:10:00,231.04,231.41,230.96,231.33,293440
2020/05/29,14:11:00,231.33,231.54,231.33,231.41,369059
2020/05/29,14:12:00,231.40,231.40,231.23,231.26,149281
2020/05/29,14:13:00,231.26,231.27,230.95,231.01,212774
2020/05/29,14:14:00,231.00,231.14,231.00,231.09,83793
2020/05/29,14:15:00,231.09,231.10,230.96,231.01,71138
2020/05/29,14:16:00,230.99,231.11,230.96,231.02,101348
2020/05/29,14:17:00,231.01,231.15,230.97,231.08,75953
2020/05/29,14:18:00,231.07,231.32,231.01,231.29,260181
2020/05/29,14:19:00,231.29,231.36,231.17,231.36,380698
2020/05/29,14:20:00,231.35,231.43,231.20,231.38,95877
2020/05/29,14:21:00,231.38,231.54,231.32,231.32,117370
2020/05/29,14:22:00,231.32,231.35,231.11,231.20,93592
2020/05/29,14:23:00,231.20,231.30,231.12,231.17,66082
2020/05/29,14:24:00,231.17,231.34,231.15,231.30,31822
2020/05/29,14:25:00,231.29,231.42,231.28,231.36,68231
2020/05/29,14:26:00,231.36,231.52,231.30,231.43,73558
2020/05/29,14:27:00,231.43,231.43,231.23,231.38,69280
2020/05/29,14:28:00,231.39,231.66,231.36,231.62,141837
2020/05/29,14:29:00,231.63,231.63,231.49,231.52,105936
2020/05/29,14:30:00,231.52,231.55,231.40,231.52,77068
2020/05/29,14:31:00,231.49,231.59,231.37,231.41,82053
2020/05/29,14:32:00,231.41,231.41,231.24,231.31,65788
2020/05/29,14:33:00,231.30,231.40,231.30,231.40,122274
2020/05/29,14:34:00,231.41,231.50,231.39,231.47,45347
2020/05/29,14:35:00,231.46,231.49,231.26,231.31,82843
2020/05/29,14:36:00,231.31,231.41,231.26,231.29,59866
2020/05/29,14:37:00,231.29,231.35,231.20,231.20,47176
2020/05/29,14:38:00,231.21,231.34,231.21,231.29,39313
2020/05/29,14:39:00,231.28,231.32,231.20,231.24,31017
2020/05/29,14:40:00,231.25,231.30,231.02,231.06,98538
2020/05/29,14:41:00,231.06,231.25,231.06,231.24,57963
2020/05/29,14:42:00,231.24,231.26,231.11,231.11,37334
2020/05/29,14:43:00,231.13,231.13,231.03,231.09,60285
2020/05/29,14:44:00,231.11,231.22,230.93,230.94,63766
2020/05/29,14:45:00,230.94,231.04,230.85,230.88,73088
2020/05/29,14:46:00,230.90,231.06,230.88,231.02,121915
2020/05/29,14:47:00,231.01,231.04,230.88,230.89,61194
2020/05/29,14:48:00,230.90,230.95,230.76,230.95,90026
2020/05/29,14:49:00,230.95,230.99,230.83,230.93,46490
2020/05/29,14:50:00,230.93,230.94,230.37,230.40,227708
2020/05/29,14:51:00,230.41,230.46,229.80,229.97,417264
2020/05/29,14:52:00,230.08,230.21,229.69,229.74,310007
2020/05/29,14:53:00,229.74,229.87,229.25,229.74,423981
2020/05/29,14:54:00,229.63,229.65,229.25,229.33,309476
2020/05/29,14:55:00,229.34,230.06,229.25,230.06,425061
2020/05/29,14:56:00,230.04,230.31,229.70,229.83,293456
2020/05/29,14:57:00,229.85,230.20,229.64,230.18,231012
2020/05/29,14:58:00,230.17,230.92,230.08,230.90,350801
2020/05/29,14:59:00,230.84,231.56,230.64,231.46,502615
2020/05/29,15:00:00,231.53,231.73,231.29,231.73,632510
2020/05/29,15:01:00,231.78,232.34,231.78,232.12,614077
2020/05/29,15:02:00,232.20,232.25,231.75,231.92,434376
2020/05/29,15:03:00,231.92,232.33,231.92,232.27,271967
2020/05/29,15:04:00,232.27,232.34,232.02,232.21,140123
2020/05/29,15:05:00,232.21,232.54,232.08,232.40,240632
2020/05/29,15:06:00,232.40,232.41,232.14,232.19,167745
2020/05/29,15:07:00,232.21,232.23,231.97,232.02,173926
2020/05/29,15:08:00,232.04,232.25,232.01,232.16,124776
2020/05/29,15:09:00,232.13,232.33,231.97,232.01,136770
2020/05/29,15:10:00,232.01,232.25,232.01,232.01,110537
2020/05/29,15:11:00,232.00,232.21,231.98,232.17,126426
2020/05/29,15:12:00,232.20,232.25,232.05,232.24,111223
2020/05/29,15:13:00,232.24,232.36,232.09,232.14,206376
2020/05/29,15:14:00,232.13,232.25,232.00,232.09,122264
2020/05/29,15:15:00,232.09,232.11,231.76,231.84,171786
2020/05/29,15:16:00,231.85,232.03,231.74,231.81,101372
2020/05/29,15:17:00,231.81,231.98,231.64,231.97,176043
2020/05/29,15:18:00,231.98,232.10,231.87,231.91,90797
2020/05/29,15:19:00,231.91,232.24,231.91,232.15,101458
2020/05/29,15:20:00,232.15,232.24,232.06,232.19,95970
2020/05/29,15:21:00,232.19,232.51,232.18,232.45,113990
2020/05/29,15:22:00,232.45,232.45,232.11,232.14,82531
2020/05/29,15:23:00,232.14,232.44,232.13,232.44,70209
2020/05/29,15:24:00,232.43,232.46,232.29,232.37,83252
2020/05/29,15:25:00,232.37,232.63,232.37,232.55,223892
2020/05/29,15:26:00,232.55,232.56,232.34,232.43,76348
2020/05/29,15:27:00,232.43,232.46,232.25,232.38,105175
2020/05/29,15:28:00,232.38,232.44,232.29,232.36,58129
2020/05/29,15:29:00,232.35,232.39,231.98,232.20,120762
2020/05/29,15:30:00,232.20,232.23,232.09,232.17,41489
2020/05/29,15:31:00,232.15,232.47,232.15,232.44,86670
2020/05/29,15:32:00,232.43,232.43,232.25,232.33,37606
2020/05/29,15:33:00,232.33,232.52,232.28,232.39,102290
2020/05/29,15:34:00,232.39,232.51,232.18,232.18,160408
2020/05/29,15:35:00,232.18,232.30,231.98,232.25,99709
2020/05/29,15:36:00,232.25,232.45,232.20,232.32,113720
2020/05/29,15:37:00,232.32,232.38,232.18,232.38,70024
2020/05/29,15:38:00,232.38,232.42,232.20,232.30,95900
2020/05/29,15:39:00,232.30,232.40,232.25,232.36,127039
2020/05/29,15:40:00,232.36,232.61,232.34,232.56,115790
2020/05/29,15:41:00,232.56,232.66,232.48,232.56,106087
2020/05/29,15:42:00,232.56,232.65,232.47,232.58,81040
2020/05/29,15:43:00,232.58,232.60,232.43,232.60,160157
2020/05/29,15:44:00,232.60,232.70,232.48,232.59,134579
2020/05/29,15:45:00,232.59,232.80,232.59,232.71,208160
2020/05/29,15:46:00,232.71,232.77,232.64,232.65,139181
2020/05/29,15:47:00,232.63,232.85,232.62,232.75,151014
2020/05/29,15:48:00,232.75,232.76,232.59,232.70,151803
2020/05/29,15:49:00,232.69,232.73,232.54,232.54,67101
2020/05/29,15:50:00,232.53,232.55,232.29,232.30,365052
2020/05/29,15:51:00,232.37,233.47,232.37,233.36,511411
2020/06/01,09:31:00,232.40,232.54,232.00,232.20,1358041
2020/06/01,09:32:00,232.19,232.89,232.19,232.89,355649
2020/06/01,09:33:00,232.90,233.07,232.84,232.87,264759
2020/06/01,09:34:00,232.88,232.92,232.56,232.63,407146
2020/06/01,09:35:00,232.64,232.84,232.32,232.78,163854
2020/06/01,09:36:00,232.78,233.00,232.68,232.87,232801
2020/06/01,09:37:00,232.84,232.85,232.29,232.32,227861
2020/06/01,09:38:00,232.31,232.57,232.26,232.55,152467
2020/06/01,09:39:00,232.56,232.80,232.40,232.40,195332
2020/06/01,09:40:00,232.38,232.42,232.08,232.31,234948
2020/06/01,09:41:00,232.32,232.69,232.23,232.69,195666
2020/06/01,09:42:00,232.69,232.82,232.66,232.74,187258
2020/06/01,09:43:00,232.72,233.07,232.64,233.03,187597
2020/06/01,09:44:00,233.02,233.20,233.00,233.14,216082
2020/06/01,09:45:00,233.15,233.30,233.14,233.21,207411
2020/06/01,09:46:00,233.22,233.40,233.17,233.35,174237
2020/06/01,09:47:00,233.38,233.47,233.21,233.25,145706
2020/06/01,09:48:00,233.25,233.29,233.01,233.03,174949
2020/06/01,09:49:00,233.04,233.28,232.96,233.28,121200
2020/06/01,09:50:00,233.28,233.47,233.17,233.22,134495
2020/06/01,09:51:00,233.22,233.31,233.10,233.16,141105
2020/06/01,09:52:00,233.16,233.23,233.04,233.06,124515
2020/06/01,09:53:00,233.07,233.22,233.04,233.13,189372
2020/06/01,09:54:00,233.11,233.16,232.98,233.08,126759
2020/06/01,09:55:00,233.09,233.19,233.00,233.10,207340
2020/06/01,09:56:00,233.09,233.22,233.07,233.10,141539
2020/06/01,09:57:00,233.11,233.31,233.07,233.28,137601
2020/06/01,09:58:00,233.28,233.30,233.16,233.21,83430
2020/06/01,09:59:00,233.21,233.39,233.21,233.32,133414
2020/06/01,10:00:00,233.12,233.12,233.12,233.12,300
2020/06/01,10:01:00,233.14,233.20,232.91,233.20,91038
2020/06/01,10:02:00,233.23,233.41,233.22,233.41,72996
2020/06/01,10:03:00,233.41,233.55,233.21,233.26,122125
2020/06/01,10:04:00,233.25,233.29,233.07,233.16,59914
2020/06/01,10:05:00,233.17,233.41,233.16,233.37,81363
2020/06/01,10:06:00,233.37,233.63,233.36,233.59,115403
2020/06/01,10:07:00,233.62,233.91,233.59,233.70,153343
2020/06/01,10:08:00,233.69,233.81,233.57,233.71,89473
2020/06/01,10:09:00,233.73,233.78,233.60,233.65,71610
2020/06/01,10:10:00,233.64,233.75,233.60,233.63,42773
2020/06/01,10:11:00,233.63,233.63,233.46,233.55,60887
2020/06/01,10:12:00,233.59,233.72,233.49,233.60,46131
2020/06/01,10:13:00,233.65,233.76,233.55,233.59,39259
2020/06/01,10:14:00,233.59,233.61,233.24,233.34,68471
2020/06/01,10:15:00,233.31,233.55,233.28,233.52,70270
2020/06/01,10:16:00,233.53,233.61,233.41,233.41,51750
2020/06/01,10:17:00,233.40,233.54,233.32,233.44,49267
2020/06/01,10:18:00,233.48,233.63,233.42,233.51,34028
2020/06/01,10:19:00,233.45,233.53,233.40,233.50,36947
2020/06/01,10:20:00,233.56,233.63,233.38,233.40,47074
2020/06/01,10:21:00,233.37,233.46,233.26,233.45,50672
2020/06/01,10:22:00,233.45,233.52,233.35,233.35,59651
2020/06/01,10:23:00,233.37,233.40,233.25,233.29,38923
2020/06/01,10:24:00,233.30,233.42,233.20,233.29,62097
2020/06/01,10:25:00,233.30,233.38,233.28,233.29,28842
2020/06/01,10:26:00,233.28,233.51,233.26,233.43,200475
2020/06/01,10:27:00,233.43,233.45,233.23,233.45,70477
2020/06/01,10:28:00,233.45,233.46,233.36,233.44,46217
2020/06/01,10:29:00,233.44,233.57,233.37,233.37,53171
2020/06/01,10:30:00,233.35,233.60,233.34,233.48,62349
2020/06/01,10:31:00,233.50,233.59,233.49,233.52,39746
2020/06/01,10:32:00,233.53,233.53,233.42,233.46,27447
2020/06/01,10:33:00,233.49,233.69,233.49,233.55,50371
2020/06/01,10:34:00,233.58,233.70,233.58,233.66,58777
2020/06/01,10:35:00,233.66,233.74,233.59,233.73,27831
2020/06/01,10:36:00,233.72,233.74,233.64,233.72,51034
2020/06/01,10:37:00,233.72,233.73,233.58,233.60,33721
2020/06/01,10:38:00,233.60,233.62,233.52,233.62,28599
2020/06/01,10:39:00,233.60,233.61,233.44,233.57,45618
2020/06/01,10:40:00,233.57,233.71,233.55,233.65,39116
2020/06/01,10:41:00,233.64,233.79,233.60,233.68,60516
2020/06/01,10:42:00,233.73,233.75,233.64,233.66,30101
2020/06/01,10:43:00,233.69,233.73,233.65,233.65,36513
2020/06/01,10:44:00,233.62,233.63,233.46,233.56,57832
2020/06/01,10:45:00,233.54,233.62,233.52,233.62,56034
2020/06/01,10:46:00,233.61,233.61,233.34,233.36,50761
2020/06/01,10:47:00,233.37,233.37,233.27,233.35,48139
2020/06/01,10:48:00,233.38,233.39,233.23,233.27,37240
2020/06/01,10:49:00,233.24,233.28,233.21,233.27,59395
2020/06/01,10:50:00,233.27,233.29,233.16,233.23,47875
2020/06/01,10:51:00,233.24,233.27,233.10,233.10,33815
2020/06/01,10:52:00,233.12,233.22,233.06,233.20,66205
2020/06/01,10:53:00,233.20,233.37,233.19,233.33,54165
2020/06/01,10:54:00,233.35,233.50,233.35,233.47,31982
2020/06/01,10:55:00,233.47,233.51,233.41,233.44,31156
2020/06/01,10:56:00,233.44,233.57,233.39,233.57,47860
2020/06/01,10:57:00,233.57,233.61,233.56,233.56,27034
2020/06/01,10:58:00,233.57,233.62,233.51,233.59,27056
2020/06/01,10:59:00,233.58,233.59,233.52,233.59,26149
2020/06/01,11:00:00,233.63,233.63,233.63,233.63,100
2020/06/01,11:01:00,233.64,233.71,233.62,233.63,45358
2020/06/01,11:02:00,233.58,233.58,233.44,233.51,47175
2020/06/01,11:03:00,233.51,233.59,233.37,233.37,37731
2020/06/01,11:04:00,233.37,233.43,233.28,233.30,31176
2020/06/01,11:05:00,233.32,233.40,233.24,233.24,42961
2020/06/01,11:06:00,233.24,233.32,233.24,233.26,71149
2020/06/01,11:07:00,233.27,233.30,233.14,233.16,63446
2020/06/01,11:08:00,233.18,233.35,233.18,233.35,60718
2020/06/01,11:09:00,233.37,233.41,233.36,233.41,36955
2020/06/01,11:10:00,233.40,233.42,233.32,233.33,22447
2020/06/01,11:11:00,233.32,233.36,233.21,233.21,31239
2020/06/01,11:12:00,233.22,233.39,233.21,233.37,30316
2020/06/01,11:13:00,233.38,233.38,233.18,233.26,37368
2020/06/01,11:14:00,233.27,233.32,233.16,233.26,34431
2020/06/01,11:15:00,233.27,233.40,233.27,233.33,22097
2020/06/01,11:16:00,233.33,233.34,233.25,233.30,24239
2020/06/01,11:17:00,233.30,233.30,233.16,233.30,25434
2020/06/01,11:18:00,233.29,233.30,233.16,233.17,37233
2020/06/01,11:19:00,233.14,233.29,233.12,233.16,48019
2020/06/01,11:20:00,233.15,233.15,232.94,233.00,58178
2020/06/01,11:21:00,233.02,233.10,232.91,232.95,50992
2020/06/01,11:22:00,232.96,233.04,232.95,232.97,54338
2020/06/01,11:23:00,232.94,233.02,232.89,233.02,47695
2020/06/01,11:24:00,233.03,233.07,232.95,233.05,25241
2020/06/01,11:25:00,233.06,233.12,232.93,232.93,39888
2020/06/01,11:26:00,232.92,232.96,232.86,232.90,78990
2020/06/01,11:27:00,232.90,232.91,232.74,232.88,76446
2020/06/01,11:28:00,232.90,232.91,232.76,232.79,60835
2020/06/01,11:29:00,232.80,233.00,232.77,232.96,52360
2020/06/01,11:30:00,232.97,233.07,232.97,233.06,36026
2020/06/01,11:31:00,233.05,233.12,233.03,233.11,49539
2020/06/01,11:32:00,233.07,233.20,233.06,233.16,54928
2020/06/01,11:33:00,233.19,233.26,233.15,233.25,35855
2020/06/01,11:34:00,233.25,233.31,233.20,233.30,33068
2020/06/01,11:35:00,233.30,233.42,233.24,233.42,36672
2020/06/01,11:36:00,233.41,233.42,233.28,233.30,34964
2020/06/01,11:37:00,233.30,233.40,233.30,233.36,20361
2020/06/01,11:38:00,233.32,233.34,233.23,233.33,26012
2020/06/01,11:39:00,233.33,233.37,233.32,233.36,30637
2020/06/01,11:40:00,233.37,233.44,233.30,233.32,37589
2020/06/01,11:41:00,233.31,233.38,233.23,233.26,22602
2020/06/01,11:42:00,233.25,233.30,233.24,233.26,19346
2020/06/01,11:43:00,233.27,233.43,233.27,233.42,35286
2020/06/01,11:44:00,233.42,233.47,233.41,233.46,32174
2020/06/01,11:45:00,233.45,233.45,233.38,233.41,18880
2020/06/01,11:46:00,233.40,233.44,233.34,233.38,23807
2020/06/01,11:47:00,233.39,233.39,233.29,233.34,18922
2020/06/01,11:48:00,233.32,233.42,233.31,233.39,9672
2020/06/01,11:49:00,233.41,233.50,233.41,233.45,43754
2020/06/01,11:50:00,233.45,233.46,233.38,233.39,25407
2020/06/01,11:51:00,233.38,233.40,233.27,233.34,62157
2020/06/01,11:52:00,233.27,233.34,233.27,233.29,27267
2020/06/01,11:53:00,233.29,233.35,233.25,233.29,25999
2020/06/01,11:54:00,233.30,233.37,233.30,233.32,46899
2020/06/01,11:55:00,233.31,233.33,233.28,233.29,11974
2020/06/01,11:56:00,233.32,233.40,233.30,233.38,32919
2020/06/01,11:57:00,233.38,233.42,233.38,233.42,17654
2020/06/01,11:58:00,233.38,233.41,233.37,233.40,21112
2020/06/01,11:59:00,233.39,233.39,233.31,233.35,18022
2020/06/01,12:00:00,233.42,233.42,233.42,233.42,351
2020/06/01,12:01:00,233.40,233.41,233.23,233.24,162426
2020/06/01,12:02:00,233.26,233.28,233.15,233.17,63996
2020/06/01,12:03:00,233.17,233.27,233.11,233.23,62579
2020/06/01,12:04:00,233.27,233.35,233.26,233.35,25376
2020/06/01,12:05:00,233.35,233.45,233.34,233.45,50398
2020/06/01,12:06:00,233.46,233.56,233.46,233.47,79304
2020/06/01,12:07:00,233.47,233.51,233.45,233.47,32252
2020/06/01,12:08:00,233.48,233.49,233.45,233.46,43220
2020/06/01,12:09:00,233.44,233.46,233.37,233.38,46511
2020/06/01,12:10:00,233.39,233.46,233.35,233.43,45436
2020/06/01,12:11:00,233.44,233.51,233.43,233.48,42413
2020/06/01,12:12:00,233.47,233.54,233.43,233.53,37065
2020/06/01,12:13:00,233.52,233.53,233.47,233.52,21418
2020/06/01,12:14:00,233.52,233.56,233.45,233.45,79892
2020/06/01,12:15:00,233.49,233.51,233.45,233.51,52435
2020/06/01,12:16:00,233.49,233.56,233.47,233.56,54295
2020/06/01,12:17:00,233.56,233.57,233.53,233.53,51487
2020/06/01,12:18:00,233.53,233.56,233.48,233.54,75809
2020/06/01,12:19:00,233.54,233.60,233.54,233.59,74379
2020/06/01,12:20:00,233.59,233.71,233.57,233.67,97024
2020/06/01,12:21:00,233.66,233.67,233.58,233.65,50748
2020/06/01,12:22:00,233.64,233.71,233.63,233.64,39883
2020/06/01,12:23:00,233.64,233.71,233.63,233.68,88620
2020/06/01,12:24:00,233.69,233.75,233.69,233.73,80887
2020/06/01,12:25:00,233.73,233.79,233.67,233.74,66052
2020/06/01,12:26:00,233.72,233.74,233.65,233.74,92464
2020/06/01,12:27:00,233.74,233.76,233.70,233.74,51797
2020/06/01,12:28:00,233.75,233.76,233.69,233.73,51428
2020/06/01,12:29:00,233.74,233.75,233.71,233.74,35667
2020/06/01,12:30:00,233.74,233.78,233.65,233.67,34633
2020/06/01,12:31:00,233.67,233.76,233.66,233.71,31614
2020/06/01,12:32:00,233.73,233.76,233.70,233.74,29565
2020/06/01,12:33:00,233.75,233.79,233.73,233.75,40923
2020/06/01,12:34:00,233.76,233.83,233.74,233.82,52078
2020/06/01,12:35:00,233.81,233.81,233.72,233.74,66012
2020/06/01,12:36:00,233.75,233.80,233.71,233.79,30890
2020/06/01,12:37:00,233.76,233.79,233.72,233.75,40880
2020/06/01,12:38:00,233.77,233.81,233.76,233.76,43918
2020/06/01,12:39:00,233.75,233.83,233.75,233.83,31807
2020/06/01,12:40:00,233.82,233.82,233.77,233.77,27411
2020/06/01,12:41:00,233.78,233.85,233.77,233.83,41934
2020/06/01,12:42:00,233.83,233.92,233.82,233.87,154280
2020/06/01,12:43:00,233.86,233.88,233.84,233.86,37294
2020/06/01,12:44:00,233.86,233.92,233.85,233.90,47796
2020/06/01,12:45:00,233.90,233.93,233.88,233.92,36583
2020/06/01,12:46:00,233.90,234.01,233.90,234.01,137202
2020/06/01,12:47:00,234.00,234.02,234.00,234.02,61035
2020/06/01,12:48:00,234.01,234.09,234.01,234.06,54144
2020/06/01,12:49:00,234.07,234.09,234.04,234.07,75519
2020/06/01,12:50:00,234.08,234.09,234.01,234.09,126032
2020/06/01,12:51:00,234.07,234.14,234.06,234.10,87253
2020/06/01,12:52:00,234.11,234.11,234.03,234.04,36957
2020/06/01,12:53:00,234.05,234.11,234.05,234.10,33033
2020/06/01,12:54:00,234.10,234.14,234.09,234.12,19732
2020/06/01,12:55:00,234.12,234.12,234.02,234.03,54202
2020/06/01,12:56:00,234.03,234.07,233.97,233.99,62842
2020/06/01,12:57:00,233.99,233.99,233.90,233.91,81250
2020/06/01,12:58:00,233.91,233.91,233.85,233.85,66238
2020/06/01,12:59:00,233.85,233.91,233.83,233.86,54008
2020/06/01,13:00:00,233.85,233.85,233.85,233.85,100
2020/06/01,13:01:00,233.85,233.93,233.85,233.93,84780
2020/06/01,13:02:00,233.94,233.96,233.91,233.95,40953
2020/06/01,13:03:00,233.95,233.98,233.93,233.97,23244
2020/06/01,13:04:00,233.97,234.09,233.97,234.08,54994
2020/06/01,13:05:00,234.08,234.13,234.08,234.13,87334
2020/06/01,13:06:00,234.12,234.18,234.07,234.15,65681
2020/06/01,13:07:00,234.16,234.32,234.16,234.28,157128
2020/06/01,13:08:00,234.29,234.30,234.21,234.21,70738
2020/06/01,13:09:00,234.23,234.27,234.18,234.26,52834
2020/06/01,13:10:00,234.26,234.27,234.22,234.22,17122
2020/06/01,13:11:00,234.24,234.26,234.14,234.17,47600
2020/06/01,13:12:00,234.17,234.18,234.09,234.12,57690
2020/06/01,13:13:00,234.13,234.22,234.13,234.21,38618
2020/06/01,13:14:00,234.22,234.22,234.17,234.18,27268
2020/06/01,13:15:00,234.20,234.23,234.18,234.23,40045
2020/06/01,13:16:00,234.21,234.26,234.19,234.25,58553
2020/06/01,13:17:00,234.25,234.28,234.17,234.19,75011
2020/06/01,13:18:00,234.17,234.23,234.16,234.18,35528
2020/06/01,13:19:00,234.18,234.19,234.14,234.16,41960
2020/06/01,13:20:00,234.16,234.19,234.15,234.18,38568
2020/06/01,13:21:00,234.17,234.23,234.17,234.19,65256
2020/06/01,13:22:00,234.20,234.23,234.18,234.22,36953
2020/06/01,13:23:00,234.21,234.26,234.20,234.22,38425
2020/06/01,13:24:00,234.24,234.29,234.22,234.29,60365
2020/06/01,13:25:00,234.29,234.29,234.25,234.28,34707
2020/06/01,13:26:00,234.29,234.42,234.28,234.28,149278
2020/06/01,13:27:00,234.31,234.34,234.27,234.31,60995
2020/06/01,13:28:00,234.32,234.39,234.28,234.38,35511
2020/06/01,13:29:00,234.39,234.39,234.35,234.39,86125
2020/06/01,13:30:00,234.39,234.39,234.30,234.36,77435
2020/06/01,13:31:00,234.34,234.37,234.29,234.30,51878
2020/06/01,13:32:00,234.31,234.33,234.27,234.29,34149
2020/06/01,13:33:00,234.29,234.36,234.28,234.33,48978
2020/06/01,13:34:00,234.34,234.40,234.34,234.37,38948
2020/06/01,13:35:00,234.35,234.38,234.30,234.32,36457
2020/06/01,13:36:00,234.33,234.36,234.30,234.35,38765
2020/06/01,13:37:00,234.35,234.38,234.34,234.38,39538
2020/06/01,13:38:00,234.38,234.38,234.30,234.34,57250
2020/06/01,13:39:00,234.34,234.44,234.33,234.42,47944
2020/06/01,13:40:00,234.42,234.45,234.40,234.40,72270
2020/06/01,13:41:00,234.40,234.44,234.37,234.41,71674
2020/06/01,13:42:00,234.41,234.42,234.34,234.35,29480
2020/06/01,13:43:00,234.36,234.37,234.31,234.33,33008
2020/06/01,13:44:00,234.31,234.31,234.26,234.29,54682
2020/06/01,13:45:00,234.29,234.30,234.25,234.27,26494
2020/06/01,13:46:00,234.27,234.29,234.22,234.25,41205
2020/06/01,13:47:00,234.26,234.28,234.25,234.27,21901
2020/06/01,13:48:00,234.28,234.34,234.27,234.33,32024
2020/06/01,13:49:00,234.32,234.33,234.25,234.26,21631
2020/06/01,13:50:00,234.24,234.24,234.18,234.18,38879
2020/06/01,13:51:00,234.20,234.23,234.16,234.19,40436
2020/06/01,13:52:00,234.21,234.21,234.12,234.14,56416
2020/06/01,13:53:00,234.14,234.16,234.02,234.03,55621
2020/06/01,13:54:00,234.02,234.11,234.02,234.09,39772
2020/06/01,13:55:00,234.10,234.12,234.08,234.09,46898
2020/06/01,13:56:00,234.11,234.12,234.08,234.10,33782
2020/06/01,13:57:00,234.08,234.09,234.03,234.07,32688
2020/06/01,13:58:00,234.07,234.17,234.07,234.15,24921
2020/06/01,13:59:00,234.15,234.20,234.15,234.19,51985
2020/06/01,14:00:00,234.19,234.24,234.16,234.16,46308
2020/06/01,14:01:00,234.17,234.28,234.17,234.19,22998
2020/06/01,14:02:00,234.18,234.18,234.10,234.17,33167
2020/06/01,14:03:00,234.17,234.25,234.17,234.17,17880
2020/06/01,14:04:00,234.14,234.17,234.13,234.17,18347
2020/06/01,14:05:00,234.16,234.17,234.12,234.12,11270
2020/06/01,14:06:00,234.13,234.14,234.06,234.08,40218
2020/06/01,14:07:00,234.08,234.10,234.07,234.09,11726
2020/06/01,14:08:00,234.10,234.20,234.10,234.20,26660
2020/06/01,14:09:00,234.18,234.19,234.16,234.19,6466
2020/06/01,14:10:00,234.20,234.23,234.16,234.16,15707
2020/06/01,14:11:00,234.19,234.20,234.15,234.20,10626
2020/06/01,14:12:00,234.16,234.17,234.16,234.16,8622
2020/06/01,14:13:00,234.15,234.15,234.04,234.06,37769
2020/06/01,14:14:00,234.09,234.11,234.06,234.10,23661
2020/06/01,14:15:00,234.07,234.12,234.05,234.11,13646
2020/06/01,14:16:00,234.12,234.12,234.00,234.03,27128
2020/06/01,14:17:00,234.03,234.08,233.95,234.08,39860
2020/06/01,14:18:00,234.08,234.10,234.06,234.08,33819
2020/06/01,14:19:00,234.07,234.13,234.07,234.11,7847
2020/06/01,14:20:00,234.10,234.10,234.07,234.10,14070
2020/06/01,14:21:00,234.05,234.12,234.05,234.09,11343
2020/06/01,14:22:00,234.09,234.09,233.99,234.04,28779
2020/06/01,14:23:00,234.04,234.08,233.95,233.97,36354
2020/06/01,14:24:00,233.99,234.00,233.90,233.90,28280
2020/06/01,14:25:00,233.89,233.90,233.84,233.89,28060
2020/06/01,14:26:00,233.90,233.96,233.90,233.93,18002
2020/06/01,14:27:00,233.94,234.00,233.93,233.98,21525
2020/06/01,14:28:00,233.99,234.04,233.98,233.99,40444
2020/06/01,14:29:00,234.01,234.03,233.96,234.03,16401
2020/06/01,14:30:00,234.03,234.04,234.00,234.00,11028
2020/06/01,14:31:00,234.01,234.05,233.96,233.98,36907
2020/06/01,14:32:00,233.96,234.08,233.96,234.06,31577
2020/06/01,14:33:00,234.08,234.15,234.08,234.13,25861
2020/06/01,14:34:00,234.14,234.19,234.13,234.17,27478
2020/06/01,14:35:00,234.17,234.19,234.15,234.18,17018
2020/06/01,14:36:00,234.18,234.21,234.14,234.15,36156
2020/06/01,14:37:00,234.14,234.20,234.09,234.20,29194
2020/06/01,14:38:00,234.21,234.25,234.20,234.24,25573
2020/06/01,14:39:00,234.24,234.24,234.20,234.20,16430
2020/06/01,14:40:00,234.20,234.21,234.16,234.19,15656
2020/06/01,14:41:00,234.19,234.23,234.15,234.22,26857
2020/06/01,14:42:00,234.22,234.23,234.16,234.22,48211
2020/06/01,14:43:00,234.21,234.28,234.19,234.23,25299
2020/06/01,14:44:00,234.24,234.25,234.23,234.24,30180
2020/06/01,14:45:00,234.24,234.24,234.18,234.21,25475
2020/06/01,14:46:00,234.20,234.20,234.13,234.16,24056
2020/06/01,14:47:00,234.16,234.17,234.09,234.10,33394
2020/06/01,14:48:00,234.09,234.15,234.03,234.07,26374
2020/06/01,14:49:00,234.06,234.12,234.03,234.12,19310
2020/06/01,14:50:00,234.10,234.19,234.10,234.19,22482
2020/06/01,14:51:00,234.19,234.20,234.14,234.15,23925
2020/06/01,14:52:00,234.14,234.18,234.10,234.18,35843
2020/06/01,14:53:00,234.18,234.18,234.14,234.16,16414
2020/06/01,14:54:00,234.16,234.16,234.10,234.10,26667
2020/06/01,14:55:00,234.11,234.13,234.10,234.13,38297
2020/06/01,14:56:00,234.13,234.16,234.09,234.12,115360
2020/06/01,14:57:00,234.13,234.18,234.10,234.10,11005
2020/06/01,14:58:00,234.10,234.16,234.04,234.15,30865
2020/06/01,14:59:00,234.16,234.18,234.05,234.11,28572
2020/06/01,15:00:00,234.15,234.15,234.15,234.15,5138
2020/06/01,15:01:00,234.16,234.19,234.12,234.19,31331
2020/06/01,15:02:00,234.18,234.22,234.17,234.19,33881
2020/06/01,15:03:00,234.18,234.18,234.11,234.12,18828
2020/06/01,15:04:00,234.12,234.19,234.12,234.19,7369
2020/06/01,15:05:00,234.19,234.23,234.16,234.23,19295
2020/06/01,15:06:00,234.23,234.29,234.17,234.17,42494
2020/06/01,15:07:00,234.18,234.18,233.99,234.01,44545
2020/06/01,15:08:00,233.98,234.13,233.94,234.13,53340
2020/06/01,15:09:00,234.12,234.14,234.07,234.11,11969
2020/06/01,15:10:00,234.10,234.16,234.10,234.15,23012
2020/06/01,15:11:00,234.16,234.19,234.11,234.12,25888
2020/06/01,15:12:00,234.10,234.10,234.04,234.04,38325
2020/06/01,15:13:00,234.05,234.10,233.98,233.98,69659
2020/06/01,15:14:00,233.99,234.02,233.95,233.97,24143
2020/06/01,15:15:00,233.98,234.01,233.90,233.92,38356
2020/06/01,15:16:00,233.92,233.92,233.71,233.79,100180
2020/06/01,15:17:00,233.80,233.97,233.80,233.95,75378
2020/06/01,15:18:00,233.92,234.02,233.92,233.96,38829
2020/06/01,15:19:00,233.95,233.97,233.89,233.92,60749
2020/06/01,15:20:00,233.93,234.05,233.93,234.04,32279
2020/06/01,15:21:00,234.04,234.08,234.00,234.02,21038
2020/06/01,15:22:00,234.03,234.03,233.95,234.01,34985
2020/06/01,15:23:00,234.00,234.04,233.97,234.03,24117
2020/06/01,15:24:00,234.03,234.08,234.02,234.04,37491
2020/06/01,15:25:00,234.05,234.09,234.03,234.06,36154
2020/06/01,15:26:00,234.10,234.20,234.09,234.18,34950
2020/06/01,15:27:00,234.16,234.21,234.16,234.17,32245
2020/06/01,15:28:00,234.17,234.21,234.16,234.20,30451
2020/06/01,15:29:00,234.21,234.26,234.20,234.23,39758
2020/06/01,15:30:00,234.22,234.27,234.21,234.22,33801
2020/06/01,15:31:00,234.22,234.24,234.08,234.08,46654
2020/06/01,15:32:00,234.13,234.22,234.11,234.20,25967
2020/06/01,15:33:00,234.24,234.29,234.21,234.29,69140
2020/06/01,15:34:00,234.29,234.29,234.24,234.24,39014
2020/06/01,15:35:00,234.21,234.22,234.14,234.15,78519
2020/06/01,15:36:00,234.14,234.21,234.11,234.16,42253
2020/06/01,15:37:00,234.17,234.17,233.93,233.96,98096
2020/06/01,15:38:00,233.97,234.02,233.89,234.01,56590
2020/06/01,15:39:00,234.00,234.05,233.98,233.98,26963
2020/06/01,15:40:00,233.97,234.01,233.89,233.91,29578
2020/06/01,15:41:00,233.90,233.91,233.74,233.84,42513
2020/06/01,15:42:00,233.86,233.94,233.81,233.86,88957
2020/06/01,15:43:00,233.86,233.99,233.86,233.96,89340
2020/06/01,15:44:00,233.98,234.02,233.97,234.00,30965
2020/06/01,15:45:00,234.00,234.10,233.99,234.10,25269
2020/06/01,15:46:00,234.09,234.09,233.99,234.04,27522
2020/06/01,15:47:00,234.03,234.10,234.00,234.06,27501
2020/06/01,15:48:00,234.07,234.07,233.88,233.92,55626
2020/06/01,15:49:00,233.91,233.91,233.81,233.87,41875
2020/06/01,15:50:00,233.87,233.98,233.86,233.90,32573
2020/06/01,15:51:00,233.91,234.14,233.84,234.14,104885
2020/06/01,15:52:00,234.13,234.23,234.12,234.13,30263
2020/06/01,15:53:00,234.17,234.18,233.99,234.11,77016
2020/06/01,15:54:00,234.09,234.11,234.02,234.10,34169
2020/06/01,15:55:00,234.12,234.20,234.10,234.20,73116
2020/06/01,15:56:00,234.20,234.34,234.18,234.31,114328
2020/06/01,15:57:00,234.31,234.31,234.25,234.30,54686
2020/06/01,15:58:00,234.29,234.33,234.19,234.27,56749
2020/06/01,15:59:00,234.27,234.31,234.25,234.26,132801
2020/06/01,16:00:00,234.18,234.22,234.12,234.18,8976
2020/06/02,09:31:00,234.43,234.50,234.07,234.10,103634
2020/06/02,09:32:00,234.09,234.15,233.71,233.77,179641
2020/06/02,09:33:00,233.79,234.17,233.78,233.83,86521
2020/06/02,09:34:00,233.85,233.97,233.66,233.72,139237
2020/06/02,09:35:00,233.75,234.06,233.75,234.00,99733
2020/06/02,09:36:00,233.97,234.07,233.78,234.01,85638
2020/06/02,09:37:00,234.01,234.21,233.93,234.06,92458
2020/06/02,09:38:00,234.03,234.16,233.73,233.85,111615
2020/06/02,09:39:00,233.84,233.91,233.60,233.90,112947
2020/06/02,09:40:00,233.91,234.12,233.88,234.07,95614
2020/06/02,09:41:00,234.05,234.05,233.77,233.89,70398
2020/06/02,09:42:00,233.89,234.00,233.69,233.72,91114
2020/06/02,09:43:00,233.72,233.83,233.67,233.76,57412
2020/06/02,09:44:00,233.77,233.95,233.74,233.91,28203
2020/06/02,09:45:00,233.93,234.00,233.83,233.98,59366
2020/06/02,09:46:00,234.00,234.03,233.93,234.02,80355
2020/06/02,09:47:00,234.02,234.03,233.82,233.93,72092
2020/06/02,09:48:00,233.91,233.91,233.66,233.72,86458
2020/06/02,09:49:00,233.71,233.73,233.31,233.31,132403
2020/06/02,09:50:00,233.32,233.61,233.32,233.57,72823
2020/06/02,09:51:00,233.59,233.78,233.47,233.78,57096
2020/06/02,09:52:00,233.78,233.80,233.67,233.72,32725
2020/06/02,09:53:00,233.74,233.83,233.72,233.83,52014
2020/06/02,09:54:00,233.80,233.85,233.79,233.80,44796
2020/06/02,09:55:00,233.81,233.83,233.61,233.68,45657
2020/06/02,09:56:00,233.64,233.70,233.52,233.66,68620
2020/06/02,09:57:00,233.65,233.75,233.55,233.74,32769
2020/06/02,09:58:00,233.77,233.89,233.76,233.81,42129
2020/06/02,09:59:00,233.83,233.92,233.80,233.81,43979
2020/06/02,10:00:00,233.93,233.93,233.93,233.93,100
2020/06/02,10:01:00,233.94,234.14,233.93,234.12,174999
2020/06/02,10:02:00,234.14,234.20,234.06,234.15,124083
2020/06/02,10:03:00,234.17,234.23,234.11,234.18,100032
2020/06/02,10:04:00,234.21,234.31,234.16,234.18,168946
2020/06/02,10:05:00,234.19,234.30,234.17,234.20,145848
2020/06/02,10:06:00,234.20,234.23,234.13,234.17,95114
2020/06/02,10:07:00,234.18,234.30,234.14,234.28,71300
2020/06/02,10:08:00,234.28,234.38,234.28,234.33,86491
2020/06/02,10:09:00,234.33,234.39,234.23,234.28,88796
2020/06/02,10:10:00,234.29,234.31,234.23,234.28,67203
2020/06/02,10:11:00,234.29,234.33,234.16,234.20,70766
2020/06/02,10:12:00,234.20,234.24,234.08,234.13,105194
2020/06/02,10:13:00,234.14,234.18,233.95,233.98,182265
2020/06/02,10:14:00,233.99,234.09,233.96,233.97,77126
2020/06/02,10:15:00,233.98,234.02,233.91,233.92,72637
2020/06/02,10:16:00,233.91,234.03,233.88,234.00,270568
2020/06/02,10:17:00,233.99,234.08,233.92,234.02,83481
2020/06/02,10:18:00,234.03,234.11,234.00,234.05,67119
2020/06/02,10:19:00,234.07,234.22,234.06,234.21,52970
2020/06/02,10:20:00,234.21,234.25,234.19,234.23,49111
2020/06/02,10:21:00,234.24,234.58,234.23,234.56,439012
2020/06/02,10:22:00,234.56,234.57,234.44,234.49,84033
2020/06/02,10:23:00,234.49,234.51,234.41,234.48,76424
2020/06/02,10:24:00,234.48,234.52,234.45,234.52,55147
2020/06/02,10:25:00,234.51,234.57,234.47,234.56,107317
2020/06/02,10:26:00,234.56,234.59,234.50,234.54,83569
2020/06/02,10:27:00,234.54,234.54,234.33,234.43,88181
2020/06/02,10:28:00,234.44,234.53,234.44,234.51,45448
2020/06/02,10:29:00,234.53,234.55,234.48,234.52,77927
2020/06/02,10:30:00,234.52,234.52,234.45,234.47,49228
2020/06/02,10:31:00,234.48,234.55,234.37,234.40,109936
2020/06/02,10:32:00,234.40,234.45,234.33,234.40,84957
2020/06/02,10:33:00,234.40,234.45,234.35,234.42,71479
2020/06/02,10:34:00,234.40,234.43,234.27,234.30,88649
2020/06/02,10:35:00,234.29,234.29,234.09,234.12,151079
2020/06/02,10:36:00,234.13,234.24,234.06,234.21,107611
2020/06/02,10:37:00,234.20,234.28,234.18,234.21,59932
2020/06/02,10:38:00,234.23,234.25,234.17,234.22,49498
2020/06/02,10:39:00,234.20,234.28,234.20,234.24,59721
2020/06/02,10:40:00,234.23,234.27,234.12,234.15,47117
2020/06/02,10:41:00,234.15,234.21,233.79,233.81,347001
2020/06/02,10:42:00,233.82,233.95,233.79,233.90,154153
2020/06/02,10:43:00,233.90,233.95,233.89,233.92,82217
2020/06/02,10:44:00,233.91,233.98,233.79,233.83,85983
2020/06/02,10:45:00,233.82,233.82,233.47,233.48,370591
2020/06/02,10:46:00,233.47,233.62,233.40,233.42,285639
2020/06/02,10:47:00,233.43,233.49,233.14,233.16,344655
2020/06/02,10:48:00,233.14,233.17,233.04,233.10,302335
2020/06/02,10:49:00,233.08,233.23,233.05,233.18,122812
2020/06/02,10:50:00,233.19,233.23,232.92,232.92,256954
2020/06/02,10:51:00,232.92,232.98,232.76,232.84,367832
2020/06/02,10:52:00,232.84,233.05,232.84,232.93,110770
2020/06/02,10:53:00,232.93,233.14,232.90,233.11,185646
2020/06/02,10:54:00,233.11,233.17,233.02,233.14,87754
2020/06/02,10:55:00,233.13,233.16,233.08,233.08,138035
2020/06/02,10:56:00,233.10,233.21,233.00,233.20,129344
2020/06/02,10:57:00,233.20,233.28,233.20,233.25,124733
2020/06/02,10:58:00,233.24,233.28,233.19,233.26,80526
2020/06/02,10:59:00,233.26,233.34,233.23,233.30,101695
2020/06/02,11:00:00,233.29,233.34,233.16,233.21,63768
2020/06/02,11:01:00,233.22,233.24,232.98,233.11,198889
2020/06/02,11:02:00,233.12,233.13,232.98,233.02,87061
2020/06/02,11:03:00,233.02,233.02,232.55,232.59,244377
2020/06/02,11:04:00,232.58,232.63,232.41,232.61,276998
2020/06/02,11:05:00,232.64,232.86,232.64,232.81,125226
2020/06/02,11:06:00,232.81,232.85,232.66,232.78,251670
2020/06/02,11:07:00,232.78,232.80,232.53,232.56,344581
2020/06/02,11:08:00,232.57,232.58,232.30,232.35,378861
2020/06/02,11:09:00,232.36,232.38,232.21,232.28,193648
2020/06/02,11:10:00,232.27,232.37,232.15,232.32,358757
2020/06/02,11:11:00,232.33,232.51,232.28,232.45,195535
2020/06/02,11:12:00,232.47,232.48,232.20,232.24,309200
2020/06/02,11:13:00,232.26,232.31,232.01,232.28,304109
2020/06/02,11:14:00,232.28,232.34,232.07,232.12,198339
2020/06/02,11:15:00,232.12,232.22,232.08,232.15,150377
2020/06/02,11:16:00,232.14,232.47,232.02,232.39,249646
2020/06/02,11:17:00,232.40,232.50,232.36,232.44,118664
2020/06/02,11:18:00,232.44,232.58,232.40,232.57,108634
2020/06/02,11:19:00,232.57,232.61,232.52,232.57,140407
2020/06/02,11:20:00,232.55,232.60,232.44,232.59,101719
2020/06/02,11:21:00,232.60,232.73,232.54,232.68,222690
2020/06/02,11:22:00,232.67,232.78,232.64,232.77,86487
2020/06/02,11:23:00,232.78,232.78,232.67,232.71,55981
2020/06/02,11:24:00,232.71,232.77,232.65,232.74,65630
2020/06/02,11:25:00,232.72,232.72,232.64,232.67,53235
2020/06/02,11:26:00,232.66,232.73,232.64,232.71,37003
2020/06/02,11:27:00,232.72,232.92,232.72,232.79,248667
2020/06/02,11:28:00,232.78,232.84,232.71,232.76,134780
2020/06/02,11:29:00,232.74,232.83,232.71,232.72,67699
2020/06/02,11:30:00,232.72,232.83,232.54,232.58,130053
2020/06/02,11:31:00,232.59,232.81,232.43,232.80,205963
2020/06/02,11:32:00,232.84,232.93,232.81,232.82,66114
2020/06/02,11:33:00,232.84,232.92,232.76,232.87,69518
2020/06/02,11:34:00,232.87,232.87,232.77,232.81,61171
2020/06/02,11:35:00,232.81,232.90,232.79,232.88,63458
2020/06/02,11:36:00,232.88,232.93,232.71,232.88,107495
2020/06/02,11:37:00,232.87,232.92,232.83,232.88,74789
2020/06/02,11:38:00,232.88,232.91,232.84,232.89,37588
2020/06/02,11:39:00,232.87,233.04,232.85,233.01,80658
2020/06/02,11:40:00,232.99,233.00,232.82,232.85,45963
2020/06/02,11:41:00,232.89,233.02,232.86,233.00,42115
2020/06/02,11:42:00,233.01,233.10,233.01,233.05,73480
2020/06/02,11:43:00,233.07,233.08,232.99,233.01,54476
2020/06/02,11:44:00,233.04,233.07,233.01,233.04,55092
2020/06/02,11:45:00,233.06,233.10,233.01,233.04,53676
2020/06/02,11:46:00,233.04,233.09,232.95,232.95,119435
2020/06/02,11:47:00,232.95,233.01,232.83,232.99,101958
2020/06/02,11:48:00,232.99,233.20,232.99,233.19,243137
2020/06/02,11:49:00,233.18,233.23,233.09,233.13,156853
2020/06/02,11:50:00,233.12,233.13,232.99,233.00,162544
2020/06/02,11:51:00,232.99,233.00,232.77,232.80,310805
2020/06/02,11:52:00,232.80,232.88,232.70,232.74,190232
2020/06/02,11:53:00,232.73,232.84,232.73,232.81,61854
2020/06/02,11:54:00,232.80,232.93,232.72,232.93,94896
2020/06/02,11:55:00,232.91,232.95,232.83,232.86,97789
2020/06/02,11:56:00,232.89,232.95,232.81,232.92,52587
2020/06/02,11:57:00,232.91,232.95,232.81,232.89,70307
2020/06/02,11:58:00,232.88,232.88,232.72,232.77,67942
2020/06/02,11:59:00,232.77,232.78,232.62,232.64,99166
2020/06/02,12:00:00,232.66,232.84,232.66,232.79,74439
2020/06/02,12:01:00,232.77,232.90,232.75,232.86,30386
2020/06/02,12:02:00,232.88,233.05,232.88,233.01,48800
2020/06/02,12:03:00,232.99,233.07,232.98,233.00,42292
2020/06/02,12:04:00,233.00,233.08,232.95,233.03,13013
2020/06/02,12:05:00,233.03,233.03,232.89,232.95,30133
2020/06/02,12:06:00,232.92,233.04,232.91,233.03,24411
2020/06/02,12:07:00,233.01,233.06,232.98,233.05,19829
2020/06/02,12:08:00,233.06,233.07,233.01,233.05,14483
2020/06/02,12:09:00,233.05,233.08,233.02,233.06,22830
2020/06/02,12:10:00,233.07,233.15,233.07,233.15,25314
2020/06/02,12:11:00,233.16,233.19,233.09,233.16,23302
2020/06/02,12:12:00,233.15,233.17,233.10,233.11,33927
2020/06/02,12:13:00,233.11,233.16,233.06,233.15,42479
2020/06/02,12:14:00,233.15,233.19,233.10,233.11,19553
2020/06/02,12:15:00,233.11,233.16,233.08,233.16,21228
2020/06/02,12:16:00,233.16,233.20,233.13,233.19,43049
2020/06/02,12:17:00,233.17,233.22,233.15,233.17,15676
2020/06/02,12:18:00,233.18,233.27,233.03,233.23,38091
2020/06/02,12:19:00,233.28,233.29,233.22,233.26,14828
2020/06/02,12:20:00,233.25,233.31,233.25,233.29,28045
2020/06/02,12:21:00,233.25,233.42,233.25,233.38,50398
2020/06/02,12:22:00,233.38,233.43,233.32,233.33,69453
2020/06/02,12:23:00,233.32,233.38,233.28,233.37,28533
2020/06/02,12:24:00,233.39,233.39,233.31,233.37,32976
2020/06/02,12:25:00,233.36,233.39,233.33,233.33,19524
2020/06/02,12:26:00,233.32,233.40,233.31,233.36,50734
2020/06/02,12:27:00,233.36,233.42,233.36,233.40,16344
2020/06/02,12:28:00,233.42,233.46,233.42,233.44,76393
2020/06/02,12:29:00,233.44,233.44,233.36,233.40,28457
2020/06/02,12:30:00,233.41,233.46,233.38,233.45,20611
2020/06/02,12:31:00,233.45,233.46,233.40,233.45,9374
2020/06/02,12:32:00,233.45,233.45,233.40,233.42,10572
2020/06/02,12:33:00,233.43,233.45,233.39,233.40,14814
2020/06/02,12:34:00,233.40,233.44,233.40,233.41,17668
2020/06/02,12:35:00,233.42,233.43,233.35,233.36,17916
2020/06/02,12:36:00,233.37,233.42,233.34,233.41,36848
2020/06/02,12:37:00,233.42,233.42,233.35,233.35,41470
2020/06/02,12:38:00,233.35,233.39,233.29,233.38,32936
2020/06/02,12:39:00,233.38,233.40,233.36,233.36,19222
2020/06/02,12:40:00,233.36,233.46,233.36,233.45,24137
2020/06/02,12:41:00,233.47,233.48,233.35,233.37,15137
2020/06/02,12:42:00,233.39,233.41,233.36,233.41,11535
2020/06/02,12:43:00,233.41,233.53,233.38,233.51,33408
2020/06/02,12:44:00,233.51,233.58,233.49,233.56,35192
2020/06/02,12:45:00,233.56,233.62,233.56,233.61,39536
2020/06/02,12:46:00,233.62,233.66,233.58,233.64,60297
2020/06/02,12:47:00,233.64,233.64,233.58,233.58,31074
2020/06/02,12:48:00,233.58,233.60,233.55,233.59,21311
2020/06/02,12:49:00,233.59,233.64,233.59,233.64,29389
2020/06/02,12:50:00,233.62,233.65,233.60,233.63,18652
2020/06/02,12:51:00,233.63,233.68,233.58,233.66,21923
2020/06/02,12:52:00,233.65,233.68,233.65,233.68,24442
2020/06/02,12:53:00,233.67,233.73,233.55,233.55,40826
2020/06/02,12:54:00,233.56,233.62,233.55,233.58,22951
2020/06/02,12:55:00,233.58,233.60,233.57,233.57,14520
2020/06/02,12:56:00,233.57,233.66,233.57,233.66,15482
2020/06/02,12:57:00,233.61,233.65,233.59,233.60,13828
2020/06/02,12:58:00,233.60,233.65,233.60,233.62,21920
2020/06/02,12:59:00,233.66,233.69,233.63,233.69,33640
2020/06/02,13:00:00,233.65,233.65,233.65,233.65,500
2020/06/02,13:01:00,233.65,233.67,233.62,233.66,12375
2020/06/02,13:02:00,233.67,233.78,233.67,233.78,24433
2020/06/02,13:03:00,233.78,233.85,233.75,233.85,52370
2020/06/02,13:04:00,233.83,233.84,233.80,233.82,28046
2020/06/02,13:05:00,233.84,233.90,233.83,233.90,33902
2020/06/02,13:06:00,233.88,233.98,233.86,233.94,49120
2020/06/02,13:07:00,233.95,233.96,233.90,233.95,22710
2020/06/02,13:08:00,233.95,233.97,233.88,233.91,59514
2020/06/02,13:09:00,233.92,233.98,233.92,233.96,28652
2020/06/02,13:10:00,233.96,234.08,233.95,234.08,71099
2020/06/02,13:11:00,234.07,234.07,234.01,234.04,26682
2020/06/02,13:12:00,234.05,234.08,234.03,234.06,21102
2020/06/02,13:13:00,234.09,234.13,234.04,234.05,43967
2020/06/02,13:14:00,234.05,234.11,234.01,234.01,22507
2020/06/02,13:15:00,234.01,234.06,234.00,234.06,24708
2020/06/02,13:16:00,234.05,234.05,233.97,234.01,28089
2020/06/02,13:17:00,234.00,234.04,233.95,234.02,36441
2020/06/02,13:18:00,234.04,234.10,234.03,234.06,35448
2020/06/02,13:19:00,234.09,234.11,234.07,234.09,14970
2020/06/02,13:20:00,234.09,234.13,234.09,234.12,18136
2020/06/02,13:21:00,234.12,234.15,234.11,234.11,35078
2020/06/02,13:22:00,234.11,234.13,234.08,234.13,13395
2020/06/02,13:23:00,234.14,234.17,234.12,234.17,23393
2020/06/02,13:24:00,234.15,234.22,234.15,234.16,21563
2020/06/02,13:25:00,234.16,234.17,234.09,234.14,54245
2020/06/02,13:26:00,234.13,234.20,234.07,234.16,25214
2020/06/02,13:27:00,234.16,234.18,234.10,234.15,25951
2020/06/02,13:28:00,234.14,234.18,234.14,234.17,13166
2020/06/02,13:29:00,234.16,234.18,234.14,234.18,57252
2020/06/02,13:30:00,234.18,234.22,234.17,234.20,14045
2020/06/02,13:31:00,234.19,234.21,234.10,234.12,29258
2020/06/02,13:32:00,234.12,234.17,234.09,234.16,15976
2020/06/02,13:33:00,234.18,234.31,234.18,234.29,46010
2020/06/02,13:34:00,234.30,234.32,234.23,234.24,38403
2020/06/02,13:35:00,234.25,234.26,234.21,234.22,15148
2020/06/02,13:36:00,234.25,234.30,234.25,234.28,13490
2020/06/02,13:37:00,234.30,234.30,234.23,234.23,16693
2020/06/02,13:38:00,234.20,234.25,234.20,234.23,16977
2020/06/02,13:39:00,234.22,234.30,234.22,234.25,18579
2020/06/02,13:40:00,234.28,234.38,234.27,234.35,26908
2020/06/02,13:41:00,234.36,234.37,234.32,234.32,15151
2020/06/02,13:42:00,234.35,234.35,234.30,234.31,24602
2020/06/02,13:43:00,234.32,234.35,234.30,234.34,12450
2020/06/02,13:44:00,234.33,234.39,234.32,234.38,24547
2020/06/02,13:45:00,234.39,234.47,234.37,234.44,40245
2020/06/02,13:46:00,234.45,234.50,234.44,234.49,33306
2020/06/02,13:47:00,234.50,234.50,234.45,234.45,13204
2020/06/02,13:48:00,234.43,234.43,234.38,234.42,29834
2020/06/02,13:49:00,234.40,234.48,234.36,234.46,18372
2020/06/02,13:50:00,234.47,234.49,234.45,234.47,15813
2020/06/02,13:51:00,234.46,234.47,234.41,234.41,17143
2020/06/02,13:52:00,234.39,234.47,234.38,234.46,12263
2020/06/02,13:53:00,234.46,234.53,234.45,234.51,17575
2020/06/02,13:54:00,234.53,234.57,234.49,234.51,51764
2020/06/02,13:55:00,234.50,234.56,234.49,234.52,24786
2020/06/02,13:56:00,234.53,234.55,234.49,234.49,50465
2020/06/02,13:57:00,234.48,234.53,234.45,234.45,22309
2020/06/02,13:58:00,234.45,234.49,234.44,234.46,13598
2020/06/02,13:59:00,234.47,234.49,234.44,234.44,12014
2020/06/02,14:00:00,234.48,234.48,234.48,234.48,680
2020/06/02,14:01:00,234.50,234.51,234.42,234.50,48955
2020/06/02,14:02:00,234.51,234.54,234.48,234.52,42410
2020/06/02,14:03:00,234.53,234.59,234.52,234.58,58077
2020/06/02,14:04:00,234.58,234.64,234.53,234.59,147367
2020/06/02,14:05:00,234.58,234.59,234.50,234.52,50292
2020/06/02,14:06:00,234.53,234.53,234.34,234.34,134312
2020/06/02,14:07:00,234.33,234.38,234.22,234.26,204179
2020/06/02,14:08:00,234.26,234.31,234.25,234.28,151719
2020/06/02,14:09:00,234.28,234.32,234.23,234.27,65663
2020/06/02,14:10:00,234.28,234.32,234.25,234.30,78226
2020/06/02,14:11:00,234.30,234.37,234.30,234.32,68714
2020/06/02,14:12:00,234.32,234.33,234.20,234.24,105578
2020/06/02,14:13:00,234.24,234.28,234.21,234.23,121662
2020/06/02,14:14:00,234.24,234.29,234.24,234.28,35989
2020/06/02,14:15:00,234.28,234.34,234.28,234.34,26865
2020/06/02,14:16:00,234.34,234.39,234.32,234.34,50004
2020/06/02,14:17:00,234.34,234.35,234.29,234.35,36563
2020/06/02,14:18:00,234.34,234.54,234.34,234.52,69788
2020/06/02,14:19:00,234.53,234.62,234.50,234.61,93506
2020/06/02,14:20:00,234.61,234.67,234.59,234.61,94760
2020/06/02,14:21:00,234.61,234.62,234.57,234.59,87953
2020/06/02,14:22:00,234.59,234.69,234.59,234.68,83247
2020/06/02,14:23:00,234.67,234.68,234.62,234.64,30538
2020/06/02,14:24:00,234.63,234.65,234.59,234.64,81407
2020/06/02,14:25:00,234.64,234.70,234.61,234.70,59870
2020/06/02,14:26:00,234.69,234.70,234.65,234.68,52988
2020/06/02,14:27:00,234.68,234.68,234.54,234.56,80194
2020/06/02,14:28:00,234.55,234.59,234.36,234.46,166710
2020/06/02,14:29:00,234.47,234.48,234.41,234.44,50787
2020/06/02,14:30:00,234.44,234.44,234.29,234.44,136855
2020/06/02,14:31:00,234.44,234.49,234.22,234.23,127577
2020/06/02,14:32:00,234.24,234.34,234.20,234.27,121910
2020/06/02,14:33:00,234.28,234.35,234.27,234.28,139094
2020/06/02,14:34:00,234.29,234.29,234.13,234.21,138639
2020/06/02,14:35:00,234.23,234.23,234.06,234.10,214975
2020/06/02,14:36:00,234.12,234.27,234.12,234.25,64125
2020/06/02,14:37:00,234.24,234.26,234.10,234.16,79272
2020/06/02,14:38:00,234.15,234.15,234.03,234.11,122263
2020/06/02,14:39:00,234.10,234.14,234.05,234.05,85241
2020/06/02,14:40:00,234.07,234.14,234.01,234.11,48320
2020/06/02,14:41:00,234.10,234.22,234.10,234.16,65096
2020/06/02,14:42:00,234.18,234.26,234.18,234.23,69625
2020/06/02,14:43:00,234.22,234.31,234.20,234.30,48844
2020/06/02,14:44:00,234.30,234.42,234.30,234.42,107613
2020/06/02,14:45:00,234.41,234.44,234.38,234.42,96084
2020/06/02,14:46:00,234.43,234.52,234.43,234.47,98487
2020/06/02,14:47:00,234.47,234.57,234.46,234.55,78846
2020/06/02,14:48:00,234.54,234.57,234.52,234.56,107419
2020/06/02,14:49:00,234.56,234.56,234.48,234.49,103109
2020/06/02,14:50:00,234.49,234.62,234.46,234.62,75178
2020/06/02,14:51:00,234.62,234.71,234.56,234.59,123943
2020/06/02,14:52:00,234.58,234.60,234.50,234.53,61358
2020/06/02,14:53:00,234.52,234.59,234.51,234.56,48319
2020/06/02,14:54:00,234.56,234.58,234.51,234.53,36134
2020/06/02,14:55:00,234.53,234.58,234.47,234.50,43469
2020/06/02,14:56:00,234.51,234.54,234.49,234.50,42610
2020/06/02,14:57:00,234.51,234.52,234.47,234.47,34765
2020/06/02,14:58:00,234.48,234.61,234.48,234.59,61257
2020/06/02,14:59:00,234.60,234.60,234.52,234.54,42407
2020/06/02,15:00:00,234.46,234.46,234.46,234.46,100
2020/06/02,15:01:00,234.48,234.61,234.48,234.57,92293
2020/06/02,15:02:00,234.56,234.58,234.52,234.55,29651
2020/06/02,15:03:00,234.55,234.55,234.46,234.47,54314
2020/06/02,15:04:00,234.47,234.52,234.23,234.28,184857
2020/06/02,15:05:00,234.28,234.37,234.28,234.31,77920
2020/06/02,15:06:00,234.30,234.38,234.27,234.35,42761
2020/06/02,15:07:00,234.36,234.39,234.31,234.35,42233
2020/06/02,15:08:00,234.35,234.40,234.31,234.40,46501
2020/06/02,15:09:00,234.39,234.39,234.15,234.23,177914
2020/06/02,15:10:00,234.22,234.28,234.13,234.18,54694
2020/06/02,15:11:00,234.17,234.25,234.14,234.23,104644
2020/06/02,15:12:00,234.24,234.34,234.23,234.34,83740
2020/06/02,15:13:00,234.33,234.36,234.24,234.25,55543
2020/06/02,15:14:00,234.25,234.26,234.08,234.09,106444
2020/06/02,15:15:00,234.08,234.20,234.06,234.20,87361
2020/06/02,15:16:00,234.20,234.38,234.20,234.38,74174
2020/06/02,15:17:00,234.38,234.38,234.30,234.34,57700
2020/06/02,15:18:00,234.33,234.36,234.28,234.32,60401
2020/06/02,15:19:00,234.32,234.36,234.23,234.33,56383
2020/06/02,15:20:00,234.35,234.38,234.32,234.37,34720
2020/06/02,15:21:00,234.37,234.49,234.32,234.46,110710
2020/06/02,15:22:00,234.47,234.54,234.42,234.49,89398
2020/06/02,15:23:00,234.49,234.49,234.36,234.39,47175
2020/06/02,15:24:00,234.38,234.38,234.16,234.19,99604
2020/06/02,15:25:00,234.20,234.24,234.09,234.24,122319
2020/06/02,15:26:00,234.24,234.26,234.05,234.10,115283
2020/06/02,15:27:00,234.11,234.15,234.01,234.08,106277
2020/06/02,15:28:00,234.09,234.12,234.00,234.07,85671
2020/06/02,15:29:00,234.08,234.24,234.08,234.21,90575
2020/06/02,15:30:00,234.22,234.37,234.22,234.34,83008
2020/06/02,15:31:00,234.34,234.37,234.18,234.25,114404
2020/06/02,15:32:00,234.24,234.30,234.18,234.23,104983
2020/06/02,15:33:00,234.24,234.30,234.23,234.23,47185
2020/06/02,15:34:00,234.23,234.24,234.11,234.21,177880
2020/06/02,15:35:00,234.22,234.30,234.22,234.28,74745
2020/06/02,15:36:00,234.28,234.34,234.20,234.23,108600
2020/06/02,15:37:00,234.25,234.37,234.25,234.36,92465
2020/06/02,15:38:00,234.36,234.46,234.36,234.43,80023
2020/06/02,15:39:00,234.42,234.54,234.40,234.51,269651
2020/06/02,15:40:00,234.51,234.57,234.39,234.57,118446
2020/06/02,15:41:00,234.59,234.60,234.49,234.50,169770
2020/06/02,15:42:00,234.50,234.59,234.48,234.58,138875
2020/06/02,15:43:00,234.58,234.62,234.48,234.56,263431
2020/06/02,15:44:00,234.56,234.58,234.51,234.57,84269
2020/06/02,15:45:00,234.57,234.64,234.54,234.60,88170
2020/06/02,15:46:00,234.58,234.61,234.50,234.54,69201
2020/06/02,15:47:00,234.54,234.55,234.46,234.50,81970
2020/06/02,15:48:00,234.50,234.59,234.49,234.53,136025
2020/06/02,15:49:00,234.53,234.58,234.51,234.52,76872
2020/06/02,15:50:00,234.52,234.76,234.49,234.74,181360
2020/06/02,15:51:00,234.76,235.25,234.75,235.15,920293
2020/06/02,15:52:00,235.14,235.21,235.07,235.17,216509
2020/06/02,15:53:00,235.15,235.17,235.02,235.05,180590
2020/06/02,15:54:00,235.06,235.33,235.02,235.26,271713
2020/06/02,15:55:00,235.26,235.37,235.25,235.35,191049
2020/06/02,15:56:00,235.36,235.36,235.17,235.28,275092
2020/06/02,15:57:00,235.28,235.37,235.27,235.37,226729
2020/06/02,15:58:00,235.37,235.51,235.36,235.48,285339
2020/06/02,15:59:00,235.47,235.52,235.41,235.50,262148
2020/06/02,16:00:00,235.62,235.69,235.61,235.67,27594
2020/06/03,09:31:00,236.26,236.42,236.19,236.21,252231
2020/06/03,09:32:00,236.21,236.21,235.76,235.81,277581
2020/06/03,09:33:00,235.77,235.99,235.77,235.87,75864
2020/06/03,09:34:00,235.87,236.55,235.87,236.42,199129
2020/06/03,09:35:00,236.40,236.64,236.26,236.29,155342
2020/06/03,09:36:00,236.28,236.45,236.08,236.08,113552
2020/06/03,09:37:00,236.09,236.24,235.88,235.89,141518
2020/06/03,09:38:00,235.90,236.09,235.76,236.00,184682
2020/06/03,09:39:00,236.00,236.00,235.62,235.64,165394
2020/06/03,09:40:00,235.64,235.91,235.58,235.80,117977
2020/06/03,09:41:00,235.78,235.97,235.72,235.97,89920
2020/06/03,09:42:00,235.99,236.16,235.86,236.12,64176
2020/06/03,09:43:00,236.11,236.45,236.11,236.44,69827
2020/06/03,09:44:00,236.42,236.47,236.34,236.35,57042
2020/06/03,09:45:00,236.33,236.39,236.23,236.36,60817
2020/06/03,09:46:00,236.36,236.40,236.27,236.38,52388
2020/06/03,09:47:00,236.37,236.42,236.17,236.30,48266
2020/06/03,09:48:00,236.30,236.32,236.17,236.26,50206
2020/06/03,09:49:00,236.26,236.35,236.05,236.10,70507
2020/06/03,09:50:00,236.10,236.34,236.08,236.31,31766
2020/06/03,09:51:00,236.33,236.60,236.33,236.58,99622
2020/06/03,09:52:00,236.60,236.62,236.45,236.54,79825
2020/06/03,09:53:00,236.52,236.57,236.44,236.49,66794
2020/06/03,09:54:00,236.46,236.46,236.27,236.27,62869
2020/06/03,09:55:00,236.25,236.34,236.20,236.32,67640
2020/06/03,09:56:00,236.33,236.49,236.33,236.48,58212
2020/06/03,09:57:00,236.49,236.51,236.20,236.28,60707
2020/06/03,09:58:00,236.30,236.51,236.28,236.51,53204
2020/06/03,09:59:00,236.53,236.68,236.53,236.61,62906
2020/06/03,10:00:00,236.59,236.73,236.57,236.69,76612
2020/06/03,10:01:00,236.70,236.80,236.64,236.80,57904
2020/06/03,10:02:00,236.84,236.85,236.60,236.62,81372
2020/06/03,10:03:00,236.61,236.73,236.53,236.65,108582
2020/06/03,10:04:00,236.64,236.78,236.58,236.72,59751
2020/06/03,10:05:00,236.69,236.69,236.55,236.60,34090
2020/06/03,10:06:00,236.61,236.61,236.40,236.40,60297
2020/06/03,10:07:00,236.41,236.48,236.34,236.42,95485
2020/06/03,10:08:00,236.43,236.53,236.39,236.52,60658
2020/06/03,10:09:00,236.52,236.57,236.44,236.52,61015
2020/06/03,10:10:00,236.52,236.54,236.36,236.49,34450
2020/06/03,10:11:00,236.51,236.52,236.36,236.36,45327
2020/06/03,10:12:00,236.36,236.40,236.26,236.38,65603
2020/06/03,10:13:00,236.37,236.42,236.01,236.03,67371
2020/06/03,10:14:00,236.05,236.24,235.95,235.95,101535
2020/06/03,10:15:00,235.96,236.07,235.84,236.07,99743
2020/06/03,10:16:00,236.08,236.14,235.98,236.08,80592
2020/06/03,10:17:00,236.08,236.16,235.93,235.99,131278
2020/06/03,10:18:00,236.00,236.16,235.97,236.14,74769
2020/06/03,10:19:00,236.14,236.35,236.12,236.28,77189
2020/06/03,10:20:00,236.28,236.39,236.27,236.31,46970
2020/06/03,10:21:00,236.34,236.36,236.23,236.30,45398
2020/06/03,10:22:00,236.28,236.31,236.19,236.22,57106
2020/06/03,10:23:00,236.17,236.26,235.96,235.96,56497
2020/06/03,10:24:00,235.89,236.08,235.81,236.07,59332
2020/06/03,10:25:00,236.06,236.12,235.98,236.11,55349
2020/06/03,10:26:00,236.14,236.14,236.02,236.08,46615
2020/06/03,10:27:00,236.10,236.14,235.98,236.08,69114
2020/06/03,10:28:00,236.10,236.11,235.94,236.10,47804
2020/06/03,10:29:00,236.10,236.27,236.10,236.25,87992
2020/06/03,10:30:00,236.24,236.24,236.14,236.20,121460
2020/06/03,10:31:00,236.20,236.21,236.00,236.11,91016
2020/06/03,10:32:00,236.11,236.30,236.10,236.28,38289
2020/06/03,10:33:00,236.30,236.39,236.29,236.34,78550
2020/06/03,10:34:00,236.38,236.41,236.34,236.37,38326
2020/06/03,10:35:00,236.36,236.42,236.35,236.37,22021
2020/06/03,10:36:00,236.38,236.46,236.26,236.44,128787
2020/06/03,10:37:00,236.44,236.45,236.36,236.40,74312
2020/06/03,10:38:00,236.35,236.39,236.31,236.32,27215
2020/06/03,10:39:00,236.31,236.35,236.19,236.25,39760
2020/06/03,10:40:00,236.27,236.34,236.20,236.25,49297
2020/06/03,10:41:00,236.24,236.24,236.09,236.18,52091
2020/06/03,10:42:00,236.17,236.19,236.02,236.03,41380
2020/06/03,10:43:00,236.01,236.13,235.98,236.12,56268
2020/06/03,10:44:00,236.09,236.22,236.07,236.20,50212
2020/06/03,10:45:00,236.20,236.33,236.16,236.31,29294
2020/06/03,10:46:00,236.32,236.36,236.28,236.29,30730
2020/06/03,10:47:00,236.31,236.32,236.23,236.31,36500
2020/06/03,10:48:00,236.29,236.32,236.26,236.31,31748
2020/06/03,10:49:00,236.31,236.33,236.24,236.32,23195
2020/06/03,10:50:00,236.34,236.43,236.29,236.41,47672
2020/06/03,10:51:00,236.42,236.44,236.35,236.41,25589
2020/06/03,10:52:00,236.40,236.41,236.31,236.35,31786
2020/06/03,10:53:00,236.34,236.38,236.30,236.35,22435
2020/06/03,10:54:00,236.33,236.41,236.32,236.38,45310
2020/06/03,10:55:00,236.39,236.55,236.39,236.51,68622
2020/06/03,10:56:00,236.52,236.62,236.52,236.57,56057
2020/06/03,10:57:00,236.59,236.61,236.48,236.49,43907
2020/06/03,10:58:00,236.48,236.48,236.35,236.40,29901
2020/06/03,10:59:00,236.43,236.44,236.29,236.39,35502
2020/06/03,11:00:00,236.25,236.25,236.25,236.25,600
2020/06/03,11:01:00,236.23,236.40,236.23,236.40,131996
2020/06/03,11:02:00,236.41,236.53,236.40,236.50,124636
2020/06/03,11:03:00,236.51,236.61,236.48,236.59,90583
2020/06/03,11:04:00,236.59,236.59,236.50,236.55,74208
2020/06/03,11:05:00,236.55,236.57,236.50,236.54,92988
2020/06/03,11:06:00,236.55,236.59,236.47,236.57,61099
2020/06/03,11:07:00,236.57,236.65,236.48,236.48,147015
2020/06/03,11:08:00,236.48,236.57,236.46,236.57,44910
2020/06/03,11:09:00,236.59,236.59,236.35,236.42,114090
2020/06/03,11:10:00,236.44,236.49,236.40,236.41,52197
2020/06/03,11:11:00,236.42,236.43,236.32,236.38,68255
2020/06/03,11:12:00,236.38,236.55,236.38,236.53,60275
2020/06/03,11:13:00,236.53,236.57,236.49,236.51,60723
2020/06/03,11:14:00,236.52,236.57,236.43,236.57,59113
2020/06/03,11:15:00,236.56,236.57,236.47,236.50,55109
2020/06/03,11:16:00,236.50,236.54,236.42,236.54,58473
2020/06/03,11:17:00,236.55,236.62,236.54,236.58,82589
2020/06/03,11:18:00,236.59,236.62,236.48,236.53,68189
2020/06/03,11:19:00,236.54,236.56,236.48,236.48,108383
2020/06/03,11:20:00,236.47,236.52,236.41,236.44,49428
2020/06/03,11:21:00,236.43,236.49,236.32,236.42,106362
2020/06/03,11:22:00,236.42,236.42,236.21,236.21,123975
2020/06/03,11:23:00,236.21,236.31,236.10,236.30,157520
2020/06/03,11:24:00,236.29,236.36,236.27,236.32,66546
2020/06/03,11:25:00,236.32,236.43,236.32,236.38,135148
2020/06/03,11:26:00,236.39,236.52,236.39,236.45,77303
2020/06/03,11:27:00,236.45,236.46,236.30,236.31,58907
2020/06/03,11:28:00,236.29,236.37,236.25,236.30,72808
2020/06/03,11:29:00,236.30,236.36,236.24,236.34,76555
2020/06/03,11:30:00,236.34,236.37,236.29,236.37,43093
2020/06/03,11:31:00,236.37,236.41,236.26,236.31,78908
2020/06/03,11:32:00,236.33,236.34,236.13,236.14,123538
2020/06/03,11:33:00,236.13,236.25,236.06,236.20,130696
2020/06/03,11:34:00,236.23,236.30,236.22,236.26,90697
2020/06/03,11:35:00,236.24,236.35,236.24,236.33,101745
2020/06/03,11:36:00,236.32,236.37,236.27,236.34,94137
2020/06/03,11:37:00,236.34,236.34,236.16,236.17,102058
2020/06/03,11:38:00,236.17,236.28,236.15,236.22,103392
2020/06/03,11:39:00,236.21,236.25,236.18,236.24,92512
2020/06/03,11:40:00,236.25,236.31,236.22,236.24,43204
2020/06/03,11:41:00,236.25,236.31,236.17,236.20,162536
2020/06/03,11:42:00,236.20,236.20,236.11,236.14,165347
2020/06/03,11:43:00,236.15,236.19,236.08,236.12,69700
2020/06/03,11:44:00,236.13,236.16,236.08,236.10,94735
2020/06/03,11:45:00,236.11,236.14,236.00,236.01,156452
2020/06/03,11:46:00,236.00,236.15,235.98,236.02,203818
2020/06/03,11:47:00,236.02,236.14,236.01,236.05,81173
2020/06/03,11:48:00,236.05,236.07,235.84,235.90,178181
2020/06/03,11:49:00,235.90,236.11,235.90,236.09,124852
2020/06/03,11:50:00,236.12,236.20,236.11,236.16,58994
2020/06/03,11:51:00,236.16,236.23,236.10,236.14,140693
2020/06/03,11:52:00,236.15,236.18,236.10,236.15,49290
2020/06/03,11:53:00,236.14,236.21,236.12,236.19,41300
2020/06/03,11:54:00,236.19,236.25,236.19,236.22,55489
2020/06/03,11:55:00,236.24,236.24,236.12,236.13,41812
2020/06/03,11:56:00,236.14,236.20,236.14,236.20,47560
2020/06/03,11:57:00,236.22,236.29,236.19,236.19,53146
2020/06/03,11:58:00,236.21,236.23,236.05,236.07,88289
2020/06/03,11:59:00,236.06,236.16,236.06,236.09,49754
2020/06/03,12:00:00,236.16,236.16,236.16,236.16,106
2020/06/03,12:01:00,236.13,236.17,236.05,236.06,65079
2020/06/03,12:02:00,236.05,236.13,236.00,236.03,31083
2020/06/03,12:03:00,236.03,236.18,235.99,236.16,58211
2020/06/03,12:04:00,236.15,236.19,236.10,236.13,12423
2020/06/03,12:05:00,236.13,236.14,236.01,236.03,38012
2020/06/03,12:06:00,236.03,236.12,236.03,236.12,23548
2020/06/03,12:07:00,236.10,236.10,236.03,236.07,31300
2020/06/03,12:08:00,236.07,236.09,235.95,235.96,56344
2020/06/03,12:09:00,235.95,235.96,235.73,235.77,146100
2020/06/03,12:10:00,235.78,235.80,235.57,235.58,149230
2020/06/03,12:11:00,235.59,235.70,235.59,235.62,64222
2020/06/03,12:12:00,235.61,235.69,235.51,235.63,88435
2020/06/03,12:13:00,235.62,235.74,235.62,235.69,54740
2020/06/03,12:14:00,235.66,235.73,235.63,235.64,78209
2020/06/03,12:15:00,235.63,235.63,235.50,235.55,82860
2020/06/03,12:16:00,235.57,235.67,235.51,235.58,51943
2020/06/03,12:17:00,235.58,235.60,235.53,235.53,84411
2020/06/03,12:18:00,235.53,235.53,235.35,235.41,246097
2020/06/03,12:19:00,235.40,235.51,235.40,235.47,60528
2020/06/03,12:20:00,235.46,235.58,235.46,235.58,57582
2020/06/03,12:21:00,235.58,235.60,235.45,235.50,79276
2020/06/03,12:22:00,235.51,235.61,235.51,235.54,35306
2020/06/03,12:23:00,235.54,235.64,235.53,235.61,41345
2020/06/03,12:24:00,235.60,235.66,235.56,235.56,80260
2020/06/03,12:25:00,235.57,235.61,235.56,235.59,53576
2020/06/03,12:26:00,235.60,235.65,235.57,235.62,59646
2020/06/03,12:27:00,235.64,235.71,235.62,235.70,42151
2020/06/03,12:28:00,235.70,235.77,235.70,235.72,39103
2020/06/03,12:29:00,235.72,235.74,235.71,235.74,40953
2020/06/03,12:30:00,235.75,235.84,235.74,235.82,37583
2020/06/03,12:31:00,235.83,235.89,235.82,235.84,58976
2020/06/03,12:32:00,235.83,235.90,235.82,235.90,71186
2020/06/03,12:33:00,235.90,235.92,235.85,235.90,32510
2020/06/03,12:34:00,235.89,235.95,235.89,235.94,18223
2020/06/03,12:35:00,235.95,235.95,235.89,235.93,26283
2020/06/03,12:36:00,235.92,236.05,235.89,235.96,2411923
2020/06/03,12:37:00,235.96,236.03,235.95,236.01,48838
2020/06/03,12:38:00,236.02,236.09,236.01,236.04,24913
2020/06/03,12:39:00,236.02,236.06,236.00,236.06,15512
2020/06/03,12:40:00,236.07,236.08,236.05,236.06,49327
2020/06/03,12:41:00,236.06,236.14,236.06,236.11,50034
2020/06/03,12:42:00,236.12,236.14,236.10,236.12,23218
2020/06/03,12:43:00,236.10,236.12,236.07,236.08,32241
2020/06/03,12:44:00,236.07,236.14,236.07,236.14,21248
2020/06/03,12:45:00,236.12,236.16,236.11,236.16,28872
2020/06/03,12:46:00,236.16,236.18,236.13,236.15,21553
2020/06/03,12:47:00,236.16,236.17,236.05,236.09,27878
2020/06/03,12:48:00,236.08,236.08,236.00,236.00,23841
2020/06/03,12:49:00,236.01,236.04,235.98,236.00,17302
2020/06/03,12:50:00,236.00,236.04,235.99,235.99,22120
2020/06/03,12:51:00,235.98,236.04,235.98,236.04,13343
2020/06/03,12:52:00,236.03,236.14,236.02,236.07,20400
2020/06/03,12:53:00,236.07,236.10,236.00,236.00,19502
2020/06/03,12:54:00,236.01,236.01,235.92,235.99,28828
2020/06/03,12:55:00,235.98,235.99,235.90,235.98,40599
2020/06/03,12:56:00,235.99,235.99,235.95,235.97,28660
2020/06/03,12:57:00,235.96,235.97,235.93,235.95,56593
2020/06/03,12:58:00,235.95,236.02,235.91,236.01,22945
2020/06/03,12:59:00,235.98,235.99,235.94,235.95,14085
2020/06/03,13:00:00,235.95,235.95,235.86,235.86,39351
2020/06/03,13:01:00,235.87,236.01,235.78,235.96,49144
2020/06/03,13:02:00,235.97,235.98,235.91,235.92,29758
2020/06/03,13:03:00,235.91,235.95,235.82,235.86,34554
2020/06/03,13:04:00,235.85,235.92,235.85,235.92,20461
2020/06/03,13:05:00,235.92,236.03,235.89,236.01,53373
2020/06/03,13:06:00,236.02,236.08,236.00,236.03,44868
2020/06/03,13:07:00,236.03,236.03,235.91,235.94,19428
2020/06/03,13:08:00,235.95,235.98,235.93,235.96,9000
2020/06/03,13:09:00,235.97,236.04,235.96,236.01,25687
2020/06/03,13:10:00,236.02,236.05,235.99,236.01,12417
2020/06/03,13:11:00,236.01,236.03,235.95,236.02,14981
2020/06/03,13:12:00,236.05,236.06,235.99,236.05,19025
2020/06/03,13:13:00,236.07,236.07,236.02,236.02,28096
2020/06/03,13:14:00,236.03,236.05,236.01,236.04,6336
2020/06/03,13:15:00,236.03,236.10,236.03,236.08,17944
2020/06/03,13:16:00,236.10,236.16,236.09,236.13,33518
2020/06/03,13:17:00,236.14,236.17,236.12,236.13,25122
2020/06/03,13:18:00,236.13,236.15,236.09,236.13,17615
2020/06/03,13:19:00,236.12,236.22,236.12,236.18,38786
2020/06/03,13:20:00,236.18,236.27,236.18,236.25,16890
2020/06/03,13:21:00,236.26,236.33,236.22,236.30,23550
2020/06/03,13:22:00,236.30,236.33,236.29,236.33,33904
2020/06/03,13:23:00,236.33,236.35,236.29,236.29,20534
2020/06/03,13:24:00,236.30,236.33,236.28,236.30,22197
2020/06/03,13:25:00,236.31,236.37,236.31,236.36,16138
2020/06/03,13:26:00,236.35,236.37,236.30,236.30,16173
2020/06/03,13:27:00,236.32,236.33,236.29,236.33,16680
2020/06/03,13:28:00,236.33,236.34,236.30,236.33,15217
2020/06/03,13:29:00,236.34,236.38,236.33,236.35,13649
2020/06/03,13:30:00,236.35,236.40,236.35,236.35,36665
2020/06/03,13:31:00,236.37,236.38,236.28,236.28,78743
2020/06/03,13:32:00,236.28,236.31,236.25,236.28,42354
2020/06/03,13:33:00,236.29,236.32,236.28,236.29,16718
2020/06/03,13:34:00,236.30,236.35,236.29,236.29,12234
2020/06/03,13:35:00,236.27,236.29,236.25,236.29,9409
2020/06/03,13:36:00,236.29,236.30,236.26,236.26,29942
2020/06/03,13:37:00,236.25,236.28,236.15,236.18,45845
2020/06/03,13:38:00,236.17,236.22,236.16,236.17,26672
2020/06/03,13:39:00,236.18,236.19,236.14,236.17,22311
2020/06/03,13:40:00,236.18,236.23,236.16,236.22,18906
2020/06/03,13:41:00,236.23,236.28,236.23,236.25,21630
2020/06/03,13:42:00,236.28,236.32,236.26,236.31,10076
2020/06/03,13:43:00,236.34,236.34,236.26,236.29,18708
2020/06/03,13:44:00,236.30,236.31,236.29,236.30,5181
2020/06/03,13:45:00,236.29,236.35,236.29,236.29,11773
2020/06/03,13:46:00,236.30,236.31,236.20,236.24,16018
2020/06/03,13:47:00,236.22,236.25,236.20,236.20,31791
2020/06/03,13:48:00,236.20,236.21,236.11,236.17,19896
2020/06/03,13:49:00,236.17,236.20,236.14,236.17,10387
2020/06/03,13:50:00,236.15,236.15,236.01,236.01,26970
2020/06/03,13:51:00,236.00,236.06,235.91,236.04,47789
2020/06/03,13:52:00,236.04,236.06,235.96,235.98,51030
2020/06/03,13:53:00,235.98,236.05,235.98,236.05,26528
2020/06/03,13:54:00,236.04,236.09,236.04,236.09,17771
2020/06/03,13:55:00,236.10,236.17,236.09,236.17,36329
2020/06/03,13:56:00,236.17,236.19,236.14,236.19,50360
2020/06/03,13:57:00,236.19,236.21,236.12,236.12,14805
2020/06/03,13:58:00,236.12,236.15,236.06,236.15,24771
2020/06/03,13:59:00,236.15,236.16,236.13,236.15,22332
2020/06/03,14:00:00,236.16,236.20,236.11,236.17,27512
2020/06/03,14:01:00,236.18,236.34,236.12,236.33,42737
2020/06/03,14:02:00,236.36,236.51,236.36,236.51,92556
2020/06/03,14:03:00,236.50,236.66,236.50,236.63,100148
2020/06/03,14:04:00,236.63,236.66,236.59,236.65,49248
2020/06/03,14:05:00,236.65,236.73,236.65,236.72,40334
2020/06/03,14:06:00,236.71,236.72,236.64,236.65,106441
2020/06/03,14:07:00,236.65,236.72,236.62,236.72,47340
2020/06/03,14:08:00,236.71,236.73,236.68,236.72,33585
2020/06/03,14:09:00,236.71,236.72,236.61,236.64,46176
2020/06/03,14:10:00,236.64,236.68,236.63,236.64,19146
2020/06/03,14:11:00,236.65,236.73,236.65,236.69,35718
2020/06/03,14:12:00,236.70,236.71,236.65,236.66,30070
2020/06/03,14:13:00,236.66,236.68,236.60,236.61,17072
2020/06/03,14:14:00,236.61,236.63,236.61,236.61,25480
2020/06/03,14:15:00,236.60,236.62,236.59,236.59,10494
2020/06/03,14:16:00,236.60,236.65,236.60,236.63,39819
2020/06/03,14:17:00,236.61,236.63,236.59,236.59,22706
2020/06/03,14:18:00,236.59,236.63,236.56,236.60,43210
2020/06/03,14:19:00,236.60,236.64,236.59,236.60,22903
2020/06/03,14:20:00,236.59,236.66,236.58,236.65,15932
2020/06/03,14:21:00,236.65,236.66,236.57,236.58,17211
2020/06/03,14:22:00,236.57,236.61,236.57,236.59,17528
2020/06/03,14:23:00,236.60,236.63,236.60,236.63,18583
2020/06/03,14:24:00,236.66,236.72,236.57,236.60,34027
2020/06/03,14:25:00,236.61,236.72,236.61,236.71,6435
2020/06/03,14:26:00,236.70,236.75,236.65,236.67,18290
2020/06/03,14:27:00,236.68,236.71,236.65,236.69,24128
2020/06/03,14:28:00,236.70,236.70,236.60,236.61,18976
2020/06/03,14:29:00,236.61,236.64,236.54,236.56,31122
2020/06/03,14:30:00,236.56,236.56,236.53,236.53,39464
2020/06/03,14:31:00,236.52,236.56,236.48,236.53,65109
2020/06/03,14:32:00,236.55,236.57,236.43,236.45,67171
2020/06/03,14:33:00,236.45,236.51,236.41,236.50,34807
2020/06/03,14:34:00,236.51,236.56,236.45,236.56,18860
2020/06/03,14:35:00,236.56,236.62,236.55,236.57,40330
2020/06/03,14:36:00,236.56,236.60,236.53,236.56,24744
2020/06/03,14:37:00,236.56,236.60,236.55,236.57,69670
2020/06/03,14:38:00,236.58,236.70,236.57,236.63,42763
2020/06/03,14:39:00,236.63,236.64,236.57,236.60,29735
2020/06/03,14:40:00,236.60,236.64,236.59,236.64,15660
2020/06/03,14:41:00,236.65,236.66,236.61,236.66,29070
2020/06/03,14:42:00,236.65,236.66,236.62,236.64,32820
2020/06/03,14:43:00,236.62,236.65,236.61,236.65,47286
2020/06/03,14:44:00,236.65,236.65,236.60,236.61,30350
2020/06/03,14:45:00,236.61,236.70,236.61,236.69,44980
2020/06/03,14:46:00,236.70,236.70,236.66,236.68,25698
2020/06/03,14:47:00,236.70,236.71,236.67,236.71,25331
2020/06/03,14:48:00,236.69,236.77,236.69,236.71,43067
2020/06/03,14:49:00,236.70,236.72,236.67,236.68,30174
2020/06/03,14:50:00,236.70,236.70,236.64,236.67,17762
2020/06/03,14:51:00,236.68,236.73,236.67,236.71,23995
2020/06/03,14:52:00,236.71,236.74,236.70,236.74,21161
2020/06/03,14:53:00,236.72,236.87,236.72,236.85,47017
2020/06/03,14:54:00,236.83,236.92,236.83,236.89,65338
2020/06/03,14:55:00,236.89,236.92,236.83,236.87,52839
2020/06/03,14:56:00,236.87,236.90,236.84,236.89,33020
2020/06/03,14:57:00,236.88,236.92,236.86,236.89,37372
2020/06/03,14:58:00,236.87,236.89,236.85,236.87,13149
2020/06/03,14:59:00,236.87,236.88,236.85,236.88,21077
2020/06/03,15:00:00,236.89,236.89,236.72,236.75,46721
2020/06/03,15:01:00,236.74,236.75,236.59,236.66,77739
2020/06/03,15:02:00,236.67,236.67,236.60,236.63,29373
2020/06/03,15:03:00,236.63,236.63,236.51,236.57,57280
2020/06/03,15:04:00,236.57,236.62,236.56,236.60,33678
2020/06/03,15:05:00,236.59,236.63,236.59,236.62,48490
2020/06/03,15:06:00,236.62,236.64,236.58,236.64,25224
2020/06/03,15:07:00,236.63,236.77,236.61,236.72,66312
2020/06/03,15:08:00,236.73,236.79,236.72,236.77,36964
2020/06/03,15:09:00,236.78,236.80,236.73,236.75,35947
2020/06/03,15:10:00,236.74,236.79,236.72,236.79,38501
2020/06/03,15:11:00,236.79,236.87,236.79,236.86,52020
2020/06/03,15:12:00,236.85,236.87,236.84,236.86,17438
2020/06/03,15:13:00,236.85,236.89,236.81,236.82,21635
2020/06/03,15:14:00,236.81,236.90,236.81,236.88,53450
2020/06/03,15:15:00,236.88,236.94,236.84,236.85,56936
2020/06/03,15:16:00,236.86,236.86,236.68,236.68,46439
2020/06/03,15:17:00,236.70,236.78,236.69,236.74,41916
2020/06/03,15:18:00,236.74,236.74,236.66,236.68,23693
2020/06/03,15:19:00,236.66,236.76,236.65,236.76,41146
2020/06/03,15:20:00,236.76,236.81,236.73,236.79,27272
2020/06/03,15:21:00,236.79,236.79,236.61,236.67,61888
2020/06/03,15:22:00,236.68,236.89,236.68,236.87,49937
2020/06/03,15:23:00,236.86,236.91,236.84,236.85,32162
2020/06/03,15:24:00,236.84,236.98,236.83,236.92,42216
2020/06/03,15:25:00,236.94,236.98,236.91,236.97,34976
2020/06/03,15:26:00,236.97,237.00,236.95,237.00,71224
2020/06/03,15:27:00,237.00,237.12,236.98,237.10,123279
2020/06/03,15:28:00,237.09,237.13,237.05,237.09,58050
2020/06/03,15:29:00,237.11,237.11,237.05,237.08,32977
2020/06/03,15:30:00,237.08,237.09,237.05,237.09,19549
2020/06/03,15:31:00,237.09,237.09,236.96,236.96,88765
2020/06/03,15:32:00,236.95,237.01,236.91,237.01,48598
2020/06/03,15:33:00,237.01,237.08,236.97,237.04,65598
2020/06/03,15:34:00,237.04,237.06,236.97,236.98,35297
2020/06/03,15:35:00,236.97,236.98,236.87,236.91,59463
2020/06/03,15:36:00,236.89,236.94,236.81,236.91,81920
2020/06/03,15:37:00,236.90,236.90,236.79,236.81,50697
2020/06/03,15:38:00,236.82,236.98,236.79,236.98,52748
2020/06/03,15:39:00,236.97,236.98,236.90,236.92,38080
2020/06/03,15:40:00,236.91,237.03,236.87,237.00,54605
2020/06/03,15:41:00,237.00,237.04,236.94,237.03,40082
2020/06/03,15:42:00,237.03,237.10,237.03,237.10,53357
2020/06/03,15:43:00,237.10,237.14,237.09,237.12,37451
2020/06/03,15:44:00,237.12,237.17,237.11,237.16,49657
2020/06/03,15:45:00,237.16,237.25,237.13,237.13,80704
2020/06/03,15:46:00,237.13,237.15,237.05,237.08,61373
2020/06/03,15:47:00,237.08,237.10,237.00,237.05,50395
2020/06/03,15:48:00,237.06,237.08,237.01,237.07,49935
2020/06/03,15:49:00,237.08,237.14,237.06,237.13,46891
2020/06/03,15:50:00,237.14,237.28,237.13,237.27,87037
2020/06/03,15:51:00,237.37,237.47,237.21,237.21,183803
2020/06/03,15:52:00,237.20,237.23,237.12,237.17,75242
2020/06/03,15:53:00,237.17,237.20,237.08,237.14,73125
2020/06/03,15:54:00,237.13,237.13,236.90,236.95,133794
2020/06/03,15:55:00,236.95,236.96,236.83,236.94,114246
2020/06/03,15:56:00,236.94,236.96,236.81,236.87,103359
2020/06/03,15:57:00,236.86,236.86,236.74,236.74,78314
2020/06/03,15:58:00,236.74,236.77,236.60,236.63,113603
2020/06/03,15:59:00,236.63,236.68,236.58,236.61,113682
2020/06/03,16:00:00,236.67,236.68,236.67,236.68,1364
2020/06/04,09:31:00,236.32,236.38,236.03,236.08,474914
2020/06/04,09:32:00,236.08,236.49,236.06,236.44,126917
2020/06/04,09:33:00,236.44,236.46,236.23,236.38,93429
2020/06/04,09:34:00,236.39,236.58,236.29,236.57,122658
2020/06/04,09:35:00,236.57,236.60,236.38,236.40,120321
2020/06/04,09:36:00,236.41,236.52,236.25,236.52,113116
2020/06/04,09:37:00,236.52,236.58,236.35,236.47,100851
2020/06/04,09:38:00,236.47,236.61,236.36,236.61,86352
2020/06/04,09:39:00,236.61,236.64,236.52,236.58,76158
2020/06/04,09:40:00,236.58,236.58,236.43,236.55,105251
2020/06/04,09:41:00,236.54,236.79,236.51,236.65,147828
2020/06/04,09:42:00,236.67,236.86,236.64,236.81,188366
2020/06/04,09:43:00,236.81,236.94,236.76,236.93,116311
2020/06/04,09:44:00,236.93,236.95,236.84,236.86,88409
2020/06/04,09:45:00,236.85,236.94,236.79,236.92,131326
2020/06/04,09:46:00,236.92,237.14,236.83,237.12,223899
2020/06/04,09:47:00,237.12,237.23,237.08,237.13,129928
2020/06/04,09:48:00,237.13,237.19,236.94,237.19,130847
2020/06/04,09:49:00,237.19,237.23,237.09,237.21,89965
2020/06/04,09:50:00,237.21,237.40,237.21,237.37,100975
2020/06/04,09:51:00,237.37,237.70,237.30,237.64,170676
2020/06/04,09:52:00,237.66,237.70,237.53,237.54,93760
2020/06/04,09:53:00,237.54,237.60,237.47,237.47,111631
2020/06/04,09:54:00,237.47,237.60,237.45,237.52,141771
2020/06/04,09:55:00,237.52,237.62,237.49,237.58,94085
2020/06/04,09:56:00,237.58,237.69,237.56,237.62,82277
2020/06/04,09:57:00,237.62,237.70,237.59,237.63,42354
2020/06/04,09:58:00,237.63,237.79,237.56,237.72,92430
2020/06/04,09:59:00,237.72,237.74,237.62,237.66,53508
2020/06/04,10:00:00,237.66,237.72,237.34,237.36,104788
2020/06/04,10:01:00,237.36,237.39,237.17,237.17,288279
2020/06/04,10:02:00,237.17,237.42,237.17,237.33,107260
2020/06/04,10:03:00,237.33,237.33,237.20,237.29,74814
2020/06/04,10:04:00,237.29,237.34,237.10,237.16,102868
2020/06/04,10:05:00,237.16,237.18,237.08,237.15,120611
2020/06/04,10:06:00,237.16,237.23,236.98,236.98,111019
2020/06/04,10:07:00,236.98,237.03,236.90,236.95,119393
2020/06/04,10:08:00,236.95,237.16,236.91,237.12,141521
2020/06/04,10:09:00,237.12,237.22,237.09,237.15,87279
2020/06/04,10:10:00,237.15,237.29,237.15,237.27,66504
2020/06/04,10:11:00,237.27,237.29,237.15,237.28,377070
2020/06/04,10:12:00,237.27,237.31,237.19,237.21,66356
2020/06/04,10:13:00,237.22,237.24,237.01,237.03,105529
2020/06/04,10:14:00,237.05,237.18,237.02,237.04,57716
2020/06/04,10:15:00,237.04,237.12,236.97,237.08,55577
2020/06/04,10:16:00,237.10,237.42,237.10,237.39,131175
2020/06/04,10:17:00,237.39,237.42,237.30,237.37,61998
2020/06/04,10:18:00,237.37,237.41,237.34,237.40,66295
2020/06/04,10:19:00,237.40,237.49,237.38,237.49,70101
2020/06/04,10:20:00,237.49,237.55,237.42,237.49,102061
2020/06/04,10:21:00,237.50,237.54,237.28,237.30,179838
2020/06/04,10:22:00,237.32,237.51,237.29,237.46,93548
2020/06/04,10:23:00,237.45,237.49,237.25,237.28,71191
2020/06/04,10:24:00,237.29,237.40,237.21,237.29,62025
2020/06/04,10:25:00,237.29,237.41,237.29,237.35,32849
2020/06/04,10:26:00,237.35,237.41,237.26,237.28,65073
2020/06/04,10:27:00,237.31,237.38,237.22,237.23,149976
2020/06/04,10:28:00,237.23,237.26,237.13,237.26,81964
2020/06/04,10:29:00,237.26,237.37,237.26,237.36,44478
2020/06/04,10:30:00,237.36,237.45,237.32,237.39,46172
2020/06/04,10:31:00,237.39,237.45,237.18,237.31,81154
2020/06/04,10:32:00,237.32,237.51,237.29,237.49,99320
2020/06/04,10:33:00,237.49,237.66,237.48,237.66,81386
2020/06/04,10:34:00,237.65,237.77,237.59,237.73,79969
2020/06/04,10:35:00,237.73,237.74,237.65,237.66,89800
2020/06/04,10:36:00,237.66,237.67,237.57,237.62,55332
2020/06/04,10:37:00,237.63,237.66,237.44,237.48,106735
2020/06/04,10:38:00,237.49,237.49,237.36,237.43,50708
2020/06/04,10:39:00,237.43,237.46,237.35,237.44,91821
2020/06/04,10:40:00,237.44,237.57,237.41,237.56,47774
2020/06/04,10:41:00,237.56,237.64,237.44,237.48,34488
2020/06/04,10:42:00,237.48,237.51,237.36,237.45,79020
2020/06/04,10:43:00,237.44,237.44,237.19,237.31,69840
2020/06/04,10:44:00,237.31,237.38,237.24,237.27,51296
2020/06/04,10:45:00,237.26,237.33,237.10,237.12,109605
2020/06/04,10:46:00,237.12,237.21,237.12,237.16,68668
2020/06/04,10:47:00,237.19,237.22,237.07,237.09,460162
2020/06/04,10:48:00,237.09,237.10,236.93,236.93,85933
2020/06/04,10:49:00,236.93,236.99,236.83,236.98,132424
2020/06/04,10:50:00,236.97,237.24,236.96,237.13,81073
2020/06/04,10:51:00,237.13,237.15,237.01,237.09,72328
2020/06/04,10:52:00,237.09,237.21,237.07,237.10,39228
2020/06/04,10:53:00,237.09,237.11,236.94,237.03,105160
2020/06/04,10:54:00,237.03,237.16,237.01,237.16,36646
2020/06/04,10:55:00,237.16,237.21,237.12,237.19,39664
2020/06/04,10:56:00,237.18,237.21,237.04,237.04,73027
2020/06/04,10:57:00,237.04,237.17,236.97,237.14,51255
2020/06/04,10:58:00,237.17,237.18,237.07,237.12,44411
2020/06/04,10:59:00,237.12,237.16,237.06,237.07,24998
2020/06/04,11:00:00,237.07,237.10,236.94,237.00,68972
2020/06/04,11:01:00,236.98,237.12,236.84,236.89,73119
2020/06/04,11:02:00,236.89,236.91,236.75,236.75,61363
2020/06/04,11:03:00,236.75,236.86,236.75,236.82,52517
2020/06/04,11:04:00,236.83,236.85,236.75,236.76,31212
2020/06/04,11:05:00,236.77,236.94,236.77,236.86,88738
2020/06/04,11:06:00,236.86,236.95,236.86,236.91,89253
2020/06/04,11:07:00,236.93,236.93,236.63,236.64,179483
2020/06/04,11:08:00,236.66,236.72,236.63,236.69,102360
2020/06/04,11:09:00,236.69,236.69,236.52,236.57,115585
2020/06/04,11:10:00,236.58,236.60,236.43,236.45,78760
2020/06/04,11:11:00,236.46,236.49,236.14,236.16,113498
2020/06/04,11:12:00,236.16,236.40,236.15,236.37,114444
2020/06/04,11:13:00,236.37,236.37,236.00,236.00,255712
2020/06/04,11:14:00,236.01,236.13,235.77,235.77,242033
2020/06/04,11:15:00,235.77,236.01,235.77,235.92,167125
2020/06/04,11:16:00,235.92,236.00,235.87,235.93,102306
2020/06/04,11:17:00,235.91,235.91,235.58,235.60,235928
2020/06/04,11:18:00,235.60,235.69,235.38,235.65,196076
2020/06/04,11:19:00,235.66,235.70,235.26,235.36,276099
2020/06/04,11:20:00,235.36,235.61,235.33,235.57,174988
2020/06/04,11:21:00,235.57,235.79,235.54,235.78,133275
2020/06/04,11:22:00,235.77,235.83,235.68,235.72,103830
2020/06/04,11:23:00,235.73,235.85,235.64,235.76,271820
2020/06/04,11:24:00,235.76,235.87,235.71,235.86,86451
2020/06/04,11:25:00,235.84,235.87,235.71,235.75,62583
2020/06/04,11:26:00,235.75,235.76,235.45,235.67,169008
2020/06/04,11:27:00,235.67,235.67,235.35,235.57,128954
2020/06/04,11:28:00,235.57,235.63,235.37,235.49,215179
2020/06/04,11:29:00,235.49,235.61,235.39,235.43,124566
2020/06/04,11:30:00,235.43,235.67,235.40,235.55,140471
2020/06/04,11:31:00,235.56,235.61,235.38,235.52,185005
2020/06/04,11:32:00,235.52,235.68,235.49,235.66,133247
2020/06/04,11:33:00,235.66,235.93,235.65,235.93,174750
2020/06/04,11:34:00,235.93,235.97,235.84,235.87,140193
2020/06/04,11:35:00,235.87,235.94,235.77,235.92,46600
2020/06/04,11:36:00,235.92,235.93,235.80,235.81,43602
2020/06/04,11:37:00,235.83,236.03,235.81,235.94,155129
2020/06/04,11:38:00,235.94,235.98,235.85,235.97,59200
2020/06/04,11:39:00,235.97,235.99,235.88,235.91,43481
2020/06/04,11:40:00,235.92,236.12,235.92,236.12,144970
2020/06/04,11:41:00,236.12,236.22,236.08,236.11,103019
2020/06/04,11:42:00,236.11,236.11,235.97,235.98,74728
2020/06/04,11:43:00,235.98,236.07,235.98,236.01,23897
2020/06/04,11:44:00,236.01,236.02,235.79,235.85,94388
2020/06/04,11:45:00,235.85,235.94,235.81,235.83,44143
2020/06/04,11:46:00,235.82,236.02,235.74,235.97,73270
2020/06/04,11:47:00,235.97,236.10,235.93,235.96,53747
2020/06/04,11:48:00,235.96,236.07,235.96,235.98,34260
2020/06/04,11:49:00,235.98,235.98,235.83,235.83,51923
2020/06/04,11:50:00,235.81,235.90,235.74,235.78,44697
2020/06/04,11:51:00,235.78,235.82,235.71,235.82,87083
2020/06/04,11:52:00,235.82,235.98,235.78,235.86,133904
2020/06/04,11:53:00,235.83,235.84,235.71,235.73,90522
2020/06/04,11:54:00,235.74,235.92,235.72,235.92,133700
2020/06/04,11:55:00,235.92,235.96,235.82,235.92,391365
2020/06/04,11:56:00,235.92,235.98,235.85,235.90,48294
2020/06/04,11:57:00,235.88,236.01,235.84,236.00,71765
2020/06/04,11:58:00,236.01,236.12,235.98,236.12,39925
2020/06/04,11:59:00,236.11,236.12,235.99,236.01,38891
2020/06/04,12:00:00,236.00,236.07,235.91,235.95,186739
2020/06/04,12:01:00,235.95,235.99,235.89,235.91,31540
2020/06/04,12:02:00,235.91,236.04,235.91,236.00,23717
2020/06/04,12:03:00,235.98,235.99,235.80,235.83,28157
2020/06/04,12:04:00,235.83,235.89,235.81,235.87,38524
2020/06/04,12:05:00,235.87,235.87,235.76,235.82,31686
2020/06/04,12:06:00,235.84,235.87,235.74,235.78,45654
2020/06/04,12:07:00,235.78,235.95,235.75,235.95,60135
2020/06/04,12:08:00,235.96,236.07,235.86,235.86,150639
2020/06/04,12:09:00,235.87,235.88,235.78,235.83,23329
2020/06/04,12:10:00,235.83,235.98,235.82,235.97,62563
2020/06/04,12:11:00,235.97,235.97,235.79,235.79,47239
2020/06/04,12:12:00,235.80,235.87,235.73,235.83,38028
2020/06/04,12:13:00,235.83,235.87,235.78,235.79,17451
2020/06/04,12:14:00,235.79,235.84,235.76,235.80,187801
2020/06/04,12:15:00,235.80,235.86,235.64,235.64,101689
2020/06/04,12:16:00,235.66,235.69,235.55,235.69,98171
2020/06/04,12:17:00,235.69,235.83,235.69,235.83,60839
2020/06/04,12:18:00,235.83,235.92,235.81,235.87,63836
2020/06/04,12:19:00,235.87,236.09,235.87,236.01,85157
2020/06/04,12:20:00,236.01,236.06,235.95,236.02,37486
2020/06/04,12:21:00,236.03,236.04,235.94,236.00,25294
2020/06/04,12:22:00,236.00,236.09,235.97,236.05,53320
2020/06/04,12:23:00,236.07,236.27,236.06,236.26,170157
2020/06/04,12:24:00,236.26,236.26,236.15,236.19,43593
2020/06/04,12:25:00,236.19,236.24,236.17,236.19,30667
2020/06/04,12:26:00,236.19,236.21,236.08,236.09,50116
2020/06/04,12:27:00,236.09,236.15,236.07,236.09,36388
2020/06/04,12:28:00,236.09,236.10,235.92,235.95,64208
2020/06/04,12:29:00,235.93,235.97,235.83,235.94,58424
2020/06/04,12:30:00,235.94,236.02,235.85,235.86,29746
2020/06/04,12:31:00,235.86,235.87,235.72,235.73,118656
2020/06/04,12:32:00,235.73,235.75,235.28,235.29,271831
2020/06/04,12:33:00,235.30,235.35,235.14,235.26,195731
2020/06/04,12:34:00,235.26,235.42,235.25,235.37,150106
2020/06/04,12:35:00,235.37,235.39,235.22,235.29,79703
2020/06/04,12:36:00,235.29,235.40,235.28,235.32,64107
2020/06/04,12:37:00,235.32,235.42,235.25,235.38,58468
2020/06/04,12:38:00,235.38,235.43,235.35,235.41,28259
2020/06/04,12:39:00,235.41,235.46,235.39,235.42,45845
2020/06/04,12:40:00,235.42,235.43,235.29,235.31,57471
2020/06/04,12:41:00,235.31,235.44,235.25,235.41,67937
2020/06/04,12:42:00,235.41,235.48,235.37,235.41,40719
2020/06/04,12:43:00,235.41,235.45,235.38,235.43,54912
2020/06/04,12:44:00,235.43,235.45,235.35,235.39,35390
2020/06/04,12:45:00,235.41,235.42,235.19,235.24,127929
2020/06/04,12:46:00,235.24,235.34,235.13,235.18,397463
2020/06/04,12:47:00,235.18,235.26,235.18,235.20,32803
2020/06/04,12:48:00,235.21,235.27,235.16,235.24,113385
2020/06/04,12:49:00,235.25,235.26,235.17,235.19,42801
2020/06/04,12:50:00,235.19,235.27,235.19,235.26,37056
2020/06/04,12:51:00,235.25,235.39,235.24,235.36,50852
2020/06/04,12:52:00,235.36,235.41,235.32,235.32,42532
2020/06/04,12:53:00,235.32,235.36,235.23,235.34,27282
2020/06/04,12:54:00,235.34,235.37,235.30,235.35,51705
2020/06/04,12:55:00,235.35,235.43,235.31,235.35,55843
2020/06/04,12:56:00,235.35,235.46,235.22,235.26,376027
2020/06/04,12:57:00,235.25,235.27,235.00,235.07,238078
2020/06/04,12:58:00,235.07,235.20,235.02,235.02,70139
2020/06/04,12:59:00,235.02,235.17,235.00,235.07,42792
2020/06/04,13:00:00,235.06,235.07,234.91,234.96,96041
2020/06/04,13:01:00,234.96,235.14,234.94,235.06,52494
2020/06/04,13:02:00,235.07,235.11,235.01,235.06,25124
2020/06/04,13:03:00,235.06,235.10,234.99,235.04,234869
2020/06/04,13:04:00,235.07,235.18,235.06,235.12,46883
2020/06/04,13:05:00,235.12,235.17,235.06,235.11,113012
2020/06/04,13:06:00,235.11,235.16,235.00,235.12,31260
2020/06/04,13:07:00,235.12,235.23,235.05,235.12,56640
2020/06/04,13:08:00,235.12,235.27,235.12,235.22,89506
2020/06/04,13:09:00,235.25,235.36,235.18,235.32,82774
2020/06/04,13:10:00,235.32,235.36,235.25,235.33,239631
2020/06/04,13:11:00,235.32,235.35,235.25,235.26,37771
2020/06/04,13:12:00,235.26,235.30,235.22,235.30,27807
2020/06/04,13:13:00,235.30,235.36,235.24,235.26,32106
2020/06/04,13:14:00,235.26,235.28,235.21,235.27,27608
2020/06/04,13:15:00,235.27,235.30,235.25,235.27,45267
2020/06/04,13:16:00,235.26,235.38,235.25,235.34,53808
2020/06/04,13:17:00,235.34,235.34,235.24,235.24,20695
2020/06/04,13:18:00,235.25,235.30,235.23,235.26,56333
2020/06/04,13:19:00,235.26,235.35,235.22,235.34,47596
2020/06/04,13:20:00,235.34,235.41,235.31,235.34,252780
2020/06/04,13:21:00,235.34,235.34,235.25,235.26,30523
2020/06/04,13:22:00,235.26,235.28,235.22,235.27,30385
2020/06/04,13:23:00,235.27,235.38,235.27,235.31,39888
2020/06/04,13:24:00,235.30,235.35,235.23,235.32,41603
2020/06/04,13:25:00,235.32,235.33,235.11,235.14,277788
2020/06/04,13:26:00,235.15,235.20,235.15,235.16,22896
2020/06/04,13:27:00,235.16,235.21,235.13,235.20,25773
2020/06/04,13:28:00,235.20,235.24,235.12,235.19,33107
2020/06/04,13:29:00,235.19,235.20,235.11,235.14,32666
2020/06/04,13:30:00,235.15,235.17,234.99,235.03,160506
2020/06/04,13:31:00,235.03,235.20,235.03,235.15,43403
2020/06/04,13:32:00,235.15,235.29,235.15,235.24,46266
2020/06/04,13:33:00,235.24,235.33,235.24,235.31,34369
2020/06/04,13:34:00,235.31,235.33,235.23,235.29,23552
2020/06/04,13:35:00,235.30,235.39,235.29,235.36,51578
2020/06/04,13:36:00,235.36,235.38,235.25,235.26,28196
2020/06/04,13:37:00,235.26,235.26,235.21,235.25,24813
2020/06/04,13:38:00,235.25,235.34,235.19,235.32,20033
2020/06/04,13:39:00,235.33,235.39,235.32,235.36,17952
2020/06/04,13:40:00,235.35,235.57,235.34,235.56,84552
2020/06/04,13:41:00,235.56,235.65,235.48,235.63,100983
2020/06/04,13:42:00,235.63,235.70,235.58,235.64,180650
2020/06/04,13:43:00,235.68,235.76,235.66,235.75,90319
2020/06/04,13:44:00,235.75,235.80,235.72,235.79,44030
2020/06/04,13:45:00,235.79,235.93,235.77,235.93,71312
2020/06/04,13:46:00,235.93,235.98,235.86,235.88,84943
2020/06/04,13:47:00,235.88,235.92,235.82,235.90,93932
2020/06/04,13:48:00,235.90,235.90,235.85,235.89,26274
2020/06/04,13:49:00,235.89,235.95,235.87,235.95,23329
2020/06/04,13:50:00,235.95,236.09,235.94,235.98,243196
2020/06/04,13:51:00,235.99,235.99,235.87,235.95,38457
2020/06/04,13:52:00,235.95,235.95,235.84,235.85,57910
2020/06/04,13:53:00,235.86,235.93,235.85,235.86,44783
2020/06/04,13:54:00,235.86,235.93,235.82,235.86,33216
2020/06/04,13:55:00,235.87,235.90,235.87,235.89,12287
2020/06/04,13:56:00,235.87,235.91,235.83,235.83,17235
2020/06/04,13:57:00,235.83,235.85,235.76,235.83,27520
2020/06/04,13:58:00,235.83,235.98,235.81,235.97,44434
2020/06/04,13:59:00,235.97,236.02,235.93,235.93,74279
2020/06/04,14:00:00,235.93,235.94,235.89,235.92,30134
2020/06/04,14:01:00,235.92,235.94,235.86,235.88,23072
2020/06/04,14:02:00,235.88,235.99,235.87,235.92,33537
2020/06/04,14:03:00,235.90,236.03,235.89,236.02,18725
2020/06/04,14:04:00,236.02,236.07,235.98,236.02,43773
2020/06/04,14:05:00,236.03,236.04,235.97,235.98,46244
2020/06/04,14:06:00,235.97,236.03,235.92,235.93,35638
2020/06/04,14:07:00,235.93,235.95,235.86,235.88,45214
2020/06/04,14:08:00,235.88,235.89,235.77,235.77,55008
2020/06/04,14:09:00,235.77,235.87,235.74,235.84,43100
2020/06/04,14:10:00,235.84,235.85,235.78,235.85,45376
2020/06/04,14:11:00,235.85,235.88,235.77,235.77,29603
2020/06/04,14:12:00,235.77,235.79,235.72,235.78,35677
2020/06/04,14:13:00,235.77,235.91,235.77,235.88,70398
2020/06/04,14:14:00,235.86,235.88,235.78,235.87,73646
2020/06/04,14:15:00,235.88,235.97,235.86,235.93,41523
2020/06/04,14:16:00,235.93,235.95,235.90,235.90,51923
2020/06/04,14:17:00,235.90,235.95,235.85,235.90,38171
2020/06/04,14:18:00,235.88,235.91,235.83,235.89,31523
2020/06/04,14:19:00,235.91,235.99,235.91,235.94,40802
2020/06/04,14:20:00,235.95,235.97,235.80,235.87,92003
2020/06/04,14:21:00,235.88,235.89,235.80,235.80,38067
2020/06/04,14:22:00,235.80,235.84,235.77,235.81,30899
2020/06/04,14:23:00,235.81,235.90,235.81,235.82,19960
2020/06/04,14:24:00,235.82,235.82,235.77,235.78,17686
2020/06/04,14:25:00,235.78,235.79,235.74,235.76,18517
2020/06/04,14:26:00,235.76,235.77,235.62,235.62,86089
2020/06/04,14:27:00,235.63,235.71,235.61,235.66,98745
2020/06/04,14:28:00,235.66,235.73,235.56,235.62,187142
2020/06/04,14:29:00,235.62,235.69,235.61,235.65,40630
2020/06/04,14:30:00,235.66,235.75,235.65,235.69,43683
2020/06/04,14:31:00,235.68,235.77,235.47,235.49,99452
2020/06/04,14:32:00,235.49,235.54,235.27,235.33,86386
2020/06/04,14:33:00,235.33,235.43,235.33,235.35,62576
2020/06/04,14:34:00,235.35,235.39,235.17,235.19,80690
2020/06/04,14:35:00,235.19,235.25,235.08,235.21,75392
2020/06/04,14:36:00,235.21,235.29,235.20,235.26,51293
2020/06/04,14:37:00,235.26,235.32,235.21,235.24,66925
2020/06/04,14:38:00,235.24,235.29,235.21,235.29,26838
2020/06/04,14:39:00,235.27,235.27,235.16,235.20,28124
2020/06/04,14:40:00,235.20,235.24,235.14,235.20,24314
2020/06/04,14:41:00,235.21,235.26,235.02,235.06,166436
2020/06/04,14:42:00,235.06,235.11,235.00,235.05,51499
2020/06/04,14:43:00,235.05,235.11,235.04,235.09,41167
2020/06/04,14:44:00,235.09,235.14,235.03,235.04,62485
2020/06/04,14:45:00,235.04,235.06,234.99,235.00,45393
2020/06/04,14:46:00,234.99,235.04,234.86,235.04,116188
2020/06/04,14:47:00,235.05,235.17,235.02,235.14,71812
2020/06/04,14:48:00,235.14,235.18,235.11,235.14,69534
2020/06/04,14:49:00,235.14,235.15,235.07,235.12,31390
2020/06/04,14:50:00,235.12,235.14,235.08,235.14,144811
2020/06/04,14:51:00,235.14,235.14,235.01,235.03,58372
2020/06/04,14:52:00,235.03,235.04,234.93,235.01,49598
2020/06/04,14:53:00,235.04,235.06,235.00,235.04,33148
2020/06/04,14:54:00,235.04,235.12,235.02,235.03,38125
2020/06/04,14:55:00,235.03,235.10,235.02,235.03,18183
2020/06/04,14:56:00,235.03,235.08,234.94,234.94,41513
2020/06/04,14:57:00,234.94,234.94,234.53,234.55,135851
2020/06/04,14:58:00,234.55,234.57,234.44,234.54,166504
2020/06/04,14:59:00,234.54,234.57,234.36,234.39,158858
2020/06/04,15:00:00,234.40,234.47,234.23,234.23,94319
2020/06/04,15:01:00,234.24,234.51,234.22,234.48,131701
2020/06/04,15:02:00,234.48,234.62,234.46,234.54,104533
2020/06/04,15:03:00,234.55,234.67,234.54,234.64,67342
2020/06/04,15:04:00,234.63,234.71,234.62,234.65,77834
2020/06/04,15:05:00,234.65,234.69,234.55,234.55,81091
2020/06/04,15:06:00,234.55,234.55,234.34,234.36,111724
2020/06/04,15:07:00,234.36,234.46,234.13,234.17,142196
2020/06/04,15:08:00,234.17,234.29,233.94,234.03,195341
2020/06/04,15:09:00,234.03,234.22,234.01,234.12,157482
2020/06/04,15:10:00,234.13,234.18,233.98,234.10,91932
2020/06/04,15:11:00,234.11,234.27,234.09,234.12,177044
2020/06/04,15:12:00,234.12,234.30,233.98,234.04,154001
2020/06/04,15:13:00,234.04,234.27,233.99,234.22,123460
2020/06/04,15:14:00,234.23,234.33,234.16,234.21,64581
2020/06/04,15:15:00,234.21,234.22,234.06,234.08,69090
2020/06/04,15:16:00,234.08,234.09,233.80,233.84,153299
2020/06/04,15:17:00,233.84,233.94,233.81,233.82,145130
2020/06/04,15:18:00,233.82,233.92,233.68,233.91,232207
2020/06/04,15:19:00,233.91,234.17,233.89,234.12,174533
2020/06/04,15:20:00,234.12,234.39,234.08,234.32,134066
2020/06/04,15:21:00,234.32,234.35,234.17,234.22,80821
2020/06/04,15:22:00,234.22,234.32,234.21,234.23,99017
2020/06/04,15:23:00,234.25,234.46,234.24,234.45,176122
2020/06/04,15:24:00,234.45,234.49,234.35,234.35,66616
2020/06/04,15:25:00,234.35,234.36,234.20,234.34,145113
2020/06/04,15:26:00,234.34,234.51,234.34,234.45,59965
2020/06/04,15:27:00,234.46,234.47,234.29,234.41,46819
2020/06/04,15:28:00,234.41,234.41,234.23,234.23,60806
2020/06/04,15:29:00,234.23,234.43,234.23,234.37,42414
2020/06/04,15:30:00,234.37,234.40,234.34,234.36,48882
2020/06/04,15:31:00,234.37,234.44,234.26,234.39,108618
2020/06/04,15:32:00,234.37,234.62,234.29,234.61,110406
2020/06/04,15:33:00,234.62,234.75,234.54,234.74,179147
2020/06/04,15:34:00,234.74,234.76,234.61,234.62,113129
2020/06/04,15:35:00,234.63,234.66,234.58,234.58,71395
2020/06/04,15:36:00,234.58,234.67,234.55,234.59,61836
2020/06/04,15:37:00,234.59,234.66,234.35,234.36,83339
2020/06/04,15:38:00,234.35,234.50,234.35,234.42,115494
2020/06/04,15:39:00,234.43,234.55,234.39,234.46,53397
2020/06/04,15:40:00,234.46,234.47,234.35,234.38,49383
2020/06/04,15:41:00,234.38,234.38,234.23,234.30,66805
2020/06/04,15:42:00,234.31,234.56,234.31,234.54,56307
2020/06/04,15:43:00,234.53,234.55,234.42,234.44,57157
2020/06/04,15:44:00,234.44,234.52,234.40,234.44,45436
2020/06/04,15:45:00,234.43,234.48,234.26,234.36,85986
2020/06/04,15:46:00,234.37,234.41,234.23,234.30,72648
2020/06/04,15:47:00,234.30,234.42,234.25,234.32,94890
2020/06/04,15:48:00,234.33,234.53,234.32,234.44,105264
2020/06/04,15:49:00,234.44,234.60,234.44,234.58,82151
2020/06/04,15:50:00,234.58,234.60,234.52,234.59,65233
2020/06/04,15:51:00,234.59,234.71,234.26,234.27,194366
2020/06/04,15:52:00,234.11,234.18,234.02,234.14,198654
2020/06/04,15:53:00,234.12,234.15,233.95,233.99,200449
2020/06/04,15:54:00,233.98,234.41,233.97,234.36,173215
2020/06/04,15:55:00,234.43,234.52,234.32,234.49,151854
2020/06/04,15:56:00,234.54,234.71,234.54,234.65,141521
2020/06/04,15:57:00,234.55,234.65,234.54,234.65,112153
2020/06/04,15:58:00,234.66,235.03,234.62,235.03,331350
2020/06/05,09:31:00,236.06,236.26,235.88,236.21,499689
2020/06/05,09:32:00,236.21,236.22,235.99,236.07,275013
2020/06/05,09:33:00,236.07,236.12,235.78,235.83,214908
2020/06/05,09:34:00,235.83,236.09,235.63,236.07,400966
2020/06/05,09:35:00,236.08,236.56,235.99,236.52,290110
2020/06/05,09:36:00,236.53,237.08,236.46,237.08,360741
2020/06/05,09:37:00,237.08,237.57,236.97,237.44,510305
2020/06/05,09:38:00,237.44,237.47,237.22,237.47,217239
2020/06/05,09:39:00,237.47,237.85,237.35,237.70,453495
2020/06/05,09:40:00,237.71,237.74,237.38,237.40,225523
2020/06/05,09:41:00,237.41,237.65,237.32,237.59,170260
2020/06/05,09:42:00,237.58,237.97,237.58,237.77,181611
2020/06/05,09:43:00,237.76,237.86,237.62,237.71,190468
2020/06/05,09:44:00,237.72,237.78,237.53,237.75,204141
2020/06/05,09:45:00,237.77,238.28,237.76,238.23,263841
2020/06/05,09:46:00,238.23,238.47,238.21,238.35,271120
2020/06/05,09:47:00,238.37,238.37,238.14,238.29,219375
2020/06/05,09:48:00,238.24,238.49,238.10,238.31,245369
2020/06/05,09:49:00,238.37,238.47,238.14,238.19,294013
2020/06/05,09:50:00,238.19,238.48,238.03,238.40,213992
2020/06/05,09:51:00,238.39,238.56,238.17,238.32,207301
2020/06/05,09:52:00,238.32,238.41,238.15,238.28,128568
2020/06/05,09:53:00,238.26,238.51,238.22,238.44,173736
2020/06/05,09:54:00,238.45,238.53,238.27,238.53,160033
2020/06/05,09:55:00,238.51,238.65,238.51,238.57,177894
2020/06/05,09:56:00,238.58,238.58,238.16,238.31,173240
2020/06/05,09:57:00,238.31,238.41,238.17,238.18,255966
2020/06/05,09:58:00,238.17,238.18,237.96,238.10,207079
2020/06/05,09:59:00,238.11,238.19,238.07,238.08,122857
2020/06/05,10:00:00,238.08,238.18,237.91,238.12,163398
2020/06/05,10:01:00,238.12,238.24,238.01,238.07,144189
2020/06/05,10:02:00,238.07,238.29,238.05,238.26,130743
2020/06/05,10:03:00,238.26,238.43,238.20,238.30,239925
2020/06/05,10:04:00,238.31,238.32,238.14,238.15,109989
2020/06/05,10:05:00,238.15,238.30,238.08,238.26,131827
2020/06/05,10:06:00,238.26,238.48,238.26,238.48,124458
2020/06/05,10:07:00,238.48,238.56,238.43,238.47,117239
2020/06/05,10:08:00,238.47,238.47,238.13,238.23,110003
2020/06/05,10:09:00,238.23,238.25,238.10,238.15,72951
2020/06/05,10:10:00,238.15,238.15,237.86,237.95,120982
2020/06/05,10:11:00,237.96,238.13,237.83,238.09,145161
2020/06/05,10:12:00,238.09,238.27,238.04,238.15,104080
2020/06/05,10:13:00,238.15,238.19,237.98,238.04,87452
2020/06/05,10:14:00,238.04,238.09,237.87,238.00,103795
2020/06/05,10:15:00,238.00,238.38,237.97,238.25,145131
2020/06/05,10:16:00,238.26,238.28,237.82,237.86,125924
2020/06/05,10:17:00,237.86,238.03,237.84,237.95,133408
2020/06/05,10:18:00,237.95,238.10,237.85,237.91,117008
2020/06/05,10:19:00,237.91,237.96,237.80,237.93,199705
2020/06/05,10:20:00,237.93,238.00,237.84,237.91,97182
2020/06/05,10:21:00,237.92,238.09,237.81,237.81,111415
2020/06/05,10:22:00,237.82,237.98,237.64,237.96,138610
2020/06/05,10:23:00,237.96,238.13,237.91,237.94,90505
2020/06/05,10:24:00,237.94,237.98,237.86,237.86,67329
2020/06/05,10:25:00,237.88,238.15,237.88,238.12,99502
2020/06/05,10:26:00,238.12,238.26,238.09,238.18,97070
2020/06/05,10:27:00,238.16,238.31,238.13,238.19,80973
2020/06/05,10:28:00,238.19,238.21,238.04,238.07,78356
2020/06/05,10:29:00,238.07,238.18,237.97,238.14,82266
2020/06/05,10:30:00,238.14,238.18,238.02,238.18,94135
2020/06/05,10:31:00,238.18,238.37,238.09,238.32,149504
2020/06/05,10:32:00,238.32,238.42,238.20,238.27,117284
2020/06/05,10:33:00,238.27,238.27,238.06,238.10,91401
2020/06/05,10:34:00,238.11,238.27,238.09,238.19,55702
2020/06/05,10:35:00,238.18,238.28,238.06,238.24,55536
2020/06/05,10:36:00,238.25,238.37,238.22,238.34,57027
2020/06/05,10:37:00,238.35,238.43,238.35,238.39,91591
2020/06/05,10:38:00,238.39,238.41,238.27,238.35,47531
2020/06/05,10:39:00,238.35,238.79,238.26,238.67,149288
2020/06/05,10:40:00,238.67,238.85,238.59,238.59,209608
2020/06/05,10:41:00,238.59,238.65,238.50,238.56,85630
2020/06/05,10:42:00,238.56,238.64,238.53,238.59,50863
2020/06/05,10:43:00,238.59,238.62,238.49,238.51,48757
2020/06/05,10:44:00,238.52,238.56,238.40,238.43,53022
2020/06/05,10:45:00,238.43,238.60,238.34,238.34,87472
2020/06/05,10:46:00,238.33,238.59,238.33,238.53,56999
2020/06/05,10:47:00,238.53,238.62,238.52,238.54,90827
2020/06/05,10:48:00,238.54,238.55,238.38,238.43,80953
2020/06/05,10:49:00,238.43,238.43,238.27,238.27,66022
2020/06/05,10:50:00,238.27,238.35,238.27,238.30,67848
2020/06/05,10:51:00,238.30,238.33,238.01,238.13,153683
2020/06/05,10:52:00,238.12,238.22,238.02,238.22,100938
2020/06/05,10:53:00,238.21,238.44,238.21,238.37,143763
2020/06/05,10:54:00,238.37,238.37,238.27,238.32,108188
2020/06/05,10:55:00,238.32,238.45,238.26,238.41,90836
2020/06/05,10:56:00,238.40,238.49,238.40,238.46,70771
2020/06/05,10:57:00,238.46,238.60,238.42,238.54,85045
2020/06/05,10:58:00,238.55,238.61,238.51,238.61,48390
2020/06/05,10:59:00,238.61,238.71,238.59,238.68,77085
2020/06/05,11:00:00,238.69,238.74,238.64,238.65,66528
2020/06/05,11:01:00,238.65,238.74,238.56,238.64,77226
2020/06/05,11:02:00,238.64,238.88,238.64,238.83,153842
2020/06/05,11:03:00,238.83,238.90,238.80,238.80,80743
2020/06/05,11:04:00,238.82,238.89,238.78,238.88,160125
2020/06/05,11:05:00,238.88,239.00,238.79,238.99,223635
2020/06/05,11:06:00,238.99,239.06,238.92,239.05,109455
2020/06/05,11:07:00,239.05,239.06,238.86,238.90,106776
2020/06/05,11:08:00,238.90,238.96,238.85,238.90,81158
2020/06/05,11:09:00,238.90,238.91,238.80,238.82,58919
2020/06/05,11:10:00,238.82,238.83,238.77,238.80,63808
2020/06/05,11:11:00,238.83,238.89,238.78,238.85,41925
2020/06/05,11:12:00,238.85,239.07,238.85,239.04,70874
2020/06/05,11:13:00,239.02,239.02,238.87,238.87,34025
2020/06/05,11:14:00,238.87,238.87,238.76,238.81,52921
2020/06/05,11:15:00,238.81,238.90,238.80,238.88,51928
2020/06/05,11:16:00,238.90,238.91,238.81,238.83,73191
2020/06/05,11:17:00,238.82,238.83,238.72,238.78,64638
2020/06/05,11:18:00,238.79,238.79,238.59,238.61,66836
2020/06/05,11:19:00,238.62,238.80,238.59,238.78,77101
2020/06/05,11:20:00,238.78,238.94,238.78,238.91,74222
2020/06/05,11:21:00,238.91,238.94,238.83,238.85,89303
2020/06/05,11:22:00,238.85,239.00,238.82,239.00,65763
2020/06/05,11:23:00,238.99,239.10,238.99,239.09,122106
2020/06/05,11:24:00,239.09,239.15,239.05,239.12,54628
2020/06/05,11:25:00,239.12,239.59,239.12,239.56,487901
2020/06/05,11:26:00,239.56,239.65,239.50,239.53,135735
2020/06/05,11:27:00,239.53,239.53,239.37,239.37,315614
2020/06/05,11:28:00,239.37,239.40,239.29,239.40,61121
2020/06/05,11:29:00,239.40,239.42,239.35,239.37,103595
2020/06/05,11:30:00,239.37,239.41,239.33,239.40,100044
2020/06/05,11:31:00,239.40,239.57,239.32,239.57,77197
2020/06/05,11:32:00,239.57,239.82,239.56,239.61,231505
2020/06/05,11:33:00,239.61,239.62,239.48,239.50,115420
2020/06/05,11:34:00,239.50,239.54,239.45,239.51,127266
2020/06/05,11:35:00,239.53,239.59,239.48,239.48,97122
2020/06/05,11:36:00,239.48,239.64,239.46,239.57,307829
2020/06/05,11:37:00,239.57,239.59,239.35,239.35,112061
2020/06/05,11:38:00,239.35,239.35,239.25,239.29,95851
2020/06/05,11:39:00,239.29,239.34,239.14,239.19,93399
2020/06/05,11:40:00,239.19,239.32,239.19,239.28,87473
2020/06/05,11:41:00,239.29,239.31,239.17,239.25,48059
2020/06/05,11:42:00,239.25,239.26,239.12,239.16,44046
2020/06/05,11:43:00,239.16,239.24,239.10,239.15,40559
2020/06/05,11:44:00,239.16,239.18,239.08,239.09,33577
2020/06/05,11:45:00,239.08,239.23,239.07,239.23,50636
2020/06/05,11:46:00,239.21,239.34,239.20,239.31,54628
2020/06/05,11:47:00,239.31,239.34,239.26,239.27,72716
2020/06/05,11:48:00,239.27,239.32,239.17,239.20,54654
2020/06/05,11:49:00,239.20,239.28,239.18,239.28,62564
2020/06/05,11:50:00,239.28,239.38,239.28,239.36,55830
2020/06/05,11:51:00,239.36,239.60,239.32,239.60,148755
2020/06/05,11:52:00,239.60,239.70,239.53,239.66,89611
2020/06/05,11:53:00,239.65,239.66,239.51,239.53,47215
2020/06/05,11:54:00,239.52,239.64,239.47,239.61,149905
2020/06/05,11:55:00,239.58,239.59,239.44,239.49,47866
2020/06/05,11:56:00,239.49,239.51,239.39,239.43,67990
2020/06/05,11:57:00,239.43,239.49,239.39,239.46,57273
2020/06/05,11:58:00,239.46,239.52,239.41,239.50,45526
2020/06/05,11:59:00,239.51,239.54,239.40,239.40,52183
2020/06/05,12:00:00,239.40,239.45,239.33,239.44,88171
2020/06/05,12:01:00,239.44,239.48,239.32,239.39,88749
2020/06/05,12:02:00,239.39,239.41,239.34,239.38,62421
2020/06/05,12:03:00,239.38,239.44,239.28,239.35,53419
2020/06/05,12:04:00,239.35,239.40,239.31,239.36,65012
2020/06/05,12:05:00,239.38,239.52,239.38,239.50,51776
2020/06/05,12:06:00,239.50,239.66,239.50,239.64,98417
2020/06/05,12:07:00,239.64,239.68,239.56,239.61,63782
2020/06/05,12:08:00,239.61,239.65,239.55,239.59,64124
2020/06/05,12:09:00,239.59,239.59,239.51,239.55,41532
2020/06/05,12:10:00,239.55,239.62,239.54,239.61,48854
2020/06/05,12:11:00,239.61,239.71,239.60,239.64,104363
2020/06/05,12:12:00,239.64,239.72,239.62,239.69,42034
2020/06/05,12:13:00,239.68,239.78,239.67,239.75,60237
2020/06/05,12:14:00,239.75,239.79,239.70,239.71,45595
2020/06/05,12:15:00,239.72,239.74,239.57,239.58,72190
2020/06/05,12:16:00,239.58,239.74,239.54,239.56,103976
2020/06/05,12:17:00,239.55,239.69,239.54,239.62,66120
2020/06/05,12:18:00,239.62,239.71,239.60,239.66,42867
2020/06/05,12:19:00,239.67,239.72,239.52,239.54,68371
2020/06/05,12:20:00,239.55,239.57,239.31,239.44,107681
2020/06/05,12:21:00,239.44,239.67,239.44,239.67,76916
2020/06/05,12:22:00,239.67,239.76,239.67,239.74,79032
2020/06/05,12:23:00,239.74,239.75,239.66,239.68,107442
2020/06/05,12:24:00,239.68,239.76,239.64,239.76,83926
2020/06/05,12:25:00,239.75,239.84,239.70,239.80,82127
2020/06/05,12:26:00,239.78,239.80,239.70,239.73,53243
2020/06/05,12:27:00,239.73,239.79,239.68,239.79,42226
2020/06/05,12:28:00,239.79,239.87,239.76,239.77,65795
2020/06/05,12:29:00,239.77,239.82,239.71,239.82,30847
2020/06/05,12:30:00,239.82,239.83,239.75,239.80,51969
2020/06/05,12:31:00,239.80,239.99,239.76,239.96,131375
2020/06/05,12:32:00,239.96,240.07,239.96,240.06,144274
2020/06/05,12:33:00,240.06,240.17,240.02,240.08,141909
2020/06/05,12:34:00,240.08,240.10,240.00,240.03,106571
2020/06/05,12:35:00,240.03,240.07,239.99,240.04,113466
2020/06/05,12:36:00,240.04,240.07,239.95,240.01,135599
2020/06/05,12:37:00,240.01,240.04,239.92,239.96,78820
2020/06/05,12:38:00,239.96,240.02,239.95,240.00,461210
2020/06/05,12:39:00,239.99,240.02,239.96,239.99,40254
2020/06/05,12:40:00,239.99,240.04,239.95,239.99,27252
2020/06/05,12:41:00,239.99,240.03,239.91,239.93,58077
2020/06/05,12:42:00,239.94,239.94,239.88,239.89,62787
2020/06/05,12:43:00,239.89,240.09,239.86,239.86,179115
2020/06/05,12:44:00,239.87,239.87,239.67,239.70,87872
2020/06/05,12:45:00,239.70,239.71,239.63,239.67,55633
2020/06/05,12:46:00,239.67,239.82,239.67,239.82,95512
2020/06/05,12:47:00,239.82,239.83,239.72,239.78,63763
2020/06/05,12:48:00,239.78,239.84,239.75,239.77,39334
2020/06/05,12:49:00,239.75,239.83,239.74,239.83,47178
2020/06/05,12:50:00,239.83,239.83,239.76,239.82,35694
2020/06/05,12:51:00,239.81,239.82,239.71,239.81,59227
2020/06/05,12:52:00,239.81,239.81,239.62,239.66,287171
2020/06/05,12:53:00,239.66,239.72,239.64,239.72,54133
2020/06/05,12:54:00,239.72,239.79,239.72,239.73,55988
2020/06/05,12:55:00,239.73,239.75,239.66,239.71,36319
2020/06/05,12:56:00,239.71,239.73,239.59,239.61,39402
2020/06/05,12:57:00,239.61,239.66,239.59,239.62,27356
2020/06/05,12:58:00,239.62,239.70,239.60,239.69,41403
2020/06/05,12:59:00,239.70,239.81,239.70,239.76,57309
2020/06/05,13:00:00,239.76,239.96,239.76,239.93,76452
2020/06/05,13:01:00,239.92,239.94,239.85,239.93,44848
2020/06/05,13:02:00,239.93,239.93,239.56,239.56,108037
2020/06/05,13:03:00,239.54,239.65,239.41,239.64,103708
2020/06/05,13:04:00,239.64,239.81,239.64,239.68,97166
2020/06/05,13:05:00,239.68,239.72,239.63,239.67,32631
2020/06/05,13:06:00,239.66,239.74,239.63,239.67,64441
2020/06/05,13:07:00,239.67,239.74,239.66,239.74,102006
2020/06/05,13:08:00,239.74,239.78,239.70,239.74,53545
2020/06/05,13:09:00,239.74,239.78,239.69,239.78,43994
2020/06/05,13:10:00,239.77,239.79,239.71,239.73,50415
2020/06/05,13:11:00,239.74,239.78,239.68,239.78,46601
2020/06/05,13:12:00,239.76,239.79,239.69,239.71,56995
2020/06/05,13:13:00,239.71,239.73,239.64,239.64,44771
2020/06/05,13:14:00,239.64,239.76,239.64,239.76,48990
2020/06/05,13:15:00,239.76,239.79,239.70,239.72,47064
2020/06/05,13:16:00,239.71,239.84,239.69,239.81,49595
2020/06/05,13:17:00,239.81,239.84,239.77,239.79,39606
2020/06/05,13:18:00,239.79,239.82,239.76,239.79,38589
2020/06/05,13:19:00,239.79,240.02,239.79,240.01,100558
2020/06/05,13:20:00,240.01,240.10,239.95,240.09,62560
2020/06/05,13:21:00,240.07,240.13,240.05,240.09,68377
2020/06/05,13:22:00,240.09,240.12,240.06,240.10,36663
2020/06/05,13:23:00,240.12,240.28,240.12,240.25,147964
2020/06/05,13:24:00,240.24,240.25,240.19,240.21,71784
2020/06/05,13:25:00,240.21,240.26,240.18,240.26,25034
2020/06/05,13:26:00,240.26,240.30,240.19,240.22,64360
2020/06/05,13:27:00,240.22,240.22,239.99,240.13,132439
2020/06/05,13:28:00,240.13,240.14,240.02,240.12,44389
2020/06/05,13:29:00,240.11,240.15,240.05,240.09,72185
2020/06/05,13:30:00,240.09,240.15,240.00,240.12,88548
2020/06/05,13:31:00,240.12,240.20,240.06,240.15,42042
2020/06/05,13:32:00,240.13,240.17,240.03,240.04,48859
2020/06/05,13:33:00,240.04,240.09,240.01,240.03,81257
2020/06/05,13:34:00,240.03,240.10,239.97,240.10,155188
2020/06/05,13:35:00,240.10,240.10,239.94,239.98,80855
2020/06/05,13:36:00,239.97,240.01,239.95,239.97,72147
2020/06/05,13:37:00,239.97,240.02,239.93,239.96,79988
2020/06/05,13:38:00,239.97,240.02,239.87,239.88,385598
2020/06/05,13:39:00,239.88,239.94,239.81,239.92,78520
2020/06/05,13:40:00,239.92,239.92,239.83,239.84,35178
2020/06/05,13:41:00,239.84,239.87,239.76,239.83,66048
2020/06/05,13:42:00,239.83,239.89,239.82,239.89,106623
2020/06/05,13:43:00,239.89,239.90,239.79,239.84,70941
2020/06/05,13:44:00,239.83,239.86,239.80,239.84,66915
2020/06/05,13:45:00,239.84,239.85,239.77,239.80,74879
2020/06/05,13:46:00,239.80,239.80,239.67,239.77,90836
2020/06/05,13:47:00,239.77,239.84,239.74,239.75,195159
2020/06/05,13:48:00,239.75,239.77,239.64,239.64,105556
2020/06/05,13:49:00,239.64,239.72,239.62,239.67,52492
2020/06/05,13:50:00,239.67,239.70,239.63,239.63,51801
2020/06/05,13:51:00,239.64,239.72,239.63,239.72,98132
2020/06/05,13:52:00,239.72,239.78,239.72,239.78,72532
2020/06/05,13:53:00,239.78,239.79,239.71,239.72,113967
2020/06/05,13:54:00,239.72,239.72,239.63,239.67,127640
2020/06/05,13:55:00,239.67,239.70,239.60,239.63,97734
2020/06/05,13:56:00,239.63,239.65,239.56,239.62,50310
2020/06/05,13:57:00,239.63,239.75,239.63,239.67,69059
2020/06/05,13:58:00,239.67,239.68,239.61,239.62,103453
2020/06/05,13:59:00,239.62,239.65,239.61,239.63,142642
2020/06/05,14:00:00,239.63,239.64,239.53,239.59,129312
2020/06/05,14:01:00,239.58,239.85,239.51,239.83,306878
2020/06/05,14:02:00,239.82,239.84,239.64,239.70,142367
2020/06/05,14:03:00,239.70,239.85,239.69,239.84,105217
2020/06/05,14:04:00,239.84,239.84,239.76,239.80,93580
2020/06/05,14:05:00,239.80,239.84,239.73,239.77,82062
2020/06/05,14:06:00,239.77,239.78,239.58,239.58,75624
2020/06/05,14:07:00,239.57,239.60,239.48,239.51,124519
2020/06/05,14:08:00,239.51,239.53,239.44,239.48,111416
2020/06/05,14:09:00,239.48,239.52,239.44,239.50,156721
2020/06/05,14:10:00,239.50,239.50,239.35,239.43,77744
2020/06/05,14:11:00,239.44,239.54,239.44,239.48,35158
2020/06/05,14:12:00,239.48,239.51,239.41,239.47,36369
2020/06/05,14:13:00,239.47,239.52,239.44,239.47,33011
2020/06/05,14:14:00,239.46,239.53,239.43,239.43,39694
2020/06/05,14:15:00,239.43,239.47,239.39,239.45,54911
2020/06/05,14:16:00,239.44,239.50,239.43,239.46,22669
2020/06/05,14:17:00,239.46,239.53,239.40,239.53,36679
2020/06/05,14:18:00,239.53,239.60,239.51,239.60,116979
2020/06/05,14:19:00,239.60,239.67,239.54,239.55,83391
2020/06/05,14:20:00,239.55,239.64,239.52,239.61,45990
2020/06/05,14:21:00,239.61,239.74,239.61,239.73,52888
2020/06/05,14:22:00,239.72,239.76,239.70,239.73,22182
2020/06/05,14:23:00,239.75,239.78,239.74,239.76,17953
2020/06/05,14:24:00,239.77,239.99,239.76,239.96,86041
2020/06/05,14:25:00,239.95,239.97,239.87,239.95,42153
2020/06/05,14:26:00,239.96,240.02,239.91,239.98,39673
2020/06/05,14:27:00,239.97,240.03,239.93,239.99,53023
2020/06/05,14:28:00,240.00,240.07,239.95,240.00,116420
2020/06/05,14:29:00,240.00,240.00,239.81,239.93,152557
2020/06/05,14:30:00,239.93,240.00,239.93,239.95,64943
2020/06/05,14:31:00,239.95,240.05,239.95,239.99,30525
2020/06/05,14:32:00,239.99,240.02,239.90,239.98,39463
2020/06/05,14:33:00,239.98,240.01,239.97,239.98,21799
2020/06/05,14:34:00,239.98,240.02,239.85,239.87,37211
2020/06/05,14:35:00,239.87,239.87,239.72,239.79,49321
2020/06/05,14:36:00,239.79,239.80,239.28,239.41,298369
2020/06/05,14:37:00,239.67,239.87,239.62,239.84,279113
2020/06/05,14:38:00,239.85,239.93,239.83,239.86,97211
2020/06/05,14:39:00,239.85,239.99,239.85,239.94,48327
2020/06/05,14:40:00,239.93,239.93,239.81,239.91,70311
2020/06/05,14:41:00,239.91,240.20,239.90,240.08,149857
2020/06/05,14:42:00,240.08,240.08,239.94,240.02,56073
2020/06/05,14:43:00,240.02,240.07,239.99,240.00,62576
2020/06/05,14:44:00,240.00,240.15,240.00,240.13,32996
2020/06/05,14:45:00,240.11,240.15,240.07,240.12,70010
2020/06/05,14:46:00,240.12,240.14,240.06,240.06,68679
2020/06/05,14:47:00,240.06,240.14,240.06,240.11,39800
2020/06/05,14:48:00,240.11,240.26,240.11,240.23,47918
2020/06/05,14:49:00,240.23,240.27,240.20,240.20,90936
2020/06/05,14:50:00,240.20,240.22,239.97,240.02,167768
2020/06/05,14:51:00,240.02,240.17,239.93,239.97,92491
2020/06/05,14:52:00,239.98,240.03,239.86,239.89,67461
2020/06/05,14:53:00,239.89,239.96,239.88,239.90,39467
2020/06/05,14:54:00,239.90,240.09,239.90,240.02,56670
2020/06/05,14:55:00,240.02,240.07,239.74,239.83,126241
2020/06/05,14:56:00,239.82,239.93,239.71,239.90,63169
2020/06/05,14:57:00,239.89,239.93,239.79,239.80,35008
2020/06/05,14:58:00,239.82,239.83,239.75,239.77,53612
2020/06/05,14:59:00,239.77,239.77,239.64,239.64,66162
2020/06/05,15:00:00,239.64,239.80,239.64,239.72,207533
2020/06/05,15:01:00,239.73,239.77,239.62,239.69,57868
2020/06/05,15:02:00,239.69,239.90,239.69,239.89,88738
2020/06/05,15:03:00,239.93,239.94,239.67,239.72,79106
2020/06/05,15:04:00,239.72,239.76,239.68,239.68,95322
2020/06/05,15:05:00,239.68,239.75,239.66,239.70,31520
2020/06/05,15:06:00,239.70,239.82,239.67,239.67,53447
2020/06/05,15:07:00,239.66,239.71,239.57,239.61,51360
2020/06/05,15:08:00,239.61,239.61,239.42,239.42,58750
2020/06/05,15:09:00,239.42,239.65,239.42,239.49,82320
2020/06/05,15:10:00,239.50,239.54,239.45,239.54,149444
2020/06/05,15:11:00,239.54,239.57,239.37,239.53,62185
2020/06/05,15:12:00,239.53,239.56,239.44,239.50,43967
2020/06/05,15:13:00,239.50,239.58,239.46,239.49,116011
2020/06/05,15:14:00,239.50,239.52,239.38,239.45,97217
2020/06/05,15:15:00,239.45,239.67,239.45,239.60,60967
2020/06/05,15:16:00,239.60,239.75,239.60,239.72,72044
2020/06/05,15:17:00,239.72,239.73,239.55,239.55,66543
2020/06/05,15:18:00,239.55,239.59,239.33,239.39,106614
2020/06/05,15:19:00,239.39,239.64,239.37,239.63,67360
2020/06/05,15:20:00,239.63,239.65,239.57,239.64,39466
2020/06/05,15:21:00,239.64,239.88,239.56,239.81,114283
2020/06/05,15:22:00,239.81,239.83,239.54,239.66,106101
2020/06/05,15:23:00,239.65,239.69,239.53,239.69,64000
2020/06/05,15:24:00,239.69,239.72,239.61,239.67,68683
2020/06/05,15:25:00,239.67,239.86,239.66,239.83,62038
2020/06/05,15:26:00,239.83,239.94,239.79,239.90,40174
2020/06/05,15:27:00,239.90,240.02,239.89,240.01,86577
2020/06/05,15:28:00,240.01,240.15,240.00,240.14,144108
2020/06/05,15:29:00,240.14,240.23,240.13,240.23,139178
2020/06/05,15:30:00,240.22,240.24,240.16,240.18,54278
2020/06/05,15:31:00,240.18,240.23,240.15,240.18,81863
2020/06/05,15:32:00,240.18,240.19,240.11,240.13,46704
2020/06/05,15:33:00,240.13,240.29,240.13,240.25,266275
2020/06/05,15:34:00,240.25,240.27,240.06,240.08,104652
2020/06/05,15:35:00,240.09,240.09,239.82,239.82,168964
2020/06/05,15:36:00,239.82,240.00,239.82,239.95,103180
2020/06/05,15:37:00,239.95,240.05,239.90,239.90,57353
2020/06/05,15:38:00,239.90,240.02,239.90,239.98,343772
2020/06/05,15:39:00,239.98,240.08,239.92,239.96,66220
2020/06/05,15:40:00,239.96,239.96,239.73,239.84,134382
2020/06/05,15:41:00,239.84,239.84,239.70,239.74,58892
2020/06/05,15:42:00,239.74,239.86,239.59,239.84,193964
2020/06/05,15:43:00,239.83,239.85,239.70,239.74,74415
2020/06/05,15:44:00,239.74,239.74,239.58,239.58,73785
2020/06/05,15:45:00,239.58,239.78,239.58,239.60,121364
2020/06/05,15:46:00,239.60,239.63,239.18,239.28,229787
2020/06/05,15:47:00,239.33,239.36,238.94,239.03,268460
2020/06/05,15:48:00,238.98,239.21,238.97,239.14,165659
2020/06/05,15:49:00,239.16,239.46,239.10,239.43,215263
2020/06/05,15:50:00,239.42,239.42,239.26,239.33,301321
2020/06/05,15:51:00,239.33,239.64,239.04,239.04,210701
2020/06/05,15:52:00,239.42,239.69,239.32,239.69,601963
2020/06/08,09:31:00,239.54,239.55,239.25,239.51,350695
2020/06/08,09:32:00,239.51,239.60,239.33,239.54,271365
2020/06/08,09:33:00,239.54,239.60,239.31,239.32,202577
2020/06/08,10:19:00,238.22,238.32,238.12,238.17,6299856
2020/06/08,10:20:00,238.13,238.13,238.00,238.05,170486
2020/06/08,10:21:00,238.08,238.20,237.91,238.15,122325
2020/06/08,10:22:00,238.16,238.28,238.13,238.24,76861
2020/06/08,10:23:00,238.23,238.33,238.17,238.33,456049
2020/06/08,10:24:00,238.33,238.50,238.19,238.40,333063
2020/06/08,10:25:00,238.37,238.57,238.37,238.55,100801
2020/06/08,10:26:00,238.56,238.56,238.42,238.43,65855
2020/06/08,10:27:00,238.43,238.53,238.34,238.51,113758
2020/06/08,10:28:00,238.51,238.56,238.48,238.50,47096
2020/06/08,10:29:00,238.50,238.51,238.37,238.51,107579
2020/06/08,10:30:00,238.51,238.68,238.50,238.62,130831
2020/06/08,10:31:00,238.62,238.74,238.60,238.68,59251
2020/06/08,10:32:00,238.68,238.70,238.59,238.65,66235
2020/06/08,10:33:00,238.67,238.75,238.62,238.62,134511
2020/06/08,10:34:00,238.62,238.76,238.61,238.72,55609
2020/06/08,10:35:00,238.72,238.75,238.64,238.68,45174
2020/06/08,10:36:00,238.68,238.79,238.61,238.75,64008
2020/06/08,10:37:00,238.75,238.77,238.64,238.69,48311
2020/06/08,10:38:00,238.69,238.79,238.58,238.71,149176
2020/06/08,10:39:00,238.71,238.87,238.66,238.84,65462
2020/06/08,10:40:00,238.84,238.87,238.79,238.84,74876
2020/06/08,10:41:00,238.84,239.00,238.83,238.99,91809
2020/06/08,10:42:00,238.99,239.15,238.99,239.05,94348
2020/06/08,10:43:00,239.06,239.12,238.99,239.06,54755
2020/06/08,10:44:00,239.06,239.10,239.00,239.02,42514
2020/06/08,10:45:00,239.03,239.11,238.98,239.06,45279
2020/06/08,10:46:00,239.06,239.17,239.05,239.14,76739
2020/06/08,10:47:00,239.14,239.24,239.13,239.22,56142
2020/06/08,10:48:00,239.22,239.32,239.18,239.27,81964
2020/06/08,10:49:00,239.27,239.29,239.22,239.25,32594
2020/06/08,10:50:00,239.25,239.31,239.20,239.22,83668
2020/06/08,10:51:00,239.22,239.36,239.20,239.28,58359
2020/06/08,10:52:00,239.32,239.43,239.29,239.38,74248
2020/06/08,10:53:00,239.38,239.46,239.38,239.43,110926
2020/06/08,10:54:00,239.42,239.44,239.29,239.30,82003
2020/06/08,10:55:00,239.29,239.32,239.26,239.31,44566
2020/06/08,10:56:00,239.30,239.35,239.22,239.25,36731
2020/06/08,10:57:00,239.25,239.33,239.20,239.20,68739
2020/06/08,10:58:00,239.20,239.24,239.12,239.21,71678
2020/06/08,10:59:00,239.22,239.22,239.16,239.22,39398
2020/06/08,11:00:00,239.22,239.30,239.21,239.22,42532
2020/06/08,11:01:00,239.22,239.42,239.22,239.39,60554
2020/06/08,11:02:00,239.39,239.47,239.36,239.37,49287
2020/06/08,11:03:00,239.37,239.42,239.31,239.34,37543
2020/06/08,11:04:00,239.33,239.47,239.31,239.39,86427
2020/06/08,11:05:00,239.39,239.45,239.36,239.44,45027
2020/06/08,11:06:00,239.44,239.46,239.30,239.32,47400
2020/06/08,11:07:00,239.32,239.37,239.29,239.35,55940
2020/06/08,11:08:00,239.35,239.38,239.28,239.30,34173
2020/06/08,11:09:00,239.30,239.44,239.30,239.36,47344
2020/06/08,11:10:00,239.37,239.38,239.25,239.34,57206
2020/06/08,11:11:00,239.34,239.45,239.34,239.40,43949
2020/06/08,11:12:00,239.39,239.49,239.38,239.45,75076
2020/06/08,11:13:00,239.45,239.57,239.45,239.54,113107
2020/06/08,11:14:00,239.54,239.54,239.38,239.42,71921
2020/06/08,11:15:00,239.42,239.45,239.37,239.37,51415
2020/06/08,11:16:00,239.37,239.46,239.37,239.45,47336
2020/06/08,11:17:00,239.45,239.65,239.44,239.59,136629
2020/06/08,11:18:00,239.58,239.60,239.52,239.56,41835
2020/06/08,11:19:00,239.57,239.62,239.41,239.45,47828
2020/06/08,11:20:00,239.45,239.48,239.39,239.45,31348
2020/06/08,11:21:00,239.44,239.59,239.43,239.55,52879
2020/06/08,11:22:00,239.57,239.64,239.57,239.61,33011
2020/06/08,11:23:00,239.60,239.71,239.59,239.66,58975
2020/06/08,11:24:00,239.66,239.69,239.63,239.65,58488
2020/06/08,11:25:00,239.64,239.70,239.59,239.63,64189
2020/06/08,11:26:00,239.63,239.79,239.63,239.75,66574
2020/06/08,11:27:00,239.76,239.78,239.70,239.71,67019
2020/06/08,11:28:00,239.71,239.73,239.65,239.70,59093
2020/06/08,11:29:00,239.70,239.78,239.70,239.77,56534
2020/06/08,11:30:00,239.77,239.77,239.69,239.71,19999
2020/06/08,11:31:00,239.71,239.74,239.57,239.61,31973
2020/06/08,11:32:00,239.61,239.66,239.56,239.64,87152
2020/06/08,11:33:00,239.64,239.81,239.64,239.70,47403
2020/06/08,11:34:00,239.70,239.74,239.62,239.62,15586
2020/06/08,11:35:00,239.62,239.64,239.58,239.61,23332
2020/06/08,11:36:00,239.62,239.64,239.53,239.56,257213
2020/06/08,11:37:00,239.56,239.56,239.40,239.43,96252
2020/06/08,11:38:00,239.44,239.46,239.33,239.34,60654
2020/06/08,11:39:00,239.34,239.36,239.21,239.21,82088
2020/06/08,11:40:00,239.21,239.27,239.16,239.23,57175
2020/06/08,11:41:00,239.23,239.31,239.21,239.29,61363
2020/06/08,11:42:00,239.29,239.33,239.27,239.31,37733
2020/06/08,11:43:00,239.31,239.38,239.23,239.25,139131
2020/06/08,11:44:00,239.25,239.30,239.16,239.17,74365
2020/06/08,11:45:00,239.17,239.24,239.15,239.22,27996
2020/06/08,11:46:00,239.22,239.40,239.22,239.37,51976
2020/06/08,11:47:00,239.37,239.40,239.32,239.40,34715
2020/06/08,11:48:00,239.39,239.46,239.36,239.42,31783
2020/06/08,11:49:00,239.44,239.57,239.42,239.55,30958
2020/06/08,11:50:00,239.53,239.64,239.53,239.63,36435
2020/06/08,11:51:00,239.63,239.63,239.57,239.58,22341
2020/06/08,11:52:00,239.57,239.57,239.53,239.54,20549
2020/06/08,11:53:00,239.54,239.57,239.46,239.46,53452
2020/06/08,11:54:00,239.46,239.49,239.45,239.46,19859
2020/06/08,11:55:00,239.44,239.45,239.34,239.45,49530
2020/06/08,11:56:00,239.45,239.54,239.45,239.50,25641
2020/06/08,11:57:00,239.50,239.58,239.49,239.53,51372
2020/06/08,11:58:00,239.53,239.57,239.52,239.56,31429
2020/06/08,11:59:00,239.56,239.58,239.48,239.54,25866
2020/06/08,12:00:00,239.54,239.55,239.46,239.46,29248
2020/06/08,12:01:00,239.47,239.60,239.47,239.53,41778
2020/06/08,12:02:00,239.53,239.57,239.49,239.51,58025
2020/06/08,12:03:00,239.51,239.52,239.46,239.46,23455
2020/06/08,12:04:00,239.46,239.52,239.38,239.52,48167
2020/06/08,12:05:00,239.49,239.49,239.36,239.37,31923
2020/06/08,12:06:00,239.37,239.47,239.37,239.45,34730
2020/06/08,12:07:00,239.46,239.46,239.39,239.43,231738
2020/06/08,12:08:00,239.44,239.49,239.42,239.48,19097
2020/06/08,12:09:00,239.48,239.59,239.47,239.57,26698
2020/06/08,12:10:00,239.55,239.62,239.54,239.59,43166
2020/06/08,12:11:00,239.59,239.64,239.56,239.56,21305
2020/06/08,12:12:00,239.55,239.58,239.52,239.56,19500
2020/06/08,12:13:00,239.56,239.64,239.53,239.56,27743
2020/06/08,12:14:00,239.56,239.56,239.39,239.39,34750
2020/06/08,12:15:00,239.39,239.39,239.06,239.08,101342
2020/06/08,12:16:00,239.08,239.23,239.08,239.19,90524
2020/06/08,12:17:00,239.19,239.23,239.17,239.18,49712
2020/06/08,12:18:00,239.19,239.20,239.13,239.17,155097
2020/06/08,12:19:00,239.17,239.24,239.13,239.20,54852
2020/06/08,12:20:00,239.21,239.28,239.18,239.26,59465
2020/06/08,12:21:00,239.26,239.34,239.23,239.31,38886
2020/06/08,12:22:00,239.31,239.35,239.29,239.33,29780
2020/06/08,12:23:00,239.33,239.34,239.28,239.29,27242
2020/06/08,12:24:00,239.28,239.37,239.27,239.34,24016
2020/06/08,12:25:00,239.33,239.40,239.28,239.37,18096
2020/06/08,12:26:00,239.37,239.40,239.25,239.31,45065
2020/06/08,12:27:00,239.31,239.34,239.28,239.28,15887
2020/06/08,12:28:00,239.28,239.36,239.28,239.34,15627
2020/06/08,12:29:00,239.34,239.38,239.30,239.32,20920
2020/06/08,12:30:00,239.29,239.30,239.22,239.23,51817
2020/06/08,12:31:00,239.23,239.33,239.22,239.30,37138
2020/06/08,12:32:00,239.29,239.42,239.25,239.41,49012
2020/06/08,12:33:00,239.41,239.48,239.40,239.41,50522
2020/06/08,12:34:00,239.41,239.45,239.37,239.44,34996
2020/06/08,12:35:00,239.44,239.45,239.40,239.44,23076
2020/06/08,12:36:00,239.44,239.45,239.39,239.43,24887
2020/06/08,12:37:00,239.42,239.49,239.39,239.41,25404
2020/06/08,12:38:00,239.41,239.46,239.37,239.46,74724
2020/06/08,12:39:00,239.46,239.49,239.44,239.47,18000
2020/06/08,12:40:00,239.47,239.50,239.46,239.49,25519
2020/06/08,12:41:00,239.48,239.59,239.48,239.57,53380
2020/06/08,12:42:00,239.57,239.68,239.57,239.66,38609
2020/06/08,12:43:00,239.66,239.68,239.61,239.66,41497
2020/06/08,12:44:00,239.66,239.70,239.65,239.69,34655
2020/06/08,12:45:00,239.70,239.78,239.66,239.78,78132
2020/06/08,12:46:00,239.78,239.78,239.67,239.67,46720
2020/06/08,12:47:00,239.68,239.69,239.64,239.64,29897
2020/06/08,12:48:00,239.64,239.71,239.62,239.67,233948
2020/06/08,12:49:00,239.67,239.70,239.61,239.63,18666
2020/06/08,12:50:00,239.63,239.68,239.61,239.68,31290
2020/06/08,12:51:00,239.69,239.75,239.67,239.72,57189
2020/06/08,12:52:00,239.73,239.74,239.67,239.71,26038
2020/06/08,12:53:00,239.71,239.72,239.67,239.69,35238
2020/06/08,12:54:00,239.69,239.70,239.64,239.67,17381
2020/06/08,12:55:00,239.68,239.69,239.63,239.64,19497
2020/06/08,12:56:00,239.64,239.72,239.64,239.69,21889
2020/06/08,12:57:00,239.71,239.71,239.57,239.63,38892
2020/06/08,12:58:00,239.63,239.65,239.61,239.62,22172
2020/06/08,12:59:00,239.62,239.69,239.62,239.69,20724
2020/06/08,13:00:00,239.68,239.71,239.63,239.66,24298
2020/06/08,13:01:00,239.67,239.73,239.59,239.59,43832
2020/06/08,13:02:00,239.59,239.64,239.57,239.60,16207
2020/06/08,13:03:00,239.60,239.64,239.54,239.54,34273
2020/06/08,13:04:00,239.54,239.55,239.49,239.49,31262
2020/06/08,13:05:00,239.51,239.53,239.48,239.48,20600
2020/06/08,13:06:00,239.48,239.57,239.48,239.55,38017
2020/06/08,13:07:00,239.55,239.55,239.47,239.48,67671
2020/06/08,13:08:00,239.47,239.55,239.46,239.55,21831
2020/06/08,13:09:00,239.55,239.66,239.55,239.60,43967
2020/06/08,13:10:00,239.59,239.63,239.58,239.62,19050
2020/06/08,13:11:00,239.62,239.73,239.59,239.71,36053
2020/06/08,13:12:00,239.71,239.76,239.68,239.75,53028
2020/06/08,13:13:00,239.75,239.78,239.70,239.71,47801
2020/06/08,13:14:00,239.71,239.73,239.68,239.71,36670
2020/06/08,13:15:00,239.71,239.73,239.69,239.71,19125
2020/06/08,13:16:00,239.71,239.74,239.69,239.70,33128
2020/06/08,13:17:00,239.70,239.73,239.68,239.72,15791
2020/06/08,13:18:00,239.72,239.74,239.67,239.71,26976
2020/06/08,13:19:00,239.71,239.85,239.71,239.79,71493
2020/06/08,13:20:00,239.79,239.82,239.78,239.80,23757
2020/06/08,13:21:00,239.80,239.88,239.77,239.84,72167
2020/06/08,13:22:00,239.84,239.95,239.83,239.84,86334
2020/06/08,13:23:00,239.84,239.86,239.78,239.79,40029
2020/06/08,13:24:00,239.79,239.84,239.78,239.80,52474
2020/06/08,13:25:00,239.81,239.82,239.79,239.81,30045
2020/06/08,13:26:00,239.81,239.82,239.78,239.80,31500
2020/06/08,13:27:00,239.80,239.84,239.79,239.80,28261
2020/06/08,13:28:00,239.80,239.85,239.75,239.85,39641
2020/06/08,13:29:00,239.85,239.87,239.82,239.84,31401
2020/06/08,13:30:00,239.84,239.88,239.84,239.87,45263
2020/06/08,13:31:00,239.87,239.97,239.86,239.94,51852
2020/06/08,13:32:00,239.94,239.99,239.93,239.98,36984
2020/06/08,13:33:00,239.97,239.97,239.84,239.84,51605
2020/06/08,13:34:00,239.84,239.88,239.81,239.84,24708
2020/06/08,13:35:00,239.85,240.24,239.85,240.24,258864
2020/06/08,13:36:00,240.23,240.28,240.11,240.20,192642
2020/06/08,13:37:00,240.20,240.23,240.17,240.19,39805
2020/06/08,13:38:00,240.19,240.27,240.17,240.25,50911
2020/06/08,13:39:00,240.25,240.47,240.25,240.42,157592
2020/06/08,13:40:00,240.42,240.48,240.40,240.43,84664
2020/06/08,13:41:00,240.43,240.43,240.36,240.41,72854
2020/06/08,13:42:00,240.41,240.42,240.33,240.35,53955
2020/06/08,13:43:00,240.34,240.38,240.30,240.37,36029
2020/06/08,13:44:00,240.37,240.41,240.37,240.37,23687
2020/06/08,13:45:00,240.38,240.42,240.36,240.40,26447
2020/06/08,13:46:00,240.40,240.41,240.34,240.34,44870
2020/06/08,13:47:00,240.39,240.46,240.38,240.42,49801
2020/06/08,13:48:00,240.42,240.44,240.39,240.42,37788
2020/06/08,13:49:00,240.42,240.47,240.41,240.46,39559
2020/06/08,13:50:00,240.46,240.51,240.46,240.51,57882
2020/06/08,13:51:00,240.51,240.53,240.47,240.48,55549
2020/06/08,13:52:00,240.48,240.50,240.47,240.48,27841
2020/06/08,13:53:00,240.48,240.50,240.42,240.46,38020
2020/06/08,13:54:00,240.47,240.47,240.41,240.42,21816
2020/06/08,13:55:00,240.42,240.47,240.39,240.46,25461
2020/06/08,13:56:00,240.45,240.48,240.40,240.46,47134
2020/06/08,13:57:00,240.46,240.47,240.38,240.46,63395
2020/06/08,13:58:00,240.46,240.58,240.46,240.55,73741
2020/06/08,13:59:00,240.55,240.63,240.52,240.55,87266
2020/06/08,14:00:00,240.56,240.57,240.50,240.56,247750
2020/06/08,14:01:00,240.57,240.57,240.47,240.52,32591
2020/06/08,14:02:00,240.50,240.71,240.50,240.68,56713
2020/06/08,14:03:00,240.68,240.68,240.61,240.64,23610
2020/06/08,14:04:00,240.64,240.67,240.59,240.67,38801
2020/06/08,14:05:00,240.66,240.74,240.65,240.72,103428
2020/06/08,14:06:00,240.72,240.76,240.68,240.72,60865
2020/06/08,14:07:00,240.72,240.74,240.68,240.71,37680
2020/06/08,14:08:00,240.71,240.73,240.67,240.72,43414
2020/06/08,14:09:00,240.73,240.75,240.67,240.70,57859
2020/06/08,14:10:00,240.70,240.72,240.67,240.72,34465
2020/06/08,14:11:00,240.72,240.77,240.69,240.71,37381
2020/06/08,14:12:00,240.71,240.75,240.69,240.73,54885
2020/06/08,14:13:00,240.73,240.78,240.68,240.77,62297
2020/06/08,14:14:00,240.78,240.81,240.75,240.77,34322
2020/06/08,14:15:00,240.77,240.82,240.76,240.77,42720
2020/06/08,14:16:00,240.78,240.87,240.77,240.85,60626
2020/06/08,14:17:00,240.84,240.86,240.80,240.80,20602
2020/06/08,14:18:00,240.80,240.82,240.69,240.69,80701
2020/06/08,14:19:00,240.70,240.81,240.70,240.81,54965
2020/06/08,14:20:00,240.81,240.81,240.77,240.80,27254
2020/06/08,14:21:00,240.80,240.84,240.75,240.83,37121
2020/06/08,14:22:00,240.83,240.83,240.79,240.80,23347
2020/06/08,14:23:00,240.80,240.84,240.79,240.84,15538
2020/06/08,14:24:00,240.84,240.86,240.80,240.80,23962
2020/06/08,14:25:00,240.80,240.88,240.77,240.88,31998
2020/06/08,14:26:00,240.87,240.89,240.81,240.87,31946
2020/06/08,14:27:00,240.89,240.92,240.88,240.91,28855
2020/06/08,14:28:00,240.91,240.97,240.90,240.97,100972
2020/06/08,14:29:00,240.97,240.97,240.90,240.93,35162
2020/06/08,14:30:00,240.93,240.95,240.90,240.93,241427
2020/06/08,14:31:00,240.93,240.93,240.88,240.90,47772
2020/06/08,14:32:00,240.90,240.92,240.84,240.86,37838
2020/06/08,14:33:00,240.86,240.86,240.74,240.82,73171
2020/06/08,14:34:00,240.82,240.84,240.78,240.78,25866
2020/06/08,14:35:00,240.78,240.84,240.78,240.84,36787
2020/06/08,14:36:00,240.83,240.93,240.83,240.93,49386
2020/06/08,14:37:00,240.93,241.03,240.93,240.99,95468
2020/06/08,14:38:00,241.00,241.00,240.90,240.91,40706
2020/06/08,14:39:00,240.92,240.95,240.90,240.92,31419
2020/06/08,14:40:00,240.92,240.98,240.90,240.98,36708
2020/06/08,14:41:00,240.98,241.02,240.95,240.95,59304
2020/06/08,14:42:00,240.95,240.96,240.91,240.92,33580
2020/06/08,14:43:00,240.93,240.93,240.87,240.91,29373
2020/06/08,14:44:00,240.92,240.93,240.86,240.88,27238
2020/06/08,14:45:00,240.88,240.88,240.77,240.78,41477
2020/06/08,14:46:00,240.79,240.80,240.68,240.72,78541
2020/06/08,14:47:00,240.71,240.85,240.69,240.83,37460
2020/06/08,14:48:00,240.83,240.84,240.76,240.81,31866
2020/06/08,14:49:00,240.82,240.93,240.82,240.87,38601
2020/06/08,14:50:00,240.88,240.92,240.81,240.85,54152
2020/06/08,14:51:00,240.86,240.90,240.79,240.82,38708
2020/06/08,14:52:00,240.83,240.88,240.79,240.85,63451
2020/06/08,14:53:00,240.85,240.95,240.85,240.90,30614
2020/06/08,14:54:00,240.90,240.97,240.90,240.96,26448
2020/06/08,14:55:00,240.96,240.99,240.93,240.93,16129
2020/06/08,14:56:00,240.92,240.97,240.91,240.95,47935
2020/06/08,14:57:00,240.95,240.95,240.91,240.93,37919
2020/06/08,14:58:00,240.93,240.98,240.91,240.97,23112
2020/06/08,14:59:00,240.96,240.99,240.92,240.95,76744
2020/06/08,15:00:00,240.95,240.97,240.92,240.95,53739
2020/06/08,15:01:00,240.95,240.95,240.82,240.84,93792
2020/06/08,15:02:00,240.84,241.00,240.84,240.99,35013
2020/06/08,15:03:00,240.99,240.99,240.80,240.85,37260
2020/06/08,15:04:00,240.84,240.86,240.80,240.85,41237
2020/06/08,15:05:00,240.84,240.84,240.62,240.66,110870
2020/06/08,15:06:00,240.67,240.76,240.67,240.70,52728
2020/06/08,15:07:00,240.70,240.72,240.61,240.67,36606
2020/06/08,15:08:00,240.67,240.77,240.67,240.75,96160
2020/06/08,15:09:00,240.75,240.77,240.70,240.71,33203
2020/06/08,15:10:00,240.71,240.73,240.65,240.69,59706
2020/06/08,15:11:00,240.68,240.69,240.61,240.62,51125
2020/06/08,15:12:00,240.62,240.77,240.62,240.76,64886
2020/06/08,15:13:00,240.76,240.76,240.66,240.66,50138
2020/06/08,15:14:00,240.67,240.73,240.65,240.71,22158
2020/06/08,15:15:00,240.71,240.73,240.65,240.70,49317
2020/06/08,15:16:00,240.70,240.70,240.61,240.62,34688
2020/06/08,15:17:00,240.63,240.67,240.60,240.64,26262
2020/06/08,15:18:00,240.64,240.68,240.61,240.61,28074
2020/06/08,15:19:00,240.62,240.62,240.58,240.62,40242
2020/06/08,15:20:00,240.62,240.70,240.61,240.69,54793
2020/06/08,15:21:00,240.70,240.79,240.68,240.73,56550
2020/06/08,15:22:00,240.73,240.76,240.71,240.71,46180
2020/06/08,15:23:00,240.71,240.75,240.70,240.73,42247
2020/06/08,15:24:00,240.73,240.77,240.70,240.75,66117
2020/06/08,15:25:00,240.75,240.80,240.74,240.76,43187
2020/06/08,15:26:00,240.76,240.80,240.72,240.77,27848
2020/06/08,15:27:00,240.77,240.78,240.73,240.75,28592
2020/06/08,15:28:00,240.75,240.79,240.75,240.77,22097
2020/06/08,15:29:00,240.76,240.77,240.62,240.65,36834
2020/06/08,15:30:00,240.65,240.71,240.64,240.69,42185
2020/06/08,15:31:00,240.69,240.78,240.63,240.76,81821
2020/06/08,15:32:00,240.76,240.84,240.70,240.83,66111
2020/06/08,15:33:00,240.84,240.99,240.84,240.97,237453
2020/06/08,15:34:00,240.96,241.00,240.93,240.94,47652
2020/06/08,15:35:00,240.93,240.95,240.83,240.83,38184
2020/06/08,15:36:00,240.83,240.91,240.83,240.89,150124
2020/06/08,15:37:00,240.89,240.90,240.83,240.85,54053
2020/06/08,15:38:00,240.85,240.87,240.81,240.84,41593
2020/06/08,15:39:00,240.84,241.03,240.84,241.03,85221
2020/06/08,15:40:00,241.03,241.08,240.97,240.98,87700
2020/06/08,15:41:00,240.98,241.22,240.98,241.22,191649
2020/06/08,15:42:00,241.21,241.24,241.17,241.23,172878
2020/06/08,15:43:00,241.23,241.25,241.19,241.24,55615
2020/06/08,15:44:00,241.24,241.24,241.12,241.16,67299
2020/06/08,15:45:00,241.16,241.20,241.14,241.14,58006
2020/06/08,15:46:00,241.14,241.18,241.02,241.04,78200
2020/06/08,15:47:00,241.04,241.05,240.95,240.99,64514
2020/06/08,15:48:00,240.98,241.06,240.96,241.05,122949
2020/06/08,15:49:00,241.05,241.10,240.94,240.99,146935
2020/06/08,15:50:00,240.98,241.12,240.95,241.12,78066
2020/06/08,15:51:00,241.12,241.52,241.11,241.51,228381
2020/06/08,15:52:00,241.44,241.50,241.36,241.47,206769
2020/06/08,15:53:00,241.54,241.55,241.50,241.50,106573
2020/06/08,15:54:00,241.48,241.55,241.28,241.55,323900
2020/06/09,09:31:00,240.66,240.89,240.47,240.77,174273
2020/06/09,09:32:00,240.78,241.15,240.72,241.04,166173
2020/06/09,09:33:00,241.03,241.10,240.74,240.74,220482
2020/06/09,09:34:00,240.73,241.02,240.66,240.86,195554
2020/06/09,09:35:00,240.85,241.06,240.79,240.82,143648
2020/06/09,09:36:00,240.82,241.23,240.80,241.15,175866
2020/06/09,09:37:00,241.14,241.29,241.09,241.22,138872
2020/06/09,09:38:00,241.22,241.27,241.16,241.25,30197
2020/06/09,09:40:00,241.21,241.24,240.94,241.08,274641
2020/06/09,09:41:00,241.04,241.13,240.82,240.98,177365
2020/06/09,09:42:00,240.98,241.22,240.98,241.16,97829
2020/06/09,09:43:00,241.16,241.28,241.13,241.26,91264
2020/06/09,09:44:00,241.26,241.56,241.25,241.54,102267
2020/06/09,09:45:00,241.55,241.64,241.50,241.60,134851
2020/06/09,09:46:00,241.59,241.69,241.58,241.66,168410
2020/06/09,09:47:00,241.70,241.75,241.68,241.69,245033
2020/06/09,09:48:00,241.69,241.71,241.47,241.65,190958
2020/06/09,09:49:00,241.71,241.73,241.59,241.67,115576
2020/06/09,09:50:00,241.67,241.69,241.45,241.46,90291
2020/06/09,09:51:00,241.46,241.65,241.44,241.60,106501
2020/06/09,09:52:00,241.58,241.73,241.56,241.58,79951
2020/06/09,09:53:00,241.58,241.58,241.32,241.33,120962
2020/06/09,09:54:00,241.32,241.45,241.32,241.45,24538
2020/06/09,09:55:00,241.49,241.87,241.49,241.73,170917
2020/06/09,09:56:00,241.76,241.81,241.67,241.80,79095
2020/06/09,09:57:00,241.80,241.88,241.73,241.82,86837
2020/06/09,09:58:00,241.81,241.86,241.72,241.79,49133
2020/06/09,09:59:00,241.67,241.72,241.55,241.66,70967
2020/06/09,10:00:00,241.66,241.75,241.42,241.52,89481
2020/06/09,10:01:00,241.52,241.58,241.13,241.17,588737
2020/06/09,10:02:00,241.17,241.34,241.14,241.27,173233
2020/06/09,10:03:00,241.27,241.44,241.26,241.38,59614
2020/06/09,10:04:00,241.39,241.62,241.35,241.51,75690
2020/06/09,10:05:00,241.51,241.67,241.47,241.57,101517
2020/06/09,10:06:00,241.58,241.61,241.35,241.43,112107
2020/06/09,10:07:00,241.43,241.60,241.42,241.57,52280
2020/06/09,10:08:00,241.57,241.68,241.54,241.56,64472
2020/06/09,10:09:00,241.56,241.56,241.32,241.35,74063
2020/06/09,10:10:00,241.34,241.52,241.31,241.52,63106
2020/06/09,10:11:00,241.52,241.62,241.38,241.40,73592
2020/06/09,10:12:00,241.43,241.50,241.33,241.41,91595
2020/06/09,10:13:00,241.41,241.42,241.23,241.26,103853
2020/06/09,10:14:00,241.26,241.35,241.23,241.29,49249
2020/06/09,10:15:00,241.29,241.33,241.08,241.08,86516
2020/06/09,10:16:00,241.08,241.23,241.04,241.05,227826
2020/06/09,10:17:00,241.05,241.29,241.02,241.25,201005
2020/06/09,10:18:00,241.25,241.46,241.25,241.41,108961
2020/06/09,10:19:00,241.41,241.61,241.36,241.57,83401
2020/06/09,10:20:00,241.57,241.80,241.56,241.80,135815
2020/06/09,10:21:00,241.80,241.80,241.68,241.68,63165
2020/06/09,10:22:00,241.69,241.80,241.68,241.72,76027
2020/06/09,10:23:00,241.72,241.94,241.66,241.90,184267
2020/06/09,10:24:00,241.90,241.96,241.87,241.94,144256
2020/06/09,10:25:00,241.95,241.96,241.89,241.93,81119
2020/06/09,10:26:00,241.93,241.95,241.80,241.86,119855
2020/06/09,10:27:00,241.85,241.86,241.76,241.76,175326
2020/06/09,10:28:00,241.76,241.80,241.67,241.80,178565
2020/06/09,10:29:00,241.80,241.85,241.69,241.79,60636
2020/06/09,10:30:00,241.81,241.84,241.64,241.68,55271
2020/06/09,10:31:00,241.68,241.84,241.68,241.74,71767
2020/06/09,10:32:00,241.75,241.79,241.70,241.72,86134
2020/06/09,10:33:00,241.73,241.88,241.71,241.78,87336
2020/06/09,10:34:00,241.79,242.02,241.79,241.98,94544
2020/06/09,10:35:00,241.98,242.06,241.98,242.04,55901
2020/06/09,10:36:00,242.05,242.05,241.96,242.00,65522
2020/06/09,10:37:00,241.99,242.03,241.90,242.03,75353
2020/06/09,10:38:00,242.03,242.06,241.96,242.00,74130
2020/06/09,10:39:00,242.00,242.07,241.92,241.95,44286
2020/06/09,10:40:00,241.95,241.99,241.90,241.97,39442
2020/06/09,10:41:00,241.97,242.12,241.96,242.12,69142
2020/06/09,10:42:00,242.13,242.24,242.12,242.23,74022
2020/06/09,10:43:00,242.23,242.47,242.23,242.40,179357
2020/06/09,10:44:00,242.41,242.42,242.33,242.35,41167
2020/06/09,10:45:00,242.39,242.53,242.37,242.50,168909
2020/06/09,10:46:00,242.51,242.77,242.45,242.74,324644
2020/06/09,10:47:00,242.74,242.89,242.74,242.81,181698
2020/06/09,10:48:00,242.81,242.84,242.68,242.73,123943
2020/06/09,10:49:00,242.74,242.76,242.69,242.73,90239
2020/06/09,10:50:00,242.72,242.73,242.61,242.65,77931
2020/06/09,10:51:00,242.67,242.69,242.51,242.52,82558
2020/06/09,10:52:00,242.52,242.69,242.50,242.68,64857
2020/06/09,10:53:00,242.68,242.94,242.68,242.84,119939
2020/06/09,10:54:00,242.84,242.93,242.84,242.93,73934
2020/06/09,10:55:00,242.92,243.06,242.89,243.06,151401
2020/06/09,10:56:00,243.06,243.08,242.95,243.01,45379
2020/06/09,10:57:00,243.01,243.10,242.96,243.05,155670
2020/06/09,10:58:00,243.05,243.11,243.04,243.11,35793
2020/06/09,10:59:00,243.11,243.16,243.03,243.08,123006
2020/06/09,11:00:00,243.08,243.23,243.06,243.18,134090
2020/06/09,11:01:00,243.18,243.31,243.11,243.27,230432
2020/06/09,11:02:00,243.27,243.33,243.10,243.12,171183
2020/06/09,11:03:00,243.12,243.22,243.02,243.03,108798
2020/06/09,11:04:00,243.04,243.06,242.98,243.03,107890
2020/06/09,11:05:00,243.03,243.41,243.03,243.40,163762
2020/06/09,11:06:00,243.40,243.42,243.27,243.30,128074
2020/06/09,11:07:00,243.31,243.31,243.14,243.15,126874
2020/06/09,11:08:00,243.15,243.25,243.12,243.13,144489
2020/06/09,11:09:00,243.13,243.21,243.04,243.16,55442
2020/06/09,11:10:00,243.16,243.30,243.16,243.30,45158
2020/06/09,11:11:00,243.30,243.39,243.25,243.25,60165
2020/06/09,11:12:00,243.25,243.27,243.16,243.25,62216
2020/06/09,11:13:00,243.25,243.32,243.19,243.28,61579
2020/06/09,11:14:00,243.28,243.28,243.03,243.03,61688
2020/06/09,11:15:00,243.04,243.04,242.86,242.88,206464
2020/06/09,11:16:00,242.89,242.95,242.66,242.68,142873
2020/06/09,11:17:00,242.68,242.84,242.66,242.80,63583
2020/06/09,11:18:00,242.80,242.85,242.75,242.83,102043
2020/06/09,11:19:00,242.84,242.95,242.76,242.95,140637
2020/06/09,11:20:00,242.96,243.03,242.91,243.00,145318
2020/06/09,11:21:00,242.98,243.05,242.87,242.87,96393
2020/06/09,11:22:00,242.87,243.00,242.87,243.00,94731
2020/06/09,11:23:00,243.00,243.10,242.95,243.03,56533
2020/06/09,11:24:00,243.03,243.21,243.03,243.15,109208
2020/06/09,11:25:00,243.15,243.24,243.14,243.20,79267
2020/06/09,11:26:00,243.19,243.29,243.13,243.27,69691
2020/06/09,11:27:00,243.27,243.29,243.09,243.11,95861
2020/06/09,11:28:00,243.13,243.20,243.11,243.18,75813
2020/06/09,11:29:00,243.18,243.21,243.08,243.13,72322
2020/06/09,11:30:00,243.14,243.22,243.10,243.16,64333
2020/06/09,11:31:00,243.16,243.35,243.06,243.25,114283
2020/06/09,11:32:00,243.27,243.32,243.15,243.21,87264
2020/06/09,11:33:00,243.21,243.24,243.00,243.01,137270
2020/06/09,11:34:00,243.01,243.07,243.00,243.05,71567
2020/06/09,11:35:00,243.04,243.17,243.04,243.17,143874
2020/06/09,11:36:00,243.17,243.23,243.05,243.05,106883
2020/06/09,11:37:00,243.05,243.07,242.88,242.88,133874
2020/06/09,11:38:00,242.88,242.96,242.88,242.93,52969
2020/06/09,11:39:00,242.93,243.00,242.84,242.91,42437
2020/06/09,11:40:00,242.91,243.00,242.88,242.96,40630
2020/06/09,11:41:00,242.96,243.08,242.96,243.06,47303
2020/06/09,11:42:00,243.06,243.08,243.02,243.06,22477
2020/06/09,11:43:00,243.04,243.06,243.00,243.03,37609
2020/06/09,11:44:00,243.03,243.13,243.00,243.05,48199
2020/06/09,11:45:00,243.05,243.08,242.86,242.87,111129
2020/06/09,11:46:00,242.86,243.06,242.83,242.96,42874
2020/06/09,11:47:00,242.92,243.00,242.92,242.98,45987
2020/06/09,11:48:00,242.98,242.98,242.73,242.76,88632
2020/06/09,11:49:00,242.76,242.79,242.69,242.75,45085
2020/06/09,11:50:00,242.75,242.85,242.74,242.80,38353
2020/06/09,11:51:00,242.81,242.94,242.81,242.94,32911
2020/06/09,11:52:00,242.94,243.01,242.92,242.97,71606
2020/06/09,11:53:00,242.97,242.97,242.93,242.96,45324
2020/06/09,11:54:00,242.94,242.99,242.90,242.95,49017
2020/06/09,11:55:00,242.95,242.95,242.88,242.88,64411
2020/06/09,11:56:00,242.88,242.89,242.83,242.88,26090
2020/06/09,11:57:00,242.92,242.93,242.85,242.91,45419
2020/06/09,11:58:00,242.90,242.91,242.86,242.88,30635
2020/06/09,11:59:00,242.88,242.91,242.80,242.82,49720
2020/06/09,12:00:00,242.82,242.86,242.71,242.81,93220
2020/06/09,12:01:00,242.81,242.90,242.80,242.90,53128
2020/06/09,12:02:00,242.90,242.91,242.77,242.78,64267
2020/06/09,12:03:00,242.76,242.83,242.72,242.77,31157
2020/06/09,12:04:00,242.76,242.77,242.65,242.65,48659
2020/06/09,12:05:00,242.65,242.66,242.57,242.61,143607
2020/06/09,12:06:00,242.61,242.63,242.55,242.59,93757
2020/06/09,12:07:00,242.59,242.76,242.59,242.73,45320
2020/06/09,12:08:00,242.73,242.76,242.70,242.74,27209
2020/06/09,12:09:00,242.72,242.92,242.71,242.90,47067
2020/06/09,12:10:00,242.91,242.97,242.86,242.95,53014
2020/06/09,12:11:00,242.95,243.04,242.94,243.00,64108
2020/06/09,12:12:00,243.00,243.13,242.99,243.09,82980
2020/06/09,12:13:00,243.09,243.10,242.99,243.02,144744
2020/06/09,12:14:00,243.02,243.08,243.01,243.08,72212
2020/06/09,12:15:00,243.06,243.09,243.02,243.05,30211
2020/06/09,12:16:00,243.05,243.09,243.00,243.02,52059
2020/06/09,12:17:00,243.02,243.03,242.93,242.96,49069
2020/06/09,12:18:00,242.96,242.99,242.89,242.99,20982
2020/06/09,12:19:00,242.99,243.14,242.99,243.12,38893
2020/06/09,12:20:00,243.12,243.13,243.08,243.09,24553
2020/06/09,12:21:00,243.09,243.19,243.09,243.18,45885
2020/06/09,12:22:00,243.19,243.25,243.15,243.25,67900
2020/06/09,12:23:00,243.25,243.25,243.21,243.23,17228
2020/06/09,12:24:00,243.23,243.25,243.19,243.24,43148
2020/06/09,12:25:00,243.24,243.24,243.16,243.20,29678
2020/06/09,12:26:00,243.20,243.32,243.20,243.31,75411
2020/06/09,12:27:00,243.31,243.34,243.27,243.33,26807
2020/06/09,12:28:00,243.33,243.35,243.20,243.22,41271
2020/06/09,12:29:00,243.22,243.22,243.16,243.18,62585
2020/06/09,12:30:00,243.19,243.27,243.19,243.27,26866
2020/06/09,12:31:00,243.26,243.32,243.20,243.32,27415
2020/06/09,12:32:00,243.32,243.33,243.26,243.27,33451
2020/06/09,12:33:00,243.28,243.30,243.21,243.21,15785
2020/06/09,12:34:00,243.22,243.23,243.14,243.16,19934
2020/06/09,12:35:00,243.15,243.16,243.02,243.03,45436
2020/06/09,12:36:00,243.03,243.05,242.98,243.00,31546
2020/06/09,12:37:00,243.00,243.20,243.00,243.13,25980
2020/06/09,12:38:00,243.13,243.24,243.13,243.20,31065
2020/06/09,12:39:00,243.20,243.33,243.19,243.32,19865
2020/06/09,12:40:00,243.32,243.56,243.31,243.50,163635
2020/06/09,12:41:00,243.50,243.50,243.41,243.45,33949
2020/06/09,12:42:00,243.46,243.46,243.42,243.45,17988
2020/06/09,12:43:00,243.44,243.49,243.41,243.46,32414
2020/06/09,12:44:00,243.45,243.46,243.45,243.46,1164
2020/06/09,12:48:00,243.59,243.65,243.58,243.61,262974
2020/06/09,12:49:00,243.62,243.66,243.57,243.60,55809
2020/06/09,12:50:00,243.60,243.66,243.60,243.61,25560
2020/06/09,12:51:00,243.60,243.67,243.58,243.67,34354
2020/06/09,12:52:00,243.67,243.74,243.66,243.70,88813
2020/06/09,12:53:00,243.69,243.75,243.65,243.67,50198
2020/06/09,12:54:00,243.67,243.68,243.60,243.68,36788
2020/06/09,12:55:00,243.68,243.70,243.64,243.66,11463
2020/06/09,12:56:00,243.68,243.70,243.62,243.63,59936
2020/06/09,12:57:00,243.63,243.67,243.56,243.59,54250
2020/06/09,12:58:00,243.59,243.65,243.55,243.57,53659
2020/06/09,12:59:00,243.58,243.60,243.52,243.53,79568
2020/06/09,13:00:00,243.53,243.65,243.52,243.55,63646
2020/06/09,13:01:00,243.54,243.55,243.49,243.53,44446
2020/06/09,13:02:00,243.53,243.58,243.52,243.54,41502
2020/06/09,13:03:00,243.54,243.66,243.54,243.64,23940
2020/06/09,13:04:00,243.63,243.64,243.57,243.58,26309
2020/06/09,13:05:00,243.58,243.67,243.54,243.66,29701
2020/06/09,13:06:00,243.66,243.66,243.56,243.56,47294
2020/06/09,13:07:00,243.57,243.63,243.56,243.61,30152
2020/06/09,13:08:00,243.60,243.65,243.60,243.61,34905
2020/06/09,13:09:00,243.61,243.68,243.58,243.66,45654
2020/06/09,13:10:00,243.67,243.68,243.64,243.66,19968
2020/06/09,13:11:00,243.66,243.67,243.63,243.65,32409
2020/06/09,13:12:00,243.65,243.65,243.47,243.49,136406
2020/06/09,13:13:00,243.49,243.54,243.46,243.50,108522
2020/06/09,13:14:00,243.50,243.53,243.37,243.39,33153
2020/06/09,13:15:00,243.39,243.39,243.31,243.32,64275
2020/06/09,13:16:00,243.32,243.41,243.32,243.37,45723
2020/06/09,13:17:00,243.37,243.44,243.34,243.37,33051
2020/06/09,13:18:00,243.37,243.41,243.30,243.41,44242
2020/06/09,13:19:00,243.41,243.42,243.36,243.39,22867
2020/06/09,13:20:00,243.39,243.42,243.36,243.38,31813
2020/06/09,13:21:00,243.39,243.47,243.38,243.47,32655
2020/06/09,13:22:00,243.47,243.58,243.46,243.55,48960
2020/06/09,13:23:00,243.54,243.77,243.54,243.76,117764
2020/06/09,13:24:00,243.77,243.82,243.73,243.74,95979
2020/06/09,13:25:00,243.74,243.88,243.72,243.85,49088
2020/06/09,13:26:00,243.86,243.92,243.81,243.83,42649
2020/06/09,13:27:00,243.82,243.91,243.82,243.86,75246
2020/06/09,13:28:00,243.88,243.88,243.82,243.83,36402
2020/06/09,13:29:00,243.85,243.85,243.78,243.80,25705
2020/06/09,13:30:00,243.80,243.85,243.80,243.85,39872
2020/06/09,13:31:00,243.84,243.87,243.79,243.82,44830
2020/06/09,13:32:00,243.82,243.85,243.78,243.80,53017
2020/06/09,13:33:00,243.80,243.85,243.77,243.83,88314
2020/06/09,13:34:00,243.83,243.93,243.81,243.93,61069
2020/06/09,13:35:00,243.93,244.00,243.93,243.99,49439
2020/06/09,13:36:00,243.99,244.03,243.96,244.03,77273
2020/06/09,13:37:00,244.03,244.06,244.00,244.02,59503
2020/06/09,13:38:00,244.02,244.07,244.00,244.05,22307
2020/06/09,13:39:00,244.05,244.14,244.02,244.04,67907
2020/06/09,13:40:00,244.02,244.03,243.92,243.96,59618
2020/06/09,13:41:00,243.94,244.07,243.94,244.04,83867
2020/06/09,13:42:00,244.04,244.07,244.00,244.00,43811
2020/06/09,13:43:00,244.01,244.06,243.99,244.01,12741
2020/06/09,13:44:00,244.01,244.12,244.01,244.10,47759
2020/06/09,13:45:00,244.09,244.18,244.05,244.17,57899
2020/06/09,13:46:00,244.17,244.18,244.06,244.06,40187
2020/06/09,13:47:00,244.06,244.06,243.92,243.93,108058
2020/06/09,13:48:00,243.93,243.97,243.92,243.95,30613
2020/06/09,13:49:00,243.94,243.95,243.91,243.92,48820
2020/06/09,13:50:00,243.92,243.92,243.86,243.88,29245
2020/06/09,13:51:00,243.88,243.88,243.82,243.85,47686
2020/06/09,13:52:00,243.85,243.90,243.84,243.90,36927
2020/06/09,13:53:00,243.88,243.99,243.88,243.92,37376
2020/06/09,13:54:00,243.92,243.95,243.80,243.84,57993
2020/06/09,13:55:00,243.85,243.95,243.85,243.95,38056
2020/06/09,13:56:00,243.94,243.99,243.92,243.97,32025
2020/06/09,13:57:00,243.97,244.13,243.97,244.06,74278
2020/06/09,13:58:00,244.06,244.07,243.98,244.03,118151
2020/06/09,13:59:00,244.03,244.06,244.00,244.03,31432
2020/06/09,14:00:00,244.04,244.05,243.97,244.02,24592
2020/06/09,14:01:00,244.02,244.15,244.02,244.10,50455
2020/06/09,14:02:00,244.11,244.13,243.71,243.72,109931
2020/06/09,14:03:00,243.72,243.76,243.61,243.70,116236
2020/06/09,14:04:00,243.70,243.85,243.70,243.81,52394
2020/06/09,14:05:00,243.82,243.90,243.78,243.86,59620
2020/06/09,14:06:00,243.86,243.96,243.85,243.95,38692
2020/06/09,14:07:00,243.95,243.95,243.81,243.85,67434
2020/06/09,14:08:00,243.85,243.85,243.72,243.73,123173
2020/06/09,14:09:00,243.73,243.77,243.68,243.73,38688
2020/06/09,14:10:00,243.73,243.73,243.58,243.64,46535
2020/06/09,14:11:00,243.65,243.76,243.61,243.72,49480
2020/06/09,14:12:00,243.73,243.82,243.73,243.81,36690
2020/06/09,14:13:00,243.81,243.91,243.80,243.88,38338
2020/06/09,14:14:00,243.87,243.93,243.85,243.85,37541
2020/06/09,14:15:00,243.85,243.89,243.80,243.89,14711
2020/06/09,14:16:00,243.90,243.96,243.74,243.76,388708
2020/06/09,14:17:00,243.76,243.76,243.66,243.76,67702
2020/06/09,14:18:00,243.76,243.79,243.72,243.79,22107
2020/06/09,14:19:00,243.79,243.79,243.68,243.72,60976
2020/06/09,14:20:00,243.72,243.72,243.44,243.48,93556
2020/06/09,14:21:00,243.48,243.54,243.40,243.42,126713
2020/06/09,14:22:00,243.42,243.43,243.33,243.37,49405
2020/06/09,14:23:00,243.37,243.37,243.17,243.20,73409
2020/06/09,14:24:00,243.20,243.26,243.11,243.12,90916
2020/06/09,14:25:00,243.13,243.23,243.13,243.21,64287
2020/06/09,14:26:00,243.20,243.32,243.20,243.27,74742
2020/06/09,14:27:00,243.27,243.27,243.16,243.21,102179
2020/06/09,14:28:00,243.21,243.25,243.13,243.16,53793
2020/06/09,14:29:00,243.16,243.33,243.16,243.31,48002
2020/06/09,14:30:00,243.31,243.33,243.27,243.29,330292
2020/06/09,14:31:00,243.28,243.37,243.23,243.37,50819
2020/06/09,14:32:00,243.36,243.45,243.33,243.43,79133
2020/06/09,14:33:00,243.43,243.52,243.43,243.49,57192
2020/06/09,14:34:00,243.49,243.51,243.46,243.47,33920
2020/06/09,14:35:00,243.47,243.56,243.45,243.47,73023
2020/06/09,14:36:00,243.46,243.46,243.18,243.27,91027
2020/06/09,14:37:00,243.27,243.32,243.20,243.25,30679
2020/06/09,14:38:00,243.27,243.36,243.12,243.14,353854
2020/06/09,14:39:00,243.14,243.22,243.11,243.21,27400
2020/06/09,14:40:00,243.21,243.35,243.21,243.33,46134
2020/06/09,14:41:00,243.34,243.37,243.30,243.33,32544
2020/06/09,14:42:00,243.32,243.36,243.28,243.36,40386
2020/06/09,14:43:00,243.36,243.40,243.32,243.33,28098
2020/06/09,14:44:00,243.33,243.45,243.33,243.42,36901
2020/06/09,14:45:00,243.43,243.44,243.38,243.42,27679
2020/06/09,14:46:00,243.42,243.43,243.34,243.37,34065
2020/06/09,14:47:00,243.37,243.38,243.21,243.27,54879
2020/06/09,14:48:00,243.28,243.35,243.21,243.27,67361
2020/06/09,14:49:00,243.27,243.27,243.15,243.26,37184
2020/06/09,14:50:00,243.26,243.60,243.26,243.55,156300
2020/06/09,14:51:00,243.54,243.67,243.52,243.53,166501
2020/06/09,14:52:00,243.52,243.56,243.46,243.48,62026
2020/06/09,14:53:00,243.49,243.51,243.41,243.48,71964
2020/06/09,14:54:00,243.48,243.61,243.48,243.55,62734
2020/06/09,14:55:00,243.55,243.59,243.52,243.52,20022
2020/06/09,14:56:00,243.51,243.55,243.49,243.52,50297
2020/06/09,14:57:00,243.52,243.55,243.49,243.53,26498
2020/06/09,14:58:00,243.55,243.57,243.47,243.55,32000
2020/06/09,14:59:00,243.55,243.62,243.53,243.62,45881
2020/06/09,15:00:00,243.62,243.74,243.62,243.71,51565
2020/06/09,15:01:00,243.71,243.75,243.57,243.61,95045
2020/06/09,15:02:00,243.61,243.64,242.82,243.59,89593
2020/06/09,15:03:00,243.60,243.68,243.58,243.65,43646
2020/06/09,15:04:00,243.67,243.69,243.64,243.68,23297
2020/06/09,15:05:00,243.68,243.68,243.54,243.62,67920
2020/06/09,15:06:00,243.62,243.70,243.52,243.55,101340
2020/06/09,15:07:00,243.55,243.62,243.53,243.60,37371
2020/06/09,15:08:00,243.61,243.69,243.60,243.66,30937
2020/06/09,15:09:00,243.66,243.67,243.59,243.64,14448
2020/06/09,15:10:00,243.64,243.81,243.64,243.76,55805
2020/06/09,15:11:00,243.76,243.84,243.72,243.76,57660
2020/06/09,15:12:00,243.77,243.80,243.63,243.80,114324
2020/06/09,15:13:00,243.80,243.93,243.75,243.85,134239
2020/06/09,15:14:00,243.86,243.91,243.81,243.88,132394
2020/06/09,15:15:00,243.85,243.91,243.81,243.87,47845
2020/06/09,15:16:00,243.88,243.95,243.84,243.93,87878
2020/06/09,15:17:00,243.93,244.06,243.92,244.04,94016
2020/06/09,15:18:00,244.04,244.05,243.95,243.97,35422
2020/06/09,15:19:00,243.97,243.99,243.93,243.97,25136
2020/06/09,15:20:00,243.98,244.03,243.98,244.03,25569
2020/06/09,15:21:00,244.02,244.16,243.99,244.09,91961
2020/06/09,15:22:00,244.10,244.12,244.06,244.10,250210
2020/06/09,15:23:00,244.10,244.10,243.98,243.98,43695
2020/06/09,15:24:00,243.98,244.02,243.91,243.91,44555
2020/06/09,15:25:00,243.92,243.92,243.81,243.87,88080
2020/06/09,15:26:00,243.87,243.95,243.85,243.94,51921
2020/06/09,15:27:00,243.94,243.98,243.92,243.97,68034
2020/06/09,15:28:00,243.97,243.99,243.94,243.97,47409
2020/06/09,15:29:00,243.96,244.04,243.96,244.01,56365
2020/06/09,15:30:00,244.01,244.02,243.95,243.95,30127
2020/06/09,15:31:00,243.96,244.05,243.92,243.97,37231
2020/06/09,15:32:00,243.97,243.97,243.87,243.89,52971
2020/06/09,15:33:00,243.89,243.92,243.87,243.91,239055
2020/06/09,15:34:00,243.91,243.96,243.74,243.78,88175
2020/06/09,15:35:00,243.78,243.78,243.62,243.64,109748
2020/06/09,15:36:00,243.64,243.73,243.56,243.57,72771
2020/06/09,15:37:00,243.59,243.71,243.59,243.65,93372
2020/06/09,15:38:00,243.65,243.69,243.60,243.62,57665
2020/06/09,15:39:00,243.62,243.80,243.60,243.78,76649
2020/06/09,15:40:00,243.77,243.92,243.76,243.92,60748
2020/06/09,15:41:00,243.91,243.93,243.87,243.93,49449
2020/06/09,15:42:00,243.93,244.02,243.93,244.00,42016
2020/06/09,15:43:00,244.00,244.18,244.00,244.09,82093
2020/06/09,15:44:00,244.09,244.11,244.06,244.08,56601
2020/06/09,15:45:00,244.08,244.08,243.78,243.83,120792
2020/06/09,15:46:00,243.82,243.82,243.67,243.70,111981
2020/06/09,15:47:00,243.70,243.73,243.62,243.65,113056
2020/06/09,15:48:00,243.65,243.65,243.36,243.42,142330
2020/06/09,15:49:00,243.41,243.42,243.28,243.42,120986
2020/06/09,15:50:00,243.42,243.45,243.34,243.42,119917
2020/06/09,15:51:00,243.42,243.43,243.12,243.23,182490
2020/06/09,15:52:00,243.34,243.41,243.14,243.16,189667
2020/06/09,15:53:00,243.07,243.22,243.06,243.19,206366
2020/06/09,15:54:00,243.12,243.21,243.08,243.12,189765
2020/06/09,15:55:00,243.07,243.30,243.05,243.28,151331
2020/06/09,15:56:00,243.15,243.35,243.14,243.35,182149
2020/06/09,15:57:00,243.38,243.52,243.30,243.30,264873
2020/06/10,09:31:00,245.00,245.15,244.85,245.13,224132
2020/06/10,09:32:00,245.14,245.24,245.01,245.14,151863
2020/06/10,09:33:00,245.14,245.41,245.07,245.22,191554
2020/06/10,09:34:00,245.22,245.25,245.03,245.04,290976
2020/06/10,09:35:00,245.04,245.07,244.73,244.75,271028
2020/06/10,09:36:00,244.76,244.93,244.65,244.92,204639
2020/06/10,09:37:00,244.92,245.22,244.78,245.20,213673
2020/06/10,09:38:00,245.20,245.31,245.13,245.23,129128
2020/06/10,09:39:00,245.23,245.35,245.21,245.34,152859
2020/06/10,09:40:00,245.33,245.48,245.33,245.45,163354
2020/06/10,09:41:00,245.44,245.68,245.43,245.54,326962
2020/06/10,09:42:00,245.54,245.58,245.27,245.27,224205
2020/06/10,09:43:00,245.21,245.40,245.08,245.38,220144
2020/06/10,09:44:00,245.40,245.63,245.39,245.58,238117
2020/06/10,09:45:00,245.58,245.67,245.44,245.48,74144
2020/06/10,09:46:00,245.47,245.53,245.35,245.45,127262
2020/06/10,09:47:00,245.45,245.53,245.13,245.30,176655
2020/06/10,09:48:00,245.32,245.34,245.02,245.07,220965
2020/06/10,09:49:00,245.08,245.16,244.93,245.13,201998
2020/06/10,09:50:00,245.09,245.31,245.09,245.18,189511
2020/06/10,09:51:00,245.20,245.38,245.14,245.37,151964
2020/06/10,09:52:00,245.38,245.62,245.37,245.58,188134
2020/06/10,09:53:00,245.57,245.58,245.03,245.05,289689
2020/06/10,09:54:00,245.05,245.20,245.05,245.18,147368
2020/06/10,09:55:00,245.17,245.26,245.01,245.01,174488
2020/06/10,09:56:00,245.01,245.08,244.84,245.05,227816
2020/06/10,09:57:00,245.07,245.23,244.96,245.16,317403
2020/06/10,09:58:00,245.16,245.27,244.92,245.20,227324
2020/06/10,09:59:00,245.19,245.58,245.19,245.57,425970
2020/06/10,10:00:00,245.57,245.59,245.35,245.48,259402
2020/06/10,10:01:00,245.50,245.75,245.44,245.75,225298
2020/06/10,10:02:00,245.76,245.78,245.65,245.66,148181
2020/06/10,10:03:00,245.66,245.72,245.54,245.66,106622
2020/06/10,10:04:00,245.66,245.83,245.64,245.82,51778
2020/06/10,10:05:00,245.62,245.81,245.62,245.76,166635
2020/06/10,10:06:00,245.73,245.76,245.55,245.60,106022
2020/06/10,10:07:00,245.60,245.78,245.59,245.71,103540
2020/06/10,10:08:00,245.62,245.71,245.60,245.71,105485
2020/06/10,10:09:00,245.73,245.89,245.70,245.87,142810
2020/06/10,10:10:00,245.79,245.96,245.79,245.95,188696
2020/06/10,10:11:00,245.96,245.96,245.86,245.90,82289
2020/06/10,10:12:00,245.87,245.87,245.63,245.67,290633
2020/06/10,10:13:00,245.68,245.78,245.56,245.69,328156
2020/06/10,10:14:00,245.69,245.74,245.61,245.61,155517
2020/06/10,10:15:00,245.61,245.64,245.28,245.44,266474
2020/06/10,10:16:00,245.42,245.48,245.21,245.29,222307
2020/06/10,10:17:00,245.30,245.62,245.20,245.60,185408
2020/06/10,10:18:00,245.60,245.72,245.54,245.71,144406
2020/06/10,10:19:00,245.70,245.75,245.21,245.27,367955
2020/06/10,10:20:00,245.27,245.28,245.22,245.23,10625
2020/06/10,10:35:00,245.44,245.62,245.41,245.55,2347380
2020/06/10,10:36:00,245.48,245.62,245.44,245.50,246756
2020/06/10,10:37:00,245.52,245.57,245.48,245.56,151964
2020/06/10,10:38:00,245.56,245.69,245.49,245.49,192918
2020/06/10,10:39:00,245.50,245.51,245.36,245.42,107266
2020/06/10,10:40:00,245.42,245.59,245.29,245.55,139069
2020/06/10,10:41:00,245.56,245.69,245.50,245.69,98266
2020/06/10,10:42:00,245.69,245.69,245.58,245.58,83025
2020/06/10,10:43:00,245.58,245.67,245.48,245.51,141825
2020/06/10,10:44:00,245.51,245.60,245.37,245.50,213872
2020/06/10,10:45:00,245.50,245.56,245.38,245.46,89438
2020/06/10,10:46:00,245.48,245.67,245.46,245.59,159184
2020/06/10,10:47:00,245.60,245.70,245.55,245.64,64987
2020/06/10,10:48:00,245.65,245.72,245.39,245.39,95351
2020/06/10,10:49:00,245.39,245.64,245.39,245.54,141293
2020/06/10,10:50:00,245.54,245.65,245.50,245.50,94933
2020/06/10,10:51:00,245.50,245.62,245.48,245.52,299401
2020/06/10,10:52:00,245.56,245.59,245.29,245.33,101213
2020/06/10,10:53:00,245.33,245.34,245.01,245.10,132695
2020/06/10,10:54:00,245.11,245.16,245.04,245.13,127444
2020/06/10,10:55:00,245.14,245.17,245.13,245.17,2506
2020/06/10,10:56:00,244.99,245.09,244.95,244.98,101790
2020/06/10,10:57:00,244.81,244.81,244.57,244.66,340685
2020/06/10,10:58:00,244.66,244.77,244.54,244.75,156718
2020/06/10,10:59:00,244.75,244.81,244.67,244.68,160316
2020/06/10,11:00:00,244.64,244.77,244.51,244.73,183318
2020/06/10,11:01:00,244.75,244.75,244.63,244.66,108143
2020/06/10,11:02:00,244.66,244.99,244.62,244.96,141929
2020/06/10,11:03:00,244.96,245.03,244.91,245.00,72943
2020/06/10,11:04:00,244.97,245.09,244.94,245.07,61598
2020/06/10,11:05:00,245.07,245.08,244.95,244.97,72092
2020/06/10,11:06:00,244.98,245.14,244.96,245.05,118235
2020/06/10,11:07:00,245.06,245.21,245.05,245.16,773152
2020/06/10,11:08:00,245.16,245.20,245.00,245.09,85433
2020/06/10,11:09:00,245.07,245.10,244.92,245.08,104427
2020/06/10,11:10:00,245.11,245.12,244.96,245.01,59059
2020/06/10,11:11:00,244.98,245.19,244.98,245.17,61892
2020/06/10,11:12:00,245.18,245.24,244.98,245.12,46565
2020/06/10,11:13:00,245.12,245.27,245.10,245.19,104897
2020/06/10,11:14:00,245.20,245.28,245.11,245.17,39045
2020/06/10,11:15:00,245.16,245.44,245.16,245.43,58851
2020/06/10,11:16:00,245.44,245.63,245.42,245.58,87055
2020/06/10,11:17:00,245.56,245.61,245.46,245.48,57429
2020/06/10,11:18:00,245.50,245.53,245.46,245.50,48639
2020/06/10,11:19:00,245.50,245.62,245.47,245.59,67426
2020/06/10,11:20:00,245.60,245.70,245.59,245.68,103973
2020/06/10,11:21:00,245.68,245.71,245.59,245.64,131370
2020/06/10,11:22:00,245.64,245.67,245.55,245.62,75053
2020/06/10,11:23:00,245.62,245.69,245.59,245.66,34336
2020/06/10,11:24:00,245.66,245.69,245.48,245.59,87321
2020/06/10,11:25:00,245.59,245.60,245.47,245.48,53801
2020/06/10,11:26:00,245.48,245.61,245.47,245.56,40228
2020/06/10,11:27:00,245.57,245.77,245.57,245.66,87589
2020/06/10,11:28:00,245.66,245.66,245.53,245.56,89840
2020/06/10,11:29:00,245.56,245.62,245.50,245.53,47761
2020/06/10,11:30:00,245.54,245.60,245.54,245.60,14917
2020/06/10,11:35:00,245.56,245.60,245.40,245.40,418711
2020/06/10,11:36:00,245.40,245.40,245.18,245.23,228805
2020/06/10,11:37:00,245.23,245.33,245.19,245.33,38276
2020/06/10,11:38:00,245.32,245.51,245.32,245.46,48298
2020/06/10,11:39:00,245.48,245.69,245.42,245.68,92184
2020/06/10,11:40:00,245.69,245.77,245.65,245.72,59763
2020/06/10,11:41:00,245.73,245.87,245.67,245.84,91636
2020/06/10,11:42:00,245.83,245.84,245.70,245.74,70750
2020/06/10,11:43:00,245.73,245.75,245.62,245.64,47398
2020/06/10,11:44:00,245.64,245.71,245.59,245.61,76577
2020/06/10,11:45:00,245.61,245.61,245.44,245.49,91523
2020/06/10,11:46:00,245.51,245.59,245.37,245.44,60903
2020/06/10,11:47:00,245.44,245.44,245.32,245.38,69571
2020/06/10,11:48:00,245.38,245.42,245.26,245.34,99741
2020/06/10,11:49:00,245.35,245.40,245.24,245.26,52648
2020/06/10,11:50:00,245.26,245.28,245.18,245.21,41807
2020/06/10,11:51:00,245.21,245.43,245.20,245.39,63129
2020/06/10,11:52:00,245.40,245.48,245.35,245.36,62971
2020/06/10,11:53:00,245.36,245.40,245.32,245.38,46290
2020/06/10,11:54:00,245.42,245.48,245.34,245.41,57688
2020/06/10,11:55:00,245.41,245.51,245.40,245.44,42341
2020/06/10,11:56:00,245.44,245.44,245.26,245.30,52355
2020/06/10,11:57:00,245.30,245.41,245.29,245.31,43378
2020/06/10,11:58:00,245.31,245.37,245.18,245.28,97125
2020/06/10,11:59:00,245.28,245.39,245.27,245.36,56873
2020/06/10,12:00:00,245.35,245.38,245.28,245.33,28383
2020/06/10,12:01:00,245.33,245.51,245.15,245.50,99582
2020/06/10,12:02:00,245.48,245.55,245.38,245.38,91925
2020/06/10,12:03:00,245.38,245.41,245.11,245.15,119994
2020/06/10,12:04:00,245.15,245.26,245.10,245.25,557220
2020/06/10,12:05:00,245.25,245.32,245.15,245.20,46592
2020/06/10,12:06:00,245.19,245.21,245.11,245.14,54043
2020/06/10,12:07:00,245.14,245.15,245.00,245.13,128673
2020/06/10,12:08:00,245.13,245.16,244.88,244.92,76071
2020/06/10,12:09:00,244.93,245.11,244.78,244.80,116271
2020/06/10,12:10:00,244.80,244.99,244.77,244.99,95215
2020/06/10,12:11:00,244.99,245.12,244.98,245.11,58625
2020/06/10,12:12:00,245.10,245.16,244.99,245.15,49739
2020/06/10,12:13:00,245.15,245.29,245.09,245.26,38519
2020/06/10,12:14:00,245.28,245.33,245.22,245.23,50611
2020/06/10,12:15:00,245.22,245.30,245.22,245.30,5705
2020/06/10,12:19:00,245.49,245.60,245.43,245.60,401835
2020/06/10,12:20:00,245.61,245.65,245.56,245.64,46944
2020/06/10,12:21:00,245.64,245.67,245.60,245.66,34184
2020/06/10,12:22:00,245.66,245.66,245.58,245.63,27947
2020/06/10,12:23:00,245.63,245.74,245.61,245.72,53753
2020/06/10,12:24:00,245.72,245.74,245.62,245.65,32493
2020/06/10,12:25:00,245.65,245.74,245.62,245.73,39477
2020/06/10,12:26:00,245.73,245.79,245.70,245.76,40799
2020/06/10,12:27:00,245.75,245.75,245.67,245.71,27722
2020/06/10,12:28:00,245.71,245.75,245.67,245.75,31994
2020/06/10,12:29:00,245.75,245.81,245.75,245.78,31579
2020/06/10,12:30:00,245.78,245.85,245.77,245.82,22513
2020/06/10,12:31:00,245.78,245.85,245.73,245.77,51480
2020/06/10,12:32:00,245.77,245.83,245.66,245.66,52832
2020/06/10,12:33:00,245.66,245.69,245.60,245.64,39533
2020/06/10,12:34:00,245.64,245.64,245.55,245.60,33791
2020/06/10,12:38:00,245.67,245.67,245.51,245.59,132733
2020/06/10,12:39:00,245.60,245.69,245.60,245.69,20140
2020/06/10,12:40:00,245.70,245.72,245.62,245.69,244403
2020/06/10,12:41:00,245.68,245.68,245.60,245.63,26585
2020/06/10,12:42:00,245.65,245.79,245.62,245.78,50205
2020/06/10,12:43:00,245.78,245.79,245.68,245.69,116745
2020/06/10,12:44:00,245.69,245.70,245.59,245.61,34735
2020/06/10,12:45:00,245.63,245.71,245.61,245.61,24047
2020/06/10,12:46:00,245.61,245.63,245.56,245.62,37752
2020/06/10,12:47:00,245.62,245.62,245.52,245.58,66192
2020/06/10,12:48:00,245.60,245.72,245.60,245.69,25093
2020/06/10,12:49:00,245.69,245.69,245.59,245.61,42999
2020/06/10,12:50:00,245.61,245.64,245.59,245.60,13430
2020/06/10,12:51:00,245.60,245.62,245.57,245.61,29023
2020/06/10,12:52:00,245.61,245.67,245.59,245.64,17292
2020/06/10,12:53:00,245.66,245.74,245.66,245.70,55790
2020/06/10,12:54:00,245.70,245.72,245.67,245.68,62337
2020/06/10,12:55:00,245.68,245.75,245.66,245.68,22752
2020/06/10,12:56:00,245.68,245.74,245.65,245.65,30074
2020/06/10,12:57:00,245.66,245.66,245.62,245.64,27562
2020/06/10,12:58:00,245.64,245.73,245.64,245.70,36863
2020/06/10,12:59:00,245.70,245.74,245.69,245.73,18017
2020/06/10,13:00:00,245.73,245.74,245.62,245.63,37544
2020/06/10,13:01:00,245.63,245.64,245.27,245.27,92364
2020/06/10,13:02:00,245.26,245.34,245.25,245.30,51020
2020/06/10,13:03:00,245.30,245.44,245.28,245.42,234317
2020/06/10,13:04:00,245.42,245.61,245.42,245.56,34233
2020/06/10,13:05:00,245.57,245.57,245.38,245.48,53755
2020/06/10,13:06:00,245.46,245.62,245.46,245.61,33227
2020/06/10,13:14:00,245.85,245.85,245.70,245.73,363942
2020/06/10,13:15:00,245.70,245.70,245.56,245.65,43668
2020/06/10,13:16:00,245.65,245.80,245.65,245.78,39003
2020/06/10,13:17:00,245.78,245.80,245.72,245.74,31003
2020/06/10,13:18:00,245.74,245.85,245.74,245.84,30933
2020/06/10,13:19:00,245.83,245.92,245.83,245.87,34168
2020/06/10,13:20:00,245.87,245.88,245.79,245.82,19100
2020/06/10,13:21:00,245.82,245.86,245.78,245.84,30091
2020/06/10,13:22:00,245.78,245.82,245.76,245.80,35384
2020/06/10,13:23:00,245.79,245.85,245.73,245.73,25433
2020/06/10,13:24:00,245.73,245.79,245.71,245.76,23065
2020/06/10,13:25:00,245.76,245.79,245.64,245.71,26436
2020/06/10,13:26:00,245.71,245.74,245.61,245.73,26764
2020/06/10,13:27:00,245.74,245.83,245.63,245.63,77288
2020/06/10,13:28:00,245.63,245.76,245.62,245.70,28607
2020/06/10,13:29:00,245.68,245.73,245.64,245.71,33843
2020/06/10,13:30:00,245.68,245.74,245.58,245.60,38814
2020/06/10,13:31:00,245.60,245.78,245.59,245.74,55895
2020/06/10,13:32:00,245.74,245.87,245.70,245.72,45604
2020/06/10,13:33:00,245.74,245.74,245.60,245.66,25180
2020/06/10,13:34:00,245.66,245.72,245.62,245.69,16340
2020/06/10,13:35:00,245.69,245.77,245.63,245.69,39091
2020/06/10,13:36:00,245.69,245.71,245.59,245.65,59420
2020/06/10,13:37:00,245.60,245.69,245.59,245.68,43191
2020/06/10,13:38:00,245.68,245.71,245.63,245.68,19584
2020/06/10,13:39:00,245.67,245.68,245.53,245.63,65849
2020/06/10,13:40:00,245.63,245.69,245.51,245.51,67991
2020/06/10,13:41:00,245.52,245.69,245.48,245.63,49388
2020/06/10,13:42:00,245.60,245.67,245.56,245.61,40356
2020/06/10,13:43:00,245.61,245.64,245.52,245.55,35720
2020/06/10,13:44:00,245.55,245.57,245.49,245.49,37744
2020/06/10,13:45:00,245.48,245.53,245.35,245.36,50123
2020/06/10,13:46:00,245.36,245.52,245.35,245.51,37423
2020/06/10,13:47:00,245.51,245.56,245.46,245.51,47220
2020/06/10,13:48:00,245.51,245.55,245.47,245.55,13395
2020/06/10,13:49:00,245.54,245.63,245.53,245.55,34043
2020/06/10,13:50:00,245.55,245.59,245.46,245.57,42359
2020/06/10,13:52:00,245.55,245.61,245.52,245.55,126360
2020/06/10,13:53:00,245.52,245.57,245.42,245.46,105549
2020/06/10,13:54:00,245.46,245.51,245.42,245.47,43482
2020/06/10,13:55:00,245.47,245.56,245.46,245.47,43095
2020/06/10,13:56:00,245.47,245.49,245.42,245.43,33276
2020/06/10,13:57:00,245.44,245.47,245.40,245.41,52416
2020/06/10,13:58:00,245.41,245.44,245.36,245.38,55312
2020/06/10,13:59:00,245.37,245.47,245.28,245.45,87812
2020/06/10,14:00:00,245.45,245.55,245.40,245.40,73638
2020/06/10,14:01:00,245.39,245.96,244.76,245.12,405911
2020/06/10,14:02:00,245.00,245.94,245.00,245.92,512151
2020/06/10,14:03:00,245.93,246.43,245.69,246.35,410184
2020/06/10,14:04:00,246.35,246.82,246.25,246.64,322677
2020/06/10,14:05:00,246.66,246.66,246.47,246.58,187009
2020/06/10,14:06:00,246.58,246.86,246.58,246.77,260410
2020/06/10,14:07:00,246.77,246.83,246.48,246.64,200764
2020/06/10,14:08:00,246.64,246.69,246.42,246.44,140656
2020/06/10,14:09:00,246.44,246.45,246.20,246.26,135051
2020/06/10,14:10:00,246.26,246.49,246.19,246.24,153175
2020/06/10,14:11:00,246.24,246.60,246.23,246.59,94225
2020/06/10,14:12:00,246.59,246.67,246.54,246.59,110118
2020/06/10,14:13:00,246.60,246.64,246.50,246.63,82199
2020/06/10,14:14:00,246.63,246.78,246.60,246.75,135535
2020/06/10,14:15:00,246.75,246.89,246.74,246.89,115277
2020/06/10,14:16:00,246.89,247.07,246.79,246.98,250337
2020/06/10,14:17:00,246.97,247.22,246.90,247.15,139733
2020/06/10,14:18:00,247.18,247.40,247.15,247.36,245296
2020/06/10,14:19:00,247.35,247.43,247.30,247.38,106837
2020/06/10,14:20:00,247.39,247.40,247.28,247.30,122912
2020/06/10,14:21:00,247.28,247.51,247.24,247.50,186340
2020/06/10,14:22:00,247.47,247.50,247.42,247.45,81654
2020/06/10,14:30:00,247.43,247.54,247.35,247.52,1173746
2020/06/10,14:31:00,247.52,247.59,247.27,247.33,129592
2020/06/10,14:32:00,247.34,247.51,247.34,247.45,114871
2020/06/10,14:33:00,247.43,247.49,247.28,247.48,149849
2020/06/10,14:34:00,247.48,247.48,247.22,247.22,271623
2020/06/10,14:35:00,247.24,247.29,246.85,246.89,131811
2020/06/10,14:36:00,246.88,247.21,246.87,247.11,185560
2020/06/10,14:37:00,247.14,247.19,247.04,247.06,93365
2020/06/10,14:38:00,247.06,247.10,246.85,246.95,132740
2020/06/10,14:39:00,246.95,247.01,246.88,246.93,108317
2020/06/10,14:40:00,246.93,247.01,246.76,246.77,179849
2020/06/10,14:41:00,246.77,246.83,246.11,246.16,306675
2020/06/10,14:42:00,246.14,246.46,246.07,246.41,221563
2020/06/10,14:43:00,246.41,246.59,246.22,246.51,181086
2020/06/10,14:44:00,246.51,246.67,246.47,246.62,137585
2020/06/10,14:45:00,246.62,246.66,246.48,246.64,48702
2020/06/10,14:48:00,247.13,247.27,246.83,246.84,512247
2020/06/10,14:49:00,246.80,246.89,246.65,246.80,282868
2020/06/10,14:50:00,246.82,246.91,246.51,246.55,216901
2020/06/10,14:51:00,246.53,246.83,246.27,246.41,176735
2020/06/10,14:52:00,246.40,246.41,246.10,246.14,222400
2020/06/10,14:53:00,246.16,246.39,246.10,246.32,159531
2020/06/10,14:54:00,246.32,246.35,245.92,246.05,194073
2020/06/10,14:55:00,246.07,246.07,245.67,245.97,247940
2020/06/10,14:56:00,245.97,246.07,245.87,245.96,208210
2020/06/10,14:57:00,245.96,246.31,245.91,246.24,138022
2020/06/10,14:58:00,246.23,246.24,246.00,246.21,121858
2020/06/10,14:59:00,246.18,246.45,246.15,246.38,187442
2020/06/10,15:00:00,246.37,246.45,246.27,246.41,101758
2020/06/10,15:01:00,246.40,246.48,246.22,246.34,99477
2020/06/10,15:02:00,246.32,246.32,245.95,246.11,232293
2020/06/10,15:03:00,246.07,246.10,245.69,245.70,144969
2020/06/10,15:04:00,245.70,246.01,245.67,245.98,324943
2020/06/10,15:05:00,245.98,245.99,245.76,245.91,184691
2020/06/10,15:06:00,245.92,246.30,245.92,246.29,203579
2020/06/10,15:07:00,246.29,246.43,246.26,246.34,98013
2020/06/10,15:08:00,246.34,246.64,246.33,246.64,164512
2020/06/10,15:09:00,246.62,246.96,246.53,246.89,247560
2020/06/10,15:10:00,246.89,247.02,246.75,246.92,641405
2020/06/10,15:11:00,246.91,247.02,246.74,247.01,202060
2020/06/10,15:12:00,247.01,247.23,246.97,247.19,170390
2020/06/10,15:14:00,246.99,246.99,246.82,246.82,320410
2020/06/10,15:15:00,247.01,247.16,246.99,247.09,1076198
2020/06/10,15:16:00,247.09,247.16,246.96,247.04,315389
2020/06/10,15:17:00,247.04,247.08,246.89,246.90,240777
2020/06/10,15:18:00,246.90,246.94,246.73,246.78,130169
2020/06/10,15:19:00,246.77,247.13,246.76,247.00,121269
2020/06/10,15:20:00,247.00,247.19,246.97,247.10,492733
2020/06/10,15:21:00,247.10,247.12,246.97,247.04,74407
2020/06/10,15:22:00,247.04,247.07,246.78,247.04,189590
2020/06/10,15:23:00,247.02,247.09,246.93,246.97,120130
2020/06/10,15:24:00,246.97,247.01,246.87,246.93,128725
2020/06/10,15:25:00,246.93,247.05,246.87,247.04,157760
2020/06/10,15:26:00,247.04,247.21,246.99,247.06,153682
2020/06/10,15:27:00,247.06,247.10,246.79,246.84,144762
2020/06/10,15:28:00,246.82,247.32,246.79,247.30,184797
2020/06/10,15:29:00,247.29,247.50,247.25,247.46,280676
2020/06/10,15:30:00,247.46,247.79,247.44,247.71,444604
2020/06/10,15:31:00,247.71,247.82,247.66,247.77,157680
2020/06/10,15:32:00,247.76,247.79,247.34,247.48,197604
2020/06/10,15:33:00,247.48,247.67,247.47,247.66,147933
2020/06/10,15:34:00,247.66,247.72,247.55,247.57,118462
2020/06/10,15:35:00,247.57,247.66,247.55,247.56,88080
2020/06/10,15:36:00,247.56,247.60,247.29,247.34,256621
2020/06/10,15:37:00,247.35,247.49,247.35,247.41,173032
2020/06/10,15:38:00,247.41,247.53,247.40,247.49,132036
2020/06/10,15:39:00,247.49,247.66,247.44,247.54,183596
2020/06/10,15:40:00,247.54,247.61,247.51,247.51,42239
2020/06/11,09:31:00,242.29,242.29,241.81,242.11,582283
2020/06/11,09:32:00,242.25,242.64,242.25,242.62,341392
2020/06/11,09:33:00,242.55,242.93,242.43,242.55,814350
2020/06/11,09:34:00,242.55,242.59,241.98,242.14,442047
2020/06/11,09:35:00,242.14,242.36,242.00,242.25,281692
2020/06/11,09:36:00,242.25,242.31,241.98,242.04,313317
2020/06/11,09:37:00,242.02,242.24,241.89,242.09,235826
2020/06/11,09:38:00,242.09,242.18,241.85,241.85,192319
2020/06/11,09:39:00,241.85,241.87,241.14,241.17,472207
2020/06/11,09:40:00,241.17,241.53,241.04,241.38,296037
2020/06/11,09:41:00,241.38,241.46,241.08,241.45,364191
2020/06/11,09:42:00,241.44,241.63,241.31,241.58,184739
2020/06/11,09:43:00,241.58,241.61,241.20,241.27,219407
2020/06/11,09:44:00,241.27,241.55,241.12,241.50,608472
2020/06/11,09:45:00,241.50,241.72,241.39,241.66,356418
2020/06/11,09:46:00,241.66,241.82,241.48,241.49,342133
2020/06/11,09:47:00,241.48,241.59,241.33,241.54,195660
2020/06/11,09:48:00,241.55,241.81,241.50,241.77,183023
2020/06/11,09:49:00,241.77,241.94,241.64,241.86,265013
2020/06/11,09:50:00,241.85,241.98,241.68,241.86,272410
2020/06/11,09:51:00,241.86,241.96,241.69,241.85,531519
2020/06/11,09:52:00,241.88,241.99,241.74,241.94,154166
2020/06/11,09:53:00,241.92,241.99,241.78,241.89,217464
2020/06/11,09:54:00,241.89,242.12,241.84,242.01,158146
2020/06/11,09:55:00,242.02,242.20,241.97,242.05,432586
2020/06/11,09:56:00,242.05,242.15,241.89,242.12,272490
2020/06/11,09:57:00,242.12,242.30,242.10,242.21,81751
2020/06/11,09:58:00,242.21,242.35,242.13,242.35,130926
2020/06/11,09:59:00,242.34,242.55,242.34,242.45,137418
2020/06/11,10:00:00,242.45,242.48,242.36,242.47,105780
2020/06/11,10:01:00,242.47,242.67,242.47,242.63,102388
2020/06/11,10:02:00,242.63,242.65,242.42,242.43,95111
2020/06/11,10:03:00,242.42,242.46,242.12,242.14,133031
2020/06/11,10:04:00,242.14,242.14,241.98,242.03,156472
2020/06/11,10:05:00,242.02,242.20,241.92,242.20,93694
2020/06/11,10:06:00,242.20,242.47,242.16,242.47,127424
2020/06/11,10:07:00,242.47,242.63,242.47,242.60,107387
2020/06/11,10:08:00,242.60,242.75,242.49,242.72,107036
2020/06/11,10:09:00,242.72,242.73,242.37,242.39,134494
2020/06/11,10:10:00,242.39,242.40,242.11,242.33,125181
2020/06/11,10:11:00,242.32,242.52,242.21,242.46,67243
2020/06/11,10:12:00,242.46,242.69,242.42,242.65,89121
2020/06/11,10:13:00,242.65,243.01,242.65,243.00,172867
2020/06/11,10:14:00,243.00,243.14,242.93,243.13,156263
2020/06/11,10:15:00,243.13,243.28,243.11,243.17,150587
2020/06/11,10:16:00,243.16,243.23,243.07,243.10,115978
2020/06/11,10:17:00,243.09,243.19,242.97,243.06,152898
2020/06/11,10:18:00,243.07,243.13,242.84,242.87,94053
2020/06/11,10:19:00,242.86,242.98,242.83,242.86,58933
2020/06/11,10:20:00,242.88,243.16,242.88,243.04,84921
2020/06/11,10:21:00,243.04,243.33,243.04,243.14,138242
2020/06/11,10:22:00,243.14,243.16,242.81,243.00,95747
2020/06/11,10:23:00,243.00,243.07,242.90,242.93,73020
2020/06/11,10:24:00,242.93,243.04,242.86,242.87,86840
2020/06/11,10:25:00,242.89,243.10,242.87,243.00,79907
2020/06/11,10:26:00,243.00,243.07,242.77,242.79,89351
2020/06/11,10:27:00,242.80,242.89,242.55,242.85,145554
2020/06/11,10:28:00,242.85,243.04,242.66,242.72,124890
2020/06/11,10:29:00,242.72,242.74,242.39,242.47,184862
2020/06/11,10:30:00,242.45,242.56,242.35,242.40,182193
2020/06/11,10:31:00,242.40,242.68,242.29,242.59,628119
2020/06/11,10:32:00,242.60,242.88,242.59,242.85,101133
2020/06/11,10:33:00,242.86,243.05,242.81,243.01,145166
2020/06/11,10:34:00,243.01,243.37,243.00,243.35,181194
2020/06/11,10:35:00,243.35,243.48,243.20,243.34,314385
2020/06/11,10:36:00,243.34,243.35,243.09,243.20,134113
2020/06/11,10:37:00,243.20,243.22,243.06,243.13,116999
2020/06/11,10:38:00,243.14,243.37,243.13,243.29,85814
2020/06/11,10:39:00,243.29,243.55,243.29,243.54,220913
2020/06/11,10:40:00,243.54,243.59,243.33,243.36,131401
2020/06/11,10:41:00,243.36,243.42,243.20,243.27,122595
2020/06/11,10:42:00,243.26,243.40,243.24,243.37,59234
2020/06/11,10:43:00,243.37,243.43,243.11,243.11,74555
2020/06/11,10:44:00,243.11,243.13,242.80,242.87,179243
2020/06/11,10:45:00,242.86,243.11,242.77,242.79,393699
2020/06/11,10:46:00,242.79,242.92,242.78,242.86,101277
2020/06/11,10:47:00,242.87,242.95,242.62,242.63,120594
2020/06/11,10:48:00,242.63,242.71,242.46,242.48,120159
2020/06/11,10:49:00,242.48,242.55,242.33,242.35,266319
2020/06/11,10:50:00,242.36,242.36,242.25,242.30,108503
2020/06/11,10:51:00,242.30,242.44,242.23,242.40,105904
2020/06/11,10:52:00,242.39,242.44,242.21,242.21,91194
2020/06/11,10:53:00,242.21,242.38,242.15,242.32,87740
2020/06/11,10:54:00,242.35,242.36,242.12,242.12,76460
2020/06/11,10:55:00,242.13,242.23,242.04,242.05,78869
2020/06/11,10:56:00,242.05,242.06,241.90,241.92,147940
2020/06/11,10:57:00,241.93,241.95,241.76,241.83,158198
2020/06/11,10:58:00,241.82,241.82,241.67,241.76,105417
2020/06/11,10:59:00,241.76,241.77,241.50,241.64,198239
2020/06/11,11:00:00,241.64,241.66,241.30,241.48,197016
2020/06/11,11:01:00,241.48,241.49,241.07,241.10,135799
2020/06/11,11:02:00,241.10,241.15,240.87,241.06,345484
2020/06/11,11:03:00,241.06,241.23,240.95,241.23,189911
2020/06/11,11:04:00,241.23,241.24,240.90,241.15,166174
2020/06/11,11:05:00,241.15,241.27,241.04,241.19,119347
2020/06/11,11:06:00,241.20,241.60,241.14,241.54,194028
2020/06/11,11:07:00,241.54,241.72,241.53,241.61,110631
2020/06/11,11:08:00,241.60,241.64,241.40,241.53,149591
2020/06/11,11:09:00,241.53,241.74,241.51,241.61,89413
2020/06/11,11:10:00,241.63,241.64,241.36,241.49,232858
2020/06/11,11:11:00,241.49,241.49,241.25,241.39,90797
2020/06/11,11:12:00,241.39,241.62,241.34,241.55,75973
2020/06/11,11:13:00,241.56,241.57,241.41,241.44,554796
2020/06/11,11:14:00,241.44,241.44,241.14,241.20,73456
2020/06/11,11:15:00,241.21,241.27,241.11,241.15,59902
2020/06/11,11:16:00,241.15,241.66,241.15,241.63,134463
2020/06/11,11:17:00,241.63,241.70,241.45,241.59,274773
2020/06/11,11:18:00,241.56,241.74,241.50,241.70,72593
2020/06/11,11:19:00,241.70,241.79,241.59,241.79,58746
2020/06/11,11:20:00,241.80,241.93,241.78,241.85,99470
2020/06/11,11:21:00,241.84,241.93,241.65,241.86,67556
2020/06/11,11:22:00,241.86,242.06,241.86,242.03,153444
2020/06/11,11:23:00,242.02,242.15,241.95,241.96,109065
2020/06/11,11:24:00,241.96,242.01,241.87,242.00,34990
2020/06/11,11:25:00,242.01,242.01,241.82,241.85,43843
2020/06/11,11:26:00,241.85,241.87,241.59,241.59,56011
2020/06/11,11:27:00,241.59,241.84,241.53,241.78,57595
2020/06/11,11:28:00,241.78,241.83,241.63,241.69,39908
2020/06/11,11:29:00,241.70,241.70,241.54,241.57,85637
2020/06/11,11:30:00,241.57,241.64,241.48,241.62,71500
2020/06/11,11:31:00,241.62,241.71,241.49,241.57,75984
2020/06/11,11:32:00,241.57,241.62,241.43,241.54,73940
2020/06/11,11:33:00,241.54,241.57,241.20,241.28,90637
2020/06/11,11:34:00,241.28,241.34,241.23,241.28,78732
2020/06/11,11:35:00,241.28,241.29,241.11,241.18,118037
2020/06/11,11:36:00,241.18,241.26,241.10,241.16,67607
2020/06/11,11:37:00,241.16,241.40,241.16,241.25,93873
2020/06/11,11:38:00,241.25,241.46,241.20,241.46,145432
2020/06/11,11:39:00,241.46,241.48,241.35,241.39,177750
2020/06/11,11:40:00,241.39,241.40,241.13,241.13,45818
2020/06/11,11:41:00,241.14,241.21,240.86,240.89,125218
2020/06/11,11:42:00,240.89,241.04,240.86,240.92,54550
2020/06/11,11:43:00,240.92,241.03,240.72,240.91,162818
2020/06/11,11:44:00,240.91,241.00,240.84,241.00,49884
2020/06/11,11:45:00,241.00,241.09,240.77,241.07,135592
2020/06/11,11:46:00,241.08,241.12,240.94,240.95,87277
2020/06/11,11:47:00,240.95,240.95,240.43,240.47,221295
2020/06/11,11:48:00,240.47,240.70,240.44,240.67,185726
2020/06/11,11:49:00,240.67,240.76,240.57,240.75,89832
2020/06/11,11:50:00,240.72,240.72,240.48,240.55,130564
2020/06/11,11:51:00,240.54,240.87,240.35,240.77,291079
2020/06/11,11:52:00,240.77,240.79,240.56,240.73,103134
2020/06/11,11:53:00,240.73,240.91,240.69,240.69,120209
2020/06/11,11:54:00,240.70,240.90,240.53,240.90,164257
2020/06/11,11:55:00,240.89,240.99,240.76,240.78,120624
2020/06/11,11:56:00,240.78,241.05,240.67,240.95,108938
2020/06/11,11:57:00,240.95,240.98,240.78,240.83,57704
2020/06/11,11:58:00,240.83,240.90,240.74,240.83,63333
2020/06/11,11:59:00,240.83,240.83,240.64,240.74,69149
2020/06/11,12:00:00,240.74,241.03,240.71,240.99,85421
2020/06/11,12:01:00,240.97,240.99,240.66,240.77,85424
2020/06/11,12:02:00,240.77,240.78,240.38,240.45,129571
2020/06/11,12:03:00,240.44,240.83,240.43,240.79,87792
2020/06/11,12:04:00,240.79,240.99,240.73,240.96,86908
2020/06/11,12:05:00,240.95,240.95,240.69,240.73,79554
2020/06/11,12:06:00,240.73,240.85,240.64,240.69,73677
2020/06/11,12:07:00,240.69,240.69,240.15,240.18,154039
2020/06/11,12:08:00,240.18,240.40,240.16,240.31,116454
2020/06/11,12:09:00,240.32,240.34,240.07,240.14,115029
2020/06/11,12:10:00,240.14,240.27,240.07,240.12,116979
2020/06/11,12:11:00,240.13,240.28,239.96,240.02,189811
2020/06/11,12:12:00,240.02,240.20,239.88,239.91,181935
2020/06/11,12:13:00,239.91,240.09,239.86,240.02,103066
2020/06/11,12:14:00,240.02,240.02,239.82,239.89,98901
2020/06/11,12:15:00,239.89,240.05,239.78,239.87,76687
2020/06/11,12:16:00,239.87,239.95,239.56,239.56,134932
2020/06/11,12:17:00,239.56,239.69,239.54,239.54,159988
2020/06/11,12:18:00,239.55,239.58,239.29,239.32,199565
2020/06/11,12:19:00,239.32,239.48,239.23,239.26,148531
2020/06/11,12:20:00,239.27,239.27,238.94,239.02,220977
2020/06/11,12:21:00,239.02,239.30,239.00,239.17,187764
2020/06/11,12:22:00,239.19,239.40,239.14,239.25,255514
2020/06/11,12:23:00,239.25,239.41,239.20,239.37,88961
2020/06/11,12:24:00,239.37,239.38,239.16,239.37,135651
2020/06/11,12:25:00,239.36,239.36,239.03,239.05,132845
2020/06/11,12:26:00,239.05,239.05,238.63,238.68,191937
2020/06/11,12:27:00,238.67,238.90,238.48,238.52,125643
2020/06/11,12:28:00,238.52,238.68,238.22,238.31,262720
2020/06/11,12:29:00,238.31,238.83,238.26,238.69,226327
2020/06/11,12:30:00,238.69,238.74,238.40,238.63,149825
2020/06/11,12:31:00,238.63,239.02,238.57,239.00,210480
2020/06/11,12:32:00,239.00,239.24,238.96,239.24,150351
2020/06/11,12:33:00,239.22,239.47,239.20,239.43,172770
2020/06/11,12:34:00,239.39,239.46,239.30,239.45,99643
2020/06/11,12:35:00,239.45,239.45,239.23,239.25,95380
2020/06/11,12:36:00,239.25,239.45,239.16,239.45,99445
2020/06/11,12:37:00,239.45,239.50,239.39,239.42,98194
2020/06/11,12:38:00,239.42,239.45,239.34,239.40,57364
2020/06/11,12:39:00,239.39,239.51,239.18,239.37,353529
2020/06/11,12:40:00,239.37,239.37,239.08,239.10,87294
2020/06/11,12:41:00,239.10,239.38,239.04,239.05,90601
2020/06/11,12:42:00,239.05,239.09,238.76,238.76,130630
2020/06/11,12:43:00,238.76,238.99,238.74,238.92,85659
2020/06/11,12:44:00,238.92,238.94,238.40,238.43,157572
2020/06/11,12:45:00,238.43,238.58,238.39,238.47,71308
2020/06/11,12:46:00,238.47,238.65,238.36,238.37,98011
2020/06/11,12:47:00,238.37,238.69,238.36,238.68,115478
2020/06/11,12:48:00,238.70,238.74,238.41,238.44,67827
2020/06/11,12:49:00,238.44,238.44,238.04,238.05,101684
2020/06/11,12:50:00,238.05,238.05,237.67,237.74,297668
2020/06/11,12:51:00,237.76,237.83,237.52,237.52,207810
2020/06/11,12:52:00,237.52,237.75,237.39,237.70,205618
2020/06/11,12:53:00,237.70,237.81,237.46,237.65,115737
2020/06/11,12:54:00,237.65,237.76,237.40,237.44,149638
2020/06/11,12:55:00,237.44,237.58,237.17,237.19,172179
2020/06/11,12:56:00,237.20,237.43,237.01,237.30,214018
2020/06/11,12:57:00,237.29,237.74,237.26,237.59,313932
2020/06/11,12:58:00,237.59,237.65,237.42,237.42,163853
2020/06/11,12:59:00,237.44,237.44,236.91,236.98,227953
2020/06/11,13:00:00,237.01,237.17,236.83,236.93,171108
2020/06/11,13:01:00,236.93,237.58,236.77,237.48,292449
2020/06/11,13:02:00,237.48,237.79,237.42,237.72,260064
2020/06/11,13:03:00,237.72,237.81,237.53,237.70,206405
2020/06/11,13:04:00,237.70,237.97,237.68,237.89,147019
2020/06/11,13:05:00,237.89,238.06,237.74,238.00,119960
2020/06/11,13:06:00,238.00,238.00,237.60,237.75,114084
2020/06/11,13:07:00,237.74,237.82,237.65,237.65,97359
2020/06/11,13:08:00,237.65,237.77,237.52,237.66,168169
2020/06/11,13:09:00,237.67,237.91,237.66,237.85,86673
2020/06/11,13:10:00,237.85,237.95,237.63,237.83,71193
2020/06/11,13:11:00,237.79,237.79,237.47,237.58,147048
2020/06/11,13:12:00,237.58,237.97,237.54,237.95,110130
2020/06/11,13:13:00,237.96,238.17,237.86,238.17,115449
2020/06/11,13:14:00,238.17,238.25,238.11,238.24,114191
2020/06/11,13:15:00,238.23,238.26,238.15,238.26,110969
2020/06/11,13:16:00,238.26,238.41,238.11,238.35,148116
2020/06/11,13:17:00,238.35,238.60,238.32,238.56,181935
2020/06/11,13:18:00,238.56,238.57,238.36,238.56,149947
2020/06/11,13:19:00,238.56,238.58,238.39,238.45,146416
2020/06/11,13:20:00,238.45,238.45,238.18,238.23,112309
2020/06/11,13:21:00,238.23,238.47,238.23,238.45,131169
2020/06/11,13:22:00,238.47,238.65,238.40,238.65,80528
2020/06/11,13:23:00,238.65,238.72,238.53,238.60,97196
2020/06/11,13:24:00,238.60,238.71,238.54,238.64,131218
2020/06/11,13:25:00,238.64,238.72,238.56,238.69,57891
2020/06/11,13:26:00,238.69,238.78,238.52,238.60,141412
2020/06/11,13:27:00,238.60,238.70,238.39,238.40,96524
2020/06/11,13:28:00,238.40,238.48,238.09,238.20,139275
2020/06/11,13:29:00,238.20,238.27,237.92,237.92,77517
2020/06/11,13:30:00,237.92,238.12,237.92,238.02,105335
2020/06/11,13:31:00,238.02,238.33,237.83,238.31,133449
2020/06/11,13:32:00,238.31,238.33,238.01,238.04,111552
2020/06/11,13:33:00,238.03,238.07,237.90,237.96,80147
2020/06/11,13:34:00,237.96,238.15,237.95,238.11,50153
2020/06/11,13:35:00,238.14,238.47,238.14,238.33,88978
2020/06/11,13:36:00,238.33,238.37,237.85,237.85,97212
2020/06/11,13:37:00,237.85,238.08,237.78,238.02,86979
2020/06/11,13:38:00,238.02,238.22,237.85,237.91,100435
2020/06/11,13:39:00,237.91,237.94,237.75,237.81,75042
2020/06/11,13:40:00,237.81,238.04,237.58,237.67,256559
2020/06/11,13:41:00,237.67,237.75,237.52,237.73,145847
2020/06/11,13:42:00,237.72,237.76,237.60,237.60,55950
2020/06/11,13:43:00,237.60,237.68,237.57,237.66,47591
2020/06/11,13:44:00,237.67,237.79,237.56,237.58,58131
2020/06/11,13:45:00,237.58,237.63,237.29,237.31,141715
2020/06/11,13:46:00,237.30,237.51,237.30,237.46,85900
2020/06/11,13:47:00,237.46,237.59,237.42,237.42,104160
2020/06/11,13:48:00,237.42,237.42,237.20,237.37,138774
2020/06/11,13:49:00,237.35,237.72,237.26,237.59,103252
2020/06/11,13:50:00,237.59,237.59,237.36,237.41,65683
2020/06/11,13:51:00,237.41,237.65,237.26,237.58,108186
2020/06/11,13:52:00,237.58,237.62,237.38,237.40,88925
2020/06/11,13:53:00,237.39,237.55,237.36,237.50,31852
2020/06/11,13:54:00,237.50,237.50,237.31,237.33,84389
2020/06/11,13:55:00,237.33,237.89,237.33,237.86,106817
2020/06/11,13:56:00,237.84,238.13,237.64,238.07,181175
2020/06/11,13:57:00,238.07,238.07,237.85,237.90,137173
2020/06/11,13:58:00,237.89,237.89,237.57,237.68,116099
2020/06/11,13:59:00,237.68,237.85,237.61,237.70,123267
2020/06/11,14:00:00,237.70,237.92,237.67,237.82,80416
2020/06/11,14:01:00,237.82,237.86,237.44,237.46,171835
2020/06/11,14:02:00,237.46,237.58,237.01,237.02,192459
2020/06/11,14:03:00,237.03,237.08,236.96,237.05,154570
2020/06/11,14:04:00,237.05,237.30,237.03,237.05,89574
2020/06/11,14:05:00,237.06,237.07,236.95,237.01,89608
2020/06/11,14:06:00,237.00,237.57,236.98,237.52,155260
2020/06/11,14:07:00,237.52,237.58,237.41,237.48,128275
2020/06/11,14:08:00,237.48,237.49,237.10,237.13,133939
2020/06/11,14:09:00,237.09,237.18,237.06,237.14,72702
2020/06/11,14:10:00,237.14,237.24,236.98,237.02,84450
2020/06/11,14:11:00,237.02,237.26,236.80,236.82,176465
2020/06/11,14:12:00,236.82,236.83,236.51,236.53,183853
2020/06/11,14:13:00,236.53,236.60,236.36,236.43,123934
2020/06/11,14:14:00,236.44,236.72,236.43,236.62,120981
2020/06/11,14:15:00,236.64,236.66,236.49,236.57,73046
2020/06/11,14:16:00,236.56,236.74,236.50,236.65,93806
2020/06/11,14:17:00,236.62,236.81,236.59,236.80,93329
2020/06/11,14:18:00,236.79,236.79,236.52,236.53,94525
2020/06/11,14:19:00,236.53,236.67,236.35,236.60,113356
2020/06/11,14:20:00,236.60,236.60,236.34,236.46,116623
2020/06/11,14:21:00,236.46,236.72,236.28,236.65,177664
2020/06/11,14:22:00,236.65,236.89,236.57,236.76,112492
2020/06/11,14:23:00,236.76,236.77,236.54,236.57,76325
2020/06/11,14:24:00,236.57,236.69,236.49,236.67,90098
2020/06/11,14:25:00,236.67,236.97,236.62,236.95,131483
2020/06/11,14:26:00,236.95,237.05,236.81,236.97,103114
2020/06/11,14:27:00,236.97,237.00,236.89,236.89,69088
2020/06/11,14:28:00,236.90,237.14,236.77,237.14,84412
2020/06/11,14:29:00,237.14,237.31,237.07,237.24,156586
2020/06/11,14:30:00,237.24,237.26,236.89,236.97,149162
2020/06/11,14:31:00,236.96,237.05,236.83,236.94,105293
2020/06/11,14:32:00,236.93,237.15,236.89,236.90,228587
2020/06/11,14:33:00,236.91,236.92,236.37,236.43,246480
2020/06/11,14:34:00,236.44,236.49,236.23,236.45,162973
2020/06/11,14:35:00,236.45,236.64,236.39,236.43,91879
2020/06/11,14:36:00,236.43,236.47,236.21,236.28,74872
2020/06/11,14:37:00,236.26,236.36,236.00,236.01,109284
2020/06/11,14:38:00,236.01,236.10,235.86,235.86,150007
2020/06/11,14:39:00,235.86,236.01,235.84,235.91,173593
2020/06/11,14:40:00,235.91,236.04,235.81,235.94,88371
2020/06/11,14:41:00,235.94,236.15,235.74,235.81,108596
2020/06/11,14:42:00,235.82,235.84,235.67,235.77,152969
2020/06/11,14:43:00,235.77,235.95,235.67,235.70,121652
2020/06/11,14:44:00,235.70,235.75,235.49,235.50,179266
2020/06/11,14:45:00,235.50,235.81,235.38,235.61,270846
2020/06/11,14:46:00,235.61,235.94,235.57,235.89,172847
2020/06/11,14:47:00,235.88,236.03,235.64,235.84,196542
2020/06/11,14:48:00,235.84,235.92,235.49,235.58,275506
2020/06/11,14:49:00,235.57,235.76,235.48,235.57,332991
2020/06/11,14:50:00,235.56,235.61,235.37,235.37,135082
2020/06/11,14:51:00,235.38,235.65,235.32,235.57,134243
2020/06/11,14:52:00,235.57,235.62,235.11,235.17,192691
2020/06/11,14:53:00,235.13,235.28,235.05,235.09,120441
2020/06/11,14:54:00,235.09,235.25,234.96,235.11,201572
2020/06/11,14:55:00,235.11,235.19,234.93,234.97,133382
2020/06/11,14:56:00,234.95,235.24,234.80,235.24,195981
2020/06/11,14:57:00,235.23,235.32,235.05,235.14,120824
2020/06/11,14:58:00,235.14,235.46,235.09,235.22,166312
2020/06/11,14:59:00,235.24,235.24,234.76,234.86,470341
2020/06/11,15:00:00,234.85,235.39,234.85,235.39,137620
2020/06/11,15:01:00,235.37,235.37,234.91,235.11,180191
2020/06/11,15:02:00,235.11,235.56,235.04,235.55,130492
2020/06/11,15:03:00,235.53,235.84,235.51,235.83,253444
2020/06/11,15:04:00,235.83,235.95,235.74,235.94,191317
2020/06/11,15:05:00,235.94,236.02,235.83,235.99,97107
2020/06/11,15:06:00,235.99,236.26,235.95,236.22,290129
2020/06/11,15:07:00,236.23,236.23,235.92,235.93,155485
2020/06/11,15:08:00,235.93,235.96,235.66,235.93,280981
2020/06/11,15:09:00,235.95,236.18,235.84,235.99,115883
2020/06/11,15:10:00,235.99,236.31,235.89,236.03,118696
2020/06/11,15:11:00,236.03,236.14,235.83,236.13,180710
2020/06/11,15:12:00,236.13,236.45,235.98,236.40,185480
2020/06/11,15:13:00,236.38,236.50,236.01,236.09,148760
2020/06/11,15:14:00,236.09,236.12,235.72,235.83,132449
2020/06/11,15:15:00,235.84,235.87,235.49,235.59,198512
2020/06/11,15:16:00,235.59,235.98,235.37,235.92,195193
2020/06/11,15:17:00,235.91,235.91,235.56,235.61,96416
2020/06/11,15:18:00,235.62,235.71,235.21,235.24,239811
2020/06/11,15:19:00,235.24,235.35,234.96,235.01,304044
2020/06/11,15:20:00,234.98,235.44,234.98,235.42,198502
2020/06/11,15:21:00,235.42,235.45,235.02,235.06,112847
2020/06/11,15:22:00,235.06,235.32,234.88,234.92,147867
2020/06/11,15:23:00,234.93,235.02,234.71,234.82,166953
2020/06/11,15:24:00,234.82,234.99,234.70,234.73,119342
2020/06/11,15:25:00,234.73,234.73,234.37,234.45,212514
2020/06/11,15:26:00,234.45,234.63,234.36,234.38,151026
2020/06/11,15:27:00,234.38,234.76,234.36,234.44,196776
2020/06/11,15:28:00,234.44,234.53,234.24,234.25,334733
2020/06/11,15:29:00,234.25,234.69,234.17,234.67,178106
2020/06/11,15:30:00,234.68,234.98,234.54,234.63,195686
2020/06/11,15:31:00,234.63,234.97,234.10,234.92,286988
2020/06/11,15:32:00,234.92,235.03,234.35,234.37,258906
2020/06/11,15:33:00,234.37,234.74,234.33,234.40,188812
2020/06/11,15:34:00,234.40,234.72,234.38,234.69,206425
2020/06/11,15:35:00,234.69,234.86,234.52,234.73,243746
2020/06/11,15:36:00,234.69,234.70,234.22,234.35,308031
2020/06/11,15:37:00,234.34,234.69,234.32,234.67,723761
2020/06/11,15:38:00,234.67,234.98,234.50,234.93,240129
2020/06/11,15:39:00,234.94,234.94,234.31,234.35,226839
2020/06/11,15:40:00,234.34,234.71,234.31,234.47,193598
2020/06/11,15:41:00,234.47,234.83,234.41,234.82,251811
2020/06/11,15:42:00,234.82,235.21,234.75,235.17,400570
2020/06/11,15:43:00,235.15,235.61,235.15,235.46,416518
2020/06/11,15:44:00,235.47,235.74,235.45,235.69,255308
2020/06/11,15:45:00,235.74,235.94,235.61,235.93,204678
2020/06/11,15:46:00,235.93,235.94,235.36,235.44,493864
2020/06/11,15:47:00,235.45,235.63,235.21,235.24,288937
2020/06/11,15:48:00,235.24,235.35,234.94,235.19,283575
2020/06/11,15:49:00,235.19,235.36,235.04,235.04,209163
2020/06/11,15:50:00,235.04,235.19,234.78,234.91,388851
2020/06/11,15:51:00,234.89,234.89,234.28,234.54,452482
2020/06/11,15:52:00,234.46,234.56,234.21,234.25,576678
2020/06/11,15:53:00,234.25,234.37,234.18,234.34,427700
2020/06/11,15:54:00,234.41,234.64,234.38,234.40,501304
2020/06/11,15:55:00,234.49,234.82,234.02,234.02,625457
2020/06/12,09:31:00,239.09,239.17,238.68,239.06,466872
2020/06/12,09:32:00,239.06,239.40,238.80,239.04,323979
2020/06/12,09:33:00,239.04,239.05,238.62,238.90,344215
2020/06/12,09:34:00,238.90,239.25,238.77,239.24,489620
2020/06/12,09:35:00,239.24,239.46,239.24,239.34,270252
2020/06/12,09:36:00,239.33,239.47,239.13,239.43,243423
2020/06/12,09:37:00,239.43,239.61,239.22,239.51,275044
2020/06/12,09:38:00,239.51,239.60,239.03,239.11,232686
2020/06/12,09:39:00,239.11,239.15,238.90,239.03,251302
2020/06/12,09:40:00,239.01,239.50,238.96,239.39,197900
2020/06/12,09:41:00,239.37,239.87,239.34,239.79,298508
2020/06/12,09:42:00,239.76,240.07,239.76,240.07,276099
2020/06/12,09:43:00,240.07,240.28,239.99,240.23,192928
2020/06/12,09:44:00,240.23,240.34,240.03,240.04,253484
2020/06/12,09:45:00,240.04,240.24,239.98,240.16,207621
2020/06/12,09:46:00,240.16,240.40,240.03,240.22,194915
2020/06/12,09:47:00,240.24,240.33,240.03,240.15,208925
2020/06/12,09:48:00,240.15,240.22,239.96,240.06,174959
2020/06/12,09:49:00,240.06,240.08,239.92,239.95,101953
2020/06/12,09:50:00,239.95,239.99,239.51,239.63,212454
2020/06/12,09:51:00,239.63,239.86,239.61,239.85,144125
2020/06/12,09:52:00,239.85,240.00,239.67,239.93,252831
2020/06/12,09:53:00,239.94,240.05,239.71,239.78,154332
2020/06/12,09:54:00,239.78,239.78,239.48,239.65,131846
2020/06/12,09:55:00,239.66,239.77,239.52,239.54,113204
2020/06/12,09:56:00,239.54,239.79,239.54,239.58,103318
2020/06/12,09:57:00,239.58,239.75,239.49,239.66,128849
2020/06/12,09:58:00,239.66,239.69,239.38,239.38,121616
2020/06/12,09:59:00,239.38,239.55,239.33,239.41,100686
2020/06/12,10:00:00,239.41,239.63,239.39,239.46,170795
2020/06/12,10:01:00,239.46,239.57,239.15,239.24,268439
2020/06/12,10:02:00,239.24,239.63,239.11,239.57,186873
2020/06/12,10:03:00,239.58,239.84,239.51,239.83,139978
2020/06/12,10:04:00,239.83,239.91,239.69,239.70,81284
2020/06/12,10:05:00,239.70,239.73,239.51,239.57,121901
2020/06/12,10:06:00,239.59,239.63,239.30,239.30,112251
2020/06/12,10:07:00,239.29,239.43,239.19,239.23,130622
2020/06/12,10:08:00,239.23,239.50,239.22,239.47,90002
2020/06/12,10:09:00,239.46,239.59,239.27,239.31,190977
2020/06/12,10:10:00,239.31,239.48,239.25,239.30,220958
2020/06/12,10:11:00,239.30,239.41,239.18,239.34,115213
2020/06/12,10:12:00,239.34,239.54,239.30,239.30,92499
2020/06/12,10:13:00,239.30,239.32,239.01,239.10,101102
2020/06/12,10:14:00,239.10,239.20,238.75,238.77,175654
2020/06/12,10:15:00,238.76,238.83,238.56,238.56,231189
2020/06/12,10:16:00,238.56,238.70,238.40,238.44,178953
2020/06/12,10:17:00,238.44,238.71,238.38,238.71,153097
2020/06/12,10:18:00,238.71,238.76,238.66,238.69,124350
2020/06/12,10:19:00,238.68,238.72,238.49,238.52,153174
2020/06/12,10:20:00,238.52,238.52,238.18,238.19,140633
2020/06/12,10:21:00,238.22,238.75,238.20,238.73,139432
2020/06/12,10:22:00,238.73,238.96,238.70,238.86,181544
2020/06/12,10:23:00,238.86,239.02,238.86,238.94,101976
2020/06/12,10:24:00,238.96,238.97,238.72,238.72,83672
2020/06/12,10:25:00,238.73,239.01,238.73,239.01,76044
2020/06/12,10:26:00,239.01,239.12,238.77,239.00,84634
2020/06/12,10:27:00,239.00,239.02,238.52,238.53,131632
2020/06/12,10:28:00,238.53,238.70,238.40,238.55,123163
2020/06/12,10:29:00,238.55,238.62,238.31,238.31,91419
2020/06/12,10:30:00,238.31,238.40,238.06,238.08,98785
2020/06/12,10:31:00,238.08,238.32,237.97,238.29,164275
2020/06/12,10:32:00,238.28,238.44,238.16,238.28,125968
2020/06/12,10:33:00,238.28,238.38,238.10,238.36,119039
2020/06/12,10:34:00,238.36,238.44,238.08,238.14,114107
2020/06/12,10:35:00,238.14,238.34,238.12,238.31,123966
2020/06/12,10:36:00,238.32,238.35,238.08,238.15,114380
2020/06/12,10:37:00,238.15,238.15,237.85,237.97,131683
2020/06/12,10:38:00,237.97,237.99,237.62,237.66,240306
2020/06/12,10:39:00,237.66,237.70,237.47,237.54,242198
2020/06/12,10:40:00,237.54,237.63,237.17,237.27,139094
2020/06/12,10:41:00,237.27,237.49,237.24,237.47,235388
2020/06/12,10:42:00,237.47,237.59,237.30,237.54,170848
2020/06/12,10:43:00,237.54,237.64,237.46,237.47,92779
2020/06/12,10:44:00,237.47,237.61,237.43,237.61,119439
2020/06/12,10:45:00,237.61,237.69,237.41,237.51,100812
2020/06/12,10:46:00,237.51,237.76,237.12,237.67,204952
2020/06/12,10:47:00,237.67,237.91,237.67,237.84,116540
2020/06/12,10:48:00,237.85,237.90,237.40,237.47,142056
2020/06/12,10:49:00,237.52,237.57,237.27,237.30,190743
2020/06/12,10:50:00,237.30,237.47,237.22,237.30,170729
2020/06/12,10:51:00,237.31,237.32,236.98,236.98,166025
2020/06/12,10:52:00,236.99,237.00,236.60,236.60,215064
2020/06/12,10:53:00,236.60,236.79,236.42,236.48,177207
2020/06/12,10:54:00,236.48,236.51,236.09,236.17,286568
2020/06/12,10:55:00,236.17,236.25,235.95,236.23,208293
2020/06/12,10:56:00,236.23,236.49,236.13,236.49,142053
2020/06/12,10:57:00,236.48,236.54,236.05,236.11,134147
2020/06/12,10:58:00,236.11,236.11,235.83,235.99,301531
2020/06/12,10:59:00,236.00,236.11,235.65,235.77,181994
2020/06/12,11:00:00,235.77,235.78,235.36,235.39,172041
2020/06/12,11:01:00,235.39,235.77,235.35,235.67,155851
2020/06/12,11:02:00,235.67,235.78,235.49,235.49,137763
2020/06/12,11:03:00,235.48,235.50,234.98,234.99,263669
2020/06/12,11:04:00,234.99,235.01,234.69,234.75,173996
2020/06/12,11:05:00,234.75,234.76,234.22,234.23,412959
2020/06/12,11:06:00,234.23,235.05,234.21,235.05,317643
2020/06/12,11:07:00,235.05,235.54,234.99,235.42,210707
2020/06/12,11:08:00,235.42,235.57,235.39,235.50,206759
2020/06/12,11:09:00,235.50,235.85,235.49,235.75,249457
2020/06/12,11:10:00,235.75,236.03,235.62,235.92,330183
2020/06/12,11:11:00,235.92,235.93,235.52,235.52,111710
2020/06/12,11:12:00,235.52,235.63,235.35,235.43,153603
2020/06/12,11:13:00,235.43,235.78,235.40,235.69,119530
2020/06/12,11:14:00,235.69,235.82,235.60,235.64,49515
2020/06/12,11:15:00,235.64,235.64,235.02,235.03,117633
2020/06/12,11:16:00,235.03,235.74,235.02,235.39,130482
2020/06/12,11:17:00,235.38,235.45,235.00,235.18,231131
2020/06/12,11:18:00,235.18,235.21,234.69,234.69,145794
2020/06/12,11:19:00,234.69,234.99,234.44,234.52,198978
2020/06/12,11:20:00,234.52,234.57,233.87,233.98,506473
2020/06/12,11:21:00,233.96,234.56,233.94,234.54,354988
2020/06/12,11:22:00,234.55,234.81,234.52,234.52,169348
2020/06/12,11:23:00,234.52,234.56,234.01,234.03,269335
2020/06/12,11:24:00,234.03,234.42,233.88,233.90,254379
2020/06/12,11:25:00,233.89,233.89,233.54,233.80,251018
2020/06/12,11:26:00,233.80,234.46,233.80,234.26,286435
2020/06/12,11:27:00,234.21,234.60,234.12,234.44,182200
2020/06/12,11:28:00,234.42,234.90,234.42,234.88,200218
2020/06/12,11:29:00,234.88,235.15,234.74,235.08,210286
2020/06/12,11:30:00,235.09,235.27,234.94,234.99,265364
2020/06/12,11:31:00,234.99,235.25,234.99,235.19,118978
2020/06/12,11:32:00,235.20,235.21,234.90,235.07,130082
2020/06/12,11:33:00,235.07,235.07,234.52,234.62,180114
2020/06/12,11:34:00,234.62,235.18,234.60,235.05,177708
2020/06/12,11:35:00,235.07,235.65,234.97,235.61,258913
2020/06/12,11:36:00,235.61,236.12,235.60,236.09,342093
2020/06/12,11:37:00,236.09,236.14,235.92,236.05,171657
2020/06/12,11:38:00,236.05,236.07,235.82,235.95,201150
2020/06/12,11:39:00,235.95,236.36,235.94,236.35,192595
2020/06/12,11:40:00,236.35,236.62,236.35,236.36,208145
2020/06/12,11:41:00,236.36,236.46,236.18,236.36,491642
2020/06/12,11:42:00,236.37,236.43,236.20,236.30,105095
2020/06/12,11:43:00,236.30,236.49,236.11,236.43,107043
2020/06/12,11:44:00,236.44,236.48,236.18,236.20,217412
2020/06/12,11:45:00,236.20,236.24,235.74,235.89,142270
2020/06/12,11:46:00,235.89,236.08,235.81,235.96,98715
2020/06/12,11:47:00,235.96,236.31,235.92,236.31,118899
2020/06/12,11:48:00,236.32,236.88,236.21,236.81,139044
2020/06/12,11:49:00,236.80,236.89,236.55,236.57,144105
2020/06/12,11:50:00,236.60,236.73,236.55,236.66,92808
2020/06/12,11:51:00,236.66,236.66,236.41,236.51,114502
2020/06/12,11:52:00,236.54,236.82,236.41,236.51,82712
2020/06/12,11:53:00,236.51,236.52,236.15,236.20,122537
2020/06/12,11:54:00,236.20,236.38,236.06,236.17,103153
2020/06/12,11:55:00,236.17,236.63,236.17,236.62,94420
2020/06/12,11:56:00,236.64,236.79,236.50,236.79,97911
2020/06/12,11:57:00,236.77,236.94,236.69,236.94,61881
2020/06/12,11:58:00,236.95,237.14,236.93,237.06,252351
2020/06/12,11:59:00,237.08,237.08,236.84,237.05,129832
2020/06/12,12:00:00,237.05,237.22,237.02,237.17,81587
2020/06/12,12:01:00,237.16,237.24,236.99,237.13,119149
2020/06/12,12:02:00,237.13,237.13,236.87,236.93,101382
2020/06/12,12:03:00,236.93,237.11,236.83,237.07,81564
2020/06/12,12:04:00,237.07,237.33,237.00,237.25,87249
2020/06/12,12:05:00,237.25,237.53,237.25,237.48,160511
2020/06/12,12:06:00,237.50,237.60,237.36,237.37,129602
2020/06/12,12:07:00,237.39,237.63,237.39,237.50,67214
2020/06/12,12:08:00,237.51,237.65,237.42,237.48,67465
2020/06/12,12:09:00,237.48,237.65,237.42,237.57,42965
2020/06/12,12:10:00,237.57,237.57,237.27,237.27,74857
2020/06/12,12:11:00,237.27,237.29,236.95,236.98,97875
2020/06/12,12:12:00,236.98,237.12,236.74,236.74,85312
2020/06/12,12:13:00,236.74,236.85,236.59,236.65,79413
2020/06/12,12:14:00,236.66,236.88,236.64,236.81,52976
2020/06/12,12:15:00,236.80,236.99,236.76,236.85,48135
2020/06/12,12:16:00,236.85,236.98,236.62,236.82,96896
2020/06/12,12:17:00,236.82,236.90,236.61,236.73,69823
2020/06/12,12:18:00,236.73,237.11,236.64,237.04,75745
2020/06/12,12:19:00,237.03,237.39,236.93,237.35,86417
2020/06/12,12:20:00,237.35,237.42,237.17,237.27,66906
2020/06/12,12:21:00,237.27,237.27,237.00,237.00,81101
2020/06/12,12:22:00,237.00,237.18,236.83,237.00,50680
2020/06/12,12:23:00,237.00,237.46,237.00,237.37,88658
2020/06/12,12:24:00,237.38,237.38,236.78,236.84,107280
2020/06/12,12:25:00,236.83,236.87,236.57,236.63,73555
2020/06/12,12:26:00,236.63,236.65,236.31,236.31,133519
2020/06/12,12:27:00,236.30,236.49,236.28,236.39,95461
2020/06/12,12:28:00,236.39,236.42,236.04,236.09,94655
2020/06/12,12:29:00,236.09,236.71,236.09,236.71,102820
2020/06/12,12:30:00,236.69,236.78,236.39,236.46,113224
2020/06/12,12:31:00,236.46,236.50,235.84,235.88,145322
2020/06/12,12:32:00,235.91,236.06,235.87,236.00,122146
2020/06/12,12:33:00,236.00,236.17,235.61,235.63,149545
2020/06/12,12:34:00,235.66,235.74,235.43,235.43,130768
2020/06/12,12:35:00,235.42,235.67,235.42,235.49,72687
2020/06/12,12:36:00,235.50,235.74,235.40,235.72,84235
2020/06/12,12:37:00,235.72,235.73,235.43,235.58,102543
2020/06/12,12:38:00,235.58,235.58,235.37,235.53,87257
2020/06/12,12:39:00,235.53,235.65,235.44,235.48,107049
2020/06/12,12:40:00,235.47,235.58,235.34,235.48,63867
2020/06/12,12:41:00,235.51,235.93,235.41,235.76,146859
2020/06/12,12:42:00,235.82,235.99,235.66,235.96,85547
2020/06/12,12:43:00,235.97,236.00,235.80,235.84,86359
2020/06/12,12:44:00,235.84,235.94,235.52,235.67,123442
2020/06/12,12:45:00,235.68,235.77,235.51,235.52,67167
2020/06/12,12:46:00,235.57,235.65,235.16,235.19,115089
2020/06/12,12:47:00,235.21,235.25,235.09,235.24,241293
2020/06/12,12:48:00,235.23,235.45,235.15,235.19,212601
2020/06/12,12:49:00,235.19,235.22,235.04,235.15,62396
2020/06/12,12:50:00,235.15,235.30,235.12,235.15,110532
2020/06/12,12:51:00,235.15,235.63,235.15,235.54,125374
2020/06/12,12:52:00,235.56,235.97,235.55,235.89,118677
2020/06/12,12:53:00,235.89,235.89,235.71,235.73,96422
2020/06/12,12:54:00,235.73,235.76,235.56,235.64,81013
2020/06/12,12:55:00,235.64,236.03,235.58,236.01,75917
2020/06/12,12:56:00,236.01,236.01,235.77,235.96,88092
2020/06/12,12:57:00,235.96,236.03,235.79,236.03,90839
2020/06/12,12:58:00,236.03,236.18,235.99,236.16,83414
2020/06/12,12:59:00,236.16,236.22,236.00,236.01,63073
2020/06/12,13:00:00,236.01,236.05,235.94,236.04,62363
2020/06/12,13:01:00,236.05,236.18,235.71,235.80,118937
2020/06/12,13:02:00,235.80,235.96,235.66,235.70,70768
2020/06/12,13:03:00,235.70,235.72,235.30,235.32,219067
2020/06/12,13:04:00,235.30,235.52,235.23,235.24,95785
2020/06/12,13:05:00,235.22,235.31,234.86,234.86,199148
2020/06/12,13:06:00,234.87,235.08,234.77,235.03,84761
2020/06/12,13:07:00,235.03,235.19,234.96,235.11,77017
2020/06/12,13:08:00,235.11,235.14,234.84,234.84,87377
2020/06/12,13:09:00,234.84,234.96,234.72,234.89,126321
2020/06/12,13:10:00,234.89,235.19,234.88,235.11,123704
2020/06/12,13:11:00,235.12,235.13,234.93,235.00,134196
2020/06/12,13:12:00,235.00,235.02,234.62,234.66,103789
2020/06/12,13:13:00,234.66,234.82,234.64,234.72,62945
2020/06/12,13:14:00,234.73,235.00,234.73,234.92,102096
2020/06/12,13:15:00,234.92,235.07,234.85,234.89,57702
2020/06/12,13:16:00,234.89,235.01,234.80,234.95,92410
2020/06/12,13:17:00,234.95,234.95,234.76,234.81,52539
2020/06/12,13:18:00,234.83,234.86,234.52,234.56,138962
2020/06/12,13:19:00,234.56,234.74,234.39,234.67,82856
2020/06/12,13:20:00,234.67,234.84,234.66,234.71,79104
2020/06/12,13:21:00,234.71,234.71,234.50,234.62,66013
2020/06/12,13:22:00,234.62,235.12,234.57,235.02,163753
2020/06/12,13:23:00,235.01,235.07,234.79,234.79,75032
2020/06/12,13:24:00,234.80,234.82,234.35,234.37,142807
2020/06/12,13:25:00,234.36,234.40,234.08,234.31,196835
2020/06/12,13:26:00,234.31,234.71,234.26,234.58,143894
2020/06/12,13:27:00,234.56,234.78,234.54,234.64,135605
2020/06/12,13:28:00,234.64,234.87,234.45,234.75,99075
2020/06/12,13:29:00,234.75,234.88,234.35,234.36,196324
2020/06/12,13:30:00,234.36,234.54,234.28,234.45,98602
2020/06/12,13:31:00,234.45,234.71,234.28,234.31,127292
2020/06/12,13:32:00,234.31,234.42,234.07,234.08,135570
2020/06/12,13:33:00,234.08,234.17,233.88,234.03,370445
2020/06/12,13:34:00,234.05,234.05,233.70,233.75,320857
2020/06/12,13:35:00,233.75,233.77,233.60,233.64,174037
2020/06/12,13:36:00,233.64,233.99,233.49,233.91,226261
2020/06/12,13:37:00,233.91,234.13,233.79,234.02,175359
2020/06/12,13:38:00,234.02,234.09,233.59,233.59,137680
2020/06/12,13:39:00,233.59,233.66,233.28,233.39,299747
2020/06/12,13:40:00,233.39,233.48,233.13,233.46,167374
2020/06/12,13:41:00,233.46,233.46,233.08,233.42,199061
2020/06/12,13:42:00,233.42,233.87,233.37,233.71,175749
2020/06/12,13:43:00,233.70,233.98,233.68,233.86,119261
2020/06/12,13:44:00,233.89,233.97,233.67,233.87,109723
2020/06/12,13:45:00,233.87,233.87,233.35,233.37,101193
2020/06/12,13:46:00,233.37,233.44,233.02,233.12,212272
2020/06/12,13:47:00,233.10,233.49,232.76,232.80,470427
2020/06/12,13:48:00,232.80,232.83,232.44,232.54,327434
2020/06/12,13:49:00,232.54,232.86,232.25,232.41,330855
2020/06/12,13:50:00,232.41,232.75,232.29,232.47,272460
2020/06/12,13:51:00,232.47,232.78,232.44,232.54,167622
2020/06/12,13:52:00,232.50,232.53,232.15,232.31,301033
2020/06/12,13:53:00,232.31,232.34,231.95,232.19,187792
2020/06/12,13:54:00,232.19,232.38,232.05,232.17,188220
2020/06/12,13:55:00,232.17,232.56,232.12,232.50,189588
2020/06/12,13:56:00,232.51,232.62,232.20,232.48,202231
2020/06/12,13:57:00,232.48,232.96,232.48,232.96,205597
2020/06/12,13:58:00,232.96,233.10,232.82,232.86,172131
2020/06/12,13:59:00,232.86,232.96,232.55,232.55,155772
2020/06/12,14:00:00,232.55,232.55,231.88,231.94,248622
2020/06/12,14:01:00,231.94,232.51,231.74,232.48,288005
2020/06/12,14:02:00,232.48,233.09,232.44,233.00,363964
2020/06/12,14:03:00,233.00,233.23,232.66,232.82,232650
2020/06/12,14:04:00,232.82,233.18,232.63,233.08,138493
2020/06/12,14:05:00,233.08,233.15,232.75,232.83,111617
2020/06/12,14:06:00,232.83,232.83,232.37,232.38,148947
2020/06/12,14:07:00,232.38,232.63,232.21,232.22,125610
2020/06/12,14:08:00,232.22,232.51,232.06,232.29,134178
2020/06/12,14:09:00,232.29,232.34,231.89,232.05,128172
2020/06/12,14:10:00,232.05,232.37,232.05,232.23,135612
2020/06/12,14:11:00,232.24,232.80,232.24,232.75,153710
2020/06/12,14:12:00,232.75,232.87,232.51,232.83,137608
2020/06/12,14:13:00,232.83,233.38,232.67,233.36,382325
2020/06/12,14:14:00,233.31,233.71,233.23,233.41,429453
2020/06/12,14:15:00,233.39,233.59,233.18,233.21,269978
2020/06/12,14:16:00,233.21,233.50,232.81,232.91,249157
2020/06/12,14:17:00,232.91,233.11,232.81,232.90,125942
2020/06/12,14:18:00,232.90,232.94,232.62,232.90,244593
2020/06/12,14:19:00,232.91,233.35,232.91,233.20,166735
2020/06/12,14:20:00,233.20,233.20,232.62,232.62,105409
2020/06/12,14:21:00,232.62,232.77,232.47,232.72,163151
2020/06/12,14:22:00,232.70,232.92,232.51,232.92,95908
2020/06/12,14:23:00,232.92,233.11,232.74,232.86,131215
2020/06/12,14:24:00,232.87,233.11,232.70,232.98,83534
2020/06/12,14:25:00,232.97,233.06,232.84,232.90,55317
2020/06/12,14:26:00,232.91,233.49,232.90,233.47,139052
2020/06/12,14:27:00,233.47,233.50,233.02,233.07,138104
2020/06/12,14:28:00,233.06,233.32,233.06,233.32,95181
2020/06/12,14:29:00,233.30,233.38,233.16,233.32,97596
2020/06/12,14:30:00,233.31,233.64,233.31,233.57,95952
2020/06/12,14:31:00,233.58,234.21,233.46,234.14,482664
2020/06/12,14:32:00,234.17,234.33,233.83,234.30,339957
2020/06/12,14:33:00,234.28,234.38,234.16,234.36,347226
2020/06/12,14:34:00,234.35,234.66,234.23,234.27,355754
2020/06/12,14:35:00,234.27,234.29,233.94,234.25,186672
2020/06/12,14:36:00,234.25,234.37,234.01,234.09,191357
2020/06/12,14:37:00,234.09,234.13,233.96,234.06,108408
2020/06/12,14:38:00,234.06,234.44,234.02,234.39,136426
2020/06/12,14:39:00,234.29,234.30,233.97,233.97,137073
2020/06/12,14:40:00,233.97,234.00,233.64,233.71,211090
2020/06/12,14:41:00,233.70,234.05,233.47,233.54,140251
2020/06/12,14:42:00,233.55,233.60,233.39,233.44,142372
2020/06/12,14:43:00,233.45,233.63,233.07,233.08,195340
2020/06/12,14:44:00,233.11,233.46,233.08,233.41,98410
2020/06/12,14:45:00,233.41,233.69,233.37,233.37,113898
2020/06/12,14:46:00,233.37,233.78,233.34,233.64,118559
2020/06/12,14:47:00,233.64,233.99,233.61,233.85,118920
2020/06/12,14:48:00,233.85,234.19,233.74,234.09,129913
2020/06/12,14:49:00,234.09,234.28,233.91,234.01,228972
2020/06/12,14:50:00,234.02,234.05,233.73,233.86,84947
2020/06/12,14:51:00,233.87,234.22,233.84,233.97,104924
2020/06/12,14:52:00,233.97,234.04,233.51,233.64,123620
2020/06/12,14:53:00,233.65,233.85,233.59,233.73,80206
2020/06/12,14:54:00,233.73,234.26,233.66,234.17,130546
2020/06/12,14:55:00,234.17,234.42,233.96,234.40,119394
2020/06/12,14:56:00,234.40,234.47,234.06,234.12,95337
2020/06/12,14:57:00,234.12,234.29,233.88,234.17,134399
2020/06/12,14:58:00,234.17,234.25,233.86,233.86,131328
2020/06/12,14:59:00,233.85,234.05,233.84,233.90,81993
2020/06/12,15:00:00,233.90,234.52,233.90,234.44,132752
2020/06/12,15:01:00,234.44,234.95,234.42,234.65,269582
2020/06/12,15:02:00,234.66,235.08,234.66,234.84,232231
2020/06/12,15:03:00,234.84,235.04,234.69,235.03,176500
2020/06/12,15:04:00,235.03,235.10,234.72,234.86,138446
2020/06/12,15:05:00,234.86,234.96,234.61,234.79,109106
2020/06/12,15:06:00,234.79,235.02,234.61,234.91,102548
2020/06/12,15:07:00,234.91,234.91,234.62,234.68,131565
2020/06/12,15:08:00,234.68,235.06,234.65,234.89,148304
2020/06/12,15:09:00,234.89,235.50,234.89,235.36,216696
2020/06/12,15:10:00,235.37,235.40,234.86,234.86,189214
2020/06/12,15:11:00,234.87,235.14,234.85,235.13,111890
2020/06/12,15:12:00,235.13,235.33,235.05,235.18,102078
2020/06/12,15:13:00,235.20,235.45,235.20,235.36,197047
2020/06/12,15:14:00,235.36,235.52,235.14,235.16,136503
2020/06/12,15:15:00,235.16,235.42,235.07,235.36,122052
2020/06/12,15:16:00,235.36,235.46,235.17,235.24,135630
2020/06/12,15:17:00,235.24,235.30,234.95,234.95,223990
2020/06/12,15:18:00,234.96,235.02,234.59,234.68,277706
2020/06/12,15:19:00,234.68,234.68,234.32,234.53,273252
2020/06/12,15:20:00,234.51,234.79,234.47,234.79,114345
2020/06/12,15:21:00,234.80,234.96,234.65,234.91,94903
2020/06/12,15:22:00,234.91,234.91,234.44,234.45,147923
2020/06/12,15:23:00,234.44,234.55,234.12,234.25,183513
2020/06/12,15:24:00,234.27,234.40,234.13,234.14,110951
2020/06/12,15:25:00,234.12,234.26,233.86,233.90,175480
2020/06/12,15:26:00,233.90,234.10,233.80,234.03,695830
2020/06/12,15:27:00,234.03,234.32,233.93,234.15,168892
2020/06/12,15:28:00,234.15,234.15,233.51,233.62,199820
2020/06/12,15:29:00,233.63,233.80,233.43,233.49,131379
2020/06/12,15:30:00,233.49,233.93,233.46,233.87,163889
2020/06/12,15:31:00,233.87,234.13,233.67,233.69,368893
2020/06/12,15:32:00,233.69,233.77,233.50,233.77,345089
2020/06/12,15:33:00,233.76,233.85,233.61,233.75,315650
2020/06/12,15:34:00,233.75,233.80,233.52,233.69,90132
2020/06/12,15:35:00,233.69,234.22,233.67,234.20,136319
2020/06/12,15:36:00,234.20,234.76,234.16,234.43,321310
2020/06/12,15:37:00,234.43,234.48,234.18,234.21,190148
2020/06/12,15:38:00,234.21,234.43,234.11,234.36,170575
2020/06/12,15:39:00,234.36,234.61,234.24,234.28,196326
2020/06/12,15:40:00,234.28,234.56,234.20,234.51,163390
2020/06/12,15:41:00,234.51,234.81,234.39,234.54,306573
2020/06/12,15:42:00,234.56,234.66,234.27,234.61,184283
2020/06/12,15:43:00,234.61,234.78,234.40,234.72,180529
2020/06/12,15:44:00,234.71,234.83,234.62,234.73,214181
2020/06/12,15:45:00,234.73,234.92,234.67,234.90,139846
2020/06/12,15:46:00,234.90,235.33,234.90,235.22,334641
2020/06/12,15:47:00,235.21,235.36,235.08,235.29,179892
2020/06/12,15:48:00,235.29,235.47,235.28,235.45,193972
2020/06/12,15:49:00,235.46,235.84,235.46,235.84,218339
2020/06/12,15:50:00,235.84,235.90,235.61,235.89,242348
2020/06/12,15:51:00,235.88,236.37,235.86,236.29,364283
2020/06/12,15:52:00,236.23,236.41,236.17,236.29,246780
2020/06/12,15:53:00,236.33,236.34,236.06,236.06,149761
2020/06/12,15:54:00,235.94,236.02,235.77,235.78,201907
2020/06/12,15:55:00,235.67,235.89,235.67,235.87,197022
2020/06/12,15:56:00,236.02,236.36,235.88,235.88,571913
2020/06/15,09:31:00,232.44,232.97,232.28,232.96,833705
2020/06/15,09:32:00,232.95,233.07,232.56,232.92,267744
2020/06/15,09:33:00,232.92,233.15,232.49,232.53,270055
2020/06/15,09:34:00,232.53,232.61,231.86,231.86,348725
2020/06/15,09:35:00,231.89,231.94,231.47,231.82,408798
2020/06/15,09:36:00,231.82,232.46,231.79,232.37,287209
2020/06/15,09:37:00,232.38,233.01,232.37,232.98,283114
2020/06/15,09:38:00,232.98,233.42,232.87,233.33,197401
2020/06/15,09:39:00,233.33,233.41,233.10,233.39,280150
2020/06/15,09:40:00,233.38,233.58,233.13,233.19,164124
2020/06/15,09:41:00,233.19,233.42,232.86,233.22,202599
2020/06/15,09:42:00,233.22,233.47,232.95,233.03,194470
2020/06/15,09:43:00,233.03,233.34,232.99,233.18,103166
2020/06/15,09:44:00,233.15,233.21,232.75,232.86,143986
2020/06/15,09:45:00,232.86,233.00,232.66,232.70,114335
2020/06/15,09:46:00,232.70,232.93,232.38,232.51,143564
2020/06/15,09:47:00,232.50,232.73,232.22,232.28,149645
2020/06/15,09:48:00,232.28,232.55,232.25,232.34,130405
2020/06/15,09:49:00,232.37,232.72,232.31,232.65,197667
2020/06/15,09:50:00,232.63,232.72,232.38,232.43,124557
2020/06/15,09:51:00,232.43,232.81,232.30,232.76,145362
2020/06/15,09:52:00,232.77,232.91,232.46,232.64,150456
2020/06/15,09:53:00,232.64,232.83,232.35,232.81,102595
2020/06/15,09:54:00,232.81,233.27,232.81,233.21,231416
2020/06/15,09:55:00,233.21,233.50,233.21,233.42,257727
2020/06/15,09:56:00,233.43,233.71,233.36,233.66,210937
2020/06/15,09:57:00,233.66,233.91,233.52,233.84,111385
2020/06/15,09:58:00,233.85,233.94,233.69,233.70,186685
2020/06/15,09:59:00,233.70,234.11,233.67,234.10,176684
2020/06/15,10:00:00,234.10,234.31,233.95,234.24,182637
2020/06/15,10:01:00,234.24,234.32,233.91,233.92,184834
2020/06/15,10:02:00,233.92,234.21,233.87,234.06,128104
2020/06/15,10:03:00,234.06,234.27,233.96,234.21,110781
2020/06/15,10:04:00,234.21,234.40,233.95,234.40,113722
2020/06/15,10:05:00,234.37,234.63,234.37,234.40,182552
2020/06/15,10:06:00,234.40,234.81,234.37,234.72,219060
2020/06/15,10:07:00,234.72,234.95,234.63,234.93,166791
2020/06/15,10:08:00,234.93,234.98,234.58,234.61,155240
2020/06/15,10:09:00,234.61,234.93,234.60,234.88,101914
2020/06/15,10:10:00,234.90,235.15,234.83,235.06,181067
2020/06/15,10:11:00,235.08,235.08,234.79,234.94,164490
2020/06/15,10:12:00,234.94,235.19,234.85,234.89,165363
2020/06/15,10:13:00,234.87,234.98,234.73,234.87,203935
2020/06/15,10:14:00,234.87,235.08,234.79,234.88,94778
2020/06/15,10:15:00,234.89,235.07,234.68,234.68,90672
2020/06/15,10:16:00,234.68,234.79,234.48,234.49,121963
2020/06/15,10:17:00,234.48,234.54,234.35,234.37,119641
2020/06/15,10:18:00,234.37,234.76,234.37,234.75,127044
2020/06/15,10:19:00,234.76,234.83,234.41,234.48,89862
2020/06/15,10:20:00,234.49,235.07,234.48,235.04,169304
2020/06/15,10:21:00,235.04,235.07,234.77,234.82,133254
2020/06/15,10:22:00,234.82,235.02,234.71,234.90,172484
2020/06/15,10:23:00,234.90,235.01,234.52,234.57,83318
2020/06/15,10:24:00,234.56,234.70,234.53,234.64,95449
2020/06/15,10:25:00,234.64,234.84,234.41,234.43,164661
2020/06/15,10:26:00,234.41,234.78,234.31,234.35,157548
2020/06/15,10:27:00,234.35,234.53,234.27,234.32,151817
2020/06/15,10:28:00,234.34,234.45,234.18,234.32,93616
2020/06/15,10:29:00,234.36,234.47,234.18,234.27,132530
2020/06/15,10:30:00,234.27,234.29,234.08,234.08,64681
2020/06/15,10:31:00,234.08,234.08,233.72,233.82,188434
2020/06/15,10:32:00,233.83,233.92,233.79,233.90,85141
2020/06/15,10:33:00,233.90,234.10,233.87,234.10,129927
2020/06/15,10:34:00,234.10,234.32,234.04,234.22,109321
2020/06/15,10:35:00,234.24,234.39,234.07,234.34,106713
2020/06/15,10:36:00,234.35,234.47,233.95,234.04,344266
2020/06/15,10:37:00,234.04,234.04,233.77,233.98,70669
2020/06/15,10:38:00,233.98,234.36,233.98,234.12,72240
2020/06/15,10:39:00,234.12,234.14,233.79,233.87,81476
2020/06/15,10:40:00,233.90,233.98,233.60,233.60,96301
2020/06/15,10:41:00,233.61,233.61,233.27,233.34,166342
2020/06/15,10:42:00,233.34,233.57,233.34,233.42,71555
2020/06/15,10:43:00,233.42,233.63,233.36,233.55,132683
2020/06/15,10:44:00,233.56,233.73,233.48,233.71,62126
2020/06/15,10:45:00,233.71,233.86,233.69,233.86,60089
2020/06/15,10:46:00,233.86,233.98,233.73,233.94,85225
2020/06/15,10:47:00,233.94,234.57,233.94,234.56,225914
2020/06/15,10:48:00,234.54,234.62,234.45,234.61,202887
2020/06/15,10:49:00,234.61,234.72,234.39,234.47,121222
2020/06/15,10:50:00,234.46,234.55,234.33,234.39,79444
2020/06/15,10:51:00,234.39,234.42,234.07,234.17,67241
2020/06/15,10:52:00,234.20,234.54,234.20,234.49,90781
2020/06/15,10:53:00,234.51,234.76,234.30,234.73,81528
2020/06/15,10:54:00,234.72,234.89,234.71,234.79,190962
2020/06/15,10:55:00,234.80,234.89,234.66,234.67,81019
2020/06/15,10:56:00,234.67,234.85,234.51,234.82,125374
2020/06/15,10:57:00,234.82,234.85,234.62,234.67,50309
2020/06/15,10:58:00,234.67,234.73,234.29,234.37,65765
2020/06/15,10:59:00,234.37,234.55,234.11,234.12,71577
2020/06/15,11:00:00,234.13,234.23,233.97,234.07,116085
2020/06/15,11:01:00,234.07,234.16,233.92,234.01,132032
2020/06/15,11:02:00,234.01,234.40,234.01,234.36,60825
2020/06/15,11:03:00,234.36,234.58,234.36,234.49,74964
2020/06/15,11:04:00,234.53,234.93,234.46,234.86,84401
2020/06/15,11:05:00,234.86,235.04,234.77,235.03,88215
2020/06/15,11:06:00,235.03,235.11,234.86,235.10,190544
2020/06/15,11:07:00,235.10,235.13,234.81,234.81,66286
2020/06/15,11:08:00,234.81,234.99,234.80,234.95,60280
2020/06/15,11:09:00,234.92,235.06,234.82,235.05,47998
2020/06/15,11:10:00,235.05,235.10,234.82,235.04,96746
2020/06/15,11:11:00,235.05,235.13,234.86,234.90,55990
2020/06/15,11:12:00,234.92,234.95,234.69,234.80,75057
2020/06/15,11:13:00,234.80,234.97,234.67,234.95,77254
2020/06/15,11:14:00,234.95,235.23,234.95,235.14,94389
2020/06/15,11:15:00,235.14,235.19,234.98,235.05,70435
2020/06/15,11:16:00,235.05,235.06,234.47,234.51,101243
2020/06/15,11:17:00,234.50,234.62,234.31,234.46,90124
2020/06/15,11:18:00,234.53,234.66,234.49,234.60,61180
2020/06/15,11:19:00,234.60,234.81,234.58,234.69,70499
2020/06/15,11:20:00,234.69,234.85,234.46,234.64,87142
2020/06/15,11:21:00,234.64,234.79,234.49,234.68,90283
2020/06/15,11:22:00,234.68,234.68,234.47,234.60,63344
2020/06/15,11:23:00,234.60,234.87,234.53,234.70,48693
2020/06/15,11:24:00,234.70,234.87,234.59,234.83,42725
2020/06/15,11:25:00,234.84,235.27,234.84,235.21,94558
2020/06/15,11:26:00,235.21,235.24,234.92,235.07,72881
2020/06/15,11:27:00,235.07,235.07,234.42,234.43,99229
2020/06/15,11:28:00,234.43,234.66,234.36,234.57,72211
2020/06/15,11:29:00,234.57,234.94,234.57,234.91,83607
2020/06/15,11:30:00,234.96,235.03,234.62,234.76,90197
2020/06/15,11:31:00,234.77,235.14,234.58,234.70,132806
2020/06/15,11:32:00,234.70,234.88,234.51,234.52,154567
2020/06/15,11:33:00,234.52,234.85,234.39,234.75,98599
2020/06/15,11:34:00,234.78,235.06,234.70,235.01,165798
2020/06/15,11:35:00,235.00,235.00,234.63,234.64,84413
2020/06/15,11:36:00,234.66,234.93,234.58,234.92,118719
2020/06/15,11:37:00,234.91,234.99,234.67,234.92,88955
2020/06/15,11:38:00,234.95,235.16,234.86,235.16,79807
2020/06/15,11:39:00,235.16,235.19,235.03,235.08,65881
2020/06/15,11:40:00,235.08,235.20,234.98,235.04,78117
2020/06/15,11:41:00,235.05,235.24,235.00,235.18,67796
2020/06/15,11:42:00,235.18,235.18,235.00,235.04,50004
2020/06/15,11:43:00,235.08,235.10,234.80,234.82,92807
2020/06/15,11:44:00,234.81,234.98,234.64,234.67,166992
2020/06/15,11:45:00,234.64,234.67,234.49,234.51,101122
2020/06/15,11:46:00,234.52,234.83,234.48,234.51,62035
2020/06/15,11:47:00,234.51,234.67,234.46,234.60,46429
2020/06/15,11:48:00,234.60,234.77,234.56,234.60,118876
2020/06/15,11:49:00,234.60,234.64,234.50,234.53,52188
2020/06/15,11:50:00,234.53,234.73,234.52,234.71,82819
2020/06/15,11:51:00,234.71,234.80,234.50,234.76,50136
2020/06/15,11:52:00,234.76,234.98,234.67,234.85,113537
2020/06/15,11:53:00,234.87,234.96,234.75,234.75,51911
2020/06/15,11:54:00,234.75,234.76,234.46,234.48,123047
2020/06/15,11:55:00,234.47,234.54,234.21,234.31,91887
2020/06/15,11:56:00,234.31,234.53,234.31,234.50,47522
2020/06/15,11:57:00,234.50,234.70,234.49,234.69,52793
2020/06/15,11:58:00,234.69,234.80,234.66,234.71,74603
2020/06/15,11:59:00,234.71,235.13,234.71,235.00,105478
2020/06/15,12:00:00,234.99,235.02,234.82,234.95,34933
2020/06/15,12:01:00,234.93,234.98,234.77,234.93,52252
2020/06/15,12:02:00,234.92,235.42,234.92,235.42,144577
2020/06/15,12:03:00,235.42,235.58,235.27,235.53,157249
2020/06/15,12:04:00,235.53,235.79,235.52,235.75,127423
2020/06/15,12:05:00,235.75,235.88,235.70,235.78,73693
2020/06/15,12:06:00,235.78,235.80,235.70,235.72,53714
2020/06/15,12:07:00,235.72,235.75,235.63,235.63,51137
2020/06/15,12:08:00,235.63,235.91,235.60,235.91,122871
2020/06/15,12:09:00,235.91,235.92,235.72,235.76,82821
2020/06/15,12:10:00,235.76,235.89,235.75,235.85,53379
2020/06/15,12:11:00,235.86,236.00,235.76,235.91,64218
2020/06/15,12:12:00,235.91,235.94,235.69,235.76,97260
2020/06/15,12:13:00,235.76,235.83,235.61,235.71,42452
2020/06/15,12:14:00,235.72,235.81,235.69,235.77,47962
2020/06/15,12:15:00,235.77,235.84,235.60,235.67,76548
2020/06/15,12:16:00,235.67,235.86,235.67,235.79,75547
2020/06/15,12:17:00,235.79,235.94,235.70,235.86,79404
2020/06/15,12:18:00,235.86,235.92,235.77,235.90,64417
2020/06/15,12:19:00,235.91,236.12,235.91,236.04,145992
2020/06/15,12:20:00,236.04,236.21,236.04,236.08,86093
2020/06/15,12:21:00,236.09,236.10,235.98,236.01,62614
2020/06/15,12:22:00,236.01,236.15,235.98,236.06,55389
2020/06/15,12:23:00,236.06,236.11,235.95,236.10,54594
2020/06/15,12:24:00,236.10,236.15,236.07,236.14,37199
2020/06/15,12:25:00,236.14,236.14,235.98,236.12,54213
2020/06/15,12:26:00,236.10,236.15,235.91,236.12,59899
2020/06/15,12:27:00,236.12,236.15,236.04,236.12,58512
2020/06/15,12:28:00,236.12,236.22,236.08,236.12,43212
2020/06/15,12:29:00,236.12,236.12,235.89,236.07,102135
2020/06/15,12:30:00,236.08,236.09,235.95,236.00,36185
2020/06/15,12:31:00,236.00,236.00,235.84,235.91,49903
2020/06/15,12:32:00,235.91,236.01,235.76,235.77,104693
2020/06/15,12:33:00,235.77,235.78,235.67,235.73,84140
2020/06/15,12:34:00,235.72,235.87,235.72,235.80,47778
2020/06/15,12:35:00,235.81,235.82,235.66,235.71,633241
2020/06/15,12:36:00,235.70,235.92,235.69,235.91,49116
2020/06/15,12:37:00,235.91,236.03,235.79,235.86,59807
2020/06/15,12:38:00,235.86,235.90,235.77,235.80,33325
2020/06/15,12:39:00,235.80,235.86,235.67,235.85,52401
2020/06/15,12:40:00,235.85,235.90,235.74,235.83,32961
2020/06/15,12:41:00,235.83,235.98,235.66,235.98,46124
2020/06/15,12:42:00,235.97,235.99,235.89,235.94,39097
2020/06/15,12:43:00,235.95,236.12,235.95,236.11,43843
2020/06/15,12:44:00,236.11,236.17,235.95,236.11,76695
2020/06/15,12:45:00,236.11,236.20,236.06,236.08,27266
2020/06/15,12:46:00,236.08,236.14,235.95,235.97,52514
2020/06/15,12:47:00,235.97,236.12,235.96,236.12,34840
2020/06/15,12:48:00,236.11,236.38,236.11,236.34,104661
2020/06/15,12:49:00,236.34,236.44,236.30,236.43,64213
2020/06/15,12:50:00,236.43,236.45,236.25,236.26,78961
2020/06/15,12:51:00,236.26,236.30,236.16,236.19,61637
2020/06/15,12:52:00,236.21,236.23,236.08,236.13,53679
2020/06/15,12:53:00,236.12,236.12,235.93,235.99,131024
2020/06/15,12:54:00,236.03,236.30,236.03,236.28,54327
2020/06/15,12:55:00,236.28,236.34,236.21,236.21,39040
2020/06/15,12:56:00,236.23,236.23,236.06,236.06,48296
2020/06/15,12:57:00,236.07,236.18,236.04,236.16,50151
2020/06/15,12:58:00,236.16,236.23,236.07,236.10,54100
2020/06/15,12:59:00,236.10,236.35,236.10,236.35,80932
2020/06/15,13:00:00,236.35,236.46,236.32,236.46,70805
2020/06/15,13:01:00,236.45,236.49,236.33,236.35,61123
2020/06/15,13:02:00,236.36,236.41,236.22,236.37,43879
2020/06/15,13:03:00,236.38,236.42,236.25,236.29,42700
2020/06/15,13:04:00,236.29,236.48,236.23,236.42,47985
2020/06/15,13:05:00,236.42,236.53,236.42,236.51,61532
2020/06/15,13:06:00,236.51,236.53,236.35,236.37,67870
2020/06/15,13:07:00,236.37,236.42,236.30,236.40,41113
2020/06/15,13:08:00,236.40,236.48,236.36,236.43,33421
2020/06/15,13:09:00,236.42,236.46,236.39,236.40,33423
2020/06/15,13:10:00,236.40,236.65,236.40,236.64,118642
2020/06/15,13:11:00,236.64,236.74,236.60,236.66,86537
2020/06/15,13:12:00,236.66,236.70,236.54,236.59,108788
2020/06/15,13:13:00,236.59,236.72,236.55,236.72,44197
2020/06/15,13:14:00,236.72,236.87,236.71,236.83,58258
2020/06/15,13:15:00,236.83,236.85,236.74,236.83,57483
2020/06/15,13:16:00,236.83,236.88,236.73,236.77,34035
2020/06/15,13:17:00,236.77,236.85,236.74,236.85,33721
2020/06/15,13:18:00,236.85,237.04,236.84,237.03,80035
2020/06/15,13:19:00,237.04,237.04,236.69,236.69,104022
2020/06/15,13:20:00,236.69,236.78,236.66,236.69,136531
2020/06/15,13:21:00,236.69,236.86,236.69,236.86,65781
2020/06/15,13:22:00,236.86,236.92,236.69,236.72,39250
2020/06/15,13:23:00,236.72,236.72,236.54,236.64,102350
2020/06/15,13:24:00,236.64,236.71,236.61,236.61,44457
2020/06/15,13:25:00,236.63,236.72,236.58,236.59,42647
2020/06/15,13:26:00,236.59,236.66,236.47,236.53,55674
2020/06/15,13:27:00,236.53,236.61,236.50,236.55,49367
2020/06/15,13:28:00,236.55,236.70,236.52,236.54,49566
2020/06/15,13:29:00,236.56,236.76,236.56,236.70,37098
2020/06/15,13:30:00,236.70,236.72,236.54,236.60,29768
2020/06/15,13:31:00,236.61,236.70,236.54,236.61,27482
2020/06/15,13:32:00,236.62,236.71,236.41,236.46,136062
2020/06/15,13:33:00,236.46,236.66,236.45,236.64,66471
2020/06/15,13:34:00,236.64,236.66,236.56,236.59,21300
2020/06/15,13:35:00,236.59,236.68,236.55,236.58,27487
2020/06/15,13:36:00,236.58,236.79,236.57,236.77,44915
2020/06/15,13:37:00,236.77,236.85,236.75,236.84,81124
2020/06/15,13:38:00,236.84,236.99,236.84,236.91,60142
2020/06/15,13:39:00,236.92,236.95,236.68,236.83,190128
2020/06/15,13:40:00,236.83,237.00,236.83,236.88,71368
2020/06/15,13:41:00,236.88,237.00,236.82,236.96,47652
2020/06/15,13:42:00,236.96,236.99,236.86,236.88,28757
2020/06/15,13:43:00,236.88,236.89,236.69,236.72,72999
2020/06/15,13:44:00,236.75,236.79,236.63,236.65,33993
2020/06/15,13:45:00,236.64,236.69,236.59,236.69,34173
2020/06/15,13:46:00,236.68,236.68,236.47,236.47,58642
2020/06/15,13:47:00,236.48,236.67,236.47,236.53,47296
2020/06/15,13:48:00,236.54,236.58,236.48,236.51,36784
2020/06/15,13:49:00,236.51,236.55,236.47,236.54,62040
2020/06/15,13:50:00,236.54,236.60,236.52,236.56,25790
2020/06/15,13:51:00,236.56,236.72,236.54,236.71,29933
2020/06/15,13:52:00,236.71,236.86,236.71,236.86,37991
2020/06/15,13:53:00,236.86,236.96,236.86,236.93,26794
2020/06/15,13:54:00,236.93,237.02,236.86,236.99,243784
2020/06/15,13:55:00,236.99,236.99,236.81,236.85,35434
2020/06/15,13:56:00,236.86,236.89,236.72,236.75,52332
2020/06/15,13:57:00,236.75,236.96,236.67,236.83,67817
2020/06/15,13:58:00,236.85,236.95,236.79,236.93,20281
2020/06/15,13:59:00,236.93,236.95,236.85,236.86,27275
2020/06/15,14:00:00,236.86,236.90,236.80,236.84,31577
2020/06/15,14:01:00,236.84,237.73,236.84,237.65,345378
2020/06/15,14:02:00,237.53,238.07,237.47,237.96,389157
2020/06/15,14:03:00,237.96,238.21,237.73,238.21,186125
2020/06/15,14:04:00,238.21,238.29,238.14,238.23,113901
2020/06/15,14:05:00,238.23,238.60,238.22,238.35,159967
2020/06/15,14:06:00,238.35,238.60,238.15,238.50,299891
2020/06/15,14:07:00,238.50,238.74,238.28,238.69,186799
2020/06/15,14:08:00,238.69,238.90,238.68,238.86,241940
2020/06/15,14:09:00,238.86,238.90,238.64,238.74,163985
2020/06/15,14:10:00,238.74,238.81,238.46,238.46,193204
2020/06/15,14:11:00,238.45,238.76,238.42,238.61,162903
2020/06/15,14:12:00,238.61,238.61,238.29,238.36,121598
2020/06/15,14:13:00,238.36,238.58,238.31,238.52,91009
2020/06/15,14:14:00,238.52,238.68,238.44,238.63,74069
2020/06/15,14:15:00,238.60,238.61,238.33,238.58,194244
2020/06/15,14:16:00,238.58,238.94,238.54,238.90,177224
2020/06/15,14:17:00,238.90,239.00,238.77,238.96,143243
2020/06/15,14:18:00,238.95,239.31,238.88,239.22,188356
2020/06/15,14:19:00,239.23,239.34,239.11,239.28,183666
2020/06/15,14:20:00,239.28,239.29,239.05,239.23,197065
2020/06/15,14:21:00,239.22,239.39,239.13,239.23,122249
2020/06/15,14:22:00,239.25,239.41,239.08,239.10,127066
2020/06/15,14:23:00,239.10,239.13,238.87,238.90,156962
2020/06/15,14:24:00,238.90,239.09,238.87,239.03,284352
2020/06/15,14:25:00,239.03,239.27,238.89,239.22,134593
2020/06/15,14:26:00,239.22,239.34,239.11,239.33,72365
2020/06/15,14:27:00,239.33,239.35,239.17,239.22,74824
2020/06/15,14:28:00,239.24,239.36,239.07,239.13,63409
2020/06/15,14:29:00,239.13,239.13,238.96,239.12,84319
2020/06/15,14:30:00,239.12,239.19,239.04,239.15,54953
2020/06/15,14:31:00,239.16,239.45,239.01,239.03,152914
2020/06/15,14:32:00,239.04,239.13,238.52,238.69,252864
2020/06/15,14:33:00,238.70,238.97,238.62,238.87,162908
2020/06/15,14:34:00,238.87,239.09,238.83,238.88,84965
2020/06/15,14:35:00,238.88,238.91,238.65,238.71,123436
2020/06/15,14:36:00,238.75,239.11,238.75,238.91,88410
2020/06/15,14:37:00,238.91,239.06,238.79,239.02,49036
2020/06/15,14:38:00,239.01,239.08,238.88,239.04,57860
2020/06/15,14:39:00,239.04,239.09,238.88,238.96,57712
2020/06/15,14:40:00,238.96,239.09,238.88,238.93,42858
2020/06/15,14:41:00,238.93,239.10,238.76,239.02,253082
2020/06/15,14:42:00,239.02,239.15,238.86,239.08,62431
2020/06/15,14:43:00,239.07,239.15,239.00,239.13,26557
2020/06/15,14:44:00,239.13,239.15,239.01,239.09,57082
2020/06/15,14:45:00,239.09,239.15,238.74,238.80,97658
2020/06/15,14:46:00,238.82,239.15,238.81,239.08,171686
2020/06/15,14:47:00,239.09,239.18,238.91,239.15,88172
2020/06/15,14:48:00,239.16,239.18,238.95,239.01,78449
2020/06/15,14:49:00,239.01,239.16,238.93,238.95,79071
2020/06/15,14:50:00,238.95,239.18,238.82,239.04,104410
2020/06/15,14:51:00,239.04,239.20,239.04,239.07,57270
2020/06/15,14:52:00,239.07,239.10,238.75,238.76,141534
2020/06/15,14:53:00,238.76,238.83,238.58,238.70,154327
2020/06/15,14:54:00,238.70,238.82,238.65,238.70,180471
2020/06/15,14:55:00,238.73,238.87,238.72,238.75,32128
2020/06/15,14:56:00,238.75,238.87,238.67,238.86,69275
2020/06/15,14:57:00,238.88,238.90,238.77,238.77,89104
2020/06/15,14:58:00,238.77,238.89,238.71,238.79,40701
2020/06/15,14:59:00,238.79,238.93,238.74,238.81,58147
2020/06/15,15:00:00,238.81,238.81,238.69,238.72,46333
2020/06/15,15:01:00,238.72,238.81,238.67,238.79,38981
2020/06/15,15:02:00,238.79,238.96,238.76,238.96,78288
2020/06/15,15:03:00,238.96,239.22,238.96,239.09,99047
2020/06/15,15:04:00,239.09,239.30,239.07,239.22,79807
2020/06/15,15:05:00,239.22,239.22,239.08,239.12,50388
2020/06/15,15:06:00,239.12,239.13,238.80,238.82,105109
2020/06/15,15:07:00,238.83,238.87,238.63,238.82,60337
2020/06/15,15:08:00,238.82,238.96,238.74,238.80,78350
2020/06/15,15:09:00,238.78,238.97,238.74,238.94,46223
2020/06/15,15:10:00,238.94,238.94,238.78,238.85,88872
2020/06/15,15:11:00,238.85,239.07,238.85,239.07,34072
2020/06/15,15:12:00,239.07,239.15,239.06,239.09,52928
2020/06/15,15:13:00,239.09,239.13,238.96,238.99,38095
2020/06/15,15:14:00,238.96,238.98,238.83,238.91,40591
2020/06/15,15:15:00,238.91,238.99,238.81,238.90,53614
2020/06/15,15:16:00,238.91,239.05,238.76,239.02,73846
2020/06/15,15:17:00,239.02,239.02,238.85,239.00,37222
2020/06/15,15:18:00,239.01,239.04,238.78,238.84,35426
2020/06/15,15:19:00,238.88,238.92,238.60,238.64,98258
2020/06/15,15:20:00,238.64,238.74,238.61,238.64,124631
2020/06/15,15:21:00,238.64,238.70,238.60,238.66,59898
2020/06/15,15:22:00,238.66,238.70,238.09,238.20,157664
2020/06/15,15:23:00,238.20,238.41,238.19,238.39,81721
2020/06/15,15:24:00,238.40,238.53,238.34,238.50,58684
2020/06/15,15:25:00,238.48,238.57,238.41,238.57,101494
2020/06/15,15:26:00,238.58,238.84,238.57,238.68,120686
2020/06/15,15:27:00,238.68,238.68,238.27,238.29,91370
2020/06/15,15:28:00,238.29,238.34,238.18,238.29,97644
2020/06/15,15:29:00,238.29,238.39,238.12,238.19,112858
2020/06/15,15:30:00,238.19,238.27,238.05,238.07,64955
2020/06/15,15:31:00,238.07,238.25,237.97,237.99,176716
2020/06/15,15:32:00,237.99,238.02,237.67,237.80,132694
2020/06/15,15:33:00,237.79,237.90,237.71,237.84,132172
2020/06/15,15:34:00,237.84,237.89,237.58,237.74,105640
2020/06/15,15:35:00,237.72,237.73,237.49,237.69,132019
2020/06/15,15:36:00,237.69,237.78,237.53,237.73,97199
2020/06/15,15:37:00,237.73,237.77,237.38,237.53,124440
2020/06/15,15:38:00,237.54,237.66,237.34,237.66,132718
2020/06/15,15:39:00,237.66,237.93,237.60,237.88,122450
2020/06/15,15:40:00,237.88,237.96,237.72,237.72,78501
2020/06/15,15:41:00,237.72,237.82,237.41,237.62,93181
2020/06/15,15:42:00,237.62,237.72,237.59,237.72,116597
2020/06/15,15:43:00,237.69,238.00,237.65,237.97,111475
2020/06/15,15:44:00,237.96,238.05,237.81,237.95,99392
2020/06/15,15:45:00,237.95,238.07,237.88,237.97,118926
2020/06/15,15:46:00,237.95,238.11,237.82,237.88,120668
2020/06/15,15:47:00,237.91,238.03,237.70,238.03,110153
2020/06/15,15:48:00,238.03,238.15,238.02,238.14,88853
2020/06/15,15:49:00,238.15,238.17,237.89,237.94,131124
2020/06/15,15:50:00,237.94,238.35,237.90,238.03,177704
2020/06/15,15:51:00,238.04,238.37,237.97,238.22,279805
2020/06/15,15:52:00,238.31,238.54,238.25,238.51,149750
2020/06/15,15:53:00,238.59,238.64,238.46,238.62,183546
2020/06/15,15:54:00,238.61,238.61,238.43,238.48,152623
2020/06/15,15:55:00,238.48,238.53,238.25,238.25,180802
2020/06/15,15:56:00,238.16,238.42,238.16,238.37,129227
2020/06/15,15:57:00,238.37,238.43,238.21,238.26,122087
2020/06/15,15:58:00,238.40,238.75,238.20,238.75,271019
2020/06/16,09:31:00,243.78,243.92,243.50,243.71,735132
2020/06/16,09:32:00,243.70,243.71,243.25,243.28,207293
2020/06/16,09:33:00,243.29,243.51,243.18,243.25,279875
2020/06/16,09:34:00,243.25,243.52,243.12,243.17,244111
2020/06/16,09:35:00,243.17,243.42,243.11,243.28,213876
2020/06/16,09:36:00,243.28,243.40,242.93,243.04,432088
2020/06/16,09:37:00,243.06,243.44,243.06,243.41,161140
2020/06/16,09:38:00,243.40,243.42,243.08,243.17,115164
2020/06/16,09:39:00,243.18,243.47,243.18,243.40,154611
2020/06/16,09:40:00,243.40,243.43,242.97,243.08,174634
2020/06/16,09:41:00,243.09,243.41,242.89,243.38,194205
2020/06/16,09:42:00,243.38,243.57,243.16,243.42,209014
2020/06/16,09:43:00,243.42,243.78,243.42,243.68,202061
2020/06/16,09:44:00,243.68,243.89,243.64,243.75,139237
2020/06/16,09:45:00,243.74,243.94,243.74,243.90,151649
2020/06/16,09:46:00,243.90,244.27,243.88,244.22,185969
2020/06/16,09:47:00,244.22,244.25,243.92,243.93,121631
2020/06/16,09:48:00,243.93,244.05,243.75,243.97,173888
2020/06/16,09:49:00,243.97,244.16,243.96,244.03,178809
2020/06/16,09:50:00,244.04,244.10,243.46,243.46,201702
2020/06/16,09:51:00,243.47,243.64,243.30,243.36,151761
2020/06/16,09:52:00,243.34,243.34,243.06,243.06,139373
2020/06/16,09:53:00,243.06,243.51,242.96,243.48,132166
2020/06/16,09:54:00,243.48,243.74,243.42,243.69,71334
2020/06/16,09:55:00,243.69,243.81,243.47,243.78,105548
2020/06/16,09:56:00,243.80,243.98,243.79,243.96,84878
2020/06/16,09:57:00,243.96,244.02,243.79,244.00,63421
2020/06/16,09:58:00,244.00,244.08,243.89,243.93,118438
2020/06/16,09:59:00,243.93,244.00,243.78,244.00,134909
2020/06/16,10:00:00,244.00,244.07,243.72,243.73,115204
2020/06/16,10:01:00,243.73,244.05,243.53,244.01,135919
2020/06/16,10:02:00,244.01,244.16,243.91,243.94,110538
2020/06/16,10:03:00,243.94,243.94,243.56,243.81,111449
2020/06/16,10:04:00,243.79,244.03,243.73,243.94,144267
2020/06/16,10:05:00,243.94,244.02,243.75,243.79,110020
2020/06/16,10:06:00,243.79,244.04,243.61,244.04,120916
2020/06/16,10:07:00,244.03,244.14,244.03,244.13,77166
2020/06/16,10:08:00,244.11,244.20,243.98,244.02,97856
2020/06/16,10:09:00,244.02,244.07,243.84,243.98,121306
2020/06/16,10:10:00,243.99,244.12,243.87,243.92,160585
2020/06/16,10:11:00,243.92,244.15,243.81,243.99,175233
2020/06/16,10:12:00,244.02,244.09,243.93,243.99,65775
2020/06/16,10:13:00,243.99,244.00,243.84,243.86,60230
2020/06/16,10:14:00,243.87,243.96,243.84,243.96,89972
2020/06/16,10:15:00,243.96,244.03,243.82,243.99,73210
2020/06/16,10:16:00,243.99,244.09,243.80,244.05,101990
2020/06/16,10:17:00,244.03,244.22,244.03,244.17,89222
2020/06/16,10:18:00,244.17,244.22,244.09,244.22,101148
2020/06/16,10:19:00,244.22,244.39,243.99,244.07,158705
2020/06/16,10:20:00,244.07,244.12,243.96,243.96,145198
2020/06/16,10:21:00,243.95,243.96,243.66,243.67,150585
2020/06/16,10:22:00,243.67,243.67,243.17,243.43,218847
2020/06/16,10:23:00,243.45,243.57,243.39,243.56,62932
2020/06/16,10:24:00,243.56,243.65,243.48,243.65,128495
2020/06/16,10:25:00,243.65,243.81,243.63,243.81,76351
2020/06/16,10:26:00,243.79,244.00,243.70,243.97,130771
2020/06/16,10:27:00,243.99,244.18,243.93,244.06,99587
2020/06/16,10:28:00,244.06,244.15,243.99,244.11,99715
2020/06/16,10:29:00,244.11,244.13,243.93,244.01,60965
2020/06/16,10:30:00,244.01,244.08,243.87,243.98,53391
2020/06/16,10:31:00,244.00,244.27,244.00,244.23,85857
2020/06/16,10:32:00,244.22,244.22,243.94,244.13,98546
2020/06/16,10:33:00,244.14,244.24,244.10,244.23,93078
2020/06/16,10:34:00,244.23,244.29,244.15,244.23,83263
2020/06/16,10:35:00,244.22,244.28,244.02,244.13,99564
2020/06/16,10:36:00,244.13,244.20,244.00,244.07,146034
2020/06/16,10:37:00,244.11,244.25,244.01,244.21,107349
2020/06/16,10:38:00,244.21,244.26,243.40,243.40,274753
2020/06/16,10:39:00,243.20,243.34,243.02,243.18,419227
2020/06/16,10:40:00,243.40,243.73,243.39,243.61,304509
2020/06/16,10:41:00,243.61,243.65,243.14,243.21,141512
2020/06/16,10:42:00,243.21,243.25,242.77,242.84,225283
2020/06/16,10:43:00,242.84,243.14,242.75,243.00,137849
2020/06/16,10:44:00,243.00,243.00,242.63,242.76,130081
2020/06/16,10:45:00,242.76,242.79,242.46,242.72,175807
2020/06/16,10:46:00,242.72,242.73,242.14,242.29,153014
2020/06/16,10:47:00,242.28,242.46,242.19,242.34,122055
2020/06/16,10:48:00,242.34,242.82,242.34,242.69,240991
2020/06/16,10:49:00,242.69,242.84,242.53,242.75,122362
2020/06/16,10:50:00,242.78,243.01,242.75,242.96,169037
2020/06/16,10:51:00,242.97,243.00,242.49,242.58,164214
2020/06/16,10:52:00,242.59,242.60,242.10,242.34,202603
2020/06/16,10:53:00,242.35,242.35,241.83,241.84,247113
2020/06/16,10:54:00,241.85,242.05,241.52,241.52,210931
2020/06/16,10:55:00,241.52,241.58,241.16,241.53,289072
2020/06/16,10:56:00,241.52,241.69,241.32,241.44,174487
2020/06/16,10:57:00,241.44,241.80,241.40,241.78,120085
2020/06/16,10:58:00,241.80,241.81,241.01,241.05,339817
2020/06/16,10:59:00,241.04,241.34,240.82,241.13,303469
2020/06/16,11:00:00,241.15,241.36,240.23,240.35,337311
2020/06/16,11:01:00,240.21,240.21,239.65,239.70,574189
2020/06/16,11:02:00,239.41,239.57,239.28,239.34,470777
2020/06/16,11:03:00,239.74,239.90,239.71,239.89,448250
2020/06/16,11:04:00,240.44,240.68,240.42,240.49,609641
2020/06/16,11:05:00,240.48,240.81,240.13,240.76,376204
2020/06/16,11:06:00,240.90,241.28,240.81,241.23,390798
2020/06/16,11:07:00,241.23,241.49,241.03,241.44,262804
2020/06/16,11:08:00,241.45,241.72,241.33,241.47,194729
2020/06/16,11:09:00,241.47,241.70,241.34,241.57,123843
2020/06/16,11:10:00,241.57,241.75,241.39,241.75,96857
2020/06/16,11:11:00,241.75,241.86,241.47,241.55,139701
2020/06/16,11:12:00,241.55,241.57,241.19,241.26,201941
2020/06/16,11:13:00,241.27,241.47,241.11,241.15,158364
2020/06/16,11:14:00,241.20,241.55,241.13,241.36,132972
2020/06/16,11:15:00,241.36,241.69,241.19,241.61,129561
2020/06/16,11:16:00,241.61,242.46,241.61,242.37,281464
2020/06/16,11:17:00,242.35,242.45,242.22,242.43,188851
2020/06/16,11:18:00,242.41,242.41,242.07,242.33,103484
2020/06/16,11:19:00,242.37,242.40,242.10,242.18,108604
2020/06/16,11:20:00,242.18,242.51,241.98,242.02,111093
2020/06/16,11:21:00,242.03,242.30,241.94,242.04,114741
2020/06/16,11:22:00,242.10,242.35,242.01,242.18,84199
2020/06/16,11:23:00,242.18,242.40,242.11,242.25,120383
2020/06/16,11:24:00,242.22,242.39,242.17,242.38,115313
2020/06/16,11:25:00,242.38,242.67,242.38,242.57,166279
2020/06/16,11:26:00,242.56,242.59,242.27,242.38,164330
2020/06/16,11:27:00,242.36,242.66,242.35,242.53,132430
2020/06/16,11:28:00,242.55,242.56,242.27,242.32,43812
2020/06/16,11:29:00,242.34,242.45,242.18,242.37,52550
2020/06/16,11:30:00,242.37,242.39,242.12,242.28,56315
2020/06/16,11:31:00,242.32,242.36,241.94,242.08,108029
2020/06/16,11:32:00,242.08,242.74,242.08,242.71,195769
2020/06/16,11:33:00,242.76,242.86,242.64,242.79,207425
2020/06/16,11:34:00,242.76,242.76,242.51,242.52,139386
2020/06/16,11:35:00,242.52,242.53,242.32,242.48,96220
2020/06/16,11:36:00,242.48,242.67,242.36,242.40,89393
2020/06/16,11:37:00,242.40,242.44,242.07,242.40,169854
2020/06/16,11:38:00,242.40,242.58,242.06,242.07,124933
2020/06/16,11:39:00,242.08,242.09,241.80,241.85,85405
2020/06/16,11:40:00,241.86,242.32,241.86,242.16,157700
2020/06/16,11:41:00,242.16,242.42,242.03,242.38,75424
2020/06/16,11:42:00,242.40,242.60,242.33,242.38,175778
2020/06/16,11:43:00,242.37,242.51,242.20,242.48,59983
2020/06/16,11:44:00,242.48,242.61,242.31,242.55,55762
2020/06/16,11:45:00,242.58,242.61,242.28,242.49,76867
2020/06/16,11:46:00,242.49,242.77,242.38,242.75,116578
2020/06/16,11:47:00,242.75,243.10,242.74,243.02,170774
2020/06/16,11:48:00,243.02,243.08,242.91,243.04,62902
2020/06/16,11:49:00,243.03,243.15,242.96,243.03,82396
2020/06/16,11:50:00,243.03,243.09,242.92,243.03,40997
2020/06/16,11:51:00,243.03,243.29,242.91,243.01,157811
2020/06/16,11:52:00,243.04,243.04,242.87,242.90,64565
2020/06/16,11:53:00,242.90,242.95,242.75,242.92,200067
2020/06/16,11:54:00,242.92,243.00,242.75,242.88,108999
2020/06/16,11:55:00,242.87,242.89,242.74,242.79,43162
2020/06/16,11:56:00,242.79,242.91,242.38,242.40,149409
2020/06/16,11:57:00,242.41,242.56,242.27,242.32,99384
2020/06/16,11:58:00,242.32,242.46,242.24,242.34,69609
2020/06/16,11:59:00,242.35,242.53,242.29,242.39,60594
2020/06/16,12:00:00,242.39,242.57,242.36,242.54,96379
2020/06/16,12:01:00,242.54,242.79,242.54,242.63,77579
2020/06/16,12:02:00,242.63,242.70,241.99,242.04,115094
2020/06/16,12:03:00,242.01,242.10,241.78,241.94,110367
2020/06/16,12:04:00,241.94,242.12,241.82,242.11,56514
2020/06/16,12:05:00,242.11,242.27,242.03,242.05,32315
2020/06/16,12:06:00,242.05,242.19,241.83,241.94,84307
2020/06/16,12:07:00,241.94,242.02,241.68,241.78,161520
2020/06/16,12:08:00,241.78,241.86,241.64,241.71,36175
2020/06/16,12:09:00,241.71,241.88,241.60,241.75,168598
2020/06/16,12:10:00,241.75,241.96,241.70,241.82,52794
2020/06/16,12:11:00,241.86,241.88,241.53,241.65,76780
2020/06/16,12:12:00,241.65,241.89,241.65,241.84,106092
2020/06/16,12:13:00,241.84,242.10,241.78,242.05,100012
2020/06/16,12:14:00,242.09,242.12,241.87,241.90,56530
2020/06/16,12:15:00,241.87,242.12,241.85,242.08,52080
2020/06/16,12:16:00,242.08,242.33,242.07,242.19,161215
2020/06/16,12:17:00,242.19,242.19,241.80,241.89,68041
2020/06/16,12:18:00,241.89,241.89,241.65,241.76,41152
2020/06/16,12:19:00,241.77,241.89,241.68,241.78,28142
2020/06/16,12:20:00,241.77,241.99,241.77,241.99,34881
2020/06/16,12:21:00,241.99,242.17,241.99,242.13,58327
2020/06/16,12:22:00,242.13,242.22,241.96,241.96,54507
2020/06/16,12:23:00,241.96,241.99,241.77,241.85,93702
2020/06/16,12:24:00,241.85,242.02,241.80,241.93,57176
2020/06/16,12:25:00,241.99,242.09,241.93,242.01,36372
2020/06/16,12:26:00,242.01,242.26,241.92,242.24,67162
2020/06/16,12:27:00,242.22,242.37,242.22,242.24,100868
2020/06/16,12:28:00,242.24,242.41,242.24,242.38,61648
2020/06/16,12:29:00,242.38,242.48,242.31,242.40,55704
2020/06/16,12:30:00,242.40,242.48,242.37,242.46,32954
2020/06/16,12:31:00,242.44,242.77,242.42,242.73,187198
2020/06/16,12:32:00,242.73,242.89,242.73,242.80,76233
2020/06/16,12:33:00,242.80,242.81,242.65,242.71,66031
2020/06/16,12:34:00,242.71,242.97,242.71,242.93,88541
2020/06/16,12:35:00,242.94,242.99,242.81,242.96,28517
2020/06/16,12:36:00,242.96,243.17,242.88,243.10,140798
2020/06/16,12:37:00,243.09,243.38,243.08,243.33,150975
2020/06/16,12:38:00,243.33,243.37,243.23,243.25,124778
2020/06/16,12:39:00,243.24,243.36,243.24,243.32,36781
2020/06/16,12:40:00,243.31,243.36,243.16,243.26,35819
2020/06/16,12:41:00,243.26,243.34,243.16,243.20,72321
2020/06/16,12:42:00,243.20,243.32,243.20,243.30,269353
2020/06/16,12:43:00,243.32,243.48,243.23,243.41,121434
2020/06/16,12:44:00,243.41,243.43,243.30,243.39,38805
2020/06/16,12:45:00,243.37,243.43,243.28,243.40,39998
2020/06/16,12:46:00,243.42,243.49,243.31,243.36,47156
2020/06/16,12:47:00,243.36,243.44,243.25,243.29,72817
2020/06/16,12:48:00,243.29,243.32,243.19,243.29,68729
2020/06/16,12:49:00,243.30,243.51,243.30,243.32,85783
2020/06/16,12:50:00,243.30,243.31,243.15,243.21,64931
2020/06/16,12:51:00,243.23,243.34,243.19,243.24,60256
2020/06/16,12:52:00,243.20,243.40,243.16,243.33,33030
2020/06/16,12:53:00,243.35,243.38,243.23,243.29,23519
2020/06/16,12:54:00,243.29,243.42,243.22,243.23,34810
2020/06/16,12:55:00,243.25,243.31,243.22,243.25,29895
2020/06/16,12:56:00,243.25,243.29,243.03,243.04,61450
2020/06/16,12:57:00,243.04,243.18,243.00,243.18,35695
2020/06/16,12:58:00,243.18,243.22,243.09,243.14,23166
2020/06/16,12:59:00,243.14,243.26,243.12,243.13,60249
2020/06/16,13:00:00,243.13,243.26,243.05,243.13,62980
2020/06/16,13:01:00,243.12,243.33,243.09,243.15,77505
2020/06/16,13:02:00,243.15,243.36,243.14,243.34,40266
2020/06/16,13:03:00,243.34,243.48,243.28,243.28,54675
2020/06/16,13:04:00,243.28,243.36,243.27,243.35,28154
2020/06/16,13:05:00,243.35,243.40,243.09,243.10,54679
2020/06/16,13:06:00,243.09,243.12,242.89,243.10,120696
2020/06/16,13:07:00,243.10,243.27,243.07,243.23,60704
2020/06/16,13:08:00,243.23,243.29,243.13,243.20,35228
2020/06/16,13:09:00,243.22,243.33,243.19,243.27,34035
2020/06/16,13:10:00,243.26,243.31,243.18,243.27,20513
2020/06/16,13:11:00,243.27,243.43,243.24,243.25,128378
2020/06/16,13:12:00,243.25,243.26,243.09,243.14,62105
2020/06/16,13:13:00,243.15,243.24,243.08,243.22,32565
2020/06/16,13:14:00,243.22,243.23,243.10,243.16,42847
2020/06/16,13:15:00,243.16,243.30,243.16,243.24,24534
2020/06/16,13:16:00,243.26,243.34,243.15,243.22,38369
2020/06/16,13:17:00,243.24,243.46,243.23,243.27,83057
2020/06/16,13:18:00,243.28,243.43,243.26,243.33,42652
2020/06/16,13:19:00,243.34,243.44,243.34,243.38,47326
2020/06/16,13:20:00,243.40,243.54,243.37,243.50,68701
2020/06/16,13:21:00,243.50,243.50,243.39,243.44,49991
2020/06/16,13:22:00,243.44,243.48,243.33,243.37,39951
2020/06/16,13:23:00,243.37,243.40,243.33,243.36,32670
2020/06/16,13:24:00,243.36,243.43,243.24,243.34,23562
2020/06/16,13:25:00,243.34,243.53,243.34,243.47,38140
2020/06/16,13:26:00,243.47,243.53,243.34,243.42,23900
2020/06/16,13:27:00,243.42,243.44,243.32,243.36,36912
2020/06/16,13:28:00,243.36,243.37,243.20,243.30,61351
2020/06/16,13:29:00,243.30,243.39,243.27,243.35,20111
2020/06/16,13:30:00,243.36,243.51,243.26,243.26,40981
2020/06/16,13:31:00,243.26,243.36,243.13,243.22,58434
2020/06/16,13:32:00,243.24,243.29,243.10,243.21,54880
2020/06/16,13:33:00,243.21,243.34,243.17,243.19,32194
2020/06/16,13:34:00,243.19,243.22,242.95,243.04,48976
2020/06/16,13:35:00,243.04,243.05,242.83,242.96,64358
2020/06/16,13:36:00,242.96,243.06,242.86,243.02,43927
2020/06/16,13:37:00,243.04,243.04,242.88,242.90,54550
2020/06/16,13:38:00,242.90,243.00,242.79,242.86,68173
2020/06/16,13:39:00,242.86,242.91,242.80,242.86,21174
2020/06/16,13:40:00,242.85,242.92,242.77,242.80,48791
2020/06/16,13:41:00,242.80,243.04,242.80,242.99,54665
2020/06/16,13:42:00,243.00,243.16,243.00,243.16,34740
2020/06/16,13:43:00,243.16,243.23,243.11,243.21,36275
2020/06/16,13:44:00,243.21,243.28,243.14,243.19,67230
2020/06/16,13:45:00,243.19,243.29,243.19,243.24,32788
2020/06/16,13:46:00,243.24,243.30,243.13,243.17,31277
2020/06/16,13:47:00,243.17,243.21,243.10,243.14,41266
2020/06/16,13:48:00,243.14,243.18,243.05,243.11,52742
2020/06/16,13:49:00,243.08,243.16,243.03,243.12,28268
2020/06/16,13:50:00,243.12,243.17,243.06,243.07,24699
2020/06/16,13:51:00,243.08,243.19,243.06,243.15,29754
2020/06/16,13:52:00,243.15,243.25,242.82,242.87,68333
2020/06/16,13:53:00,242.87,242.92,242.47,242.49,134519
2020/06/16,13:54:00,242.49,242.60,242.49,242.50,48893
2020/06/16,13:55:00,242.50,242.56,242.43,242.44,59276
2020/06/16,13:56:00,242.44,242.51,242.25,242.40,161945
2020/06/16,13:57:00,242.40,242.60,242.32,242.58,52443
2020/06/16,13:58:00,242.58,242.70,242.56,242.61,47417
2020/06/16,13:59:00,242.61,242.69,242.53,242.60,49980
2020/06/16,14:00:00,242.60,242.67,242.59,242.65,18845
2020/06/16,14:01:00,242.65,243.02,242.60,242.86,172278
2020/06/16,14:02:00,242.90,243.05,242.80,242.98,75938
2020/06/16,14:03:00,243.01,243.03,242.88,242.98,34427
2020/06/16,14:04:00,242.99,243.01,242.85,242.89,24297
2020/06/16,14:05:00,242.89,242.97,242.80,242.96,32977
2020/06/16,14:06:00,242.96,243.05,242.85,242.90,60250
2020/06/16,14:07:00,242.90,242.96,242.80,242.88,40355
2020/06/16,14:08:00,242.88,242.97,242.83,242.92,37619
2020/06/16,14:09:00,242.92,242.97,242.85,242.89,25648
2020/06/16,14:10:00,242.89,243.03,242.85,242.93,33948
2020/06/16,14:11:00,242.95,243.06,242.91,243.06,31737
2020/06/16,14:12:00,243.06,243.08,242.96,243.01,50957
2020/06/16,14:13:00,243.01,243.25,242.99,243.23,86400
2020/06/16,14:14:00,243.23,243.31,243.23,243.29,40389
2020/06/16,14:15:00,243.29,243.34,243.25,243.25,39615
2020/06/16,14:16:00,243.25,243.61,243.22,243.31,227249
2020/06/16,14:17:00,243.30,243.56,243.30,243.51,82220
2020/06/16,14:18:00,243.52,243.52,243.38,243.49,105608
2020/06/16,14:19:00,243.49,243.56,243.41,243.44,65362
2020/06/16,14:20:00,243.44,243.47,243.24,243.32,78277
2020/06/16,14:21:00,243.33,243.44,243.29,243.38,51075
2020/06/16,14:22:00,243.37,243.37,243.22,243.27,42035
2020/06/16,14:23:00,243.27,243.30,242.59,242.70,247959
2020/06/16,14:24:00,242.39,242.41,242.05,242.28,317867
2020/06/16,14:25:00,242.79,242.89,242.68,242.69,244993
2020/06/16,14:26:00,242.69,242.76,242.39,242.75,88350
2020/06/16,14:27:00,242.75,242.88,242.65,242.68,71270
2020/06/16,14:28:00,242.67,242.92,242.64,242.75,82830
2020/06/16,14:29:00,242.75,242.81,242.43,242.59,144212
2020/06/16,14:30:00,242.59,242.87,242.53,242.78,91607
2020/06/16,14:31:00,242.80,243.39,242.79,243.13,338820
2020/06/16,14:32:00,243.13,243.20,242.98,243.03,70584
2020/06/16,14:33:00,243.01,243.08,242.86,242.96,155215
2020/06/16,14:34:00,242.94,243.00,242.78,242.81,56934
2020/06/16,14:35:00,242.81,242.88,242.72,242.76,63690
2020/06/16,14:36:00,242.76,242.83,242.62,242.81,55997
2020/06/16,14:37:00,242.81,243.00,242.77,242.81,65047
2020/06/16,14:38:00,242.82,242.97,242.78,242.89,60918
2020/06/16,14:39:00,242.89,242.95,242.73,242.85,37482
2020/06/16,14:40:00,242.86,242.94,242.76,242.76,45841
2020/06/16,14:41:00,242.76,242.89,242.49,242.63,68980
2020/06/16,14:42:00,242.63,242.89,242.61,242.84,35799
2020/06/16,14:43:00,242.85,242.93,242.66,242.67,45468
2020/06/16,14:44:00,242.67,242.80,242.55,242.64,44468
2020/06/16,14:45:00,242.64,242.70,242.47,242.59,56713
2020/06/16,14:46:00,242.61,242.77,242.41,242.49,50666
2020/06/16,14:47:00,242.52,242.55,242.32,242.53,54054
2020/06/16,14:48:00,242.55,242.65,242.45,242.62,44776
2020/06/16,14:49:00,242.64,242.74,242.61,242.69,98399
2020/06/16,14:50:00,242.71,242.83,242.67,242.81,55709
2020/06/16,14:51:00,242.81,242.93,242.71,242.79,63957
2020/06/16,14:52:00,242.77,242.77,242.65,242.69,200180
2020/06/16,14:53:00,242.69,242.76,242.60,242.68,26648
2020/06/16,14:54:00,242.68,242.68,242.39,242.59,68213
2020/06/16,14:55:00,242.58,242.73,242.58,242.72,111390
2020/06/16,14:56:00,242.72,242.85,242.54,242.55,61095
2020/06/16,14:57:00,242.56,242.67,242.46,242.50,47053
2020/06/16,14:58:00,242.50,242.56,242.46,242.46,51083
2020/06/16,14:59:00,242.50,242.61,242.49,242.55,39220
2020/06/16,15:00:00,242.54,242.64,242.52,242.60,38243
2020/06/16,15:01:00,242.60,242.68,242.21,242.26,102251
2020/06/16,15:02:00,242.28,242.65,242.26,242.63,50771
2020/06/16,15:03:00,242.66,242.80,242.49,242.80,70873
2020/06/16,15:04:00,242.81,242.81,242.60,242.66,98467
2020/06/16,15:05:00,242.68,242.71,242.29,242.41,71634
2020/06/16,15:06:00,242.42,242.52,242.31,242.49,80234
2020/06/16,15:07:00,242.49,242.51,242.18,242.18,88886
2020/06/16,15:08:00,242.18,242.24,241.88,241.96,138544
2020/06/16,15:09:00,241.96,242.08,241.73,241.76,116084
2020/06/16,15:10:00,241.76,241.83,241.57,241.72,120891
2020/06/16,15:11:00,241.71,241.93,241.63,241.87,94431
2020/06/16,15:12:00,241.87,241.90,241.76,241.88,91578
2020/06/16,15:13:00,241.88,241.91,241.72,241.86,54257
2020/06/16,15:14:00,241.86,242.01,241.80,241.88,47616
2020/06/16,15:15:00,241.90,242.01,241.90,241.97,35748
2020/06/16,15:16:00,241.96,241.96,241.49,241.68,171634
2020/06/16,15:17:00,241.68,241.70,241.57,241.62,138820
2020/06/16,15:18:00,241.62,241.62,241.34,241.34,90158
2020/06/16,15:19:00,241.34,241.55,241.22,241.22,113206
2020/06/16,15:20:00,241.22,241.32,241.01,241.22,139194
2020/06/16,15:21:00,241.22,241.56,241.22,241.56,201021
2020/06/16,15:22:00,241.56,241.86,241.52,241.79,92178
2020/06/16,15:23:00,241.78,241.85,241.68,241.69,63271
2020/06/16,15:24:00,241.69,241.86,241.69,241.78,55415
2020/06/16,15:25:00,241.79,241.87,241.71,241.78,79847
2020/06/16,15:26:00,241.76,242.09,241.73,241.97,148827
2020/06/16,15:27:00,241.98,242.07,241.98,242.07,48024
2020/06/16,15:28:00,242.07,242.17,241.94,241.99,83562
2020/06/16,15:29:00,242.02,242.14,242.01,242.10,47227
2020/06/16,15:30:00,242.10,242.34,242.06,242.13,188048
2020/06/16,15:31:00,242.15,242.20,241.87,242.20,77833
2020/06/16,15:32:00,242.20,242.28,242.10,242.23,77105
2020/06/16,15:33:00,242.23,242.48,242.17,242.46,73749
2020/06/16,15:34:00,242.46,242.81,242.42,242.71,243131
2020/06/16,15:35:00,242.72,242.81,242.68,242.76,102161
2020/06/16,15:36:00,242.76,242.76,242.47,242.48,93356
2020/06/16,15:37:00,242.50,242.67,242.36,242.41,73813
2020/06/16,15:38:00,242.39,242.53,242.39,242.43,92085
2020/06/16,15:39:00,242.45,242.58,242.12,242.20,115415
2020/06/16,15:40:00,242.23,242.34,242.23,242.30,72421
2020/06/16,15:41:00,242.30,242.48,242.20,242.48,94951
2020/06/16,15:42:00,242.46,242.58,242.19,242.32,119347
2020/06/16,15:43:00,242.31,242.40,242.12,242.17,505159
2020/06/16,15:44:00,242.17,242.20,241.80,241.85,131861
2020/06/16,15:45:00,241.85,242.09,241.85,241.97,169751
2020/06/16,15:46:00,241.97,242.01,241.78,241.94,107642
2020/06/16,15:47:00,241.94,242.09,241.81,242.08,73213
2020/06/16,15:48:00,242.08,242.34,242.07,242.13,91996
2020/06/16,15:49:00,242.13,242.15,241.84,241.88,63667
2020/06/16,15:50:00,241.88,241.97,241.52,241.97,171815
2020/06/16,15:51:00,241.92,242.66,241.88,242.59,236253
2020/06/16,15:52:00,242.45,242.55,241.96,242.02,258233
2020/06/16,15:53:00,241.81,241.93,241.80,241.91,268565
2020/06/16,15:54:00,242.03,242.06,241.87,241.99,173499
2020/06/16,15:55:00,242.10,242.24,241.97,241.97,166549
2020/06/16,15:56:00,242.13,242.85,241.92,242.85,444283
2020/06/17,09:31:00,244.40,244.40,243.72,244.04,344972
2020/06/17,09:32:00,244.06,244.28,243.94,244.17,125613
2020/06/17,09:33:00,244.15,244.24,243.75,243.92,117294
2020/06/17,09:34:00,243.92,244.45,243.92,244.37,141966
2020/06/17,09:35:00,244.37,244.47,244.16,244.39,170977
2020/06/17,09:36:00,244.39,244.65,244.15,244.46,277800
2020/06/17,09:37:00,244.46,244.54,244.10,244.18,86896
2020/06/17,09:38:00,244.18,244.18,243.92,244.03,145045
2020/06/17,09:39:00,244.03,244.30,243.93,244.30,92754
2020/06/17,09:40:00,244.30,244.42,244.11,244.12,297283
2020/06/17,09:41:00,244.12,244.17,243.93,244.02,115756
2020/06/17,09:42:00,244.03,244.14,243.96,244.01,104468
2020/06/17,09:43:00,244.05,244.28,244.03,244.20,105397
2020/06/17,09:44:00,244.20,244.47,244.19,244.39,151680
2020/06/17,09:45:00,244.39,244.65,244.34,244.62,137869
2020/06/17,09:46:00,244.61,244.77,244.60,244.64,107421
2020/06/17,09:47:00,244.64,244.66,244.41,244.48,114626
2020/06/17,09:48:00,244.47,244.72,244.44,244.71,100411
2020/06/17,09:49:00,244.71,244.74,244.56,244.56,63700
2020/06/17,09:50:00,244.56,244.65,244.47,244.64,79936
2020/06/17,09:51:00,244.62,244.66,244.46,244.51,75438
2020/06/17,09:52:00,244.51,244.54,244.30,244.46,98896
2020/06/17,09:53:00,244.45,244.58,244.33,244.35,59840
2020/06/17,09:54:00,244.38,244.39,244.11,244.19,80331
2020/06/17,09:55:00,244.21,244.30,244.13,244.26,174540
2020/06/17,09:56:00,244.26,244.27,243.94,243.98,124938
2020/06/17,09:57:00,243.98,244.04,243.83,243.86,78700
2020/06/17,09:58:00,243.86,244.00,243.65,243.66,171588
2020/06/17,09:59:00,243.65,243.69,243.42,243.60,106943
2020/06/17,10:00:00,243.60,243.90,243.58,243.88,147644
2020/06/17,10:01:00,243.88,244.09,243.74,243.93,100883
2020/06/17,10:02:00,243.93,244.02,243.84,243.97,70926
2020/06/17,10:03:00,243.97,244.10,243.89,243.99,40331
2020/06/17,10:04:00,243.99,244.09,243.71,243.77,105089
2020/06/17,10:05:00,243.78,243.81,243.55,243.56,91359
2020/06/17,10:06:00,243.57,243.65,243.52,243.57,81647
2020/06/17,10:07:00,243.60,243.99,243.60,243.95,94678
2020/06/17,10:08:00,243.96,244.07,243.90,243.91,104928
2020/06/17,10:09:00,243.91,244.06,243.85,243.99,60978
2020/06/17,10:10:00,243.96,244.02,243.88,243.95,82824
2020/06/17,10:11:00,243.95,244.01,243.61,243.99,318170
2020/06/17,10:12:00,243.99,244.05,243.82,243.84,48676
2020/06/17,10:13:00,243.84,244.02,243.84,243.95,81150
2020/06/17,10:14:00,243.95,244.00,243.74,243.90,76154
2020/06/17,10:15:00,243.89,243.98,243.67,243.75,127951
2020/06/17,10:16:00,243.75,243.95,243.73,243.87,102574
2020/06/17,10:17:00,243.86,244.14,243.85,244.07,65205
2020/06/17,10:18:00,244.07,244.19,244.04,244.19,53413
2020/06/17,10:19:00,244.19,244.19,243.29,243.42,393245
2020/06/17,10:20:00,243.20,243.24,242.80,242.94,332418
2020/06/17,10:21:00,242.98,243.34,242.83,243.31,171695
2020/06/17,10:22:00,243.30,243.43,243.05,243.35,147203
2020/06/17,10:23:00,243.35,243.45,243.20,243.32,100932
2020/06/17,10:24:00,243.31,243.40,243.17,243.22,96303
2020/06/17,10:25:00,243.23,243.31,243.00,243.06,80656
2020/06/17,10:26:00,243.06,243.09,242.88,243.01,126169
2020/06/17,10:27:00,243.04,243.34,242.96,243.27,136501
2020/06/17,10:28:00,243.26,243.47,243.25,243.38,74897
2020/06/17,10:29:00,243.39,243.41,243.10,243.15,77211
2020/06/17,10:30:00,243.16,243.36,243.06,243.26,217665
2020/06/17,10:31:00,243.26,243.29,242.91,243.01,257174
2020/06/17,10:32:00,243.02,243.44,242.97,243.39,102400
2020/06/17,10:33:00,243.39,243.46,243.14,243.24,274102
2020/06/17,10:34:00,243.22,243.45,243.18,243.42,873363
2020/06/17,10:35:00,243.42,243.64,243.42,243.52,108314
2020/06/17,10:36:00,243.51,243.51,243.27,243.39,65683
2020/06/17,10:37:00,243.41,243.50,243.31,243.45,49206
2020/06/17,10:38:00,243.43,243.45,243.23,243.45,62668
2020/06/17,10:39:00,243.44,243.70,243.38,243.67,79795
2020/06/17,10:40:00,243.67,243.73,243.58,243.64,56835
2020/06/17,10:41:00,243.64,243.69,243.48,243.55,51622
2020/06/17,10:42:00,243.55,243.61,243.47,243.55,55733
2020/06/17,10:43:00,243.53,243.78,243.48,243.74,77214
2020/06/17,10:44:00,243.74,243.81,243.68,243.77,488580
2020/06/17,10:45:00,243.77,243.92,243.72,243.89,60490
2020/06/17,10:46:00,243.89,243.90,243.81,243.88,55702
2020/06/17,10:47:00,243.88,243.97,243.76,243.82,76573
2020/06/17,10:48:00,243.83,243.86,243.75,243.81,59193
2020/06/17,10:49:00,243.81,243.89,243.75,243.79,46184
2020/06/17,10:50:00,243.79,243.89,243.77,243.87,50604
2020/06/17,10:51:00,243.86,243.97,243.78,243.94,118167
2020/06/17,10:52:00,243.94,244.01,243.91,243.99,70874
2020/06/17,10:53:00,243.98,244.27,243.96,244.27,101411
2020/06/17,10:54:00,244.27,244.27,244.12,244.17,94640
2020/06/17,10:55:00,244.17,244.30,244.09,244.28,69696
2020/06/17,10:56:00,244.29,244.47,244.25,244.42,102280
2020/06/17,10:57:00,244.41,244.44,244.33,244.33,65917
2020/06/17,10:58:00,244.34,244.37,244.28,244.31,98733
2020/06/17,10:59:00,244.30,244.32,244.20,244.22,112789
2020/06/17,11:00:00,244.22,244.33,244.20,244.24,45834
2020/06/17,11:01:00,244.24,244.35,244.21,244.29,83869
2020/06/17,11:02:00,244.29,244.29,244.14,244.15,50587
2020/06/17,11:03:00,244.15,244.15,244.05,244.08,50725
2020/06/17,11:04:00,244.10,244.22,244.06,244.21,50771
2020/06/17,11:05:00,244.21,244.28,244.13,244.17,50689
2020/06/17,11:06:00,244.17,244.26,244.17,244.17,65421
2020/06/17,11:07:00,244.17,244.32,244.08,244.23,233604
2020/06/17,11:08:00,244.23,244.38,244.19,244.23,63165
2020/06/17,11:09:00,244.22,244.30,244.11,244.29,129976
2020/06/17,11:10:00,244.29,244.34,244.22,244.31,58155
2020/06/17,11:11:00,244.31,244.54,244.26,244.45,149873
2020/06/17,11:12:00,244.45,244.52,244.40,244.45,56639
2020/06/17,11:13:00,244.44,244.46,244.36,244.41,85316
2020/06/17,11:14:00,244.41,244.41,244.30,244.34,134127
2020/06/17,11:15:00,244.32,244.34,244.06,244.17,74426
2020/06/17,11:16:00,244.18,244.20,243.93,243.96,92195
2020/06/17,11:17:00,243.98,244.30,243.98,244.27,67956
2020/06/17,11:18:00,244.28,244.40,244.24,244.28,58010
2020/06/17,11:19:00,244.28,244.28,244.11,244.15,61120
2020/06/17,11:20:00,244.15,244.16,243.92,244.12,110398
2020/06/17,11:21:00,244.12,244.17,243.95,243.96,46166
2020/06/17,11:22:00,243.96,243.99,243.79,243.88,53117
2020/06/17,11:23:00,243.88,243.88,243.69,243.69,48608
2020/06/17,11:24:00,243.72,243.80,243.71,243.77,77623
2020/06/17,11:25:00,243.77,243.80,243.69,243.78,49177
2020/06/17,11:26:00,243.78,243.85,243.73,243.82,52421
2020/06/17,11:27:00,243.82,243.95,243.79,243.86,38518
2020/06/17,11:28:00,243.86,244.01,243.85,243.98,39239
2020/06/17,11:29:00,243.98,244.06,243.97,244.02,25279
2020/06/17,11:30:00,244.02,244.10,243.90,244.08,452145
2020/06/17,11:31:00,244.08,244.08,243.93,244.01,51668
2020/06/17,11:32:00,244.02,244.06,243.96,244.02,39575
2020/06/17,11:33:00,244.00,244.18,243.96,244.18,55383
2020/06/17,11:34:00,244.18,244.25,244.08,244.19,54206
2020/06/17,11:35:00,244.19,244.19,244.03,244.07,50196
2020/06/17,11:36:00,244.07,244.18,244.06,244.17,467556
2020/06/17,11:37:00,244.17,244.23,244.14,244.22,67305
2020/06/17,11:38:00,244.22,244.33,244.21,244.25,66369
2020/06/17,11:39:00,244.25,244.25,244.16,244.19,31289
2020/06/17,11:40:00,244.21,244.27,244.14,244.25,70970
2020/06/17,11:41:00,244.25,244.32,244.22,244.32,41199
2020/06/17,11:42:00,244.31,244.41,244.29,244.38,60050
2020/06/17,11:43:00,244.38,244.45,244.32,244.32,90907
2020/06/17,11:44:00,244.31,244.31,244.22,244.31,153030
2020/06/17,11:45:00,244.31,244.37,244.28,244.35,87048
2020/06/17,11:46:00,244.35,244.41,244.33,244.38,119477
2020/06/17,11:47:00,244.39,244.39,244.26,244.28,86633
2020/06/17,11:48:00,244.27,244.33,244.25,244.29,97543
2020/06/17,11:49:00,244.29,244.30,244.18,244.21,67909
2020/06/17,11:50:00,244.21,244.21,244.01,244.02,94029
2020/06/17,11:51:00,244.03,244.10,243.95,244.06,93260
2020/06/17,11:52:00,244.06,244.18,244.06,244.12,66754
2020/06/17,11:53:00,244.12,244.12,243.99,244.08,31449
2020/06/17,11:54:00,244.08,244.08,243.95,243.97,35428
2020/06/17,11:55:00,243.97,244.12,243.97,244.08,62841
2020/06/17,11:56:00,244.08,244.22,244.08,244.21,34134
2020/06/17,11:57:00,244.21,244.36,244.19,244.33,66866
2020/06/17,11:58:00,244.33,244.40,244.30,244.37,64433
2020/06/17,11:59:00,244.36,244.45,244.33,244.42,59437
2020/06/17,12:00:00,244.42,244.48,244.38,244.44,46861
2020/06/17,12:01:00,244.44,244.54,244.44,244.48,51522
2020/06/17,12:02:00,244.49,244.51,244.37,244.44,66135
2020/06/17,12:03:00,244.44,244.46,244.36,244.38,22687
2020/06/17,12:04:00,244.38,244.42,244.30,244.32,30341
2020/06/17,12:05:00,244.31,244.49,244.31,244.45,24344
2020/06/17,12:06:00,244.45,244.48,244.39,244.42,19291
2020/06/17,12:07:00,244.42,244.45,244.38,244.41,10483
2020/06/17,12:08:00,244.42,244.50,244.41,244.46,37966
2020/06/17,12:09:00,244.45,244.48,244.41,244.42,17997
2020/06/17,12:10:00,244.43,244.45,244.36,244.40,33554
2020/06/17,12:11:00,244.40,244.43,244.32,244.42,53649
2020/06/17,12:12:00,244.42,244.46,244.38,244.43,30639
2020/06/17,12:13:00,244.43,244.52,244.39,244.48,43079
2020/06/17,12:14:00,244.48,244.52,244.36,244.39,22867
2020/06/17,12:15:00,244.39,244.40,244.27,244.28,41078
2020/06/17,12:16:00,244.28,244.35,244.24,244.34,54187
2020/06/17,12:17:00,244.34,244.46,244.34,244.39,38983
2020/06/17,12:18:00,244.38,244.40,244.32,244.32,15666
2020/06/17,12:19:00,244.33,244.38,244.30,244.30,23081
2020/06/17,12:20:00,244.33,244.33,244.17,244.28,52205
2020/06/17,12:21:00,244.28,244.33,244.19,244.24,35029
2020/06/17,12:22:00,244.24,244.24,244.03,244.17,58371
2020/06/17,12:23:00,244.19,244.38,244.19,244.33,38788
2020/06/17,12:24:00,244.33,244.36,244.23,244.29,27766
2020/06/17,12:25:00,244.33,244.42,244.30,244.30,48015
2020/06/17,12:26:00,244.29,244.41,244.26,244.36,31053
2020/06/17,12:27:00,244.36,244.43,244.34,244.38,37355
2020/06/17,12:28:00,244.38,244.44,244.36,244.43,32683
2020/06/17,12:29:00,244.43,244.46,244.37,244.42,20327
2020/06/17,12:30:00,244.41,244.43,244.36,244.42,35195
2020/06/17,12:31:00,244.41,244.54,244.38,244.54,38794
2020/06/17,12:32:00,244.54,244.73,244.54,244.68,88013
2020/06/17,12:33:00,244.69,244.94,244.68,244.89,243598
2020/06/17,12:34:00,244.89,245.05,244.88,245.03,98349
2020/06/17,12:35:00,245.03,245.04,244.88,244.90,70300
2020/06/17,12:36:00,244.89,244.92,244.83,244.87,74185
2020/06/17,12:37:00,244.87,244.92,244.84,244.88,88123
2020/06/17,12:38:00,244.88,244.91,244.84,244.88,240955
2020/06/17,12:39:00,244.88,244.91,244.84,244.87,62064
2020/06/17,12:40:00,244.88,244.96,244.85,244.94,38170
2020/06/17,12:41:00,244.95,244.96,244.91,244.95,45316
2020/06/17,12:42:00,244.95,244.97,244.84,244.96,73042
2020/06/17,12:43:00,244.97,244.97,244.88,244.90,43454
2020/06/17,12:44:00,244.92,244.96,244.89,244.92,29356
2020/06/17,12:45:00,244.93,245.00,244.90,244.97,68494
2020/06/17,12:46:00,244.97,245.07,244.97,245.05,42462
2020/06/17,12:47:00,245.05,245.10,245.00,245.00,53900
2020/06/17,12:48:00,245.00,245.01,244.95,244.99,85354
2020/06/17,12:49:00,244.99,245.01,244.89,244.94,43827
2020/06/17,12:50:00,244.94,245.02,244.91,244.98,66157
2020/06/17,12:51:00,244.99,245.04,244.96,245.00,61207
2020/06/17,12:52:00,245.00,245.04,244.98,245.02,30887
2020/06/17,12:53:00,245.02,245.05,245.00,245.02,29770
2020/06/17,12:54:00,245.02,245.09,245.02,245.09,22426
2020/06/17,12:55:00,245.09,245.12,245.06,245.08,25773
2020/06/17,12:56:00,245.08,245.13,244.87,244.97,132213
2020/06/17,12:57:00,244.97,244.98,244.87,244.93,90297
2020/06/17,12:58:00,244.93,244.99,244.92,244.95,27443
2020/06/17,12:59:00,244.96,245.01,244.92,244.97,30110
2020/06/17,13:00:00,244.97,245.06,244.96,245.06,25788
2020/06/17,13:01:00,245.06,245.14,245.05,245.13,32769
2020/06/17,13:02:00,245.13,245.21,245.13,245.20,57885
2020/06/17,13:03:00,245.20,245.26,245.19,245.24,48242
2020/06/17,13:04:00,245.24,245.31,245.23,245.28,43126
2020/06/17,13:05:00,245.28,245.29,245.22,245.23,41367
2020/06/17,13:06:00,245.23,245.24,245.19,245.20,18542
2020/06/17,13:07:00,245.20,245.26,245.19,245.21,36637
2020/06/17,13:08:00,245.21,245.25,245.17,245.22,22756
2020/06/17,13:09:00,245.22,245.34,245.22,245.34,68127
2020/06/17,13:10:00,245.33,245.34,245.25,245.30,25450
2020/06/17,13:11:00,245.30,245.30,245.21,245.27,50850
2020/06/17,13:12:00,245.27,245.33,245.24,245.26,49375
2020/06/17,13:13:00,245.27,245.28,245.20,245.23,31288
2020/06/17,13:14:00,245.23,245.30,245.20,245.22,260966
2020/06/17,13:15:00,245.22,245.30,245.21,245.26,261184
2020/06/17,13:16:00,245.27,245.40,245.19,245.20,40710
2020/06/17,13:17:00,245.21,245.23,245.19,245.21,30691
2020/06/17,13:18:00,245.21,245.26,245.19,245.24,33705
2020/06/17,13:19:00,245.24,245.25,245.14,245.15,33444
2020/06/17,13:20:00,245.15,245.20,245.15,245.17,22283
2020/06/17,13:21:00,245.20,245.22,245.16,245.21,28055
2020/06/17,13:22:00,245.21,245.25,245.17,245.19,16390
2020/06/17,13:23:00,245.19,245.27,245.16,245.19,16310
2020/06/17,13:24:00,245.20,245.23,245.15,245.18,13247
2020/06/17,13:25:00,245.18,245.30,245.17,245.25,22609
2020/06/17,13:26:00,245.25,245.36,245.23,245.31,124611
2020/06/17,13:27:00,245.31,245.32,245.26,245.28,20567
2020/06/17,13:28:00,245.28,245.37,245.28,245.35,37893
2020/06/17,13:29:00,245.37,245.42,245.36,245.38,29370
2020/06/17,13:30:00,245.38,245.39,245.26,245.32,40927
2020/06/17,13:31:00,245.32,245.37,245.31,245.35,21852
2020/06/17,13:32:00,245.35,245.38,245.32,245.34,21345
2020/06/17,13:33:00,245.34,245.41,245.34,245.39,12132
2020/06/17,13:34:00,245.39,245.39,245.34,245.35,22970
2020/06/17,13:35:00,245.36,245.42,245.27,245.36,44148
2020/06/17,13:36:00,245.38,245.39,245.35,245.37,31016
2020/06/17,13:37:00,245.39,245.42,245.33,245.37,37211
2020/06/17,13:38:00,245.35,245.39,245.34,245.37,28377
2020/06/17,13:39:00,245.37,245.41,245.35,245.41,16931
2020/06/17,13:40:00,245.41,245.48,245.39,245.39,34689
2020/06/17,13:41:00,245.38,245.39,245.28,245.33,41104
2020/06/17,13:42:00,245.32,245.33,245.25,245.33,236530
2020/06/17,13:43:00,245.31,245.44,245.31,245.42,39678
2020/06/17,13:44:00,245.42,245.50,245.42,245.47,48239
2020/06/17,13:45:00,245.47,245.48,245.43,245.44,27530
2020/06/17,13:46:00,245.43,245.47,245.41,245.43,26258
2020/06/17,13:47:00,245.41,245.42,245.31,245.39,48586
2020/06/17,13:48:00,245.39,245.43,245.37,245.39,33622
2020/06/17,13:49:00,245.39,245.43,245.38,245.41,15623
2020/06/17,13:50:00,245.41,245.46,245.40,245.44,22778
2020/06/17,13:51:00,245.45,245.46,245.35,245.35,27482
2020/06/17,13:52:00,245.35,245.40,245.31,245.35,21467
2020/06/17,13:53:00,245.35,245.39,245.33,245.35,10645
2020/06/17,13:54:00,245.36,245.36,245.09,245.15,83950
2020/06/17,13:55:00,245.16,245.28,245.16,245.24,66773
2020/06/17,13:56:00,245.25,245.31,245.22,245.29,35619
2020/06/17,13:57:00,245.29,245.36,245.23,245.24,35970
2020/06/17,13:58:00,245.24,245.26,245.08,245.13,56209
2020/06/17,13:59:00,245.13,245.15,245.10,245.11,30119
2020/06/17,14:00:00,245.11,245.14,244.97,244.97,104304
2020/06/17,14:01:00,244.96,245.07,244.81,244.82,113759
2020/06/17,14:02:00,244.82,244.92,244.80,244.90,106873
2020/06/17,14:03:00,244.91,245.00,244.91,245.00,56109
2020/06/17,14:04:00,244.99,245.00,244.91,244.91,31506
2020/06/17,14:05:00,244.91,244.94,244.86,244.90,37097
2020/06/17,14:06:00,244.91,245.06,244.91,245.01,48585
2020/06/17,14:07:00,245.01,245.08,244.98,245.06,31105
2020/06/17,14:08:00,245.06,245.06,245.00,245.03,25389
2020/06/17,14:09:00,245.03,245.07,244.99,245.06,20409
2020/06/17,14:10:00,245.06,245.11,245.05,245.09,21423
2020/06/17,14:11:00,245.09,245.12,245.06,245.10,22381
2020/06/17,14:12:00,245.10,245.18,245.10,245.17,18579
2020/06/17,14:13:00,245.17,245.26,245.16,245.23,84419
2020/06/17,14:14:00,245.22,245.23,245.09,245.09,41739
2020/06/17,14:15:00,245.09,245.12,244.98,245.01,73742
2020/06/17,14:16:00,245.00,245.05,244.87,244.90,62165
2020/06/17,14:17:00,244.91,245.01,244.91,244.98,46915
2020/06/17,14:18:00,244.98,245.04,244.98,245.00,20234
2020/06/17,14:19:00,245.01,245.01,244.91,244.92,36903
2020/06/17,14:20:00,244.92,244.94,244.81,244.88,76010
2020/06/17,14:21:00,244.88,244.95,244.87,244.88,31274
2020/06/17,14:22:00,244.88,245.01,244.87,244.97,77858
2020/06/17,14:23:00,244.96,244.97,244.91,244.96,23160
2020/06/17,14:24:00,244.96,245.04,244.96,245.01,30180
2020/06/17,14:25:00,245.01,245.04,244.96,244.97,31110
2020/06/17,14:26:00,244.97,244.98,244.73,244.74,87412
2020/06/17,14:27:00,244.74,244.94,244.74,244.93,55280
2020/06/17,14:28:00,244.93,245.05,244.93,245.04,50387
2020/06/17,14:29:00,245.04,245.15,245.02,245.11,58782
2020/06/17,14:30:00,245.10,245.14,245.03,245.08,37206
2020/06/17,14:31:00,245.10,245.16,245.01,245.03,38040
2020/06/17,14:32:00,245.03,245.11,245.03,245.10,261360
2020/06/17,14:33:00,245.10,245.12,245.05,245.09,14532
2020/06/17,14:34:00,245.10,245.10,245.03,245.03,46387
2020/06/17,14:35:00,245.03,245.11,244.97,245.10,31957
2020/06/17,14:36:00,245.10,245.24,245.10,245.18,56809
2020/06/17,14:37:00,245.18,245.19,245.14,245.17,137649
2020/06/17,14:38:00,245.17,245.19,245.12,245.16,18550
2020/06/17,14:39:00,245.16,245.16,245.05,245.12,52154
2020/06/17,14:40:00,245.12,245.18,245.11,245.17,14977
2020/06/17,14:41:00,245.16,245.34,245.16,245.28,63767
2020/06/17,14:42:00,245.28,245.44,245.28,245.36,53371
2020/06/17,14:43:00,245.35,245.39,245.29,245.33,40986
2020/06/17,14:44:00,245.32,245.35,245.29,245.31,32854
2020/06/17,14:45:00,245.31,245.32,245.16,245.19,61562
2020/06/17,14:46:00,245.21,245.27,245.09,245.18,50288
2020/06/17,14:47:00,245.18,245.23,245.16,245.19,26043
2020/06/17,14:48:00,245.18,245.21,245.01,245.06,47750
2020/06/17,14:49:00,245.06,245.12,245.03,245.08,36521
2020/06/17,14:50:00,245.08,245.11,245.06,245.08,19509
2020/06/17,14:51:00,245.06,245.17,245.02,245.13,130193
2020/06/17,14:52:00,245.13,245.31,245.13,245.16,83409
2020/06/17,14:53:00,245.18,245.18,245.11,245.11,13922
2020/06/17,14:54:00,245.14,245.14,245.01,245.07,36335
2020/06/17,14:55:00,245.08,245.09,244.96,244.99,33954
2020/06/17,14:56:00,245.02,245.10,245.00,245.10,18554
2020/06/17,14:57:00,245.10,245.12,245.00,245.03,27034
2020/06/17,14:58:00,245.04,245.04,244.72,244.78,131654
2020/06/17,14:59:00,244.78,244.88,244.78,244.82,67023
2020/06/17,15:00:00,244.81,244.82,244.58,244.67,94184
2020/06/17,15:01:00,244.67,244.67,244.28,244.36,125429
2020/06/17,15:02:00,244.38,244.51,244.36,244.46,105439
2020/06/17,15:03:00,244.46,244.53,244.41,244.53,48308
2020/06/17,15:04:00,244.53,244.65,244.49,244.51,58790
2020/06/17,15:05:00,244.51,244.60,244.48,244.60,82242
2020/06/17,15:06:00,244.60,244.60,244.35,244.40,69005
2020/06/17,15:07:00,244.40,244.52,244.40,244.49,30477
2020/06/17,15:08:00,244.49,244.57,244.47,244.55,47710
2020/06/17,15:09:00,244.55,244.57,244.46,244.50,45347
2020/06/17,15:10:00,244.50,244.53,244.43,244.46,40231
2020/06/17,15:11:00,244.48,244.55,244.20,244.24,127989
2020/06/17,15:12:00,244.25,244.39,244.24,244.37,108718
2020/06/17,15:13:00,244.37,244.40,244.20,244.25,113711
2020/06/17,15:14:00,244.25,244.35,244.21,244.24,41447
2020/06/17,15:15:00,244.24,244.32,244.22,244.32,29590
2020/06/17,15:16:00,244.33,244.48,244.32,244.46,71478
2020/06/17,15:17:00,244.47,244.52,244.40,244.42,80672
2020/06/17,15:18:00,244.42,244.44,244.12,244.24,178271
2020/06/17,15:19:00,244.23,244.40,244.20,244.23,44805
2020/06/17,15:20:00,244.23,244.29,244.12,244.14,45654
2020/06/17,15:21:00,244.14,244.15,243.99,244.06,91936
2020/06/17,15:22:00,244.06,244.10,243.94,244.05,71684
2020/06/17,15:23:00,244.05,244.18,243.87,243.87,82241
2020/06/17,15:24:00,243.88,243.96,243.77,243.77,115406
2020/06/17,15:25:00,243.79,243.79,243.57,243.63,74121
2020/06/17,15:26:00,243.65,243.86,243.60,243.62,74949
2020/06/17,15:27:00,243.62,243.69,243.55,243.61,71118
2020/06/17,15:28:00,243.61,243.61,243.38,243.38,92404
2020/06/17,15:29:00,243.38,243.56,243.33,243.52,80894
2020/06/17,15:30:00,243.53,243.71,243.51,243.62,321729
2020/06/17,15:31:00,243.61,243.65,243.26,243.40,138953
2020/06/17,15:32:00,243.39,243.55,243.39,243.45,74937
2020/06/17,15:33:00,243.45,243.53,243.37,243.49,494569
2020/06/17,15:34:00,243.49,243.78,243.45,243.75,125283
2020/06/17,15:35:00,243.75,243.99,243.71,243.98,91380
2020/06/17,15:36:00,243.98,243.98,243.78,243.81,68396
2020/06/17,15:37:00,243.81,243.98,243.75,243.93,63877
2020/06/17,15:38:00,243.93,243.98,243.88,243.89,45575
2020/06/17,15:39:00,243.88,243.89,243.61,243.81,280925
2020/06/17,15:40:00,243.82,243.99,243.81,243.89,64674
2020/06/17,15:41:00,243.88,243.93,243.64,243.67,90080
2020/06/17,15:42:00,243.68,243.72,243.53,243.60,87225
2020/06/17,15:43:00,243.60,243.63,243.19,243.27,165080
2020/06/17,15:44:00,243.28,243.38,243.11,243.14,109536
2020/06/17,15:45:00,243.14,243.31,243.14,243.31,81452
2020/06/17,15:46:00,243.31,243.62,243.31,243.53,151920
2020/06/17,15:47:00,243.53,243.64,243.50,243.59,73276
2020/06/17,15:48:00,243.59,243.64,243.28,243.40,153804
2020/06/17,15:49:00,243.39,243.53,243.35,243.47,99022
2020/06/17,15:50:00,243.47,243.47,243.06,243.09,165392
2020/06/17,15:51:00,243.09,243.64,242.73,243.52,402289
2020/06/17,15:52:00,243.51,243.67,243.38,243.67,109911
2020/06/17,15:53:00,243.80,243.95,243.71,243.94,135401
2020/06/17,15:54:00,243.93,243.98,243.81,243.87,100562
2020/06/17,15:55:00,243.87,243.95,243.65,243.77,109924
2020/06/17,15:56:00,243.77,243.85,243.60,243.60,108317
2020/06/17,15:57:00,243.65,243.83,243.63,243.75,96509
2020/06/17,15:58:00,243.68,243.80,243.66,243.75,97626
2020/06/17,15:59:00,243.77,243.87,243.77,243.84,71854
2020/06/17,16:00:00,243.84,243.88,243.83,243.87,304537
2020/06/18,09:31:00,243.29,243.57,243.16,243.28,206005
2020/06/18,09:32:00,243.29,243.82,243.27,243.79,165153
2020/06/18,09:33:00,243.79,243.82,243.39,243.65,111807
2020/06/18,09:34:00,243.67,243.77,243.47,243.60,143637
2020/06/18,09:35:00,243.62,243.86,243.60,243.75,152830
2020/06/18,09:36:00,243.76,243.89,243.30,243.52,130556
2020/06/18,09:37:00,243.53,243.76,243.48,243.61,113416
2020/06/18,09:38:00,243.61,243.61,242.96,243.13,197482
2020/06/18,09:39:00,243.13,243.38,243.13,243.34,96620
2020/06/18,09:40:00,243.34,243.79,243.30,243.58,97235
2020/06/18,09:41:00,243.61,243.77,243.55,243.60,91851
2020/06/18,09:42:00,243.60,243.92,243.60,243.75,70964
2020/06/18,09:43:00,243.75,243.78,243.58,243.74,93382
2020/06/18,09:44:00,243.75,243.84,243.61,243.74,73567
2020/06/18,09:45:00,243.74,243.86,243.59,243.78,87518
2020/06/18,09:46:00,243.78,243.80,243.63,243.68,84915
2020/06/18,09:47:00,243.68,243.71,243.40,243.47,115869
2020/06/18,09:48:00,243.47,243.85,243.42,243.79,68523
2020/06/18,09:49:00,243.80,244.02,243.80,243.86,177325
2020/06/18,09:50:00,243.86,244.01,243.80,243.99,162914
2020/06/18,09:51:00,243.99,244.04,243.91,243.98,162965
2020/06/18,09:52:00,243.98,243.99,243.76,243.90,81457
2020/06/18,09:53:00,243.90,244.02,243.80,243.87,128321
2020/06/18,09:54:00,243.87,243.92,243.74,243.77,75648
2020/06/18,09:55:00,243.77,243.85,243.69,243.73,108104
2020/06/18,09:56:00,243.75,243.83,243.50,243.51,110453
2020/06/18,09:57:00,243.52,243.81,243.51,243.75,47759
2020/06/18,09:58:00,243.75,243.87,243.60,243.62,76132
2020/06/18,09:59:00,243.62,243.62,243.43,243.43,126950
2020/06/18,10:00:00,243.43,243.61,243.43,243.50,115293
2020/06/18,10:01:00,243.48,243.63,243.33,243.53,137677
2020/06/18,10:02:00,243.55,243.65,243.46,243.50,60535
2020/06/18,10:03:00,243.50,243.76,243.47,243.54,71951
2020/06/18,10:04:00,243.56,243.59,243.43,243.48,46337
2020/06/18,10:05:00,243.48,243.68,243.39,243.67,113997
2020/06/18,10:06:00,243.67,243.87,243.67,243.75,108623
2020/06/18,10:07:00,243.75,244.00,243.75,243.99,126950
2020/06/18,10:08:00,243.99,244.02,243.89,243.98,112783
2020/06/18,10:09:00,243.97,243.99,243.88,243.98,78023
2020/06/18,10:10:00,243.98,244.13,243.98,244.08,136838
2020/06/18,10:11:00,244.08,244.11,243.94,244.03,97870
2020/06/18,10:12:00,244.03,244.08,243.98,244.00,51803
2020/06/18,10:13:00,244.00,244.00,243.88,243.96,47622
2020/06/18,10:14:00,243.97,244.01,243.74,243.88,78178
2020/06/18,10:15:00,243.88,243.93,243.77,243.80,42971
2020/06/18,10:16:00,243.79,243.88,243.56,243.63,75136
2020/06/18,10:17:00,243.62,243.69,243.57,243.60,60711
2020/06/18,10:18:00,243.60,243.60,243.38,243.44,102849
2020/06/18,10:19:00,243.45,243.64,243.40,243.60,78473
2020/06/18,10:20:00,243.60,243.66,243.55,243.60,55367
2020/06/18,10:21:00,243.60,243.63,243.54,243.58,29551
2020/06/18,10:22:00,243.58,243.62,243.33,243.35,46817
2020/06/18,10:23:00,243.36,243.39,243.13,243.17,110454
2020/06/18,10:24:00,243.18,243.24,243.01,243.19,130269
2020/06/18,10:25:00,243.19,243.24,243.13,243.18,58539
2020/06/18,10:26:00,243.16,243.37,243.15,243.32,79316
2020/06/18,10:27:00,243.32,243.39,243.20,243.26,40583
2020/06/18,10:28:00,243.26,243.32,243.18,243.23,49657
2020/06/18,10:29:00,243.23,243.27,243.11,243.24,21428
2020/06/18,10:30:00,243.26,243.39,243.08,243.25,83481
2020/06/18,10:31:00,243.24,243.29,243.10,243.24,104473
2020/06/18,10:32:00,243.23,243.54,243.22,243.39,106220
2020/06/18,10:33:00,243.39,243.46,243.28,243.35,51487
2020/06/18,10:34:00,243.35,243.39,242.49,242.92,399380
2020/06/18,10:35:00,242.93,243.42,242.92,243.32,213609
2020/06/18,10:36:00,243.32,243.91,243.23,243.72,273108
2020/06/18,10:37:00,243.72,243.72,243.53,243.66,76022
2020/06/18,10:38:00,243.66,243.68,243.55,243.55,48348
2020/06/18,10:39:00,243.55,243.72,243.53,243.62,55194
2020/06/18,10:40:00,243.60,243.64,243.47,243.51,40345
2020/06/18,10:41:00,243.51,243.64,243.36,243.48,72636
2020/06/18,10:42:00,243.49,243.51,243.36,243.38,68436
2020/06/18,10:43:00,243.38,243.59,243.34,243.55,43652
2020/06/18,10:44:00,243.54,243.61,243.45,243.60,50160
2020/06/18,10:45:00,243.58,243.64,243.46,243.58,123478
2020/06/18,10:46:00,243.58,243.66,243.48,243.53,84945
2020/06/18,10:47:00,243.53,243.81,243.53,243.81,89250
2020/06/18,10:48:00,243.81,243.96,243.79,243.82,109642
2020/06/18,10:49:00,243.81,243.81,243.63,243.65,66480
2020/06/18,10:50:00,243.65,243.78,243.59,243.75,58144
2020/06/18,10:51:00,243.75,243.81,243.57,243.60,49318
2020/06/18,10:52:00,243.60,243.64,243.36,243.46,59544
2020/06/18,10:53:00,243.46,243.59,243.42,243.42,42121
2020/06/18,10:54:00,243.42,243.49,243.40,243.48,37973
2020/06/18,10:55:00,243.48,243.60,243.32,243.42,131123
2020/06/18,10:56:00,243.42,243.61,243.41,243.61,63879
2020/06/18,10:57:00,243.61,243.81,243.61,243.78,89909
2020/06/18,10:58:00,243.78,243.97,243.70,243.96,80280
2020/06/18,10:59:00,243.96,244.15,243.96,244.03,144888
2020/06/18,11:00:00,244.03,244.26,244.03,244.22,129546
2020/06/18,11:01:00,244.22,244.30,244.16,244.20,82470
2020/06/18,11:02:00,244.20,244.23,244.09,244.13,65033
2020/06/18,11:03:00,244.13,244.16,244.03,244.03,60753
2020/06/18,11:04:00,244.03,244.09,244.00,244.02,42249
2020/06/18,11:05:00,244.03,244.13,244.03,244.05,66747
2020/06/18,11:06:00,244.05,244.13,244.03,244.13,37077
2020/06/18,11:07:00,244.14,244.27,244.12,244.18,59499
2020/06/18,11:08:00,244.18,244.28,244.18,244.22,34570
2020/06/18,11:09:00,244.23,244.29,244.17,244.22,40108
2020/06/18,11:10:00,244.21,244.25,244.17,244.23,31471
2020/06/18,11:11:00,244.23,244.30,244.20,244.24,31796
2020/06/18,11:12:00,244.23,244.24,244.13,244.14,42632
2020/06/18,11:13:00,244.15,244.28,244.14,244.19,29803
2020/06/18,11:14:00,244.20,244.25,244.16,244.21,24801
2020/06/18,11:15:00,244.21,244.44,244.19,244.40,81946
2020/06/18,11:16:00,244.40,244.53,244.39,244.42,128015
2020/06/18,11:17:00,244.42,244.42,244.32,244.39,45922
2020/06/18,11:18:00,244.40,244.47,244.37,244.47,29409
2020/06/18,11:19:00,244.47,244.51,244.44,244.44,54076
2020/06/18,11:20:00,244.45,244.47,244.37,244.38,35627
2020/06/18,11:21:00,244.38,244.42,244.34,244.40,34273
2020/06/18,11:22:00,244.40,244.40,244.27,244.32,20925
2020/06/18,11:23:00,244.32,244.33,244.22,244.27,89939
2020/06/18,11:24:00,244.28,244.29,244.21,244.25,64223
2020/06/18,11:25:00,244.25,244.27,244.14,244.17,95510
2020/06/18,11:26:00,244.17,244.24,244.11,244.23,125929
2020/06/18,11:27:00,244.23,244.35,244.22,244.31,53861
2020/06/18,11:28:00,244.31,244.31,244.14,244.16,43178
2020/06/18,11:29:00,244.16,244.23,244.06,244.21,59252
2020/06/18,11:30:00,244.21,244.22,244.12,244.13,36930
2020/06/18,11:31:00,244.12,244.25,244.07,244.20,59345
2020/06/18,11:32:00,244.20,244.20,244.06,244.07,35447
2020/06/18,11:33:00,244.05,244.10,243.98,244.09,42917
2020/06/18,11:34:00,244.12,244.14,243.97,244.00,32797
2020/06/18,11:35:00,244.00,244.00,243.78,243.82,47535
2020/06/18,11:36:00,243.82,243.91,243.80,243.81,54143
2020/06/18,11:37:00,243.81,243.88,243.78,243.83,57159
2020/06/18,11:38:00,243.83,243.83,243.64,243.68,47695
2020/06/18,11:39:00,243.69,243.75,243.66,243.69,38760
2020/06/18,11:40:00,243.69,243.69,243.60,243.69,39785
2020/06/18,11:41:00,243.69,243.72,243.61,243.65,26986
2020/06/18,11:42:00,243.66,243.74,243.63,243.72,51876
2020/06/18,11:43:00,243.72,243.79,243.71,243.74,48945
2020/06/18,11:44:00,243.74,243.74,243.66,243.73,48112
2020/06/18,11:45:00,243.72,243.72,243.62,243.69,81079
2020/06/18,11:46:00,243.68,243.81,243.64,243.77,48623
2020/06/18,11:47:00,243.77,243.81,243.75,243.79,32296
2020/06/18,11:48:00,243.79,243.96,243.76,243.86,52315
2020/06/18,11:49:00,243.86,244.00,243.85,243.96,32007
2020/06/18,11:50:00,243.96,244.04,243.96,243.98,32070
2020/06/18,11:51:00,243.97,243.99,243.85,243.91,48103
2020/06/18,11:52:00,243.91,243.93,243.74,243.76,95001
2020/06/18,11:53:00,243.77,243.78,243.51,243.52,76011
2020/06/18,11:54:00,243.53,243.63,243.47,243.57,58784
2020/06/18,11:55:00,243.57,243.63,243.55,243.58,25774
2020/06/18,11:56:00,243.58,243.65,243.57,243.63,21380
2020/06/18,11:57:00,243.62,243.62,243.46,243.47,44651
2020/06/18,11:58:00,243.46,243.51,243.42,243.47,49609
2020/06/18,11:59:00,243.47,243.50,243.39,243.49,67030
2020/06/18,12:00:00,243.49,243.56,243.48,243.54,76374
2020/06/18,12:01:00,243.54,243.63,243.47,243.57,33475
2020/06/18,12:02:00,243.56,243.59,243.48,243.50,32181
2020/06/18,12:03:00,243.50,243.56,243.48,243.49,29460
2020/06/18,12:04:00,243.49,243.49,243.29,243.29,90352
2020/06/18,12:05:00,243.29,243.39,243.19,243.39,40997
2020/06/18,12:06:00,243.39,243.49,243.36,243.43,69524
2020/06/18,12:07:00,243.43,243.44,243.36,243.36,15563
2020/06/18,12:08:00,243.36,243.52,243.35,243.48,57441
2020/06/18,12:09:00,243.49,243.50,243.45,243.46,39278
2020/06/18,12:10:00,243.46,243.59,243.46,243.54,61693
2020/06/18,12:11:00,243.53,243.59,243.37,243.41,53170
2020/06/18,12:12:00,243.42,243.43,243.32,243.37,46364
2020/06/18,12:13:00,243.37,243.38,243.26,243.29,46925
2020/06/18,12:14:00,243.29,243.39,243.28,243.31,35243
2020/06/18,12:15:00,243.31,243.42,243.31,243.37,41268
2020/06/18,12:16:00,243.37,243.48,243.34,243.36,59380
2020/06/18,12:17:00,243.35,243.39,243.30,243.32,51091
2020/06/18,12:18:00,243.32,243.45,243.29,243.39,29784
2020/06/18,12:19:00,243.38,243.40,243.27,243.27,20321
2020/06/18,12:20:00,243.27,243.33,243.27,243.31,29254
2020/06/18,12:21:00,243.30,243.40,243.27,243.38,29989
2020/06/18,12:22:00,243.39,243.60,243.39,243.57,84427
2020/06/18,12:23:00,243.59,243.59,243.53,243.56,45500
2020/06/18,12:24:00,243.56,243.62,243.54,243.55,40781
2020/06/18,12:25:00,243.55,243.61,243.52,243.60,26358
2020/06/18,12:26:00,243.60,243.72,243.56,243.72,29800
2020/06/18,12:27:00,243.75,243.86,243.72,243.79,287907
2020/06/18,12:28:00,243.79,243.86,243.79,243.86,26442
2020/06/18,12:29:00,243.85,243.93,243.85,243.91,43916
2020/06/18,12:30:00,243.91,243.91,243.79,243.82,42573
2020/06/18,12:31:00,243.82,243.85,243.75,243.78,37917
2020/06/18,12:32:00,243.78,243.83,243.70,243.72,81123
2020/06/18,12:33:00,243.72,243.75,243.64,243.73,32508
2020/06/18,12:34:00,243.73,243.82,243.72,243.80,23729
2020/06/18,12:35:00,243.80,243.84,243.70,243.75,38742
2020/06/18,12:36:00,243.75,243.81,243.74,243.80,34242
2020/06/18,12:37:00,243.80,243.83,243.78,243.81,41826
2020/06/18,12:38:00,243.81,243.86,243.79,243.83,24863
2020/06/18,12:39:00,243.82,243.90,243.79,243.86,98037
2020/06/18,12:40:00,243.86,243.87,243.59,243.73,108771
2020/06/18,12:41:00,243.73,243.84,243.72,243.74,47566
2020/06/18,12:42:00,243.75,243.76,243.48,243.61,45282
2020/06/18,12:43:00,243.61,243.66,243.56,243.62,94267
2020/06/18,12:44:00,243.62,243.64,243.51,243.59,23379
2020/06/18,12:45:00,243.59,243.66,243.56,243.57,53770
2020/06/18,12:46:00,243.58,243.65,243.49,243.63,39274
2020/06/18,12:47:00,243.64,243.72,243.62,243.70,26552
2020/06/18,12:48:00,243.71,243.73,243.58,243.62,75210
2020/06/18,12:49:00,243.62,243.70,243.62,243.70,20723
2020/06/18,12:50:00,243.69,243.72,243.63,243.72,9909
2020/06/18,12:51:00,243.73,243.73,243.62,243.71,19569
2020/06/18,12:52:00,243.71,243.83,243.70,243.78,37513
2020/06/18,12:53:00,243.78,243.87,243.76,243.80,36360
2020/06/18,12:54:00,243.80,243.82,243.75,243.78,30805
2020/06/18,12:55:00,243.79,243.85,243.78,243.81,40726
2020/06/18,12:56:00,243.82,243.82,243.75,243.82,29196
2020/06/18,12:57:00,243.82,243.84,243.79,243.81,10710
2020/06/18,12:58:00,243.76,243.78,243.68,243.71,23335
2020/06/18,12:59:00,243.72,243.79,243.72,243.78,14287
2020/06/18,13:00:00,243.78,243.81,243.76,243.79,30989
2020/06/18,13:01:00,243.79,243.81,243.72,243.80,33036
2020/06/18,13:02:00,243.79,243.79,243.69,243.74,32320
2020/06/18,13:03:00,243.74,243.98,243.73,243.98,100459
2020/06/18,13:04:00,243.98,244.02,243.92,243.93,42470
2020/06/18,13:05:00,243.93,243.93,243.76,243.79,36203
2020/06/18,13:06:00,243.79,243.79,243.62,243.65,44530
2020/06/18,13:07:00,243.65,243.80,243.65,243.76,26799
2020/06/18,13:08:00,243.77,243.84,243.73,243.73,20754
2020/06/18,13:09:00,243.73,243.79,243.70,243.77,21580
2020/06/18,13:10:00,243.77,243.84,243.76,243.80,26066
2020/06/18,13:11:00,243.81,243.92,243.78,243.86,36319
2020/06/18,13:12:00,243.86,243.88,243.74,243.77,18563
2020/06/18,13:13:00,243.77,243.81,243.71,243.78,13447
2020/06/18,13:14:00,243.78,243.81,243.73,243.79,10571
2020/06/18,13:15:00,243.79,243.88,243.75,243.83,24495
2020/06/18,13:16:00,243.84,243.92,243.83,243.85,87872
2020/06/18,13:17:00,243.85,243.87,243.78,243.79,43474
2020/06/18,13:18:00,243.79,243.81,243.69,243.77,45686
2020/06/18,13:19:00,243.77,243.91,243.77,243.89,35681
2020/06/18,13:20:00,243.88,243.94,243.87,243.91,31941
2020/06/18,13:21:00,243.91,243.97,243.83,243.85,33647
2020/06/18,13:22:00,243.85,243.86,243.81,243.84,12950
2020/06/18,13:23:00,243.84,243.86,243.76,243.83,24759
2020/06/18,13:24:00,243.82,243.90,243.82,243.84,22708
2020/06/18,13:25:00,243.84,243.92,243.84,243.87,14467
2020/06/18,13:26:00,243.86,243.86,243.79,243.84,23897
2020/06/18,13:27:00,243.84,243.85,243.75,243.77,20289
2020/06/18,13:28:00,243.77,243.77,243.66,243.73,57764
2020/06/18,13:29:00,243.74,243.86,243.74,243.86,42395
2020/06/18,13:30:00,243.86,243.88,243.82,243.86,37802
2020/06/18,13:31:00,243.85,243.93,243.84,243.90,26156
2020/06/18,13:32:00,243.90,243.93,243.87,243.92,37111
2020/06/18,13:33:00,243.92,244.12,243.92,244.06,90759
2020/06/18,13:34:00,244.06,244.18,244.04,244.17,38898
2020/06/18,13:35:00,244.18,244.18,244.09,244.12,32967
2020/06/18,13:36:00,244.12,244.15,244.08,244.09,17261
2020/06/18,13:37:00,244.09,244.19,244.08,244.19,24708
2020/06/18,13:38:00,244.18,244.22,244.16,244.22,22274
2020/06/18,13:39:00,244.23,244.24,244.19,244.22,21843
2020/06/18,13:40:00,244.22,244.29,244.21,244.28,58483
2020/06/18,13:41:00,244.28,244.29,244.21,244.24,21383
2020/06/18,13:42:00,244.24,244.27,244.21,244.24,19206
2020/06/18,13:43:00,244.24,244.27,244.21,244.23,17332
2020/06/18,13:44:00,244.23,244.24,244.21,244.22,6814
2020/06/18,13:45:00,244.22,244.25,244.19,244.19,13817
2020/06/18,13:46:00,244.19,244.22,244.17,244.19,239554
2020/06/18,13:47:00,244.22,244.22,244.11,244.13,51467
2020/06/18,13:48:00,244.14,244.17,244.11,244.13,26508
2020/06/18,13:49:00,244.15,244.22,244.14,244.19,32705
2020/06/18,13:50:00,244.19,244.20,244.13,244.13,15928
2020/06/18,13:51:00,244.13,244.19,244.12,244.16,40177
2020/06/18,13:52:00,244.16,244.18,244.11,244.14,129778
2020/06/18,13:53:00,244.14,244.19,244.12,244.16,30676
2020/06/18,13:54:00,244.16,244.17,244.08,244.14,21621
2020/06/18,13:55:00,244.14,244.20,244.12,244.15,40710
2020/06/18,13:56:00,244.17,244.19,244.13,244.15,15406
2020/06/18,13:57:00,244.17,244.21,244.15,244.17,31560
2020/06/18,13:58:00,244.16,244.18,244.14,244.15,8057
2020/06/18,13:59:00,244.15,244.16,244.09,244.14,28765
2020/06/18,14:00:00,244.14,244.21,244.14,244.18,33322
2020/06/18,14:01:00,244.17,244.24,243.94,244.00,75799
2020/06/18,14:02:00,244.00,244.00,243.84,243.85,83477
2020/06/18,14:03:00,243.85,243.93,243.85,243.89,45065
2020/06/18,14:04:00,243.89,243.98,243.87,243.87,28706
2020/06/18,14:05:00,243.88,243.88,243.65,243.71,94781
2020/06/18,14:06:00,243.73,243.80,243.69,243.75,55945
2020/06/18,14:07:00,243.75,243.75,243.62,243.69,48376
2020/06/18,14:08:00,243.68,243.70,243.55,243.55,27744
2020/06/18,14:09:00,243.55,243.56,243.39,243.48,78716
2020/06/18,14:10:00,243.48,243.55,243.47,243.54,62028
2020/06/18,14:11:00,243.54,243.62,243.53,243.56,43788
2020/06/18,14:12:00,243.56,243.59,243.52,243.54,54905
2020/06/18,14:13:00,243.54,243.54,243.44,243.52,29295
2020/06/18,14:14:00,243.52,243.56,243.49,243.56,16894
2020/06/18,14:15:00,243.56,243.57,243.49,243.51,9217
2020/06/18,14:16:00,243.51,243.51,243.31,243.32,37502
2020/06/18,14:17:00,243.32,243.41,243.32,243.40,41956
2020/06/18,14:18:00,243.39,243.55,243.39,243.55,48822
2020/06/18,14:19:00,243.55,243.55,243.46,243.50,28524
2020/06/18,14:20:00,243.50,243.60,243.50,243.54,93303
2020/06/18,14:21:00,243.54,243.59,243.44,243.59,45455
2020/06/18,14:22:00,243.59,243.63,243.54,243.60,92909
2020/06/18,14:23:00,243.58,243.62,243.54,243.62,54149
2020/06/18,14:24:00,243.62,243.62,243.54,243.60,20811
2020/06/18,14:25:00,243.60,243.64,243.59,243.59,10257
2020/06/18,14:26:00,243.60,243.68,243.60,243.64,29948
2020/06/18,14:27:00,243.63,243.64,243.58,243.58,14990
2020/06/18,14:28:00,243.58,243.62,243.55,243.58,18621
2020/06/18,14:29:00,243.59,243.61,243.49,243.51,42303
2020/06/18,14:30:00,243.51,243.60,243.48,243.55,20549
2020/06/18,14:31:00,243.55,243.68,243.32,243.62,116866
2020/06/18,14:32:00,243.62,243.92,243.60,243.77,137196
2020/06/18,14:33:00,243.78,243.84,243.69,243.72,74705
2020/06/18,14:34:00,243.74,243.78,243.51,243.64,37948
2020/06/18,14:35:00,243.65,243.68,243.61,243.64,29698
2020/06/18,14:36:00,243.64,243.66,243.57,243.63,19727
2020/06/18,14:37:00,243.63,243.70,243.63,243.65,14373
2020/06/18,14:38:00,243.63,243.66,243.46,243.64,60908
2020/06/18,14:39:00,243.64,243.70,243.59,243.63,31455
2020/06/18,14:40:00,243.63,243.68,243.60,243.64,17081
2020/06/18,14:41:00,243.65,243.75,243.51,243.51,30143
2020/06/18,14:42:00,243.51,243.61,243.46,243.48,26192
2020/06/18,14:43:00,243.47,243.57,243.45,243.51,30822
2020/06/18,14:44:00,243.53,243.58,243.51,243.54,46435
2020/06/18,14:45:00,243.55,243.55,243.39,243.46,101974
2020/06/18,14:46:00,243.46,243.54,243.42,243.44,33402
2020/06/18,14:47:00,243.45,243.52,243.41,243.47,26138
2020/06/18,14:48:00,243.46,243.51,243.44,243.46,9492
2020/06/18,14:49:00,243.46,243.52,243.43,243.43,19875
2020/06/18,14:50:00,243.42,243.46,243.37,243.40,18766
2020/06/18,14:51:00,243.41,243.59,243.41,243.56,40126
2020/06/18,14:52:00,243.54,243.60,243.53,243.54,30723
2020/06/18,14:53:00,243.54,243.60,243.48,243.58,14664
2020/06/18,14:54:00,243.58,243.66,243.55,243.62,18476
2020/06/18,14:55:00,243.57,243.61,243.55,243.57,11664
2020/06/18,14:56:00,243.56,243.57,243.47,243.50,16802
2020/06/18,14:57:00,243.50,243.55,243.47,243.51,18726
2020/06/18,14:58:00,243.52,243.52,243.41,243.42,28409
2020/06/18,14:59:00,243.43,243.43,243.26,243.35,114666
2020/06/18,15:00:00,243.35,243.40,243.11,243.11,114244
2020/06/18,15:01:00,243.11,243.23,242.96,243.01,134490
2020/06/18,15:02:00,243.00,243.08,242.97,242.98,66639
2020/06/18,15:03:00,242.98,242.99,242.81,242.92,67876
2020/06/18,15:04:00,242.93,243.00,242.86,242.86,56809
2020/06/18,15:05:00,242.85,242.90,242.78,242.87,83834
2020/06/18,15:06:00,242.87,242.96,242.77,242.94,53395
2020/06/18,15:07:00,242.95,242.99,242.89,242.89,56940
2020/06/18,15:08:00,242.89,243.00,242.89,242.96,51210
2020/06/18,15:09:00,242.97,243.02,242.90,242.98,59118
2020/06/18,15:10:00,242.99,243.17,242.99,243.13,78497
2020/06/18,15:11:00,243.12,243.14,242.95,243.00,63361
2020/06/18,15:12:00,242.99,243.05,242.95,243.04,34874
2020/06/18,15:13:00,243.04,243.08,242.98,242.98,30428
2020/06/18,15:14:00,242.98,243.03,242.87,242.95,36040
2020/06/18,15:15:00,242.95,243.02,242.89,242.97,392483
2020/06/18,15:16:00,242.97,243.10,242.97,243.07,41683
2020/06/18,15:17:00,243.06,243.16,243.04,243.15,43400
2020/06/18,15:18:00,243.15,243.17,243.09,243.11,45717
2020/06/18,15:19:00,243.12,243.18,243.06,243.18,36356
2020/06/18,15:20:00,243.18,243.22,243.14,243.14,39154
2020/06/18,15:21:00,243.14,243.19,243.06,243.14,34383
2020/06/18,15:22:00,243.19,243.31,243.12,243.19,81431
2020/06/18,15:23:00,243.19,243.24,243.16,243.22,37054
2020/06/18,15:24:00,243.22,243.31,243.19,243.30,34787
2020/06/18,15:25:00,243.30,243.30,243.20,243.22,46429
2020/06/18,15:26:00,243.22,243.26,243.17,243.23,75231
2020/06/18,15:27:00,243.23,243.35,243.23,243.31,53262
2020/06/18,15:28:00,243.31,243.33,243.28,243.30,23648
2020/06/18,15:29:00,243.30,243.44,243.26,243.38,58744
2020/06/18,15:30:00,243.37,243.42,243.32,243.41,57320
2020/06/18,15:31:00,243.42,243.50,243.26,243.41,78603
2020/06/18,15:32:00,243.39,243.51,243.38,243.50,64608
2020/06/18,15:33:00,243.50,243.63,243.46,243.62,116560
2020/06/18,15:34:00,243.62,243.85,243.59,243.62,248342
2020/06/18,15:35:00,243.62,243.71,243.58,243.66,111935
2020/06/18,15:36:00,243.65,243.80,243.62,243.78,120886
2020/06/18,15:37:00,243.78,243.83,243.70,243.78,296362
2020/06/18,15:38:00,243.78,243.82,243.73,243.81,75278
2020/06/18,15:39:00,243.81,243.95,243.81,243.91,299591
2020/06/18,15:40:00,243.93,244.02,243.93,244.00,85950
2020/06/18,15:41:00,244.00,244.03,243.87,243.91,84687
2020/06/18,15:42:00,243.92,243.94,243.87,243.91,125639
2020/06/18,15:43:00,243.92,243.92,243.79,243.80,55499
2020/06/18,15:44:00,243.79,243.85,243.76,243.82,55402
2020/06/18,15:45:00,243.82,243.85,243.76,243.83,45217
2020/06/18,15:46:00,243.83,243.92,243.79,243.87,57476
2020/06/18,15:47:00,243.87,243.90,243.76,243.77,70171
2020/06/18,15:48:00,243.78,243.81,243.76,243.78,51737
2020/06/18,15:49:00,243.78,243.87,243.74,243.83,158935
2020/06/18,15:50:00,243.83,243.90,243.77,243.81,181639
2020/06/18,15:51:00,243.82,244.12,243.62,243.69,184788
2020/06/18,15:52:00,243.67,243.80,243.59,243.79,70004
2020/06/18,15:53:00,243.79,243.99,243.79,243.98,61190
2020/06/18,15:54:00,243.98,244.14,243.96,244.08,173842
2020/06/18,15:55:00,244.10,244.24,244.03,244.22,114474
2020/06/18,15:56:00,244.22,244.26,244.16,244.25,87602
2020/06/18,15:57:00,244.27,244.27,244.04,244.07,72909
2020/06/18,15:58:00,244.17,244.24,244.17,244.22,245766
2020/06/18,15:59:00,244.28,244.28,244.22,244.26,131561
2020/06/18,16:00:00,244.24,244.26,244.21,244.26,128646
2020/06/19,09:31:00,246.74,246.76,246.33,246.42,448700
2020/06/19,09:32:00,246.41,246.55,246.22,246.54,244579
2020/06/19,09:33:00,246.55,246.70,246.51,246.54,127365
2020/06/19,09:34:00,246.56,246.66,246.39,246.66,139118
2020/06/19,09:35:00,246.66,246.70,246.54,246.63,95772
2020/06/19,09:36:00,246.62,246.67,246.40,246.58,158798
2020/06/19,09:37:00,246.58,246.58,246.30,246.44,123042
2020/06/19,09:38:00,246.45,246.52,246.18,246.34,137362
2020/06/19,09:39:00,246.34,246.48,246.29,246.34,75116
2020/06/19,09:40:00,246.34,246.69,246.34,246.65,92706
2020/06/19,09:41:00,246.66,246.84,246.63,246.68,168416
2020/06/19,09:42:00,246.68,246.76,246.49,246.58,90147
2020/06/19,09:43:00,246.58,246.78,246.58,246.58,105599
2020/06/19,09:44:00,246.58,246.68,246.55,246.64,60904
2020/06/19,09:45:00,246.64,246.79,246.58,246.61,78388
2020/06/19,09:46:00,246.63,246.74,246.40,246.46,502893
2020/06/19,09:47:00,246.47,246.64,246.47,246.58,69303
2020/06/19,09:48:00,246.58,246.72,246.57,246.70,135906
2020/06/19,09:49:00,246.71,246.84,246.71,246.79,130101
2020/06/19,09:50:00,246.80,246.89,246.79,246.87,58110
2020/06/19,09:51:00,246.87,246.94,246.85,246.90,63781
2020/06/19,09:52:00,246.92,247.00,246.91,246.97,84217
2020/06/19,09:53:00,246.97,246.98,246.86,246.89,86497
2020/06/19,09:54:00,246.88,246.94,246.84,246.93,179841
2020/06/19,09:55:00,246.93,246.97,246.86,246.96,77889
2020/06/19,09:56:00,246.95,246.97,246.86,246.87,111449
2020/06/19,09:57:00,246.87,246.89,246.70,246.73,96154
2020/06/19,09:58:00,246.74,246.82,246.62,246.62,83579
2020/06/19,09:59:00,246.62,246.64,246.29,246.45,181218
2020/06/19,10:00:00,246.47,246.48,246.39,246.45,83178
2020/06/19,10:01:00,246.45,246.56,246.44,246.51,93941
2020/06/19,10:02:00,246.51,246.56,246.26,246.37,150993
2020/06/19,10:03:00,246.37,246.46,246.30,246.46,105471
2020/06/19,10:04:00,246.46,246.56,246.42,246.45,1072408
2020/06/19,10:05:00,246.45,246.59,246.43,246.52,67927
2020/06/19,10:06:00,246.52,246.58,246.47,246.56,66019
2020/06/19,10:07:00,246.58,246.68,246.58,246.66,93973
2020/06/19,10:08:00,246.67,246.73,246.65,246.72,61326
2020/06/19,10:09:00,246.74,246.77,246.70,246.77,80946
2020/06/19,10:10:00,246.77,246.84,246.76,246.78,91350
2020/06/19,10:11:00,246.78,246.83,246.62,246.69,80787
2020/06/19,10:12:00,246.68,246.79,246.67,246.78,65389
2020/06/19,10:13:00,246.78,246.78,246.71,246.75,38203
2020/06/19,10:14:00,246.75,246.82,246.72,246.76,65135
2020/06/19,10:15:00,246.76,246.91,246.74,246.90,84811
2020/06/19,10:16:00,246.90,246.96,246.78,246.80,100349
2020/06/19,10:17:00,246.79,246.90,246.79,246.85,48605
2020/06/19,10:18:00,246.87,246.94,246.81,246.94,70327
2020/06/19,10:19:00,246.93,246.97,246.88,246.97,58462
2020/06/19,10:20:00,246.96,246.96,246.80,246.84,41811
2020/06/19,10:21:00,246.85,246.90,246.77,246.81,33328
2020/06/19,10:22:00,246.81,246.82,246.72,246.78,35900
2020/06/19,10:23:00,246.78,246.83,246.71,246.80,92938
2020/06/19,10:24:00,246.80,246.81,246.72,246.80,25587
2020/06/19,10:25:00,246.81,246.81,246.73,246.81,21123
2020/06/19,10:26:00,246.81,246.88,246.75,246.77,39337
2020/06/19,10:27:00,246.78,246.84,246.70,246.74,43925
2020/06/19,10:28:00,246.76,246.79,246.58,246.59,40562
2020/06/19,10:29:00,246.59,246.79,246.59,246.75,64981
2020/06/19,10:30:00,246.74,246.84,246.71,246.77,55726
2020/06/19,10:31:00,246.77,246.83,246.59,246.71,48541
2020/06/19,10:32:00,246.72,246.77,246.68,246.68,38051
2020/06/19,10:33:00,246.68,246.71,246.51,246.55,69016
2020/06/19,10:34:00,246.54,246.54,246.44,246.47,77347
2020/06/19,10:35:00,246.47,246.49,246.37,246.46,47262
2020/06/19,10:36:00,246.46,246.60,246.44,246.55,57624
2020/06/19,10:37:00,246.55,246.67,246.54,246.62,42274
2020/06/19,10:38:00,246.62,246.64,246.55,246.55,60156
2020/06/19,10:39:00,246.55,246.62,246.51,246.55,101724
2020/06/19,10:40:00,246.56,246.64,246.55,246.61,29438
2020/06/19,10:41:00,246.58,246.59,246.37,246.38,49842
2020/06/19,10:42:00,246.38,246.52,246.21,246.41,122941
2020/06/19,10:43:00,246.40,246.54,246.35,246.39,42099
2020/06/19,10:44:00,246.42,246.46,246.35,246.39,42491
2020/06/19,10:45:00,246.41,246.44,246.33,246.36,30696
2020/06/19,10:46:00,246.35,246.39,246.19,246.26,44935
2020/06/19,10:47:00,246.28,246.33,246.02,246.10,108967
2020/06/19,10:48:00,246.10,246.28,246.09,246.12,82849
2020/06/19,10:49:00,246.12,246.31,246.12,246.29,58501
2020/06/19,10:50:00,246.31,246.32,246.25,246.29,24450
2020/06/19,10:51:00,246.28,246.28,246.06,246.18,127935
2020/06/19,10:52:00,246.19,246.19,245.95,246.14,66473
2020/06/19,10:53:00,246.15,246.20,246.10,246.20,42862
2020/06/19,10:54:00,246.20,246.27,246.16,246.20,51937
2020/06/19,10:55:00,246.20,246.33,246.20,246.33,76693
2020/06/19,10:56:00,246.32,246.33,246.13,246.25,78212
2020/06/19,10:57:00,246.24,246.26,246.05,246.21,80975
2020/06/19,10:58:00,246.21,246.26,246.08,246.10,45510
2020/06/19,10:59:00,246.13,246.17,246.05,246.14,285738
2020/06/19,11:00:00,246.14,246.23,246.10,246.22,51149
2020/06/19,11:01:00,246.23,246.30,246.19,246.25,82914
2020/06/19,11:02:00,246.25,246.38,246.21,246.37,49344
2020/06/19,11:03:00,246.37,246.40,246.32,246.36,42125
2020/06/19,11:04:00,246.36,246.39,246.31,246.39,4483183
2020/06/19,11:05:00,246.40,246.54,246.40,246.54,54075
2020/06/19,11:06:00,246.53,246.61,246.49,246.56,75417
2020/06/19,11:07:00,246.57,246.59,246.46,246.47,78285
2020/06/19,11:08:00,246.47,246.54,246.43,246.52,64517
2020/06/19,11:09:00,246.52,246.55,246.47,246.50,58033
2020/06/19,11:10:00,246.48,246.50,246.45,246.48,45109
2020/06/19,11:11:00,246.48,246.50,246.45,246.47,28360
2020/06/19,11:12:00,246.47,246.60,246.35,246.58,79836
2020/06/19,11:13:00,246.58,246.68,246.56,246.62,69801
2020/06/19,11:14:00,246.62,246.64,246.59,246.63,39620
2020/06/19,11:15:00,246.62,246.62,246.57,246.57,28078
2020/06/19,11:16:00,246.57,246.57,246.49,246.53,25887
2020/06/19,11:17:00,246.53,246.55,246.47,246.50,30507
2020/06/19,11:18:00,246.50,246.53,246.47,246.49,11213
2020/06/19,11:19:00,246.49,246.51,246.42,246.42,29697
2020/06/19,11:20:00,246.42,246.44,245.98,246.08,136525
2020/06/19,11:21:00,246.08,246.08,245.69,245.89,144469
2020/06/19,11:22:00,245.91,246.20,245.88,246.18,127242
2020/06/19,11:23:00,246.17,246.25,246.08,246.10,158268
2020/06/19,11:24:00,246.10,246.19,246.05,246.18,47185
2020/06/19,11:25:00,246.18,246.23,246.15,246.21,49767
2020/06/19,11:26:00,246.21,246.25,246.14,246.22,108135
2020/06/19,11:27:00,246.22,246.23,246.02,246.18,61545
2020/06/19,11:28:00,246.18,246.20,246.10,246.14,27619
2020/06/19,11:29:00,246.16,246.22,246.14,246.21,22476
2020/06/19,11:30:00,246.23,246.23,246.13,246.17,44314
2020/06/19,11:31:00,246.16,246.22,246.14,246.20,29582
2020/06/19,11:32:00,246.20,246.21,246.12,246.13,21175
2020/06/19,11:33:00,246.13,246.15,246.08,246.08,24401
2020/06/19,11:34:00,246.09,246.11,246.03,246.08,58768
2020/06/19,11:35:00,246.05,246.09,246.03,246.06,56091
2020/06/19,11:36:00,246.06,246.07,245.97,246.07,82225
2020/06/19,11:37:00,246.07,246.15,246.07,246.09,39387
2020/06/19,11:38:00,246.08,246.12,245.94,245.95,33861
2020/06/19,11:39:00,245.94,245.98,245.84,245.97,94194
2020/06/19,11:40:00,245.97,246.00,245.80,245.87,87133
2020/06/19,11:41:00,245.87,245.93,245.86,245.87,40510
2020/06/19,11:42:00,245.87,245.93,245.84,245.87,49493
2020/06/19,11:43:00,245.88,245.90,245.73,245.75,25482
2020/06/19,11:44:00,245.75,245.83,245.63,245.66,51026
2020/06/19,11:45:00,245.66,245.72,245.64,245.71,38407
2020/06/19,11:46:00,245.71,245.88,245.70,245.87,62980
2020/06/19,11:47:00,245.88,245.97,245.85,245.94,48471
2020/06/19,11:48:00,245.96,245.96,245.90,245.90,22196
2020/06/19,11:49:00,245.90,246.00,245.90,245.97,66550
2020/06/19,11:50:00,245.98,245.98,245.89,245.92,31568
2020/06/19,11:51:00,245.92,245.96,245.84,245.96,34672
2020/06/19,11:52:00,245.95,245.95,245.88,245.89,36269
2020/06/19,11:53:00,245.89,245.93,245.81,245.93,28209
2020/06/19,11:54:00,245.93,245.96,245.89,245.89,26406
2020/06/19,11:55:00,245.89,245.94,245.86,245.89,27755
2020/06/19,11:56:00,245.89,245.89,245.74,245.81,39441
2020/06/19,11:57:00,245.81,245.81,245.68,245.69,21831
2020/06/19,11:58:00,245.68,245.75,245.59,245.60,39264
2020/06/19,11:59:00,245.60,245.65,245.59,245.61,41872
2020/06/19,12:00:00,245.61,245.65,245.57,245.62,30584
2020/06/19,12:01:00,245.62,245.69,245.40,245.54,119596
2020/06/19,12:02:00,245.54,245.60,245.42,245.43,64132
2020/06/19,12:03:00,245.43,245.58,245.42,245.48,42939
2020/06/19,12:04:00,245.49,245.53,245.38,245.44,31199
2020/06/19,12:05:00,245.44,245.46,245.34,245.37,28390
2020/06/19,12:06:00,245.34,245.40,245.03,245.10,96738
2020/06/19,12:07:00,245.10,245.10,244.97,245.09,86544
2020/06/19,12:08:00,245.08,245.11,245.01,245.04,47911
2020/06/19,12:09:00,245.05,245.15,245.03,245.07,46021
2020/06/19,12:10:00,245.07,245.12,245.04,245.09,34158
2020/06/19,12:11:00,245.09,245.24,245.05,245.21,48175
2020/06/19,12:12:00,245.22,245.23,245.14,245.16,45282
2020/06/19,12:13:00,245.13,245.13,244.92,244.94,98490
2020/06/19,12:14:00,244.93,244.97,244.45,244.46,190038
2020/06/19,12:15:00,244.43,244.57,244.07,244.07,346747
2020/06/19,12:16:00,244.07,244.37,243.87,244.19,618174
2020/06/19,12:17:00,244.20,244.36,243.80,243.86,233982
2020/06/19,12:18:00,243.96,243.96,243.51,243.91,184029
2020/06/19,12:19:00,243.91,243.93,243.31,243.32,277588
2020/06/19,12:20:00,243.32,243.57,243.02,243.10,177119
2020/06/19,12:21:00,243.10,243.58,242.82,243.58,318913
2020/06/19,12:22:00,243.58,243.88,243.41,243.56,199829
2020/06/19,12:23:00,243.55,243.72,243.55,243.67,119351
2020/06/19,12:24:00,243.67,243.67,243.28,243.41,144034
2020/06/19,12:25:00,243.40,243.47,242.81,243.11,129497
2020/06/19,12:26:00,243.05,243.45,242.98,243.37,107490
2020/06/19,12:27:00,243.37,243.54,243.25,243.40,103049
2020/06/19,12:28:00,243.40,243.53,243.32,243.42,85805
2020/06/19,12:29:00,243.42,243.61,243.40,243.57,69045
2020/06/19,12:30:00,243.55,243.81,243.52,243.80,109691
2020/06/19,12:31:00,243.77,244.01,243.68,243.99,209666
2020/06/19,12:32:00,243.99,244.06,243.85,243.89,144758
2020/06/19,12:33:00,243.86,244.02,243.76,244.01,67764
2020/06/19,12:34:00,244.02,244.15,244.01,244.12,129870
2020/06/19,12:35:00,244.12,244.13,243.80,243.81,81427
2020/06/19,12:36:00,243.81,244.03,243.78,243.91,35161
2020/06/19,12:37:00,243.93,243.93,243.71,243.82,52977
2020/06/19,12:38:00,243.84,243.90,243.76,243.78,23508
2020/06/19,12:39:00,243.78,243.86,243.59,243.61,54303
2020/06/19,12:40:00,243.61,243.84,243.61,243.70,51747
2020/06/19,12:41:00,243.70,243.82,243.44,243.44,47131
2020/06/19,12:42:00,243.44,243.88,243.44,243.88,81258
2020/06/19,12:43:00,243.88,244.16,243.87,243.98,118702
2020/06/19,12:44:00,243.98,244.08,243.90,244.07,51211
2020/06/19,12:45:00,244.07,244.14,244.02,244.11,28367
2020/06/19,12:46:00,244.11,244.19,243.92,244.01,76967
2020/06/19,12:47:00,244.01,244.08,243.86,244.03,182458
2020/06/19,12:48:00,244.02,244.28,244.02,244.28,53728
2020/06/19,12:49:00,244.28,244.38,244.20,244.21,69537
2020/06/19,12:50:00,244.20,244.40,244.16,244.34,100458
2020/06/19,12:51:00,244.36,244.50,244.32,244.50,276343
2020/06/19,12:52:00,244.50,244.50,244.35,244.43,58207
2020/06/19,12:53:00,244.42,244.48,244.26,244.30,64833
2020/06/19,12:54:00,244.30,244.42,244.28,244.40,32040
2020/06/19,12:55:00,244.42,244.45,244.38,244.39,42189
2020/06/19,12:56:00,244.39,244.57,244.33,244.53,74263
2020/06/19,12:57:00,244.53,244.55,244.42,244.46,40785
2020/06/19,12:58:00,244.47,244.60,244.45,244.60,42103
2020/06/19,12:59:00,244.60,244.74,244.57,244.72,91090
2020/06/19,13:00:00,244.71,244.94,244.70,244.84,167512
2020/06/19,13:01:00,244.84,244.88,244.63,244.73,81250
2020/06/19,13:02:00,244.73,244.82,244.67,244.81,249690
2020/06/19,13:03:00,244.81,244.81,244.64,244.67,41251
2020/06/19,13:04:00,244.67,244.77,244.65,244.65,34333
2020/06/19,13:05:00,244.65,244.69,244.51,244.64,40970
2020/06/19,13:06:00,244.63,244.74,244.55,244.59,38304
2020/06/19,13:07:00,244.59,244.67,244.49,244.61,50179
2020/06/19,13:08:00,244.59,244.67,244.54,244.58,42823
2020/06/19,13:09:00,244.58,244.64,244.55,244.63,36691
2020/06/19,13:10:00,244.63,244.63,244.49,244.53,24635
2020/06/19,13:11:00,244.53,244.84,244.52,244.68,91621
2020/06/19,13:12:00,244.68,244.73,244.58,244.60,26079
2020/06/19,13:13:00,244.61,244.71,244.54,244.63,78760
2020/06/19,13:14:00,244.62,244.75,244.61,244.72,23553
2020/06/19,13:15:00,244.72,244.72,244.58,244.64,16068
2020/06/19,13:16:00,244.64,244.67,244.46,244.52,38329
2020/06/19,13:17:00,244.52,244.54,244.33,244.34,55747
2020/06/19,13:18:00,244.34,244.40,244.26,244.26,49237
2020/06/19,13:19:00,244.26,244.41,244.22,244.35,47772
2020/06/19,13:20:00,244.36,244.40,244.29,244.34,28762
2020/06/19,13:21:00,244.35,244.35,244.11,244.11,33565
2020/06/19,13:22:00,244.11,244.30,244.09,244.22,170829
2020/06/19,13:23:00,244.22,244.28,244.10,244.10,31268
2020/06/19,13:24:00,244.10,244.10,243.70,243.71,91872
2020/06/19,13:25:00,243.71,243.82,243.67,243.67,57639
2020/06/19,13:26:00,243.67,243.83,243.64,243.78,40851
2020/06/19,13:27:00,243.78,243.93,243.76,243.87,338339
2020/06/19,13:28:00,243.87,243.87,243.80,243.84,43410
2020/06/19,13:29:00,243.84,243.88,243.71,243.86,54185
2020/06/19,13:30:00,243.87,243.93,243.78,243.79,33098
2020/06/19,13:31:00,243.79,243.81,243.55,243.60,78651
2020/06/19,13:32:00,243.60,243.66,243.48,243.49,44878
2020/06/19,13:33:00,243.49,243.59,243.42,243.44,322836
2020/06/19,13:34:00,243.44,243.56,243.28,243.34,110750
2020/06/19,13:35:00,243.36,243.38,243.21,243.26,125822
2020/06/19,13:36:00,243.26,243.68,243.24,243.68,169689
2020/06/19,13:37:00,243.68,243.78,243.63,243.68,40433
2020/06/19,13:38:00,243.74,243.97,243.70,243.93,77681
2020/06/19,13:39:00,243.95,243.95,243.86,243.94,26049
2020/06/19,13:40:00,243.94,244.10,243.94,244.02,55512
2020/06/19,13:41:00,244.02,244.03,243.88,243.89,41031
2020/06/19,13:42:00,243.89,243.99,243.88,243.91,18525
2020/06/19,13:43:00,243.93,243.99,243.90,243.97,22180
2020/06/19,13:44:00,243.97,244.07,243.95,244.06,42253
2020/06/19,13:45:00,244.07,244.13,244.04,244.07,44070
2020/06/19,13:46:00,244.08,244.19,244.08,244.15,54587
2020/06/19,13:47:00,244.15,244.16,243.91,244.05,44513
2020/06/19,13:48:00,244.08,244.10,243.69,243.76,108434
2020/06/19,13:49:00,243.76,243.82,243.47,243.56,80744
2020/06/19,13:50:00,243.58,243.78,243.56,243.75,23323
2020/06/19,13:51:00,243.78,244.03,243.78,243.98,73351
2020/06/19,13:52:00,243.98,244.00,243.89,243.91,24762
2020/06/19,13:53:00,243.92,243.99,243.80,243.80,40751
2020/06/19,13:54:00,243.80,243.80,243.66,243.71,47595
2020/06/19,13:55:00,243.71,243.73,243.59,243.68,55218
2020/06/19,13:56:00,243.70,243.97,243.69,243.69,77784
2020/06/19,13:57:00,243.69,243.69,243.46,243.52,125569
2020/06/19,13:58:00,243.54,243.66,243.48,243.49,48977
2020/06/19,13:59:00,243.48,243.57,243.28,243.29,57056
2020/06/19,14:00:00,243.29,243.39,243.19,243.20,73502
2020/06/19,14:01:00,243.20,243.69,243.20,243.57,182602
2020/06/19,14:02:00,243.58,243.83,243.53,243.61,64001
2020/06/19,14:03:00,243.61,243.70,243.35,243.69,212847
2020/06/19,14:04:00,243.72,243.78,243.52,243.66,48629
2020/06/19,14:05:00,243.66,243.79,243.56,243.57,60463
2020/06/19,14:06:00,243.57,243.67,243.19,243.28,172709
2020/06/19,14:07:00,243.28,243.46,242.94,242.94,260852
2020/06/19,14:08:00,242.94,243.09,242.79,242.99,189073
2020/06/19,14:09:00,243.00,243.23,243.00,243.22,85636
2020/06/19,14:10:00,243.22,243.46,243.15,243.28,104731
2020/06/19,14:11:00,243.27,243.27,242.88,243.02,100139
2020/06/19,14:12:00,243.04,243.04,242.89,242.93,63057
2020/06/19,14:13:00,242.93,243.01,242.79,242.79,59959
2020/06/19,14:14:00,242.78,243.16,242.78,243.06,75172
2020/06/19,14:15:00,243.08,243.11,242.87,242.91,101991
2020/06/19,14:16:00,242.91,243.28,242.85,243.21,155755
2020/06/19,14:17:00,243.21,243.29,242.93,242.96,80549
2020/06/19,14:18:00,242.95,242.97,242.58,242.71,179769
2020/06/19,14:19:00,242.71,242.93,242.67,242.84,140939
2020/06/19,14:20:00,242.84,243.05,242.69,242.73,160309
2020/06/19,14:21:00,242.74,242.92,242.68,242.79,103869
2020/06/19,14:22:00,242.81,242.94,242.73,242.91,134547
2020/06/19,14:23:00,242.91,243.04,242.90,243.02,53447
2020/06/19,14:24:00,243.02,243.17,242.94,243.17,47803
2020/06/19,14:25:00,243.18,243.29,243.14,243.22,44376
2020/06/19,14:26:00,243.24,243.32,243.18,243.20,39452
2020/06/19,14:27:00,243.20,243.21,242.96,243.02,75091
2020/06/19,14:28:00,243.02,243.07,242.86,242.92,118301
2020/06/19,14:29:00,242.92,242.97,242.69,242.73,166014
2020/06/19,14:30:00,242.73,242.83,242.73,242.79,64673
2020/06/19,14:31:00,242.79,242.81,242.45,242.68,106244
2020/06/19,14:32:00,242.68,243.04,242.65,243.04,203294
2020/06/19,14:33:00,243.05,243.37,242.99,243.36,128040
2020/06/19,14:34:00,243.36,243.36,243.09,243.15,57737
2020/06/19,14:35:00,243.15,243.29,243.14,243.26,40600
2020/06/19,14:36:00,243.26,243.31,243.19,243.31,46360
2020/06/19,14:37:00,243.31,243.52,243.27,243.51,75401
2020/06/19,14:38:00,243.51,243.57,243.45,243.52,42518
2020/06/19,14:39:00,243.53,243.61,243.46,243.61,33777
2020/06/19,14:40:00,243.61,243.63,243.51,243.53,74628
2020/06/19,14:41:00,243.53,243.55,243.39,243.43,62484
2020/06/19,14:42:00,243.43,243.65,243.40,243.65,29981
2020/06/19,14:43:00,243.64,243.67,243.44,243.48,28180
2020/06/19,14:44:00,243.47,243.73,243.46,243.62,292508
2020/06/19,14:45:00,243.62,243.74,243.57,243.60,53671
2020/06/19,14:46:00,243.63,243.90,243.56,243.87,331066
2020/06/19,14:47:00,243.87,243.89,243.76,243.82,68693
2020/06/19,14:48:00,243.82,243.85,243.68,243.81,63925
2020/06/19,14:49:00,243.82,243.85,243.74,243.83,38369
2020/06/19,14:50:00,243.83,243.83,243.52,243.57,89311
2020/06/19,14:51:00,243.61,243.75,243.53,243.63,83201
2020/06/19,14:52:00,243.63,243.66,243.58,243.63,21304
2020/06/19,14:53:00,243.64,243.70,243.56,243.63,55582
2020/06/19,14:54:00,243.64,243.78,243.63,243.76,40602
2020/06/19,14:55:00,243.76,244.11,243.73,244.01,108930
2020/06/19,14:56:00,244.01,244.08,243.86,244.03,68572
2020/06/19,14:57:00,244.03,244.06,243.98,244.04,50548
2020/06/19,14:58:00,244.04,244.18,243.97,244.15,61345
2020/06/19,14:59:00,244.15,244.15,243.93,243.94,71372
2020/06/19,15:00:00,243.94,244.06,243.92,243.96,42611
2020/06/19,15:01:00,243.96,243.98,243.78,243.86,70650
2020/06/19,15:02:00,243.86,244.05,243.86,243.97,68257
2020/06/19,15:03:00,243.98,244.08,243.92,244.07,41707
2020/06/19,15:04:00,244.04,244.04,243.85,243.95,30563
2020/06/19,15:05:00,243.95,244.01,243.87,243.98,24654
2020/06/19,15:06:00,243.98,243.98,243.72,243.85,57068
2020/06/19,15:07:00,243.85,243.93,243.84,243.90,35629
2020/06/19,15:08:00,243.89,244.03,243.86,243.98,34761
2020/06/19,15:09:00,243.98,244.02,243.83,243.88,36820
2020/06/19,15:10:00,243.88,243.89,243.78,243.82,39072
2020/06/19,15:11:00,243.77,243.91,243.51,243.55,124018
2020/06/19,15:12:00,243.56,243.90,243.56,243.87,77901
2020/06/19,15:13:00,243.87,244.25,243.87,244.23,184324
2020/06/19,15:14:00,244.08,244.10,243.93,244.08,143425
2020/06/19,15:15:00,244.08,244.26,244.04,244.23,296800
2020/06/19,15:16:00,244.24,244.56,244.23,244.56,125147
2020/06/19,15:17:00,244.55,244.72,244.53,244.63,125316
2020/06/19,15:18:00,244.63,244.64,244.55,244.60,86746
2020/06/19,15:19:00,244.60,244.65,244.57,244.59,51966
2020/06/19,15:20:00,244.59,244.71,244.58,244.66,58697
2020/06/19,15:21:00,244.68,244.70,244.58,244.67,58470
2020/06/19,15:22:00,244.67,244.67,244.46,244.63,108599
2020/06/19,15:23:00,244.62,244.82,244.61,244.78,133905
2020/06/19,15:24:00,244.78,244.79,244.68,244.72,54786
2020/06/19,15:25:00,244.72,244.76,244.64,244.68,54936
2020/06/19,15:26:00,244.68,244.75,244.54,244.64,61652
2020/06/19,15:27:00,244.63,244.73,244.62,244.72,61294
2020/06/19,15:28:00,244.72,244.76,244.56,244.56,59939
2020/06/19,15:29:00,244.56,244.67,244.48,244.51,93263
2020/06/19,15:30:00,244.52,244.59,244.42,244.45,84821
2020/06/19,15:31:00,244.45,244.57,244.38,244.57,91630
2020/06/19,15:32:00,244.57,244.60,244.48,244.49,79516
2020/06/19,15:33:00,244.50,244.58,244.46,244.50,51356
2020/06/19,15:34:00,244.49,244.55,244.44,244.53,40117
2020/06/19,15:35:00,244.51,244.70,244.47,244.69,80245
2020/06/19,15:36:00,244.69,244.72,244.42,244.59,65494
2020/06/19,15:37:00,244.58,244.58,244.35,244.35,98389
2020/06/19,15:38:00,244.35,244.45,244.26,244.39,93698
2020/06/19,15:39:00,244.39,244.40,244.29,244.40,35314
2020/06/19,15:40:00,244.38,244.53,244.37,244.39,43150
2020/06/19,15:41:00,244.38,244.55,244.35,244.55,71099
2020/06/19,15:42:00,244.54,244.60,244.48,244.54,66906
2020/06/19,15:43:00,244.55,244.57,244.40,244.48,59850
2020/06/19,15:44:00,244.50,244.73,244.49,244.73,180204
2020/06/19,15:45:00,244.73,244.77,244.63,244.76,75757
2020/06/19,15:46:00,244.75,244.86,244.53,244.64,262450
2020/06/19,15:47:00,244.65,244.66,244.30,244.32,131201
2020/06/19,15:48:00,244.43,244.44,244.23,244.27,168997
2020/06/19,15:49:00,244.23,244.26,244.12,244.13,116274
2020/06/19,15:50:00,244.11,244.17,244.00,244.01,157814
2020/06/19,15:51:00,244.04,244.77,244.00,244.24,625791
2020/06/22,09:31:00,243.77,244.00,243.62,243.92,403290
2020/06/22,09:32:00,243.90,244.10,243.84,243.99,171064
2020/06/22,09:33:00,243.99,243.99,243.72,243.99,138236
2020/06/22,09:34:00,244.00,244.02,243.71,243.84,155599
2020/06/22,09:35:00,243.85,243.85,243.62,243.77,274886
2020/06/22,09:36:00,243.77,244.00,243.77,243.95,103728
2020/06/22,09:37:00,243.95,243.97,243.69,243.90,204132
2020/06/22,09:38:00,243.90,243.93,243.66,243.83,83646
2020/06/22,09:39:00,243.83,243.91,243.74,243.84,81844
2020/06/22,09:40:00,243.84,243.87,243.39,243.40,159585
2020/06/22,09:41:00,243.39,243.71,243.38,243.61,123469
2020/06/22,09:42:00,243.61,243.65,243.52,243.61,56074
2020/06/22,09:43:00,243.61,243.70,243.38,243.70,96425
2020/06/22,09:44:00,243.70,243.90,243.67,243.75,94110
2020/06/22,09:45:00,243.75,243.77,243.46,243.70,88702
2020/06/22,09:46:00,243.70,243.91,243.55,243.70,117190
2020/06/22,09:47:00,243.68,243.88,243.66,243.79,66391
2020/06/22,09:48:00,243.76,243.88,243.68,243.78,104409
2020/06/22,09:49:00,243.78,243.89,243.73,243.82,134364
2020/06/22,09:50:00,243.80,243.85,243.66,243.83,68016
2020/06/22,09:51:00,243.82,243.83,243.61,243.66,32559
2020/06/22,09:52:00,243.65,243.81,243.54,243.66,72200
2020/06/22,09:53:00,243.66,243.99,243.61,243.95,139244
2020/06/22,09:54:00,243.95,244.27,243.91,244.27,104011
2020/06/22,09:55:00,244.27,244.30,244.02,244.07,89162
2020/06/22,09:56:00,244.08,244.20,244.07,244.12,42784
2020/06/22,09:57:00,244.12,244.23,244.08,244.22,196419
2020/06/22,09:58:00,244.22,244.39,244.19,244.39,76965
2020/06/22,09:59:00,244.39,244.40,244.30,244.39,76769
2020/06/22,10:00:00,244.41,244.47,244.36,244.47,46247
2020/06/22,10:01:00,244.48,244.70,244.48,244.52,110513
2020/06/22,10:02:00,244.52,244.56,244.46,244.56,52088
2020/06/22,10:03:00,244.55,244.85,244.49,244.85,95208
2020/06/22,10:04:00,244.85,244.99,244.81,244.94,98459
2020/06/22,10:05:00,244.94,244.95,244.85,244.89,162177
2020/06/22,10:06:00,244.89,244.93,244.80,244.81,51756
2020/06/22,10:07:00,244.83,244.95,244.81,244.86,61935
2020/06/22,10:08:00,244.83,244.87,244.75,244.76,58243
2020/06/22,10:09:00,244.76,244.97,244.76,244.95,52441
2020/06/22,10:10:00,244.95,244.95,244.83,244.93,29814
2020/06/22,10:11:00,244.93,244.98,244.85,244.98,24020
2020/06/22,10:12:00,244.97,245.05,244.86,244.89,111904
2020/06/22,10:13:00,244.90,245.05,244.89,245.00,87377
2020/06/22,10:14:00,245.00,245.21,244.95,245.19,74767
2020/06/22,10:15:00,245.18,245.20,245.05,245.14,43343
2020/06/22,10:16:00,245.14,245.26,245.08,245.25,43431
2020/06/22,10:17:00,245.25,245.28,245.16,245.22,63290
2020/06/22,10:18:00,245.22,245.24,245.08,245.09,62940
2020/06/22,10:19:00,245.09,245.24,245.09,245.13,42480
2020/06/22,10:20:00,245.14,245.28,245.11,245.16,92987
2020/06/22,10:21:00,245.16,245.27,244.94,244.98,91094
2020/06/22,10:22:00,244.98,245.09,244.98,245.02,46103
2020/06/22,10:23:00,245.02,245.06,244.89,244.89,134014
2020/06/22,10:24:00,244.89,245.15,244.89,245.14,30724
2020/06/22,10:25:00,245.14,245.20,245.08,245.15,34554
2020/06/22,10:26:00,245.15,245.20,245.09,245.17,58611
2020/06/22,10:27:00,245.16,245.16,245.05,245.09,60961
2020/06/22,10:28:00,245.09,245.15,245.05,245.14,45623
2020/06/22,10:29:00,245.12,245.22,245.10,245.15,93054
2020/06/22,10:30:00,245.15,245.18,245.03,245.08,30934
2020/06/22,10:31:00,245.11,245.26,245.07,245.07,48795
2020/06/22,10:32:00,245.07,245.13,244.96,244.98,74085
2020/06/22,10:33:00,244.98,245.01,244.91,244.96,65076
2020/06/22,10:34:00,244.97,245.03,244.92,244.93,94035
2020/06/22,10:35:00,244.93,244.97,244.92,244.92,35057
2020/06/22,10:36:00,244.92,245.00,244.89,244.93,71320
2020/06/22,10:37:00,244.93,245.06,244.85,244.99,58554
2020/06/22,10:38:00,244.99,245.00,244.89,245.00,43501
2020/06/22,10:39:00,245.00,245.04,244.96,245.01,25920
2020/06/22,10:40:00,245.01,245.18,245.01,245.16,47784
2020/06/22,10:41:00,245.16,245.19,245.09,245.18,28021
2020/06/22,10:42:00,245.18,245.25,245.11,245.11,48348
2020/06/22,10:43:00,245.11,245.13,244.96,245.13,28477
2020/06/22,10:44:00,245.13,245.18,245.08,245.13,27805
2020/06/22,10:45:00,245.14,245.15,245.03,245.06,25607
2020/06/22,10:46:00,245.07,245.35,245.04,245.31,66403
2020/06/22,10:47:00,245.31,245.31,245.17,245.18,64149
2020/06/22,10:48:00,245.19,245.19,245.11,245.16,25098
2020/06/22,10:49:00,245.16,245.16,245.01,245.06,226694
2020/06/22,10:50:00,245.05,245.06,244.92,244.99,25705
2020/06/22,10:51:00,244.99,245.04,244.94,244.97,26129
2020/06/22,10:52:00,244.97,244.99,244.91,244.93,11325
2020/06/22,10:53:00,244.95,245.01,244.77,244.83,70794
2020/06/22,10:54:00,244.83,244.91,244.80,244.81,18540
2020/06/22,10:55:00,244.83,245.00,244.80,244.92,30464
2020/06/22,10:56:00,244.92,245.00,244.78,244.78,25975
2020/06/22,10:57:00,244.78,244.79,244.67,244.70,48336
2020/06/22,10:58:00,244.69,244.71,244.64,244.71,33171
2020/06/22,10:59:00,244.71,244.75,244.58,244.61,54750
2020/06/22,11:00:00,244.62,244.63,244.47,244.48,55600
2020/06/22,11:01:00,244.48,244.55,244.27,244.44,93636
2020/06/22,11:02:00,244.46,244.52,244.42,244.51,34722
2020/06/22,11:03:00,244.51,244.53,244.46,244.47,35201
2020/06/22,11:04:00,244.48,244.57,244.47,244.55,24369
2020/06/22,11:05:00,244.55,244.66,244.55,244.63,46651
2020/06/22,11:06:00,244.65,244.75,244.65,244.73,41833
2020/06/22,11:07:00,244.71,244.80,244.71,244.79,32007
2020/06/22,11:08:00,244.79,244.79,244.60,244.65,32878
2020/06/22,11:09:00,244.65,244.76,244.65,244.74,33577
2020/06/22,11:10:00,244.73,244.79,244.68,244.75,24334
2020/06/22,11:11:00,244.75,244.87,244.75,244.83,47594
2020/06/22,11:12:00,244.86,244.96,244.83,244.94,41706
2020/06/22,11:13:00,244.94,244.96,244.87,244.90,26802
2020/06/22,11:14:00,244.90,244.93,244.86,244.92,41967
2020/06/22,11:15:00,244.92,244.96,244.90,244.95,36189
2020/06/22,11:16:00,244.96,245.09,244.96,245.07,53733
2020/06/22,11:17:00,245.08,245.13,245.06,245.13,50269
2020/06/22,11:18:00,245.13,245.18,245.08,245.18,29090
2020/06/22,11:19:00,245.16,245.17,245.11,245.15,53129
2020/06/22,11:20:00,245.15,245.20,245.13,245.16,18647
2020/06/22,11:21:00,245.16,245.23,245.10,245.13,46537
2020/06/22,11:22:00,245.13,245.17,245.11,245.13,18350
2020/06/22,11:23:00,245.13,245.24,245.09,245.22,93570
2020/06/22,11:24:00,245.22,245.28,245.16,245.19,53029
2020/06/22,11:25:00,245.19,245.21,245.15,245.18,16561
2020/06/22,11:26:00,245.18,245.29,245.18,245.24,35088
2020/06/22,11:27:00,245.24,245.25,245.18,245.19,8822
2020/06/22,11:28:00,245.19,245.24,245.13,245.21,33299
2020/06/22,11:29:00,245.20,245.25,245.18,245.22,30979
2020/06/22,11:30:00,245.22,245.24,245.13,245.17,75087
2020/06/22,11:31:00,245.19,245.22,244.96,245.01,52989
2020/06/22,11:32:00,245.01,245.08,245.01,245.01,28854
2020/06/22,11:33:00,245.01,245.07,244.96,245.06,20590
2020/06/22,11:34:00,245.06,245.08,245.01,245.08,14550
2020/06/22,11:35:00,245.08,245.25,245.08,245.23,42198
2020/06/22,11:36:00,245.23,245.24,245.12,245.24,40576
2020/06/22,11:37:00,245.23,245.24,245.19,245.20,23977
2020/06/22,11:38:00,245.20,245.25,245.17,245.25,17078
2020/06/22,11:39:00,245.25,245.39,245.24,245.33,72008
2020/06/22,11:40:00,245.32,245.37,245.30,245.31,18480
2020/06/22,11:41:00,245.30,245.36,245.27,245.31,18381
2020/06/22,11:42:00,245.32,245.47,245.29,245.43,37701
2020/06/22,11:43:00,245.44,245.48,245.41,245.45,49109
2020/06/22,11:44:00,245.45,245.50,245.43,245.43,103776
2020/06/22,11:45:00,245.42,245.49,245.35,245.36,21861
2020/06/22,11:46:00,245.39,245.44,245.32,245.35,18233
2020/06/22,11:47:00,245.35,245.40,245.35,245.37,19949
2020/06/22,11:48:00,245.39,245.49,245.39,245.45,33031
2020/06/22,11:49:00,245.45,245.46,245.35,245.37,26495
2020/06/22,11:50:00,245.37,245.47,245.37,245.46,10382
2020/06/22,11:51:00,245.46,245.58,245.42,245.58,56630
2020/06/22,11:52:00,245.58,245.61,245.47,245.47,24938
2020/06/22,11:53:00,245.47,245.49,245.39,245.42,34458
2020/06/22,11:54:00,245.43,245.43,245.34,245.35,18558
2020/06/22,11:55:00,245.35,245.43,245.33,245.34,14414
2020/06/22,11:56:00,245.34,245.43,245.34,245.41,8817
2020/06/22,11:57:00,245.41,245.50,245.37,245.46,28459
2020/06/22,11:58:00,245.46,245.55,245.41,245.41,37518
2020/06/22,11:59:00,245.42,245.46,245.40,245.43,19816
2020/06/22,12:00:00,245.43,245.56,245.36,245.37,28460
2020/06/22,12:01:00,245.36,245.53,245.36,245.48,33489
2020/06/22,12:02:00,245.52,245.52,245.40,245.44,21185
2020/06/22,12:03:00,245.45,245.57,245.45,245.54,21559
2020/06/22,12:04:00,245.54,245.72,245.53,245.72,59596
2020/06/22,12:05:00,245.72,245.94,245.67,245.87,117385
2020/06/22,12:06:00,245.88,245.97,245.87,245.95,92752
2020/06/22,12:07:00,245.94,245.95,245.88,245.92,106862
2020/06/22,12:08:00,245.92,246.00,245.86,245.99,52464
2020/06/22,12:09:00,245.98,245.99,245.91,245.92,42730
2020/06/22,12:10:00,245.92,245.93,245.83,245.89,21806
2020/06/22,12:11:00,245.88,245.91,245.86,245.87,32214
2020/06/22,12:12:00,245.87,245.87,245.81,245.81,21827
2020/06/22,12:13:00,245.82,245.84,245.78,245.83,58803
2020/06/22,12:14:00,245.83,245.87,245.81,245.81,96591
2020/06/22,12:15:00,245.81,246.04,245.78,245.96,94153
2020/06/22,12:16:00,245.96,246.13,245.94,246.10,78290
2020/06/22,12:17:00,246.10,246.15,246.07,246.08,61754
2020/06/22,12:18:00,246.09,246.14,246.09,246.13,30583
2020/06/22,12:19:00,246.13,246.14,246.06,246.07,21607
2020/06/22,12:20:00,246.07,246.08,246.04,246.07,22887
2020/06/22,12:21:00,246.07,246.11,245.99,246.00,17623
2020/06/22,12:22:00,246.00,246.04,245.97,246.00,34271
2020/06/22,12:23:00,246.00,246.02,245.95,246.01,37142
2020/06/22,12:24:00,246.02,246.07,245.99,246.06,31571
2020/06/22,12:25:00,246.07,246.11,246.05,246.07,27427
2020/06/22,12:26:00,246.07,246.12,246.04,246.08,107493
2020/06/22,12:27:00,246.08,246.10,246.04,246.10,29706
2020/06/22,12:28:00,246.10,246.13,246.05,246.10,213163
2020/06/22,12:29:00,246.10,246.10,246.05,246.08,19497
2020/06/22,12:30:00,246.09,246.17,246.05,246.13,40118
2020/06/22,12:31:00,246.13,246.15,246.04,246.09,32038
2020/06/22,12:32:00,246.09,246.19,246.06,246.14,14838
2020/06/22,12:33:00,246.13,246.19,246.13,246.17,27899
2020/06/22,12:34:00,246.17,246.23,246.15,246.15,25124
2020/06/22,12:35:00,246.15,246.19,246.13,246.19,36584
2020/06/22,12:36:00,246.19,246.26,246.19,246.21,52882
2020/06/22,12:37:00,246.22,246.27,246.17,246.18,51384
2020/06/22,12:38:00,246.17,246.17,246.04,246.07,58641
2020/06/22,12:39:00,246.08,246.16,246.05,246.12,46964
2020/06/22,12:40:00,246.12,246.16,246.10,246.15,33396
2020/06/22,12:41:00,246.15,246.15,246.04,246.04,67030
2020/06/22,12:42:00,246.04,246.11,246.04,246.05,24358
2020/06/22,12:43:00,246.05,246.10,246.05,246.10,14663
2020/06/22,12:44:00,246.10,246.18,246.09,246.15,21477
2020/06/22,12:45:00,246.15,246.26,246.15,246.25,40463
2020/06/22,12:46:00,246.25,246.26,246.17,246.20,45071
2020/06/22,12:47:00,246.21,246.42,246.17,246.40,97513
2020/06/22,12:48:00,246.38,246.49,246.35,246.36,120656
2020/06/22,12:49:00,246.36,246.45,246.35,246.42,57800
2020/06/22,12:50:00,246.42,246.43,246.37,246.39,36340
2020/06/22,12:51:00,246.40,246.46,246.35,246.36,53244
2020/06/22,12:52:00,246.36,246.37,246.31,246.35,54793
2020/06/22,12:53:00,246.35,246.35,246.22,246.22,93557
2020/06/22,12:54:00,246.22,246.25,246.20,246.20,77993
2020/06/22,12:55:00,246.20,246.21,246.14,246.14,37101
2020/06/22,12:56:00,246.14,246.21,246.13,246.20,22209
2020/06/22,12:57:00,246.20,246.30,246.19,246.22,41680
2020/06/22,12:58:00,246.22,246.24,246.13,246.17,47593
2020/06/22,12:59:00,246.18,246.24,246.17,246.20,28858
2020/06/22,13:00:00,246.20,246.27,246.20,246.24,33865
2020/06/22,13:01:00,246.24,246.32,246.21,246.24,45853
2020/06/22,13:02:00,246.24,246.34,246.24,246.30,29833
2020/06/22,13:03:00,246.30,246.41,246.30,246.39,39329
2020/06/22,13:04:00,246.39,246.40,246.30,246.33,37434
2020/06/22,13:05:00,246.33,246.33,246.20,246.22,28911
2020/06/22,13:06:00,246.22,246.30,246.22,246.27,26201
2020/06/22,13:07:00,246.27,246.28,246.20,246.23,17111
2020/06/22,13:08:00,246.23,246.25,246.13,246.17,31285
2020/06/22,13:09:00,246.18,246.20,246.05,246.07,30873
2020/06/22,13:10:00,246.06,246.14,246.05,246.13,14591
2020/06/22,13:11:00,246.13,246.14,246.09,246.13,46726
2020/06/22,13:12:00,246.13,246.19,246.12,246.13,20106
2020/06/22,13:13:00,246.13,246.18,246.08,246.17,13961
2020/06/22,13:14:00,246.17,246.22,246.16,246.18,25757
2020/06/22,13:15:00,246.18,246.19,246.02,246.05,28275
2020/06/22,13:16:00,246.05,246.10,246.00,246.10,57223
2020/06/22,13:17:00,246.10,246.14,246.07,246.08,53265
2020/06/22,13:18:00,246.08,246.09,246.03,246.09,21976
2020/06/22,13:19:00,246.09,246.17,246.08,246.16,40815
2020/06/22,13:20:00,246.16,246.19,246.10,246.17,27734
2020/06/22,13:21:00,246.17,246.26,246.17,246.21,42623
2020/06/22,13:22:00,246.21,246.21,246.09,246.12,23718
2020/06/22,13:23:00,246.12,246.15,246.06,246.13,17153
2020/06/22,13:24:00,246.13,246.16,246.12,246.16,8845
2020/06/22,13:25:00,246.17,246.23,246.17,246.20,19772
2020/06/22,13:26:00,246.20,246.21,246.09,246.11,37648
2020/06/22,13:27:00,246.11,246.17,246.08,246.11,36665
2020/06/22,13:28:00,246.09,246.15,246.08,246.14,29097
2020/06/22,13:29:00,246.14,246.16,246.11,246.15,10875
2020/06/22,13:30:00,246.15,246.17,246.06,246.11,18858
2020/06/22,13:31:00,246.11,246.21,246.07,246.08,60186
2020/06/22,13:32:00,246.08,246.13,246.04,246.07,47317
2020/06/22,13:33:00,246.08,246.14,246.07,246.09,20355
2020/06/22,13:34:00,246.09,246.19,246.09,246.16,144279
2020/06/22,13:35:00,246.16,246.16,246.04,246.07,15494
2020/06/22,13:36:00,246.07,246.13,246.05,246.13,17916
2020/06/22,13:37:00,246.13,246.14,246.01,246.03,46390
2020/06/22,13:38:00,246.03,246.05,245.95,246.00,37105
2020/06/22,13:39:00,246.00,246.01,245.88,246.00,57729
2020/06/22,13:40:00,246.01,246.02,245.97,245.99,27522
2020/06/22,13:41:00,245.99,246.08,245.98,246.00,33811
2020/06/22,13:42:00,245.98,246.02,245.96,246.00,15081
2020/06/22,13:43:00,246.00,246.10,245.99,246.08,19084
2020/06/22,13:44:00,246.09,246.09,246.04,246.08,13013
2020/06/22,13:45:00,246.09,246.23,246.09,246.17,32600
2020/06/22,13:46:00,246.17,246.29,246.17,246.26,41276
2020/06/22,13:47:00,246.26,246.29,246.24,246.28,19321
2020/06/22,13:48:00,246.28,246.29,246.24,246.29,15093
2020/06/22,13:49:00,246.29,246.38,246.28,246.36,34512
2020/06/22,13:50:00,246.35,246.38,246.32,246.34,17583
2020/06/22,13:51:00,246.34,246.35,246.26,246.28,21959
2020/06/22,13:52:00,246.28,246.31,246.25,246.30,18600
2020/06/22,13:53:00,246.30,246.36,246.29,246.32,18705
2020/06/22,13:54:00,246.32,246.38,246.32,246.37,20472
2020/06/22,13:55:00,246.37,246.40,246.35,246.36,17987
2020/06/22,13:56:00,246.36,246.39,246.33,246.36,7430
2020/06/22,13:57:00,246.36,246.37,246.28,246.32,12926
2020/06/22,13:58:00,246.33,246.35,246.25,246.29,20616
2020/06/22,13:59:00,246.29,246.33,246.27,246.28,16666
2020/06/22,14:00:00,246.28,246.32,246.25,246.28,18260
2020/06/22,14:01:00,246.28,246.28,246.09,246.09,55520
2020/06/22,14:02:00,246.09,246.09,245.82,245.94,93134
2020/06/22,14:03:00,245.94,245.99,245.93,245.97,22460
2020/06/22,14:04:00,245.96,246.05,245.91,245.91,31432
2020/06/22,14:05:00,245.91,245.92,245.80,245.88,35146
2020/06/22,14:06:00,245.89,245.99,245.89,245.94,35952
2020/06/22,14:07:00,245.94,246.10,245.87,246.02,326482
2020/06/22,14:08:00,246.02,246.05,245.97,245.98,18162
2020/06/22,14:09:00,245.98,246.11,245.98,246.10,12839
2020/06/22,14:10:00,246.12,246.21,246.09,246.20,25191
2020/06/22,14:11:00,246.20,246.21,246.15,246.17,27882
2020/06/22,14:12:00,246.15,246.21,246.08,246.10,28592
2020/06/22,14:13:00,246.10,246.18,246.07,246.11,19485
2020/06/22,14:14:00,246.13,246.13,246.02,246.02,24677
2020/06/22,14:15:00,246.02,246.09,246.00,246.01,18606
2020/06/22,14:16:00,246.01,246.13,245.99,246.13,30362
2020/06/22,14:17:00,246.14,246.19,246.14,246.14,20444
2020/06/22,14:18:00,246.14,246.14,246.06,246.09,16581
2020/06/22,14:19:00,246.09,246.13,246.07,246.13,9618
2020/06/22,14:20:00,246.13,246.18,246.11,246.17,14402
2020/06/22,14:21:00,246.17,246.17,246.03,246.04,23137
2020/06/22,14:22:00,246.06,246.23,246.06,246.14,29958
2020/06/22,14:23:00,246.14,246.17,246.09,246.15,17474
2020/06/22,14:24:00,246.17,246.21,246.14,246.21,9790
2020/06/22,14:25:00,246.21,246.33,246.21,246.33,39607
2020/06/22,14:26:00,246.33,246.36,246.29,246.35,22352
2020/06/22,14:27:00,246.35,246.42,246.33,246.42,19036
2020/06/22,14:28:00,246.41,246.43,246.33,246.34,35685
2020/06/22,14:29:00,246.35,246.35,246.29,246.31,12572
2020/06/22,14:30:00,246.31,246.36,246.31,246.32,12388
2020/06/22,14:31:00,246.32,246.43,246.32,246.43,37676
2020/06/22,14:32:00,246.43,246.43,246.36,246.40,14776
2020/06/22,14:33:00,246.40,246.41,246.33,246.39,24288
2020/06/22,14:34:00,246.39,246.45,246.35,246.38,30217
2020/06/22,14:35:00,246.37,246.40,246.33,246.38,30588
2020/06/22,14:36:00,246.39,246.41,246.33,246.34,27462
2020/06/22,14:37:00,246.34,246.35,246.28,246.28,17782
2020/06/22,14:38:00,246.28,246.40,246.23,246.39,56671
2020/06/22,14:39:00,246.39,246.43,246.38,246.40,29016
2020/06/22,14:40:00,246.40,246.43,246.29,246.30,14517
2020/06/22,14:41:00,246.30,246.32,246.24,246.26,29280
2020/06/22,14:42:00,246.26,246.26,246.19,246.22,19607
2020/06/22,14:43:00,246.22,246.28,246.15,246.15,76155
2020/06/22,14:44:00,246.15,246.32,246.14,246.31,41345
2020/06/22,14:45:00,246.31,246.34,246.27,246.29,32903
2020/06/22,14:46:00,246.27,246.40,246.27,246.38,20855
2020/06/22,14:47:00,246.38,246.40,246.30,246.31,35952
2020/06/22,14:48:00,246.31,246.42,246.31,246.40,44171
2020/06/22,14:49:00,246.40,246.50,246.40,246.44,145063
2020/06/22,14:50:00,246.44,246.49,246.42,246.45,93245
2020/06/22,14:51:00,246.46,246.50,246.42,246.48,26094
2020/06/22,14:52:00,246.48,246.51,246.47,246.49,33441
2020/06/22,14:53:00,246.49,246.53,246.43,246.44,40542
2020/06/22,14:54:00,246.45,246.48,246.38,246.42,130649
2020/06/22,14:55:00,246.42,246.49,246.41,246.44,25081
2020/06/22,14:56:00,246.46,246.60,246.44,246.59,55649
2020/06/22,14:57:00,246.59,246.59,246.53,246.58,34781
2020/06/22,14:58:00,246.58,246.76,246.58,246.76,94442
2020/06/22,14:59:00,246.76,246.80,246.72,246.72,116588
2020/06/22,15:00:00,246.72,246.74,246.67,246.72,73968
2020/06/22,15:01:00,246.71,246.73,246.63,246.67,34452
2020/06/22,15:02:00,246.67,246.70,246.64,246.65,16464
2020/06/22,15:03:00,246.65,246.69,246.60,246.61,94803
2020/06/22,15:04:00,246.62,246.69,246.61,246.66,37072
2020/06/22,15:05:00,246.65,246.68,246.63,246.67,25421
2020/06/22,15:06:00,246.67,246.68,246.62,246.66,15013
2020/06/22,15:07:00,246.66,246.67,246.58,246.64,34076
2020/06/22,15:08:00,246.64,246.72,246.63,246.69,52921
2020/06/22,15:09:00,246.68,246.73,246.65,246.65,65682
2020/06/22,15:10:00,246.65,246.69,246.63,246.68,19569
2020/06/22,15:11:00,246.69,246.75,246.68,246.74,47669
2020/06/22,15:12:00,246.74,246.83,246.62,246.62,58181
2020/06/22,15:13:00,246.62,246.66,246.55,246.64,66330
2020/06/22,15:14:00,246.64,246.66,246.36,246.53,224755
2020/06/22,15:15:00,246.53,246.54,246.27,246.29,66139
2020/06/22,15:16:00,246.29,246.45,246.29,246.41,40778
2020/06/22,15:17:00,246.41,246.41,246.24,246.29,49890
2020/06/22,15:18:00,246.29,246.29,246.10,246.11,98178
2020/06/22,15:19:00,246.11,246.14,245.96,246.08,99578
2020/06/22,15:20:00,246.10,246.11,246.03,246.08,46241
2020/06/22,15:21:00,246.06,246.06,245.81,245.86,172083
2020/06/22,15:22:00,245.85,246.07,245.82,246.03,78750
2020/06/22,15:23:00,246.03,246.03,245.86,246.00,155106
2020/06/22,15:24:00,246.00,246.07,245.71,245.83,119207
2020/06/22,15:25:00,245.83,245.85,245.56,245.66,146094
2020/06/22,15:26:00,245.65,245.76,245.64,245.71,48302
2020/06/22,15:27:00,245.71,245.86,245.67,245.81,25975
2020/06/22,15:28:00,245.81,245.81,245.71,245.77,28844
2020/06/22,15:29:00,245.77,245.84,245.67,245.82,49138
2020/06/22,15:30:00,245.82,245.87,245.76,245.85,52440
2020/06/22,15:31:00,245.86,245.99,245.85,245.94,81736
2020/06/22,15:32:00,245.95,246.03,245.92,246.01,59802
2020/06/22,15:33:00,245.99,246.01,245.89,245.98,62792
2020/06/22,15:34:00,246.01,246.12,246.01,246.04,94543
2020/06/22,15:35:00,246.02,246.10,246.02,246.04,44111
2020/06/22,15:36:00,246.04,246.11,246.02,246.06,45374
2020/06/22,15:37:00,246.06,246.08,245.91,245.95,73696
2020/06/22,15:38:00,245.95,246.02,245.85,246.02,52854
2020/06/22,15:39:00,246.02,246.06,245.97,246.03,43100
2020/06/22,15:40:00,246.02,246.20,245.97,246.14,105904
2020/06/22,15:41:00,246.14,246.14,246.01,246.05,50155
2020/06/22,15:42:00,246.06,246.18,246.02,246.16,310463
2020/06/22,15:43:00,246.15,246.24,246.14,246.17,59783
2020/06/22,15:44:00,246.18,246.26,246.14,246.25,134625
2020/06/22,15:45:00,246.25,246.34,246.19,246.34,41175
2020/06/22,15:46:00,246.34,246.56,246.21,246.42,203005
2020/06/22,15:47:00,246.42,246.48,246.39,246.45,47269
2020/06/22,15:48:00,246.45,246.51,246.43,246.45,47393
2020/06/22,15:49:00,246.45,246.46,246.26,246.33,77303
2020/06/22,15:50:00,246.33,246.33,246.18,246.19,93465
2020/06/22,15:51:00,246.19,246.50,246.11,246.31,259678
2020/06/22,15:52:00,246.31,246.47,246.31,246.40,56514
2020/06/22,15:53:00,246.39,246.43,246.28,246.33,43453
2020/06/22,15:54:00,246.33,246.48,246.33,246.46,79617
2020/06/22,15:55:00,246.46,246.60,246.44,246.58,128508
2020/06/22,15:56:00,246.61,246.63,246.50,246.52,126409
2020/06/22,15:57:00,246.52,246.73,246.51,246.72,98501
2020/06/22,15:58:00,246.72,246.83,246.71,246.79,167430
2020/06/22,15:59:00,246.76,246.79,246.70,246.74,93929
2020/06/22,16:00:00,246.76,246.87,246.67,246.74,544511
2020/06/23,09:31:00,248.39,248.44,248.13,248.28,186597
2020/06/23,09:32:00,248.27,248.27,248.03,248.23,161047
2020/06/23,09:33:00,248.23,248.36,248.15,248.22,124036
2020/06/23,09:34:00,248.24,248.24,247.95,248.00,154512
2020/06/23,09:35:00,247.99,248.05,247.84,247.97,162666
2020/06/23,09:36:00,247.97,248.03,247.82,248.00,95793
2020/06/23,09:37:00,248.00,248.34,247.94,248.29,124689
2020/06/23,09:38:00,248.28,248.31,248.04,248.31,86761
2020/06/23,09:39:00,248.31,248.50,248.30,248.49,110602
2020/06/23,09:40:00,248.49,248.59,248.46,248.54,125439
2020/06/23,09:41:00,248.54,248.68,248.54,248.60,79443
2020/06/23,09:42:00,248.62,248.80,248.60,248.80,60053
2020/06/23,09:43:00,248.81,248.83,248.66,248.70,91255
2020/06/23,09:44:00,248.71,248.74,248.59,248.62,92901
2020/06/23,09:45:00,248.62,248.67,248.49,248.65,113273
2020/06/23,09:46:00,248.63,248.73,248.41,248.70,133696
2020/06/23,09:47:00,248.70,248.83,248.68,248.80,94924
2020/06/23,09:48:00,248.82,248.84,248.63,248.72,76409
2020/06/23,09:49:00,248.74,248.81,248.60,248.63,80059
2020/06/23,09:50:00,248.63,248.67,248.54,248.61,84224
2020/06/23,09:51:00,248.61,248.74,248.46,248.47,92058
2020/06/23,09:52:00,248.47,248.47,248.25,248.35,129383
2020/06/23,09:53:00,248.35,248.49,248.22,248.33,58110
2020/06/23,09:54:00,248.33,248.44,248.30,248.31,54086
2020/06/23,09:55:00,248.31,248.33,248.16,248.19,66538
2020/06/23,09:56:00,248.20,248.38,248.19,248.35,60383
2020/06/23,09:57:00,248.35,248.46,248.35,248.41,85217
2020/06/23,09:58:00,248.40,248.42,248.14,248.20,118767
2020/06/23,09:59:00,248.19,248.45,248.19,248.42,62415
2020/06/23,10:00:00,248.39,248.50,248.28,248.44,72283
2020/06/23,10:01:00,248.44,248.70,248.43,248.62,109134
2020/06/23,10:02:00,248.62,248.62,248.29,248.36,119229
2020/06/23,10:03:00,248.37,248.54,248.31,248.48,71864
2020/06/23,10:04:00,248.48,248.51,248.35,248.42,84164
2020/06/23,10:05:00,248.41,248.47,248.30,248.39,44741
2020/06/23,10:06:00,248.38,248.45,248.23,248.23,58997
2020/06/23,10:07:00,248.23,248.26,247.96,248.07,159603
2020/06/23,10:08:00,248.07,248.26,248.07,248.24,87904
2020/06/23,10:09:00,248.24,248.56,248.24,248.46,87097
2020/06/23,10:10:00,248.46,248.51,248.38,248.46,36055
2020/06/23,10:11:00,248.46,248.60,248.44,248.59,80283
2020/06/23,10:12:00,248.60,248.70,248.56,248.62,92710
2020/06/23,10:13:00,248.62,248.70,248.58,248.70,53723
2020/06/23,10:14:00,248.69,248.81,248.69,248.76,91348
2020/06/23,10:15:00,248.76,248.79,248.68,248.72,38606
2020/06/23,10:16:00,248.73,248.78,248.62,248.66,92760
2020/06/23,10:17:00,248.66,248.83,248.66,248.79,64054
2020/06/23,10:18:00,248.79,248.90,248.76,248.87,52509
2020/06/23,10:19:00,248.87,248.96,248.83,248.93,52393
2020/06/23,10:20:00,248.93,249.12,248.86,249.02,174222
2020/06/23,10:21:00,249.02,249.18,249.02,249.11,67835
2020/06/23,10:22:00,249.11,249.15,248.99,249.05,157622
2020/06/23,10:23:00,249.05,249.08,248.90,249.00,73390
2020/06/23,10:24:00,249.00,249.10,248.99,249.05,44655
2020/06/23,10:25:00,249.05,249.14,249.03,249.03,52876
2020/06/23,10:26:00,249.03,249.13,249.02,249.11,44543
2020/06/23,10:27:00,249.11,249.18,249.10,249.17,56325
2020/06/23,10:28:00,249.17,249.22,249.08,249.17,71255
2020/06/23,10:29:00,249.17,249.21,249.11,249.21,60232
2020/06/23,10:30:00,249.21,249.24,249.14,249.24,34526
2020/06/23,10:31:00,249.24,249.38,249.21,249.34,80022
2020/06/23,10:32:00,249.34,249.35,249.20,249.24,90782
2020/06/23,10:33:00,249.24,249.25,249.17,249.24,86870
2020/06/23,10:34:00,249.23,249.33,249.21,249.33,51072
2020/06/23,10:35:00,249.33,249.37,249.24,249.24,55116
2020/06/23,10:36:00,249.24,249.34,249.18,249.19,75505
2020/06/23,10:37:00,249.20,249.30,249.20,249.25,38766
2020/06/23,10:38:00,249.25,249.25,249.12,249.16,54321
2020/06/23,10:39:00,249.16,249.28,249.15,249.28,54606
2020/06/23,10:40:00,249.28,249.37,249.28,249.33,54228
2020/06/23,10:41:00,249.33,249.52,249.30,249.49,150736
2020/06/23,10:42:00,249.48,249.54,249.46,249.52,224522
2020/06/23,10:43:00,249.52,249.60,249.40,249.44,103816
2020/06/23,10:44:00,249.44,249.51,249.18,249.21,145674
2020/06/23,10:45:00,249.21,249.23,249.12,249.20,68049
2020/06/23,10:46:00,249.20,249.33,249.19,249.27,69912
2020/06/23,10:47:00,249.27,249.27,248.83,248.91,247308
2020/06/23,10:48:00,248.91,249.01,248.73,248.83,84684
2020/06/23,10:49:00,248.83,248.98,248.83,248.93,44278
2020/06/23,10:50:00,248.93,249.02,248.93,248.95,50455
2020/06/23,10:51:00,248.93,248.99,248.87,248.99,51755
2020/06/23,10:52:00,248.99,249.17,248.99,249.15,68856
2020/06/23,10:53:00,249.15,249.19,249.08,249.18,80452
2020/06/23,10:54:00,249.18,249.25,249.15,249.24,56219
2020/06/23,10:55:00,249.24,249.28,249.20,249.25,35922
2020/06/23,10:56:00,249.24,249.27,249.10,249.25,52351
2020/06/23,10:57:00,249.25,249.26,249.11,249.18,22500
2020/06/23,10:58:00,249.18,249.18,249.03,249.10,43481
2020/06/23,10:59:00,249.10,249.22,249.10,249.13,42653
2020/06/23,11:00:00,249.13,249.21,249.05,249.15,87456
2020/06/23,11:01:00,249.13,249.15,248.92,248.99,68319
2020/06/23,11:02:00,248.98,249.02,248.85,248.98,45503
2020/06/23,11:03:00,249.00,249.21,249.00,249.21,49297
2020/06/23,11:04:00,249.21,249.41,249.21,249.35,68082
2020/06/23,11:05:00,249.37,249.50,249.34,249.45,66249
2020/06/23,11:06:00,249.46,249.53,249.42,249.48,48403
2020/06/23,11:07:00,249.48,249.51,249.43,249.49,16950
2020/06/23,11:08:00,249.49,249.56,249.48,249.56,47637
2020/06/23,11:09:00,249.55,249.61,249.54,249.61,46536
2020/06/23,11:10:00,249.61,249.64,249.54,249.61,44520
2020/06/23,11:11:00,249.61,249.66,249.54,249.55,40062
2020/06/23,11:12:00,249.55,249.62,249.51,249.62,36990
2020/06/23,11:13:00,249.64,249.71,249.63,249.65,41522
2020/06/23,11:14:00,249.65,249.65,249.55,249.61,49384
2020/06/23,11:15:00,249.61,249.65,249.57,249.64,28261
2020/06/23,11:16:00,249.64,249.67,249.55,249.57,37017
2020/06/23,11:17:00,249.57,249.78,249.57,249.76,45957
2020/06/23,11:18:00,249.74,249.79,249.71,249.79,41429
2020/06/23,11:19:00,249.78,249.82,249.73,249.81,45509
2020/06/23,11:20:00,249.81,249.81,249.71,249.76,34055
2020/06/23,11:21:00,249.76,249.79,249.74,249.75,34103
2020/06/23,11:22:00,249.75,249.85,249.73,249.85,45611
2020/06/23,11:23:00,249.85,249.99,249.80,249.92,168612
2020/06/23,11:24:00,249.94,250.08,249.93,250.05,135946
2020/06/23,11:25:00,250.05,250.12,250.00,250.11,91330
2020/06/23,11:26:00,250.11,250.13,250.04,250.08,90761
2020/06/23,11:27:00,250.08,250.11,250.04,250.06,69948
2020/06/23,11:28:00,250.06,250.13,250.05,250.09,51372
2020/06/23,11:29:00,250.09,250.11,250.03,250.08,62078
2020/06/23,11:30:00,250.08,250.16,250.08,250.14,132296
2020/06/23,11:31:00,250.13,250.15,250.06,250.14,64551
2020/06/23,11:32:00,250.14,250.20,250.10,250.12,56631
2020/06/23,11:33:00,250.13,250.13,250.05,250.13,34674
2020/06/23,11:34:00,250.13,250.16,250.10,250.10,53032
2020/06/23,11:35:00,250.10,250.12,250.03,250.07,64542
2020/06/23,11:36:00,250.07,250.10,250.04,250.05,66685
2020/06/23,11:37:00,250.06,250.06,249.94,250.03,71150
2020/06/23,11:38:00,250.03,250.06,250.00,250.02,41928
2020/06/23,11:39:00,250.02,250.05,249.99,250.05,29087
2020/06/23,11:40:00,250.05,250.05,249.96,249.96,38541
2020/06/23,11:41:00,249.97,250.00,249.93,249.99,72710
2020/06/23,11:42:00,249.99,250.03,249.93,249.94,46394
2020/06/23,11:43:00,249.94,249.98,249.93,249.97,18604
2020/06/23,11:44:00,249.97,249.98,249.92,249.98,17453
2020/06/23,11:45:00,249.98,250.01,249.94,249.99,54143
2020/06/23,11:46:00,250.00,250.04,249.93,249.97,32230
2020/06/23,11:47:00,249.97,250.03,249.95,250.03,26867
2020/06/23,11:48:00,250.03,250.14,250.03,250.08,37753
2020/06/23,11:49:00,250.07,250.16,250.05,250.16,38662
2020/06/23,11:50:00,250.16,250.23,250.14,250.14,78189
2020/06/23,11:51:00,250.15,250.17,250.05,250.05,39682
2020/06/23,11:52:00,250.05,250.22,250.04,250.18,44152
2020/06/23,11:53:00,250.19,250.23,250.12,250.13,34383
2020/06/23,11:54:00,250.13,250.14,249.82,249.91,164688
2020/06/23,11:55:00,249.91,249.93,249.84,249.89,79511
2020/06/23,11:56:00,249.90,250.01,249.86,249.94,48188
2020/06/23,11:57:00,249.94,250.07,249.94,249.97,39987
2020/06/23,11:58:00,249.97,250.02,249.96,250.00,88614
2020/06/23,11:59:00,250.00,250.15,249.93,250.12,51640
2020/06/23,12:00:00,250.13,250.29,250.12,250.29,45270
2020/06/23,12:01:00,250.29,250.40,250.26,250.27,76148
2020/06/23,12:02:00,250.28,250.29,250.21,250.25,35942
2020/06/23,12:03:00,250.27,250.32,250.24,250.26,35134
2020/06/23,12:04:00,250.25,250.30,250.21,250.21,17834
2020/06/23,12:05:00,250.21,250.24,250.14,250.18,41692
2020/06/23,12:06:00,250.18,250.19,250.08,250.16,45943
2020/06/23,12:07:00,250.16,250.23,250.16,250.19,35424
2020/06/23,12:08:00,250.19,250.20,250.12,250.13,43590
2020/06/23,12:09:00,250.14,250.16,250.06,250.14,69176
2020/06/23,12:10:00,250.14,250.17,250.11,250.13,36826
2020/06/23,12:11:00,250.13,250.15,250.07,250.15,37804
2020/06/23,12:12:00,250.15,250.31,250.15,250.29,58539
2020/06/23,12:13:00,250.29,250.32,250.22,250.22,38353
2020/06/23,12:14:00,250.22,250.30,250.15,250.28,21153
2020/06/23,12:15:00,250.29,250.29,250.20,250.21,32405
2020/06/23,12:16:00,250.21,250.21,250.07,250.11,58156
2020/06/23,12:17:00,250.11,250.16,250.09,250.11,31991
2020/06/23,12:18:00,250.11,250.21,250.11,250.18,21487
2020/06/23,12:19:00,250.18,250.38,250.18,250.34,40882
2020/06/23,12:20:00,250.34,250.35,250.23,250.25,30019
2020/06/23,12:21:00,250.25,250.27,250.02,250.06,47514
2020/06/23,12:22:00,250.04,250.17,250.00,250.12,30118
2020/06/23,12:23:00,250.12,250.18,250.09,250.16,53141
2020/06/23,12:24:00,250.16,250.33,250.15,250.32,46790
2020/06/23,12:25:00,250.32,250.45,250.32,250.37,75093
2020/06/23,12:26:00,250.38,250.40,250.30,250.35,83969
2020/06/23,12:27:00,250.36,250.45,250.33,250.43,84410
2020/06/23,12:28:00,250.43,250.48,250.40,250.44,48187
2020/06/23,12:29:00,250.45,250.45,250.34,250.38,33645
2020/06/23,12:30:00,250.38,250.38,250.25,250.36,72817
2020/06/23,12:31:00,250.36,250.46,250.36,250.41,33686
2020/06/23,12:32:00,250.41,250.44,250.38,250.41,29154
2020/06/23,12:33:00,250.41,250.49,250.38,250.41,35269
2020/06/23,12:34:00,250.41,250.45,250.29,250.34,48727
2020/06/23,12:35:00,250.34,250.36,250.26,250.29,106617
2020/06/23,12:36:00,250.30,250.34,250.27,250.34,62061
2020/06/23,12:37:00,250.34,250.36,250.09,250.15,92474
2020/06/23,12:38:00,250.13,250.37,250.10,250.36,163390
2020/06/23,12:39:00,250.36,250.39,250.29,250.37,98846
2020/06/23,12:40:00,250.36,250.38,250.23,250.28,40202
2020/06/23,12:41:00,250.28,250.38,250.24,250.34,68753
2020/06/23,12:42:00,250.34,250.36,250.20,250.26,31052
2020/06/23,12:43:00,250.26,250.35,250.24,250.33,22152
2020/06/23,12:44:00,250.33,250.36,250.25,250.25,22295
2020/06/23,12:45:00,250.28,250.35,250.27,250.28,19152
2020/06/23,12:46:00,250.28,250.33,250.21,250.32,30482
2020/06/23,12:47:00,250.31,250.36,250.31,250.35,28354
2020/06/23,12:48:00,250.35,250.40,250.35,250.37,30581
2020/06/23,12:49:00,250.37,250.43,250.37,250.42,34166
2020/06/23,12:50:00,250.42,250.43,250.37,250.41,19605
2020/06/23,12:51:00,250.41,250.41,250.29,250.31,22948
2020/06/23,12:52:00,250.31,250.35,250.28,250.33,37720
2020/06/23,12:53:00,250.32,250.32,250.24,250.25,33209
2020/06/23,12:54:00,250.25,250.26,250.19,250.23,43464
2020/06/23,12:55:00,250.22,250.25,250.18,250.21,31459
2020/06/23,12:56:00,250.20,250.33,250.20,250.33,74072
2020/06/23,12:57:00,250.32,250.32,250.26,250.28,19251
2020/06/23,12:58:00,250.28,250.38,250.24,250.37,36492
2020/06/23,12:59:00,250.37,250.41,250.36,250.36,20037
2020/06/23,13:00:00,250.37,250.41,250.32,250.34,39928
2020/06/23,13:01:00,250.34,250.39,250.32,250.38,23894
2020/06/23,13:02:00,250.39,250.42,250.38,250.41,19473
2020/06/23,13:03:00,250.41,250.42,250.39,250.41,16761
2020/06/23,13:04:00,250.42,250.47,250.41,250.46,29388
2020/06/23,13:05:00,250.46,250.49,250.42,250.48,27270
2020/06/23,13:06:00,250.48,250.48,250.42,250.47,43783
2020/06/23,13:07:00,250.47,250.56,250.46,250.53,54215
2020/06/23,13:08:00,250.52,250.55,250.49,250.51,41242
2020/06/23,13:09:00,250.51,250.61,250.50,250.58,28292
2020/06/23,13:10:00,250.58,250.66,250.56,250.57,36520
2020/06/23,13:11:00,250.57,250.58,250.46,250.48,39281
2020/06/23,13:12:00,250.49,250.53,250.49,250.53,28843
2020/06/23,13:13:00,250.53,250.55,250.52,250.54,19957
2020/06/23,13:14:00,250.55,250.62,250.54,250.57,20349
2020/06/23,13:15:00,250.58,250.59,250.52,250.53,20184
2020/06/23,13:16:00,250.53,250.53,250.44,250.46,31781
2020/06/23,13:17:00,250.46,250.50,250.44,250.46,25138
2020/06/23,13:18:00,250.46,250.48,250.42,250.46,40302
2020/06/23,13:19:00,250.46,250.62,250.46,250.60,47867
2020/06/23,13:20:00,250.60,250.67,250.57,250.66,47132
2020/06/23,13:21:00,250.66,250.73,250.64,250.71,55280
2020/06/23,13:22:00,250.71,250.80,250.70,250.79,71464
2020/06/23,13:23:00,250.79,250.85,250.79,250.85,56397
2020/06/23,13:24:00,250.85,250.89,250.83,250.87,54073
2020/06/23,13:25:00,250.87,250.89,250.77,250.81,75588
2020/06/23,13:26:00,250.82,250.86,250.79,250.82,58709
2020/06/23,13:27:00,250.83,250.88,250.79,250.88,33312
2020/06/23,13:28:00,250.88,250.89,250.85,250.88,21238
2020/06/23,13:29:00,250.88,250.89,250.81,250.81,120731
2020/06/23,13:30:00,250.81,250.86,250.79,250.86,109000
2020/06/23,13:31:00,250.86,250.90,250.81,250.85,56942
2020/06/23,13:32:00,250.85,250.92,250.83,250.86,84235
2020/06/23,13:33:00,250.86,250.92,250.84,250.90,23836
2020/06/23,13:34:00,250.90,250.97,250.89,250.93,156067
2020/06/23,13:35:00,250.92,250.98,250.84,250.86,52544
2020/06/23,13:36:00,250.87,250.93,250.86,250.88,18481
2020/06/23,13:37:00,250.88,250.95,250.86,250.94,21604
2020/06/23,13:38:00,250.93,251.02,250.93,251.00,42852
2020/06/23,13:39:00,251.00,251.03,250.95,250.97,33921
2020/06/23,13:40:00,250.97,251.03,250.95,251.02,35253
2020/06/23,13:41:00,251.02,251.10,250.94,250.98,88571
2020/06/23,13:42:00,250.98,250.98,250.90,250.94,41750
2020/06/23,13:43:00,250.93,250.96,250.88,250.89,22110
2020/06/23,13:44:00,250.89,250.93,250.85,250.87,64027
2020/06/23,13:45:00,250.87,250.89,250.76,250.83,146853
2020/06/23,13:46:00,250.83,250.94,250.79,250.93,113727
2020/06/23,13:47:00,250.93,250.97,250.92,250.95,52693
2020/06/23,13:48:00,250.95,251.05,250.91,251.02,65211
2020/06/23,13:49:00,251.02,251.10,251.01,251.06,46121
2020/06/23,13:50:00,251.06,251.08,251.05,251.08,22944
2020/06/23,13:51:00,251.08,251.08,251.02,251.03,23775
2020/06/23,13:52:00,251.03,251.15,250.73,250.96,369100
2020/06/23,13:53:00,250.96,250.96,250.78,250.86,84426
2020/06/23,13:54:00,250.86,251.05,250.86,250.93,50991
2020/06/23,13:55:00,250.94,250.99,250.83,250.84,62136
2020/06/23,13:56:00,250.84,250.98,250.84,250.91,39262
2020/06/23,13:57:00,250.91,250.94,250.86,250.88,22638
2020/06/23,13:58:00,250.88,250.88,250.75,250.79,70598
2020/06/23,13:59:00,250.79,250.80,250.71,250.75,47176
2020/06/23,14:00:00,250.76,250.89,250.76,250.86,61444
2020/06/23,14:01:00,250.86,250.87,250.49,250.56,130937
2020/06/23,14:02:00,250.56,250.56,250.34,250.41,88733
2020/06/23,14:03:00,250.42,250.46,250.31,250.36,820387
2020/06/23,14:04:00,250.36,250.51,250.36,250.45,46837
2020/06/23,14:05:00,250.45,250.52,250.42,250.46,52426
2020/06/23,14:06:00,250.46,250.46,250.33,250.36,42470
2020/06/23,14:07:00,250.37,250.37,250.23,250.28,80916
2020/06/23,14:08:00,250.28,250.35,250.24,250.25,125759
2020/06/23,14:09:00,250.26,250.35,250.25,250.35,37915
2020/06/23,14:10:00,250.35,250.43,250.35,250.37,45474
2020/06/23,14:11:00,250.37,250.42,250.33,250.36,38497
2020/06/23,14:12:00,250.36,250.47,250.36,250.44,41098
2020/06/23,14:13:00,250.44,250.44,250.24,250.29,56787
2020/06/23,14:14:00,250.30,250.31,250.16,250.18,67782
2020/06/23,14:15:00,250.18,250.23,250.14,250.23,43035
2020/06/23,14:16:00,250.22,250.39,250.19,250.35,53512
2020/06/23,14:17:00,250.34,250.46,250.33,250.46,57896
2020/06/23,14:18:00,250.45,250.45,250.35,250.39,30927
2020/06/23,14:19:00,250.39,250.40,250.35,250.38,20591
2020/06/23,14:20:00,250.38,250.38,250.22,250.35,34536
2020/06/23,14:21:00,250.35,250.56,250.35,250.54,78093
2020/06/23,14:22:00,250.54,250.56,250.46,250.53,68075
2020/06/23,14:23:00,250.53,250.58,250.51,250.57,42448
2020/06/23,14:24:00,250.57,250.62,250.54,250.58,38406
2020/06/23,14:25:00,250.59,250.59,250.51,250.54,25927
2020/06/23,14:26:00,250.54,250.57,250.51,250.54,39562
2020/06/23,14:27:00,250.54,250.54,250.46,250.51,19874
2020/06/23,14:28:00,250.50,250.57,250.47,250.51,28775
2020/06/23,14:29:00,250.51,250.59,250.48,250.49,31729
2020/06/23,14:30:00,250.50,250.50,250.38,250.45,61641
2020/06/23,14:31:00,250.45,250.56,250.43,250.56,43972
2020/06/23,14:32:00,250.56,250.56,250.51,250.53,36666
2020/06/23,14:33:00,250.52,250.60,250.49,250.50,41325
2020/06/23,14:34:00,250.48,250.55,250.46,250.54,30016
2020/06/23,14:35:00,250.54,250.60,250.54,250.58,33121
2020/06/23,14:36:00,250.58,250.60,250.53,250.58,975026
2020/06/23,14:37:00,250.58,250.74,250.56,250.66,66904
2020/06/23,14:38:00,250.66,250.68,250.57,250.58,54431
2020/06/23,14:39:00,250.58,250.65,250.55,250.63,78396
2020/06/23,14:40:00,250.63,250.65,250.59,250.65,26448
2020/06/23,14:41:00,250.65,250.65,250.52,250.56,89959
2020/06/23,14:42:00,250.56,250.65,250.55,250.61,34515
2020/06/23,14:43:00,250.60,250.61,250.49,250.49,55978
2020/06/23,14:44:00,250.50,250.51,250.28,250.30,65492
2020/06/23,14:45:00,250.30,250.42,250.30,250.42,58515
2020/06/23,14:46:00,250.42,250.44,250.23,250.23,76527
2020/06/23,14:47:00,250.22,250.43,250.22,250.37,78381
2020/06/23,14:48:00,250.38,250.38,250.17,250.20,37126
2020/06/23,14:49:00,250.20,250.22,249.96,249.99,141308
2020/06/23,14:50:00,249.99,250.09,249.97,250.00,56638
2020/06/23,14:51:00,250.00,250.08,249.94,250.00,97612
2020/06/23,14:52:00,250.00,250.01,249.87,250.01,62239
2020/06/23,14:53:00,250.00,250.12,249.99,250.06,72863
2020/06/23,14:54:00,250.06,250.12,250.05,250.11,64645
2020/06/23,14:55:00,250.10,250.13,250.06,250.11,43899
2020/06/23,14:56:00,250.11,250.23,250.11,250.15,62593
2020/06/23,14:57:00,250.15,250.15,250.01,250.08,48889
2020/06/23,14:58:00,250.08,250.10,249.92,249.95,35322
2020/06/23,14:59:00,249.95,250.05,249.95,249.95,37811
2020/06/23,15:00:00,249.95,250.03,249.90,249.90,95065
2020/06/23,15:01:00,249.90,249.97,249.77,249.92,81729
2020/06/23,15:02:00,249.92,249.95,249.62,249.67,130605
2020/06/23,15:03:00,249.67,249.79,249.59,249.63,96802
2020/06/23,15:04:00,249.63,249.69,249.50,249.64,93197
2020/06/23,15:05:00,249.64,249.76,249.62,249.75,42586
2020/06/23,15:06:00,249.71,249.74,249.59,249.69,42477
2020/06/23,15:07:00,249.67,249.79,249.65,249.78,38243
2020/06/23,15:08:00,249.78,249.84,249.73,249.78,147971
2020/06/23,15:09:00,249.79,249.96,249.78,249.91,72433
2020/06/23,15:10:00,249.91,249.91,249.82,249.86,26991
2020/06/23,15:11:00,249.86,249.93,249.85,249.91,37136
2020/06/23,15:12:00,249.91,249.95,249.88,249.89,35200
2020/06/23,15:13:00,249.89,249.90,249.58,249.59,64006
2020/06/23,15:14:00,249.60,249.79,249.60,249.77,58832
2020/06/23,15:15:00,249.77,249.96,249.70,249.93,69528
2020/06/23,15:16:00,249.93,249.99,249.87,249.98,88321
2020/06/23,15:17:00,249.98,250.07,249.92,250.02,64592
2020/06/23,15:18:00,250.01,250.06,249.94,249.99,121580
2020/06/23,15:19:00,249.99,250.01,249.94,249.98,24973
2020/06/23,15:20:00,249.98,249.99,249.86,249.89,46725
2020/06/23,15:21:00,249.89,249.90,249.74,249.85,66134
2020/06/23,15:22:00,249.85,249.87,249.73,249.78,84367
2020/06/23,15:23:00,249.77,249.78,249.63,249.64,100427
2020/06/23,15:24:00,249.64,249.64,249.43,249.45,128520
2020/06/23,15:25:00,249.45,249.59,249.43,249.59,63584
2020/06/23,15:26:00,249.59,249.67,249.22,249.29,157769
2020/06/23,15:27:00,249.29,249.34,249.08,249.15,117600
2020/06/23,15:28:00,249.16,249.24,249.03,249.21,70616
2020/06/23,15:29:00,249.21,249.34,249.18,249.26,174091
2020/06/23,15:30:00,249.25,249.28,249.09,249.12,106586
2020/06/23,15:31:00,249.11,249.30,249.07,249.10,124480
2020/06/23,15:32:00,249.10,249.11,248.77,248.78,158009
2020/06/23,15:33:00,248.78,248.89,248.77,248.82,82916
2020/06/23,15:34:00,248.82,249.00,248.82,248.94,74492
2020/06/23,15:35:00,248.93,249.15,248.90,249.12,83140
2020/06/23,15:36:00,249.12,249.24,249.07,249.22,55822
2020/06/23,15:37:00,249.23,249.23,249.10,249.18,46662
2020/06/23,15:38:00,249.18,249.38,249.12,249.30,122026
2020/06/23,15:39:00,249.30,249.40,249.26,249.30,99281
2020/06/23,15:40:00,249.30,249.34,249.26,249.27,97265
2020/06/23,15:41:00,249.27,249.29,248.98,249.00,134263
2020/06/23,15:42:00,249.01,249.03,248.86,248.90,122917
2020/06/23,15:43:00,248.90,249.09,248.89,249.08,73102
2020/06/23,15:44:00,249.08,249.37,249.05,249.37,221426
2020/06/23,15:45:00,249.36,249.44,249.26,249.39,137138
2020/06/23,15:46:00,249.39,249.40,249.19,249.27,75114
2020/06/23,15:47:00,249.27,249.27,249.09,249.14,74811
2020/06/23,15:48:00,249.14,249.27,249.10,249.15,69282
2020/06/23,15:49:00,249.15,249.19,249.08,249.18,53351
2020/06/23,15:50:00,249.18,249.18,248.89,248.99,126471
2020/06/23,15:51:00,249.00,249.02,248.29,248.37,479647
2020/06/23,15:52:00,248.47,248.48,248.22,248.32,248380
2020/06/23,15:53:00,248.32,248.73,248.25,248.67,276371
2020/06/23,15:54:00,248.67,248.79,248.61,248.74,101598
2020/06/23,15:55:00,248.74,249.17,248.69,249.16,319962
2020/06/23,15:56:00,249.16,249.16,248.93,248.99,203090
2020/06/23,15:57:00,248.96,249.12,248.92,248.92,155393
2020/06/23,15:58:00,248.96,249.12,248.93,249.01,132081
2020/06/23,15:59:00,249.06,249.06,248.94,248.98,183060
2020/06/23,16:00:00,248.91,248.99,248.69,248.84,609177
2020/06/24,09:31:00,247.99,248.24,247.89,248.20,211848
2020/06/24,09:32:00,248.20,248.41,248.17,248.40,177007
2020/06/24,09:33:00,248.39,248.49,248.30,248.39,272670
2020/06/24,09:34:00,248.40,248.56,248.33,248.47,226694
2020/06/24,09:35:00,248.47,248.56,248.33,248.43,146700
2020/06/24,09:36:00,248.43,248.80,248.42,248.76,218001
2020/06/24,09:37:00,248.76,248.95,248.76,248.95,127661
2020/06/24,09:38:00,248.95,249.04,248.90,249.02,101675
2020/06/24,09:39:00,249.01,249.12,249.01,249.10,159017
2020/06/24,09:40:00,249.11,249.16,248.93,249.02,122692
2020/06/24,09:41:00,249.02,249.11,248.87,248.90,75223
2020/06/24,09:42:00,248.91,249.11,248.91,249.05,96955
2020/06/24,09:43:00,249.05,249.33,249.03,249.15,107093
2020/06/24,09:44:00,249.15,249.18,249.03,249.08,73389
2020/06/24,09:45:00,249.06,249.08,248.83,248.88,113903
2020/06/24,09:46:00,248.89,248.91,248.77,248.78,75686
2020/06/24,09:47:00,248.78,248.78,248.64,248.66,103014
2020/06/24,09:48:00,248.66,248.72,248.58,248.61,86237
2020/06/24,09:49:00,248.60,248.60,248.39,248.40,117392
2020/06/24,09:50:00,248.40,248.43,248.09,248.09,241043
2020/06/24,09:51:00,248.09,248.25,247.73,247.80,218080
2020/06/24,09:52:00,247.80,247.87,247.34,247.38,240847
2020/06/24,09:53:00,247.37,247.53,247.08,247.10,345991
2020/06/24,09:54:00,247.10,247.27,246.98,246.99,198877
2020/06/24,09:55:00,246.99,247.26,246.89,247.16,222890
2020/06/24,09:56:00,247.15,247.37,247.10,247.20,221919
2020/06/24,09:57:00,247.20,247.34,246.91,246.92,162350
2020/06/24,09:58:00,246.92,246.92,246.30,246.32,286711
2020/06/24,09:59:00,246.32,246.50,246.06,246.44,312660
2020/06/24,10:00:00,246.45,246.58,246.16,246.27,185734
2020/06/24,10:01:00,246.27,246.62,246.22,246.37,184829
2020/06/24,10:02:00,246.37,246.41,245.94,246.04,243802
2020/06/24,10:03:00,246.05,246.44,246.00,246.29,193710
2020/06/24,10:04:00,246.29,246.29,245.80,245.87,147545
2020/06/24,10:05:00,245.88,246.18,245.67,245.75,137743
2020/06/24,10:06:00,245.76,246.11,245.76,246.11,179150
2020/06/24,10:07:00,246.11,246.35,246.11,246.28,150787
2020/06/24,10:08:00,246.28,246.44,246.25,246.38,180288
2020/06/24,10:09:00,246.39,246.39,245.90,246.23,170402
2020/06/24,10:10:00,246.23,246.23,246.02,246.19,103416
2020/06/24,10:11:00,246.20,246.39,246.01,246.38,185694
2020/06/24,10:12:00,246.38,246.40,246.22,246.37,100609
2020/06/24,10:13:00,246.37,246.47,246.32,246.47,106819
2020/06/24,10:14:00,246.47,246.73,246.41,246.66,147675
2020/06/24,10:15:00,246.68,246.70,246.53,246.69,163688
2020/06/24,10:16:00,246.71,246.73,246.56,246.65,118415
2020/06/24,10:17:00,246.64,246.68,246.43,246.44,133958
2020/06/24,10:18:00,246.44,246.52,246.35,246.39,93631
2020/06/24,10:19:00,246.39,246.40,245.97,245.97,153140
2020/06/24,10:20:00,245.97,246.42,245.85,246.39,120753
2020/06/24,10:21:00,246.39,246.50,246.25,246.50,71758
2020/06/24,10:22:00,246.50,246.50,246.33,246.44,61931
2020/06/24,10:23:00,246.43,246.55,246.37,246.55,79893
2020/06/24,10:24:00,246.57,246.68,246.49,246.67,67774
2020/06/24,10:25:00,246.67,246.72,246.53,246.67,86984
2020/06/24,10:26:00,246.67,246.91,246.64,246.85,142000
2020/06/24,10:27:00,246.86,247.03,246.81,246.85,145165
2020/06/24,10:28:00,246.85,246.88,246.68,246.76,84849
2020/06/24,10:29:00,246.77,246.91,246.72,246.84,62125
2020/06/24,10:30:00,246.84,247.02,246.84,246.97,95060
2020/06/24,10:31:00,246.97,246.97,246.75,246.76,67689
2020/06/24,10:32:00,246.76,246.80,246.63,246.74,62234
2020/06/24,10:33:00,246.74,246.74,246.38,246.47,116746
2020/06/24,10:34:00,246.46,246.60,246.10,246.23,105575
2020/06/24,10:35:00,246.23,246.31,245.97,246.15,159409
2020/06/24,10:36:00,246.15,246.30,245.87,246.27,125485
2020/06/24,10:37:00,246.28,246.53,246.11,246.12,159247
2020/06/24,10:38:00,246.14,246.16,245.63,245.64,139737
2020/06/24,10:39:00,245.64,245.65,245.46,245.56,184180
2020/06/24,10:40:00,245.56,245.72,245.50,245.62,133054
2020/06/24,10:41:00,245.62,245.69,245.39,245.51,128383
2020/06/24,10:42:00,245.51,245.73,245.49,245.67,124315
2020/06/24,10:43:00,245.67,245.77,245.57,245.66,112923
2020/06/24,10:44:00,245.66,245.93,245.66,245.87,137098
2020/06/24,10:45:00,245.87,246.07,245.81,246.04,81666
2020/06/24,10:46:00,246.04,246.09,245.82,245.82,84604
2020/06/24,10:47:00,245.84,245.89,245.71,245.87,79582
2020/06/24,10:48:00,245.87,245.87,245.67,245.82,109146
2020/06/24,10:49:00,245.82,245.89,245.66,245.70,62556
2020/06/24,10:50:00,245.70,245.81,245.66,245.81,93179
2020/06/24,10:51:00,245.83,246.00,245.79,245.89,87390
2020/06/24,10:52:00,245.89,245.91,245.57,245.86,106112
2020/06/24,10:53:00,245.92,246.22,245.64,245.64,130913
2020/06/24,10:54:00,245.65,245.68,245.31,245.46,173339
2020/06/24,10:55:00,245.48,245.78,245.39,245.40,80257
2020/06/24,10:56:00,245.41,245.69,245.41,245.62,71980
2020/06/24,10:57:00,245.64,245.88,245.64,245.73,62655
2020/06/24,10:58:00,245.73,245.91,245.68,245.73,75994
2020/06/24,10:59:00,245.73,245.81,245.47,245.69,98527
2020/06/24,11:00:00,245.71,245.84,245.61,245.71,65448
2020/06/24,11:01:00,245.69,245.71,245.43,245.48,136042
2020/06/24,11:02:00,245.49,245.76,245.49,245.74,89543
2020/06/24,11:03:00,245.74,245.74,245.24,245.34,130360
2020/06/24,11:04:00,245.38,245.88,245.36,245.80,120148
2020/06/24,11:05:00,245.80,245.94,245.73,245.78,107720
2020/06/24,11:06:00,245.78,245.87,245.56,245.58,99186
2020/06/24,11:07:00,245.58,245.80,245.46,245.67,127188
2020/06/24,11:08:00,245.67,245.85,245.61,245.79,88415
2020/06/24,11:09:00,245.77,245.77,245.08,245.16,154326
2020/06/24,11:10:00,245.16,245.25,244.88,244.96,242498
2020/06/24,11:11:00,244.96,245.00,244.69,244.72,113738
2020/06/24,11:12:00,244.73,244.77,244.46,244.55,131246
2020/06/24,11:13:00,244.55,244.70,244.45,244.50,133090
2020/06/24,11:14:00,244.50,244.58,244.30,244.37,117341
2020/06/24,11:15:00,244.37,244.39,244.13,244.17,115078
2020/06/24,11:16:00,244.17,244.40,243.93,243.95,280604
2020/06/24,11:17:00,243.95,244.03,243.71,243.93,174318
2020/06/24,11:18:00,243.91,244.14,243.87,244.07,171058
2020/06/24,11:19:00,244.07,244.11,243.83,244.07,98104
2020/06/24,11:20:00,244.09,244.12,243.89,243.95,108831
2020/06/24,11:21:00,243.94,244.01,243.79,243.99,158225
2020/06/24,11:22:00,243.99,244.26,243.98,244.22,115684
2020/06/24,11:23:00,244.22,244.22,243.86,243.95,109949
2020/06/24,11:24:00,243.95,244.04,243.78,243.92,119033
2020/06/24,11:25:00,243.92,243.99,243.78,243.94,95168
2020/06/24,11:26:00,243.94,244.23,243.94,244.10,93017
2020/06/24,11:27:00,244.10,244.20,244.04,244.08,152317
2020/06/24,11:28:00,244.08,244.40,243.89,244.22,176672
2020/06/24,11:29:00,244.22,244.58,244.20,244.57,160352
2020/06/24,11:30:00,244.57,244.61,244.19,244.45,306470
2020/06/24,11:31:00,244.46,244.61,244.16,244.51,279259
2020/06/24,11:32:00,244.50,244.50,244.19,244.32,132481
2020/06/24,11:33:00,244.31,244.46,244.18,244.22,83988
2020/06/24,11:34:00,244.22,244.27,243.82,243.88,165386
2020/06/24,11:35:00,243.89,244.00,243.76,243.98,164447
2020/06/24,11:36:00,243.98,244.19,243.82,244.11,121037
2020/06/24,11:37:00,244.11,244.14,243.93,244.03,67281
2020/06/24,11:38:00,244.04,244.12,243.71,243.73,168599
2020/06/24,11:39:00,243.73,243.78,243.50,243.53,172239
2020/06/24,11:40:00,243.53,243.55,243.23,243.29,141328
2020/06/24,11:41:00,243.29,243.42,243.05,243.36,108623
2020/06/24,11:42:00,243.35,243.53,243.15,243.18,107859
2020/06/24,11:43:00,243.17,243.23,243.05,243.10,72276
2020/06/24,11:44:00,243.12,243.14,242.70,242.72,177090
2020/06/24,11:45:00,242.72,242.90,242.40,242.53,194449
2020/06/24,11:46:00,242.53,243.01,242.52,242.97,272043
2020/06/24,11:47:00,242.99,243.12,242.85,242.91,144032
2020/06/24,11:48:00,242.91,243.00,242.78,242.88,112095
2020/06/24,11:49:00,242.87,242.90,242.51,242.55,99764
2020/06/24,11:50:00,242.55,242.64,242.16,242.41,202220
2020/06/24,11:51:00,242.41,242.71,242.37,242.64,90106
2020/06/24,11:52:00,242.65,242.91,242.54,242.89,311937
2020/06/24,11:53:00,242.90,242.95,242.67,242.84,131564
2020/06/24,11:54:00,242.84,242.87,242.61,242.68,132506
2020/06/24,11:55:00,242.68,242.80,242.41,242.78,147705
2020/06/24,11:56:00,242.78,243.06,242.57,242.98,136111
2020/06/24,11:57:00,242.97,242.99,242.80,242.80,99280
2020/06/24,11:58:00,242.82,243.00,242.80,242.89,75231
2020/06/24,11:59:00,242.89,243.08,242.89,243.03,189329
2020/06/24,12:00:00,243.03,243.24,242.96,243.21,154878
2020/06/24,12:01:00,243.21,243.21,242.89,242.97,102615
2020/06/24,12:02:00,242.96,243.00,242.79,242.88,255248
2020/06/24,12:03:00,242.88,243.21,242.87,243.13,78940
2020/06/24,12:04:00,243.13,243.44,243.07,243.38,158159
2020/06/24,12:05:00,243.40,243.58,243.37,243.51,140503
2020/06/24,12:06:00,243.51,243.55,243.22,243.26,162987
2020/06/24,12:07:00,243.26,243.35,243.21,243.23,89756
2020/06/24,12:08:00,243.24,243.24,243.12,243.17,76205
2020/06/24,12:09:00,243.17,243.17,242.83,243.00,174498
2020/06/24,12:10:00,243.00,243.01,242.80,242.84,61117
2020/06/24,12:11:00,242.86,242.97,242.71,242.72,72437
2020/06/24,12:12:00,242.74,243.05,242.74,242.86,73295
2020/06/24,12:13:00,242.86,243.03,242.86,242.93,49702
2020/06/24,12:14:00,242.97,243.02,242.81,242.81,33758
2020/06/24,12:15:00,242.85,242.94,242.73,242.87,39173
2020/06/24,12:16:00,242.87,243.18,242.77,243.18,115217
2020/06/24,12:17:00,243.17,243.20,243.06,243.15,63844
2020/06/24,12:18:00,243.15,243.39,243.11,243.37,98463
2020/06/24,12:19:00,243.38,243.42,243.27,243.35,74339
2020/06/24,12:20:00,243.35,243.75,243.32,243.72,135200
2020/06/24,12:21:00,243.72,243.74,243.60,243.74,108624
2020/06/24,12:22:00,243.74,243.87,243.55,243.85,148311
2020/06/24,12:23:00,243.85,243.96,243.80,243.93,71581
2020/06/24,12:24:00,243.93,243.95,243.73,243.74,79533
2020/06/24,12:25:00,243.76,243.80,243.60,243.62,110605
2020/06/24,12:26:00,243.62,243.75,243.50,243.50,105462
2020/06/24,12:27:00,243.50,243.55,243.33,243.37,176302
2020/06/24,12:28:00,243.37,243.50,243.34,243.44,46631
2020/06/24,12:29:00,243.44,243.67,243.44,243.63,94345
2020/06/24,12:30:00,243.65,243.80,243.56,243.76,54562
2020/06/24,12:31:00,243.77,243.79,243.55,243.67,75016
2020/06/24,12:32:00,243.69,243.76,243.55,243.55,66567
2020/06/24,12:33:00,243.55,243.63,243.42,243.42,56100
2020/06/24,12:34:00,243.42,243.63,243.40,243.49,58746
2020/06/24,12:35:00,243.49,243.54,243.30,243.32,63280
2020/06/24,12:36:00,243.33,243.49,243.30,243.41,48330
2020/06/24,12:37:00,243.43,243.58,243.41,243.56,50626
2020/06/24,12:38:00,243.56,243.66,243.43,243.43,78133
2020/06/24,12:39:00,243.43,243.50,243.35,243.35,30385
2020/06/24,12:40:00,243.35,243.49,243.34,243.49,35685
2020/06/24,12:41:00,243.47,243.62,243.40,243.57,55995
2020/06/24,12:42:00,243.58,243.72,243.54,243.68,51613
2020/06/24,12:43:00,243.68,243.84,243.66,243.83,73206
2020/06/24,12:44:00,243.83,244.13,243.82,244.06,141686
2020/06/24,12:45:00,244.06,244.18,244.02,244.11,105355
2020/06/24,12:46:00,244.10,244.26,244.06,244.23,47270
2020/06/24,12:47:00,244.24,244.30,244.21,244.24,57282
2020/06/24,12:48:00,244.24,244.37,244.24,244.29,58182
2020/06/24,12:49:00,244.29,244.31,244.09,244.17,125699
2020/06/24,12:50:00,244.16,244.17,244.04,244.05,114220
2020/06/24,12:51:00,244.05,244.18,244.00,244.13,74537
2020/06/24,12:52:00,244.13,244.17,244.01,244.02,61650
2020/06/24,12:53:00,244.00,244.08,243.92,244.04,51420
2020/06/24,12:54:00,244.05,244.20,244.05,244.18,37453
2020/06/24,12:55:00,244.21,244.23,244.04,244.11,40200
2020/06/24,12:56:00,244.11,244.29,244.05,244.28,66389
2020/06/24,12:57:00,244.28,244.45,244.27,244.41,50274
2020/06/24,12:58:00,244.43,244.48,244.40,244.43,62966
2020/06/24,12:59:00,244.43,244.46,244.37,244.43,68898
2020/06/24,13:00:00,244.43,244.66,244.42,244.61,99793
2020/06/24,13:01:00,244.59,244.68,244.51,244.68,68591
2020/06/24,13:02:00,244.68,244.77,244.56,244.57,85450
2020/06/24,13:03:00,244.58,244.66,244.50,244.64,120203
2020/06/24,13:04:00,244.64,244.81,244.62,244.73,52448
2020/06/24,13:05:00,244.73,244.77,244.66,244.69,40512
2020/06/24,13:06:00,244.68,244.85,244.61,244.62,59517
2020/06/24,13:07:00,244.62,244.65,244.41,244.53,84268
2020/06/24,13:08:00,244.53,244.59,244.37,244.43,58693
2020/06/24,13:09:00,244.43,244.50,244.41,244.45,31463
2020/06/24,13:10:00,244.44,244.58,244.40,244.58,39550
2020/06/24,13:11:00,244.57,244.72,244.57,244.71,38976
2020/06/24,13:12:00,244.73,244.74,244.45,244.46,84038
2020/06/24,13:13:00,244.45,244.47,244.29,244.38,70440
2020/06/24,13:14:00,244.38,244.51,244.36,244.38,88947
2020/06/24,13:15:00,244.38,244.50,244.30,244.30,97897
2020/06/24,13:16:00,244.30,244.41,244.26,244.41,51842
2020/06/24,13:17:00,244.42,244.64,244.40,244.64,45220
2020/06/24,13:18:00,244.65,244.84,244.64,244.74,55347
2020/06/24,13:19:00,244.72,244.93,244.66,244.83,113121
2020/06/24,13:20:00,244.83,244.83,244.69,244.71,91997
2020/06/24,13:21:00,244.70,244.70,244.48,244.56,77397
2020/06/24,13:22:00,244.55,244.56,244.36,244.46,51304
2020/06/24,13:23:00,244.46,244.54,244.44,244.49,43076
2020/06/24,13:24:00,244.49,244.49,244.29,244.32,65417
2020/06/24,13:25:00,244.30,244.44,244.10,244.11,108162
2020/06/24,13:26:00,244.12,244.23,244.11,244.22,53225
2020/06/24,13:27:00,244.23,244.28,243.88,243.95,141070
2020/06/24,13:28:00,243.95,244.02,243.63,243.63,141025
2020/06/24,13:29:00,243.63,243.78,243.62,243.70,54711
2020/06/24,13:30:00,243.69,243.84,243.69,243.71,61339
2020/06/24,13:31:00,243.71,243.71,243.36,243.45,113908
2020/06/24,13:32:00,243.46,243.58,243.43,243.50,49798
2020/06/24,13:33:00,243.50,243.61,243.48,243.61,55739
2020/06/24,13:34:00,243.62,243.62,243.36,243.55,126062
2020/06/24,13:35:00,243.55,243.61,243.26,243.37,95060
2020/06/24,13:36:00,243.37,243.62,243.26,243.53,80910
2020/06/24,13:37:00,243.50,243.53,243.34,243.46,74012
2020/06/24,13:38:00,243.46,243.62,243.41,243.60,64293
2020/06/24,13:39:00,243.60,243.69,243.55,243.61,57540
2020/06/24,13:40:00,243.61,243.65,243.47,243.55,85033
2020/06/24,13:41:00,243.55,243.55,243.36,243.46,41064
2020/06/24,13:42:00,243.47,243.64,243.47,243.53,63281
2020/06/24,13:43:00,243.52,243.63,243.48,243.58,52446
2020/06/24,13:44:00,243.58,243.61,243.41,243.44,45587
2020/06/24,13:45:00,243.44,243.55,243.29,243.34,59931
2020/06/24,13:46:00,243.34,243.40,243.21,243.21,60606
2020/06/24,13:47:00,243.21,243.33,243.03,243.15,423372
2020/06/24,13:48:00,243.15,243.26,243.13,243.16,43060
2020/06/24,13:49:00,243.16,243.46,243.16,243.36,52326
2020/06/24,13:50:00,243.37,243.74,243.37,243.73,71869
2020/06/24,13:51:00,243.72,243.72,243.51,243.55,100329
2020/06/24,13:52:00,243.55,243.55,243.32,243.32,46633
2020/06/24,13:53:00,243.38,243.57,243.38,243.57,41196
2020/06/24,13:54:00,243.57,243.68,243.48,243.65,30879
2020/06/24,13:55:00,243.65,243.72,243.56,243.66,42762
2020/06/24,13:56:00,243.65,243.68,243.47,243.55,94744
2020/06/24,13:57:00,243.55,243.59,243.42,243.53,106382
2020/06/24,13:58:00,243.53,243.53,243.34,243.41,30988
2020/06/24,13:59:00,243.45,243.61,243.39,243.40,37071
2020/06/24,14:00:00,243.42,243.69,243.42,243.67,32609
2020/06/24,14:01:00,243.65,243.89,243.42,243.48,126598
2020/06/24,14:02:00,243.50,243.56,243.12,243.12,124465
2020/06/24,14:03:00,243.12,243.17,242.47,242.57,389096
2020/06/24,14:04:00,242.57,242.78,242.47,242.68,261326
2020/06/24,14:05:00,242.68,242.91,242.68,242.77,86321
2020/06/24,14:06:00,242.79,242.90,242.77,242.87,63640
2020/06/24,14:07:00,242.87,243.28,242.87,243.27,91448
2020/06/24,14:08:00,243.28,243.49,243.27,243.34,82388
2020/06/24,14:09:00,243.33,243.53,243.33,243.39,70505
2020/06/24,14:10:00,243.39,243.65,243.33,243.56,72695
2020/06/24,14:11:00,243.56,243.65,243.51,243.51,49584
2020/06/24,14:12:00,243.51,243.57,243.49,243.51,40144
2020/06/24,14:13:00,243.55,243.56,243.35,243.47,58166
2020/06/24,14:14:00,243.47,243.59,243.44,243.44,36550
2020/06/24,14:15:00,243.43,243.54,243.35,243.53,27827
2020/06/24,14:16:00,243.53,243.92,243.48,243.80,134941
2020/06/24,14:17:00,243.83,243.85,243.76,243.85,246680
2020/06/24,14:18:00,243.85,244.09,243.77,244.02,111204
2020/06/24,14:19:00,244.02,244.03,243.87,243.94,76252
2020/06/24,14:20:00,243.94,243.97,243.76,243.85,38156
2020/06/24,14:21:00,243.85,244.05,243.85,243.99,36755
2020/06/24,14:22:00,243.99,244.01,243.84,243.84,42496
2020/06/24,14:23:00,243.84,243.90,243.70,243.72,43878
2020/06/24,14:24:00,243.72,243.74,243.61,243.68,44836
2020/06/24,14:25:00,243.68,243.77,243.63,243.69,37931
2020/06/24,14:26:00,243.69,243.76,243.61,243.72,30801
2020/06/24,14:27:00,243.72,243.78,243.62,243.74,30803
2020/06/24,14:28:00,243.74,243.98,243.73,243.94,65411
2020/06/24,14:29:00,243.93,244.18,243.93,244.12,118704
2020/06/24,14:30:00,244.07,244.14,244.03,244.12,81958
2020/06/24,14:31:00,244.12,244.12,243.87,243.93,104304
2020/06/24,14:32:00,243.93,244.03,243.89,243.99,35851
2020/06/24,14:33:00,244.01,244.29,244.01,244.18,78487
2020/06/24,14:34:00,244.18,244.34,244.14,244.34,50049
2020/06/24,14:35:00,244.34,244.35,244.19,244.22,454057
2020/06/24,14:36:00,244.22,244.22,243.95,244.01,43542
2020/06/24,14:37:00,244.02,244.02,243.86,243.98,40096
2020/06/24,14:38:00,243.99,244.10,243.80,243.84,38772
2020/06/24,14:39:00,243.84,243.95,243.81,243.87,48481
2020/06/24,14:40:00,243.88,244.03,243.81,243.96,52706
2020/06/24,14:41:00,243.96,244.13,243.89,243.98,50549
2020/06/24,14:42:00,243.96,243.96,243.54,243.63,87850
2020/06/24,14:43:00,243.62,243.78,243.44,243.52,74786
2020/06/24,14:44:00,243.52,243.68,243.47,243.53,75676
2020/06/24,14:45:00,243.53,243.56,243.32,243.35,52761
2020/06/24,14:46:00,243.36,243.58,243.33,243.49,41318
2020/06/24,14:47:00,243.49,243.67,243.45,243.63,67821
2020/06/24,14:48:00,243.63,243.78,243.62,243.66,48315
2020/06/24,14:49:00,243.66,243.94,243.61,243.81,82007
2020/06/24,14:50:00,243.81,243.81,243.64,243.64,40996
2020/06/24,14:51:00,243.64,243.75,243.45,243.49,61797
2020/06/24,14:52:00,243.48,243.48,243.20,243.26,76663
2020/06/24,14:53:00,243.26,243.38,243.20,243.36,53600
2020/06/24,14:54:00,243.36,243.49,243.33,243.37,73294
2020/06/24,14:55:00,243.38,243.44,243.25,243.36,56042
2020/06/24,14:56:00,243.34,243.53,243.28,243.28,49509
2020/06/24,14:57:00,243.28,243.69,243.28,243.52,151912
2020/06/24,14:58:00,243.53,243.54,243.30,243.42,55639
2020/06/24,14:59:00,243.43,243.43,243.24,243.25,31173
2020/06/24,15:00:00,243.25,243.34,243.14,243.30,55942
2020/06/24,15:01:00,243.32,243.61,243.32,243.57,107976
2020/06/24,15:02:00,243.57,243.87,243.48,243.77,104891
2020/06/24,15:03:00,243.77,243.78,243.44,243.58,123145
2020/06/24,15:04:00,243.60,243.90,243.58,243.73,148523
2020/06/24,15:05:00,243.73,243.92,243.59,243.91,98567
2020/06/24,15:06:00,243.90,243.90,243.64,243.67,77194
2020/06/24,15:07:00,243.66,243.77,243.53,243.65,81496
2020/06/24,15:08:00,243.65,243.89,243.52,243.54,61448
2020/06/24,15:09:00,243.56,243.75,243.52,243.57,60177
2020/06/24,15:10:00,243.58,243.64,243.43,243.57,42652
2020/06/24,15:11:00,243.57,243.81,243.57,243.72,118556
2020/06/24,15:12:00,243.73,243.79,243.44,243.52,117819
2020/06/24,15:13:00,243.51,243.70,243.38,243.67,91317
2020/06/24,15:14:00,243.70,243.98,243.59,243.97,107041
2020/06/24,15:15:00,243.97,244.45,243.96,244.30,233424
2020/06/24,15:16:00,244.30,244.42,244.13,244.15,123385
2020/06/24,15:17:00,244.18,244.47,244.17,244.36,118164
2020/06/24,15:18:00,244.36,244.37,244.20,244.26,80019
2020/06/24,15:19:00,244.26,244.67,244.19,244.66,110761
2020/06/24,15:20:00,244.66,244.87,244.56,244.76,155454
2020/06/24,15:21:00,244.76,244.87,244.65,244.65,80263
2020/06/24,15:22:00,244.65,244.65,244.31,244.39,94379
2020/06/24,15:23:00,244.39,244.39,244.27,244.29,69326
2020/06/24,15:24:00,244.29,244.41,244.20,244.27,58201
2020/06/24,15:25:00,244.27,244.36,244.24,244.25,40235
2020/06/24,15:26:00,244.25,244.52,244.25,244.40,73861
2020/06/24,15:27:00,244.41,244.42,244.16,244.22,51069
2020/06/24,15:28:00,244.22,244.25,244.04,244.17,69769
2020/06/24,15:29:00,244.18,244.29,244.16,244.25,57096
2020/06/24,15:30:00,244.25,244.25,244.13,244.17,54468
2020/06/24,15:31:00,244.17,244.46,244.11,244.23,124606
2020/06/24,15:32:00,244.21,244.21,243.99,244.09,71546
2020/06/24,15:33:00,244.10,244.15,243.93,243.98,69261
2020/06/24,15:34:00,243.98,244.20,243.96,244.05,78111
2020/06/24,15:35:00,244.05,244.23,244.02,244.12,109528
2020/06/24,15:36:00,244.12,244.26,244.03,244.10,58435
2020/06/24,15:37:00,244.10,244.10,243.93,244.01,92654
2020/06/24,15:38:00,244.01,244.01,243.86,243.93,114143
2020/06/24,15:39:00,243.93,243.97,243.69,243.78,121476
2020/06/24,15:40:00,243.79,244.00,243.75,243.97,60362
2020/06/24,15:41:00,243.97,244.22,243.92,244.04,110379
2020/06/24,15:42:00,244.05,244.33,244.05,244.24,122998
2020/06/24,15:43:00,244.24,244.44,244.23,244.30,119900
2020/06/24,15:44:00,244.30,244.35,244.25,244.29,61006
2020/06/24,15:45:00,244.29,244.77,244.26,244.71,117282
2020/06/24,15:46:00,244.71,244.76,244.53,244.57,139281
2020/06/24,15:47:00,244.57,244.70,244.52,244.62,96387
2020/06/24,15:48:00,244.63,244.83,244.61,244.81,134081
2020/06/24,15:49:00,244.83,244.87,244.66,244.69,131190
2020/06/24,15:50:00,244.69,244.69,244.26,244.27,159278
2020/06/24,15:51:00,244.28,244.28,243.52,243.63,284328
2020/06/24,15:52:00,243.76,243.77,243.42,243.46,221913
2020/06/24,15:53:00,243.47,243.53,243.29,243.53,305860
2020/06/24,15:54:00,243.66,243.90,243.54,243.56,273885
2020/06/24,15:55:00,243.56,243.77,243.46,243.49,185521
2020/06/24,15:56:00,243.51,243.85,243.51,243.77,201422
2020/06/24,15:57:00,243.89,243.90,243.67,243.82,291530
2020/06/24,15:58:00,243.84,243.97,243.77,243.79,307690
2020/06/24,15:59:00,243.83,243.86,243.68,243.71,453597
2020/06/25,09:31:00,243.91,244.16,243.72,244.11,284675
2020/06/25,09:32:00,244.11,244.32,244.06,244.24,179800
2020/06/25,09:33:00,244.25,244.38,243.72,243.78,171106
2020/06/25,09:34:00,243.81,244.10,243.63,243.81,205963
2020/06/25,09:35:00,243.81,244.07,243.69,243.97,124027
2020/06/25,09:36:00,244.00,244.31,243.89,243.98,134434
2020/06/25,09:37:00,243.98,244.09,243.77,244.08,115818
2020/06/25,09:38:00,244.08,244.08,243.51,243.60,152965
2020/06/25,09:39:00,243.61,243.62,243.24,243.25,172309
2020/06/25,09:40:00,243.24,243.55,243.21,243.33,147166
2020/06/25,09:41:00,243.32,243.34,242.53,242.55,425857
2020/06/25,09:42:00,242.55,242.57,242.18,242.30,1343935
2020/06/25,09:43:00,242.30,242.31,241.86,241.88,341185
2020/06/25,09:44:00,241.88,242.15,241.83,242.11,364871
2020/06/25,09:45:00,242.11,242.15,241.79,242.15,197771
2020/06/25,09:46:00,242.15,242.44,241.98,242.01,189748
2020/06/25,09:47:00,242.04,242.04,241.71,241.99,172031
2020/06/25,09:48:00,241.99,242.03,241.73,241.73,129237
2020/06/25,09:49:00,241.73,241.75,241.31,241.49,340969
2020/06/25,09:50:00,241.50,241.75,241.24,241.28,150915
2020/06/25,09:51:00,241.27,241.56,241.14,241.47,233173
2020/06/25,09:52:00,241.46,241.76,241.39,241.75,201998
2020/06/25,09:53:00,241.75,242.14,241.75,242.12,219576
2020/06/25,09:54:00,242.14,242.44,241.94,242.37,157814
2020/06/25,09:55:00,242.37,242.57,242.18,242.35,191879
2020/06/25,09:56:00,242.34,242.43,242.20,242.23,190709
2020/06/25,09:57:00,242.23,242.50,242.11,242.26,139331
2020/06/25,09:58:00,242.26,242.41,242.14,242.25,93970
2020/06/25,09:59:00,242.25,242.25,242.09,242.20,79432
2020/06/25,10:00:00,242.20,242.68,242.16,242.65,153757
2020/06/25,10:01:00,242.64,242.80,242.55,242.78,131291
2020/06/25,10:02:00,242.76,242.86,242.52,242.82,176081
2020/06/25,10:03:00,242.82,243.17,242.82,243.11,168761
2020/06/25,10:04:00,243.11,243.11,242.81,242.82,168641
2020/06/25,10:05:00,242.81,243.09,242.81,242.96,68191
2020/06/25,10:06:00,242.97,242.97,242.63,242.65,102451
2020/06/25,10:07:00,242.63,242.63,242.29,242.30,216370
2020/06/25,10:08:00,242.30,242.43,242.19,242.39,95815
2020/06/25,10:09:00,242.39,242.67,242.22,242.31,109570
2020/06/25,10:10:00,242.32,242.48,242.20,242.48,108276
2020/06/25,10:11:00,242.50,243.29,242.40,243.04,235825
2020/06/25,10:12:00,243.04,243.06,242.83,242.99,137549
2020/06/25,10:13:00,242.97,243.06,242.81,242.88,100674
2020/06/25,10:14:00,242.88,243.16,242.82,242.96,98114
2020/06/25,10:15:00,242.98,243.25,242.92,243.17,91079
2020/06/25,10:16:00,243.17,243.36,243.04,243.17,137605
2020/06/25,10:17:00,243.18,243.18,242.90,242.92,202714
2020/06/25,10:18:00,242.93,243.18,242.93,243.11,128773
2020/06/25,10:19:00,243.11,243.23,243.02,243.20,117490
2020/06/25,10:20:00,243.20,243.21,243.02,243.08,280146
2020/06/25,10:21:00,243.08,243.41,243.08,243.40,77199
2020/06/25,10:22:00,243.41,243.61,243.40,243.57,156986
2020/06/25,10:23:00,243.57,243.72,243.45,243.72,133683
2020/06/25,10:24:00,243.74,243.88,243.64,243.87,227222
2020/06/25,10:25:00,243.87,243.90,243.79,243.83,110766
2020/06/25,10:26:00,243.82,243.83,243.64,243.70,192003
2020/06/25,10:27:00,243.70,244.00,243.67,243.83,164243
2020/06/25,10:28:00,243.83,243.98,243.83,243.90,83952
2020/06/25,10:29:00,243.90,244.19,243.89,244.13,188601
2020/06/25,10:30:00,244.13,244.17,243.88,243.92,110153
2020/06/25,10:31:00,243.92,244.10,243.86,244.08,96717
2020/06/25,10:32:00,244.08,244.13,243.94,243.95,111407
2020/06/25,10:33:00,243.95,243.97,243.66,243.78,133640
2020/06/25,10:34:00,243.79,243.97,243.64,243.64,207087
2020/06/25,10:35:00,243.63,243.71,243.58,243.62,72892
2020/06/25,10:36:00,243.62,243.87,243.62,243.81,66214
2020/06/25,10:37:00,243.81,243.97,243.73,243.82,72454
2020/06/25,10:38:00,243.84,243.99,243.84,243.95,81881
2020/06/25,10:39:00,243.95,244.07,243.92,243.96,83853
2020/06/25,10:40:00,243.97,244.12,243.92,243.96,99666
2020/06/25,10:41:00,243.96,244.25,243.87,243.87,99652
2020/06/25,10:42:00,243.86,243.99,243.63,243.81,89100
2020/06/25,10:43:00,243.80,243.81,243.63,243.73,57316
2020/06/25,10:44:00,243.71,243.90,243.66,243.81,43069
2020/06/25,10:45:00,243.81,243.95,243.78,243.94,44563
2020/06/25,10:46:00,243.90,244.05,243.77,244.00,93375
2020/06/25,10:47:00,244.02,244.27,243.98,244.21,84864
2020/06/25,10:48:00,244.21,244.21,243.92,244.09,109343
2020/06/25,10:49:00,244.09,244.09,243.73,243.78,62545
2020/06/25,10:50:00,243.78,243.78,243.39,243.58,135032
2020/06/25,10:51:00,243.57,243.69,243.29,243.34,167787
2020/06/25,10:52:00,243.35,243.85,243.30,243.66,103070
2020/06/25,10:53:00,243.66,243.78,243.51,243.54,65962
2020/06/25,10:54:00,243.56,243.67,243.39,243.40,64306
2020/06/25,10:55:00,243.40,243.50,243.37,243.43,66177
2020/06/25,10:56:00,243.44,243.69,243.40,243.57,46972
2020/06/25,10:57:00,243.57,243.82,243.57,243.65,57814
2020/06/25,10:58:00,243.65,243.72,243.48,243.48,140794
2020/06/25,10:59:00,243.48,243.74,243.42,243.73,73801
2020/06/25,11:00:00,243.73,243.97,243.69,243.77,106455
2020/06/25,11:01:00,243.77,243.77,243.47,243.64,124772
2020/06/25,11:02:00,243.64,243.72,243.16,243.27,84411
2020/06/25,11:03:00,243.28,243.34,243.08,243.21,246679
2020/06/25,11:04:00,243.21,243.37,243.12,243.22,71308
2020/06/25,11:05:00,243.23,243.38,243.20,243.32,45748
2020/06/25,11:06:00,243.32,243.32,242.83,242.89,123814
2020/06/25,11:07:00,242.89,242.89,242.74,242.84,60388
2020/06/25,11:08:00,242.84,242.95,242.83,242.85,67392
2020/06/25,11:09:00,242.85,242.90,242.78,242.89,44677
2020/06/25,11:10:00,242.89,243.05,242.89,242.95,71761
2020/06/25,11:11:00,242.95,243.11,242.93,243.08,72261
2020/06/25,11:12:00,243.08,243.08,242.62,242.94,104012
2020/06/25,11:13:00,242.95,243.35,242.95,243.27,121136
2020/06/25,11:14:00,243.28,243.48,243.27,243.43,94279
2020/06/25,11:15:00,243.43,243.54,243.36,243.46,43527
2020/06/25,11:16:00,243.46,243.56,243.37,243.44,40747
2020/06/25,11:17:00,243.44,243.58,243.37,243.53,46877
2020/06/25,11:18:00,243.53,243.82,243.53,243.81,95960
2020/06/25,11:19:00,243.81,243.94,243.73,243.94,82479
2020/06/25,11:20:00,243.94,244.00,243.87,243.96,81512
2020/06/25,11:21:00,243.96,244.01,243.78,243.86,78463
2020/06/25,11:22:00,243.87,243.96,243.79,243.86,75756
2020/06/25,11:23:00,243.85,243.95,243.84,243.90,44320
2020/06/25,11:24:00,243.90,244.03,243.83,243.83,47650
2020/06/25,11:25:00,243.83,243.94,243.70,243.90,81909
2020/06/25,11:26:00,243.91,244.00,243.85,243.90,43389
2020/06/25,11:27:00,243.89,244.04,243.78,243.82,54193
2020/06/25,11:28:00,243.82,243.84,243.73,243.79,44563
2020/06/25,11:29:00,243.79,243.80,243.68,243.69,56314
2020/06/25,11:30:00,243.71,243.80,243.69,243.77,29339
2020/06/25,11:31:00,243.77,243.83,243.70,243.82,30571
2020/06/25,11:32:00,243.82,243.89,243.74,243.88,23250
2020/06/25,11:33:00,243.88,243.88,243.58,243.63,55831
2020/06/25,11:34:00,243.63,243.66,243.04,243.17,323567
2020/06/25,11:35:00,243.17,243.32,243.02,243.07,100257
2020/06/25,11:36:00,243.07,243.35,242.84,243.22,126746
2020/06/25,11:37:00,243.22,243.26,243.09,243.15,129768
2020/06/25,11:38:00,243.15,243.28,243.09,243.10,55875
2020/06/25,11:39:00,243.10,243.34,243.03,243.31,94763
2020/06/25,11:40:00,243.31,243.39,243.22,243.30,47730
2020/06/25,11:41:00,243.31,243.33,243.01,243.01,101079
2020/06/25,11:42:00,243.01,243.14,242.79,242.86,101112
2020/06/25,11:43:00,242.87,243.34,242.83,243.30,84019
2020/06/25,11:44:00,243.30,243.37,243.20,243.34,42888
2020/06/25,11:45:00,243.34,243.41,243.31,243.40,32890
2020/06/25,11:46:00,243.38,243.59,243.27,243.55,64196
2020/06/25,11:47:00,243.55,243.55,243.43,243.48,32029
2020/06/25,11:48:00,243.47,243.58,243.44,243.58,29881
2020/06/25,11:49:00,243.58,243.62,243.51,243.60,32275
2020/06/25,11:50:00,243.60,243.70,243.57,243.65,29686
2020/06/25,11:51:00,243.65,243.73,243.63,243.70,19920
2020/06/25,11:52:00,243.69,243.70,243.57,243.59,55603
2020/06/25,11:53:00,243.61,243.72,243.56,243.63,45378
2020/06/25,11:54:00,243.63,243.68,243.59,243.67,28195
2020/06/25,11:55:00,243.67,243.76,243.64,243.64,54288
2020/06/25,11:56:00,243.64,243.76,243.64,243.76,26608
2020/06/25,11:57:00,243.76,243.90,243.70,243.81,35387
2020/06/25,11:58:00,243.82,243.82,243.67,243.75,25719
2020/06/25,11:59:00,243.76,243.88,243.76,243.83,29262
2020/06/25,12:00:00,243.82,243.90,243.77,243.89,14875
2020/06/25,12:01:00,243.89,244.13,243.89,244.13,92252
2020/06/25,12:02:00,244.14,244.42,244.14,244.30,126134
2020/06/25,12:03:00,244.30,244.30,244.18,244.24,74744
2020/06/25,12:04:00,244.25,244.42,244.21,244.41,55914
2020/06/25,12:05:00,244.41,244.45,244.28,244.31,64672
2020/06/25,12:06:00,244.31,244.56,244.30,244.43,131985
2020/06/25,12:07:00,244.43,244.45,244.35,244.41,59185
2020/06/25,12:08:00,244.41,244.49,244.33,244.37,51155
2020/06/25,12:09:00,244.37,244.40,244.21,244.26,48922
2020/06/25,12:10:00,244.27,244.36,244.24,244.33,30982
2020/06/25,12:11:00,244.33,244.42,244.30,244.39,38226
2020/06/25,12:12:00,244.39,244.39,244.25,244.26,47342
2020/06/25,12:13:00,244.26,244.44,244.26,244.42,66934
2020/06/25,12:14:00,244.42,244.46,244.32,244.43,68951
2020/06/25,12:15:00,244.44,244.49,244.26,244.32,32392
2020/06/25,12:16:00,244.32,244.70,244.32,244.66,103767
2020/06/25,12:17:00,244.66,244.74,244.57,244.61,259109
2020/06/25,12:18:00,244.61,244.73,244.56,244.71,41375
2020/06/25,12:19:00,244.72,244.76,244.65,244.74,30545
2020/06/25,12:20:00,244.73,244.78,244.70,244.75,31704
2020/06/25,12:21:00,244.76,244.84,244.74,244.83,47738
2020/06/25,12:22:00,244.84,244.92,244.73,244.92,94375
2020/06/25,12:23:00,244.93,244.95,244.83,244.85,68997
2020/06/25,12:24:00,244.85,244.91,244.82,244.88,70580
2020/06/25,12:25:00,244.88,244.89,244.71,244.74,46795
2020/06/25,12:26:00,244.74,244.76,244.55,244.56,47387
2020/06/25,12:27:00,244.56,244.64,244.49,244.59,37205
2020/06/25,12:28:00,244.59,244.61,244.51,244.59,50087
2020/06/25,12:29:00,244.59,244.61,244.49,244.52,24919
2020/06/25,12:30:00,244.52,244.57,244.48,244.49,30462
2020/06/25,12:31:00,244.49,244.70,244.49,244.62,35035
2020/06/25,12:32:00,244.62,244.68,244.55,244.60,26950
2020/06/25,12:33:00,244.60,244.62,244.25,244.42,280525
2020/06/25,12:34:00,244.42,244.51,244.24,244.27,63532
2020/06/25,12:35:00,244.28,244.47,244.26,244.43,76093
2020/06/25,12:36:00,244.43,244.43,244.24,244.27,44628
2020/06/25,12:37:00,244.27,244.29,244.21,244.25,22240
2020/06/25,12:38:00,244.26,244.52,244.26,244.49,77048
2020/06/25,12:39:00,244.49,244.50,244.41,244.45,40280
2020/06/25,12:40:00,244.45,244.53,244.32,244.34,49515
2020/06/25,12:41:00,244.33,244.42,244.26,244.42,37463
2020/06/25,12:42:00,244.42,244.58,244.42,244.53,70483
2020/06/25,12:43:00,244.53,244.59,244.49,244.53,37819
2020/06/25,12:44:00,244.54,244.78,244.53,244.76,100788
2020/06/25,12:45:00,244.76,244.76,244.62,244.64,120272
2020/06/25,12:46:00,244.64,244.77,244.64,244.73,54671
2020/06/25,12:47:00,244.73,244.73,244.62,244.70,36579
2020/06/25,12:48:00,244.70,244.79,244.64,244.64,42263
2020/06/25,12:49:00,244.63,244.67,244.55,244.61,29454
2020/06/25,12:50:00,244.61,244.65,244.44,244.44,46711
2020/06/25,12:51:00,244.44,244.51,244.33,244.40,22602
2020/06/25,12:52:00,244.39,244.45,244.36,244.40,39767
2020/06/25,12:53:00,244.40,244.49,244.40,244.44,16166
2020/06/25,12:54:00,244.43,244.52,244.42,244.44,28535
2020/06/25,12:55:00,244.44,244.47,244.39,244.41,27475
2020/06/25,12:56:00,244.40,244.46,244.36,244.39,23069
2020/06/25,12:57:00,244.39,244.46,244.31,244.35,24791
2020/06/25,12:58:00,244.35,244.35,244.13,244.20,49139
2020/06/25,12:59:00,244.21,244.25,244.15,244.23,27828
2020/06/25,13:00:00,244.23,244.26,244.17,244.25,21269
2020/06/25,13:01:00,244.25,244.25,244.11,244.12,18917
2020/06/25,13:02:00,244.13,244.13,244.04,244.06,42544
2020/06/25,13:03:00,244.08,244.10,243.90,243.99,45091
2020/06/25,13:04:00,244.00,244.00,243.80,243.92,70966
2020/06/25,13:05:00,243.93,244.03,243.92,243.98,40082
2020/06/25,13:06:00,243.97,244.03,243.88,243.96,21421
2020/06/25,13:07:00,243.96,243.99,243.87,243.94,33892
2020/06/25,13:08:00,243.94,244.09,243.89,244.08,38596
2020/06/25,13:09:00,244.08,244.09,243.93,243.94,31329
2020/06/25,13:10:00,243.94,244.00,243.87,243.92,18410
2020/06/25,13:11:00,243.94,244.02,243.92,243.92,22250
2020/06/25,13:12:00,243.92,243.96,243.83,243.85,27610
2020/06/25,13:13:00,243.85,244.01,243.83,244.00,50576
2020/06/25,13:14:00,244.00,244.07,243.97,244.07,13011
2020/06/25,13:15:00,244.08,244.13,244.02,244.02,25885
2020/06/25,13:16:00,244.02,244.18,243.95,244.18,50677
2020/06/25,13:17:00,244.17,244.23,244.13,244.15,39186
2020/06/25,13:18:00,244.16,244.27,244.16,244.25,31999
2020/06/25,13:19:00,244.24,244.29,244.20,244.26,17828
2020/06/25,13:20:00,244.25,244.30,244.23,244.30,23208
2020/06/25,13:21:00,244.31,244.37,244.21,244.37,24390
2020/06/25,13:22:00,244.37,244.41,244.32,244.36,27198
2020/06/25,13:23:00,244.36,244.45,244.36,244.42,24541
2020/06/25,13:24:00,244.42,244.43,244.34,244.34,12754
2020/06/25,13:25:00,244.34,244.35,244.12,244.17,53101
2020/06/25,13:26:00,244.17,244.17,244.03,244.06,28364
2020/06/25,13:27:00,244.06,244.12,244.05,244.09,17616
2020/06/25,13:28:00,244.09,244.17,244.06,244.12,29667
2020/06/25,13:29:00,244.12,244.29,244.10,244.24,38633
2020/06/25,13:30:00,244.24,244.26,244.11,244.13,10838
2020/06/25,13:31:00,244.13,244.19,244.05,244.15,24143
2020/06/25,13:32:00,244.14,244.14,244.00,244.07,20606
2020/06/25,13:33:00,244.07,244.07,243.87,243.87,68882
2020/06/25,13:34:00,243.88,243.97,243.82,243.97,56031
2020/06/25,13:35:00,243.97,244.12,243.97,244.03,28262
2020/06/25,13:36:00,244.06,244.07,243.96,244.07,11646
2020/06/25,13:37:00,244.07,244.35,244.07,244.35,53425
2020/06/25,13:38:00,244.35,244.47,244.31,244.44,70596
2020/06/25,13:39:00,244.44,244.47,244.35,244.38,22900
2020/06/25,13:40:00,244.38,244.57,244.38,244.49,95013
2020/06/25,13:41:00,244.49,244.53,244.44,244.48,16327
2020/06/25,13:42:00,244.48,244.55,244.43,244.54,32814
2020/06/25,13:43:00,244.55,244.55,244.46,244.46,37422
2020/06/25,13:44:00,244.46,244.48,244.34,244.44,47093
2020/06/25,13:45:00,244.44,244.50,244.42,244.42,14601
2020/06/25,13:46:00,244.42,244.54,244.42,244.50,24356
2020/06/25,13:47:00,244.49,244.53,244.47,244.53,8118
2020/06/25,13:48:00,244.52,244.64,244.52,244.59,36166
2020/06/25,13:49:00,244.59,244.65,244.54,244.55,15748
2020/06/25,13:50:00,244.55,244.65,244.54,244.57,16517
2020/06/25,13:51:00,244.57,244.60,244.51,244.53,20555
2020/06/25,13:52:00,244.52,244.57,244.42,244.43,47326
2020/06/25,13:53:00,244.43,244.50,244.43,244.49,26363
2020/06/25,13:54:00,244.49,244.53,244.45,244.53,17120
2020/06/25,13:55:00,244.53,244.54,244.45,244.50,23227
2020/06/25,13:56:00,244.50,244.52,244.33,244.33,40110
2020/06/25,13:57:00,244.32,244.38,244.28,244.37,29770
2020/06/25,13:58:00,244.37,244.40,244.27,244.27,17624
2020/06/25,13:59:00,244.27,244.33,244.18,244.30,42876
2020/06/25,14:00:00,244.30,244.33,244.24,244.30,19935
2020/06/25,14:01:00,244.33,244.38,244.09,244.19,66352
2020/06/25,14:02:00,244.19,244.25,244.08,244.17,24799
2020/06/25,14:03:00,244.17,244.17,243.95,243.95,59883
2020/06/25,14:04:00,243.95,244.11,243.88,244.09,88512
2020/06/25,14:05:00,244.09,244.19,244.08,244.19,38796
2020/06/25,14:06:00,244.19,244.31,244.17,244.24,48673
2020/06/25,14:07:00,244.24,244.31,244.23,244.28,25500
2020/06/25,14:08:00,244.28,244.34,244.25,244.29,27261
2020/06/25,14:09:00,244.29,244.29,244.12,244.14,33465
2020/06/25,14:10:00,244.14,244.18,244.10,244.10,16138
2020/06/25,14:11:00,244.10,244.20,244.07,244.20,40015
2020/06/25,14:12:00,244.20,244.20,244.06,244.09,34052
2020/06/25,14:13:00,244.10,244.31,244.10,244.22,40041
2020/06/25,14:14:00,244.22,244.25,244.15,244.17,31976
2020/06/25,14:15:00,244.17,244.22,244.10,244.14,26431
2020/06/25,14:16:00,244.15,244.23,244.08,244.18,21768
2020/06/25,14:17:00,244.18,244.30,244.11,244.20,28876
2020/06/25,14:18:00,244.20,244.29,244.16,244.29,38257
2020/06/25,14:19:00,244.29,244.29,244.20,244.23,27958
2020/06/25,14:20:00,244.22,244.22,244.10,244.11,24825
2020/06/25,14:21:00,244.11,244.11,243.74,243.81,70893
2020/06/25,14:22:00,243.81,243.90,243.81,243.88,38773
2020/06/25,14:23:00,243.88,243.92,243.77,243.83,26222
2020/06/25,14:24:00,243.83,243.91,243.70,243.73,35988
2020/06/25,14:25:00,243.72,243.72,243.48,243.58,64196
2020/06/25,14:26:00,243.58,243.68,243.56,243.66,39233
2020/06/25,14:27:00,243.65,243.69,243.61,243.64,26042
2020/06/25,14:28:00,243.64,243.71,243.62,243.69,48561
2020/06/25,14:29:00,243.69,243.69,243.57,243.63,29481
2020/06/25,14:30:00,243.63,243.78,243.63,243.72,33167
2020/06/25,14:31:00,243.71,243.73,243.30,243.38,63877
2020/06/25,14:32:00,243.38,243.50,243.34,243.44,66731
2020/06/25,14:33:00,243.44,243.49,243.42,243.47,28689
2020/06/25,14:34:00,243.48,243.49,243.31,243.35,31156
2020/06/25,14:35:00,243.35,243.38,243.22,243.29,92494
2020/06/25,14:36:00,243.29,243.44,243.14,243.27,118850
2020/06/25,14:37:00,243.27,243.37,243.15,243.24,84096
2020/06/25,14:38:00,243.24,243.37,243.24,243.29,26823
2020/06/25,14:39:00,243.29,243.42,243.29,243.40,23811
2020/06/25,14:40:00,243.40,243.49,243.40,243.44,25873
2020/06/25,14:41:00,243.44,243.50,243.36,243.48,17094
2020/06/25,14:42:00,243.48,243.68,243.47,243.60,86340
2020/06/25,14:43:00,243.60,243.61,243.52,243.58,38812
2020/06/25,14:44:00,243.58,243.58,243.49,243.52,27943
2020/06/25,14:45:00,243.52,243.56,243.46,243.55,37794
2020/06/25,14:46:00,243.55,243.55,243.42,243.43,36662
2020/06/25,14:47:00,243.42,243.47,243.34,243.41,32715
2020/06/25,14:48:00,243.41,243.55,243.36,243.53,36209
2020/06/25,14:49:00,243.53,243.61,243.48,243.48,45733
2020/06/25,14:50:00,243.49,243.49,243.42,243.46,25586
2020/06/25,14:51:00,243.46,243.58,243.40,243.58,29854
2020/06/25,14:52:00,243.58,243.74,243.57,243.68,96021
2020/06/25,14:53:00,243.68,243.72,243.67,243.68,36086
2020/06/25,14:54:00,243.70,243.70,243.64,243.66,22279
2020/06/25,14:55:00,243.66,243.67,243.57,243.60,28196
2020/06/25,14:56:00,243.61,243.73,243.50,243.73,58198
2020/06/25,14:57:00,243.72,243.89,243.72,243.85,98111
2020/06/25,14:58:00,243.85,243.86,243.75,243.76,35191
2020/06/25,14:59:00,243.77,243.79,243.71,243.78,47664
2020/06/25,15:00:00,243.78,243.84,243.76,243.81,51829
2020/06/25,15:01:00,243.81,243.82,243.59,243.78,71996
2020/06/25,15:02:00,243.79,243.96,243.77,243.95,62665
2020/06/25,15:03:00,243.95,244.23,243.95,244.18,168980
2020/06/25,15:04:00,244.19,244.29,244.13,244.29,70830
2020/06/25,15:05:00,244.29,244.33,244.23,244.31,33796
2020/06/25,15:06:00,244.31,244.80,244.31,244.72,343718
2020/06/25,15:07:00,244.73,244.92,244.71,244.76,124096
2020/06/25,15:08:00,244.77,244.77,244.61,244.73,119916
2020/06/25,15:09:00,244.74,244.86,244.71,244.71,131036
2020/06/25,15:10:00,244.72,244.84,244.67,244.78,182700
2020/06/25,15:11:00,244.78,244.86,244.71,244.78,38713
2020/06/25,15:12:00,244.74,244.74,244.62,244.67,54850
2020/06/25,15:13:00,244.67,244.73,244.59,244.61,87452
2020/06/25,15:14:00,244.61,244.79,244.60,244.79,43505
2020/06/25,15:15:00,244.78,244.83,244.71,244.75,87150
2020/06/25,15:16:00,244.75,245.15,244.73,245.05,221954
2020/06/25,15:17:00,245.05,245.06,244.89,244.89,53246
2020/06/25,15:18:00,244.89,244.98,244.84,244.85,60182
2020/06/25,15:19:00,244.85,245.00,244.84,244.96,51638
2020/06/25,15:20:00,244.96,244.97,244.90,244.94,41024
2020/06/25,15:21:00,244.94,245.12,244.87,245.03,75180
2020/06/25,15:22:00,245.03,245.05,244.95,245.03,75362
2020/06/25,15:23:00,245.04,245.23,245.02,245.19,141891
2020/06/25,15:24:00,245.19,245.38,245.16,245.36,211341
2020/06/25,15:25:00,245.36,245.40,245.27,245.29,65477
2020/06/25,15:26:00,245.29,245.43,245.21,245.40,104016
2020/06/25,15:27:00,245.40,245.47,245.32,245.41,93001
2020/06/25,15:28:00,245.40,245.71,245.37,245.61,261147
2020/06/25,15:29:00,245.62,245.68,245.58,245.62,100956
2020/06/25,15:30:00,245.62,245.62,245.42,245.45,103245
2020/06/25,15:31:00,245.45,245.49,245.22,245.22,111704
2020/06/25,15:32:00,245.22,245.59,245.19,245.52,107848
2020/06/25,15:33:00,245.52,245.71,245.52,245.62,150029
2020/06/25,15:34:00,245.62,245.85,245.59,245.84,93231
2020/06/25,15:35:00,245.83,245.89,245.63,245.74,93058
2020/06/25,15:36:00,245.73,245.78,245.58,245.59,68953
2020/06/25,15:37:00,245.59,245.69,245.53,245.55,277998
2020/06/25,15:38:00,245.55,245.58,245.45,245.49,116855
2020/06/25,15:39:00,245.49,245.58,245.48,245.51,87310
2020/06/25,15:40:00,245.51,245.51,245.24,245.32,79053
2020/06/25,15:41:00,245.33,245.43,245.28,245.38,60998
2020/06/25,15:42:00,245.40,245.44,245.24,245.32,79876
2020/06/25,15:43:00,245.32,245.47,245.25,245.34,50703
2020/06/25,15:44:00,245.34,245.53,245.29,245.52,90318
2020/06/25,15:45:00,245.53,245.56,245.39,245.53,124632
2020/06/25,15:46:00,245.53,245.67,245.42,245.45,164426
2020/06/25,15:47:00,245.45,245.46,245.31,245.36,101418
2020/06/25,15:48:00,245.36,245.52,245.32,245.46,275317
2020/06/25,15:49:00,245.46,245.55,245.39,245.51,83100
2020/06/25,15:50:00,245.51,245.51,245.26,245.38,160744
2020/06/25,15:51:00,245.38,245.67,245.35,245.59,177640
2020/06/25,15:52:00,245.55,245.81,245.55,245.76,201188
2020/06/25,15:53:00,245.76,245.79,245.63,245.75,89965
2020/06/25,15:54:00,245.75,245.87,245.75,245.82,77091
2020/06/25,15:55:00,245.82,246.14,245.77,246.12,184787
2020/06/25,15:56:00,246.21,246.25,246.07,246.11,132548
2020/06/25,15:57:00,246.08,246.10,245.97,246.08,155546
2020/06/25,15:58:00,246.02,246.06,246.00,246.02,106463
2020/06/25,15:59:00,246.01,246.07,245.92,246.03,251661
2020/06/26,09:31:00,245.75,245.93,245.53,245.89,183386
2020/06/26,09:32:00,245.89,245.96,245.44,245.51,109648
2020/06/26,09:33:00,245.51,245.52,245.02,245.09,154841
2020/06/26,09:34:00,245.09,245.66,245.09,245.63,147580
2020/06/26,09:35:00,245.63,245.69,245.43,245.53,114560
2020/06/26,09:36:00,245.59,245.75,245.44,245.67,73852
2020/06/26,09:37:00,245.64,245.84,245.63,245.75,58213
2020/06/26,09:38:00,245.76,245.82,245.49,245.72,70910
2020/06/26,09:39:00,245.74,245.82,245.57,245.68,96639
2020/06/26,09:40:00,245.68,245.68,244.89,245.02,229295
2020/06/26,09:41:00,244.99,245.01,244.40,244.46,168988
2020/06/26,09:42:00,244.45,244.66,244.38,244.54,127228
2020/06/26,09:43:00,244.54,244.67,244.37,244.38,145052
2020/06/26,09:44:00,244.36,244.56,244.21,244.53,142601
2020/06/26,09:45:00,244.53,244.53,244.06,244.08,144487
2020/06/26,09:46:00,244.08,244.19,243.86,244.13,270660
2020/06/26,09:47:00,244.10,244.33,244.06,244.30,104081
2020/06/26,09:48:00,244.30,244.44,244.26,244.41,123554
2020/06/26,09:49:00,244.40,244.49,244.34,244.42,551282
2020/06/26,09:50:00,244.42,244.42,244.13,244.34,94808
2020/06/26,09:51:00,244.31,244.32,243.91,244.09,282755
2020/06/26,09:52:00,244.11,244.25,243.94,244.25,71985
2020/06/26,09:53:00,244.27,244.31,244.06,244.12,152312
2020/06/26,09:54:00,244.13,244.25,243.92,244.25,107896
2020/06/26,09:55:00,244.23,244.51,244.23,244.47,125419
2020/06/26,09:56:00,244.47,244.53,244.30,244.41,105502
2020/06/26,09:57:00,244.38,244.42,244.20,244.25,91015
2020/06/26,09:58:00,244.25,244.25,244.02,244.13,172423
2020/06/26,09:59:00,244.16,244.40,244.16,244.35,70709
2020/06/26,10:00:00,244.35,244.52,244.30,244.47,94509
2020/06/26,10:01:00,244.47,244.47,244.10,244.23,109529
2020/06/26,10:02:00,244.23,244.23,243.70,243.93,191041
2020/06/26,10:03:00,243.93,243.97,243.67,243.69,86535
2020/06/26,10:04:00,243.69,243.79,243.50,243.57,141781
2020/06/26,10:05:00,243.57,243.65,243.45,243.58,122910
2020/06/26,10:06:00,243.58,243.77,243.51,243.72,108449
2020/06/26,10:07:00,243.72,243.75,243.56,243.64,31999
2020/06/26,10:08:00,243.65,243.79,243.57,243.73,92384
2020/06/26,10:09:00,243.72,243.79,243.63,243.65,132989
2020/06/26,10:10:00,243.65,243.76,243.63,243.66,53333
2020/06/26,10:11:00,243.66,243.70,243.24,243.34,176301
2020/06/26,10:12:00,243.34,243.34,242.97,243.00,124427
2020/06/26,10:13:00,242.99,243.10,242.87,242.87,105809
2020/06/26,10:14:00,242.87,242.97,242.79,242.89,143764
2020/06/26,10:15:00,242.89,242.98,242.84,242.97,73722
2020/06/26,10:16:00,242.96,242.96,242.68,242.81,110743
2020/06/26,10:17:00,242.81,242.81,242.40,242.41,194756
2020/06/26,10:18:00,242.41,242.49,242.08,242.14,170969
2020/06/26,10:19:00,242.13,242.31,242.02,242.17,206455
2020/06/26,10:20:00,242.17,242.19,241.94,242.19,152529
2020/06/26,10:21:00,242.20,242.27,241.90,241.91,153902
2020/06/26,10:22:00,241.91,242.00,241.66,241.73,241676
2020/06/26,10:23:00,241.73,241.88,241.67,241.78,308346
2020/06/26,10:24:00,241.80,241.90,241.43,241.53,257577
2020/06/26,10:25:00,241.53,242.20,241.52,242.16,354871
2020/06/26,10:26:00,242.18,242.37,242.15,242.28,199164
2020/06/26,10:27:00,242.29,242.34,242.22,242.24,180791
2020/06/26,10:28:00,242.24,242.24,241.99,242.09,114248
2020/06/26,10:29:00,242.08,242.09,241.92,241.95,78251
2020/06/26,10:30:00,241.95,242.34,241.88,242.28,107875
2020/06/26,10:31:00,242.24,242.46,242.08,242.43,167204
2020/06/26,10:32:00,242.41,242.42,242.26,242.38,91724
2020/06/26,10:33:00,242.38,242.38,241.90,241.90,118145
2020/06/26,10:34:00,241.88,241.95,241.30,241.37,268729
2020/06/26,10:35:00,241.26,241.58,241.19,241.27,551106
2020/06/26,10:36:00,241.27,241.48,241.12,241.45,302922
2020/06/26,10:37:00,241.45,241.49,241.02,241.14,270035
2020/06/26,10:38:00,241.14,241.40,241.11,241.12,248866
2020/06/26,10:39:00,241.11,241.16,240.89,241.01,208008
2020/06/26,10:40:00,240.95,241.10,240.90,240.97,158202
2020/06/26,10:41:00,240.94,241.30,240.74,241.28,218381
2020/06/26,10:42:00,241.29,241.40,241.03,241.31,189242
2020/06/26,10:43:00,241.31,241.31,240.99,241.17,158281
2020/06/26,10:44:00,241.15,241.42,241.02,241.39,206760
2020/06/26,10:45:00,241.39,241.45,241.09,241.44,152564
2020/06/26,10:46:00,241.44,241.64,241.26,241.54,183890
2020/06/26,10:47:00,241.54,241.62,241.36,241.38,126284
2020/06/26,10:48:00,241.38,241.41,241.25,241.35,87134
2020/06/26,10:49:00,241.35,241.56,240.96,240.98,166854
2020/06/26,10:50:00,240.98,241.14,240.79,240.86,148929
2020/06/26,10:51:00,240.89,240.98,240.37,240.40,350511
2020/06/26,10:52:00,240.40,241.17,240.40,241.09,231105
2020/06/26,10:53:00,241.09,241.33,241.08,241.21,142233
2020/06/26,10:54:00,241.20,241.38,240.98,241.06,120683
2020/06/26,10:55:00,241.06,241.12,240.75,240.92,113490
2020/06/26,10:56:00,240.90,240.93,240.66,240.79,146134
2020/06/26,10:57:00,240.82,241.24,240.60,240.81,157601
2020/06/26,10:58:00,240.83,241.08,240.60,240.97,232197
2020/06/26,10:59:00,240.96,241.45,240.96,241.35,145440
2020/06/26,11:00:00,241.35,241.37,241.00,241.22,143330
2020/06/26,11:01:00,241.24,241.51,241.18,241.51,116936
2020/06/26,11:02:00,241.49,241.63,241.32,241.56,143864
2020/06/26,11:03:00,241.55,241.66,241.39,241.61,268047
2020/06/26,11:04:00,241.62,241.91,241.62,241.79,192153
2020/06/26,11:05:00,241.79,242.00,241.74,242.00,141012
2020/06/26,11:06:00,242.00,242.15,241.86,242.00,573426
2020/06/26,11:07:00,242.02,242.25,242.02,242.23,426747
2020/06/26,11:08:00,242.23,242.51,242.17,242.50,442121
2020/06/26,11:09:00,242.51,242.52,242.30,242.36,435785
2020/06/26,11:10:00,242.36,242.42,242.25,242.34,91443
2020/06/26,11:11:00,242.35,242.36,242.18,242.21,216257
2020/06/26,11:12:00,242.22,242.38,242.14,242.25,127012
2020/06/26,11:13:00,242.25,242.43,242.25,242.41,185659
2020/06/26,11:14:00,242.40,242.60,242.37,242.50,269052
2020/06/26,11:15:00,242.50,242.65,242.46,242.54,463152
2020/06/26,11:16:00,242.54,242.56,242.27,242.27,253835
2020/06/26,11:17:00,242.28,242.31,242.21,242.28,164345
2020/06/26,11:18:00,242.29,242.52,242.12,242.13,174413
2020/06/26,11:19:00,242.13,242.16,241.97,242.14,150684
2020/06/26,11:20:00,242.16,242.40,242.04,242.05,83939
2020/06/26,11:21:00,242.05,242.26,242.05,242.21,115954
2020/06/26,11:22:00,242.21,242.43,242.16,242.22,118696
2020/06/26,11:23:00,242.23,242.26,241.97,242.04,57680
2020/06/26,11:24:00,242.03,242.17,241.80,241.90,75530
2020/06/26,11:25:00,241.90,242.29,241.88,242.26,95775
2020/06/26,11:26:00,242.26,242.40,242.03,242.06,89578
2020/06/26,11:27:00,242.06,242.31,241.97,242.27,84003
2020/06/26,11:28:00,242.29,242.50,242.10,242.30,151880
2020/06/26,11:29:00,242.28,242.51,242.22,242.25,91007
2020/06/26,11:30:00,242.25,242.38,242.14,242.29,62890
2020/06/26,11:31:00,242.35,242.42,242.12,242.41,84124
2020/06/26,11:32:00,242.42,242.44,242.11,242.22,66355
2020/06/26,11:33:00,242.22,242.31,242.05,242.13,284784
2020/06/26,11:34:00,242.12,242.21,241.80,241.80,94140
2020/06/26,11:35:00,241.81,242.06,241.75,242.06,123903
2020/06/26,11:36:00,242.06,242.26,242.04,242.20,53304
2020/06/26,11:37:00,242.19,242.44,242.08,242.38,128874
2020/06/26,11:38:00,242.38,242.49,242.30,242.43,65049
2020/06/26,11:39:00,242.43,242.81,242.43,242.81,169320
2020/06/26,11:40:00,242.81,242.87,242.74,242.77,73591
2020/06/26,11:41:00,242.78,242.96,242.72,242.87,79023
2020/06/26,11:42:00,242.87,242.87,242.65,242.72,53036
2020/06/26,11:43:00,242.72,242.77,242.60,242.75,72342
2020/06/26,11:44:00,242.74,242.89,242.65,242.79,63449
2020/06/26,11:45:00,242.80,242.83,242.70,242.76,46291
2020/06/26,11:46:00,242.76,242.91,242.66,242.74,73398
2020/06/26,11:47:00,242.74,242.92,242.68,242.92,176305
2020/06/26,11:48:00,242.91,243.02,242.84,242.93,217353
2020/06/26,11:49:00,242.93,243.11,242.93,243.07,167526
2020/06/26,11:50:00,243.07,243.35,243.07,243.31,243740
2020/06/26,11:51:00,243.32,243.39,243.22,243.27,231767
2020/06/26,11:52:00,243.27,243.40,243.25,243.30,102276
2020/06/26,11:53:00,243.31,243.33,243.18,243.25,188380
2020/06/26,11:54:00,243.25,243.28,243.15,243.19,141726
2020/06/26,11:55:00,243.19,243.20,242.96,242.99,157614
2020/06/26,11:56:00,243.00,243.10,242.94,242.94,64014
2020/06/26,11:57:00,242.94,243.14,242.94,243.14,117162
2020/06/26,11:58:00,243.14,243.25,243.13,243.24,49053
2020/06/26,11:59:00,243.25,243.51,243.24,243.32,181153
2020/06/26,12:00:00,243.32,243.35,243.20,243.24,86874
2020/06/26,12:01:00,243.24,243.28,242.86,242.94,111688
2020/06/26,12:02:00,242.94,243.00,242.88,242.96,57774
2020/06/26,12:03:00,242.94,242.98,242.53,242.55,156817
2020/06/26,12:04:00,242.56,242.64,242.43,242.54,126671
2020/06/26,12:05:00,242.54,242.60,242.47,242.47,71450
2020/06/26,12:06:00,242.49,242.56,242.32,242.33,113495
2020/06/26,12:07:00,242.35,242.37,242.19,242.20,124156
2020/06/26,12:08:00,242.20,242.26,241.98,242.02,102513
2020/06/26,12:09:00,242.02,242.26,242.02,242.19,75186
2020/06/26,12:10:00,242.19,242.23,242.03,242.05,88785
2020/06/26,12:11:00,242.05,242.28,242.03,242.26,47342
2020/06/26,12:12:00,242.26,242.27,242.14,242.18,25457
2020/06/26,12:13:00,242.18,242.18,241.95,241.95,50031
2020/06/26,12:14:00,241.96,242.00,241.85,241.85,49357
2020/06/26,12:15:00,241.86,241.99,241.85,241.92,39142
2020/06/26,12:16:00,241.92,242.06,241.90,242.01,58610
2020/06/26,12:17:00,242.01,242.06,241.79,241.84,50473
2020/06/26,12:18:00,241.84,241.85,241.57,241.58,119348
2020/06/26,12:19:00,241.58,241.59,241.43,241.47,112833
2020/06/26,12:20:00,241.47,241.58,241.37,241.43,83765
2020/06/26,12:21:00,241.43,241.44,241.06,241.25,190544
2020/06/26,12:22:00,241.25,241.53,241.24,241.44,78315
2020/06/26,12:23:00,241.44,241.51,241.30,241.51,76904
2020/06/26,12:24:00,241.53,241.83,241.51,241.78,158497
2020/06/26,12:25:00,241.78,241.89,241.65,241.87,95384
2020/06/26,12:26:00,241.86,242.05,241.72,242.03,143563
2020/06/26,12:27:00,242.03,242.12,241.90,241.92,70202
2020/06/26,12:28:00,241.94,241.97,241.86,241.96,31376
2020/06/26,12:29:00,241.95,242.08,241.87,241.89,45393
2020/06/26,12:30:00,241.89,241.96,241.81,241.84,39391
2020/06/26,12:31:00,241.86,241.86,241.64,241.68,42380
2020/06/26,12:32:00,241.68,241.69,241.48,241.55,66883
2020/06/26,12:33:00,241.55,241.73,241.47,241.71,67637
2020/06/26,12:34:00,241.73,241.82,241.52,241.52,80047
2020/06/26,12:35:00,241.52,241.64,241.37,241.60,162396
2020/06/26,12:36:00,241.59,241.67,241.38,241.39,44044
2020/06/26,12:37:00,241.38,241.57,241.33,241.54,52847
2020/06/26,12:38:00,241.53,241.62,241.37,241.48,66619
2020/06/26,12:39:00,241.50,241.65,241.39,241.57,46054
2020/06/26,12:40:00,241.59,241.85,241.59,241.83,130124
2020/06/26,12:41:00,241.83,241.83,241.58,241.60,78363
2020/06/26,12:42:00,241.60,241.60,241.30,241.35,120175
2020/06/26,12:43:00,241.35,241.51,241.32,241.35,40643
2020/06/26,12:44:00,241.35,241.37,241.16,241.24,70884
2020/06/26,12:45:00,241.24,241.44,241.21,241.40,60575
2020/06/26,12:46:00,241.40,241.40,241.20,241.26,49476
2020/06/26,12:47:00,241.25,241.27,241.01,241.04,76991
2020/06/26,12:48:00,241.04,241.33,240.98,241.26,105807
2020/06/26,12:49:00,241.26,241.71,241.26,241.58,127880
2020/06/26,12:50:00,241.59,241.66,241.52,241.52,60856
2020/06/26,12:51:00,241.52,241.60,241.44,241.47,58297
2020/06/26,12:52:00,241.47,241.56,241.40,241.50,67873
2020/06/26,12:53:00,241.50,241.83,241.45,241.78,150000
2020/06/26,12:54:00,241.78,241.94,241.69,241.91,75809
2020/06/26,12:55:00,241.91,241.98,241.81,241.98,81235
2020/06/26,12:56:00,241.97,241.98,241.77,241.90,96425
2020/06/26,12:57:00,241.89,242.01,241.83,241.90,58006
2020/06/26,12:58:00,241.90,242.00,241.82,241.86,49775
2020/06/26,12:59:00,241.86,241.97,241.82,241.95,37257
2020/06/26,13:00:00,241.96,242.14,241.89,242.05,51606
2020/06/26,13:01:00,242.03,242.03,241.82,241.96,57266
2020/06/26,13:02:00,241.97,242.39,241.97,242.31,92889
2020/06/26,13:03:00,242.30,242.34,242.22,242.34,75085
2020/06/26,13:04:00,242.34,242.36,242.25,242.28,78124
2020/06/26,13:05:00,242.28,242.31,242.19,242.24,91700
2020/06/26,13:06:00,242.24,242.39,242.23,242.37,36982
2020/06/26,13:07:00,242.38,242.64,242.38,242.58,56898
2020/06/26,13:08:00,242.58,242.67,242.54,242.65,66850
2020/06/26,13:09:00,242.66,242.66,242.51,242.56,48001
2020/06/26,13:10:00,242.57,242.57,242.44,242.50,89383
2020/06/26,13:11:00,242.50,242.52,242.39,242.49,32617
2020/06/26,13:12:00,242.47,242.49,242.34,242.38,31548
2020/06/26,13:13:00,242.38,242.45,242.33,242.36,53233
2020/06/26,13:14:00,242.37,242.43,242.30,242.37,26324
2020/06/26,13:15:00,242.38,242.40,242.28,242.36,24890
2020/06/26,13:16:00,242.35,242.48,242.33,242.47,236317
2020/06/26,13:17:00,242.49,242.55,242.41,242.48,48278
2020/06/26,13:18:00,242.48,242.56,242.38,242.43,24039
2020/06/26,13:19:00,242.43,242.48,242.25,242.27,33296
2020/06/26,13:20:00,242.27,242.45,242.27,242.45,22505
2020/06/26,13:21:00,242.44,242.49,242.27,242.34,21993
2020/06/26,13:22:00,242.36,242.42,242.24,242.24,92659
2020/06/26,13:23:00,242.25,242.40,242.19,242.40,91040
2020/06/26,13:24:00,242.41,242.65,242.41,242.58,69417
2020/06/26,13:25:00,242.58,242.59,242.46,242.49,35960
2020/06/26,13:26:00,242.49,242.49,242.23,242.27,60475
2020/06/26,13:27:00,242.26,242.49,242.24,242.49,60503
2020/06/26,13:28:00,242.49,242.57,242.45,242.48,32108
2020/06/26,13:29:00,242.48,242.55,242.39,242.53,43410
2020/06/26,13:30:00,242.54,242.56,242.39,242.45,37090
2020/06/26,13:31:00,242.45,242.52,242.26,242.37,51438
2020/06/26,13:32:00,242.37,242.50,242.37,242.41,68726
2020/06/26,13:33:00,242.43,242.54,242.42,242.50,46554
2020/06/26,13:34:00,242.49,242.53,242.41,242.46,39895
2020/06/26,13:35:00,242.49,242.56,242.44,242.56,63109
2020/06/26,13:36:00,242.56,242.60,242.35,242.36,51721
2020/06/26,13:37:00,242.36,242.39,242.05,242.25,139715
2020/06/26,13:38:00,242.25,242.72,242.22,242.71,144181
2020/06/26,13:39:00,242.72,242.81,242.64,242.65,122693
2020/06/26,13:40:00,242.65,242.71,242.62,242.68,38091
2020/06/26,13:41:00,242.68,242.74,242.47,242.50,44316
2020/06/26,13:42:00,242.50,242.52,242.29,242.31,144099
2020/06/26,13:43:00,242.31,242.51,242.19,242.22,83853
2020/06/26,13:44:00,242.23,242.41,242.22,242.32,22994
2020/06/26,13:45:00,242.32,242.38,242.28,242.28,24241
2020/06/26,13:46:00,242.30,242.44,242.20,242.21,43145
2020/06/26,13:47:00,242.22,242.27,242.02,242.13,62536
2020/06/26,13:48:00,242.11,242.24,242.07,242.17,29451
2020/06/26,13:49:00,242.17,242.30,242.17,242.23,22431
2020/06/26,13:50:00,242.23,242.35,242.18,242.33,66048
2020/06/26,13:51:00,242.32,242.36,242.18,242.24,25221
2020/06/26,13:52:00,242.24,242.28,242.12,242.14,20560
2020/06/26,13:53:00,242.14,242.21,242.05,242.05,55771
2020/06/26,13:54:00,242.05,242.12,241.97,242.09,241601
2020/06/26,13:55:00,242.09,242.13,242.04,242.13,17108
2020/06/26,13:56:00,242.13,242.15,241.95,241.96,38048
2020/06/26,13:57:00,241.96,241.96,241.83,241.87,45178
2020/06/26,13:58:00,241.83,241.95,241.77,241.94,31914
2020/06/26,13:59:00,241.95,242.02,241.91,241.93,38502
2020/06/26,14:00:00,241.92,241.95,241.86,241.90,23442
2020/06/26,14:01:00,241.90,242.00,241.61,241.69,108013
2020/06/26,14:02:00,241.70,241.95,241.67,241.92,90708
2020/06/26,14:03:00,241.92,242.26,241.89,242.25,123656
2020/06/26,14:04:00,242.25,242.42,242.24,242.34,75258
2020/06/26,14:05:00,242.34,242.38,242.26,242.31,128067
2020/06/26,14:06:00,242.31,242.38,242.25,242.29,98406
2020/06/26,14:07:00,242.27,242.36,242.26,242.28,96537
2020/06/26,14:08:00,242.27,242.39,242.26,242.35,112048
2020/06/26,14:09:00,242.35,242.36,242.19,242.22,117517
2020/06/26,14:10:00,242.21,242.23,242.01,242.18,207617
2020/06/26,14:11:00,242.18,242.47,242.18,242.32,150294
2020/06/26,14:12:00,242.33,242.36,241.91,241.93,90478
2020/06/26,14:13:00,241.94,241.97,241.81,241.84,98319
2020/06/26,14:14:00,241.84,241.98,241.83,241.87,46535
2020/06/26,14:15:00,241.87,241.98,241.82,241.84,41396
2020/06/26,14:16:00,241.86,241.88,241.74,241.74,52723
2020/06/26,14:17:00,241.77,241.90,241.76,241.77,55620
2020/06/26,14:18:00,241.77,241.82,241.72,241.82,29196
2020/06/26,14:19:00,241.85,241.99,241.84,241.88,42483
2020/06/26,14:20:00,241.89,242.00,241.79,241.83,82174
2020/06/26,14:21:00,241.84,241.84,241.69,241.77,78524
2020/06/26,14:22:00,241.78,241.85,241.70,241.79,225175
2020/06/26,14:23:00,241.79,241.87,241.76,241.85,39618
2020/06/26,14:24:00,241.84,241.84,241.70,241.72,213688
2020/06/26,14:25:00,241.72,241.76,241.63,241.75,49692
2020/06/26,14:26:00,241.76,241.78,241.56,241.63,61735
2020/06/26,14:27:00,241.62,241.67,241.47,241.57,75925
2020/06/26,14:28:00,241.57,241.57,241.27,241.28,163341
2020/06/26,14:29:00,241.28,241.42,241.27,241.28,62773
2020/06/26,14:30:00,241.29,241.45,241.21,241.43,46312
2020/06/26,14:31:00,241.43,241.46,241.08,241.08,119525
2020/06/26,14:32:00,241.08,241.48,241.06,241.43,91104
2020/06/26,14:33:00,241.43,241.51,241.42,241.48,56780
2020/06/26,14:34:00,241.48,241.54,241.42,241.54,31659
2020/06/26,14:35:00,241.54,241.58,241.39,241.39,80634
2020/06/26,14:36:00,241.39,241.43,241.18,241.22,66606
2020/06/26,14:37:00,241.22,241.31,240.97,241.14,185436
2020/06/26,14:38:00,241.14,241.17,240.95,241.10,116573
2020/06/26,14:39:00,241.10,241.18,240.89,240.91,123768
2020/06/26,14:40:00,240.91,240.99,240.83,240.95,91821
2020/06/26,14:41:00,240.95,241.29,240.92,241.14,137292
2020/06/26,14:42:00,241.15,241.15,240.99,241.13,178816
2020/06/26,14:43:00,241.13,241.13,240.98,240.98,34925
2020/06/26,14:44:00,240.96,240.99,240.85,240.99,66610
2020/06/26,14:45:00,240.97,241.09,240.84,240.85,63883
2020/06/26,14:46:00,240.84,241.05,240.81,240.82,100135
2020/06/26,14:47:00,240.82,240.87,240.70,240.76,76658
2020/06/26,14:48:00,240.76,240.82,240.60,240.72,114636
2020/06/26,14:49:00,240.72,240.76,240.58,240.59,86574
2020/06/26,14:50:00,240.59,240.89,240.59,240.77,97133
2020/06/26,14:51:00,240.77,241.08,240.76,241.06,73189
2020/06/26,14:52:00,241.06,241.21,240.99,241.05,118652
2020/06/26,14:53:00,241.05,241.22,241.00,241.17,61244
2020/06/26,14:54:00,241.17,241.26,241.08,241.11,77199
2020/06/26,14:55:00,241.12,241.25,241.10,241.10,74153
2020/06/26,14:56:00,241.10,241.11,240.69,240.83,102709
2020/06/26,14:57:00,240.82,240.99,240.80,240.93,44733
2020/06/26,14:58:00,240.93,240.99,240.78,240.81,47429
2020/06/26,14:59:00,240.81,241.04,240.81,241.02,45930
2020/06/26,15:00:00,241.02,241.10,240.99,241.04,38050
2020/06/26,15:01:00,241.04,241.47,241.02,241.40,111685
2020/06/26,15:02:00,241.39,241.41,241.28,241.39,87583
2020/06/26,15:03:00,241.38,241.39,241.29,241.37,29888
2020/06/26,15:04:00,241.37,241.40,241.26,241.38,46641
2020/06/26,15:05:00,241.37,241.37,241.13,241.16,49449
2020/06/26,15:06:00,241.17,241.27,240.91,240.91,66983
2020/06/26,15:07:00,240.91,241.03,240.80,240.86,49836
2020/06/26,15:08:00,240.86,240.91,240.73,240.79,35060
2020/06/26,15:09:00,240.79,240.85,240.61,240.62,37941
2020/06/26,15:10:00,240.61,240.93,240.61,240.91,273542
2020/06/26,15:11:00,240.91,241.01,240.77,240.94,91797
2020/06/26,15:12:00,240.94,240.96,240.68,240.82,53998
2020/06/26,15:13:00,240.82,240.94,240.74,240.90,46440
2020/06/26,15:14:00,240.90,241.01,240.80,240.97,53176
2020/06/26,15:15:00,240.95,241.16,240.85,241.08,75048
2020/06/26,15:16:00,241.08,241.24,240.98,241.00,136514
2020/06/26,15:17:00,241.00,241.16,240.87,241.11,67606
2020/06/26,15:18:00,241.07,241.16,240.99,241.10,23320
2020/06/26,15:19:00,241.10,241.10,240.87,240.96,59503
2020/06/26,15:20:00,240.96,241.02,240.81,240.87,54775
2020/06/26,15:21:00,240.90,241.00,240.76,240.77,79547
2020/06/26,15:22:00,240.77,240.92,240.76,240.86,106189
2020/06/26,15:23:00,240.85,240.93,240.76,240.90,108790
2020/06/26,15:24:00,240.92,241.12,240.86,240.99,117193
2020/06/26,15:25:00,240.99,240.99,240.71,240.72,87004
2020/06/26,15:26:00,240.70,240.74,240.45,240.51,247695
2020/06/26,15:27:00,240.51,240.80,240.51,240.74,79171
2020/06/26,15:28:00,240.74,241.14,240.69,241.04,145838
2020/06/26,15:29:00,241.04,241.14,240.79,241.14,131026
2020/06/26,15:30:00,241.14,241.14,240.97,241.05,75127
2020/06/26,15:31:00,241.01,241.09,240.86,240.87,74099
2020/06/26,15:32:00,240.87,240.89,240.51,240.55,70972
2020/06/26,15:33:00,240.56,240.63,240.43,240.57,51859
2020/06/26,15:34:00,240.57,240.73,240.39,240.64,113784
2020/06/26,15:35:00,240.64,240.70,240.42,240.51,75406
2020/06/26,15:36:00,240.50,240.62,240.19,240.20,155852
2020/06/26,15:37:00,240.20,240.38,240.19,240.21,122280
2020/06/26,15:38:00,240.22,240.34,240.12,240.20,115921
2020/06/26,15:39:00,240.20,240.26,240.03,240.14,180286
2020/06/26,15:40:00,240.13,240.31,240.09,240.30,171562
2020/06/26,15:41:00,240.30,240.55,240.14,240.46,112571
2020/06/26,15:42:00,240.49,240.90,240.43,240.84,279700
2020/06/26,15:43:00,240.84,240.93,240.71,240.90,200634
2020/06/26,15:44:00,240.90,241.29,240.88,241.26,226016
2020/06/26,15:45:00,241.27,241.37,241.10,241.32,253019
2020/06/26,15:46:00,241.31,241.51,241.23,241.49,261204
2020/06/26,15:47:00,241.47,241.49,241.37,241.48,165569
2020/06/26,15:48:00,241.47,241.69,241.41,241.69,187467
2020/06/26,15:49:00,241.66,241.78,241.48,241.50,338289
2020/06/26,15:50:00,241.50,241.52,241.05,241.11,379171
2020/06/26,15:51:00,240.94,241.17,240.81,240.96,375325
2020/06/26,15:52:00,240.88,240.96,240.22,240.22,323780
2020/06/29,09:31:00,239.98,240.30,239.97,240.07,436719
2020/06/29,09:32:00,240.07,240.07,239.53,239.55,197423
2020/06/29,09:33:00,239.55,239.86,239.30,239.84,183155
2020/06/29,09:34:00,239.84,240.03,239.59,239.67,157343
2020/06/29,09:35:00,239.65,239.68,239.30,239.37,231632
2020/06/29,09:36:00,239.38,239.45,239.07,239.08,141631
2020/06/29,09:37:00,239.11,239.26,239.05,239.16,155681
2020/06/29,09:38:00,239.15,239.31,238.96,238.97,192274
2020/06/29,09:39:00,238.98,238.99,238.52,238.65,316581
2020/06/29,09:40:00,238.65,238.94,238.45,238.45,204858
2020/06/29,09:41:00,238.47,238.53,238.14,238.23,350409
2020/06/29,09:42:00,238.21,238.29,237.95,238.29,373194
2020/06/29,09:43:00,238.28,238.29,237.89,237.89,206879
2020/06/29,09:44:00,237.89,238.08,237.72,237.98,222976
2020/06/29,09:45:00,237.99,238.17,237.87,238.04,149386
2020/06/29,09:46:00,238.04,238.28,237.82,237.88,253788
2020/06/29,09:47:00,237.89,238.04,237.57,237.77,290331
2020/06/29,09:48:00,237.77,238.07,237.52,237.53,155849
2020/06/29,09:49:00,237.53,237.88,237.35,237.78,264891
2020/06/29,09:50:00,237.78,237.97,237.67,237.97,120254
2020/06/29,09:51:00,237.97,237.97,237.69,237.78,126423
2020/06/29,09:52:00,237.75,237.75,237.38,237.51,385235
2020/06/29,09:53:00,237.51,237.80,237.35,237.79,222211
2020/06/29,09:54:00,237.79,237.94,237.62,237.88,169692
2020/06/29,09:55:00,237.87,238.12,237.82,238.10,243737
2020/06/29,09:56:00,238.08,238.35,237.93,238.30,260966
2020/06/29,09:57:00,238.30,238.51,238.29,238.47,168060
2020/06/29,09:58:00,238.47,238.61,238.43,238.51,146256
2020/06/29,09:59:00,238.53,238.70,238.35,238.62,141886
2020/06/29,10:00:00,238.62,238.94,238.61,238.89,138427
2020/06/29,10:01:00,238.92,239.27,238.87,239.25,236952
2020/06/29,10:02:00,239.25,239.31,238.91,239.20,211040
2020/06/29,10:03:00,239.20,239.67,239.14,239.44,333439
2020/06/29,10:04:00,239.44,239.52,239.26,239.30,142291
2020/06/29,10:05:00,239.29,239.35,239.12,239.17,170950
2020/06/29,10:06:00,239.17,239.25,238.78,238.80,175972
2020/06/29,10:07:00,238.80,238.93,238.63,238.85,160357
2020/06/29,10:08:00,238.84,239.34,238.71,239.30,122299
2020/06/29,10:09:00,239.30,239.30,239.11,239.18,78642
2020/06/29,10:10:00,239.18,239.29,239.07,239.28,81584
2020/06/29,10:11:00,239.28,239.39,238.88,239.01,115849
2020/06/29,10:12:00,239.01,239.12,238.76,238.94,233880
2020/06/29,10:13:00,238.95,239.59,238.95,239.58,158382
2020/06/29,10:14:00,239.56,239.93,239.54,239.93,176062
2020/06/29,10:15:00,239.93,240.04,239.77,239.93,168961
2020/06/29,10:16:00,239.93,239.98,239.80,239.92,137114
2020/06/29,10:17:00,239.92,239.93,239.71,239.77,58311
2020/06/29,10:18:00,239.77,239.89,239.74,239.86,73728
2020/06/29,10:19:00,239.85,239.98,239.76,239.91,88776
2020/06/29,10:20:00,239.92,240.22,239.90,240.07,175735
2020/06/29,10:21:00,240.07,240.20,240.02,240.09,73491
2020/06/29,10:22:00,240.09,240.25,240.06,240.07,50216
2020/06/29,10:23:00,240.07,240.10,239.92,239.97,56174
2020/06/29,10:24:00,239.97,240.17,239.94,240.11,84205
2020/06/29,10:25:00,240.12,240.15,239.94,239.96,67291
2020/06/29,10:26:00,239.96,240.17,239.93,240.10,87752
2020/06/29,10:27:00,240.10,240.45,240.09,240.31,132607
2020/06/29,10:28:00,240.32,240.32,240.12,240.28,60866
2020/06/29,10:29:00,240.28,240.34,239.99,240.02,80770
2020/06/29,10:30:00,240.02,240.16,240.01,240.09,69236
2020/06/29,10:31:00,240.09,240.37,240.08,240.35,247723
2020/06/29,10:32:00,240.35,240.54,240.35,240.37,282397
2020/06/29,10:33:00,240.36,240.36,240.16,240.24,91220
2020/06/29,10:34:00,240.26,240.33,239.99,240.01,72221
2020/06/29,10:35:00,240.05,240.30,240.00,240.15,120384
2020/06/29,10:36:00,240.16,240.26,240.08,240.24,59410
2020/06/29,10:37:00,240.24,240.25,240.06,240.17,54530
2020/06/29,10:38:00,240.17,240.25,240.00,240.03,40166
2020/06/29,10:39:00,240.03,240.78,239.97,240.71,362957
2020/06/29,10:40:00,240.59,240.93,240.54,240.73,167268
2020/06/29,10:41:00,240.74,240.85,240.61,240.68,72364
2020/06/29,10:42:00,240.69,240.76,240.56,240.60,93262
2020/06/29,10:43:00,240.60,240.71,240.42,240.50,149682
2020/06/29,10:44:00,240.50,240.70,240.42,240.69,64376
2020/06/29,10:45:00,240.72,240.78,240.62,240.77,43739
2020/06/29,10:46:00,240.77,240.83,240.56,240.58,70422
2020/06/29,10:47:00,240.59,240.90,240.58,240.80,52661
2020/06/29,10:48:00,240.79,240.87,240.71,240.74,54906
2020/06/29,10:49:00,240.74,240.83,240.57,240.63,65607
2020/06/29,10:50:00,240.62,240.89,240.53,240.80,71578
2020/06/29,10:51:00,240.80,241.22,240.79,241.02,206731
2020/06/29,10:52:00,241.02,241.10,240.93,240.94,84404
2020/06/29,10:53:00,240.94,240.99,240.58,240.65,83490
2020/06/29,10:54:00,240.66,240.69,240.48,240.52,86938
2020/06/29,10:55:00,240.52,240.65,240.52,240.56,35496
2020/06/29,10:56:00,240.56,240.59,240.34,240.34,83973
2020/06/29,10:57:00,240.35,240.42,240.31,240.38,39088
2020/06/29,10:58:00,240.38,240.60,240.38,240.52,67846
2020/06/29,10:59:00,240.52,240.72,240.51,240.68,27812
2020/06/29,11:00:00,240.68,240.76,240.42,240.51,76233
2020/06/29,11:01:00,240.52,240.73,240.52,240.55,63820
2020/06/29,11:02:00,240.55,240.73,240.49,240.49,52431
2020/06/29,11:03:00,240.51,240.62,240.43,240.46,53621
2020/06/29,11:04:00,240.46,240.70,240.46,240.52,47419
2020/06/29,11:05:00,240.52,240.64,240.49,240.55,37720
2020/06/29,11:06:00,240.55,240.56,240.19,240.23,84937
2020/06/29,11:07:00,240.23,240.30,240.06,240.07,113108
2020/06/29,11:08:00,240.07,240.15,240.00,240.08,97364
2020/06/29,11:09:00,240.08,240.20,240.02,240.13,90312
2020/06/29,11:10:00,240.13,240.13,239.98,240.09,91429
2020/06/29,11:11:00,240.09,240.15,239.93,240.13,65678
2020/06/29,11:12:00,240.15,240.15,239.80,239.88,150236
2020/06/29,11:13:00,239.87,240.03,239.87,239.95,30995
2020/06/29,11:14:00,239.96,239.99,239.91,239.94,26706
2020/06/29,11:15:00,239.94,240.06,239.94,240.01,29892
2020/06/29,11:16:00,240.01,240.22,240.01,240.08,72127
2020/06/29,11:17:00,240.08,240.32,240.06,240.16,208935
2020/06/29,11:18:00,240.16,240.27,240.12,240.24,65575
2020/06/29,11:19:00,240.24,240.28,239.97,240.22,94401
2020/06/29,11:20:00,240.23,240.39,240.22,240.37,81353
2020/06/29,11:21:00,240.37,240.57,240.36,240.53,102765
2020/06/29,11:22:00,240.53,240.67,240.47,240.60,47274
2020/06/29,11:23:00,240.60,240.70,240.57,240.58,30917
2020/06/29,11:24:00,240.58,240.80,240.44,240.75,62417
2020/06/29,11:25:00,240.74,241.00,240.69,240.91,104782
2020/06/29,11:26:00,240.92,241.15,240.89,241.03,94873
2020/06/29,11:27:00,241.10,241.11,240.98,241.06,68992
2020/06/29,11:28:00,241.06,241.11,240.96,241.11,142505
2020/06/29,11:29:00,241.11,241.37,241.06,241.33,101112
2020/06/29,11:30:00,241.33,241.36,241.13,241.27,62826
2020/06/29,11:31:00,241.26,241.43,241.22,241.22,61753
2020/06/29,11:32:00,241.21,241.24,241.14,241.21,69790
2020/06/29,11:33:00,241.21,241.47,241.21,241.38,134646
2020/06/29,11:34:00,241.37,241.44,241.33,241.44,73944
2020/06/29,11:35:00,241.44,241.44,241.14,241.19,68011
2020/06/29,11:36:00,241.19,241.26,241.06,241.09,42891
2020/06/29,11:37:00,241.10,241.28,241.10,241.19,31760
2020/06/29,11:38:00,241.19,241.35,241.17,241.30,36588
2020/06/29,11:39:00,241.30,241.31,241.09,241.09,49036
2020/06/29,11:40:00,241.09,241.18,241.05,241.13,60893
2020/06/29,11:41:00,241.13,241.28,241.08,241.21,69765
2020/06/29,11:42:00,241.21,241.29,241.14,241.21,54476
2020/06/29,11:43:00,241.21,241.25,241.12,241.18,52923
2020/06/29,11:44:00,241.18,241.33,241.15,241.29,57164
2020/06/29,11:45:00,241.29,241.32,241.20,241.32,37803
2020/06/29,11:46:00,241.32,241.50,241.28,241.40,44242
2020/06/29,11:47:00,241.40,241.56,241.36,241.42,40520
2020/06/29,11:48:00,241.42,241.43,241.18,241.22,97497
2020/06/29,11:49:00,241.22,241.30,241.03,241.21,58503
2020/06/29,11:50:00,241.21,241.37,241.20,241.33,52019
2020/06/29,11:51:00,241.32,241.37,241.17,241.30,99643
2020/06/29,11:52:00,241.30,241.37,241.25,241.25,339245
2020/06/29,11:53:00,241.26,241.35,241.15,241.33,41305
2020/06/29,11:54:00,241.33,241.40,241.29,241.32,44179
2020/06/29,11:55:00,241.32,241.36,241.26,241.35,36010
2020/06/29,11:56:00,241.35,241.40,241.11,241.26,89532
2020/06/29,11:57:00,241.26,241.33,241.10,241.16,63973
2020/06/29,11:58:00,241.16,241.36,241.16,241.33,41531
2020/06/29,11:59:00,241.33,241.45,241.26,241.39,64317
2020/06/29,12:00:00,241.39,241.53,241.34,241.34,37110
2020/06/29,12:01:00,241.33,241.78,241.33,241.78,151618
2020/06/29,12:02:00,241.78,241.83,241.70,241.83,78737
2020/06/29,12:03:00,241.82,241.91,241.78,241.90,68915
2020/06/29,12:04:00,241.90,241.99,241.78,241.78,85804
2020/06/29,12:05:00,241.79,241.88,241.73,241.78,48675
2020/06/29,12:06:00,241.79,241.85,241.67,241.73,61712
2020/06/29,12:07:00,241.72,241.72,241.57,241.57,29588
2020/06/29,12:08:00,241.60,241.60,241.43,241.49,36940
2020/06/29,12:09:00,241.49,241.61,241.47,241.61,24179
2020/06/29,12:10:00,241.61,241.70,241.60,241.62,35546
2020/06/29,12:11:00,241.65,241.68,241.57,241.64,229462
2020/06/29,12:12:00,241.64,241.67,241.58,241.59,18897
2020/06/29,12:13:00,241.59,241.59,241.49,241.57,28954
2020/06/29,12:14:00,241.57,241.65,241.54,241.65,26717
2020/06/29,12:15:00,241.65,241.72,241.56,241.56,35504
2020/06/29,12:16:00,241.56,241.64,241.54,241.57,251984
2020/06/29,12:17:00,241.57,241.57,241.41,241.55,41356
2020/06/29,12:18:00,241.55,241.72,241.55,241.66,35666
2020/06/29,12:19:00,241.67,241.75,241.63,241.74,34113
2020/06/29,12:20:00,241.74,242.04,241.70,241.96,135464
2020/06/29,12:21:00,241.96,241.97,241.84,241.93,62217
2020/06/29,12:22:00,241.92,242.05,241.91,241.99,71454
2020/06/29,12:23:00,241.99,242.00,241.92,242.00,23673
2020/06/29,12:24:00,242.00,242.00,241.85,241.88,29471
2020/06/29,12:25:00,241.86,241.88,241.77,241.84,26697
2020/06/29,12:26:00,241.84,241.84,241.69,241.81,51088
2020/06/29,12:27:00,241.83,241.84,241.73,241.82,62368
2020/06/29,12:28:00,241.83,241.96,241.80,241.86,32788
2020/06/29,12:29:00,241.86,241.91,241.83,241.87,23931
2020/06/29,12:30:00,241.87,241.98,241.82,241.94,30223
2020/06/29,12:31:00,241.94,242.02,241.87,241.97,49908
2020/06/29,12:32:00,241.98,241.99,241.90,241.98,22443
2020/06/29,12:33:00,241.98,242.06,241.91,242.05,58909
2020/06/29,12:34:00,242.04,242.08,242.03,242.05,32286
2020/06/29,12:35:00,242.04,242.05,241.95,242.00,22881
2020/06/29,12:36:00,241.99,242.12,241.94,242.02,46090
2020/06/29,12:37:00,242.02,242.05,242.00,242.05,14039
2020/06/29,12:38:00,242.05,242.17,242.02,242.06,63216
2020/06/29,12:39:00,242.06,242.16,242.03,242.14,23068
2020/06/29,12:40:00,242.14,242.18,242.12,242.15,8965
2020/06/29,12:41:00,242.15,242.18,242.04,242.07,31254
2020/06/29,12:42:00,242.07,242.17,242.04,242.17,36949
2020/06/29,12:43:00,242.17,242.17,242.00,242.02,30500
2020/06/29,12:44:00,242.02,242.08,242.02,242.04,9083
2020/06/29,12:45:00,242.04,242.07,242.00,242.00,39920
2020/06/29,12:46:00,242.00,242.03,241.96,242.01,41776
2020/06/29,12:47:00,242.01,242.08,241.92,242.02,28724
2020/06/29,12:48:00,242.03,242.04,241.98,242.03,32543
2020/06/29,12:49:00,242.03,242.04,241.90,242.04,27142
2020/06/29,12:50:00,242.04,242.11,242.04,242.09,13864
2020/06/29,12:51:00,242.09,242.13,241.98,241.98,22615
2020/06/29,12:52:00,241.98,242.00,241.89,241.92,25855
2020/06/29,12:53:00,241.93,241.96,241.84,241.87,24225
2020/06/29,12:54:00,241.87,241.97,241.86,241.89,23815
2020/06/29,12:55:00,241.89,241.98,241.88,241.98,21227
2020/06/29,12:56:00,241.98,242.07,241.95,242.06,45562
2020/06/29,12:57:00,242.07,242.07,241.88,241.92,26794
2020/06/29,12:58:00,241.92,241.99,241.92,241.95,28786
2020/06/29,12:59:00,241.95,241.97,241.90,241.97,12604
2020/06/29,13:00:00,241.97,242.02,241.93,241.97,26936
2020/06/29,13:01:00,241.97,242.06,241.89,241.92,21149
2020/06/29,13:02:00,241.92,241.97,241.84,241.84,23324
2020/06/29,13:03:00,241.84,241.94,241.84,241.93,12317
2020/06/29,13:04:00,241.93,241.93,241.72,241.80,54045
2020/06/29,13:05:00,241.80,241.83,241.70,241.77,31980
2020/06/29,13:06:00,241.77,241.82,241.71,241.74,41359
2020/06/29,13:07:00,241.74,241.82,241.72,241.72,34536
2020/06/29,13:08:00,241.72,241.83,241.71,241.81,22439
2020/06/29,13:09:00,241.81,241.88,241.77,241.77,18419
2020/06/29,13:10:00,241.77,241.84,241.76,241.81,16381
2020/06/29,13:11:00,241.82,241.90,241.82,241.84,19971
2020/06/29,13:12:00,241.84,241.92,241.77,241.91,14061
2020/06/29,13:13:00,241.91,241.99,241.91,241.96,19857
2020/06/29,13:14:00,241.96,242.03,241.96,242.01,24471
2020/06/29,13:15:00,242.00,242.04,241.91,241.98,39929
2020/06/29,13:16:00,241.98,242.00,241.87,241.98,16181
2020/06/29,13:17:00,241.98,242.01,241.88,241.88,21904
2020/06/29,13:18:00,241.88,241.93,241.80,241.86,28977
2020/06/29,13:19:00,241.86,241.86,241.79,241.80,26193
2020/06/29,13:20:00,241.79,241.79,241.62,241.68,41444
2020/06/29,13:21:00,241.68,241.79,241.58,241.78,31396
2020/06/29,13:22:00,241.78,241.86,241.75,241.85,28634
2020/06/29,13:23:00,241.85,241.88,241.77,241.79,15732
2020/06/29,13:24:00,241.81,241.81,241.73,241.74,16814
2020/06/29,13:25:00,241.73,241.82,241.73,241.78,12981
2020/06/29,13:26:00,241.78,241.90,241.74,241.74,36291
2020/06/29,13:27:00,241.74,241.74,241.65,241.71,24147
2020/06/29,13:28:00,241.71,241.77,241.68,241.77,26904
2020/06/29,13:29:00,241.77,241.81,241.72,241.74,24269
2020/06/29,13:30:00,241.74,241.77,241.70,241.74,13545
2020/06/29,13:31:00,241.74,241.91,241.70,241.80,60012
2020/06/29,13:32:00,241.80,241.80,241.65,241.72,26216
2020/06/29,13:33:00,241.72,241.80,241.72,241.78,14405
2020/06/29,13:34:00,241.78,241.86,241.76,241.86,26542
2020/06/29,13:35:00,241.86,241.88,241.80,241.85,219171
2020/06/29,13:36:00,241.84,241.87,241.76,241.79,13182
2020/06/29,13:37:00,241.79,241.85,241.78,241.79,16145
2020/06/29,13:38:00,241.79,241.96,241.79,241.92,67895
2020/06/29,13:39:00,241.91,242.12,241.89,242.08,90112
2020/06/29,13:40:00,242.08,242.20,242.05,242.20,84782
2020/06/29,13:41:00,242.20,242.22,242.16,242.17,36163
2020/06/29,13:42:00,242.17,242.20,242.13,242.16,16911
2020/06/29,13:43:00,242.16,242.21,242.14,242.17,37323
2020/06/29,13:44:00,242.17,242.22,242.17,242.18,16638
2020/06/29,13:45:00,242.18,242.19,242.10,242.14,74949
2020/06/29,13:46:00,242.13,242.26,242.13,242.25,42237
2020/06/29,13:47:00,242.25,242.27,242.21,242.26,107290
2020/06/29,13:48:00,242.27,242.39,242.26,242.36,35265
2020/06/29,13:49:00,242.36,242.37,242.31,242.36,41465
2020/06/29,13:50:00,242.36,242.46,242.31,242.44,63374
2020/06/29,13:51:00,242.44,242.44,242.37,242.38,25091
2020/06/29,13:52:00,242.38,242.38,242.28,242.32,36141
2020/06/29,13:53:00,242.30,242.31,242.25,242.29,34977
2020/06/29,13:54:00,242.29,242.31,242.27,242.28,21588
2020/06/29,13:55:00,242.28,242.30,242.25,242.30,24628
2020/06/29,13:56:00,242.31,242.34,242.22,242.22,20816
2020/06/29,13:57:00,242.21,242.26,242.18,242.19,42502
2020/06/29,13:58:00,242.20,242.27,242.18,242.23,64733
2020/06/29,13:59:00,242.23,242.30,242.18,242.18,29720
2020/06/29,14:00:00,242.18,242.20,242.10,242.14,50477
2020/06/29,14:01:00,242.15,242.29,242.14,242.23,41717
2020/06/29,14:02:00,242.23,242.26,242.14,242.15,19159
2020/06/29,14:03:00,242.15,242.27,242.15,242.21,31794
2020/06/29,14:04:00,242.21,242.21,242.06,242.09,34014
2020/06/29,14:05:00,242.11,242.13,242.08,242.08,28175
2020/06/29,14:06:00,242.08,242.10,241.85,241.85,91001
2020/06/29,14:07:00,241.85,241.87,241.74,241.76,45518
2020/06/29,14:08:00,241.76,241.81,241.74,241.75,48507
2020/06/29,14:09:00,241.76,241.84,241.76,241.82,15120
2020/06/29,14:10:00,241.81,241.82,241.74,241.80,25900
2020/06/29,14:11:00,241.81,241.88,241.80,241.85,28934
2020/06/29,14:12:00,241.85,241.98,241.83,241.95,23154
2020/06/29,14:13:00,241.95,242.01,241.94,241.99,31998
2020/06/29,14:14:00,241.98,242.00,241.95,241.97,24075
2020/06/29,14:15:00,241.97,241.99,241.94,241.97,30106
2020/06/29,14:16:00,241.97,242.05,241.95,242.02,31393
2020/06/29,14:17:00,242.02,242.11,242.01,242.08,39144
2020/06/29,14:18:00,242.08,242.13,242.02,242.02,26826
2020/06/29,14:19:00,242.03,242.03,241.95,241.98,25935
2020/06/29,14:20:00,241.99,242.02,241.92,241.94,31162
2020/06/29,14:21:00,241.94,242.05,241.93,241.97,30721
2020/06/29,14:22:00,241.98,242.00,241.92,241.93,36912
2020/06/29,14:23:00,241.93,242.02,241.93,242.00,19752
2020/06/29,14:24:00,242.00,242.12,241.99,242.08,97052
2020/06/29,14:25:00,242.07,242.07,241.94,241.98,19865
2020/06/29,14:26:00,241.98,242.01,241.93,241.94,20562
2020/06/29,14:27:00,241.94,241.94,241.75,241.79,106385
2020/06/29,14:28:00,241.79,241.84,241.69,241.83,58888
2020/06/29,14:29:00,241.83,241.83,241.70,241.74,35828
2020/06/29,14:30:00,241.74,241.78,241.72,241.78,30083
2020/06/29,14:31:00,241.76,241.93,241.75,241.90,51800
2020/06/29,14:32:00,241.90,241.94,241.84,241.89,50422
2020/06/29,14:33:00,241.89,241.92,241.85,241.85,26510
2020/06/29,14:34:00,241.86,241.88,241.80,241.85,41485
2020/06/29,14:35:00,241.84,241.89,241.84,241.87,25796
2020/06/29,14:36:00,241.87,241.93,241.82,241.82,31807
2020/06/29,14:37:00,241.83,241.85,241.78,241.78,13602
2020/06/29,14:38:00,241.78,241.86,241.78,241.86,19763
2020/06/29,14:39:00,241.86,241.99,241.86,241.96,19647
2020/06/29,14:40:00,241.96,241.96,241.88,241.93,35909
2020/06/29,14:41:00,241.94,241.94,241.86,241.93,8178
2020/06/29,14:42:00,241.93,241.97,241.90,241.96,8717
2020/06/29,14:43:00,241.96,241.99,241.93,241.98,27208
2020/06/29,14:44:00,241.98,242.09,241.97,242.07,54531
2020/06/29,14:45:00,242.07,242.08,241.95,241.96,279219
2020/06/29,14:46:00,241.96,242.00,241.88,241.92,39547
2020/06/29,14:47:00,241.92,241.94,241.73,241.73,38923
2020/06/29,14:48:00,241.73,241.73,241.40,241.43,158472
2020/06/29,14:49:00,241.43,241.56,241.42,241.55,80532
2020/06/29,14:50:00,241.55,241.56,241.40,241.42,61634
2020/06/29,14:51:00,241.42,241.46,241.31,241.31,83514
2020/06/29,14:52:00,241.32,241.40,241.30,241.36,80403
2020/06/29,14:53:00,241.36,241.36,241.22,241.27,67241
2020/06/29,14:54:00,241.27,241.41,241.27,241.38,62632
2020/06/29,14:55:00,241.40,241.48,241.40,241.45,31540
2020/06/29,14:56:00,241.43,241.43,241.29,241.33,29732
2020/06/29,14:57:00,241.33,241.47,241.30,241.43,41184
2020/06/29,14:58:00,241.43,241.54,241.43,241.54,40092
2020/06/29,14:59:00,241.54,241.54,241.46,241.51,46050
2020/06/29,15:00:00,241.51,241.51,241.38,241.38,28438
2020/06/29,15:01:00,241.38,241.48,241.30,241.36,59353
2020/06/29,15:02:00,241.36,241.53,241.28,241.29,37090
2020/06/29,15:03:00,241.29,241.29,240.98,241.10,97264
2020/06/29,15:04:00,241.09,241.14,240.93,241.11,62567
2020/06/29,15:05:00,241.12,241.12,240.95,240.99,63513
2020/06/29,15:06:00,241.00,241.13,240.99,241.07,66856
2020/06/29,15:07:00,241.07,241.23,241.06,241.13,51812
2020/06/29,15:08:00,241.13,241.14,241.02,241.09,47095
2020/06/29,15:09:00,241.09,241.23,241.05,241.23,46968
2020/06/29,15:10:00,241.23,241.23,241.06,241.17,45591
2020/06/29,15:11:00,241.17,241.17,240.96,241.00,72902
2020/06/29,15:12:00,241.00,241.09,240.85,240.86,78693
2020/06/29,15:13:00,240.86,240.97,240.81,240.92,67234
2020/06/29,15:14:00,240.92,240.97,240.90,240.90,20828
2020/06/29,15:15:00,240.90,241.00,240.87,241.00,49455
2020/06/29,15:16:00,241.00,241.22,240.99,241.16,59268
2020/06/29,15:17:00,241.16,241.16,241.08,241.16,46224
2020/06/29,15:18:00,241.16,241.23,240.99,241.05,64859
2020/06/29,15:19:00,241.05,241.13,240.93,240.99,48199
2020/06/29,15:20:00,240.99,241.22,240.99,241.08,82254
2020/06/29,15:21:00,241.06,241.21,241.04,241.17,65667
2020/06/29,15:22:00,241.18,241.37,241.18,241.35,99703
2020/06/29,15:23:00,241.34,241.35,241.26,241.32,45509
2020/06/29,15:24:00,241.32,241.36,241.25,241.27,21725
2020/06/29,15:25:00,241.27,241.34,241.21,241.23,62906
2020/06/29,15:26:00,241.22,241.35,241.21,241.21,51003
2020/06/29,15:27:00,241.21,241.34,241.10,241.32,47686
2020/06/29,15:28:00,241.33,241.44,241.32,241.37,63795
2020/06/29,15:29:00,241.37,241.45,241.33,241.34,61934
2020/06/29,15:30:00,241.34,241.41,241.26,241.40,115534
2020/06/29,15:31:00,241.39,241.62,241.38,241.62,102361
2020/06/29,15:32:00,241.62,241.62,241.53,241.60,51414
2020/06/29,15:33:00,241.60,241.82,241.59,241.77,92847
2020/06/29,15:34:00,241.77,241.90,241.76,241.88,105442
2020/06/29,15:35:00,241.88,241.91,241.82,241.87,60406
2020/06/29,15:36:00,241.87,241.90,241.79,241.83,95136
2020/06/29,15:37:00,241.83,241.87,241.74,241.74,37245
2020/06/29,15:38:00,241.76,241.86,241.76,241.81,26921
2020/06/29,15:39:00,241.81,241.86,241.78,241.84,55518
2020/06/29,15:40:00,241.84,241.86,241.75,241.75,41039
2020/06/29,15:41:00,241.75,241.87,241.64,241.64,63334
2020/06/29,15:42:00,241.64,241.64,241.35,241.46,101759
2020/06/29,15:43:00,241.45,241.63,241.37,241.58,76764
2020/06/29,15:44:00,241.58,241.71,241.58,241.69,80255
2020/06/29,15:45:00,241.70,241.75,241.58,241.64,81716
2020/06/29,15:46:00,241.64,241.88,241.64,241.87,145728
2020/06/29,15:47:00,241.88,241.89,241.79,241.82,68670
2020/06/29,15:48:00,241.82,241.82,241.50,241.55,174000
2020/06/29,15:49:00,241.55,241.60,241.33,241.50,110789
2020/06/29,15:50:00,241.50,241.51,241.36,241.51,90899
2020/06/29,15:51:00,241.50,241.84,241.26,241.57,220399
2020/06/29,15:52:00,241.59,241.75,241.55,241.56,218831
2020/06/29,15:53:00,241.55,241.65,241.44,241.61,184272
2020/06/29,15:54:00,241.61,241.73,241.58,241.68,82511
2020/06/29,15:55:00,241.69,241.95,241.64,241.95,97147
2020/06/29,15:56:00,242.03,242.20,242.01,242.20,198717
2020/06/29,15:57:00,242.18,242.19,242.08,242.19,143168
2020/06/29,15:58:00,242.24,242.26,242.19,242.26,116053
2020/06/29,15:59:00,242.27,242.84,241.57,242.84,246053
2020/06/30,09:31:00,242.77,243.00,242.72,242.86,164586
2020/06/30,09:32:00,242.84,242.92,242.58,242.92,145462
2020/06/30,09:33:00,242.92,243.45,242.88,243.44,143528
2020/06/30,09:34:00,243.44,243.54,243.20,243.37,157081
2020/06/30,09:35:00,243.37,243.60,243.14,243.27,125775
2020/06/30,09:36:00,243.30,243.37,243.12,243.33,123236
2020/06/30,09:37:00,243.34,243.59,243.25,243.57,78240
2020/06/30,09:38:00,243.57,243.84,243.55,243.73,138912
2020/06/30,09:39:00,243.72,243.84,243.65,243.76,78553
2020/06/30,09:40:00,243.77,243.84,243.60,243.82,90706
2020/06/30,09:41:00,243.81,244.01,243.73,243.98,97824
2020/06/30,09:42:00,243.99,244.04,243.89,244.01,65373
2020/06/30,09:43:00,244.01,244.01,243.62,243.85,188486
2020/06/30,09:44:00,243.85,244.18,243.81,244.10,110650
2020/06/30,09:45:00,244.12,244.23,244.09,244.13,71346
2020/06/30,09:46:00,244.12,244.35,244.08,244.11,136685
2020/06/30,09:47:00,244.11,244.36,244.11,244.25,88902
2020/06/30,09:48:00,244.25,244.56,244.24,244.42,186728
2020/06/30,09:49:00,244.43,244.51,244.18,244.20,74835
2020/06/30,09:50:00,244.18,244.38,244.06,244.22,152636
2020/06/30,09:51:00,244.22,244.35,243.85,244.03,196692
2020/06/30,09:52:00,244.03,244.15,243.90,243.96,127137
2020/06/30,09:53:00,243.96,244.20,243.95,244.09,162720
2020/06/30,09:54:00,244.10,244.18,243.99,244.14,175575
2020/06/30,09:55:00,244.14,244.33,244.05,244.32,153926
2020/06/30,09:56:00,244.32,244.52,244.27,244.50,128724
2020/06/30,09:57:00,244.50,244.82,244.48,244.70,370550
2020/06/30,09:58:00,244.69,244.74,244.53,244.60,230331
2020/06/30,09:59:00,244.59,244.66,244.50,244.54,98339
2020/06/30,10:00:00,244.54,244.73,244.53,244.53,74804
2020/06/30,10:01:00,244.56,244.83,244.51,244.78,233328
2020/06/30,10:02:00,244.79,244.90,244.54,244.81,87986
2020/06/30,10:03:00,244.81,244.92,244.80,244.88,80858
2020/06/30,10:04:00,244.88,244.92,244.61,244.75,75814
2020/06/30,10:05:00,244.74,244.81,244.61,244.79,119679
2020/06/30,10:06:00,244.79,244.85,244.60,244.64,115283
2020/06/30,10:07:00,244.68,244.71,244.55,244.57,106163
2020/06/30,10:08:00,244.57,244.95,244.53,244.84,140150
2020/06/30,10:09:00,244.84,244.91,244.76,244.87,68258
2020/06/30,10:10:00,244.89,245.00,244.87,244.92,58793
2020/06/30,10:11:00,244.92,244.95,244.77,244.82,35926
2020/06/30,10:12:00,244.80,244.84,244.63,244.70,50237
2020/06/30,10:13:00,244.68,244.78,244.59,244.67,25777
2020/06/30,10:14:00,244.68,244.75,244.61,244.64,35362
2020/06/30,10:15:00,244.62,244.79,244.62,244.79,63670
2020/06/30,10:16:00,244.78,244.98,244.71,244.89,59170
2020/06/30,10:17:00,244.89,244.91,244.69,244.70,50285
2020/06/30,10:18:00,244.70,244.91,244.68,244.90,44414
2020/06/30,10:19:00,244.91,245.03,244.77,244.78,85452
2020/06/30,10:20:00,244.76,244.87,244.69,244.80,37004
2020/06/30,10:21:00,244.78,244.95,244.73,244.81,48641
2020/06/30,10:22:00,244.82,244.95,244.77,244.77,76497
2020/06/30,10:23:00,244.77,244.80,244.66,244.80,73364
2020/06/30,10:24:00,244.79,244.81,244.71,244.71,47824
2020/06/30,10:25:00,244.71,245.09,244.71,244.90,107230
2020/06/30,10:26:00,244.92,245.10,244.88,245.06,64864
2020/06/30,10:27:00,245.06,245.10,244.99,245.02,129510
2020/06/30,10:28:00,245.02,245.05,244.83,244.84,110559
2020/06/30,10:29:00,244.85,244.87,244.55,244.58,80104
2020/06/30,10:30:00,244.56,244.65,244.43,244.59,83584
2020/06/30,10:31:00,244.59,244.80,244.57,244.66,79332
2020/06/30,10:32:00,244.66,244.76,244.55,244.73,34523
2020/06/30,10:33:00,244.73,244.75,244.59,244.59,31972
2020/06/30,10:34:00,244.59,244.73,244.59,244.70,45603
2020/06/30,10:35:00,244.70,244.77,244.65,244.68,46277
2020/06/30,10:36:00,244.68,244.88,244.61,244.82,72842
2020/06/30,10:37:00,244.82,244.88,244.71,244.75,39225
2020/06/30,10:38:00,244.75,244.80,244.52,244.52,65079
2020/06/30,10:39:00,244.52,244.67,244.52,244.54,48399
2020/06/30,10:40:00,244.55,244.73,244.53,244.62,113795
2020/06/30,10:41:00,244.62,244.94,244.60,244.94,47775
2020/06/30,10:42:00,244.95,245.14,244.82,245.05,70543
2020/06/30,10:43:00,245.05,245.11,244.90,244.90,102752
2020/06/30,10:44:00,244.90,245.09,244.87,245.02,42832
2020/06/30,10:45:00,245.02,245.02,244.87,244.87,34344
2020/06/30,10:46:00,244.87,244.89,244.71,244.75,61779
2020/06/30,10:47:00,244.75,244.88,244.71,244.88,52555
2020/06/30,10:48:00,244.88,244.93,244.71,244.82,19809
2020/06/30,10:49:00,244.81,244.89,244.79,244.82,16357
2020/06/30,10:50:00,244.82,244.82,244.70,244.71,34559
2020/06/30,10:51:00,244.74,244.84,244.70,244.84,27165
2020/06/30,10:52:00,244.84,245.10,244.66,245.09,175724
2020/06/30,10:53:00,245.09,245.32,245.04,245.27,126918
2020/06/30,10:54:00,245.28,245.28,245.07,245.15,82466
2020/06/30,10:55:00,245.18,245.18,245.06,245.11,29979
2020/06/30,10:56:00,245.13,245.23,245.05,245.20,61859
2020/06/30,10:57:00,245.20,245.23,245.09,245.17,74432
2020/06/30,10:58:00,245.19,245.30,245.18,245.23,83355
2020/06/30,10:59:00,245.23,245.40,245.18,245.40,150963
2020/06/30,11:00:00,245.40,245.56,245.40,245.47,136612
2020/06/30,11:01:00,245.47,245.52,245.41,245.50,52529
2020/06/30,11:02:00,245.50,245.50,245.39,245.41,452627
2020/06/30,11:03:00,245.41,245.52,245.37,245.45,46978
2020/06/30,11:04:00,245.45,245.55,245.45,245.54,66771
2020/06/30,11:05:00,245.55,245.68,245.55,245.60,87699
2020/06/30,11:06:00,245.60,245.77,245.59,245.77,122851
2020/06/30,11:07:00,245.75,245.76,245.54,245.56,63355
2020/06/30,11:08:00,245.56,245.56,245.45,245.54,76012
2020/06/30,11:09:00,245.54,245.62,245.52,245.62,29009
2020/06/30,11:10:00,245.64,245.70,245.58,245.67,84610
2020/06/30,11:11:00,245.69,245.74,245.51,245.55,192870
2020/06/30,11:12:00,245.55,245.55,245.43,245.50,167102
2020/06/30,11:13:00,245.50,245.59,245.43,245.57,99080
2020/06/30,11:14:00,245.57,245.62,245.56,245.60,35261
2020/06/30,11:15:00,245.60,245.69,245.58,245.67,34109
2020/06/30,11:16:00,245.68,245.75,245.67,245.73,73320
2020/06/30,11:17:00,245.71,245.82,245.69,245.82,30218
2020/06/30,11:18:00,245.83,245.87,245.77,245.85,50190
2020/06/30,11:19:00,245.85,245.86,245.80,245.84,28905
2020/06/30,11:20:00,245.84,245.93,245.81,245.88,62627
2020/06/30,11:21:00,245.88,245.93,245.83,245.89,105330
2020/06/30,11:22:00,245.89,246.07,245.89,246.05,119681
2020/06/30,11:23:00,246.05,246.09,246.01,246.06,90972
2020/06/30,11:24:00,246.05,246.08,245.87,245.88,82390
2020/06/30,11:25:00,245.88,245.97,245.87,245.94,61332
2020/06/30,11:26:00,245.94,245.98,245.87,245.98,43156
2020/06/30,11:27:00,245.98,245.98,245.83,245.84,67195
2020/06/30,11:28:00,245.83,245.85,245.72,245.85,85539
2020/06/30,11:29:00,245.85,246.00,245.83,245.87,49240
2020/06/30,11:30:00,245.87,245.87,245.69,245.70,43550
2020/06/30,11:31:00,245.70,245.78,245.65,245.65,55700
2020/06/30,11:32:00,245.65,245.82,245.65,245.78,40734
2020/06/30,11:33:00,245.78,245.84,245.62,245.67,35884
2020/06/30,11:34:00,245.67,245.73,245.63,245.70,41834
2020/06/30,11:35:00,245.70,245.73,245.56,245.56,98100
2020/06/30,11:36:00,245.58,245.64,245.50,245.50,106373
2020/06/30,11:37:00,245.50,245.67,245.49,245.65,22229
2020/06/30,11:38:00,245.65,245.68,245.60,245.64,23063
2020/06/30,11:39:00,245.64,245.79,245.61,245.76,61340
2020/06/30,11:40:00,245.76,245.83,245.72,245.83,29871
2020/06/30,11:41:00,245.83,245.87,245.56,245.64,87412
2020/06/30,11:42:00,245.64,245.82,245.63,245.72,73029
2020/06/30,11:43:00,245.72,245.75,245.68,245.68,17236
2020/06/30,11:44:00,245.70,245.77,245.68,245.76,33532
2020/06/30,11:45:00,245.76,245.82,245.71,245.82,21195
2020/06/30,11:46:00,245.82,245.83,245.76,245.81,19215
2020/06/30,11:47:00,245.81,245.91,245.81,245.89,33671
2020/06/30,11:48:00,245.89,245.92,245.82,245.83,28119
2020/06/30,11:49:00,245.84,245.87,245.75,245.79,22171
2020/06/30,11:50:00,245.79,245.84,245.72,245.79,36044
2020/06/30,11:51:00,245.79,245.80,245.66,245.71,22636
2020/06/30,11:52:00,245.71,245.71,245.55,245.58,37548
2020/06/30,11:53:00,245.57,245.68,245.46,245.66,27516
2020/06/30,11:54:00,245.67,245.77,245.65,245.76,25593
2020/06/30,11:55:00,245.76,245.83,245.72,245.80,16590
2020/06/30,11:56:00,245.80,245.87,245.79,245.85,19841
2020/06/30,11:57:00,245.85,245.87,245.72,245.81,24370
2020/06/30,11:58:00,245.81,245.81,245.70,245.76,17287
2020/06/30,11:59:00,245.76,245.79,245.73,245.78,220983
2020/06/30,12:00:00,245.78,245.83,245.75,245.83,18421
2020/06/30,12:01:00,245.83,245.91,245.82,245.87,41170
2020/06/30,12:02:00,245.87,245.96,245.80,245.83,257275
2020/06/30,12:03:00,245.83,245.85,245.69,245.71,45039
2020/06/30,12:04:00,245.71,245.79,245.67,245.75,31506
2020/06/30,12:05:00,245.77,245.86,245.77,245.79,29528
2020/06/30,12:06:00,245.79,245.90,245.76,245.87,19156
2020/06/30,12:07:00,245.87,246.00,245.86,245.97,41331
2020/06/30,12:08:00,245.98,246.01,245.96,246.00,27627
2020/06/30,12:09:00,246.00,246.03,245.96,246.01,23097
2020/06/30,12:10:00,246.01,246.05,246.01,246.01,32275
2020/06/30,12:11:00,246.01,246.21,246.01,246.20,82370
2020/06/30,12:12:00,246.20,246.25,246.14,246.25,54826
2020/06/30,12:13:00,246.25,246.27,246.08,246.10,36268
2020/06/30,12:14:00,246.10,246.17,246.08,246.15,124555
2020/06/30,12:15:00,246.15,246.15,246.05,246.05,22934
2020/06/30,12:16:00,246.05,246.12,246.03,246.09,25337
2020/06/30,12:17:00,246.09,246.30,246.09,246.25,65432
2020/06/30,12:18:00,246.24,246.43,246.24,246.40,445657
2020/06/30,12:19:00,246.39,246.46,246.34,246.44,145371
2020/06/30,12:20:00,246.44,246.47,246.38,246.39,75345
2020/06/30,12:21:00,246.39,246.44,246.33,246.34,32463
2020/06/30,12:22:00,246.34,246.35,246.25,246.26,27393
2020/06/30,12:23:00,246.26,246.31,246.26,246.29,22944
2020/06/30,12:24:00,246.29,246.34,246.28,246.28,16667
2020/06/30,12:25:00,246.28,246.35,246.26,246.30,26862
2020/06/30,12:26:00,246.30,246.37,246.27,246.27,39323
2020/06/30,12:27:00,246.28,246.29,246.16,246.22,42605
2020/06/30,12:28:00,246.22,246.29,246.18,246.29,18169
2020/06/30,12:29:00,246.29,246.30,246.26,246.30,19578
2020/06/30,12:30:00,246.30,246.32,246.21,246.25,56212
2020/06/30,12:31:00,246.25,246.29,246.17,246.25,35977
2020/06/30,12:32:00,246.25,246.37,246.25,246.36,24185
2020/06/30,12:33:00,246.36,246.37,245.95,246.21,360166
2020/06/30,12:34:00,246.20,246.20,245.84,245.89,88826
2020/06/30,12:35:00,245.89,246.07,245.83,245.90,57485
2020/06/30,12:36:00,245.89,245.98,245.87,245.87,39079
2020/06/30,12:37:00,245.87,245.90,245.77,245.87,59176
2020/06/30,12:38:00,245.90,246.00,245.90,245.99,65088
2020/06/30,12:39:00,245.99,246.01,245.86,245.91,41479
2020/06/30,12:40:00,245.93,245.97,245.88,245.92,24379
2020/06/30,12:41:00,245.92,245.92,245.72,245.76,35166
2020/06/30,12:42:00,245.74,245.75,245.42,245.52,193551
2020/06/30,12:43:00,245.52,245.54,245.41,245.52,103701
2020/06/30,12:44:00,245.53,245.65,245.48,245.64,24130
2020/06/30,12:45:00,245.65,245.65,245.53,245.60,27742
2020/06/30,12:46:00,245.60,245.71,245.55,245.57,40467
2020/06/30,12:47:00,245.57,245.60,245.45,245.45,30571
2020/06/30,12:48:00,245.46,245.49,245.32,245.34,47292
2020/06/30,12:49:00,245.32,245.52,245.32,245.42,30769
2020/06/30,12:50:00,245.42,245.49,245.42,245.47,14752
2020/06/30,12:51:00,245.47,245.60,245.46,245.59,31214
2020/06/30,12:52:00,245.59,245.70,245.56,245.58,26124
2020/06/30,12:53:00,245.58,245.59,245.53,245.58,9556
2020/06/30,12:54:00,245.57,245.60,245.48,245.49,17107
2020/06/30,12:55:00,245.49,245.58,245.46,245.56,14861
2020/06/30,12:56:00,245.56,245.70,245.56,245.64,31363
2020/06/30,12:57:00,245.64,245.64,245.51,245.52,26154
2020/06/30,12:58:00,245.52,245.54,245.44,245.49,14897
2020/06/30,12:59:00,245.49,245.61,245.49,245.61,29793
2020/06/30,13:00:00,245.61,245.62,245.53,245.53,17464
2020/06/30,13:01:00,245.53,245.60,245.47,245.55,18181
2020/06/30,13:02:00,245.55,245.76,245.55,245.72,25717
2020/06/30,13:03:00,245.72,245.81,245.72,245.75,27944
2020/06/30,13:04:00,245.76,245.76,245.65,245.67,12680
2020/06/30,13:05:00,245.67,245.74,245.64,245.68,14955
2020/06/30,13:06:00,245.69,245.71,245.61,245.63,31628
2020/06/30,13:07:00,245.63,245.68,245.54,245.66,34924
2020/06/30,13:08:00,245.66,245.66,245.27,245.30,82024
2020/06/30,13:09:00,245.31,245.34,245.18,245.30,62222
2020/06/30,13:10:00,245.30,245.40,245.29,245.30,42214
2020/06/30,13:11:00,245.30,245.34,245.23,245.23,54821
2020/06/30,13:12:00,245.23,245.25,245.16,245.23,114086
2020/06/30,13:13:00,245.23,245.31,245.21,245.30,75153
2020/06/30,13:14:00,245.30,245.30,245.13,245.18,82659
2020/06/30,13:15:00,245.18,245.31,245.17,245.28,86221
2020/06/30,13:16:00,245.25,245.32,244.91,244.97,98206
2020/06/30,13:17:00,244.97,245.09,244.95,245.08,35299
2020/06/30,13:18:00,245.10,245.20,245.09,245.20,86327
2020/06/30,13:19:00,245.20,245.32,245.18,245.24,37892
2020/06/30,13:20:00,245.23,245.28,245.21,245.23,19769
2020/06/30,13:21:00,245.23,245.27,245.18,245.24,25736
2020/06/30,13:22:00,245.24,245.33,245.15,245.27,72126
2020/06/30,13:23:00,245.27,245.44,245.25,245.43,43586
2020/06/30,13:24:00,245.44,245.56,245.43,245.55,135537
2020/06/30,13:25:00,245.55,245.55,245.43,245.45,25662
2020/06/30,13:26:00,245.45,245.50,245.38,245.40,39833
2020/06/30,13:27:00,245.40,245.50,245.40,245.48,10340
2020/06/30,13:28:00,245.48,245.56,245.46,245.54,26458
2020/06/30,13:29:00,245.52,245.53,245.46,245.52,13013
2020/06/30,13:30:00,245.52,245.62,245.48,245.61,17777
2020/06/30,13:31:00,245.61,245.69,245.53,245.69,37478
2020/06/30,13:32:00,245.69,245.69,245.62,245.65,22530
2020/06/30,13:33:00,245.62,245.64,245.54,245.54,84430
2020/06/30,13:34:00,245.54,245.64,245.54,245.55,19940
2020/06/30,13:35:00,245.55,245.61,245.46,245.60,17296
2020/06/30,13:36:00,245.60,245.62,245.57,245.62,58579
2020/06/30,13:37:00,245.62,245.65,245.59,245.61,149921
2020/06/30,13:38:00,245.61,245.61,245.52,245.52,15821
2020/06/30,13:39:00,245.51,245.56,245.39,245.46,21810
2020/06/30,13:40:00,245.45,245.56,245.45,245.51,27067
2020/06/30,13:41:00,245.50,245.52,245.40,245.43,28945
2020/06/30,13:42:00,245.43,245.45,245.35,245.35,13521
2020/06/30,13:43:00,245.37,245.37,245.21,245.27,72944
2020/06/30,13:44:00,245.27,245.37,245.24,245.26,40407
2020/06/30,13:45:00,245.25,245.29,245.18,245.22,28545
2020/06/30,13:46:00,245.22,245.43,245.22,245.35,43943
2020/06/30,13:47:00,245.37,245.46,245.33,245.43,14313
2020/06/30,13:48:00,245.44,245.47,245.39,245.46,17289
2020/06/30,13:49:00,245.46,245.47,245.42,245.46,17765
2020/06/30,13:50:00,245.46,245.55,245.46,245.48,23596
2020/06/30,13:51:00,245.48,245.50,245.36,245.41,88258
2020/06/30,13:52:00,245.42,245.45,245.26,245.33,48404
2020/06/30,13:53:00,245.33,245.51,245.33,245.50,35580
2020/06/30,13:54:00,245.50,245.59,245.48,245.59,33199
2020/06/30,13:55:00,245.59,245.66,245.54,245.64,29199
2020/06/30,13:56:00,245.64,245.74,245.62,245.71,50710
2020/06/30,13:57:00,245.71,245.73,245.64,245.73,27838
2020/06/30,13:58:00,245.72,245.75,245.69,245.71,14978
2020/06/30,13:59:00,245.71,245.71,245.63,245.65,19306
2020/06/30,14:00:00,245.65,245.68,245.61,245.63,6074
2020/06/30,14:01:00,245.63,245.65,245.46,245.51,18976
2020/06/30,14:02:00,245.49,245.49,245.23,245.29,35885
2020/06/30,14:03:00,245.29,245.37,245.25,245.34,31584
2020/06/30,14:04:00,245.35,245.35,245.22,245.27,88076
2020/06/30,14:05:00,245.27,245.42,245.27,245.42,13868
2020/06/30,14:06:00,245.42,245.44,245.32,245.40,23557
2020/06/30,14:07:00,245.40,245.42,245.29,245.39,18278
2020/06/30,14:08:00,245.39,245.46,245.39,245.43,12280
2020/06/30,14:09:00,245.43,245.49,245.37,245.49,15017
2020/06/30,14:10:00,245.49,245.59,245.45,245.59,96275
2020/06/30,14:11:00,245.59,245.59,245.47,245.48,26918
2020/06/30,14:12:00,245.49,245.54,245.43,245.45,25280
2020/06/30,14:13:00,245.45,245.45,245.25,245.37,51401
2020/06/30,14:14:00,245.38,245.52,245.38,245.44,89168
2020/06/30,14:15:00,245.44,245.47,245.40,245.45,32827
2020/06/30,14:16:00,245.45,245.50,245.35,245.47,105235
2020/06/30,14:17:00,245.47,245.63,245.47,245.56,72845
2020/06/30,14:18:00,245.56,245.56,245.38,245.42,46298
2020/06/30,14:19:00,245.42,245.52,245.38,245.47,174109
2020/06/30,14:20:00,245.47,245.56,245.44,245.53,76838
2020/06/30,14:21:00,245.53,245.53,245.43,245.43,28866
2020/06/30,14:22:00,245.44,245.46,245.33,245.43,60625
2020/06/30,14:23:00,245.43,245.43,245.35,245.39,276535
2020/06/30,14:24:00,245.40,245.57,245.40,245.55,42794
2020/06/30,14:25:00,245.55,245.59,245.53,245.59,25531
2020/06/30,14:26:00,245.59,245.65,245.54,245.60,51056
2020/06/30,14:27:00,245.60,245.71,245.60,245.65,49856
2020/06/30,14:28:00,245.65,245.74,245.61,245.69,377311
2020/06/30,14:29:00,245.70,245.90,245.69,245.84,104129
2020/06/30,14:30:00,245.84,245.94,245.84,245.94,43280
2020/06/30,14:31:00,245.94,245.98,245.86,245.95,62441
2020/06/30,14:32:00,245.95,245.95,245.86,245.89,35728
2020/06/30,14:33:00,245.89,245.91,245.87,245.90,15726
2020/06/30,14:34:00,245.90,245.98,245.89,245.96,35688
2020/06/30,14:35:00,245.96,245.99,245.93,245.98,39545
2020/06/30,14:36:00,245.98,246.00,245.92,245.95,39531
2020/06/30,14:37:00,245.95,245.97,245.93,245.96,143814
2020/06/30,14:38:00,245.96,245.97,245.90,245.96,843314
2020/06/30,14:39:00,245.96,246.09,245.96,246.05,52364
2020/06/30,14:40:00,246.06,246.09,246.01,246.09,21630
2020/06/30,14:41:00,246.09,246.15,246.02,246.03,42587
2020/06/30,14:42:00,246.03,246.14,246.03,246.14,18111
2020/06/30,14:43:00,246.14,246.22,246.11,246.14,47551
2020/06/30,14:44:00,246.14,246.24,246.07,246.23,108899
2020/06/30,14:45:00,246.23,246.23,246.10,246.21,48472
2020/06/30,14:46:00,246.20,246.22,246.10,246.10,44249
2020/06/30,14:47:00,246.10,246.13,246.08,246.13,33404
2020/06/30,14:48:00,246.12,246.18,246.11,246.13,54180
2020/06/30,14:49:00,246.12,246.13,246.03,246.07,54871
2020/06/30,14:50:00,246.08,246.13,246.07,246.12,30039
2020/06/30,14:51:00,246.13,246.17,246.10,246.17,130087
2020/06/30,14:52:00,246.17,246.18,246.12,246.14,117414
2020/06/30,14:53:00,246.16,246.30,246.15,246.30,278844
2020/06/30,14:54:00,246.30,246.31,246.24,246.29,227469
2020/06/30,14:55:00,246.30,246.41,246.29,246.38,286543
2020/06/30,14:56:00,246.37,246.39,246.32,246.36,203513
2020/06/30,14:57:00,246.35,246.38,246.27,246.32,69794
2020/06/30,14:58:00,246.33,246.36,246.29,246.36,56826
2020/06/30,14:59:00,246.36,246.43,246.34,246.37,71703
2020/06/30,15:00:00,246.37,246.45,246.35,246.43,58210
2020/06/30,15:01:00,246.43,246.44,246.25,246.28,163297
2020/06/30,15:02:00,246.29,246.30,245.98,245.98,134228
2020/06/30,15:03:00,245.98,246.11,245.98,246.07,94212
2020/06/30,15:04:00,246.07,246.10,245.93,245.96,248117
2020/06/30,15:05:00,245.97,246.03,245.92,245.95,103087
2020/06/30,15:06:00,245.95,246.10,245.93,245.97,64094
2020/06/30,15:07:00,245.97,245.97,245.79,245.92,92652
2020/06/30,15:08:00,245.91,246.02,245.90,245.95,48582
2020/06/30,15:09:00,245.95,246.09,245.95,246.09,43427
2020/06/30,15:10:00,246.08,246.13,245.95,245.97,46092
2020/06/30,15:11:00,245.97,246.03,245.95,246.02,47377
2020/06/30,15:12:00,246.02,246.16,246.02,246.15,44883
2020/06/30,15:13:00,246.15,246.15,246.00,246.06,37222
2020/06/30,15:14:00,246.06,246.13,246.04,246.12,70700
2020/06/30,15:15:00,246.11,246.12,245.97,246.00,60046
2020/06/30,15:16:00,246.00,246.08,245.79,246.08,84562
2020/06/30,15:17:00,246.07,246.09,245.88,246.02,62981
2020/06/30,15:18:00,246.02,246.14,246.01,246.09,55937
2020/06/30,15:19:00,246.09,246.15,245.98,246.14,42903
2020/06/30,15:20:00,246.14,246.14,246.03,246.05,60363
2020/06/30,15:21:00,246.05,246.08,245.99,246.06,49917
2020/06/30,15:22:00,246.06,246.19,246.06,246.18,24989
2020/06/30,15:23:00,246.18,246.36,246.15,246.35,95145
2020/06/30,15:24:00,246.34,246.51,246.33,246.45,113177
2020/06/30,15:25:00,246.45,246.54,246.43,246.49,89851
2020/06/30,15:26:00,246.49,246.52,246.43,246.47,53614
2020/06/30,15:27:00,246.47,246.62,246.46,246.61,133297
2020/06/30,15:28:00,246.59,246.68,246.52,246.58,88938
2020/06/30,15:29:00,246.58,246.65,246.56,246.59,83697
2020/06/30,15:30:00,246.59,246.59,246.50,246.50,53247
2020/06/30,15:31:00,246.52,246.57,246.44,246.57,98113
2020/06/30,15:32:00,246.58,246.79,246.52,246.76,437785
2020/06/30,15:33:00,246.77,246.82,246.68,246.77,111445
2020/06/30,15:34:00,246.77,246.78,246.67,246.69,148385
2020/06/30,15:35:00,246.70,246.83,246.68,246.76,83794
2020/06/30,15:36:00,246.77,246.77,246.67,246.68,49733
2020/06/30,15:37:00,246.69,246.72,246.66,246.72,82316
2020/06/30,15:38:00,246.73,246.73,246.57,246.67,84871
2020/06/30,15:39:00,246.67,246.73,246.63,246.68,81898
2020/06/30,15:40:00,246.68,246.73,246.65,246.70,68688
2020/06/30,15:41:00,246.70,246.82,246.70,246.80,62675
2020/06/30,15:42:00,246.80,246.80,246.72,246.76,67394
2020/06/30,15:43:00,246.75,246.76,246.64,246.73,77458
2020/06/30,15:44:00,246.73,246.76,246.65,246.70,83579
2020/06/30,15:45:00,246.69,246.80,246.68,246.77,94409
2020/06/30,15:46:00,246.77,246.99,246.75,246.86,209872
2020/06/30,15:47:00,246.85,246.92,246.76,246.85,123471
2020/06/30,15:48:00,246.85,246.85,246.70,246.75,93411
2020/06/30,15:49:00,246.76,246.78,246.65,246.72,98921
2020/06/30,15:50:00,246.72,246.97,246.72,246.95,261174
2020/06/30,15:51:00,246.94,247.69,246.93,247.33,470316
2020/06/30,15:52:00,247.53,247.53,247.43,247.52,485091
2020/06/30,15:53:00,247.65,247.70,247.64,247.70,248947
2020/06/30,15:54:00,247.68,247.92,247.57,247.60,646747
2020/07/01,09:31:00,247.66,247.91,247.40,247.84,482060
2020/07/01,09:32:00,247.82,248.20,247.69,247.91,197983
2020/07/01,09:33:00,247.91,248.29,247.83,248.28,148545
2020/07/01,09:34:00,248.27,248.64,248.25,248.59,297791
2020/07/01,09:35:00,248.59,248.70,248.22,248.23,228107
2020/07/01,09:36:00,248.23,248.38,248.03,248.20,237283
2020/07/01,09:37:00,248.20,248.20,247.89,247.94,234983
2020/07/01,09:38:00,247.94,247.97,247.50,247.60,217950
2020/07/01,09:39:00,247.59,247.59,247.18,247.51,244266
2020/07/01,09:40:00,247.51,247.72,247.40,247.61,183644
2020/07/01,09:41:00,247.65,248.00,247.64,247.85,204557
2020/07/01,09:42:00,247.87,248.02,247.80,247.92,129455
2020/07/01,09:43:00,247.92,248.13,247.84,248.13,155402
2020/07/01,09:44:00,248.14,248.23,247.92,248.07,134009
2020/07/01,09:45:00,248.07,248.18,248.00,248.17,90018
2020/07/01,09:46:00,248.17,248.19,247.91,248.06,100039
2020/07/01,09:47:00,248.06,248.10,247.65,247.84,163455
2020/07/01,09:48:00,247.83,247.90,247.71,247.80,99280
2020/07/01,09:49:00,247.81,248.00,247.81,247.86,79756
2020/07/01,09:50:00,247.83,248.00,247.77,247.91,57387
2020/07/01,09:51:00,247.91,248.18,247.88,248.11,162140
2020/07/01,09:52:00,248.10,248.12,247.92,247.95,72246
2020/07/01,09:53:00,247.95,247.95,247.40,247.42,141629
2020/07/01,09:54:00,247.42,247.59,247.36,247.41,96793
2020/07/01,09:55:00,247.39,247.49,247.13,247.28,239710
2020/07/01,09:56:00,247.28,247.43,247.08,247.24,111663
2020/07/01,09:57:00,247.23,247.36,247.16,247.34,99216
2020/07/01,09:58:00,247.34,247.41,247.12,247.15,161817
2020/07/01,09:59:00,247.15,247.39,247.15,247.37,85028
2020/07/01,10:00:00,247.39,247.73,247.31,247.62,125482
2020/07/01,10:01:00,247.62,248.01,247.46,247.85,274459
2020/07/01,10:02:00,247.86,248.08,247.86,248.06,151732
2020/07/01,10:03:00,248.07,248.22,247.93,247.96,137448
2020/07/01,10:04:00,247.94,248.09,247.76,248.05,97076
2020/07/01,10:05:00,248.06,248.16,247.93,248.00,104417
2020/07/01,10:06:00,248.00,248.14,247.95,248.12,128691
2020/07/01,10:07:00,248.13,248.26,248.03,248.23,127419
2020/07/01,10:08:00,248.24,248.49,248.17,248.44,106434
2020/07/01,10:09:00,248.44,248.60,248.43,248.58,146401
2020/07/01,10:10:00,248.60,248.61,248.41,248.46,75544
2020/07/01,10:11:00,248.46,248.58,248.44,248.54,77253
2020/07/01,10:12:00,248.53,248.65,248.31,248.39,116326
2020/07/01,10:13:00,248.40,248.59,248.32,248.57,70399
2020/07/01,10:14:00,248.58,248.62,248.36,248.39,40299
2020/07/01,10:15:00,248.37,248.54,248.32,248.40,105967
2020/07/01,10:16:00,248.41,248.60,248.37,248.56,67792
2020/07/01,10:17:00,248.56,248.70,248.55,248.63,72484
2020/07/01,10:18:00,248.62,248.78,248.58,248.64,102267
2020/07/01,10:19:00,248.64,248.80,248.58,248.67,73674
2020/07/01,10:20:00,248.69,248.77,248.64,248.74,52281
2020/07/01,10:21:00,248.74,248.86,248.73,248.74,70541
2020/07/01,10:22:00,248.74,248.82,248.63,248.68,43962
2020/07/01,10:23:00,248.68,248.74,248.60,248.60,43166
2020/07/01,10:24:00,248.60,248.72,248.60,248.66,34162
2020/07/01,10:25:00,248.66,248.74,248.52,248.64,65534
2020/07/01,10:26:00,248.64,248.82,248.63,248.79,44625
2020/07/01,10:27:00,248.79,248.87,248.76,248.85,61720
2020/07/01,10:28:00,248.85,248.95,248.79,248.89,51002
2020/07/01,10:29:00,248.89,248.97,248.86,248.94,37846
2020/07/01,10:30:00,248.94,249.08,248.94,249.03,102947
2020/07/01,10:31:00,249.05,249.14,248.91,249.06,137897
2020/07/01,10:32:00,249.07,249.31,249.07,249.23,89170
2020/07/01,10:33:00,249.23,249.33,249.20,249.30,43519
2020/07/01,10:34:00,249.31,249.32,249.12,249.24,72316
2020/07/01,10:35:00,249.25,249.29,249.15,249.23,68299
2020/07/01,10:36:00,249.24,249.27,249.02,249.04,58689
2020/07/01,10:37:00,249.04,249.16,249.02,249.07,84851
2020/07/01,10:38:00,249.06,249.20,249.06,249.14,73923
2020/07/01,10:39:00,249.14,249.21,249.14,249.18,44685
2020/07/01,10:40:00,249.18,249.37,249.17,249.35,131478
2020/07/01,10:41:00,249.37,249.42,249.28,249.33,68992
2020/07/01,10:42:00,249.33,249.41,249.31,249.37,42171
2020/07/01,10:43:00,249.37,249.46,249.22,249.27,39414
2020/07/01,10:44:00,249.27,249.39,249.18,249.27,67509
2020/07/01,10:45:00,249.27,249.32,249.18,249.18,31916
2020/07/01,10:46:00,249.18,249.23,248.98,248.99,75970
2020/07/01,10:47:00,248.99,249.05,248.83,248.87,75368
2020/07/01,10:48:00,248.87,249.09,248.84,249.09,91281
2020/07/01,10:49:00,249.09,249.21,249.08,249.18,85816
2020/07/01,10:50:00,249.18,249.18,248.87,248.91,59593
2020/07/01,10:51:00,248.91,248.91,248.72,248.80,63866
2020/07/01,10:52:00,248.80,249.03,248.80,249.03,65646
2020/07/01,10:53:00,249.04,249.20,249.03,249.14,51405
2020/07/01,10:54:00,249.14,249.15,249.05,249.11,25504
2020/07/01,10:55:00,249.11,249.14,249.08,249.13,30248
2020/07/01,10:56:00,249.14,249.16,248.99,249.11,43955
2020/07/01,10:57:00,249.11,249.19,249.06,249.13,34920
2020/07/01,10:58:00,249.13,249.14,248.99,249.09,28897
2020/07/01,10:59:00,249.09,249.15,249.04,249.13,31984
2020/07/01,11:00:00,249.13,249.32,249.13,249.30,46129
2020/07/01,11:01:00,249.32,249.39,249.22,249.23,60539
2020/07/01,11:02:00,249.22,249.29,249.14,249.15,51742
2020/07/01,11:03:00,249.15,249.25,249.06,249.25,40512
2020/07/01,11:04:00,249.25,249.33,249.22,249.32,45905
2020/07/01,11:05:00,249.32,249.42,249.30,249.37,84185
2020/07/01,11:06:00,249.37,249.44,249.35,249.41,51720
2020/07/01,11:07:00,249.41,249.44,249.31,249.42,63926
2020/07/01,11:08:00,249.42,249.54,249.34,249.49,86768
2020/07/01,11:09:00,249.49,249.59,249.46,249.48,98230
2020/07/01,11:10:00,249.48,249.56,249.41,249.56,54341
2020/07/01,11:11:00,249.56,249.59,249.46,249.47,45741
2020/07/01,11:12:00,249.48,249.48,249.23,249.27,117224
2020/07/01,11:13:00,249.28,249.40,249.17,249.39,67070
2020/07/01,11:14:00,249.39,249.60,249.39,249.59,64432
2020/07/01,11:15:00,249.59,249.69,249.52,249.69,95287
2020/07/01,11:16:00,249.69,249.81,249.60,249.75,86213
2020/07/01,11:17:00,249.75,249.76,249.54,249.60,104130
2020/07/01,11:18:00,249.60,249.68,249.53,249.68,128653
2020/07/01,11:19:00,249.68,249.69,249.54,249.68,83221
2020/07/01,11:20:00,249.68,249.72,249.41,249.55,99725
2020/07/01,11:21:00,249.55,249.56,249.33,249.48,83923
2020/07/01,11:22:00,249.47,249.50,249.39,249.43,60928
2020/07/01,11:23:00,249.44,249.56,249.39,249.40,125612
2020/07/01,11:24:00,249.38,249.54,249.37,249.44,72458
2020/07/01,11:25:00,249.44,249.50,249.42,249.46,39225
2020/07/01,11:26:00,249.46,249.51,249.39,249.45,142330
2020/07/01,11:27:00,249.46,249.51,249.19,249.34,132818
2020/07/01,11:28:00,249.33,249.47,249.33,249.44,60748
2020/07/01,11:29:00,249.43,249.47,249.18,249.24,224827
2020/07/01,11:30:00,249.24,249.34,248.92,248.98,269111
2020/07/01,11:31:00,248.97,249.10,248.94,249.04,496492
2020/07/01,11:32:00,249.04,249.10,249.00,249.02,68997
2020/07/01,11:33:00,249.03,249.09,248.92,248.95,201215
2020/07/01,11:34:00,248.97,249.09,248.96,248.98,91684
2020/07/01,11:35:00,248.98,249.06,248.93,249.03,121441
2020/07/01,11:36:00,249.03,249.11,248.99,249.09,86045
2020/07/01,11:37:00,249.09,249.19,249.00,249.14,75000
2020/07/01,11:38:00,249.14,249.21,249.08,249.17,57181
2020/07/01,11:39:00,249.17,249.19,249.04,249.19,37021
2020/07/01,11:40:00,249.19,249.23,249.15,249.18,73848
2020/07/01,11:41:00,249.20,249.22,249.10,249.19,40820
2020/07/01,11:42:00,249.20,249.38,249.19,249.36,104948
2020/07/01,11:43:00,249.37,249.40,249.29,249.36,48005
2020/07/01,11:44:00,249.36,249.45,249.36,249.44,30898
2020/07/01,11:45:00,249.44,249.57,249.44,249.55,130649
2020/07/01,11:46:00,249.55,249.59,249.52,249.58,78237
2020/07/01,11:47:00,249.58,249.66,249.53,249.66,74824
2020/07/01,11:48:00,249.66,249.72,249.65,249.69,49375
2020/07/01,11:49:00,249.69,249.70,249.61,249.66,31114
2020/07/01,11:50:00,249.66,249.73,249.63,249.70,42214
2020/07/01,11:51:00,249.70,249.71,249.66,249.71,30325
2020/07/01,11:52:00,249.71,249.73,249.67,249.72,28796
2020/07/01,11:53:00,249.72,249.72,249.61,249.68,51169
2020/07/01,11:54:00,249.68,249.76,249.67,249.73,66490
2020/07/01,11:55:00,249.73,249.76,249.70,249.74,64855
2020/07/01,11:56:00,249.74,249.74,249.64,249.70,118715
2020/07/01,11:57:00,249.72,249.77,249.70,249.76,43653
2020/07/01,11:58:00,249.76,249.76,249.54,249.57,57732
2020/07/01,11:59:00,249.58,249.61,249.49,249.60,59158
2020/07/01,12:00:00,249.61,249.65,249.58,249.60,25437
2020/07/01,12:01:00,249.60,249.65,249.51,249.51,30764
2020/07/01,12:02:00,249.50,249.63,249.50,249.62,45312
2020/07/01,12:03:00,249.63,249.67,249.62,249.65,20622
2020/07/01,12:04:00,249.67,249.72,249.63,249.64,22002
2020/07/01,12:05:00,249.65,249.78,249.65,249.75,39164
2020/07/01,12:06:00,249.75,249.82,249.72,249.80,80499
2020/07/01,12:07:00,249.79,249.90,249.78,249.81,56749
2020/07/01,12:08:00,249.81,249.93,249.79,249.90,51038
2020/07/01,12:09:00,249.90,249.91,249.84,249.91,27580
2020/07/01,12:10:00,249.91,249.94,249.87,249.92,48282
2020/07/01,12:11:00,249.92,249.92,249.82,249.83,23458
2020/07/01,12:12:00,249.83,249.88,249.77,249.88,23890
2020/07/01,12:13:00,249.88,249.88,249.81,249.86,20800
2020/07/01,12:14:00,249.86,249.92,249.86,249.89,41732
2020/07/01,12:15:00,249.89,249.93,249.84,249.89,36836
2020/07/01,12:16:00,249.89,249.91,249.81,249.84,34927
2020/07/01,12:17:00,249.84,249.84,249.80,249.81,18984
2020/07/01,12:18:00,249.81,249.95,249.78,249.93,75094
2020/07/01,12:19:00,249.93,250.00,249.93,249.97,38856
2020/07/01,12:20:00,249.97,250.06,249.97,250.02,326606
2020/07/01,12:21:00,250.02,250.02,249.92,249.93,28837
2020/07/01,12:22:00,249.94,250.01,249.91,249.99,30658
2020/07/01,12:23:00,249.99,250.03,249.98,249.98,18091
2020/07/01,12:24:00,249.98,249.99,249.93,249.97,59784
2020/07/01,12:25:00,249.97,250.01,249.95,249.98,21271
2020/07/01,12:26:00,249.98,250.05,249.98,250.05,54630
2020/07/01,12:27:00,250.03,250.07,250.02,250.07,76471
2020/07/01,12:28:00,250.07,250.09,250.03,250.05,43931
2020/07/01,12:29:00,250.05,250.06,250.02,250.06,28667
2020/07/01,12:30:00,250.06,250.11,250.01,250.04,20867
2020/07/01,12:31:00,250.05,250.11,250.04,250.10,21139
2020/07/01,12:32:00,250.10,250.18,250.10,250.17,37937
2020/07/01,12:33:00,250.17,250.26,250.17,250.23,49265
2020/07/01,12:34:00,250.23,250.34,250.23,250.30,64445
2020/07/01,12:35:00,250.30,250.33,250.21,250.22,51808
2020/07/01,12:36:00,250.22,250.26,250.20,250.21,35991
2020/07/01,12:37:00,250.21,250.32,250.21,250.31,28223
2020/07/01,12:38:00,250.31,250.39,250.28,250.33,40773
2020/07/01,12:39:00,250.33,250.49,250.27,250.31,177340
2020/07/01,12:40:00,250.39,250.53,250.37,250.50,144280
2020/07/01,12:41:00,250.50,250.52,250.39,250.42,49667
2020/07/01,12:42:00,250.42,250.42,250.33,250.34,40005
2020/07/01,12:43:00,250.34,250.42,250.30,250.34,73639
2020/07/01,12:44:00,250.34,250.38,250.33,250.37,25270
2020/07/01,12:45:00,250.37,250.40,250.34,250.39,37534
2020/07/01,12:46:00,250.39,250.44,250.13,250.14,78182
2020/07/01,12:47:00,250.07,250.10,249.75,250.05,508526
2020/07/01,12:48:00,250.09,250.22,250.03,250.13,103915
2020/07/01,12:49:00,250.13,250.32,250.12,250.21,80420
2020/07/01,12:50:00,250.21,250.23,250.04,250.08,89799
2020/07/01,12:51:00,250.07,250.18,250.03,250.10,64454
2020/07/01,12:52:00,250.11,250.17,250.02,250.06,51443
2020/07/01,12:53:00,250.06,250.13,249.93,249.93,57135
2020/07/01,12:54:00,249.93,249.94,249.77,249.81,47200
2020/07/01,12:55:00,249.81,249.88,249.75,249.86,66424
2020/07/01,12:56:00,249.86,250.12,249.84,250.11,59712
2020/07/01,12:57:00,250.13,250.18,249.99,250.01,46306
2020/07/01,12:58:00,249.99,250.18,249.93,250.15,40746
2020/07/01,12:59:00,250.15,250.17,250.10,250.14,30568
2020/07/01,13:00:00,250.14,250.20,250.10,250.17,28961
2020/07/01,13:01:00,250.17,250.23,249.99,250.07,309851
2020/07/01,13:02:00,250.07,250.08,249.95,250.06,73195
2020/07/01,13:03:00,250.06,250.07,249.98,249.98,51671
2020/07/01,13:04:00,249.99,250.01,249.88,249.91,35413
2020/07/01,13:05:00,249.91,249.98,249.89,249.92,25857
2020/07/01,13:06:00,249.93,250.04,249.92,250.02,24671
2020/07/01,13:07:00,250.00,250.02,249.95,250.01,13448
2020/07/01,13:08:00,250.00,250.00,249.82,249.82,32776
2020/07/01,13:09:00,249.81,249.82,249.68,249.71,48189
2020/07/01,13:10:00,249.71,249.79,249.60,249.60,47380
2020/07/01,13:11:00,249.60,249.62,249.53,249.57,50409
2020/07/01,13:12:00,249.59,249.69,249.57,249.62,37299
2020/07/01,13:13:00,249.62,249.64,249.56,249.57,30625
2020/07/01,13:14:00,249.57,249.72,249.56,249.72,45698
2020/07/01,13:15:00,249.72,249.83,249.68,249.79,91814
2020/07/01,13:16:00,249.79,249.81,249.71,249.81,107286
2020/07/01,13:17:00,249.81,249.81,249.66,249.72,28513
2020/07/01,13:18:00,249.74,249.93,249.74,249.93,49032
2020/07/01,13:19:00,249.93,249.95,249.89,249.91,28199
2020/07/01,13:20:00,249.92,249.94,249.88,249.88,26869
2020/07/01,13:21:00,249.88,249.89,249.79,249.81,53673
2020/07/01,13:22:00,249.81,249.84,249.65,249.84,84575
2020/07/01,13:23:00,249.83,249.95,249.81,249.94,192169
2020/07/01,13:24:00,249.94,250.03,249.93,250.00,47699
2020/07/01,13:25:00,250.00,250.10,249.98,250.10,39331
2020/07/01,13:26:00,250.11,250.13,250.08,250.11,27404
2020/07/01,13:27:00,250.10,250.10,250.03,250.09,47864
2020/07/01,13:28:00,250.09,250.09,250.04,250.06,23439
2020/07/01,13:29:00,250.06,250.06,250.02,250.02,19213
2020/07/01,13:30:00,250.02,250.08,249.97,250.06,26988
2020/07/01,13:31:00,250.06,250.16,250.06,250.16,38282
2020/07/01,13:32:00,250.16,250.17,250.08,250.17,57131
2020/07/01,13:33:00,250.17,250.21,250.15,250.16,71735
2020/07/01,13:34:00,250.16,250.19,250.13,250.18,13108
2020/07/01,13:35:00,250.19,250.23,250.17,250.20,27832
2020/07/01,13:36:00,250.20,250.23,250.15,250.20,35094
2020/07/01,13:37:00,250.20,250.29,250.19,250.19,46749
2020/07/01,13:38:00,250.19,250.27,250.17,250.26,29831
2020/07/01,13:39:00,250.27,250.34,250.23,250.34,30634
2020/07/01,13:40:00,250.35,250.44,250.29,250.42,41351
2020/07/01,13:41:00,250.41,250.44,250.16,250.28,114624
2020/07/01,13:42:00,250.30,250.36,250.12,250.13,67333
2020/07/01,13:43:00,250.13,250.20,250.11,250.15,249894
2020/07/01,13:44:00,250.15,250.18,250.11,250.15,22430
2020/07/01,13:45:00,250.15,250.15,249.97,250.02,62914
2020/07/01,13:46:00,250.02,250.16,250.02,250.03,31910
2020/07/01,13:47:00,250.03,250.08,250.00,250.02,24325
2020/07/01,13:48:00,250.01,250.07,249.96,249.98,32400
2020/07/01,13:49:00,249.97,250.14,249.96,250.12,26216
2020/07/01,13:50:00,250.12,250.17,250.12,250.14,25620
2020/07/01,13:51:00,250.14,250.15,249.99,250.14,65450
2020/07/01,13:52:00,250.14,250.25,250.14,250.18,29180
2020/07/01,13:53:00,250.21,250.32,250.20,250.30,61113
2020/07/01,13:54:00,250.31,250.32,250.26,250.27,31202
2020/07/01,13:55:00,250.26,250.26,250.18,250.23,18433
2020/07/01,13:56:00,250.23,250.28,250.19,250.25,22932
2020/07/01,13:57:00,250.27,250.32,250.22,250.32,14325
2020/07/01,13:58:00,250.32,250.34,250.27,250.28,30287
2020/07/01,13:59:00,250.28,250.28,250.20,250.23,20205
2020/07/01,14:00:00,250.23,250.36,250.21,250.34,225137
2020/07/01,14:01:00,250.33,250.38,250.22,250.32,58769
2020/07/01,14:02:00,250.32,250.57,250.32,250.48,113836
2020/07/01,14:03:00,250.48,250.51,250.40,250.46,42221
2020/07/01,14:04:00,250.46,250.53,250.43,250.44,21921
2020/07/01,14:05:00,250.44,250.53,250.42,250.53,32700
2020/07/01,14:06:00,250.52,250.56,250.34,250.39,30553
2020/07/01,14:07:00,250.39,250.43,250.23,250.28,39019
2020/07/01,14:08:00,250.28,250.44,250.27,250.37,14419
2020/07/01,14:09:00,250.37,250.43,250.35,250.43,22189
2020/07/01,14:10:00,250.43,250.69,250.43,250.54,89209
2020/07/01,14:11:00,250.55,250.65,250.50,250.53,40009
2020/07/01,14:12:00,250.53,250.53,250.34,250.44,36266
2020/07/01,14:13:00,250.43,250.50,250.42,250.48,24576
2020/07/01,14:14:00,250.48,250.54,250.46,250.49,17992
2020/07/01,14:15:00,250.49,250.56,250.47,250.51,28380
2020/07/01,14:16:00,250.51,250.54,250.39,250.48,24427
2020/07/01,14:17:00,250.48,250.51,250.46,250.47,10615
2020/07/01,14:18:00,250.47,250.47,250.38,250.42,45058
2020/07/01,14:19:00,250.42,250.45,250.38,250.42,21058
2020/07/01,14:20:00,250.42,250.51,250.42,250.50,21337
2020/07/01,14:21:00,250.51,250.55,250.46,250.52,15910
2020/07/01,14:22:00,250.52,250.60,250.52,250.59,25090
2020/07/01,14:23:00,250.59,250.60,250.34,250.39,58718
2020/07/01,14:24:00,250.41,250.44,250.26,250.27,36733
2020/07/01,14:25:00,250.27,250.44,250.27,250.41,22906
2020/07/01,14:26:00,250.41,250.49,250.32,250.33,31590
2020/07/01,14:27:00,250.33,250.45,250.30,250.44,21393
2020/07/01,14:28:00,250.44,250.54,250.40,250.46,40338
2020/07/01,14:29:00,250.47,250.53,250.46,250.48,162932
2020/07/01,14:30:00,250.48,250.48,250.42,250.44,12183
2020/07/01,14:31:00,250.45,250.64,250.45,250.62,43641
2020/07/01,14:32:00,250.62,250.71,250.57,250.62,49646
2020/07/01,14:33:00,250.62,250.66,250.55,250.56,38279
2020/07/01,14:34:00,250.56,250.58,250.40,250.41,198810
2020/07/01,14:35:00,250.49,250.57,250.31,250.37,123047
2020/07/01,14:36:00,250.39,250.42,250.16,250.17,72443
2020/07/01,14:37:00,250.17,250.20,250.00,250.05,55101
2020/07/01,14:38:00,250.06,250.17,250.04,250.16,91228
2020/07/01,14:39:00,250.16,250.21,250.15,250.18,25547
2020/07/01,14:40:00,250.18,250.22,250.09,250.13,13005
2020/07/01,14:41:00,250.14,250.24,250.14,250.23,24788
2020/07/01,14:42:00,250.23,250.28,250.21,250.25,23428
2020/07/01,14:43:00,250.25,250.33,250.23,250.24,34072
2020/07/01,14:44:00,250.24,250.26,250.08,250.10,18463
2020/07/01,14:45:00,250.10,250.14,249.94,249.96,44439
2020/07/01,14:46:00,249.96,250.08,249.87,249.96,67716
2020/07/01,14:47:00,249.96,250.11,249.96,250.11,35242
2020/07/01,14:48:00,250.11,250.14,250.07,250.12,23600
2020/07/01,14:49:00,250.12,250.14,250.08,250.10,7873
2020/07/01,14:50:00,250.10,250.12,250.04,250.07,19170
2020/07/01,14:51:00,250.06,250.17,250.05,250.13,15210
2020/07/01,14:52:00,250.13,250.18,250.05,250.16,23393
2020/07/01,14:53:00,250.16,250.25,250.16,250.23,20408
2020/07/01,14:54:00,250.23,250.33,250.21,250.31,30628
2020/07/01,14:55:00,250.32,250.32,250.22,250.28,19142
2020/07/01,14:56:00,250.28,250.32,250.23,250.28,14689
2020/07/01,14:57:00,250.30,250.45,250.28,250.40,60296
2020/07/01,14:58:00,250.40,250.48,250.40,250.44,150584
2020/07/01,14:59:00,250.45,250.50,250.41,250.44,56595
2020/07/01,15:00:00,250.44,250.46,250.41,250.43,27299
2020/07/01,15:01:00,250.43,250.48,250.35,250.40,31834
2020/07/01,15:02:00,250.40,250.56,250.40,250.55,53351
2020/07/01,15:03:00,250.55,250.56,250.40,250.48,39956
2020/07/01,15:04:00,250.48,250.52,250.42,250.52,38728
2020/07/01,15:05:00,250.52,250.74,250.52,250.72,77960
2020/07/01,15:06:00,250.74,250.76,250.67,250.71,52224
2020/07/01,15:07:00,250.71,250.78,250.69,250.76,122425
2020/07/01,15:08:00,250.76,250.76,250.66,250.73,43759
2020/07/01,15:09:00,250.73,250.86,250.73,250.84,54360
2020/07/01,15:10:00,250.84,250.92,250.84,250.92,165223
2020/07/01,15:11:00,250.93,250.93,250.83,250.91,87081
2020/07/01,15:12:00,250.92,250.94,250.88,250.91,30342
2020/07/01,15:13:00,250.91,250.91,250.60,250.63,574597
2020/07/01,15:14:00,250.63,250.70,250.56,250.67,30536
2020/07/01,15:15:00,250.67,250.79,250.66,250.77,33413
2020/07/01,15:16:00,250.77,250.88,250.77,250.80,38858
2020/07/01,15:17:00,250.80,250.84,250.68,250.70,84274
2020/07/01,15:18:00,250.70,250.71,250.66,250.69,17471
2020/07/01,15:19:00,250.69,250.80,250.69,250.77,28551
2020/07/01,15:20:00,250.77,250.89,250.77,250.85,72742
2020/07/01,15:21:00,250.86,250.93,250.83,250.90,46416
2020/07/01,15:22:00,250.93,251.01,250.90,251.00,88870
2020/07/01,15:23:00,251.00,251.05,250.97,251.01,47876
2020/07/01,15:24:00,251.01,251.07,250.98,251.03,51128
2020/07/01,15:25:00,251.04,251.16,251.04,251.13,115240
2020/07/01,15:26:00,251.13,251.19,251.03,251.04,76203
2020/07/01,15:27:00,251.04,251.09,250.97,251.09,69257
2020/07/01,15:28:00,251.09,251.18,251.08,251.16,42886
2020/07/01,15:29:00,251.17,251.19,251.10,251.15,67364
2020/07/01,15:30:00,251.15,251.17,251.05,251.05,91893
2020/07/01,15:31:00,251.05,251.15,251.05,251.06,40861
2020/07/01,15:32:00,251.06,251.07,250.96,251.07,162789
2020/07/01,15:33:00,251.06,251.23,251.06,251.22,97076
2020/07/01,15:34:00,251.22,251.36,251.20,251.28,183346
2020/07/01,15:35:00,251.28,251.38,251.20,251.22,115418
2020/07/01,15:36:00,251.22,251.26,251.16,251.20,79775
2020/07/01,15:37:00,251.19,251.19,251.00,251.12,91887
2020/07/01,15:38:00,251.11,251.20,251.06,251.11,52848
2020/07/01,15:39:00,251.11,251.21,251.08,251.20,43432
2020/07/01,15:40:00,251.20,251.27,251.14,251.27,55403
2020/07/01,15:41:00,251.27,251.33,251.17,251.32,74422
2020/07/01,15:42:00,251.32,251.45,251.30,251.41,86280
2020/07/01,15:43:00,251.41,251.43,251.32,251.38,44379
2020/07/01,15:44:00,251.39,251.42,251.28,251.34,54933
2020/07/01,15:45:00,251.35,251.36,251.16,251.25,77119
2020/07/01,15:46:00,251.26,251.34,251.10,251.31,69717
2020/07/01,15:47:00,251.32,251.43,251.31,251.42,124569
2020/07/01,15:48:00,251.41,251.49,251.33,251.35,109840
2020/07/01,15:49:00,251.35,251.39,251.31,251.37,62258
2020/07/01,15:50:00,251.37,251.52,251.36,251.44,156049
2020/07/01,15:51:00,251.44,251.45,251.10,251.14,196642
2020/07/01,15:52:00,251.09,251.09,250.78,250.89,191889
2020/07/01,15:53:00,250.82,251.11,250.82,250.98,159523
2020/07/01,15:54:00,250.97,251.04,250.88,250.96,220817
2020/07/01,15:55:00,250.95,250.96,250.77,250.79,589273
2020/07/01,15:56:00,250.79,250.85,250.67,250.78,131189
2020/07/01,15:57:00,250.62,250.63,250.47,250.61,169527
2020/07/01,15:58:00,250.55,250.64,250.52,250.57,189870
2020/07/01,15:59:00,250.53,250.93,250.40,250.49,517797
2020/07/02,09:31:00,252.97,253.17,252.96,253.04,232324
2020/07/02,09:32:00,253.02,253.35,252.93,253.29,154719
2020/07/02,09:33:00,253.29,253.55,253.21,253.51,155410
2020/07/02,09:34:00,253.53,253.69,253.47,253.67,183793
2020/07/02,09:35:00,253.67,253.77,253.60,253.60,157020
2020/07/02,09:36:00,253.60,253.86,253.57,253.73,188553
2020/07/02,09:37:00,253.73,254.00,253.73,253.86,144614
2020/07/02,09:38:00,253.86,253.87,253.67,253.67,136727
2020/07/02,09:39:00,253.67,253.69,253.21,253.26,270133
2020/07/02,09:40:00,253.26,253.52,253.26,253.46,134444
2020/07/02,09:41:00,253.46,253.74,253.46,253.64,124176
2020/07/02,09:42:00,253.66,253.81,253.59,253.77,124654
2020/07/02,09:43:00,253.79,253.94,253.77,253.86,131417
2020/07/02,09:44:00,253.85,253.89,253.70,253.80,140087
2020/07/02,09:45:00,253.80,253.89,253.74,253.85,103315
2020/07/02,09:46:00,253.86,253.96,253.73,253.81,115424
2020/07/02,09:47:00,253.81,253.93,253.71,253.86,72470
2020/07/02,09:48:00,253.86,253.94,253.78,253.93,111294
2020/07/02,09:49:00,253.93,254.06,253.59,253.77,235033
2020/07/02,09:50:00,253.77,253.77,253.63,253.69,123093
2020/07/02,09:51:00,253.69,253.84,253.63,253.80,100665
2020/07/02,09:52:00,253.80,253.83,253.66,253.69,99438
2020/07/02,09:53:00,253.69,253.86,253.68,253.78,59581
2020/07/02,09:54:00,253.79,253.87,253.67,253.83,49673
2020/07/02,09:55:00,253.83,253.88,253.73,253.85,54094
2020/07/02,09:56:00,253.85,253.90,253.69,253.75,102125
2020/07/02,09:57:00,253.75,254.04,253.72,254.03,124048
2020/07/02,09:58:00,254.03,254.16,253.99,254.14,116756
2020/07/02,09:59:00,254.14,254.22,254.13,254.21,62912
2020/07/02,10:00:00,254.21,254.22,254.04,254.08,81217
2020/07/02,10:01:00,254.08,254.14,253.88,253.95,241562
2020/07/02,10:02:00,253.96,254.14,253.86,254.07,143630
2020/07/02,10:03:00,254.07,254.27,254.04,254.18,120543
2020/07/02,10:04:00,254.18,254.20,253.98,253.98,226878
2020/07/02,10:05:00,253.98,254.13,253.91,253.93,100758
2020/07/02,10:06:00,253.93,254.11,253.93,254.07,106499
2020/07/02,10:07:00,254.07,254.21,254.03,254.10,93645
2020/07/02,10:08:00,254.10,254.10,253.90,253.90,90486
2020/07/02,10:09:00,253.90,254.02,253.84,253.85,89416
2020/07/02,10:10:00,253.85,254.05,253.85,254.02,114043
2020/07/02,10:11:00,254.01,254.08,253.95,254.03,43820
2020/07/02,10:12:00,254.03,254.05,253.90,253.91,49488
2020/07/02,10:13:00,253.91,253.94,253.63,253.70,72911
2020/07/02,10:14:00,253.69,253.71,253.50,253.50,99916
2020/07/02,10:15:00,253.50,253.63,253.48,253.63,61592
2020/07/02,10:16:00,253.63,253.87,253.63,253.84,48498
2020/07/02,10:17:00,253.84,254.02,253.84,254.00,88827
2020/07/02,10:18:00,254.00,254.09,253.92,253.97,66282
2020/07/02,10:19:00,253.97,254.02,253.89,253.98,62691
2020/07/02,10:20:00,253.98,254.01,253.89,253.92,60000
2020/07/02,10:21:00,253.92,254.00,253.89,253.93,56370
2020/07/02,10:22:00,253.97,254.00,253.81,253.86,47854
2020/07/02,10:23:00,253.86,253.86,253.61,253.78,130358
2020/07/02,10:24:00,253.78,253.90,253.62,253.64,73944
2020/07/02,10:25:00,253.64,253.82,253.63,253.72,56505
2020/07/02,10:26:00,253.70,253.80,253.68,253.76,47301
2020/07/02,10:27:00,253.76,253.76,253.53,253.53,92314
2020/07/02,10:28:00,253.53,253.54,253.34,253.35,109781
2020/07/02,10:29:00,253.35,253.41,253.06,253.15,166724
2020/07/02,10:30:00,253.14,253.14,252.79,252.86,183935
2020/07/02,10:31:00,252.86,253.19,252.78,253.06,142741
2020/07/02,10:32:00,253.06,253.23,253.06,253.21,87411
2020/07/02,10:33:00,253.22,253.25,253.07,253.24,53660
2020/07/02,10:34:00,253.24,253.29,253.04,253.11,133257
2020/07/02,10:35:00,253.11,253.11,252.71,252.83,262748
2020/07/02,10:36:00,252.86,253.12,252.74,253.08,130103
2020/07/02,10:37:00,253.08,253.14,252.95,253.11,130739
2020/07/02,10:38:00,253.11,253.11,252.77,253.04,99226
2020/07/02,10:39:00,253.03,253.14,252.97,253.08,54147
2020/07/02,10:40:00,253.08,253.21,253.04,253.15,54033
2020/07/02,10:41:00,253.15,253.36,253.13,253.34,306835
2020/07/02,10:42:00,253.34,253.53,253.25,253.51,124849
2020/07/02,10:43:00,253.51,253.59,253.44,253.57,92280
2020/07/02,10:44:00,253.57,253.65,253.50,253.62,50052
2020/07/02,10:45:00,253.62,253.78,253.59,253.72,74649
2020/07/02,10:46:00,253.72,253.82,253.69,253.82,70487
2020/07/02,10:47:00,253.82,253.84,253.74,253.80,63801
2020/07/02,10:48:00,253.80,253.80,253.57,253.68,110550
2020/07/02,10:49:00,253.68,253.73,253.37,253.45,122957
2020/07/02,10:50:00,253.45,253.65,253.44,253.50,78951
2020/07/02,10:51:00,253.50,253.66,253.48,253.55,71608
2020/07/02,10:52:00,253.55,253.62,253.22,253.23,107953
2020/07/02,10:53:00,253.23,253.23,252.85,252.89,156063
2020/07/02,10:54:00,252.89,253.16,252.78,253.16,98390
2020/07/02,10:55:00,253.16,253.17,252.92,253.11,51364
2020/07/02,10:56:00,253.10,253.22,253.02,253.16,70847
2020/07/02,10:57:00,253.16,253.16,253.01,253.09,58294
2020/07/02,10:58:00,253.09,253.15,252.89,252.92,68912
2020/07/02,10:59:00,252.92,253.05,252.88,252.97,72074
2020/07/02,11:00:00,252.99,253.14,252.90,253.04,96693
2020/07/02,11:01:00,253.04,253.14,252.94,253.03,38505
2020/07/02,11:02:00,253.03,253.11,252.97,253.04,34072
2020/07/02,11:03:00,253.03,253.04,252.57,252.63,99291
2020/07/02,11:04:00,252.64,252.64,252.23,252.28,147045
2020/07/02,11:05:00,252.30,252.50,252.30,252.48,140301
2020/07/02,11:06:00,252.48,252.80,252.42,252.70,115095
2020/07/02,11:07:00,252.70,252.89,252.70,252.78,52197
2020/07/02,11:08:00,252.78,252.85,252.66,252.75,62656
2020/07/02,11:09:00,252.74,252.86,252.71,252.79,46760
2020/07/02,11:10:00,252.79,252.81,252.61,252.67,82128
2020/07/02,11:11:00,252.68,252.73,252.33,252.56,81697
2020/07/02,11:12:00,252.58,252.81,252.52,252.66,62636
2020/07/02,11:13:00,252.67,252.75,252.48,252.54,72477
2020/07/02,11:14:00,252.54,252.58,252.38,252.58,45821
2020/07/02,11:15:00,252.58,252.67,252.36,252.43,91744
2020/07/02,11:16:00,252.44,252.51,252.17,252.18,79006
2020/07/02,11:17:00,252.18,252.46,252.17,252.39,77267
2020/07/02,11:18:00,252.38,252.64,252.38,252.61,98962
2020/07/02,11:19:00,252.61,252.75,252.55,252.68,55184
2020/07/02,11:20:00,252.69,252.83,252.63,252.81,88541
2020/07/02,11:21:00,252.81,252.86,252.69,252.85,59179
2020/07/02,11:22:00,252.86,252.86,252.60,252.64,47053
2020/07/02,11:23:00,252.64,252.77,252.60,252.73,35830
2020/07/02,11:24:00,252.73,252.74,252.54,252.55,53547
2020/07/02,11:25:00,252.55,252.70,252.41,252.60,120382
2020/07/02,11:26:00,252.60,252.60,252.37,252.42,50129
2020/07/02,11:27:00,252.44,252.50,252.25,252.29,104694
2020/07/02,11:28:00,252.29,252.44,252.21,252.24,60150
2020/07/02,11:29:00,252.24,252.40,252.09,252.10,95354
2020/07/02,11:30:00,252.10,252.22,251.99,252.21,101131
2020/07/02,11:31:00,252.23,252.32,252.13,252.31,81427
2020/07/02,11:32:00,252.32,252.46,252.27,252.43,116428
2020/07/02,11:33:00,252.44,252.64,252.30,252.59,96119
2020/07/02,11:34:00,252.59,252.64,252.48,252.64,98185
2020/07/02,11:35:00,252.64,252.68,252.54,252.65,70825
2020/07/02,11:36:00,252.65,252.75,252.57,252.75,59260
2020/07/02,11:37:00,252.75,252.75,252.63,252.67,44077
2020/07/02,11:38:00,252.67,252.75,252.63,252.72,39848
2020/07/02,11:39:00,252.72,252.85,252.69,252.79,39279
2020/07/02,11:40:00,252.79,252.80,252.71,252.76,23896
2020/07/02,11:41:00,252.73,252.79,252.61,252.76,65064
2020/07/02,11:42:00,252.76,252.78,252.70,252.72,21767
2020/07/02,11:43:00,252.73,252.85,252.71,252.84,35027
2020/07/02,11:44:00,252.84,253.06,252.77,253.05,87254
2020/07/02,11:45:00,253.05,253.16,253.03,253.16,54354
2020/07/02,11:46:00,253.15,253.20,253.07,253.20,145820
2020/07/02,11:47:00,253.20,253.33,253.18,253.32,68243
2020/07/02,11:48:00,253.32,253.32,253.16,253.19,56998
2020/07/02,11:49:00,253.19,253.29,253.18,253.26,26085
2020/07/02,11:50:00,253.28,253.29,253.17,253.22,46141
2020/07/02,11:51:00,253.23,253.30,253.19,253.22,20148
2020/07/02,11:52:00,253.21,253.22,253.12,253.13,30437
2020/07/02,11:53:00,253.13,253.21,253.12,253.12,36473
2020/07/02,11:54:00,253.14,253.26,253.11,253.21,53526
2020/07/02,11:55:00,253.22,253.33,253.20,253.33,30871
2020/07/02,11:56:00,253.33,253.41,253.28,253.35,36244
2020/07/02,11:57:00,253.35,253.38,253.19,253.21,41687
2020/07/02,11:58:00,253.21,253.29,253.15,253.26,53589
2020/07/02,11:59:00,253.26,253.34,253.23,253.23,24625
2020/07/02,12:00:00,253.23,253.34,253.22,253.30,96951
2020/07/02,12:01:00,253.30,253.35,253.02,253.04,70476
2020/07/02,12:02:00,253.04,253.09,252.95,253.03,46296
2020/07/02,12:03:00,253.04,253.14,252.83,252.84,63842
2020/07/02,12:04:00,252.84,252.85,252.74,252.80,58701
2020/07/02,12:05:00,252.80,252.92,252.74,252.87,101250
2020/07/02,12:06:00,252.88,253.04,252.87,253.04,37705
2020/07/02,12:07:00,253.03,253.13,253.02,253.11,60399
2020/07/02,12:08:00,253.13,253.13,253.05,253.11,39790
2020/07/02,12:09:00,253.10,253.15,253.05,253.10,29151
2020/07/02,12:10:00,253.12,253.24,253.11,253.22,37265
2020/07/02,12:11:00,253.23,253.27,253.20,253.27,21784
2020/07/02,12:12:00,253.27,253.32,253.19,253.20,282602
2020/07/02,12:13:00,253.20,253.29,253.09,253.28,51464
2020/07/02,12:14:00,253.28,253.36,253.26,253.26,56352
2020/07/02,12:15:00,253.27,253.32,253.21,253.23,30198
2020/07/02,12:16:00,253.23,253.23,253.06,253.10,69194
2020/07/02,12:17:00,253.10,253.10,252.98,253.02,77340
2020/07/02,12:18:00,253.02,253.15,253.02,253.11,46489
2020/07/02,12:19:00,253.11,253.32,253.09,253.31,59499
2020/07/02,12:20:00,253.31,253.46,253.24,253.39,60658
2020/07/02,12:21:00,253.38,253.52,253.35,253.51,87334
2020/07/02,12:22:00,253.52,253.55,253.36,253.39,49785
2020/07/02,12:23:00,253.39,253.46,253.33,253.40,65420
2020/07/02,12:24:00,253.40,253.48,253.37,253.44,27288
2020/07/02,12:25:00,253.44,253.50,253.27,253.36,59560
2020/07/02,12:26:00,253.36,253.43,253.33,253.33,80665
2020/07/02,12:27:00,253.34,253.40,253.21,253.39,43452
2020/07/02,12:28:00,253.39,253.44,253.33,253.35,28779
2020/07/02,12:29:00,253.35,253.40,253.31,253.36,15423
2020/07/02,12:30:00,253.36,253.46,253.35,253.45,42302
2020/07/02,12:31:00,253.45,253.52,253.38,253.52,35975
2020/07/02,12:32:00,253.52,253.55,253.33,253.35,31152
2020/07/02,12:33:00,253.35,253.39,253.29,253.30,20624
2020/07/02,12:34:00,253.30,253.34,253.27,253.32,31864
2020/07/02,12:35:00,253.32,253.48,253.32,253.39,33722
2020/07/02,12:36:00,253.39,253.43,253.36,253.42,23112
2020/07/02,12:37:00,253.42,253.42,253.28,253.28,19976
2020/07/02,12:38:00,253.28,253.31,253.09,253.28,53564
2020/07/02,12:39:00,253.27,253.37,253.27,253.36,27145
2020/07/02,12:40:00,253.33,253.44,253.30,253.34,37320
2020/07/02,12:41:00,253.35,253.39,253.24,253.31,30692
2020/07/02,12:42:00,253.31,253.41,253.28,253.41,22140
2020/07/02,12:43:00,253.41,253.42,253.35,253.36,15550
2020/07/02,12:44:00,253.36,253.43,253.36,253.41,23064
2020/07/02,12:45:00,253.41,253.45,253.39,253.41,12057
2020/07/02,12:46:00,253.41,253.46,253.40,253.46,14339
2020/07/02,12:47:00,253.46,253.52,253.37,253.44,40961
2020/07/02,12:48:00,253.44,253.47,253.40,253.45,17424
2020/07/02,12:49:00,253.44,253.52,253.42,253.49,19834
2020/07/02,12:50:00,253.49,253.50,253.41,253.44,18837
2020/07/02,12:51:00,253.44,253.46,253.34,253.42,20939
2020/07/02,12:52:00,253.42,253.50,253.33,253.35,47292
2020/07/02,12:53:00,253.35,253.37,253.23,253.28,51689
2020/07/02,12:54:00,253.28,253.29,253.20,253.24,28627
2020/07/02,12:55:00,253.24,253.24,253.02,253.10,42336
2020/07/02,12:56:00,253.10,253.28,253.10,253.26,45625
2020/07/02,12:57:00,253.26,253.31,253.20,253.26,48466
2020/07/02,12:58:00,253.26,253.31,253.18,253.23,438872
2020/07/02,12:59:00,253.23,253.35,253.20,253.28,41405
2020/07/02,13:00:00,253.29,253.49,253.29,253.43,60648
2020/07/02,13:01:00,253.42,253.46,253.28,253.39,38243
2020/07/02,13:02:00,253.39,253.40,253.33,253.35,20731
2020/07/02,13:03:00,253.35,253.47,253.35,253.46,30087
2020/07/02,13:04:00,253.47,253.48,253.40,253.41,9798
2020/07/02,13:05:00,253.41,253.46,253.39,253.40,16433
2020/07/02,13:06:00,253.40,253.40,253.36,253.40,12657
2020/07/02,13:07:00,253.40,253.42,253.37,253.41,86859
2020/07/02,13:08:00,253.40,253.49,253.40,253.41,11844
2020/07/02,13:09:00,253.41,253.50,253.39,253.44,38350
2020/07/02,13:10:00,253.43,253.48,253.40,253.40,21136
2020/07/02,13:11:00,253.40,253.44,253.33,253.39,30495
2020/07/02,13:12:00,253.40,253.42,253.24,253.41,25082
2020/07/02,13:13:00,253.41,253.47,253.40,253.45,10380
2020/07/02,13:14:00,253.45,253.45,253.36,253.38,15379
2020/07/02,13:15:00,253.38,253.39,253.22,253.29,17298
2020/07/02,13:16:00,253.30,253.30,253.19,253.28,21771
2020/07/02,13:17:00,253.28,253.42,253.28,253.37,94843
2020/07/02,13:18:00,253.37,253.42,253.35,253.40,34336
2020/07/02,13:19:00,253.40,253.41,253.34,253.35,12725
2020/07/02,13:20:00,253.35,253.39,253.30,253.37,17324
2020/07/02,13:21:00,253.38,253.47,253.38,253.41,37476
2020/07/02,13:22:00,253.41,253.50,253.41,253.50,26460
2020/07/02,13:23:00,253.50,253.64,253.50,253.57,450193
2020/07/02,13:24:00,253.58,253.58,253.52,253.57,17336
2020/07/02,13:25:00,253.57,253.69,253.56,253.67,42314
2020/07/02,13:26:00,253.67,253.70,253.64,253.69,18647
2020/07/02,13:27:00,253.69,253.70,253.58,253.62,13609
2020/07/02,13:28:00,253.62,253.67,253.58,253.60,23771
2020/07/02,13:29:00,253.60,253.61,253.49,253.52,27047
2020/07/02,13:30:00,253.52,253.61,253.45,253.60,68331
2020/07/02,13:31:00,253.60,253.72,253.56,253.65,76999
2020/07/02,13:32:00,253.65,253.72,253.63,253.70,17484
2020/07/02,13:33:00,253.70,253.74,253.68,253.71,39514
2020/07/02,13:34:00,253.71,253.72,253.67,253.70,23579
2020/07/02,13:35:00,253.70,253.73,253.67,253.71,20328
2020/07/02,13:36:00,253.71,253.75,253.68,253.73,37997
2020/07/02,13:37:00,253.73,253.75,253.65,253.75,46486
2020/07/02,13:38:00,253.75,253.77,253.62,253.62,58020
2020/07/02,13:39:00,253.62,253.64,253.54,253.61,32267
2020/07/02,13:40:00,253.63,253.68,253.60,253.68,26811
2020/07/02,13:41:00,253.68,253.75,253.63,253.65,47522
2020/07/02,13:42:00,253.64,253.65,253.56,253.56,27306
2020/07/02,13:43:00,253.56,253.62,253.49,253.56,36896
2020/07/02,13:44:00,253.56,253.64,253.50,253.63,25138
2020/07/02,13:45:00,253.64,253.70,253.58,253.66,28134
2020/07/02,13:46:00,253.66,253.67,253.54,253.59,47503
2020/07/02,13:47:00,253.59,253.67,253.59,253.64,19903
2020/07/02,13:48:00,253.64,253.67,253.62,253.62,54247
2020/07/02,13:49:00,253.62,253.69,253.61,253.66,27083
2020/07/02,13:50:00,253.66,253.71,253.64,253.69,45587
2020/07/02,13:51:00,253.68,253.68,253.62,253.66,33712
2020/07/02,13:52:00,253.66,253.67,253.62,253.64,51050
2020/07/02,13:53:00,253.64,253.65,253.59,253.60,28880
2020/07/02,13:54:00,253.61,253.61,253.48,253.54,45583
2020/07/02,13:55:00,253.54,253.55,253.51,253.55,30721
2020/07/02,13:56:00,253.55,253.56,253.45,253.49,29745
2020/07/02,13:57:00,253.49,253.49,253.34,253.36,59144
2020/07/02,13:58:00,253.35,253.37,253.15,253.15,89634
2020/07/02,13:59:00,253.15,253.28,253.15,253.25,70413
2020/07/02,14:00:00,253.25,253.30,253.24,253.27,21348
2020/07/02,14:01:00,253.27,253.32,253.16,253.32,118283
2020/07/02,14:02:00,253.32,253.43,253.19,253.19,126208
2020/07/02,14:03:00,253.19,253.19,253.05,253.10,65564
2020/07/02,14:04:00,253.10,253.23,253.08,253.18,267977
2020/07/02,14:05:00,253.19,253.21,253.13,253.19,23115
2020/07/02,14:06:00,253.18,253.21,253.08,253.19,22913
2020/07/02,14:07:00,253.19,253.28,253.14,253.15,32560
2020/07/02,14:08:00,253.15,253.25,253.10,253.24,47493
2020/07/02,14:09:00,253.24,253.26,253.22,253.23,33240
2020/07/02,14:10:00,253.23,253.26,253.11,253.15,31979
2020/07/02,14:11:00,253.15,253.24,253.11,253.24,24178
2020/07/02,14:12:00,253.24,253.26,253.17,253.26,25594
2020/07/02,14:13:00,253.26,253.28,253.20,253.23,56458
2020/07/02,14:14:00,253.23,253.28,253.17,253.26,30847
2020/07/02,14:15:00,253.26,253.27,253.20,253.22,24211
2020/07/02,14:16:00,253.22,253.26,253.17,253.22,20156
2020/07/02,14:17:00,253.23,253.26,253.15,253.18,23607
2020/07/02,14:18:00,253.19,253.28,253.15,253.23,37083
2020/07/02,14:19:00,253.23,253.32,253.21,253.32,18910
2020/07/02,14:20:00,253.32,253.35,253.30,253.33,18501
2020/07/02,14:21:00,253.33,253.34,253.23,253.27,31147
2020/07/02,14:22:00,253.26,253.36,253.23,253.36,17564
2020/07/02,14:23:00,253.36,253.53,253.33,253.52,171788
2020/07/02,14:24:00,253.52,253.56,253.47,253.53,19491
2020/07/02,14:25:00,253.53,253.58,253.48,253.58,23193
2020/07/02,14:26:00,253.59,253.63,253.56,253.63,19487
2020/07/02,14:27:00,253.63,253.65,253.53,253.62,27497
2020/07/02,14:28:00,253.62,253.65,253.59,253.63,27617
2020/07/02,14:29:00,253.63,253.67,253.57,253.61,52937
2020/07/02,14:30:00,253.61,253.61,253.54,253.59,29657
2020/07/02,14:31:00,253.58,253.61,253.53,253.58,19488
2020/07/02,14:32:00,253.58,253.66,253.57,253.66,20394
2020/07/02,14:33:00,253.65,253.71,253.63,253.70,39811
2020/07/02,14:34:00,253.71,253.72,253.66,253.72,18342
2020/07/02,14:35:00,253.73,253.73,253.70,253.73,13804
2020/07/02,14:36:00,253.73,253.74,253.66,253.72,15227
2020/07/02,14:37:00,253.72,253.72,253.64,253.68,34094
2020/07/02,14:38:00,253.68,253.70,253.64,253.66,51351
2020/07/02,14:39:00,253.66,253.72,253.61,253.62,28564
2020/07/02,14:40:00,253.63,253.66,253.59,253.63,31511
2020/07/02,14:41:00,253.63,253.68,253.62,253.67,28647
2020/07/02,14:42:00,253.67,253.69,253.61,253.65,23770
2020/07/02,14:43:00,253.65,253.65,253.48,253.52,48788
2020/07/02,14:44:00,253.53,253.65,253.53,253.64,43368
2020/07/02,14:45:00,253.63,253.65,253.58,253.60,24599
2020/07/02,14:46:00,253.60,253.63,253.52,253.60,15978
2020/07/02,14:47:00,253.61,253.62,253.57,253.58,12660
2020/07/02,14:48:00,253.58,253.63,253.56,253.60,21208
2020/07/02,14:49:00,253.60,253.62,253.58,253.60,27174
2020/07/02,14:50:00,253.60,253.68,253.55,253.68,37286
2020/07/02,14:51:00,253.68,253.69,253.59,253.65,26807
2020/07/02,14:52:00,253.65,253.73,253.63,253.64,61563
2020/07/02,14:53:00,253.64,253.80,253.63,253.79,63583
2020/07/02,14:54:00,253.79,253.79,253.63,253.64,35209
2020/07/02,14:55:00,253.64,253.68,253.51,253.57,56046
2020/07/02,14:56:00,253.57,253.67,253.57,253.61,42319
2020/07/02,14:57:00,253.61,253.61,253.52,253.60,53152
2020/07/02,14:58:00,253.60,253.67,253.60,253.63,30462
2020/07/02,14:59:00,253.63,253.64,253.60,253.62,22162
2020/07/02,15:00:00,253.62,253.74,253.62,253.72,42366
2020/07/02,15:01:00,253.72,253.84,253.64,253.84,50897
2020/07/02,15:02:00,253.84,253.84,253.56,253.57,77371
2020/07/02,15:03:00,253.57,253.58,253.40,253.53,50510
2020/07/02,15:04:00,253.53,253.57,253.48,253.48,22862
2020/07/02,15:05:00,253.49,253.50,253.36,253.37,35714
2020/07/02,15:06:00,253.37,253.46,253.30,253.45,87980
2020/07/02,15:07:00,253.45,253.45,253.34,253.39,21059
2020/07/02,15:08:00,253.41,253.44,253.38,253.40,28939
2020/07/02,15:09:00,253.40,253.45,253.30,253.32,43758
2020/07/02,15:10:00,253.32,253.40,253.31,253.33,41998
2020/07/02,15:11:00,253.33,253.41,253.23,253.25,60134
2020/07/02,15:12:00,253.25,253.36,253.15,253.16,41562
2020/07/02,15:13:00,253.18,253.24,253.10,253.21,41713
2020/07/02,15:14:00,253.21,253.24,253.09,253.16,119685
2020/07/02,15:15:00,253.16,253.19,253.09,253.17,47481
2020/07/02,15:16:00,253.17,253.24,253.14,253.15,56703
2020/07/02,15:17:00,253.15,253.24,253.15,253.19,32056
2020/07/02,15:18:00,253.19,253.21,253.11,253.12,35267
2020/07/02,15:19:00,253.12,253.25,253.12,253.18,41557
2020/07/02,15:20:00,253.18,253.21,253.09,253.15,44903
2020/07/02,15:21:00,253.15,253.31,253.15,253.29,42428
2020/07/02,15:22:00,253.29,253.30,253.24,253.28,27032
2020/07/02,15:23:00,253.29,253.40,253.28,253.36,49377
2020/07/02,15:24:00,253.36,253.39,253.33,253.36,37764
2020/07/02,15:25:00,253.37,253.45,253.37,253.42,48729
2020/07/02,15:26:00,253.42,253.42,253.22,253.30,51283
2020/07/02,15:27:00,253.30,253.33,253.25,253.26,31052
2020/07/02,15:28:00,253.28,253.32,253.23,253.24,29449
2020/07/02,15:29:00,253.24,253.25,253.15,253.17,68033
2020/07/02,15:30:00,253.17,253.17,253.05,253.11,94517
2020/07/02,15:31:00,253.12,253.21,253.01,253.03,356476
2020/07/02,15:32:00,253.02,253.18,253.02,253.18,66729
2020/07/02,15:33:00,253.18,253.32,253.04,253.07,189287
2020/07/02,15:34:00,253.06,253.30,253.05,253.27,66259
2020/07/02,15:35:00,253.27,253.28,253.15,253.15,35810
2020/07/02,15:36:00,253.16,253.21,253.07,253.07,61034
2020/07/02,15:37:00,253.07,253.17,253.02,253.13,91140
2020/07/02,15:38:00,253.13,253.16,252.99,253.04,68339
2020/07/02,15:39:00,253.04,253.17,253.04,253.09,69665
2020/07/02,15:40:00,253.08,253.13,253.02,253.08,34536
2020/07/02,15:41:00,253.09,253.12,252.89,252.95,89082
2020/07/02,15:42:00,252.95,252.98,252.69,252.81,152305
2020/07/02,15:43:00,252.81,252.84,252.70,252.77,92033
2020/07/02,15:44:00,252.76,252.79,252.72,252.73,48624
2020/07/02,15:45:00,252.72,252.82,252.67,252.75,62949
2020/07/02,15:46:00,252.76,252.79,252.68,252.74,69123
2020/07/02,15:47:00,252.74,252.88,252.74,252.81,104606
2020/07/02,15:48:00,252.81,252.86,252.64,252.66,109264
2020/07/02,15:49:00,252.66,252.73,252.57,252.72,96857
2020/07/02,15:50:00,252.71,252.78,252.57,252.61,135069
2020/07/02,15:51:00,252.60,252.74,252.29,252.31,244713
2020/07/02,15:52:00,252.31,252.31,252.04,252.14,176975
2020/07/02,15:53:00,252.14,252.29,252.07,252.20,175248
2020/07/02,15:54:00,252.20,252.20,252.05,252.14,134696
2020/07/02,15:55:00,252.14,252.14,251.84,251.86,218248
2020/07/02,15:56:00,251.87,251.94,251.71,251.81,192775
2020/07/02,15:57:00,251.79,251.88,251.74,251.74,330842
2020/07/02,15:58:00,251.86,251.92,251.73,251.73,207407
2020/07/02,15:59:00,251.82,252.19,251.75,252.19,620010
2020/07/06,09:31:00,255.46,255.69,255.43,255.68,538547
2020/07/06,09:32:00,255.68,255.76,255.54,255.71,170849
2020/07/06,09:33:00,255.73,255.92,255.73,255.88,130820
2020/07/06,09:34:00,255.88,255.98,255.72,255.78,109956
2020/07/06,09:35:00,255.78,255.91,255.70,255.78,126366
2020/07/06,09:36:00,255.79,255.99,255.72,255.96,109013
2020/07/06,09:37:00,255.94,256.07,255.92,255.98,128649
2020/07/06,09:38:00,255.98,256.06,255.84,255.98,103005
2020/07/06,09:39:00,255.97,256.17,255.88,255.88,215132
2020/07/06,09:40:00,255.88,255.91,255.60,255.64,148580
2020/07/06,09:41:00,255.64,255.99,255.58,255.93,131246
2020/07/06,09:42:00,255.93,256.07,255.85,256.02,67863
2020/07/06,09:43:00,256.04,256.16,256.01,256.07,112834
2020/07/06,09:44:00,256.07,256.09,255.95,256.01,101544
2020/07/06,09:45:00,256.01,256.02,255.83,255.90,146173
2020/07/06,09:46:00,255.90,256.00,255.74,255.84,98208
2020/07/06,09:47:00,255.82,256.00,255.81,255.92,59704
2020/07/06,09:48:00,255.93,255.96,255.73,255.92,75956
2020/07/06,09:49:00,255.92,256.03,255.82,256.03,82179
2020/07/06,09:50:00,256.03,256.07,255.70,255.79,115240
2020/07/06,09:51:00,255.79,255.88,255.70,255.81,67407
2020/07/06,09:52:00,255.81,256.01,255.81,255.85,67447
2020/07/06,09:53:00,255.85,255.99,255.81,255.92,76046
2020/07/06,09:54:00,255.92,256.04,255.74,255.98,74089
2020/07/06,09:55:00,255.98,256.08,255.95,256.08,44021
2020/07/06,09:56:00,256.08,256.35,256.07,256.33,176136
2020/07/06,09:57:00,256.34,256.49,256.32,256.49,122049
2020/07/06,09:58:00,256.46,256.53,256.36,256.53,72524
2020/07/06,09:59:00,256.52,256.57,256.48,256.48,52727
2020/07/06,10:00:00,256.48,256.64,256.45,256.60,89804
2020/07/06,10:01:00,256.61,257.07,256.61,256.86,364244
2020/07/06,10:02:00,256.86,257.00,256.78,256.96,60726
2020/07/06,10:03:00,256.96,256.99,256.87,256.93,68099
2020/07/06,10:04:00,256.94,257.17,256.94,257.07,773465
2020/07/06,10:05:00,257.07,257.14,257.00,257.13,235862
2020/07/06,10:06:00,257.13,257.18,256.81,256.94,164820
2020/07/06,10:07:00,256.94,256.94,256.53,256.54,236250
2020/07/06,10:08:00,256.53,256.60,256.39,256.58,183917
2020/07/06,10:09:00,256.58,256.66,256.52,256.63,61018
2020/07/06,10:10:00,256.63,256.81,256.52,256.80,50758
2020/07/06,10:11:00,256.80,256.98,256.80,256.95,66539
2020/07/06,10:12:00,256.93,256.99,256.76,256.77,84743
2020/07/06,10:13:00,256.79,256.79,256.43,256.48,138330
2020/07/06,10:14:00,256.49,256.69,256.41,256.63,87475
2020/07/06,10:15:00,256.63,256.76,256.54,256.76,56940
2020/07/06,10:16:00,256.76,256.97,256.72,256.96,72926
2020/07/06,10:17:00,256.96,257.12,256.95,257.05,101013
2020/07/06,10:18:00,257.05,257.07,256.96,257.02,52843
2020/07/06,10:19:00,257.02,257.09,256.88,256.94,60071
2020/07/06,10:20:00,256.94,256.96,256.85,256.91,29928
2020/07/06,10:21:00,256.92,256.97,256.77,256.81,256342
2020/07/06,10:22:00,256.78,256.84,256.73,256.83,36594
2020/07/06,10:23:00,256.83,256.93,256.79,256.89,36380
2020/07/06,10:24:00,256.89,256.99,256.89,256.94,27304
2020/07/06,10:25:00,256.95,257.07,256.77,256.83,63462
2020/07/06,10:26:00,256.83,256.90,256.67,256.85,126535
2020/07/06,10:27:00,256.85,257.00,256.72,256.72,100418
2020/07/06,10:28:00,256.72,256.91,256.62,256.78,104599
2020/07/06,10:29:00,256.77,257.12,256.71,256.92,116757
2020/07/06,10:30:00,256.92,256.99,256.81,256.97,78503
2020/07/06,10:31:00,256.97,257.01,256.78,256.97,29731
2020/07/06,10:32:00,256.96,257.10,256.90,257.10,55648
2020/07/06,10:33:00,257.10,257.33,257.09,257.30,100099
2020/07/06,10:34:00,257.30,257.47,257.30,257.42,224757
2020/07/06,10:35:00,257.43,257.47,257.34,257.34,58681
2020/07/06,10:36:00,257.35,257.36,257.25,257.34,34413
2020/07/06,10:37:00,257.34,257.34,257.19,257.25,111375
2020/07/06,10:38:00,257.25,257.34,257.21,257.34,43633
2020/07/06,10:39:00,257.33,257.34,257.22,257.33,44140
2020/07/06,10:40:00,257.33,257.33,257.23,257.29,31280
2020/07/06,10:41:00,257.30,257.44,257.25,257.41,45182
2020/07/06,10:42:00,257.41,257.48,257.37,257.39,59146
2020/07/06,10:43:00,257.39,257.40,257.14,257.17,45923
2020/07/06,10:44:00,257.17,257.30,257.07,257.30,62238
2020/07/06,10:45:00,257.30,257.40,257.30,257.39,32282
2020/07/06,10:46:00,257.37,257.46,257.31,257.37,59243
2020/07/06,10:47:00,257.36,257.53,257.36,257.48,60959
2020/07/06,10:48:00,257.49,257.60,257.48,257.59,78713
2020/07/06,10:49:00,257.58,257.66,257.56,257.65,79909
2020/07/06,10:50:00,257.65,257.75,257.64,257.70,36959
2020/07/06,10:51:00,257.70,257.72,257.59,257.65,254031
2020/07/06,10:52:00,257.65,257.71,257.62,257.71,319467
2020/07/06,10:53:00,257.71,257.74,257.63,257.66,33998
2020/07/06,10:54:00,257.65,257.71,257.65,257.67,26174
2020/07/06,10:55:00,257.67,257.75,257.64,257.66,36821
2020/07/06,10:56:00,257.66,257.69,257.60,257.62,33097
2020/07/06,10:57:00,257.61,257.69,257.60,257.68,27422
2020/07/06,10:58:00,257.68,257.77,257.66,257.73,35896
2020/07/06,10:59:00,257.74,257.90,257.74,257.86,44377
2020/07/06,11:00:00,257.86,257.95,257.85,257.94,47810
2020/07/06,11:01:00,257.94,258.00,257.92,257.93,68761
2020/07/06,11:02:00,257.93,257.94,257.87,257.90,50609
2020/07/06,11:03:00,257.90,257.96,257.88,257.95,28888
2020/07/06,11:04:00,257.95,258.02,257.94,258.00,50523
2020/07/06,11:05:00,258.00,258.16,258.00,258.14,61376
2020/07/06,11:06:00,258.14,258.20,258.12,258.20,57929
2020/07/06,11:07:00,258.20,258.23,258.13,258.19,98471
2020/07/06,11:08:00,258.19,258.28,258.17,258.28,62577
2020/07/06,11:09:00,258.28,258.29,258.18,258.22,49990
2020/07/06,11:10:00,258.22,258.32,258.18,258.29,53421
2020/07/06,11:11:00,258.29,258.35,258.23,258.28,49236
2020/07/06,11:12:00,258.28,258.42,258.26,258.40,39158
2020/07/06,11:13:00,258.40,258.46,258.38,258.43,27882
2020/07/06,11:14:00,258.43,258.53,258.42,258.46,80405
2020/07/06,11:15:00,258.46,258.51,258.36,258.42,118810
2020/07/06,11:16:00,258.42,258.42,258.27,258.31,117903
2020/07/06,11:17:00,258.31,258.35,258.24,258.27,45322
2020/07/06,11:18:00,258.27,258.41,258.24,258.40,59297
2020/07/06,11:19:00,258.40,258.45,258.38,258.40,40876
2020/07/06,11:20:00,258.40,258.48,258.35,258.48,79514
2020/07/06,11:21:00,258.49,258.51,258.32,258.37,162512
2020/07/06,11:22:00,258.37,258.40,258.31,258.31,56686
2020/07/06,11:23:00,258.31,258.49,258.29,258.46,54632
2020/07/06,11:24:00,258.46,258.51,258.40,258.51,39867
2020/07/06,11:25:00,258.52,258.57,258.46,258.57,58774
2020/07/06,11:26:00,258.57,258.64,258.48,258.60,64476
2020/07/06,11:27:00,258.61,258.66,258.59,258.65,61514
2020/07/06,11:28:00,258.65,258.75,258.63,258.70,72538
2020/07/06,11:29:00,258.70,258.76,258.67,258.74,44821
2020/07/06,11:30:00,258.74,258.76,258.65,258.70,103130
2020/07/06,11:31:00,258.70,258.74,258.52,258.57,76418
2020/07/06,11:32:00,258.57,258.57,258.45,258.56,61930
2020/07/06,11:33:00,258.54,258.66,258.53,258.63,60646
2020/07/06,11:34:00,258.63,258.69,258.58,258.62,65164
2020/07/06,11:35:00,258.62,258.69,258.60,258.64,83990
2020/07/06,11:36:00,258.64,258.85,258.64,258.80,588156
2020/07/06,11:37:00,258.80,258.89,258.80,258.84,54200
2020/07/06,11:38:00,258.84,258.86,258.77,258.79,70826
2020/07/06,11:39:00,258.79,258.81,258.75,258.75,53913
2020/07/06,11:40:00,258.75,258.78,258.67,258.75,89839
2020/07/06,11:41:00,258.76,258.84,258.74,258.83,221477
2020/07/06,11:42:00,258.83,258.93,258.83,258.84,52438
2020/07/06,11:43:00,258.84,258.85,258.72,258.83,80258
2020/07/06,11:44:00,258.83,258.92,258.81,258.88,49176
2020/07/06,11:45:00,258.88,258.91,258.80,258.86,37321
2020/07/06,11:46:00,258.86,258.90,258.80,258.80,442376
2020/07/06,11:47:00,258.81,258.84,258.80,258.81,22551
2020/07/06,11:48:00,258.81,258.86,258.79,258.82,22386
2020/07/06,11:49:00,258.82,258.89,258.82,258.88,33723
2020/07/06,11:50:00,258.88,258.89,258.77,258.78,35371
2020/07/06,11:51:00,258.78,258.82,258.73,258.75,40703
2020/07/06,11:52:00,258.77,258.86,258.77,258.85,20580
2020/07/06,11:53:00,258.86,258.88,258.80,258.81,28607
2020/07/06,11:54:00,258.81,258.81,258.66,258.68,45981
2020/07/06,11:55:00,258.70,258.74,258.66,258.68,40710
2020/07/06,11:56:00,258.68,258.74,258.53,258.53,75711
2020/07/06,11:57:00,258.53,258.55,258.43,258.51,77802
2020/07/06,11:58:00,258.52,258.52,258.40,258.44,43543
2020/07/06,11:59:00,258.44,258.48,258.37,258.38,43820
2020/07/06,12:00:00,258.38,258.39,258.29,258.34,93302
2020/07/06,12:01:00,258.34,258.39,258.32,258.38,68759
2020/07/06,12:02:00,258.39,258.40,258.30,258.35,35529
2020/07/06,12:03:00,258.35,258.42,258.32,258.40,44262
2020/07/06,12:04:00,258.40,258.44,258.36,258.42,61849
2020/07/06,12:05:00,258.42,258.44,258.38,258.40,31974
2020/07/06,12:06:00,258.40,258.40,258.15,258.15,79081
2020/07/06,12:07:00,258.15,258.19,258.02,258.04,99933
2020/07/06,12:08:00,258.04,258.14,258.03,258.06,41955
2020/07/06,12:09:00,258.07,258.07,257.89,257.94,86019
2020/07/06,12:10:00,257.94,258.12,257.94,258.12,68184
2020/07/06,12:11:00,258.11,258.14,258.05,258.13,44844
2020/07/06,12:12:00,258.15,258.20,258.05,258.20,45705
2020/07/06,12:13:00,258.20,258.23,258.16,258.19,38766
2020/07/06,12:14:00,258.19,258.25,258.17,258.19,40696
2020/07/06,12:15:00,258.19,258.19,258.08,258.13,30912
2020/07/06,12:16:00,258.12,258.25,258.08,258.19,39433
2020/07/06,12:17:00,258.19,258.30,258.19,258.26,28548
2020/07/06,12:18:00,258.26,258.27,258.03,258.09,70374
2020/07/06,12:19:00,258.10,258.21,258.09,258.12,52248
2020/07/06,12:20:00,258.12,258.12,257.99,258.00,55748
2020/07/06,12:21:00,258.00,258.06,257.91,258.04,77731
2020/07/06,12:22:00,258.04,258.04,257.83,257.92,51265
2020/07/06,12:23:00,257.92,257.96,257.69,257.73,217653
2020/07/06,12:24:00,257.73,257.74,257.60,257.64,68947
2020/07/06,12:25:00,257.64,257.71,257.54,257.71,124029
2020/07/06,12:26:00,257.71,257.77,257.68,257.74,39933
2020/07/06,12:27:00,257.73,257.78,257.67,257.76,50017
2020/07/06,12:28:00,257.74,257.76,257.63,257.71,38702
2020/07/06,12:29:00,257.71,257.81,257.68,257.75,64708
2020/07/06,12:30:00,257.75,257.81,257.74,257.78,42657
2020/07/06,12:31:00,257.78,257.84,257.74,257.80,33088
2020/07/06,12:32:00,257.79,257.79,257.70,257.71,32596
2020/07/06,12:33:00,257.71,257.71,257.59,257.66,46793
2020/07/06,12:34:00,257.66,257.74,257.63,257.72,19975
2020/07/06,12:35:00,257.73,257.73,257.57,257.57,244560
2020/07/06,12:36:00,257.57,257.72,257.57,257.69,45941
2020/07/06,12:37:00,257.69,257.80,257.69,257.78,37605
2020/07/06,12:38:00,257.78,257.82,257.73,257.80,28613
2020/07/06,12:39:00,257.80,257.90,257.80,257.90,47400
2020/07/06,12:40:00,257.89,257.98,257.86,257.95,65155
2020/07/06,12:41:00,257.94,257.99,257.92,257.95,40330
2020/07/06,12:42:00,257.95,258.07,257.94,258.07,33638
2020/07/06,12:43:00,258.06,258.06,258.02,258.06,39263
2020/07/06,12:44:00,258.06,258.18,258.06,258.17,45110
2020/07/06,12:45:00,258.16,258.23,258.16,258.22,25247
2020/07/06,12:46:00,258.22,258.22,258.14,258.22,45577
2020/07/06,12:47:00,258.22,258.24,258.19,258.19,15109
2020/07/06,12:48:00,258.20,258.24,258.17,258.23,35867
2020/07/06,12:49:00,258.23,258.27,258.21,258.26,27424
2020/07/06,12:50:00,258.26,258.30,258.20,258.29,19487
2020/07/06,12:51:00,258.29,258.31,258.27,258.30,18869
2020/07/06,12:52:00,258.30,258.35,258.30,258.31,37270
2020/07/06,12:53:00,258.31,258.31,258.20,258.23,37481
2020/07/06,12:54:00,258.21,258.25,258.16,258.21,46607
2020/07/06,12:55:00,258.20,258.21,258.12,258.14,32871
2020/07/06,12:56:00,258.14,258.20,258.09,258.09,48113
2020/07/06,12:57:00,258.09,258.22,258.08,258.17,48977
2020/07/06,12:58:00,258.17,258.29,258.15,258.24,46844
2020/07/06,12:59:00,258.24,258.33,258.23,258.24,39502
2020/07/06,13:00:00,258.26,258.27,258.16,258.16,36922
2020/07/06,13:01:00,258.16,258.22,258.11,258.11,25919
2020/07/06,13:02:00,258.11,258.18,258.07,258.11,35192
2020/07/06,13:03:00,258.12,258.20,258.12,258.16,17405
2020/07/06,13:04:00,258.16,258.20,258.16,258.17,429703
2020/07/06,13:05:00,258.17,258.23,258.14,258.20,33285
2020/07/06,13:06:00,258.21,258.21,258.14,258.17,23751
2020/07/06,13:07:00,258.17,258.19,258.12,258.16,22585
2020/07/06,13:08:00,258.17,258.17,257.98,258.03,53031
2020/07/06,13:09:00,258.02,258.03,257.93,257.93,51832
2020/07/06,13:10:00,257.94,257.99,257.89,257.90,35063
2020/07/06,13:11:00,257.91,257.93,257.80,257.83,63955
2020/07/06,13:12:00,257.83,257.86,257.71,257.81,53139
2020/07/06,13:13:00,257.81,257.82,257.73,257.80,33745
2020/07/06,13:14:00,257.80,257.80,257.65,257.66,38684
2020/07/06,13:15:00,257.66,257.70,257.63,257.64,26799
2020/07/06,13:16:00,257.63,257.63,257.44,257.50,101813
2020/07/06,13:17:00,257.50,257.65,257.50,257.61,93781
2020/07/06,13:18:00,257.61,257.63,257.51,257.51,51317
2020/07/06,13:19:00,257.50,257.50,257.38,257.45,53260
2020/07/06,13:20:00,257.45,257.46,257.37,257.38,24056
2020/07/06,13:21:00,257.37,257.44,257.33,257.37,56292
2020/07/06,13:22:00,257.37,257.50,257.35,257.48,56964
2020/07/06,13:23:00,257.48,257.54,257.42,257.43,73123
2020/07/06,13:24:00,257.43,257.51,257.39,257.49,29935
2020/07/06,13:25:00,257.50,257.60,257.50,257.58,33291
2020/07/06,13:26:00,257.58,257.65,257.57,257.63,36379
2020/07/06,13:27:00,257.63,257.74,257.61,257.73,41659
2020/07/06,13:28:00,257.73,257.84,257.72,257.84,63980
2020/07/06,13:29:00,257.84,257.91,257.80,257.90,36796
2020/07/06,13:30:00,257.91,257.93,257.85,257.93,55287
2020/07/06,13:31:00,257.93,257.98,257.93,257.95,46238
2020/07/06,13:32:00,257.95,258.07,257.95,258.05,78189
2020/07/06,13:33:00,258.06,258.06,258.00,258.06,31014
2020/07/06,13:34:00,258.05,258.05,257.89,257.95,42454
2020/07/06,13:35:00,257.95,257.98,257.86,257.91,41903
2020/07/06,13:36:00,257.92,257.92,257.80,257.82,45399
2020/07/06,13:37:00,257.82,257.84,257.76,257.79,36731
2020/07/06,13:38:00,257.79,257.80,257.69,257.69,33426
2020/07/06,13:39:00,257.69,257.82,257.69,257.76,40820
2020/07/06,13:40:00,257.76,257.89,257.76,257.80,35028
2020/07/06,13:41:00,257.82,257.85,257.79,257.82,40362
2020/07/06,13:42:00,257.82,257.83,257.77,257.83,14806
2020/07/06,13:43:00,257.84,257.96,257.83,257.95,33139
2020/07/06,13:44:00,257.95,258.01,257.94,258.00,30791
2020/07/06,13:45:00,257.99,258.01,257.93,257.94,43804
2020/07/06,13:46:00,257.96,257.99,257.92,257.92,34355
2020/07/06,13:47:00,257.92,257.95,257.88,257.91,21088
2020/07/06,13:48:00,257.91,257.92,257.81,257.91,86772
2020/07/06,13:49:00,257.92,257.92,257.80,257.80,24852
2020/07/06,13:50:00,257.80,257.84,257.72,257.75,37005
2020/07/06,13:51:00,257.74,257.74,257.49,257.55,79494
2020/07/06,13:52:00,257.53,257.62,257.53,257.54,16067
2020/07/06,13:53:00,257.54,257.57,257.44,257.49,35482
2020/07/06,13:54:00,257.49,257.60,257.48,257.59,21990
2020/07/06,13:55:00,257.60,257.69,257.60,257.62,52360
2020/07/06,13:56:00,257.61,257.69,257.54,257.58,43714
2020/07/06,13:57:00,257.58,257.59,257.53,257.58,24528
2020/07/06,13:58:00,257.58,257.73,257.57,257.71,27670
2020/07/06,13:59:00,257.72,257.73,257.66,257.71,29323
2020/07/06,14:00:00,257.72,257.73,257.65,257.70,33677
2020/07/06,14:01:00,257.70,257.73,257.53,257.57,84027
2020/07/06,14:02:00,257.60,257.61,257.32,257.32,127844
2020/07/06,14:03:00,257.33,257.42,257.20,257.29,81335
2020/07/06,14:04:00,257.30,257.49,257.23,257.48,49961
2020/07/06,14:05:00,257.48,257.50,257.32,257.35,47131
2020/07/06,14:06:00,257.35,257.37,257.26,257.31,49970
2020/07/06,14:07:00,257.31,257.38,257.24,257.27,40218
2020/07/06,14:08:00,257.28,257.30,257.05,257.05,64221
2020/07/06,14:09:00,257.08,257.12,257.01,257.09,76701
2020/07/06,14:10:00,257.08,257.17,257.07,257.16,501426
2020/07/06,14:11:00,257.15,257.25,257.08,257.25,67597
2020/07/06,14:12:00,257.24,257.28,257.11,257.17,45397
2020/07/06,14:13:00,257.17,257.19,257.07,257.08,27292
2020/07/06,14:14:00,257.08,257.08,256.86,256.89,82165
2020/07/06,14:15:00,256.89,256.93,256.84,256.84,41851
2020/07/06,14:16:00,256.84,256.93,256.72,256.72,71964
2020/07/06,14:17:00,256.72,256.77,256.63,256.72,151270
2020/07/06,14:18:00,256.71,256.81,256.69,256.78,64916
2020/07/06,14:19:00,256.78,256.84,256.70,256.72,50741
2020/07/06,14:20:00,256.72,256.83,256.72,256.79,492129
2020/07/06,14:21:00,256.81,256.85,256.67,256.69,96565
2020/07/06,14:22:00,256.69,256.83,256.58,256.80,102921
2020/07/06,14:23:00,256.80,256.83,256.68,256.82,60112
2020/07/06,14:24:00,256.81,256.95,256.81,256.95,132811
2020/07/06,14:25:00,256.95,257.11,256.75,257.08,155189
2020/07/06,14:26:00,257.07,257.07,256.98,257.06,56079
2020/07/06,14:27:00,257.06,257.07,256.95,257.02,43301
2020/07/06,14:28:00,257.02,257.03,256.96,257.01,31409
2020/07/06,14:29:00,257.01,257.14,257.01,257.11,31472
2020/07/06,14:30:00,257.11,257.20,257.06,257.16,27706
2020/07/06,14:31:00,257.15,257.25,257.12,257.25,55513
2020/07/06,14:32:00,257.27,257.47,257.25,257.45,161323
2020/07/06,14:33:00,257.45,257.51,257.42,257.51,60785
2020/07/06,14:34:00,257.51,257.57,257.44,257.54,37521
2020/07/06,14:35:00,257.54,257.54,257.46,257.51,24963
2020/07/06,14:36:00,257.50,257.61,257.50,257.55,43348
2020/07/06,14:37:00,257.55,257.62,257.50,257.54,36341
2020/07/06,14:38:00,257.54,257.61,257.52,257.58,61809
2020/07/06,14:39:00,257.56,257.56,257.47,257.47,441379
2020/07/06,14:40:00,257.47,257.49,257.40,257.46,451012
2020/07/06,14:41:00,257.46,257.58,257.42,257.48,30864
2020/07/06,14:42:00,257.48,257.51,257.36,257.48,29184
2020/07/06,14:43:00,257.48,257.50,257.41,257.49,30227
2020/07/06,14:44:00,257.49,257.56,257.37,257.38,43121
2020/07/06,14:45:00,257.38,257.51,257.32,257.39,71495
2020/07/06,14:46:00,257.39,257.52,257.34,257.50,34940
2020/07/06,14:47:00,257.51,257.54,257.47,257.49,20286
2020/07/06,14:48:00,257.52,257.52,257.39,257.43,47387
2020/07/06,14:49:00,257.43,257.43,257.24,257.40,56950
2020/07/06,14:50:00,257.40,257.44,257.33,257.34,13928
2020/07/06,14:51:00,257.34,257.35,257.16,257.17,30158
2020/07/06,14:52:00,257.17,257.36,257.16,257.32,67523
2020/07/06,14:53:00,257.33,257.35,257.18,257.22,29267
2020/07/06,14:54:00,257.22,257.34,257.19,257.21,19101
2020/07/06,14:55:00,257.21,257.32,257.19,257.31,25254
2020/07/06,14:56:00,257.31,257.36,257.19,257.27,34983
2020/07/06,14:57:00,257.27,257.32,257.24,257.32,22704
2020/07/06,14:58:00,257.33,257.53,257.33,257.49,194560
2020/07/06,14:59:00,257.49,257.50,257.37,257.48,28193
2020/07/06,15:00:00,257.48,257.51,257.38,257.44,31228
2020/07/06,15:01:00,257.44,257.58,257.33,257.57,86884
2020/07/06,15:02:00,257.58,257.59,257.44,257.45,33999
2020/07/06,15:03:00,257.45,257.45,256.98,257.04,123138
2020/07/06,15:04:00,257.05,257.05,256.91,257.00,47477
2020/07/06,15:05:00,257.00,257.13,256.99,257.13,94394
2020/07/06,15:06:00,257.13,257.21,257.11,257.11,53415
2020/07/06,15:07:00,257.11,257.12,256.89,257.02,71867
2020/07/06,15:08:00,257.02,257.04,256.89,256.89,37857
2020/07/06,15:09:00,256.89,256.95,256.80,256.83,105871
2020/07/06,15:10:00,256.82,257.02,256.80,257.01,44965
2020/07/06,15:11:00,257.01,257.02,256.92,257.01,56933
2020/07/06,15:12:00,257.01,257.51,257.01,257.45,115193
2020/07/06,15:13:00,257.45,257.45,257.33,257.37,64752
2020/07/06,15:14:00,257.36,257.42,257.24,257.39,50964
2020/07/06,15:15:00,257.38,257.50,257.35,257.48,43287
2020/07/06,15:16:00,257.47,257.48,257.33,257.40,53794
2020/07/06,15:17:00,257.40,257.44,257.30,257.43,101392
2020/07/06,15:18:00,257.43,257.53,257.36,257.40,63825
2020/07/06,15:19:00,257.40,257.52,257.39,257.52,27949
2020/07/06,15:20:00,257.53,257.55,257.47,257.54,46426
2020/07/06,15:21:00,257.51,257.52,257.36,257.36,192172
2020/07/06,15:22:00,257.36,257.56,257.36,257.55,60576
2020/07/06,15:23:00,257.55,257.74,257.50,257.74,159793
2020/07/06,15:24:00,257.74,257.74,257.59,257.67,61024
2020/07/06,15:25:00,257.67,257.71,257.65,257.65,44246
2020/07/06,15:26:00,257.64,257.73,257.56,257.71,79447
2020/07/06,15:27:00,257.72,257.75,257.64,257.67,48364
2020/07/06,15:28:00,257.67,257.67,257.56,257.65,16711
2020/07/06,15:29:00,257.65,257.70,257.62,257.70,21814
2020/07/06,15:30:00,257.70,257.77,257.67,257.75,70651
2020/07/06,15:31:00,257.76,257.83,257.67,257.78,64402
2020/07/06,15:32:00,257.77,257.80,257.70,257.79,42807
2020/07/06,15:33:00,257.79,257.84,257.68,257.70,55383
2020/07/06,15:34:00,257.70,257.71,257.55,257.71,78473
2020/07/06,15:35:00,257.69,257.87,257.69,257.86,92002
2020/07/06,15:36:00,257.86,258.03,257.86,258.02,105808
2020/07/06,15:37:00,258.02,258.11,257.95,257.96,86268
2020/07/06,15:38:00,257.96,257.97,257.86,257.88,70452
2020/07/06,15:39:00,257.90,257.94,257.88,257.89,46231
2020/07/06,15:40:00,257.89,257.92,257.79,257.88,56662
2020/07/06,15:41:00,257.88,258.01,257.84,257.94,54837
2020/07/06,15:42:00,257.94,257.94,257.82,257.92,98249
2020/07/06,15:43:00,257.92,257.98,257.89,257.93,66250
2020/07/06,15:44:00,257.94,258.02,257.87,257.92,51685
2020/07/06,15:45:00,257.92,257.99,257.84,257.94,50920
2020/07/06,15:46:00,257.94,257.99,257.86,257.96,97170
2020/07/06,15:47:00,257.96,258.06,257.95,258.04,118442
2020/07/06,15:48:00,258.04,258.10,257.97,258.10,93827
2020/07/06,15:49:00,258.12,258.25,258.06,258.22,128051
2020/07/06,15:50:00,258.22,258.33,258.19,258.33,135035
2020/07/06,15:51:00,258.34,258.55,258.26,258.26,275782
2020/07/06,15:52:00,258.14,258.28,258.14,258.18,126425
2020/07/06,15:53:00,258.15,258.26,258.13,258.22,121478
2020/07/06,15:54:00,258.23,258.30,258.23,258.28,120189
2020/07/06,15:55:00,258.30,258.45,258.27,258.43,156368
2020/07/06,15:56:00,258.43,258.50,258.37,258.40,146891
2020/07/06,15:57:00,258.35,258.35,258.26,258.34,166583
2020/07/06,15:58:00,258.31,258.40,258.30,258.39,205456
2020/07/06,15:59:00,258.40,258.42,258.26,258.39,348596
2020/07/07,09:31:00,258.10,258.28,257.94,257.97,509282
2020/07/07,09:32:00,257.96,258.04,257.68,258.02,168030
2020/07/07,09:33:00,258.04,258.57,258.04,258.56,293589
2020/07/07,09:34:00,258.56,258.81,258.43,258.76,198255
2020/07/07,09:35:00,258.77,259.00,258.64,258.93,283818
2020/07/07,09:36:00,258.95,258.98,258.40,258.88,217871
2020/07/07,09:37:00,258.88,258.92,258.54,258.55,132599
2020/07/07,09:38:00,258.64,258.68,258.36,258.40,123188
2020/07/07,09:39:00,258.39,258.41,258.03,258.05,137483
2020/07/07,09:40:00,258.06,258.06,257.54,257.62,240636
2020/07/07,09:41:00,257.62,258.33,257.58,258.20,253677
2020/07/07,09:42:00,258.22,258.39,258.11,258.27,243027
2020/07/07,09:43:00,258.28,258.59,258.27,258.58,194852
2020/07/07,09:44:00,258.59,258.72,258.52,258.65,338085
2020/07/07,09:45:00,258.65,258.81,258.57,258.79,92123
2020/07/07,09:46:00,258.79,258.80,258.54,258.62,144636
2020/07/07,09:47:00,258.62,259.07,258.62,259.06,636702
2020/07/07,09:48:00,259.07,259.40,259.05,259.25,171368
2020/07/07,09:49:00,259.26,259.33,259.01,259.09,216830
2020/07/07,09:50:00,259.09,259.26,259.09,259.26,133821
2020/07/07,09:51:00,259.26,259.36,259.12,259.35,108677
2020/07/07,09:52:00,259.35,259.36,259.16,259.25,131182
2020/07/07,09:53:00,259.25,259.29,258.84,258.90,251965
2020/07/07,09:54:00,258.90,259.12,258.85,258.91,100172
2020/07/07,09:55:00,258.89,258.98,258.66,258.68,205213
2020/07/07,09:56:00,258.68,258.89,258.55,258.88,132597
2020/07/07,09:57:00,258.88,259.00,258.84,259.00,122762
2020/07/07,09:58:00,259.02,259.24,259.00,259.16,105664
2020/07/07,09:59:00,259.18,259.24,259.03,259.11,86302
2020/07/07,10:00:00,259.11,259.11,258.72,258.77,124271
2020/07/07,10:01:00,258.79,258.83,258.58,258.58,109737
2020/07/07,10:02:00,258.58,259.05,258.56,258.91,175588
2020/07/07,10:03:00,258.91,258.99,258.78,258.86,67518
2020/07/07,10:04:00,258.86,259.01,258.77,258.89,97664
2020/07/07,10:05:00,258.89,259.12,258.89,259.06,212661
2020/07/07,10:06:00,259.06,259.09,258.87,258.99,84668
2020/07/07,10:07:00,258.99,258.99,258.74,258.89,66386
2020/07/07,10:08:00,258.88,259.04,258.80,258.90,68879
2020/07/07,10:09:00,258.90,259.10,258.88,259.02,66284
2020/07/07,10:10:00,259.03,259.22,259.03,259.13,99290
2020/07/07,10:11:00,259.13,259.29,259.01,259.20,82938
2020/07/07,10:12:00,259.19,259.52,259.16,259.48,83064
2020/07/07,10:13:00,259.47,259.73,259.47,259.67,305959
2020/07/07,10:14:00,259.68,259.76,259.60,259.71,68744
2020/07/07,10:15:00,259.71,259.82,259.70,259.73,113543
2020/07/07,10:16:00,259.73,259.79,259.60,259.72,145716
2020/07/07,10:17:00,259.71,259.96,259.66,259.96,117834
2020/07/07,10:18:00,259.97,260.13,259.97,260.12,542110
2020/07/07,10:19:00,260.12,260.12,259.94,259.96,129147
2020/07/07,10:20:00,259.96,260.08,259.90,260.06,204305
2020/07/07,10:21:00,260.05,260.28,260.05,260.12,151456
2020/07/07,10:22:00,260.12,260.17,260.06,260.07,285707
2020/07/07,10:23:00,260.07,260.15,259.93,259.94,187059
2020/07/07,10:24:00,259.94,260.07,259.92,259.98,191490
2020/07/07,10:25:00,259.98,260.12,259.98,260.11,57064
2020/07/07,10:26:00,260.11,260.14,260.02,260.11,43542
2020/07/07,10:27:00,260.11,260.13,260.02,260.04,59847
2020/07/07,10:28:00,260.06,260.14,259.95,259.95,83338
2020/07/07,10:29:00,259.95,259.95,259.80,259.84,67465
2020/07/07,10:30:00,259.85,260.03,259.85,260.00,57135
2020/07/07,10:31:00,260.00,260.02,259.89,259.94,153933
2020/07/07,10:32:00,259.93,260.08,259.93,260.08,51733
2020/07/07,10:33:00,260.08,260.35,260.06,260.27,113940
2020/07/07,10:34:00,260.27,260.27,259.90,259.92,104371
2020/07/07,10:35:00,259.93,259.93,259.60,259.60,124573
2020/07/07,10:36:00,259.61,259.85,259.58,259.77,62270
2020/07/07,10:37:00,259.78,259.95,259.78,259.94,53593
2020/07/07,10:38:00,259.95,259.95,259.76,259.83,55984
2020/07/07,10:39:00,259.83,259.86,259.68,259.70,129483
2020/07/07,10:40:00,259.71,259.79,259.53,259.55,138042
2020/07/07,10:41:00,259.55,259.65,259.45,259.60,97731
2020/07/07,10:42:00,259.61,259.78,259.58,259.77,69487
2020/07/07,10:43:00,259.77,259.85,259.70,259.79,328667
2020/07/07,10:44:00,259.79,259.83,259.72,259.76,147647
2020/07/07,10:45:00,259.76,259.82,259.70,259.74,54096
2020/07/07,10:46:00,259.73,259.75,259.61,259.69,96848
2020/07/07,10:47:00,259.68,259.70,259.41,259.45,64393
2020/07/07,10:48:00,259.45,259.62,259.45,259.57,68988
2020/07/07,10:49:00,259.57,259.59,259.46,259.57,42634
2020/07/07,10:50:00,259.57,259.80,259.55,259.78,56293
2020/07/07,10:51:00,259.78,259.93,259.77,259.88,73952
2020/07/07,10:52:00,259.88,260.00,259.85,259.96,86479
2020/07/07,10:53:00,259.96,260.08,259.95,260.05,72814
2020/07/07,10:54:00,260.05,260.05,259.93,260.01,148225
2020/07/07,10:55:00,260.01,260.29,260.01,260.28,149972
2020/07/07,10:56:00,260.27,260.32,260.21,260.28,73737
2020/07/07,10:57:00,260.28,260.28,260.15,260.15,48385
2020/07/07,10:58:00,260.15,260.23,260.13,260.19,87525
2020/07/07,10:59:00,260.21,260.22,260.11,260.18,41782
2020/07/07,11:00:00,260.17,260.20,260.08,260.12,54114
2020/07/07,11:01:00,260.12,260.22,260.11,260.15,49795
2020/07/07,11:02:00,260.14,260.17,260.05,260.05,77221
2020/07/07,11:03:00,260.05,260.18,260.02,260.17,161513
2020/07/07,11:04:00,260.17,260.29,260.17,260.24,86016
2020/07/07,11:05:00,260.24,260.30,260.21,260.26,96221
2020/07/07,11:06:00,260.25,260.44,260.24,260.43,160162
2020/07/07,11:07:00,260.45,260.47,260.38,260.41,86434
2020/07/07,11:08:00,260.42,260.46,260.37,260.46,38900
2020/07/07,11:09:00,260.46,260.47,260.38,260.45,37756
2020/07/07,11:10:00,260.45,260.54,260.39,260.53,78542
2020/07/07,11:11:00,260.53,260.62,260.52,260.62,160555
2020/07/07,11:12:00,260.61,260.69,260.56,260.62,81782
2020/07/07,11:13:00,260.62,260.66,260.56,260.57,45941
2020/07/07,11:14:00,260.57,260.64,260.50,260.64,55648
2020/07/07,11:15:00,260.62,260.68,260.56,260.57,56853
2020/07/07,11:16:00,260.57,260.67,260.57,260.64,82838
2020/07/07,11:17:00,260.64,260.68,260.57,260.60,58684
2020/07/07,11:18:00,260.60,260.62,260.50,260.57,55121
2020/07/07,11:19:00,260.57,260.61,260.50,260.60,35929
2020/07/07,11:20:00,260.58,260.74,260.58,260.71,201604
2020/07/07,11:21:00,260.71,260.80,260.67,260.73,43832
2020/07/07,11:22:00,260.72,260.85,260.72,260.78,66338
2020/07/07,11:23:00,260.78,260.82,260.71,260.77,47991
2020/07/07,11:24:00,260.77,260.82,260.76,260.79,36598
2020/07/07,11:25:00,260.80,260.87,260.78,260.81,46698
2020/07/07,11:26:00,260.81,260.85,260.78,260.85,36503
2020/07/07,11:27:00,260.85,260.88,260.76,260.77,28147
2020/07/07,11:28:00,260.77,260.80,260.70,260.77,60815
2020/07/07,11:29:00,260.77,260.84,260.73,260.80,45451
2020/07/07,11:30:00,260.80,260.81,260.66,260.68,44560
2020/07/07,11:31:00,260.68,260.79,260.67,260.74,71027
2020/07/07,11:32:00,260.74,260.78,260.57,260.58,62938
2020/07/07,11:33:00,260.58,260.61,260.38,260.46,91306
2020/07/07,11:34:00,260.43,260.47,260.30,260.31,61418
2020/07/07,11:35:00,260.32,260.37,260.15,260.20,67347
2020/07/07,11:36:00,260.20,260.30,260.20,260.25,98113
2020/07/07,11:37:00,260.23,260.36,260.17,260.36,44993
2020/07/07,11:38:00,260.36,260.44,260.22,260.22,86451
2020/07/07,11:39:00,260.22,260.22,260.02,260.02,97093
2020/07/07,11:40:00,260.02,260.08,259.97,260.05,51269
2020/07/07,11:41:00,260.05,260.17,260.01,260.12,26740
2020/07/07,11:42:00,260.12,260.20,260.07,260.12,31179
2020/07/07,11:43:00,260.12,260.20,260.12,260.19,40706
2020/07/07,11:44:00,260.20,260.20,260.11,260.19,37711
2020/07/07,11:45:00,260.19,260.22,260.13,260.18,27826
2020/07/07,11:46:00,260.18,260.23,260.13,260.18,40139
2020/07/07,11:47:00,260.18,260.24,259.98,260.05,53598
2020/07/07,11:48:00,260.05,260.19,260.05,260.09,35887
2020/07/07,11:49:00,260.10,260.20,260.03,260.19,37872
2020/07/07,11:50:00,260.19,260.25,260.14,260.25,30681
2020/07/07,11:51:00,260.25,260.25,260.09,260.18,31624
2020/07/07,11:52:00,260.18,260.36,260.18,260.35,254298
2020/07/07,11:53:00,260.35,260.44,260.35,260.38,51240
2020/07/07,11:54:00,260.37,260.39,260.31,260.38,134858
2020/07/07,11:55:00,260.38,260.39,260.26,260.29,31694
2020/07/07,11:56:00,260.29,260.34,260.13,260.14,27813
2020/07/07,11:57:00,260.14,260.14,259.87,259.90,186329
2020/07/07,11:58:00,259.90,260.07,259.90,260.02,193643
2020/07/07,11:59:00,260.01,260.05,259.80,259.86,66096
2020/07/07,12:00:00,259.86,260.00,259.86,259.95,100232
2020/07/07,12:01:00,259.97,260.09,259.97,260.08,191847
2020/07/07,12:02:00,260.08,260.19,260.07,260.11,51138
2020/07/07,12:03:00,260.10,260.18,260.06,260.13,34103
2020/07/07,12:04:00,260.13,260.14,259.89,259.89,33273
2020/07/07,12:05:00,259.89,259.95,259.72,259.77,98162
2020/07/07,12:06:00,259.77,259.88,259.75,259.76,89302
2020/07/07,12:07:00,259.74,259.84,259.69,259.76,50999
2020/07/07,12:08:00,259.76,259.80,259.66,259.74,49079
2020/07/07,12:09:00,259.74,259.75,259.63,259.63,63365
2020/07/07,12:10:00,259.64,259.64,259.47,259.52,78685
2020/07/07,12:11:00,259.52,259.55,259.37,259.37,67929
2020/07/07,12:12:00,259.37,259.37,259.28,259.32,87728
2020/07/07,12:13:00,259.31,259.38,259.31,259.32,47046
2020/07/07,12:14:00,259.32,259.41,259.26,259.35,34385
2020/07/07,12:15:00,259.35,259.36,259.23,259.23,45900
2020/07/07,12:16:00,259.23,259.29,259.15,259.18,41289
2020/07/07,12:17:00,259.20,259.29,259.16,259.19,31885
2020/07/07,12:18:00,259.17,259.28,259.09,259.22,54341
2020/07/07,12:19:00,259.23,259.32,259.17,259.30,28194
2020/07/07,12:20:00,259.30,259.37,259.27,259.33,30854
2020/07/07,12:21:00,259.34,259.49,259.32,259.48,45293
2020/07/07,12:22:00,259.48,259.48,259.34,259.36,57963
2020/07/07,12:23:00,259.35,259.42,259.25,259.29,235763
2020/07/07,12:24:00,259.29,259.32,259.20,259.31,21172
2020/07/07,12:25:00,259.31,259.32,259.13,259.13,37559
2020/07/07,12:26:00,259.13,259.26,259.08,259.08,66038
2020/07/07,12:27:00,259.09,259.18,259.06,259.10,47950
2020/07/07,12:28:00,259.10,259.13,258.97,259.06,63455
2020/07/07,12:29:00,259.06,259.24,259.06,259.24,60195
2020/07/07,12:30:00,259.24,259.33,259.24,259.31,46101
2020/07/07,12:31:00,259.29,259.29,259.14,259.18,51019
2020/07/07,12:32:00,259.19,259.33,259.18,259.33,54067
2020/07/07,12:33:00,259.34,259.54,259.34,259.50,178773
2020/07/07,12:34:00,259.51,259.57,259.44,259.54,57829
2020/07/07,12:35:00,259.53,259.53,259.45,259.47,38780
2020/07/07,12:36:00,259.47,259.56,259.40,259.43,63745
2020/07/07,12:37:00,259.43,259.48,259.40,259.46,28656
2020/07/07,12:38:00,259.46,259.53,259.45,259.46,7582
2020/07/07,12:39:00,259.46,259.46,259.38,259.40,41835
2020/07/07,12:40:00,259.40,259.44,259.34,259.36,37488
2020/07/07,12:41:00,259.36,259.40,259.30,259.35,25661
2020/07/07,12:42:00,259.36,259.38,259.31,259.32,31481
2020/07/07,12:43:00,259.32,259.32,259.16,259.16,29589
2020/07/07,12:44:00,259.16,259.16,258.87,258.87,125286
2020/07/07,12:45:00,258.87,259.02,258.87,259.00,73581
2020/07/07,12:46:00,259.00,259.07,258.93,259.02,28373
2020/07/07,12:47:00,259.02,259.17,259.02,259.17,53994
2020/07/07,12:48:00,259.17,259.26,259.16,259.20,34849
2020/07/07,12:49:00,259.20,259.30,259.16,259.29,38841
2020/07/07,12:50:00,259.29,259.39,259.29,259.35,28141
2020/07/07,12:51:00,259.35,259.38,259.26,259.36,30919
2020/07/07,12:52:00,259.35,259.35,259.20,259.22,36295
2020/07/07,12:53:00,259.21,259.26,259.17,259.24,22414
2020/07/07,12:54:00,259.24,259.33,259.24,259.25,38759
2020/07/07,12:55:00,259.25,259.27,259.15,259.15,126868
2020/07/07,12:56:00,259.14,259.24,259.13,259.18,54760
2020/07/07,12:57:00,259.18,259.22,259.15,259.15,37620
2020/07/07,12:58:00,259.15,259.29,259.11,259.28,61282
2020/07/07,12:59:00,259.29,259.38,259.27,259.35,64097
2020/07/07,13:00:00,259.35,259.49,259.34,259.49,63403
2020/07/07,13:01:00,259.48,259.49,259.40,259.49,37935
2020/07/07,13:02:00,259.49,259.60,259.49,259.53,79021
2020/07/07,13:03:00,259.55,259.55,259.44,259.44,29795
2020/07/07,13:04:00,259.45,259.47,259.41,259.44,19424
2020/07/07,13:05:00,259.44,259.46,259.37,259.37,24497
2020/07/07,13:06:00,259.37,259.43,259.21,259.24,50670
2020/07/07,13:07:00,259.24,259.24,258.87,258.87,171267
2020/07/07,13:08:00,258.87,258.99,258.83,258.96,69292
2020/07/07,13:09:00,258.96,258.98,258.65,258.67,112108
2020/07/07,13:10:00,258.67,258.80,258.64,258.72,47360
2020/07/07,13:11:00,258.72,258.79,258.58,258.64,111622
2020/07/07,13:12:00,258.64,258.70,258.56,258.59,84398
2020/07/07,13:13:00,258.61,258.74,258.58,258.73,63160
2020/07/07,13:14:00,258.74,258.75,258.65,258.74,26372
2020/07/07,13:15:00,258.74,258.89,258.70,258.87,22920
2020/07/07,13:16:00,258.87,258.92,258.82,258.84,36087
2020/07/07,13:17:00,258.84,259.00,258.81,258.97,56020
2020/07/07,13:18:00,258.96,258.97,258.89,258.94,16517
2020/07/07,13:19:00,258.93,259.00,258.89,258.96,250318
2020/07/07,13:20:00,258.96,259.00,258.94,258.97,74904
2020/07/07,13:21:00,258.97,258.97,258.89,258.91,49819
2020/07/07,13:22:00,258.91,258.97,258.88,258.94,13472
2020/07/07,13:23:00,258.94,258.98,258.87,258.87,29746
2020/07/07,13:24:00,258.87,258.96,258.87,258.89,29691
2020/07/07,13:25:00,258.89,259.01,258.89,258.98,20008
2020/07/07,13:26:00,258.98,259.10,258.96,259.06,49529
2020/07/07,13:27:00,259.07,259.07,258.87,258.91,43220
2020/07/07,13:28:00,258.90,258.96,258.69,258.81,128596
2020/07/07,13:29:00,258.82,259.00,258.82,258.97,40280
2020/07/07,13:30:00,258.98,259.16,258.97,259.09,65161
2020/07/07,13:31:00,259.09,259.09,258.88,258.94,65330
2020/07/07,13:32:00,258.94,259.09,258.92,259.04,48695
2020/07/07,13:33:00,259.04,259.07,259.00,259.05,22064
2020/07/07,13:34:00,259.06,259.16,259.06,259.11,35873
2020/07/07,13:35:00,259.11,259.23,259.11,259.15,25795
2020/07/07,13:36:00,259.16,259.20,259.12,259.18,16447
2020/07/07,13:37:00,259.18,259.27,259.18,259.21,26680
2020/07/07,13:38:00,259.21,259.24,259.19,259.22,18466
2020/07/07,13:39:00,259.22,259.25,259.20,259.21,20695
2020/07/07,13:40:00,259.20,259.21,259.07,259.11,25302
2020/07/07,13:41:00,259.10,259.11,258.99,259.09,74751
2020/07/07,13:42:00,259.11,259.17,259.11,259.13,12258
2020/07/07,13:43:00,259.14,259.25,259.10,259.18,21936
2020/07/07,13:44:00,259.18,259.34,259.18,259.34,28736
2020/07/07,13:45:00,259.34,259.44,259.32,259.38,24830
2020/07/07,13:46:00,259.36,259.40,259.25,259.26,30203
2020/07/07,13:47:00,259.27,259.30,259.25,259.28,22489
2020/07/07,13:48:00,259.28,259.33,259.26,259.28,23886
2020/07/07,13:49:00,259.26,259.30,259.21,259.23,27771
2020/07/07,13:50:00,259.23,259.26,259.21,259.22,20014
2020/07/07,13:51:00,259.22,259.30,259.22,259.22,16396
2020/07/07,13:52:00,259.22,259.26,259.20,259.25,23821
2020/07/07,13:53:00,259.25,259.29,259.18,259.18,27637
2020/07/07,13:54:00,259.16,259.17,258.98,258.98,47099
2020/07/07,13:55:00,258.97,259.03,258.66,258.74,70096
2020/07/07,13:56:00,258.75,258.89,258.73,258.84,53186
2020/07/07,13:57:00,258.82,258.87,258.76,258.79,32077
2020/07/07,13:58:00,258.79,258.83,258.77,258.77,27323
2020/07/07,13:59:00,258.77,258.82,258.70,258.77,47890
2020/07/07,14:00:00,258.77,258.92,258.76,258.86,34189
2020/07/07,14:01:00,258.87,258.90,258.73,258.87,74121
2020/07/07,14:02:00,258.87,258.88,258.62,258.76,47735
2020/07/07,14:03:00,258.78,258.81,258.71,258.74,40935
2020/07/07,14:04:00,258.74,258.77,258.65,258.67,33415
2020/07/07,14:05:00,258.67,258.76,258.58,258.61,31907
2020/07/07,14:06:00,258.58,258.67,258.54,258.55,92372
2020/07/07,14:07:00,258.55,258.72,258.50,258.71,57811
2020/07/07,14:08:00,258.71,258.87,258.71,258.78,56077
2020/07/07,14:09:00,258.78,258.84,258.75,258.80,28478
2020/07/07,14:10:00,258.80,258.88,258.79,258.82,26897
2020/07/07,14:11:00,258.80,258.89,258.77,258.87,126481
2020/07/07,14:12:00,258.87,258.93,258.82,258.87,29303
2020/07/07,14:13:00,258.87,258.91,258.82,258.86,15302
2020/07/07,14:14:00,258.86,258.90,258.80,258.82,42471
2020/07/07,14:15:00,258.82,258.96,258.82,258.84,64299
2020/07/07,14:16:00,258.84,258.88,258.78,258.82,40220
2020/07/07,14:17:00,258.82,258.84,258.72,258.76,32532
2020/07/07,14:18:00,258.77,258.78,258.60,258.63,38335
2020/07/07,14:19:00,258.64,258.74,258.52,258.58,172105
2020/07/07,14:20:00,258.58,258.73,258.56,258.60,19023
2020/07/07,14:21:00,258.60,258.66,258.41,258.46,61558
2020/07/07,14:22:00,258.46,258.58,258.41,258.43,65393
2020/07/07,14:23:00,258.43,258.54,258.41,258.46,52539
2020/07/07,14:24:00,258.47,258.49,258.35,258.43,49000
2020/07/07,14:25:00,258.43,258.46,258.39,258.44,32636
2020/07/07,14:26:00,258.44,258.60,258.44,258.48,52532
2020/07/07,14:27:00,258.49,258.49,258.25,258.34,82451
2020/07/07,14:28:00,258.34,258.40,258.30,258.40,35186
2020/07/07,14:29:00,258.40,258.47,258.33,258.47,28156
2020/07/07,14:30:00,258.47,258.50,258.30,258.32,56026
2020/07/07,14:31:00,258.32,258.32,258.10,258.12,102113
2020/07/07,14:32:00,258.12,258.15,257.99,258.00,100319
2020/07/07,14:33:00,258.00,258.04,257.92,257.96,68035
2020/07/07,14:34:00,257.96,258.11,257.93,258.09,69929
2020/07/07,14:35:00,258.09,258.17,258.01,258.16,54488
2020/07/07,14:36:00,258.16,258.19,258.03,258.08,74691
2020/07/07,14:37:00,258.08,258.08,258.01,258.07,34620
2020/07/07,14:38:00,258.07,258.07,257.90,257.97,64066
2020/07/07,14:39:00,257.96,258.02,257.88,257.88,65904
2020/07/07,14:40:00,257.88,257.88,257.76,257.80,146022
2020/07/07,14:41:00,257.80,258.02,257.78,257.94,148960
2020/07/07,14:42:00,257.95,258.12,257.91,258.12,62902
2020/07/07,14:43:00,258.12,258.16,258.07,258.08,43947
2020/07/07,14:44:00,258.08,258.15,258.04,258.12,27617
2020/07/07,14:45:00,258.12,258.19,258.08,258.19,48334
2020/07/07,14:46:00,258.18,258.18,258.05,258.07,43417
2020/07/07,14:47:00,258.06,258.14,258.02,258.12,31272
2020/07/07,14:48:00,258.12,258.19,258.08,258.16,46282
2020/07/07,14:49:00,258.16,258.16,258.05,258.10,40710
2020/07/07,14:50:00,258.10,258.16,257.89,257.95,55820
2020/07/07,14:51:00,257.95,258.00,257.86,257.96,104040
2020/07/07,14:52:00,257.98,258.10,257.96,258.01,67067
2020/07/07,14:53:00,258.01,258.01,257.70,257.80,99696
2020/07/07,14:54:00,257.82,257.90,257.71,257.71,48010
2020/07/07,14:55:00,257.71,257.87,257.69,257.73,85300
2020/07/07,14:56:00,257.74,257.96,257.67,257.89,80530
2020/07/07,14:57:00,257.90,258.06,257.87,257.98,62326
2020/07/07,14:58:00,257.98,258.07,257.97,258.02,28538
2020/07/07,14:59:00,258.02,258.10,258.02,258.08,41027
2020/07/07,15:00:00,258.08,258.32,258.08,258.28,74411
2020/07/07,15:01:00,258.28,258.28,258.19,258.25,61396
2020/07/07,15:02:00,258.24,258.25,257.73,257.80,97284
2020/07/07,15:03:00,257.80,257.97,257.76,257.88,75572
2020/07/07,15:04:00,257.88,257.89,257.63,257.70,111352
2020/07/07,15:05:00,257.70,257.77,257.63,257.69,70433
2020/07/07,15:06:00,257.69,258.05,257.66,258.04,83220
2020/07/07,15:07:00,258.03,258.08,257.86,257.92,64281
2020/07/07,15:08:00,257.92,257.92,257.61,257.65,130109
2020/07/07,15:09:00,257.65,257.79,257.57,257.58,87103
2020/07/07,15:10:00,257.58,257.65,257.47,257.55,179896
2020/07/07,15:11:00,257.54,257.74,257.54,257.71,80309
2020/07/07,15:12:00,257.71,257.74,257.55,257.55,42553
2020/07/07,15:13:00,257.55,257.56,257.40,257.45,81178
2020/07/07,15:14:00,257.45,257.61,257.42,257.44,64759
2020/07/07,15:15:00,257.44,257.50,257.38,257.41,67936
2020/07/07,15:16:00,257.41,257.64,257.28,257.47,211962
2020/07/07,15:17:00,257.47,257.72,257.45,257.69,70219
2020/07/07,15:18:00,257.69,257.84,257.64,257.69,97492
2020/07/07,15:19:00,257.70,257.73,257.50,257.54,68358
2020/07/07,15:20:00,257.54,257.71,257.51,257.71,55834
2020/07/07,15:21:00,257.71,257.84,257.62,257.65,118213
2020/07/07,15:22:00,257.65,257.74,257.56,257.66,141126
2020/07/07,15:23:00,257.70,257.94,257.70,257.92,118190
2020/07/07,15:24:00,257.92,258.02,257.83,257.99,87629
2020/07/07,15:25:00,257.99,258.10,257.96,258.02,104704
2020/07/07,15:26:00,258.02,258.11,257.96,258.11,57062
2020/07/07,15:27:00,258.08,258.08,257.77,257.81,72018
2020/07/07,15:28:00,257.81,257.92,257.76,257.77,35457
2020/07/07,15:29:00,257.77,257.84,257.72,257.83,72277
2020/07/07,15:30:00,257.84,257.88,257.74,257.82,50794
2020/07/07,15:31:00,257.82,257.97,257.78,257.84,54333
2020/07/07,15:32:00,257.85,257.92,257.65,257.66,55790
2020/07/07,15:33:00,257.68,258.00,257.65,257.92,86828
2020/07/07,15:34:00,257.95,258.11,257.93,258.11,66463
2020/07/07,15:35:00,258.11,258.11,257.96,258.10,100112
2020/07/07,15:36:00,258.09,258.11,257.88,257.94,51853
2020/07/07,15:37:00,257.96,258.01,257.92,257.93,43039
2020/07/07,15:38:00,257.93,257.98,257.90,257.93,361989
2020/07/07,15:39:00,257.93,257.93,257.79,257.79,82863
2020/07/07,15:40:00,257.81,257.97,257.79,257.91,65174
2020/07/07,15:41:00,257.91,257.95,257.81,257.89,41872
2020/07/07,15:42:00,257.89,258.00,257.89,257.96,52652
2020/07/07,15:43:00,257.96,258.06,257.95,257.95,47812
2020/07/07,15:44:00,257.94,257.94,257.57,257.59,125131
2020/07/07,15:45:00,257.59,257.73,257.55,257.71,68613
2020/07/07,15:46:00,257.70,257.71,257.42,257.44,136030
2020/07/07,15:47:00,257.43,257.55,257.42,257.42,74982
2020/07/07,15:48:00,257.41,257.48,257.34,257.46,68430
2020/07/07,15:49:00,257.46,257.48,257.38,257.38,70079
2020/07/07,15:50:00,257.38,257.46,257.26,257.30,58914
2020/07/07,15:51:00,257.33,257.45,256.79,256.91,243833
2020/07/07,15:52:00,256.96,257.12,256.96,257.00,477171
2020/07/07,15:53:00,256.93,256.94,256.73,256.76,137423
2020/07/07,15:54:00,256.92,256.92,256.72,256.75,127314
2020/07/07,15:55:00,256.83,256.85,256.70,256.70,94344
2020/07/07,15:56:00,256.57,256.81,256.54,256.71,220870
2020/07/07,15:57:00,256.62,256.76,256.55,256.61,482799
2020/07/08,09:31:00,258.00,258.12,257.90,258.02,174760
2020/07/08,09:32:00,258.02,258.06,257.83,257.92,139190
2020/07/08,09:33:00,257.93,258.22,257.93,258.19,175342
2020/07/08,09:34:00,258.19,258.48,258.08,258.45,182621
2020/07/08,09:35:00,258.45,258.82,258.37,258.78,148439
2020/07/08,09:36:00,258.78,258.88,258.58,258.58,124683
2020/07/08,09:37:00,258.58,258.74,258.58,258.64,102528
2020/07/08,09:38:00,258.64,258.75,258.54,258.56,106881
2020/07/08,09:39:00,258.57,258.65,258.46,258.64,115761
2020/07/08,09:40:00,258.64,258.81,258.57,258.77,74953
2020/07/08,09:41:00,258.77,258.95,258.73,258.88,78104
2020/07/08,09:42:00,258.88,259.00,258.71,258.82,136417
2020/07/08,09:43:00,258.83,258.91,258.70,258.73,122013
2020/07/08,09:44:00,258.73,258.99,258.70,258.75,94260
2020/07/08,09:45:00,258.75,258.78,258.55,258.78,112694
2020/07/08,09:46:00,258.78,258.81,258.64,258.66,70872
2020/07/08,09:47:00,258.66,258.75,258.53,258.70,67600
2020/07/08,09:48:00,258.70,259.08,258.67,258.97,140013
2020/07/08,09:49:00,258.97,259.11,258.90,259.05,70871
2020/07/08,09:50:00,259.05,259.12,258.91,258.94,48568
2020/07/08,09:51:00,258.94,259.00,258.71,258.73,73034
2020/07/08,09:52:00,258.73,258.95,258.73,258.92,45059
2020/07/08,09:53:00,258.92,259.04,258.88,258.94,51354
2020/07/08,09:54:00,258.94,259.06,258.84,258.94,118844
2020/07/08,09:55:00,258.94,259.08,258.93,258.95,60865
2020/07/08,09:56:00,258.95,259.16,258.84,259.16,115768
2020/07/08,09:57:00,259.17,259.24,259.11,259.23,92392
2020/07/08,09:58:00,259.24,259.29,259.19,259.24,103981
2020/07/08,09:59:00,259.23,259.36,259.13,259.33,109752
2020/07/08,10:00:00,259.33,259.34,259.15,259.30,112578
2020/07/08,10:01:00,259.30,259.41,259.11,259.12,114027
2020/07/08,10:02:00,259.13,259.30,259.12,259.28,60244
2020/07/08,10:03:00,259.28,259.35,259.18,259.26,77736
2020/07/08,10:04:00,259.26,259.32,259.06,259.13,68838
2020/07/08,10:05:00,259.13,259.20,259.02,259.06,86997
2020/07/08,10:06:00,259.06,259.16,258.93,259.00,91146
2020/07/08,10:07:00,259.00,259.21,258.96,259.17,52335
2020/07/08,10:08:00,259.13,259.25,259.06,259.25,47089
2020/07/08,10:09:00,259.23,259.25,259.12,259.16,37717
2020/07/08,10:10:00,259.16,259.22,259.08,259.18,37882
2020/07/08,10:11:00,259.17,259.20,259.00,259.04,50248
2020/07/08,10:12:00,259.04,259.21,259.03,259.16,100330
2020/07/08,10:13:00,259.17,259.50,259.17,259.50,80051
2020/07/08,10:14:00,259.49,259.62,259.43,259.55,81357
2020/07/08,10:15:00,259.55,259.56,259.37,259.37,50114
2020/07/08,10:16:00,259.37,259.37,259.19,259.21,108191
2020/07/08,10:17:00,259.21,259.25,259.08,259.10,58345
2020/07/08,10:18:00,259.10,259.29,259.10,259.22,56515
2020/07/08,10:19:00,259.22,259.40,259.22,259.37,54113
2020/07/08,10:20:00,259.37,259.43,259.32,259.43,62166
2020/07/08,10:21:00,259.43,259.45,259.26,259.26,194241
2020/07/08,10:22:00,259.26,259.33,259.22,259.23,67776
2020/07/08,10:23:00,259.24,259.41,259.18,259.38,44025
2020/07/08,10:24:00,259.38,259.44,259.36,259.41,25022
2020/07/08,10:25:00,259.41,259.45,259.26,259.27,44832
2020/07/08,10:26:00,259.29,259.42,259.27,259.34,55018
2020/07/08,10:27:00,259.34,259.34,259.17,259.32,58049
2020/07/08,10:28:00,259.32,259.33,259.18,259.20,96042
2020/07/08,10:29:00,259.18,259.18,258.87,258.89,87980
2020/07/08,10:30:00,258.89,258.90,258.60,258.68,165825
2020/07/08,10:31:00,258.69,258.87,258.62,258.87,85066
2020/07/08,10:32:00,258.86,259.03,258.86,258.98,51669
2020/07/08,10:33:00,258.95,258.97,258.88,258.96,40776
2020/07/08,10:34:00,258.96,259.00,258.89,258.91,47853
2020/07/08,10:35:00,258.90,259.04,258.90,259.01,16795
2020/07/08,10:36:00,259.01,259.04,258.80,258.98,38206
2020/07/08,10:37:00,259.00,259.10,258.96,258.99,31422
2020/07/08,10:38:00,258.99,259.01,258.91,258.96,22130
2020/07/08,10:39:00,258.96,259.08,258.96,259.05,36555
2020/07/08,10:40:00,259.05,259.19,259.03,259.16,40263
2020/07/08,10:41:00,259.17,259.23,259.00,259.20,30904
2020/07/08,10:42:00,259.20,259.38,259.20,259.37,37719
2020/07/08,10:43:00,259.37,259.38,259.22,259.23,61784
2020/07/08,10:44:00,259.23,259.25,259.02,259.02,45789
2020/07/08,10:45:00,259.02,259.03,258.92,258.97,71079
2020/07/08,10:46:00,258.97,259.01,258.74,258.87,84726
2020/07/08,10:47:00,258.88,259.03,258.85,258.92,57016
2020/07/08,10:48:00,258.92,258.99,258.86,258.93,13674
2020/07/08,10:49:00,258.92,259.01,258.87,258.96,47077
2020/07/08,10:50:00,258.96,259.24,258.96,259.22,65348
2020/07/08,10:51:00,259.22,259.22,259.08,259.10,38319
2020/07/08,10:52:00,259.12,259.30,259.11,259.24,29290
2020/07/08,10:53:00,259.25,259.32,259.18,259.32,26147
2020/07/08,10:54:00,259.29,259.29,259.16,259.20,21322
2020/07/08,10:55:00,259.20,259.27,259.08,259.26,30187
2020/07/08,10:56:00,259.26,259.33,259.14,259.15,38339
2020/07/08,10:57:00,259.15,259.23,259.11,259.17,35609
2020/07/08,10:58:00,259.17,259.34,259.17,259.31,36907
2020/07/08,10:59:00,259.31,259.32,259.26,259.32,25648
2020/07/08,11:00:00,259.29,259.38,259.23,259.32,50151
2020/07/08,11:01:00,259.32,259.39,259.01,259.08,70699
2020/07/08,11:02:00,259.08,259.19,258.75,258.77,70865
2020/07/08,11:03:00,258.78,258.84,258.48,258.50,97390
2020/07/08,11:04:00,258.50,258.55,258.39,258.44,77581
2020/07/08,11:05:00,258.44,258.50,258.29,258.37,68910
2020/07/08,11:06:00,258.36,258.56,258.36,258.54,61153
2020/07/08,11:07:00,258.55,258.55,258.42,258.44,30600
2020/07/08,11:08:00,258.48,258.48,258.00,258.10,121384
2020/07/08,11:09:00,258.08,258.09,257.90,258.06,130071
2020/07/08,11:10:00,258.06,258.19,258.01,258.06,322585
2020/07/08,11:11:00,258.06,258.22,257.97,258.18,54204
2020/07/08,11:12:00,258.18,258.28,258.14,258.26,49638
2020/07/08,11:13:00,258.26,258.43,258.22,258.43,44740
2020/07/08,11:14:00,258.43,258.46,258.38,258.39,80562
2020/07/08,11:15:00,258.39,258.52,258.33,258.48,63538
2020/07/08,11:16:00,258.48,258.50,258.17,258.19,228735
2020/07/08,11:17:00,258.19,258.33,258.09,258.11,121161
2020/07/08,11:18:00,258.11,258.14,258.03,258.11,321397
2020/07/08,11:19:00,258.11,258.11,257.58,257.65,135521
2020/07/08,11:20:00,257.65,257.70,257.29,257.30,142478
2020/07/08,11:21:00,257.31,257.52,256.88,256.90,432193
2020/07/08,11:22:00,256.90,257.08,256.90,256.90,92866
2020/07/08,11:23:00,256.91,257.06,256.61,256.65,95944
2020/07/08,11:24:00,256.65,256.73,256.50,256.62,156628
2020/07/08,11:25:00,256.62,256.94,256.59,256.90,130454
2020/07/08,11:26:00,256.90,256.93,256.65,256.78,113124
2020/07/08,11:27:00,256.76,257.00,256.57,256.89,90406
2020/07/08,11:28:00,256.89,256.99,256.73,256.93,99449
2020/07/08,11:29:00,256.93,257.11,256.93,257.02,83155
2020/07/08,11:30:00,257.01,257.34,257.01,257.34,83035
2020/07/08,11:31:00,257.34,257.46,257.21,257.45,65359
2020/07/08,11:32:00,257.46,257.58,257.44,257.58,49250
2020/07/08,11:33:00,257.58,257.65,257.49,257.60,69520
2020/07/08,11:34:00,257.61,257.61,257.44,257.44,149532
2020/07/08,11:35:00,257.44,257.58,257.41,257.48,110350
2020/07/08,11:36:00,257.47,257.54,257.42,257.47,54743
2020/07/08,11:37:00,257.49,257.65,257.46,257.46,43012
2020/07/08,11:38:00,257.46,257.60,257.45,257.57,41948
2020/07/08,11:39:00,257.57,257.75,257.55,257.70,82323
2020/07/08,11:40:00,257.70,257.81,257.69,257.79,67870
2020/07/08,11:41:00,257.79,257.80,257.63,257.63,39470
2020/07/08,11:42:00,257.63,257.78,257.63,257.75,49804
2020/07/08,11:43:00,257.75,257.92,257.73,257.88,69883
2020/07/08,11:44:00,257.88,257.95,257.80,257.94,45941
2020/07/08,11:45:00,257.94,258.08,257.94,258.08,89134
2020/07/08,11:46:00,258.08,258.32,258.08,258.21,163231
2020/07/08,11:47:00,258.21,258.22,258.05,258.07,57075
2020/07/08,11:48:00,258.06,258.08,257.97,257.98,66092
2020/07/08,11:49:00,257.99,258.00,257.87,257.93,35108
2020/07/08,11:50:00,257.93,258.08,257.89,258.07,27876
2020/07/08,11:51:00,258.07,258.11,257.95,257.95,42822
2020/07/08,11:52:00,257.95,258.04,257.93,257.95,22805
2020/07/08,11:53:00,257.95,257.99,257.82,257.86,53310
2020/07/08,11:54:00,257.86,258.18,257.85,258.14,71975
2020/07/08,11:55:00,258.15,258.37,258.14,258.35,62279
2020/07/08,11:56:00,258.35,258.36,258.16,258.17,29708
2020/07/08,11:57:00,258.18,258.31,258.13,258.28,66454
2020/07/08,11:58:00,258.28,258.32,258.24,258.31,10624
2020/07/08,11:59:00,258.31,258.43,258.22,258.24,44584
2020/07/08,12:00:00,258.22,258.36,258.21,258.35,48151
2020/07/08,12:01:00,258.35,258.55,258.29,258.29,69795
2020/07/08,12:02:00,258.30,258.35,258.18,258.31,81697
2020/07/08,12:03:00,258.33,258.48,258.27,258.45,67397
2020/07/08,12:04:00,258.45,258.47,258.33,258.40,16007
2020/07/08,12:05:00,258.41,258.54,258.41,258.50,27746
2020/07/08,12:06:00,258.50,258.63,258.43,258.55,83116
2020/07/08,12:07:00,258.56,258.75,258.50,258.68,87309
2020/07/08,12:08:00,258.69,258.77,258.62,258.65,53560
2020/07/08,12:09:00,258.65,258.65,258.53,258.54,59763
2020/07/08,12:10:00,258.54,258.55,258.45,258.51,77630
2020/07/08,12:11:00,258.50,258.69,258.50,258.62,62146
2020/07/08,12:12:00,258.62,258.63,258.55,258.60,26356
2020/07/08,12:13:00,258.60,258.70,258.50,258.50,280397
2020/07/08,12:14:00,258.50,258.55,258.36,258.42,51761
2020/07/08,12:15:00,258.43,258.51,258.41,258.42,35233
2020/07/08,12:16:00,258.44,258.44,258.31,258.33,42957
2020/07/08,12:17:00,258.33,258.44,258.24,258.44,53234
2020/07/08,12:18:00,258.47,258.73,258.45,258.71,79431
2020/07/08,12:19:00,258.73,258.84,258.70,258.79,91027
2020/07/08,12:20:00,258.80,258.83,258.72,258.82,28389
2020/07/08,12:21:00,258.82,258.84,258.71,258.76,53055
2020/07/08,12:22:00,258.76,258.85,258.76,258.83,35794
2020/07/08,12:23:00,258.83,258.84,258.74,258.76,20189
2020/07/08,12:24:00,258.76,258.79,258.66,258.66,40881
2020/07/08,12:25:00,258.65,258.80,258.65,258.71,36818
2020/07/08,12:26:00,258.71,258.87,258.71,258.87,76314
2020/07/08,12:27:00,258.87,258.87,258.75,258.77,29969
2020/07/08,12:28:00,258.77,258.78,258.65,258.70,40856
2020/07/08,12:29:00,258.69,258.69,258.58,258.65,34236
2020/07/08,12:30:00,258.65,258.71,258.61,258.65,25668
2020/07/08,12:31:00,258.66,258.76,258.63,258.75,252097
2020/07/08,12:32:00,258.75,258.79,258.63,258.66,12062
2020/07/08,12:33:00,258.69,258.81,258.69,258.75,32078
2020/07/08,12:34:00,258.75,258.77,258.66,258.74,8497
2020/07/08,12:35:00,258.74,258.80,258.72,258.73,14580
2020/07/08,12:36:00,258.73,258.73,258.62,258.71,27173
2020/07/08,12:37:00,258.71,258.78,258.70,258.75,28605
2020/07/08,12:38:00,258.75,258.76,258.71,258.73,15256
2020/07/08,12:39:00,258.73,258.79,258.64,258.77,18078
2020/07/08,12:40:00,258.77,258.84,258.77,258.82,35804
2020/07/08,12:41:00,258.82,258.92,258.82,258.86,62284
2020/07/08,12:42:00,258.86,258.86,258.59,258.64,55341
2020/07/08,12:43:00,258.62,258.64,258.40,258.42,101050
2020/07/08,12:44:00,258.46,258.46,258.31,258.32,72390
2020/07/08,12:45:00,258.33,258.39,258.21,258.37,74062
2020/07/08,12:46:00,258.37,258.49,258.37,258.49,68083
2020/07/08,12:47:00,258.50,258.59,258.48,258.57,27634
2020/07/08,12:48:00,258.57,258.59,258.48,258.56,18606
2020/07/08,12:49:00,258.56,258.61,258.51,258.56,23773
2020/07/08,12:50:00,258.56,258.56,258.45,258.51,30597
2020/07/08,12:51:00,258.51,258.66,258.51,258.61,21184
2020/07/08,12:52:00,258.61,258.62,258.52,258.60,20550
2020/07/08,12:53:00,258.60,258.60,258.46,258.46,17597
2020/07/08,12:54:00,258.45,258.49,258.41,258.46,20128
2020/07/08,12:55:00,258.46,258.59,258.44,258.59,22117
2020/07/08,12:56:00,258.58,258.77,258.58,258.75,45093
2020/07/08,12:57:00,258.75,258.95,258.73,258.92,83782
2020/07/08,12:58:00,258.94,259.05,258.90,259.04,72552
2020/07/08,12:59:00,259.05,259.25,259.01,259.23,71921
2020/07/08,13:00:00,259.24,259.25,259.16,259.25,85637
2020/07/08,13:01:00,259.25,259.28,259.08,259.13,44492
2020/07/08,13:02:00,259.13,259.27,259.13,259.19,26530
2020/07/08,13:03:00,259.19,259.25,259.16,259.19,43690
2020/07/08,13:04:00,259.19,259.19,259.08,259.09,29060
2020/07/08,13:05:00,259.09,259.15,259.05,259.07,26438
2020/07/08,13:06:00,259.07,259.18,259.02,259.12,58557
2020/07/08,13:07:00,259.12,259.17,259.06,259.07,25505
2020/07/08,13:08:00,259.07,259.09,259.01,259.04,40784
2020/07/08,13:09:00,259.03,259.13,259.03,259.06,28847
2020/07/08,13:10:00,259.07,259.18,259.07,259.17,20158
2020/07/08,13:11:00,259.17,259.17,258.93,258.94,36722
2020/07/08,13:12:00,258.96,259.05,258.96,259.05,23537
2020/07/08,13:13:00,259.04,259.08,258.96,259.05,16178
2020/07/08,13:14:00,259.05,259.11,259.04,259.07,15507
2020/07/08,13:15:00,259.07,259.09,259.00,259.04,29486
2020/07/08,13:16:00,259.05,259.06,258.96,258.96,22772
2020/07/08,13:17:00,258.97,259.00,258.92,258.93,31774
2020/07/08,13:18:00,258.94,259.14,258.94,259.08,32516
2020/07/08,13:19:00,259.08,259.08,258.88,258.88,42863
2020/07/08,13:20:00,258.89,258.95,258.82,258.82,47480
2020/07/08,13:21:00,258.82,258.96,258.80,258.96,62741
2020/07/08,13:22:00,258.96,258.96,258.76,258.82,53229
2020/07/08,13:23:00,258.81,258.91,258.81,258.86,26274
2020/07/08,13:24:00,258.86,258.86,258.58,258.61,57033
2020/07/08,13:25:00,258.61,258.72,258.55,258.56,47451
2020/07/08,13:26:00,258.56,258.61,258.41,258.41,87878
2020/07/08,13:27:00,258.41,258.48,258.11,258.13,78059
2020/07/08,13:28:00,258.13,258.33,258.11,258.30,91073
2020/07/08,13:29:00,258.30,258.47,258.29,258.47,80185
2020/07/08,13:30:00,258.47,258.51,258.40,258.47,38068
2020/07/08,13:31:00,258.47,258.66,258.45,258.65,41563
2020/07/08,13:32:00,258.65,258.65,258.56,258.63,26602
2020/07/08,13:33:00,258.63,258.68,258.61,258.64,32694
2020/07/08,13:34:00,258.64,258.77,258.63,258.71,29797
2020/07/08,13:35:00,258.71,258.85,258.64,258.78,55156
2020/07/08,13:36:00,258.78,258.81,258.76,258.77,36724
2020/07/08,13:37:00,258.77,258.90,258.77,258.89,21964
2020/07/08,13:38:00,258.89,258.90,258.73,258.77,28957
2020/07/08,13:39:00,258.78,258.87,258.70,258.81,42614
2020/07/08,13:40:00,258.81,258.88,258.81,258.84,69688
2020/07/08,13:41:00,258.83,258.88,258.66,258.70,334942
2020/07/08,13:42:00,258.70,258.79,258.67,258.73,36616
2020/07/08,13:43:00,258.73,258.83,258.68,258.74,21282
2020/07/08,13:44:00,258.74,258.80,258.68,258.74,12195
2020/07/08,13:45:00,258.74,258.78,258.62,258.65,29071
2020/07/08,13:46:00,258.65,258.70,258.57,258.63,21145
2020/07/08,13:47:00,258.63,258.64,258.48,258.49,52399
2020/07/08,13:48:00,258.49,258.49,258.36,258.39,61941
2020/07/08,13:49:00,258.39,258.68,258.39,258.67,43290
2020/07/08,13:50:00,258.67,258.75,258.55,258.61,22128
2020/07/08,13:51:00,258.61,258.63,258.49,258.51,36000
2020/07/08,13:52:00,258.51,258.55,258.49,258.52,71938
2020/07/08,13:53:00,258.51,258.62,258.48,258.52,19429
2020/07/08,13:54:00,258.52,258.60,258.45,258.48,131615
2020/07/08,13:55:00,258.48,258.48,258.13,258.14,111582
2020/07/08,13:56:00,258.14,258.28,257.88,257.88,72457
2020/07/08,13:57:00,257.89,258.14,257.89,258.11,58258
2020/07/08,13:58:00,258.11,258.31,258.11,258.27,62084
2020/07/08,13:59:00,258.27,258.34,258.22,258.22,35881
2020/07/08,14:00:00,258.21,258.21,258.02,258.10,66235
2020/07/08,14:01:00,258.10,258.20,257.95,258.13,59440
2020/07/08,14:02:00,258.13,258.40,258.09,258.33,120864
2020/07/08,14:03:00,258.33,258.53,258.33,258.53,67896
2020/07/08,14:04:00,258.53,258.53,258.19,258.25,74194
2020/07/08,14:05:00,258.25,258.25,257.73,257.77,151517
2020/07/08,14:06:00,257.77,257.97,257.71,257.72,346535
2020/07/08,14:07:00,257.71,257.96,257.67,257.94,61144
2020/07/08,14:08:00,257.93,258.03,257.90,257.93,46583
2020/07/08,14:09:00,257.93,257.93,257.78,257.89,175705
2020/07/08,14:10:00,257.89,258.01,257.89,257.94,51580
2020/07/08,14:11:00,257.94,258.11,257.78,258.07,52605
2020/07/08,14:12:00,258.07,258.20,258.07,258.20,28815
2020/07/08,14:13:00,258.20,258.26,258.12,258.14,58737
2020/07/08,14:14:00,258.14,258.27,258.12,258.14,25903
2020/07/08,14:15:00,258.13,258.19,258.03,258.18,62282
2020/07/08,14:16:00,258.17,258.30,258.10,258.27,51484
2020/07/08,14:17:00,258.27,258.29,258.21,258.26,58394
2020/07/08,14:18:00,258.26,258.30,258.18,258.28,67407
2020/07/08,14:19:00,258.28,258.33,258.21,258.21,33759
2020/07/08,14:20:00,258.21,258.28,258.21,258.27,25748
2020/07/08,14:21:00,258.27,258.27,258.10,258.13,78020
2020/07/08,14:22:00,258.13,258.29,258.11,258.21,142181
2020/07/08,14:23:00,258.21,258.46,258.13,258.44,51696
2020/07/08,14:24:00,258.42,258.64,258.38,258.58,111738
2020/07/08,14:25:00,258.58,258.58,258.43,258.50,91353
2020/07/08,14:26:00,258.50,258.53,258.37,258.40,34958
2020/07/08,14:27:00,258.38,258.48,258.35,258.48,34163
2020/07/08,14:28:00,258.47,258.49,258.38,258.38,19862
2020/07/08,14:29:00,258.39,258.44,258.31,258.34,41345
2020/07/08,14:30:00,258.35,258.50,258.35,258.46,26602
2020/07/08,14:31:00,258.46,258.49,258.38,258.46,13869
2020/07/08,14:32:00,258.47,258.47,258.27,258.32,20649
2020/07/08,14:33:00,258.30,258.41,258.30,258.41,35108
2020/07/08,14:34:00,258.41,258.42,258.30,258.34,40921
2020/07/08,14:35:00,258.37,258.48,258.28,258.28,22383
2020/07/08,14:36:00,258.28,258.39,258.19,258.38,79983
2020/07/08,14:37:00,258.38,258.45,258.30,258.42,26618
2020/07/08,14:38:00,258.41,258.42,258.30,258.39,12738
2020/07/08,14:39:00,258.39,258.41,258.35,258.36,10129
2020/07/08,14:40:00,258.36,258.51,258.33,258.51,17831
2020/07/08,14:41:00,258.51,258.57,258.05,258.07,102923
2020/07/08,14:42:00,258.07,258.07,257.95,258.02,38904
2020/07/08,14:43:00,258.01,258.15,258.00,258.02,33139
2020/07/08,14:44:00,258.02,258.07,257.96,258.03,15164
2020/07/08,14:45:00,258.02,258.11,258.00,258.02,24331
2020/07/08,14:46:00,258.02,258.09,258.01,258.07,31543
2020/07/08,14:47:00,258.07,258.19,258.07,258.13,46709
2020/07/08,14:48:00,258.13,258.23,258.08,258.09,40884
2020/07/08,14:49:00,258.09,258.17,257.99,258.01,29511
2020/07/08,14:50:00,258.01,258.12,257.87,258.12,247519
2020/07/08,14:51:00,258.13,258.26,258.10,258.16,57892
2020/07/08,14:52:00,258.16,258.29,258.14,258.15,27520
2020/07/08,14:53:00,258.16,258.23,258.06,258.12,50144
2020/07/08,14:54:00,258.12,258.14,258.06,258.07,14114
2020/07/08,14:55:00,258.05,258.05,257.75,257.80,45965
2020/07/08,14:56:00,257.82,258.01,257.80,257.95,31603
2020/07/08,14:57:00,257.95,258.24,257.92,258.21,36949
2020/07/08,14:58:00,258.21,258.24,258.14,258.22,27498
2020/07/08,14:59:00,258.22,258.49,258.19,258.47,130498
2020/07/08,15:00:00,258.47,258.74,258.47,258.65,151061
2020/07/08,15:01:00,258.64,258.89,258.63,258.85,112183
2020/07/08,15:02:00,258.85,258.86,258.69,258.70,48342
2020/07/08,15:03:00,258.70,258.74,258.60,258.65,52290
2020/07/08,15:04:00,258.65,258.78,258.65,258.74,33840
2020/07/08,15:05:00,258.74,258.85,258.73,258.84,40115
2020/07/08,15:06:00,258.84,259.12,258.76,259.12,86404
2020/07/08,15:07:00,259.11,259.12,258.91,259.09,185385
2020/07/08,15:08:00,259.09,259.09,258.93,259.00,45961
2020/07/08,15:09:00,259.00,259.16,258.95,259.10,66293
2020/07/08,15:10:00,259.09,259.14,259.05,259.12,37075
2020/07/08,15:11:00,259.10,259.37,259.10,259.37,121482
2020/07/08,15:12:00,259.37,259.38,259.28,259.36,52486
2020/07/08,15:13:00,259.36,259.40,259.26,259.27,51127
2020/07/08,15:14:00,259.27,259.42,259.25,259.33,67324
2020/07/08,15:15:00,259.33,259.48,259.33,259.46,85567
2020/07/08,15:16:00,259.42,259.50,259.37,259.42,57684
2020/07/08,15:17:00,259.42,259.45,259.38,259.42,86165
2020/07/08,15:18:00,259.42,259.48,259.33,259.35,45298
2020/07/08,15:19:00,259.35,259.35,259.25,259.34,44242
2020/07/08,15:20:00,259.34,259.43,259.31,259.40,38530
2020/07/08,15:21:00,259.40,259.47,259.33,259.47,37039
2020/07/08,15:22:00,259.47,259.53,259.42,259.52,55667
2020/07/08,15:23:00,259.52,259.52,259.28,259.39,65433
2020/07/08,15:24:00,259.39,259.44,259.30,259.39,34516
2020/07/08,15:25:00,259.39,259.66,259.39,259.61,61303
2020/07/08,15:26:00,259.59,259.68,259.51,259.57,87006
2020/07/08,15:27:00,259.57,259.59,259.52,259.55,165607
2020/07/08,15:28:00,259.55,259.58,259.34,259.42,61352
2020/07/08,15:29:00,259.43,259.46,259.35,259.42,27602
2020/07/08,15:30:00,259.42,259.42,259.31,259.37,42607
2020/07/08,15:31:00,259.37,259.63,259.34,259.49,60042
2020/07/08,15:32:00,259.49,259.51,259.37,259.40,50082
2020/07/08,15:33:00,259.40,259.57,259.40,259.50,29645
2020/07/08,15:34:00,259.50,259.59,259.46,259.58,33156
2020/07/08,15:35:00,259.60,259.62,259.50,259.56,56072
2020/07/08,15:36:00,259.56,259.65,259.53,259.61,49390
2020/07/08,15:37:00,259.61,259.61,259.36,259.56,137183
2020/07/08,15:38:00,259.56,259.76,259.30,259.32,116536
2020/07/08,15:39:00,259.33,259.48,259.16,259.17,71851
2020/07/08,15:40:00,259.16,259.17,259.02,259.16,112563
2020/07/08,15:41:00,259.15,259.32,259.13,259.29,73922
2020/07/08,15:42:00,259.29,259.38,259.22,259.28,72873
2020/07/08,15:43:00,259.28,259.33,259.24,259.25,51828
2020/07/08,15:44:00,259.27,259.32,259.17,259.24,35190
2020/07/08,15:45:00,259.25,259.32,259.14,259.24,37277
2020/07/08,15:46:00,259.20,259.34,259.15,259.26,47174
2020/07/08,15:47:00,259.26,259.44,259.26,259.39,71766
2020/07/08,15:48:00,259.39,259.43,259.31,259.43,48529
2020/07/08,15:49:00,259.41,259.49,259.40,259.49,38200
2020/07/08,15:50:00,259.48,259.48,259.26,259.34,83346
2020/07/08,15:51:00,259.31,259.48,259.08,259.09,214070
2020/07/08,15:52:00,259.14,259.31,259.14,259.29,117703
2020/07/08,15:53:00,259.30,259.32,259.15,259.20,67514
2020/07/08,15:54:00,259.19,259.57,259.19,259.50,119509
2020/07/08,15:55:00,259.50,259.81,259.47,259.78,151578
2020/07/08,15:56:00,259.79,259.87,259.70,259.75,154791
2020/07/08,15:57:00,259.74,259.87,259.74,259.82,124326
2020/07/08,15:58:00,259.72,259.80,259.68,259.77,110572
2020/07/08,15:59:00,259.81,259.99,259.79,259.99,267064
2020/07/09,09:31:00,261.89,261.97,261.74,261.82,185453
2020/07/09,09:32:00,261.81,261.85,261.56,261.83,171308
2020/07/09,09:33:00,261.83,262.21,261.83,262.08,299832
2020/07/09,09:34:00,262.08,262.19,261.90,262.03,125160
2020/07/09,09:35:00,262.06,262.21,261.92,262.08,129879
2020/07/09,09:36:00,262.07,262.20,261.72,261.73,185128
2020/07/09,09:37:00,261.73,261.73,261.26,261.27,158324
2020/07/09,09:38:00,261.27,261.27,260.77,260.81,326731
2020/07/09,09:39:00,260.81,261.26,260.81,261.17,137478
2020/07/09,09:40:00,261.17,261.37,261.06,261.25,118877
2020/07/09,09:41:00,261.23,261.36,261.10,261.31,192540
2020/07/09,09:42:00,261.31,261.57,261.30,261.47,200887
2020/07/09,09:43:00,261.47,261.49,261.21,261.44,91569
2020/07/09,09:44:00,261.44,261.44,261.20,261.30,58912
2020/07/09,09:45:00,261.31,261.31,260.82,260.90,140719
2020/07/09,09:46:00,260.92,261.24,260.88,261.05,157582
2020/07/09,09:47:00,261.06,261.36,261.06,261.21,80427
2020/07/09,09:48:00,261.21,261.25,261.05,261.23,64959
2020/07/09,09:49:00,261.22,261.22,260.82,260.90,224597
2020/07/09,09:50:00,260.90,261.17,260.80,261.14,82709
2020/07/09,09:51:00,261.14,261.43,261.13,261.36,104506
2020/07/09,09:52:00,261.36,261.49,261.32,261.48,71486
2020/07/09,09:53:00,261.48,261.49,261.31,261.38,75036
2020/07/09,09:54:00,261.38,261.55,261.30,261.54,79934
2020/07/09,09:55:00,261.54,261.75,261.54,261.72,154423
2020/07/09,09:56:00,261.72,261.88,261.64,261.81,111974
2020/07/09,09:57:00,261.84,261.86,261.72,261.86,103849
2020/07/09,09:58:00,261.86,261.91,261.71,261.72,130435
2020/07/09,09:59:00,261.71,261.82,261.57,261.78,320432
2020/07/09,10:00:00,261.79,261.86,261.76,261.82,60341
2020/07/09,10:01:00,261.82,261.99,261.78,261.82,202192
2020/07/09,10:02:00,261.82,261.95,261.78,261.87,63216
2020/07/09,10:03:00,261.87,261.97,261.79,261.96,65997
2020/07/09,10:04:00,261.96,262.08,261.95,262.05,79631
2020/07/09,10:05:00,262.05,262.08,261.90,261.94,60764
2020/07/09,10:06:00,261.92,262.04,261.91,261.99,44490
2020/07/09,10:07:00,261.99,262.03,261.94,262.01,91189
2020/07/09,10:08:00,262.01,262.12,261.99,262.04,197002
2020/07/09,10:09:00,262.04,262.06,261.89,261.91,78136
2020/07/09,10:10:00,261.91,261.98,261.79,261.91,88817
2020/07/09,10:11:00,261.91,261.98,261.79,261.83,42373
2020/07/09,10:12:00,261.83,261.84,261.31,261.43,197274
2020/07/09,10:13:00,261.45,261.70,261.32,261.63,122183
2020/07/09,10:14:00,261.63,261.64,261.46,261.52,78411
2020/07/09,10:15:00,261.54,261.67,261.52,261.59,41606
2020/07/09,10:16:00,261.58,261.58,261.18,261.22,140499
2020/07/09,10:17:00,261.22,261.22,261.00,261.02,95898
2020/07/09,10:18:00,261.02,261.02,260.62,260.72,195834
2020/07/09,10:19:00,260.75,260.90,260.69,260.84,94180
2020/07/09,10:20:00,260.84,260.86,260.55,260.76,228855
2020/07/09,10:21:00,260.77,260.85,260.57,260.73,69583
2020/07/09,10:22:00,260.73,261.27,260.70,261.27,174647
2020/07/09,10:23:00,261.24,261.38,261.13,261.35,130107
2020/07/09,10:24:00,261.35,261.36,261.18,261.26,64152
2020/07/09,10:25:00,261.26,261.31,261.04,261.12,286036
2020/07/09,10:26:00,261.12,261.35,261.09,261.35,46683
2020/07/09,10:27:00,261.36,261.59,261.34,261.55,101182
2020/07/09,10:28:00,261.54,261.65,261.37,261.37,133713
2020/07/09,10:29:00,261.37,261.43,261.08,261.21,127338
2020/07/09,10:30:00,261.21,261.37,261.19,261.32,62229
2020/07/09,10:31:00,261.32,261.49,261.20,261.43,40817
2020/07/09,10:32:00,261.44,261.57,261.37,261.49,53617
2020/07/09,10:33:00,261.50,261.64,261.48,261.63,42572
2020/07/09,10:34:00,261.61,261.61,261.31,261.40,43656
2020/07/09,10:35:00,261.40,261.46,261.26,261.46,47209
2020/07/09,10:36:00,261.45,261.59,261.38,261.39,56457
2020/07/09,10:37:00,261.40,261.40,261.08,261.32,111053
2020/07/09,10:38:00,261.32,261.35,260.99,261.00,155031
2020/07/09,10:39:00,261.00,261.26,260.84,260.85,90239
2020/07/09,10:40:00,260.87,260.94,260.61,260.64,144949
2020/07/09,10:41:00,260.64,260.71,260.45,260.55,117416
2020/07/09,10:42:00,260.55,260.56,260.20,260.29,222334
2020/07/09,10:43:00,260.29,260.53,260.24,260.29,125283
2020/07/09,10:44:00,260.29,260.29,259.82,259.83,135875
2020/07/09,10:45:00,259.82,259.96,259.67,259.81,242635
2020/07/09,10:46:00,259.80,259.81,259.58,259.73,112960
2020/07/09,10:47:00,259.73,260.13,259.73,260.05,194919
2020/07/09,10:48:00,260.05,260.18,259.99,260.10,83560
2020/07/09,10:49:00,260.10,260.15,259.81,259.87,111614
2020/07/09,10:50:00,259.88,259.93,259.58,259.60,133245
2020/07/09,10:51:00,259.60,259.93,259.37,259.84,161903
2020/07/09,10:52:00,259.84,260.07,259.82,259.92,66511
2020/07/09,10:53:00,259.92,259.98,259.74,259.74,50475
2020/07/09,10:54:00,259.74,259.98,259.74,259.89,79961
2020/07/09,10:55:00,259.89,260.03,259.82,259.89,180887
2020/07/09,10:56:00,259.89,259.93,259.43,259.62,301083
2020/07/09,10:57:00,259.62,259.64,259.09,259.24,203925
2020/07/09,10:58:00,259.21,259.46,259.09,259.09,123541
2020/07/09,10:59:00,259.09,259.15,258.55,258.60,268700
2020/07/09,11:00:00,258.61,258.81,258.36,258.44,241883
2020/07/09,11:01:00,258.44,258.77,258.28,258.73,171888
2020/07/09,11:02:00,258.73,258.96,258.33,258.45,167531
2020/07/09,11:03:00,258.45,258.55,258.07,258.15,153558
2020/07/09,11:04:00,258.18,258.43,257.95,258.05,184748
2020/07/09,11:05:00,258.05,258.33,257.83,258.01,253998
2020/07/09,11:06:00,258.01,258.33,257.77,258.24,202421
2020/07/09,11:07:00,258.23,258.66,258.22,258.60,206280
2020/07/09,11:08:00,258.60,258.67,258.27,258.62,221245
2020/07/09,11:09:00,258.62,258.93,258.58,258.76,190958
2020/07/09,11:10:00,258.76,258.95,258.64,258.91,99975
2020/07/09,11:11:00,258.91,259.23,258.86,259.21,154854
2020/07/09,11:12:00,259.21,259.21,258.95,259.08,128455
2020/07/09,11:13:00,259.05,259.09,258.89,258.94,51163
2020/07/09,11:14:00,258.97,258.99,258.67,258.87,96122
2020/07/09,11:15:00,258.88,259.13,258.88,259.10,53207
2020/07/09,11:16:00,259.10,259.12,258.76,258.92,135693
2020/07/09,11:17:00,258.94,259.07,258.60,258.65,108372
2020/07/09,11:18:00,258.67,258.72,258.34,258.34,124595
2020/07/09,11:19:00,258.35,258.39,258.01,258.02,86263
2020/07/09,11:20:00,258.02,258.18,257.63,257.72,219874
2020/07/09,11:21:00,257.72,258.34,257.70,258.19,136021
2020/07/09,11:22:00,258.22,258.27,258.07,258.19,121368
2020/07/09,11:23:00,258.19,258.42,258.07,258.35,112931
2020/07/09,11:24:00,258.35,258.57,258.16,258.53,157702
2020/07/09,11:25:00,258.52,258.58,258.36,258.49,138937
2020/07/09,11:26:00,258.50,258.51,258.06,258.17,108378
2020/07/09,11:27:00,258.17,258.51,257.73,258.49,268877
2020/07/09,11:28:00,258.49,258.86,258.38,258.82,324862
2020/07/09,11:29:00,258.82,258.86,258.53,258.61,98893
2020/07/09,11:30:00,258.61,258.73,258.44,258.72,63376
2020/07/09,11:31:00,258.71,258.85,258.56,258.79,177372
2020/07/09,11:32:00,258.79,258.84,258.56,258.59,105877
2020/07/09,11:33:00,258.59,258.73,258.33,258.72,76575
2020/07/09,11:34:00,258.70,258.92,258.59,258.87,136225
2020/07/09,11:35:00,258.87,259.12,258.73,258.94,74613
2020/07/09,11:36:00,258.94,259.20,258.88,259.16,151118
2020/07/09,11:37:00,259.14,259.41,259.05,259.39,284212
2020/07/09,11:38:00,259.38,259.39,259.21,259.28,118177
2020/07/09,11:39:00,259.28,259.28,259.06,259.13,41094
2020/07/09,11:40:00,259.14,259.14,258.94,259.08,44678
2020/07/09,11:41:00,259.09,259.16,258.75,258.90,104159
2020/07/09,11:42:00,258.92,258.97,258.77,258.78,109599
2020/07/09,11:43:00,258.79,258.81,258.29,258.31,80777
2020/07/09,11:44:00,258.31,258.47,258.16,258.34,146219
2020/07/09,11:45:00,258.35,258.56,258.35,258.56,103504
2020/07/09,11:46:00,258.54,258.80,258.42,258.79,77908
2020/07/09,11:47:00,258.79,258.79,258.52,258.59,70999
2020/07/09,11:48:00,258.58,258.91,258.58,258.86,139645
2020/07/09,11:49:00,258.86,259.06,258.85,258.88,169187
2020/07/09,11:50:00,258.88,258.95,258.73,258.85,62077
2020/07/09,11:51:00,258.85,258.89,258.70,258.78,47835
2020/07/09,11:52:00,258.79,258.93,258.74,258.75,38226
2020/07/09,11:53:00,258.77,258.84,258.58,258.60,44811
2020/07/09,11:54:00,258.60,258.86,258.52,258.84,34570
2020/07/09,11:55:00,258.83,259.15,258.81,259.15,63651
2020/07/09,11:56:00,259.15,259.15,258.90,259.15,47289
2020/07/09,11:57:00,259.15,259.15,258.99,259.10,28726
2020/07/09,11:58:00,259.10,259.14,259.02,259.07,60264
2020/07/09,11:59:00,259.07,259.19,258.98,259.04,25315
2020/07/09,12:00:00,259.04,259.22,258.99,259.22,35860
2020/07/09,12:01:00,259.22,259.27,258.98,259.23,358111
2020/07/09,12:02:00,259.23,259.38,259.13,259.13,67878
2020/07/09,12:03:00,259.13,259.54,259.13,259.51,161953
2020/07/09,12:04:00,259.50,259.70,259.38,259.68,103193
2020/07/09,12:05:00,259.68,259.74,259.58,259.64,48295
2020/07/09,12:06:00,259.64,259.85,259.64,259.83,97941
2020/07/09,12:07:00,259.83,259.96,259.83,259.94,157154
2020/07/09,12:08:00,259.94,260.04,259.89,260.04,117530
2020/07/09,12:09:00,260.04,260.04,259.86,259.86,97164
2020/07/09,12:10:00,259.85,260.01,259.83,259.99,74681
2020/07/09,12:11:00,259.99,260.18,259.99,260.11,70792
2020/07/09,12:12:00,260.11,260.12,259.96,260.03,66314
2020/07/09,12:13:00,260.03,260.07,259.94,259.99,54913
2020/07/09,12:14:00,260.00,260.04,259.84,259.85,54406
2020/07/09,12:15:00,259.86,259.90,259.75,259.78,51667
2020/07/09,12:16:00,259.78,260.09,259.78,260.02,63825
2020/07/09,12:17:00,260.01,260.08,259.90,259.97,49045
2020/07/09,12:18:00,259.96,260.01,259.93,259.96,37231
2020/07/09,12:19:00,259.96,260.18,259.96,260.14,60943
2020/07/09,12:20:00,260.14,260.30,260.12,260.25,69797
2020/07/09,12:21:00,260.25,260.29,260.16,260.23,48966
2020/07/09,12:22:00,260.23,260.23,260.09,260.19,64384
2020/07/09,12:23:00,260.19,260.20,260.10,260.17,37404
2020/07/09,12:24:00,260.16,260.35,260.16,260.34,94691
2020/07/09,12:25:00,260.32,260.34,260.17,260.20,62616
2020/07/09,12:26:00,260.22,260.30,260.18,260.25,44348
2020/07/09,12:27:00,260.25,260.27,259.94,259.95,121192
2020/07/09,12:28:00,259.95,260.01,259.78,259.82,59490
2020/07/09,12:29:00,259.82,259.99,259.81,259.96,67249
2020/07/09,12:30:00,259.96,260.03,259.91,260.00,53191
2020/07/09,12:31:00,260.00,260.11,259.90,260.10,53943
2020/07/09,12:32:00,260.10,260.19,259.85,259.86,64746
2020/07/09,12:33:00,259.86,260.03,259.83,259.96,44302
2020/07/09,12:34:00,259.95,259.97,259.79,259.91,55428
2020/07/09,12:35:00,259.91,260.04,259.89,259.95,64141
2020/07/09,12:36:00,259.95,260.17,259.81,260.17,44374
2020/07/09,12:37:00,260.16,260.23,260.04,260.17,56809
2020/07/09,12:38:00,260.17,260.17,259.91,260.08,74613
2020/07/09,12:39:00,260.08,260.11,260.01,260.01,18799
2020/07/09,12:40:00,260.01,260.05,259.92,260.02,77372
2020/07/09,12:41:00,260.02,260.32,260.01,260.20,45798
2020/07/09,12:42:00,260.21,260.30,260.15,260.18,51325
2020/07/09,12:43:00,260.18,260.18,260.07,260.11,28661
2020/07/09,12:44:00,260.11,260.26,260.04,260.26,142909
2020/07/09,12:45:00,260.26,260.27,260.18,260.20,33395
2020/07/09,12:46:00,260.20,260.44,260.19,260.44,60615
2020/07/09,12:47:00,260.44,260.62,260.44,260.56,143303
2020/07/09,12:48:00,260.56,260.73,260.56,260.72,87890
2020/07/09,12:49:00,260.71,260.74,260.62,260.64,52064
2020/07/09,12:50:00,260.64,260.68,260.64,260.66,25161
2020/07/09,12:51:00,260.66,260.79,260.61,260.76,49193
2020/07/09,12:52:00,260.78,260.79,260.52,260.63,200848
2020/07/09,12:53:00,260.63,260.73,260.63,260.63,36118
2020/07/09,12:54:00,260.62,260.72,260.58,260.67,25007
2020/07/09,12:55:00,260.67,260.69,260.58,260.60,21907
2020/07/09,12:56:00,260.61,260.69,260.52,260.54,67893
2020/07/09,12:57:00,260.56,260.64,260.50,260.55,26106
2020/07/09,12:58:00,260.55,260.57,260.44,260.54,44277
2020/07/09,12:59:00,260.54,260.59,260.48,260.48,19268
2020/07/09,13:00:00,260.48,260.67,260.48,260.65,32823
2020/07/09,13:01:00,260.65,260.67,260.49,260.59,56340
2020/07/09,13:02:00,260.59,261.00,260.58,260.96,94720
2020/07/09,13:03:00,260.96,261.02,260.90,260.96,70488
2020/07/09,13:04:00,260.96,261.21,260.96,261.18,200393
2020/07/09,13:05:00,261.18,261.18,260.81,260.91,232675
2020/07/09,13:06:00,260.97,261.01,260.82,260.85,167277
2020/07/09,13:07:00,260.84,260.99,260.80,260.97,33578
2020/07/09,13:08:00,260.97,261.04,260.92,260.99,31728
2020/07/09,13:09:00,260.99,261.09,260.97,261.04,36574
2020/07/09,13:10:00,261.04,261.13,261.03,261.09,25816
2020/07/09,13:11:00,261.07,261.23,261.06,261.21,71938
2020/07/09,13:12:00,261.20,261.25,260.98,260.99,71460
2020/07/09,13:13:00,260.98,261.27,260.98,261.24,242544
2020/07/09,13:14:00,261.25,261.33,261.24,261.33,146375
2020/07/09,13:15:00,261.33,261.42,261.29,261.33,56532
2020/07/09,13:16:00,261.33,261.52,261.33,261.44,121769
2020/07/09,13:17:00,261.43,261.43,261.32,261.41,51353
2020/07/09,13:18:00,261.41,261.48,261.41,261.44,29946
2020/07/09,13:19:00,261.44,261.50,261.32,261.37,57117
2020/07/09,13:20:00,261.38,261.46,261.26,261.27,51394
2020/07/09,13:21:00,261.29,261.29,261.15,261.15,168453
2020/07/09,13:22:00,261.14,261.22,261.10,261.15,34583
2020/07/09,13:23:00,261.15,261.18,260.95,261.01,78722
2020/07/09,13:24:00,261.02,261.07,260.96,261.06,37210
2020/07/09,13:25:00,261.05,261.15,261.01,261.11,24434
2020/07/09,13:26:00,261.11,261.16,261.01,261.13,31281
2020/07/09,13:27:00,261.13,261.14,261.10,261.14,9633
2020/07/09,13:28:00,261.14,261.19,261.14,261.18,18715
2020/07/09,13:29:00,261.18,261.29,261.18,261.19,41064
2020/07/09,13:30:00,261.19,261.21,261.06,261.08,71704
2020/07/09,13:31:00,261.08,261.26,261.08,261.26,45083
2020/07/09,13:32:00,261.22,261.24,261.08,261.14,32476
2020/07/09,13:33:00,261.14,261.25,261.12,261.16,24280
2020/07/09,13:34:00,261.17,261.19,261.07,261.12,20586
2020/07/09,13:35:00,261.13,261.17,261.07,261.10,26586
2020/07/09,13:36:00,261.10,261.16,261.01,261.14,36529
2020/07/09,13:37:00,261.14,261.25,261.14,261.21,30270
2020/07/09,13:38:00,261.19,261.24,261.12,261.12,28618
2020/07/09,13:39:00,261.13,261.14,260.97,261.02,39022
2020/07/09,13:40:00,261.01,261.10,261.01,261.07,20328
2020/07/09,13:41:00,261.05,261.40,261.05,261.27,64667
2020/07/09,13:42:00,261.26,261.29,260.86,260.90,77244
2020/07/09,13:43:00,260.89,260.92,260.74,260.90,94485
2020/07/09,13:44:00,260.90,261.00,260.81,260.96,67273
2020/07/09,13:45:00,260.94,260.96,260.77,260.80,44480
2020/07/09,13:46:00,260.80,260.82,260.68,260.71,57274
2020/07/09,13:47:00,260.71,260.79,260.63,260.76,64597
2020/07/09,13:48:00,260.76,260.80,260.68,260.71,42684
2020/07/09,13:49:00,260.72,260.83,260.72,260.83,25372
2020/07/09,13:50:00,260.83,260.94,260.83,260.88,48365
2020/07/09,13:51:00,260.88,260.88,260.77,260.77,23311
2020/07/09,13:52:00,260.76,260.76,260.65,260.65,337155
2020/07/09,13:53:00,260.65,260.69,260.53,260.55,82529
2020/07/09,13:54:00,260.53,260.65,260.51,260.60,32302
2020/07/09,13:55:00,260.60,260.67,260.59,260.59,56768
2020/07/09,13:56:00,260.64,260.69,260.53,260.61,23800
2020/07/09,13:57:00,260.62,260.68,260.56,260.56,35046
2020/07/09,13:58:00,260.55,260.62,260.51,260.58,44637
2020/07/09,13:59:00,260.58,260.59,260.36,260.47,53621
2020/07/09,14:00:00,260.47,260.59,260.47,260.59,32365
2020/07/09,14:01:00,260.59,260.76,260.38,260.69,146976
2020/07/09,14:02:00,260.69,260.81,260.63,260.74,50107
2020/07/09,14:03:00,260.74,260.83,260.68,260.76,28175
2020/07/09,14:04:00,260.75,260.82,260.73,260.81,21946
2020/07/09,14:05:00,260.82,260.82,260.69,260.72,20388
2020/07/09,14:06:00,260.73,260.83,260.69,260.80,25518
2020/07/09,14:07:00,260.79,261.00,260.78,260.99,89875
2020/07/09,14:08:00,260.99,261.04,260.94,261.04,50715
2020/07/09,14:09:00,261.05,261.12,260.96,261.11,42884
2020/07/09,14:10:00,261.11,261.13,261.00,261.03,31384
2020/07/09,14:11:00,261.03,261.07,261.00,261.04,37806
2020/07/09,14:12:00,261.04,261.04,260.94,261.04,33747
2020/07/09,14:13:00,261.04,261.13,260.98,261.10,28481
2020/07/09,14:14:00,261.10,261.12,261.05,261.08,23336
2020/07/09,14:15:00,261.08,261.19,261.07,261.17,66006
2020/07/09,14:16:00,261.17,261.31,261.17,261.31,90522
2020/07/09,14:17:00,261.31,261.33,261.17,261.23,69028
2020/07/09,14:18:00,261.23,261.25,261.18,261.24,36810
2020/07/09,14:19:00,261.24,261.52,261.24,261.51,92832
2020/07/09,14:20:00,261.51,261.65,261.50,261.61,85651
2020/07/09,14:21:00,261.61,261.65,261.52,261.54,59454
2020/07/09,14:22:00,261.54,261.54,261.47,261.53,61023
2020/07/09,14:23:00,261.54,261.60,261.53,261.54,20264
2020/07/09,14:24:00,261.54,261.60,261.49,261.58,45370
2020/07/09,14:25:00,261.58,261.61,261.50,261.60,57353
2020/07/09,14:26:00,261.60,261.69,261.55,261.56,41157
2020/07/09,14:27:00,261.56,261.62,261.48,261.56,69683
2020/07/09,14:28:00,261.56,261.67,261.56,261.61,36485
2020/07/09,14:29:00,261.61,261.71,261.59,261.63,76996
2020/07/09,14:30:00,261.63,261.71,261.63,261.70,46610
2020/07/09,14:31:00,261.69,261.75,261.60,261.63,59781
2020/07/09,14:32:00,261.63,261.64,261.45,261.60,216118
2020/07/09,14:33:00,261.60,261.76,261.59,261.60,61262
2020/07/09,14:34:00,261.60,261.70,261.60,261.62,34543
2020/07/09,14:35:00,261.62,261.71,261.56,261.70,25573
2020/07/09,14:36:00,261.70,261.70,261.49,261.54,230288
2020/07/09,14:37:00,261.54,261.68,261.47,261.50,60024
2020/07/09,14:38:00,261.50,261.51,261.38,261.44,37748
2020/07/09,14:39:00,261.44,261.60,261.43,261.58,67817
2020/07/09,14:40:00,261.58,261.65,261.50,261.50,29467
2020/07/09,14:41:00,261.52,261.68,261.52,261.68,41295
2020/07/09,14:42:00,261.68,261.70,261.52,261.60,54264
2020/07/09,14:43:00,261.59,261.73,261.56,261.70,64753
2020/07/09,14:44:00,261.70,261.70,261.55,261.68,26419
2020/07/09,14:45:00,261.68,261.69,261.55,261.58,33715
2020/07/09,14:46:00,261.58,261.68,261.57,261.58,31349
2020/07/09,14:47:00,261.58,261.62,261.54,261.61,19535
2020/07/09,14:48:00,261.62,261.78,261.62,261.77,47490
2020/07/09,14:49:00,261.77,261.96,261.74,261.90,96748
2020/07/09,14:50:00,261.92,261.92,261.80,261.84,65579
2020/07/09,14:51:00,261.84,261.89,261.78,261.84,126402
2020/07/09,14:52:00,261.84,261.85,261.70,261.75,76625
2020/07/09,14:53:00,261.75,261.75,261.66,261.72,47812
2020/07/09,14:54:00,261.72,261.79,261.71,261.79,29210
2020/07/09,14:55:00,261.79,261.90,261.76,261.85,30643
2020/07/09,14:56:00,261.86,262.01,261.85,261.94,113530
2020/07/09,14:57:00,261.94,262.11,261.89,262.09,82654
2020/07/09,14:58:00,262.09,262.11,262.00,262.07,50835
2020/07/09,14:59:00,262.07,262.15,262.06,262.10,42987
2020/07/09,15:00:00,262.10,262.21,262.07,262.19,87056
2020/07/09,15:01:00,262.17,262.38,262.10,262.34,368218
2020/07/09,15:02:00,262.34,262.38,262.25,262.35,153844
2020/07/09,15:03:00,262.34,262.35,262.08,262.12,282144
2020/07/09,15:04:00,262.12,262.28,262.12,262.26,57653
2020/07/09,15:05:00,262.26,262.49,262.26,262.45,87032
2020/07/09,15:06:00,262.45,262.48,262.29,262.29,59827
2020/07/09,15:07:00,262.30,262.30,262.21,262.26,77467
2020/07/09,15:08:00,262.26,262.37,262.24,262.36,45492
2020/07/09,15:09:00,262.36,262.42,262.31,262.39,35098
2020/07/09,15:10:00,262.41,262.46,262.34,262.36,25418
2020/07/09,15:11:00,262.35,262.39,262.23,262.32,54599
2020/07/09,15:12:00,262.32,262.39,262.17,262.23,77994
2020/07/09,15:13:00,262.23,262.29,262.20,262.24,36976
2020/07/09,15:14:00,262.24,262.63,262.24,262.55,137292
2020/07/09,15:15:00,262.55,262.75,262.51,262.75,73180
2020/07/09,15:16:00,262.74,262.87,262.61,262.64,180980
2020/07/09,15:17:00,262.65,262.65,262.40,262.50,86152
2020/07/09,15:18:00,262.50,262.55,262.43,262.48,49498
2020/07/09,15:19:00,262.48,262.57,262.35,262.38,68354
2020/07/09,15:20:00,262.38,262.56,262.38,262.54,34961
2020/07/09,15:21:00,262.54,262.55,262.34,262.36,46165
2020/07/09,15:22:00,262.37,262.39,262.00,262.10,129418
2020/07/09,15:23:00,262.09,262.10,261.72,261.80,190906
2020/07/09,15:24:00,261.81,262.03,261.81,261.99,78871
2020/07/09,15:25:00,261.98,262.21,261.96,262.06,99080
2020/07/09,15:26:00,262.06,262.17,262.01,262.01,55955
2020/07/09,15:27:00,262.03,262.05,261.86,261.99,42455
2020/07/09,15:28:00,261.99,262.07,261.98,262.01,57991
2020/07/09,15:29:00,262.01,262.06,261.52,261.53,142335
2020/07/09,15:30:00,261.53,261.66,261.36,261.37,136147
2020/07/09,15:31:00,261.37,261.55,261.30,261.31,111019
2020/07/09,15:32:00,261.33,261.33,260.86,260.91,189546
2020/07/09,15:33:00,260.90,261.08,260.81,261.05,135719
2020/07/09,15:34:00,261.05,261.30,261.03,261.19,160793
2020/07/09,15:35:00,261.20,261.29,261.04,261.25,121548
2020/07/09,15:36:00,261.25,261.34,260.96,260.96,202432
2020/07/09,15:37:00,261.01,261.24,260.88,261.24,88445
2020/07/09,15:38:00,261.24,261.38,261.13,261.24,68019
2020/07/09,15:39:00,261.29,261.44,261.15,261.35,120166
2020/07/09,15:40:00,261.35,261.61,261.28,261.53,134542
2020/07/09,15:41:00,261.54,261.55,261.13,261.40,113722
2020/07/09,15:42:00,261.40,261.44,261.19,261.39,81336
2020/07/09,15:43:00,261.42,261.54,261.37,261.53,43712
2020/07/09,15:44:00,261.53,261.71,261.51,261.68,99540
2020/07/09,15:45:00,261.67,261.75,261.60,261.73,68253
2020/07/09,15:46:00,261.73,262.04,261.69,261.97,95730
2020/07/09,15:47:00,261.97,262.01,261.86,261.99,318621
2020/07/09,15:48:00,261.99,262.13,261.98,262.12,136272
2020/07/09,15:49:00,262.12,262.64,262.12,262.60,267169
2020/07/09,15:50:00,262.65,262.65,262.18,262.24,158851
2020/07/09,15:51:00,262.24,262.24,261.92,262.02,153232
2020/07/09,15:52:00,262.04,262.19,261.92,262.13,165978
2020/07/09,15:53:00,262.02,262.33,262.01,262.32,108477
2020/07/09,15:54:00,262.27,262.46,262.27,262.33,121657
2020/07/09,15:55:00,262.41,262.42,262.09,262.25,117066
2020/07/09,15:56:00,262.22,262.25,261.94,261.94,104348
2020/07/09,15:57:00,261.98,262.02,261.95,262.02,123344
2020/07/09,15:58:00,262.02,262.18,261.85,262.18,288214
2020/07/10,09:31:00,262.00,262.18,261.79,261.96,360543
2020/07/10,09:32:00,261.96,262.22,261.96,262.20,142490
2020/07/10,09:33:00,262.20,262.28,261.95,261.96,162703
2020/07/10,09:34:00,261.96,262.03,261.33,261.43,377402
2020/07/10,09:35:00,261.43,261.54,260.77,260.87,216847
2020/07/10,09:36:00,260.87,260.89,260.50,260.63,256312
2020/07/10,09:37:00,260.63,260.79,260.36,260.66,215044
2020/07/10,09:38:00,260.67,260.69,260.20,260.42,203372
2020/07/10,09:39:00,260.43,260.46,260.02,260.25,221837
2020/07/10,09:40:00,260.25,260.84,260.22,260.79,313576
2020/07/10,09:41:00,260.79,261.14,260.66,261.06,221511
2020/07/10,09:42:00,261.06,261.07,260.79,260.84,141651
2020/07/10,09:43:00,260.84,260.84,260.36,260.61,185797
2020/07/10,09:44:00,260.60,260.98,260.50,260.84,164178
2020/07/10,09:45:00,260.84,261.11,260.83,260.98,144718
2020/07/10,09:46:00,260.98,261.06,260.62,260.75,170605
2020/07/10,09:47:00,260.74,260.92,260.57,260.72,196892
2020/07/10,09:48:00,260.72,260.83,260.48,260.50,176017
2020/07/10,09:49:00,260.50,260.74,260.37,260.57,129248
2020/07/10,09:50:00,260.57,260.91,260.55,260.80,165691
2020/07/10,09:51:00,260.81,261.14,260.66,260.67,130880
2020/07/10,09:52:00,260.68,260.76,260.48,260.71,124606
2020/07/10,09:53:00,260.70,260.78,260.16,260.17,218048
2020/07/10,09:54:00,260.16,260.48,260.07,260.44,187723
2020/07/10,09:55:00,260.42,260.48,260.10,260.12,101679
2020/07/10,09:56:00,260.12,260.41,260.05,260.36,186705
2020/07/10,09:57:00,260.31,260.51,260.29,260.38,95008
2020/07/10,09:58:00,260.38,260.55,260.09,260.54,111886
2020/07/10,09:59:00,260.52,260.56,260.33,260.49,73364
2020/07/10,10:00:00,260.49,260.71,260.40,260.47,211562
2020/07/10,10:01:00,260.41,260.44,259.66,259.68,303813
2020/07/10,10:02:00,259.67,259.96,259.58,259.71,205573
2020/07/10,10:03:00,259.71,259.91,259.60,259.64,106994
2020/07/10,10:04:00,259.61,259.67,259.40,259.44,205849
2020/07/10,10:05:00,259.44,259.52,259.26,259.52,168169
2020/07/10,10:06:00,259.55,259.75,259.42,259.74,173712
2020/07/10,10:07:00,259.77,259.91,259.72,259.88,69833
2020/07/10,10:08:00,259.88,260.00,259.70,259.98,80260
2020/07/10,10:09:00,259.98,260.15,259.90,260.07,88994
2020/07/10,10:10:00,260.07,260.29,259.96,260.22,112200
2020/07/10,10:11:00,260.21,260.63,260.10,260.60,184553
2020/07/10,10:12:00,260.60,260.86,260.57,260.68,129813
2020/07/10,10:13:00,260.68,260.77,260.61,260.75,82664
2020/07/10,10:14:00,260.74,260.85,260.66,260.74,61627
2020/07/10,10:15:00,260.76,261.03,260.73,261.02,68907
2020/07/10,10:16:00,261.04,261.25,260.79,260.83,267756
2020/07/10,10:17:00,260.81,261.00,260.70,260.89,60973
2020/07/10,10:18:00,260.89,261.05,260.89,260.92,44957
2020/07/10,10:19:00,260.93,260.93,260.69,260.90,94722
2020/07/10,10:20:00,260.90,261.02,260.86,260.89,64014
2020/07/10,10:21:00,260.87,261.05,260.82,260.93,92083
2020/07/10,10:22:00,260.94,261.22,260.90,260.93,104700
2020/07/10,10:23:00,260.93,260.97,260.75,260.76,107985
2020/07/10,10:24:00,260.77,260.99,260.73,260.89,53940
2020/07/10,10:25:00,260.89,261.05,260.89,261.01,55839
2020/07/10,10:26:00,260.99,261.23,260.95,261.12,130769
2020/07/10,10:27:00,261.14,261.66,261.12,261.51,403218
2020/07/10,10:28:00,261.51,261.58,261.35,261.44,179819
2020/07/10,10:29:00,261.42,261.50,261.32,261.45,80945
2020/07/10,10:30:00,261.42,261.56,261.41,261.47,128703
2020/07/10,10:31:00,261.45,261.50,261.33,261.45,126496
2020/07/10,10:32:00,261.46,261.63,261.45,261.54,68044
2020/07/10,10:33:00,261.56,261.64,261.45,261.52,62815
2020/07/10,10:34:00,261.52,261.63,261.51,261.55,56553
2020/07/10,10:35:00,261.56,261.60,261.41,261.41,58288
2020/07/10,10:36:00,261.41,261.51,261.20,261.42,170471
2020/07/10,10:37:00,261.45,261.56,261.33,261.35,92807
2020/07/10,10:38:00,261.35,261.52,261.34,261.52,34872
2020/07/10,10:39:00,261.52,261.66,261.51,261.54,60717
2020/07/10,10:40:00,261.54,261.54,261.33,261.38,65237
2020/07/10,10:41:00,261.40,261.61,261.40,261.45,60692
2020/07/10,10:42:00,261.42,261.61,261.42,261.49,53894
2020/07/10,10:43:00,261.49,261.73,261.49,261.64,115613
2020/07/10,10:44:00,261.63,261.88,261.56,261.70,195844
2020/07/10,10:45:00,261.72,261.77,261.59,261.64,105665
2020/07/10,10:46:00,261.64,261.68,261.46,261.58,171399
2020/07/10,10:47:00,261.60,261.74,261.53,261.54,149793
2020/07/10,10:48:00,261.54,261.64,261.33,261.43,91103
2020/07/10,10:49:00,261.43,261.44,261.13,261.13,117963
2020/07/10,10:50:00,261.13,261.21,261.08,261.20,73560
2020/07/10,10:51:00,261.18,261.29,260.96,261.06,111693
2020/07/10,10:52:00,261.06,261.18,261.02,261.11,38829
2020/07/10,10:53:00,261.14,261.26,261.14,261.23,37608
2020/07/10,10:54:00,261.23,261.35,261.11,261.35,36248
2020/07/10,10:55:00,261.35,261.51,261.34,261.43,49265
2020/07/10,10:56:00,261.43,261.56,261.39,261.46,40748
2020/07/10,10:57:00,261.46,261.46,261.20,261.22,38773
2020/07/10,10:58:00,261.22,261.33,261.14,261.25,46773
2020/07/10,10:59:00,261.27,261.36,261.21,261.29,32706
2020/07/10,11:00:00,261.30,261.47,261.30,261.44,59833
2020/07/10,11:01:00,261.44,261.48,261.13,261.29,219923
2020/07/10,11:02:00,261.29,261.46,261.29,261.33,38847
2020/07/10,11:03:00,261.34,261.47,261.19,261.37,34560
2020/07/10,11:04:00,261.37,261.37,261.04,261.13,52544
2020/07/10,11:05:00,261.11,261.31,260.97,260.97,103594
2020/07/10,11:06:00,260.96,261.07,260.90,260.97,59369
2020/07/10,11:07:00,260.97,261.10,260.97,261.07,48057
2020/07/10,11:08:00,261.07,261.18,261.07,261.18,44351
2020/07/10,11:09:00,261.19,261.23,261.09,261.15,64268
2020/07/10,11:10:00,261.15,261.39,261.15,261.36,78337
2020/07/10,11:11:00,261.36,261.52,261.33,261.33,76957
2020/07/10,11:12:00,261.32,261.45,261.24,261.30,51707
2020/07/10,11:13:00,261.30,261.40,261.21,261.35,60032
2020/07/10,11:14:00,261.35,261.48,261.35,261.43,22613
2020/07/10,11:15:00,261.43,261.48,261.27,261.43,40641
2020/07/10,11:16:00,261.42,261.55,261.41,261.52,60508
2020/07/10,11:17:00,261.52,261.73,261.52,261.69,130533
2020/07/10,11:18:00,261.69,261.78,261.66,261.78,52809
2020/07/10,11:19:00,261.78,261.78,261.64,261.74,39213
2020/07/10,11:20:00,261.73,261.80,261.63,261.65,48530
2020/07/10,11:21:00,261.65,261.72,261.59,261.61,44597
2020/07/10,11:22:00,261.63,261.69,261.59,261.62,22120
2020/07/10,11:23:00,261.62,261.71,261.62,261.69,27870
2020/07/10,11:24:00,261.69,261.80,261.69,261.74,65328
2020/07/10,11:25:00,261.75,261.83,261.67,261.81,36739
2020/07/10,11:26:00,261.81,261.86,261.75,261.85,54255
2020/07/10,11:27:00,261.85,261.92,261.81,261.90,61935
2020/07/10,11:28:00,261.90,261.91,261.74,261.81,58502
2020/07/10,11:29:00,261.81,261.84,261.75,261.75,17096
2020/07/10,11:30:00,261.76,261.78,261.63,261.63,46615
2020/07/10,11:31:00,261.63,261.76,261.52,261.73,62163
2020/07/10,11:32:00,261.73,261.76,261.51,261.57,48779
2020/07/10,11:33:00,261.57,261.70,261.55,261.60,63617
2020/07/10,11:34:00,261.60,261.64,261.51,261.51,32645
2020/07/10,11:35:00,261.51,261.54,261.43,261.54,63462
2020/07/10,11:36:00,261.54,261.70,261.53,261.69,98524
2020/07/10,11:37:00,261.68,261.84,261.67,261.75,64761
2020/07/10,11:38:00,261.77,261.85,261.73,261.75,29353
2020/07/10,11:39:00,261.75,261.87,261.69,261.85,39610
2020/07/10,11:40:00,261.85,261.99,261.83,261.92,99926
2020/07/10,11:41:00,261.92,261.97,261.87,261.93,45782
2020/07/10,11:42:00,261.90,262.18,261.90,262.16,105907
2020/07/10,11:43:00,262.15,262.24,262.11,262.16,96667
2020/07/10,11:44:00,262.16,262.19,262.13,262.17,36129
2020/07/10,11:45:00,262.17,262.24,262.16,262.20,43730
2020/07/10,11:46:00,262.20,262.23,262.13,262.15,29865
2020/07/10,11:47:00,262.15,262.18,262.10,262.12,26871
2020/07/10,11:48:00,262.12,262.14,261.98,262.04,144643
2020/07/10,11:49:00,262.04,262.08,261.93,261.97,62883
2020/07/10,11:50:00,261.96,262.02,261.96,261.97,28263
2020/07/10,11:51:00,261.98,262.08,261.97,262.03,53047
2020/07/10,11:52:00,262.03,262.11,262.02,262.09,39371
2020/07/10,11:53:00,262.09,262.09,261.97,262.01,77614
2020/07/10,11:54:00,262.01,262.02,261.98,262.02,32675
2020/07/10,11:55:00,262.02,262.03,261.97,261.98,27998
2020/07/10,11:56:00,262.00,262.07,261.98,262.05,24099
2020/07/10,11:57:00,262.04,262.16,261.93,262.00,178637
2020/07/10,11:58:00,262.00,262.01,261.79,261.81,94331
2020/07/10,11:59:00,261.81,262.06,261.81,262.01,56483
2020/07/10,12:00:00,262.01,262.11,261.97,262.08,47997
2020/07/10,12:01:00,262.07,262.12,261.85,262.08,44108
2020/07/10,12:02:00,262.07,262.11,261.90,261.97,65330
2020/07/10,12:03:00,261.98,262.10,261.93,262.03,103805
2020/07/10,12:04:00,262.03,262.03,261.92,261.96,32772
2020/07/10,12:05:00,261.96,262.01,261.86,261.88,81617
2020/07/10,12:06:00,261.89,262.01,261.84,262.01,66287
2020/07/10,12:07:00,262.00,262.11,261.99,262.07,116737
2020/07/10,12:08:00,262.08,262.08,261.96,261.99,56521
2020/07/10,12:09:00,261.99,262.04,261.88,261.91,25386
2020/07/10,12:10:00,261.91,262.05,261.91,262.01,37463
2020/07/10,12:11:00,262.02,262.12,262.00,262.08,52801
2020/07/10,12:12:00,262.08,262.12,262.02,262.07,17424
2020/07/10,12:13:00,262.08,262.14,262.06,262.11,67829
2020/07/10,12:14:00,262.11,262.17,262.04,262.05,55438
2020/07/10,12:15:00,262.05,262.15,262.02,262.13,32137
2020/07/10,12:16:00,262.13,262.16,262.07,262.08,28641
2020/07/10,12:17:00,262.08,262.09,261.96,261.98,46194
2020/07/10,12:18:00,261.98,262.07,261.98,262.07,31756
2020/07/10,12:19:00,262.08,262.10,262.05,262.07,23489
2020/07/10,12:20:00,262.07,262.07,261.80,261.86,118054
2020/07/10,12:21:00,261.86,261.97,261.71,261.74,101486
2020/07/10,12:22:00,261.74,261.85,261.74,261.81,46169
2020/07/10,12:23:00,261.79,261.83,261.64,261.66,79877
2020/07/10,12:24:00,261.66,261.66,261.56,261.56,33949
2020/07/10,12:25:00,261.57,261.69,261.57,261.67,36491
2020/07/10,12:26:00,261.67,261.79,261.66,261.71,56895
2020/07/10,12:27:00,261.72,261.75,261.60,261.62,30275
2020/07/10,12:28:00,261.61,261.63,261.43,261.44,98379
2020/07/10,12:29:00,261.44,261.57,261.41,261.50,35949
2020/07/10,12:30:00,261.50,261.58,261.46,261.57,52734
2020/07/10,12:31:00,261.57,261.57,261.46,261.52,56481
2020/07/10,12:32:00,261.52,261.67,261.52,261.65,46355
2020/07/10,12:33:00,261.65,261.71,261.64,261.69,45675
2020/07/10,12:34:00,261.69,261.71,261.61,261.67,32479
2020/07/10,12:35:00,261.67,261.77,261.67,261.76,26384
2020/07/10,12:36:00,261.76,261.76,261.66,261.72,12917
2020/07/10,12:37:00,261.72,261.75,261.67,261.74,33648
2020/07/10,12:38:00,261.72,261.83,261.72,261.77,28049
2020/07/10,12:39:00,261.77,261.84,261.77,261.81,20034
2020/07/10,12:40:00,261.81,261.81,261.60,261.64,35077
2020/07/10,12:41:00,261.62,261.67,261.39,261.44,125981
2020/07/10,12:42:00,261.44,261.55,261.41,261.55,62799
2020/07/10,12:43:00,261.56,261.74,261.56,261.74,43218
2020/07/10,12:44:00,261.74,261.80,261.71,261.80,35930
2020/07/10,12:45:00,261.79,262.02,261.76,262.00,68016
2020/07/10,12:46:00,262.00,262.03,261.90,262.00,44165
2020/07/10,12:47:00,262.00,262.14,262.00,262.09,59971
2020/07/10,12:48:00,262.07,262.07,261.98,262.01,32961
2020/07/10,12:49:00,262.01,262.01,261.94,262.00,28283
2020/07/10,12:50:00,261.99,262.03,261.96,261.99,15664
2020/07/10,12:51:00,261.99,261.99,261.85,261.88,28116
2020/07/10,12:52:00,261.88,262.03,261.85,261.97,54113
2020/07/10,12:53:00,261.97,261.99,261.93,261.95,32101
2020/07/10,12:54:00,261.97,261.99,261.94,261.96,11188
2020/07/10,12:55:00,261.96,261.98,261.92,261.94,22187
2020/07/10,12:56:00,261.93,262.02,261.93,262.02,26845
2020/07/10,12:57:00,262.02,262.05,262.00,262.02,32668
2020/07/10,12:58:00,262.02,262.05,261.94,261.99,54262
2020/07/10,12:59:00,261.99,262.05,261.96,262.00,14642
2020/07/10,13:00:00,262.00,262.05,262.00,262.05,12062
2020/07/10,13:01:00,262.07,262.15,261.95,261.99,116822
2020/07/10,13:02:00,261.98,262.00,261.90,261.96,41695
2020/07/10,13:03:00,261.94,261.97,261.88,261.95,12335
2020/07/10,13:04:00,261.93,262.06,261.93,262.06,27822
2020/07/10,13:05:00,262.06,262.14,262.05,262.08,57936
2020/07/10,13:06:00,262.08,262.11,262.04,262.09,21070
2020/07/10,13:07:00,262.09,262.14,262.09,262.13,18883
2020/07/10,13:08:00,262.13,262.28,262.13,262.26,49948
2020/07/10,13:09:00,262.26,262.35,262.24,262.34,63850
2020/07/10,13:10:00,262.34,262.36,262.27,262.31,39610
2020/07/10,13:11:00,262.31,262.31,262.18,262.20,21210
2020/07/10,13:12:00,262.20,262.32,262.19,262.29,25210
2020/07/10,13:13:00,262.29,262.38,262.27,262.33,52152
2020/07/10,13:14:00,262.33,262.36,262.25,262.29,36741
2020/07/10,13:15:00,262.29,262.33,262.21,262.32,28893
2020/07/10,13:16:00,262.34,262.39,262.32,262.36,48806
2020/07/10,13:17:00,262.35,262.39,262.26,262.28,18566
2020/07/10,13:18:00,262.28,262.32,262.23,262.30,29225
2020/07/10,13:19:00,262.30,262.41,262.30,262.40,40193
2020/07/10,13:20:00,262.40,262.46,262.37,262.44,60716
2020/07/10,13:21:00,262.44,262.48,262.35,262.43,24795
2020/07/10,13:22:00,262.43,262.67,262.43,262.66,64389
2020/07/10,13:23:00,262.65,262.78,262.64,262.70,63730
2020/07/10,13:24:00,262.71,262.71,262.64,262.68,37666
2020/07/10,13:25:00,262.69,262.69,262.56,262.57,32030
2020/07/10,13:26:00,262.57,262.60,262.55,262.58,81000
2020/07/10,13:27:00,262.58,262.66,262.56,262.65,20991
2020/07/10,13:28:00,262.65,262.69,262.61,262.66,28903
2020/07/10,13:29:00,262.66,262.69,262.63,262.66,13296
2020/07/10,13:30:00,262.67,262.74,262.65,262.68,31854
2020/07/10,13:31:00,262.67,262.67,262.58,262.60,25471
2020/07/10,13:32:00,262.61,262.61,262.52,262.55,30332
2020/07/10,13:33:00,262.55,262.60,262.48,262.49,16485
2020/07/10,13:34:00,262.49,262.55,262.26,262.26,47404
2020/07/10,13:35:00,262.26,262.31,262.21,262.25,43805
2020/07/10,13:36:00,262.25,262.44,262.25,262.40,78972
2020/07/10,13:37:00,262.41,262.41,262.20,262.25,50897
2020/07/10,13:38:00,262.25,262.39,262.22,262.38,22995
2020/07/10,13:39:00,262.38,262.46,262.36,262.46,35537
2020/07/10,13:40:00,262.45,262.62,262.45,262.56,70619
2020/07/10,13:41:00,262.56,262.61,262.50,262.55,26827
2020/07/10,13:42:00,262.55,262.75,262.55,262.63,111256
2020/07/10,13:43:00,262.62,262.63,262.56,262.61,37898
2020/07/10,13:44:00,262.61,262.69,262.57,262.62,28948
2020/07/10,13:45:00,262.62,262.69,262.62,262.69,16177
2020/07/10,13:46:00,262.69,262.73,262.62,262.65,30054
2020/07/10,13:47:00,262.65,262.68,262.64,262.67,21970
2020/07/10,13:48:00,262.70,262.77,262.70,262.73,78831
2020/07/10,13:49:00,262.73,262.76,262.66,262.70,15340
2020/07/10,13:50:00,262.69,262.77,262.65,262.77,34950
2020/07/10,13:51:00,262.77,262.91,262.74,262.85,109842
2020/07/10,13:52:00,262.85,262.87,262.75,262.78,54996
2020/07/10,13:53:00,262.78,262.89,262.76,262.84,80806
2020/07/10,13:54:00,262.84,262.90,262.80,262.86,22371
2020/07/10,13:55:00,262.87,262.90,262.81,262.81,18167
2020/07/10,13:56:00,262.81,262.89,262.74,262.75,42555
2020/07/10,13:57:00,262.78,262.80,262.73,262.73,38015
2020/07/10,13:58:00,262.73,262.74,262.65,262.67,30066
2020/07/10,13:59:00,262.67,262.70,262.61,262.62,26713
2020/07/10,14:00:00,262.62,262.73,262.62,262.73,40369
2020/07/10,14:01:00,262.74,262.80,262.71,262.76,71129
2020/07/10,14:02:00,262.76,262.83,262.75,262.76,39371
2020/07/10,14:03:00,262.77,262.79,262.69,262.71,60181
2020/07/10,14:04:00,262.72,262.83,262.69,262.77,27163
2020/07/10,14:05:00,262.77,262.81,262.75,262.81,13096
2020/07/10,14:06:00,262.81,262.81,262.68,262.75,39252
2020/07/10,14:07:00,262.75,262.76,262.60,262.67,61797
2020/07/10,14:08:00,262.67,262.69,262.61,262.63,39196
2020/07/10,14:09:00,262.62,262.65,262.56,262.57,73909
2020/07/10,14:10:00,262.57,262.59,262.51,262.51,41949
2020/07/10,14:11:00,262.51,262.63,262.51,262.60,46725
2020/07/10,14:12:00,262.60,262.61,262.54,262.59,62082
2020/07/10,14:13:00,262.59,262.59,262.44,262.50,97309
2020/07/10,14:14:00,262.50,262.54,262.45,262.54,34549
2020/07/10,14:15:00,262.53,262.58,262.51,262.58,53234
2020/07/10,14:16:00,262.58,262.65,262.53,262.61,31617
2020/07/10,14:17:00,262.62,262.67,262.49,262.50,26587
2020/07/10,14:18:00,262.50,262.59,262.47,262.53,46627
2020/07/10,14:19:00,262.53,262.59,262.43,262.51,64070
2020/07/10,14:20:00,262.51,262.63,262.51,262.59,44192
2020/07/10,14:21:00,262.59,262.62,262.45,262.50,41014
2020/07/10,14:22:00,262.50,262.51,262.40,262.43,40114
2020/07/10,14:23:00,262.43,262.43,262.36,262.38,52847
2020/07/10,14:24:00,262.38,262.38,262.32,262.34,70924
2020/07/10,14:25:00,262.34,262.43,262.32,262.37,58027
2020/07/10,14:26:00,262.37,262.42,262.34,262.39,28428
2020/07/10,14:27:00,262.39,262.47,262.37,262.45,26177
2020/07/10,14:28:00,262.45,262.54,262.44,262.51,57100
2020/07/10,14:29:00,262.51,262.57,262.48,262.54,44275
2020/07/10,14:30:00,262.54,262.56,262.49,262.49,30487
2020/07/10,14:31:00,262.50,262.67,262.45,262.66,36028
2020/07/10,14:32:00,262.66,262.66,262.58,262.65,29382
2020/07/10,14:33:00,262.65,262.66,262.62,262.64,21930
2020/07/10,14:34:00,262.63,262.73,262.62,262.72,39227
2020/07/10,14:35:00,262.73,262.81,262.69,262.80,46222
2020/07/10,14:36:00,262.79,262.83,262.75,262.79,38986
2020/07/10,14:37:00,262.78,262.78,262.70,262.70,22403
2020/07/10,14:38:00,262.69,262.77,262.66,262.74,30822
2020/07/10,14:39:00,262.74,262.82,262.74,262.80,21378
2020/07/10,14:40:00,262.80,262.85,262.79,262.83,18002
2020/07/10,14:41:00,262.82,262.85,262.74,262.78,34081
2020/07/10,14:42:00,262.78,262.85,262.74,262.81,24732
2020/07/10,14:43:00,262.82,262.85,262.80,262.84,21495
2020/07/10,14:44:00,262.84,262.89,262.80,262.84,37860
2020/07/10,14:45:00,262.84,262.90,262.84,262.87,61028
2020/07/10,14:46:00,262.88,262.97,262.83,262.96,68799
2020/07/10,14:47:00,262.96,263.00,262.91,262.98,67332
2020/07/10,14:48:00,262.98,263.10,262.96,263.09,69715
2020/07/10,14:49:00,263.09,263.09,263.00,263.03,39336
2020/07/10,14:50:00,263.03,263.04,262.94,262.97,39503
2020/07/10,14:51:00,262.97,263.02,262.94,262.98,26406
2020/07/10,14:52:00,262.98,262.98,262.90,262.95,45591
2020/07/10,14:53:00,262.96,262.98,262.91,262.91,18199
2020/07/10,14:54:00,262.91,263.02,262.90,263.02,25620
2020/07/10,14:55:00,263.01,263.05,262.93,263.02,33301
2020/07/10,14:56:00,263.04,263.04,262.93,262.98,46838
2020/07/10,14:57:00,262.98,263.15,262.98,263.13,119650
2020/07/10,14:58:00,263.12,263.17,263.05,263.13,82548
2020/07/10,14:59:00,263.12,263.22,263.11,263.17,119579
2020/07/10,15:00:00,263.18,263.33,263.18,263.31,126571
2020/07/10,15:01:00,263.31,263.31,263.09,263.10,67724
2020/07/10,15:02:00,263.10,263.10,262.95,263.05,73455
2020/07/10,15:03:00,263.04,263.19,263.04,263.11,112129
2020/07/10,15:04:00,263.13,263.21,263.10,263.18,115278
2020/07/10,15:05:00,263.20,263.39,263.15,263.37,206271
2020/07/10,15:06:00,263.37,263.38,263.28,263.37,68042
2020/07/10,15:07:00,263.37,263.40,263.32,263.33,54858
2020/07/10,15:08:00,263.33,263.33,263.25,263.26,49270
2020/07/10,15:09:00,263.25,263.26,263.10,263.19,55787
2020/07/10,15:10:00,263.19,263.30,263.15,263.22,112628
2020/07/10,15:11:00,263.22,263.31,263.22,263.24,50842
2020/07/10,15:12:00,263.25,263.40,263.24,263.38,123769
2020/07/10,15:13:00,263.38,263.39,263.29,263.36,40615
2020/07/10,15:14:00,263.36,263.38,263.22,263.24,43172
2020/07/10,15:15:00,263.22,263.45,263.22,263.37,96097
2020/07/10,15:16:00,263.37,263.42,263.31,263.40,42093
2020/07/10,15:17:00,263.40,263.51,263.39,263.46,120173
2020/07/10,15:18:00,263.46,263.49,263.43,263.46,39634
2020/07/10,15:19:00,263.48,263.53,263.44,263.53,65941
2020/07/10,15:20:00,263.53,263.54,263.43,263.47,42794
2020/07/10,15:21:00,263.47,263.56,263.47,263.53,47876
2020/07/10,15:22:00,263.50,263.52,263.43,263.49,55883
2020/07/10,15:23:00,263.49,263.56,263.46,263.52,99349
2020/07/10,15:24:00,263.52,263.60,263.50,263.56,58676
2020/07/10,15:25:00,263.56,263.65,263.56,263.61,55915
2020/07/10,15:26:00,263.62,263.66,263.57,263.59,30784
2020/07/10,15:27:00,263.59,263.68,263.58,263.68,38783
2020/07/10,15:28:00,263.68,263.68,263.59,263.60,39019
2020/07/10,15:29:00,263.60,263.73,263.59,263.69,81094
2020/07/10,15:30:00,263.69,263.71,263.60,263.65,42634
2020/07/10,15:31:00,263.65,263.65,263.46,263.50,87413
2020/07/10,15:32:00,263.50,263.66,263.41,263.64,78698
2020/07/10,15:33:00,263.64,263.73,263.62,263.73,64075
2020/07/10,15:34:00,263.73,263.79,263.66,263.74,67391
2020/07/10,15:35:00,263.73,263.89,263.71,263.89,66944
2020/07/10,15:36:00,263.89,263.94,263.76,263.92,226162
2020/07/10,15:37:00,263.93,263.96,263.86,263.91,266188
2020/07/10,15:38:00,263.91,263.92,263.83,263.87,37070
2020/07/10,15:39:00,263.88,263.88,263.71,263.72,51754
2020/07/10,15:40:00,263.72,263.73,263.42,263.63,352149
2020/07/10,15:41:00,263.64,263.73,263.55,263.56,56943
2020/07/10,15:42:00,263.57,263.58,263.44,263.46,58167
2020/07/10,15:43:00,263.46,263.48,263.38,263.38,39503
2020/07/10,15:44:00,263.39,263.50,263.39,263.46,56045
2020/07/10,15:45:00,263.47,263.56,263.46,263.54,45778
2020/07/10,15:46:00,263.55,263.70,263.53,263.66,67300
2020/07/10,15:47:00,263.67,263.73,263.64,263.71,60584
2020/07/10,15:48:00,263.71,263.73,263.67,263.67,63548
2020/07/10,15:49:00,263.67,263.81,263.58,263.81,269567
2020/07/10,15:50:00,263.81,263.96,263.78,263.96,71356
2020/07/10,15:51:00,263.97,264.12,263.93,263.93,158273
2020/07/10,15:52:00,263.97,263.97,263.75,263.89,102991
2020/07/10,15:53:00,263.88,263.90,263.78,263.80,67852
2020/07/10,15:54:00,263.80,263.94,263.80,263.93,69152
2020/07/10,15:55:00,263.94,263.99,263.85,263.98,67075
2020/07/10,15:56:00,263.96,264.01,263.91,263.96,130923
2020/07/10,15:57:00,264.01,264.08,263.94,263.96,176640
2020/07/10,15:58:00,263.95,263.99,263.92,263.93,376031
2020/07/10,15:59:00,264.01,264.23,263.97,263.97,305698
2020/07/13,09:31:00,266.87,266.99,266.68,266.90,578516
2020/07/13,09:32:00,266.88,267.08,266.79,266.89,203590
2020/07/13,09:33:00,266.89,267.35,266.87,267.31,222366
2020/07/13,09:34:00,267.31,267.53,267.24,267.25,240503
2020/07/13,09:35:00,267.25,267.26,266.91,267.12,247722
2020/07/13,09:36:00,267.13,267.43,267.12,267.28,159356
2020/07/13,09:37:00,267.33,267.62,267.30,267.62,134186
2020/07/13,09:38:00,267.61,267.72,267.55,267.64,98247
2020/07/13,09:39:00,267.61,267.83,267.59,267.81,176872
2020/07/13,09:40:00,267.84,267.93,267.58,267.71,213610
2020/07/13,09:41:00,267.71,268.18,267.71,268.16,376737
2020/07/13,09:42:00,268.16,268.25,268.01,268.13,169104
2020/07/13,09:43:00,268.13,268.30,268.08,268.27,114738
2020/07/13,09:44:00,268.25,268.30,267.98,268.09,162666
2020/07/13,09:45:00,268.09,268.19,268.03,268.17,72057
2020/07/13,09:46:00,268.17,268.29,268.16,268.24,116049
2020/07/13,09:47:00,268.24,268.26,267.89,267.94,134431
2020/07/13,09:48:00,267.95,267.95,267.67,267.74,127217
2020/07/13,09:49:00,267.74,267.96,267.70,267.96,99175
2020/07/13,09:50:00,267.96,268.05,267.84,267.92,101310
2020/07/13,09:51:00,267.93,267.98,267.73,267.73,165509
2020/07/13,09:52:00,267.73,267.94,267.64,267.64,100516
2020/07/13,09:53:00,267.64,267.81,267.58,267.74,99945
2020/07/13,09:54:00,267.75,267.76,267.55,267.55,65017
2020/07/13,09:55:00,267.54,267.76,267.46,267.72,98079
2020/07/13,09:56:00,267.72,268.18,267.72,268.15,165635
2020/07/13,09:57:00,268.15,268.23,267.99,268.23,324682
2020/07/13,09:58:00,268.23,268.23,268.00,268.01,124035
2020/07/13,09:59:00,268.01,268.07,267.87,267.94,40101
2020/07/13,10:00:00,267.94,267.96,267.46,267.51,128216
2020/07/13,10:01:00,267.52,267.75,267.41,267.63,126883
2020/07/13,10:02:00,267.63,267.79,267.22,267.38,332892
2020/07/13,10:03:00,267.36,267.39,267.00,267.06,213310
2020/07/13,10:04:00,267.06,267.31,267.03,267.27,82792
2020/07/13,10:05:00,267.27,267.53,267.27,267.53,91569
2020/07/13,10:06:00,267.53,267.71,267.45,267.61,81033
2020/07/13,10:07:00,267.61,267.77,267.56,267.70,67826
2020/07/13,10:08:00,267.69,267.73,267.52,267.55,79306
2020/07/13,10:09:00,267.55,267.89,267.54,267.88,58402
2020/07/13,10:10:00,267.88,267.99,267.79,267.98,106326
2020/07/13,10:11:00,267.98,268.02,267.91,267.93,102378
2020/07/13,10:12:00,267.93,268.10,267.93,268.05,55297
2020/07/13,10:13:00,268.05,268.16,267.94,267.97,80367
2020/07/13,10:14:00,267.97,268.03,267.85,268.00,66009
2020/07/13,10:15:00,268.00,268.01,267.78,267.89,92220
2020/07/13,10:16:00,267.89,268.00,267.81,267.85,57959
2020/07/13,10:17:00,267.85,268.05,267.83,268.00,35309
2020/07/13,10:18:00,268.00,268.00,267.82,267.95,57943
2020/07/13,10:19:00,267.95,267.98,267.80,267.87,54869
2020/07/13,10:20:00,267.87,267.88,267.70,267.73,44887
2020/07/13,10:21:00,267.73,267.86,267.64,267.83,116184
2020/07/13,10:22:00,267.82,268.07,267.82,268.03,65851
2020/07/13,10:23:00,268.03,268.11,268.00,268.06,53879
2020/07/13,10:24:00,268.06,268.10,267.97,268.03,116017
2020/07/13,10:25:00,268.02,268.04,267.95,267.97,88628
2020/07/13,10:26:00,267.97,268.06,267.79,267.79,64586
2020/07/13,10:27:00,267.79,267.99,267.77,267.94,92253
2020/07/13,10:28:00,267.94,268.15,267.93,268.14,43832
2020/07/13,10:29:00,268.15,268.34,268.13,268.30,117730
2020/07/13,10:30:00,268.30,268.40,268.22,268.35,84408
2020/07/13,10:31:00,268.35,268.43,268.21,268.22,141666
2020/07/13,10:32:00,268.22,268.41,268.22,268.39,123285
2020/07/13,10:33:00,268.41,268.41,268.21,268.27,47032
2020/07/13,10:34:00,268.27,268.28,268.09,268.25,46992
2020/07/13,10:35:00,268.24,268.28,268.19,268.26,54939
2020/07/13,10:36:00,268.26,268.29,268.12,268.19,48453
2020/07/13,10:37:00,268.19,268.26,267.98,267.98,73408
2020/07/13,10:38:00,267.98,268.00,267.79,267.86,115184
2020/07/13,10:39:00,267.85,268.02,267.85,268.02,63921
2020/07/13,10:40:00,268.01,268.25,267.99,268.25,54040
2020/07/13,10:41:00,268.25,268.37,268.21,268.29,71784
2020/07/13,10:42:00,268.29,268.67,268.26,268.59,399043
2020/07/13,10:43:00,268.59,268.74,268.53,268.58,100636
2020/07/13,10:44:00,268.58,268.60,268.40,268.44,63235
2020/07/13,10:45:00,268.44,268.57,268.44,268.53,34820
2020/07/13,10:46:00,268.52,268.53,268.35,268.40,270145
2020/07/13,10:47:00,268.40,268.45,268.01,268.09,90231
2020/07/13,10:48:00,268.10,268.29,268.07,268.27,46112
2020/07/13,10:49:00,268.27,268.40,268.20,268.33,98776
2020/07/13,10:50:00,268.36,268.63,268.36,268.56,61566
2020/07/13,10:51:00,268.56,268.68,268.48,268.58,48894
2020/07/13,10:52:00,268.58,268.66,268.53,268.64,45378
2020/07/13,10:53:00,268.64,268.68,268.32,268.37,54454
2020/07/13,10:54:00,268.37,268.52,268.34,268.43,34385
2020/07/13,10:55:00,268.43,268.62,268.38,268.55,63537
2020/07/13,10:56:00,268.55,268.63,268.42,268.62,117244
2020/07/13,10:57:00,268.65,268.85,268.64,268.81,138469
2020/07/13,10:58:00,268.81,268.92,268.81,268.90,506041
2020/07/13,10:59:00,268.90,269.08,268.75,268.99,183820
2020/07/13,11:00:00,269.00,269.09,268.99,269.06,97745
2020/07/13,11:01:00,269.07,269.08,268.86,269.00,117329
2020/07/13,11:02:00,269.00,269.21,268.98,269.17,159685
2020/07/13,11:03:00,269.17,269.38,269.17,269.36,141827
2020/07/13,11:04:00,269.36,269.49,269.33,269.44,151100
2020/07/13,11:05:00,269.43,269.49,269.34,269.42,152502
2020/07/13,11:06:00,269.42,269.57,269.42,269.48,107061
2020/07/13,11:07:00,269.48,269.54,269.40,269.44,151817
2020/07/13,11:08:00,269.44,269.44,269.17,269.30,175355
2020/07/13,11:09:00,269.30,269.37,269.24,269.28,128562
2020/07/13,11:10:00,269.29,269.30,269.12,269.21,96261
2020/07/13,11:11:00,269.21,269.42,269.21,269.42,57083
2020/07/13,11:12:00,269.42,269.42,269.27,269.29,75142
2020/07/13,11:13:00,269.29,269.43,269.27,269.39,38241
2020/07/13,11:14:00,269.39,269.39,269.30,269.33,29476
2020/07/13,11:15:00,269.33,269.34,269.23,269.29,43120
2020/07/13,11:16:00,269.29,269.37,269.25,269.35,36807
2020/07/13,11:17:00,269.35,269.43,269.32,269.42,49694
2020/07/13,11:18:00,269.42,269.55,269.38,269.52,46188
2020/07/13,11:19:00,269.53,269.62,269.47,269.58,46333
2020/07/13,11:20:00,269.57,269.58,269.47,269.53,48889
2020/07/13,11:21:00,269.53,269.54,269.26,269.27,63466
2020/07/13,11:22:00,269.27,269.46,269.18,269.35,85066
2020/07/13,11:23:00,269.36,269.54,269.35,269.48,54395
2020/07/13,11:24:00,269.48,269.68,269.45,269.57,67490
2020/07/13,11:25:00,269.58,269.59,269.39,269.49,44167
2020/07/13,11:26:00,269.49,269.59,269.47,269.53,115418
2020/07/13,11:27:00,269.54,269.65,269.48,269.54,70013
2020/07/13,11:28:00,269.55,269.59,269.44,269.53,64234
2020/07/13,11:29:00,269.54,269.75,269.53,269.70,59854
2020/07/13,11:30:00,269.71,269.71,269.54,269.65,40967
2020/07/13,11:31:00,269.66,269.69,269.59,269.67,58849
2020/07/13,11:32:00,269.67,269.79,269.59,269.59,96447
2020/07/13,11:33:00,269.59,269.74,269.56,269.68,51911
2020/07/13,11:34:00,269.68,269.68,269.55,269.60,321938
2020/07/13,11:35:00,269.60,269.60,269.46,269.47,75799
2020/07/13,11:36:00,269.48,269.63,269.46,269.61,70592
2020/07/13,11:37:00,269.61,269.69,269.57,269.67,49848
2020/07/13,11:38:00,269.67,269.72,269.61,269.64,49644
2020/07/13,11:39:00,269.64,269.72,269.55,269.67,40559
2020/07/13,11:40:00,269.67,269.70,269.60,269.69,34268
2020/07/13,11:41:00,269.69,269.69,269.56,269.67,48631
2020/07/13,11:42:00,269.67,269.69,269.52,269.53,64212
2020/07/13,11:43:00,269.53,269.60,269.38,269.39,52451
2020/07/13,11:44:00,269.39,269.56,269.38,269.50,56291
2020/07/13,11:45:00,269.50,269.50,269.40,269.40,41213
2020/07/13,11:46:00,269.40,269.49,269.30,269.39,83206
2020/07/13,11:47:00,269.40,269.41,269.13,269.14,120008
2020/07/13,11:48:00,269.13,269.13,268.88,268.95,188749
2020/07/13,11:49:00,268.95,268.97,268.84,268.92,112648
2020/07/13,11:50:00,268.92,269.04,268.91,269.00,81616
2020/07/13,11:51:00,269.00,269.17,268.97,269.17,63024
2020/07/13,11:52:00,269.16,269.20,269.05,269.07,44899
2020/07/13,11:53:00,269.07,269.13,269.02,269.12,546112
2020/07/13,11:54:00,269.11,269.12,268.94,269.00,46815
2020/07/13,11:55:00,269.00,269.03,268.78,268.85,58843
2020/07/13,11:56:00,268.85,269.04,268.77,269.04,66378
2020/07/13,11:57:00,269.04,269.06,268.96,268.96,90284
2020/07/13,11:58:00,268.96,268.99,268.89,268.89,34344
2020/07/13,11:59:00,268.89,269.10,268.89,269.07,38808
2020/07/13,12:00:00,269.07,269.18,269.00,269.17,35966
2020/07/13,12:01:00,269.18,269.29,269.12,269.25,85360
2020/07/13,12:02:00,269.23,269.27,269.08,269.26,416929
2020/07/13,12:03:00,269.25,269.33,269.24,269.32,40519
2020/07/13,12:04:00,269.32,269.32,269.07,269.15,48640
2020/07/13,12:05:00,269.15,269.27,269.09,269.26,50648
2020/07/13,12:06:00,269.26,269.35,269.15,269.19,72593
2020/07/13,12:07:00,269.19,269.30,269.18,269.27,59638
2020/07/13,12:08:00,269.28,269.30,269.22,269.23,29006
2020/07/13,12:09:00,269.23,269.29,269.20,269.22,234405
2020/07/13,12:10:00,269.22,269.31,269.15,269.31,33971
2020/07/13,12:11:00,269.32,269.32,268.99,269.00,108196
2020/07/13,12:12:00,269.00,269.00,268.81,268.89,93604
2020/07/13,12:13:00,268.90,269.06,268.89,269.00,76467
2020/07/13,12:14:00,269.00,269.06,268.80,268.80,56834
2020/07/13,12:15:00,268.83,268.99,268.80,268.95,56258
2020/07/13,12:16:00,268.97,269.03,268.92,269.02,28589
2020/07/13,12:17:00,269.02,269.12,269.01,269.07,60325
2020/07/13,12:18:00,269.06,269.09,268.98,269.04,31222
2020/07/13,12:19:00,269.04,269.09,268.94,269.09,50456
2020/07/13,12:20:00,269.11,269.13,269.00,269.10,24591
2020/07/13,12:21:00,269.13,269.29,269.08,269.28,63488
2020/07/13,12:22:00,269.28,269.30,269.17,269.25,110845
2020/07/13,12:23:00,269.26,269.32,269.21,269.31,31967
2020/07/13,12:24:00,269.31,269.34,269.26,269.26,38451
2020/07/13,12:25:00,269.26,269.34,269.24,269.33,30125
2020/07/13,12:26:00,269.33,269.37,269.28,269.28,42339
2020/07/13,12:27:00,269.28,269.31,269.20,269.25,49326
2020/07/13,12:28:00,269.25,269.26,269.17,269.21,32860
2020/07/13,12:29:00,269.22,269.22,269.06,269.09,32262
2020/07/13,12:30:00,269.09,269.18,269.07,269.09,34501
2020/07/13,12:31:00,269.10,269.16,268.94,268.97,41079
2020/07/13,12:32:00,268.97,269.04,268.94,269.00,26600
2020/07/13,12:33:00,269.01,269.07,268.91,268.94,76968
2020/07/13,12:34:00,268.94,269.09,268.93,269.09,32599
2020/07/13,12:35:00,269.07,269.14,268.95,268.95,62544
2020/07/13,12:36:00,268.95,268.96,268.83,268.92,51719
2020/07/13,12:37:00,268.92,268.98,268.77,268.77,54772
2020/07/13,12:38:00,268.77,268.88,268.74,268.81,54732
2020/07/13,12:39:00,268.82,268.83,268.68,268.80,54491
2020/07/13,12:40:00,268.81,268.92,268.79,268.87,52229
2020/07/13,12:41:00,268.90,268.91,268.72,268.72,54510
2020/07/13,12:42:00,268.72,268.80,268.70,268.72,30245
2020/07/13,12:43:00,268.73,268.75,268.56,268.58,57015
2020/07/13,12:44:00,268.58,268.65,268.46,268.63,84753
2020/07/13,12:45:00,268.63,268.71,268.60,268.60,51738
2020/07/13,12:46:00,268.60,268.77,268.60,268.65,48225
2020/07/13,12:47:00,268.66,268.71,268.52,268.53,70089
2020/07/13,12:48:00,268.53,268.57,268.43,268.54,68991
2020/07/13,12:49:00,268.56,268.60,268.24,268.27,142453
2020/07/13,12:50:00,268.27,268.32,268.10,268.26,112795
2020/07/13,12:51:00,268.25,268.32,268.21,268.26,116230
2020/07/13,12:52:00,268.28,268.31,268.05,268.10,74676
2020/07/13,12:53:00,268.10,268.19,267.93,267.93,74406
2020/07/13,12:54:00,267.94,268.04,267.87,267.92,103306
2020/07/13,12:55:00,267.92,267.98,267.80,267.85,78567
2020/07/13,12:56:00,267.86,268.10,267.86,268.05,100591
2020/07/13,12:57:00,268.04,268.04,267.73,267.80,95189
2020/07/13,12:58:00,267.80,267.81,267.66,267.75,80349
2020/07/13,12:59:00,267.74,267.94,267.71,267.92,85849
2020/07/13,13:00:00,267.92,267.92,267.49,267.52,124813
2020/07/13,13:01:00,267.54,267.75,267.54,267.70,123527
2020/07/13,13:02:00,267.70,267.83,267.52,267.83,173195
2020/07/13,13:03:00,267.83,267.90,267.54,267.57,149322
2020/07/13,13:04:00,267.57,267.94,267.55,267.90,62257
2020/07/13,13:05:00,267.90,268.02,267.90,268.01,57116
2020/07/13,13:06:00,268.01,268.07,267.92,267.96,78308
2020/07/13,13:07:00,267.96,268.00,267.81,268.00,61060
2020/07/13,13:08:00,268.00,268.09,267.89,268.06,58480
2020/07/13,13:09:00,268.07,268.09,267.89,267.96,79612
2020/07/13,13:10:00,267.96,267.98,267.79,267.85,79394
2020/07/13,13:11:00,267.85,267.99,267.85,267.97,247873
2020/07/13,13:12:00,267.96,267.96,267.70,267.80,66931
2020/07/13,13:13:00,267.80,267.81,267.61,267.63,56883
2020/07/13,13:14:00,267.63,267.84,267.61,267.73,57067
2020/07/13,13:15:00,267.73,267.87,267.72,267.75,60990
2020/07/13,13:16:00,267.74,267.95,267.73,267.93,53804
2020/07/13,13:17:00,267.93,267.99,267.84,267.96,107607
2020/07/13,13:18:00,267.96,268.20,267.96,268.13,95931
2020/07/13,13:19:00,268.13,268.13,268.01,268.11,54883
2020/07/13,13:20:00,268.12,268.25,268.10,268.24,67433
2020/07/13,13:21:00,268.24,268.34,268.13,268.32,54270
2020/07/13,13:22:00,268.32,268.48,268.26,268.46,146568
2020/07/13,13:23:00,268.46,268.53,268.41,268.44,57275
2020/07/13,13:24:00,268.44,268.53,268.39,268.49,31266
2020/07/13,13:25:00,268.49,268.56,268.48,268.49,36235
2020/07/13,13:26:00,268.48,268.50,268.33,268.37,48572
2020/07/13,13:27:00,268.37,268.52,268.35,268.48,23268
2020/07/13,13:28:00,268.50,268.61,268.50,268.50,64138
2020/07/13,13:29:00,268.49,268.53,268.47,268.49,48838
2020/07/13,13:30:00,268.49,268.58,268.47,268.57,23470
2020/07/13,13:31:00,268.57,268.74,268.57,268.73,59141
2020/07/13,13:32:00,268.73,268.73,268.60,268.60,29552
2020/07/13,13:33:00,268.62,268.62,268.47,268.60,44167
2020/07/13,13:34:00,268.60,268.61,268.53,268.58,47677
2020/07/13,13:35:00,268.58,268.58,268.48,268.48,29565
2020/07/13,13:36:00,268.48,268.55,268.45,268.51,37666
2020/07/13,13:37:00,268.51,268.66,268.50,268.64,104704
2020/07/13,13:38:00,268.64,268.71,268.50,268.50,79594
2020/07/13,13:39:00,268.50,268.50,268.33,268.33,64581
2020/07/13,13:40:00,268.33,268.40,268.29,268.29,33736
2020/07/13,13:41:00,268.29,268.34,268.08,268.09,63311
2020/07/13,13:42:00,268.09,268.17,267.91,267.91,134333
2020/07/13,13:43:00,267.91,268.01,267.65,267.73,58622
2020/07/13,13:44:00,267.73,267.76,267.57,267.68,88595
2020/07/13,13:45:00,267.68,267.80,267.67,267.69,32571
2020/07/13,13:46:00,267.69,267.81,267.69,267.80,33312
2020/07/13,13:47:00,267.78,267.81,267.70,267.70,45437
2020/07/13,13:48:00,267.70,267.71,267.56,267.59,62735
2020/07/13,13:49:00,267.59,267.59,267.26,267.28,172926
2020/07/13,13:50:00,267.27,267.42,267.24,267.38,203921
2020/07/13,13:51:00,267.38,267.49,267.38,267.48,44620
2020/07/13,13:52:00,267.46,267.49,267.38,267.46,68803
2020/07/13,13:53:00,267.46,267.52,267.36,267.46,26284
2020/07/13,13:54:00,267.46,267.48,267.42,267.45,24968
2020/07/13,13:55:00,267.45,267.52,267.42,267.50,26212
2020/07/13,13:56:00,267.51,267.51,267.28,267.32,60562
2020/07/13,13:57:00,267.32,267.42,267.21,267.42,115775
2020/07/13,13:58:00,267.42,267.42,267.13,267.16,70192
2020/07/13,13:59:00,267.16,267.37,267.16,267.17,100251
2020/07/13,14:00:00,267.18,267.19,266.93,267.05,145428
2020/07/13,14:01:00,267.04,267.20,266.98,267.09,55947
2020/07/13,14:02:00,267.09,267.32,266.98,267.31,106060
2020/07/13,14:03:00,267.32,267.33,266.73,266.75,140547
2020/07/13,14:04:00,266.75,266.85,266.53,266.53,239710
2020/07/13,14:05:00,266.53,266.56,265.97,266.20,299703
2020/07/13,14:06:00,266.20,266.43,266.17,266.31,161379
2020/07/13,14:07:00,266.31,266.31,265.92,266.01,276210
2020/07/13,14:08:00,266.01,266.02,265.56,265.66,236678
2020/07/13,14:09:00,265.65,265.85,265.21,265.26,327142
2020/07/13,14:10:00,265.26,265.26,264.88,265.13,441124
2020/07/13,14:11:00,265.13,265.61,265.09,265.38,466158
2020/07/13,14:12:00,265.38,265.44,264.77,264.92,316707
2020/07/13,14:13:00,264.93,265.31,264.71,265.04,356499
2020/07/13,14:14:00,265.03,265.38,264.82,265.36,352176
2020/07/13,14:15:00,265.36,265.50,265.20,265.46,146820
2020/07/13,14:16:00,265.46,265.79,265.46,265.66,150544
2020/07/13,14:17:00,265.64,265.88,265.59,265.88,134739
2020/07/13,14:18:00,265.88,265.88,265.53,265.59,138997
2020/07/13,14:19:00,265.59,265.93,265.37,265.91,115710
2020/07/13,14:20:00,265.91,265.91,265.72,265.87,86618
2020/07/13,14:21:00,265.87,265.94,265.64,265.66,121108
2020/07/13,14:22:00,265.66,265.86,265.66,265.78,68135
2020/07/13,14:23:00,265.78,265.97,265.75,265.76,63442
2020/07/13,14:24:00,265.76,265.88,265.56,265.58,70755
2020/07/13,14:25:00,265.58,265.61,264.82,264.93,294786
2020/07/13,14:26:00,265.02,265.36,264.84,264.91,273265
2020/07/13,14:27:00,264.91,264.92,264.46,264.51,225251
2020/07/13,14:28:00,264.51,264.74,264.36,264.48,230360
2020/07/13,14:29:00,264.46,264.52,263.99,264.05,229253
2020/07/13,14:30:00,264.05,264.29,263.99,264.18,272399
2020/07/13,14:31:00,264.17,264.31,264.01,264.14,244705
2020/07/13,14:32:00,264.15,264.39,263.82,263.88,260870
2020/07/13,14:33:00,263.90,263.90,263.57,263.77,249832
2020/07/13,14:34:00,263.78,264.10,263.52,263.53,318197
2020/07/13,14:35:00,263.53,263.71,263.16,263.46,517375
2020/07/13,14:36:00,263.43,263.56,263.03,263.08,371624
2020/07/13,14:37:00,263.08,263.50,263.00,263.30,230974
2020/07/13,14:38:00,263.33,263.64,263.18,263.43,387977
2020/07/13,14:39:00,263.43,263.89,263.43,263.86,277455
2020/07/13,14:40:00,263.83,264.23,263.78,264.23,264406
2020/07/13,14:41:00,264.23,264.52,264.15,264.51,227116
2020/07/13,14:42:00,264.51,264.68,264.32,264.62,135960
2020/07/13,14:43:00,264.62,264.70,264.45,264.61,130733
2020/07/13,14:44:00,264.60,264.78,264.41,264.76,133709
2020/07/13,14:45:00,264.76,264.84,264.62,264.63,132931
2020/07/13,14:46:00,264.63,264.77,264.57,264.72,117968
2020/07/13,14:47:00,264.72,264.73,264.03,264.18,241250
2020/07/13,14:48:00,264.18,264.32,264.06,264.32,136926
2020/07/13,14:49:00,264.34,264.81,264.34,264.72,190662
2020/07/13,14:50:00,264.74,265.07,264.74,264.93,187193
2020/07/13,14:51:00,264.93,265.09,264.84,264.88,133154
2020/07/13,14:52:00,264.87,265.27,264.87,265.16,142499
2020/07/13,14:53:00,265.14,265.33,265.07,265.18,96867
2020/07/13,14:54:00,265.19,265.27,264.89,264.98,125109
2020/07/13,14:55:00,264.97,265.28,264.96,265.19,128400
2020/07/13,14:56:00,265.19,265.45,265.09,265.43,70618
2020/07/13,14:57:00,265.43,265.47,265.15,265.16,113675
2020/07/13,14:58:00,265.16,265.41,265.15,265.35,119333
2020/07/13,14:59:00,265.36,265.42,265.23,265.32,46741
2020/07/13,15:00:00,265.32,265.38,265.03,265.21,245709
2020/07/13,15:01:00,265.21,265.27,264.44,264.56,193440
2020/07/13,15:02:00,264.56,264.90,264.55,264.63,107177
2020/07/13,15:03:00,264.62,264.64,264.14,264.26,125613
2020/07/13,15:04:00,264.28,264.33,263.79,263.81,302572
2020/07/13,15:05:00,263.82,263.89,263.59,263.60,259757
2020/07/13,15:06:00,263.61,263.80,263.18,263.19,300756
2020/07/13,15:07:00,263.25,263.27,262.86,262.94,325161
2020/07/13,15:08:00,262.94,263.15,262.75,262.81,180657
2020/07/13,15:09:00,262.81,263.06,262.58,262.60,234693
2020/07/13,15:10:00,262.60,262.89,262.49,262.65,236535
2020/07/13,15:11:00,262.65,262.89,262.46,262.55,216945
2020/07/13,15:12:00,262.56,262.98,262.51,262.97,260697
2020/07/13,15:13:00,262.96,263.28,262.77,263.20,323829
2020/07/13,15:14:00,263.20,263.28,263.07,263.28,269209
2020/07/13,15:15:00,263.29,263.33,262.78,262.81,211879
2020/07/13,15:16:00,262.80,263.00,262.44,262.60,254536
2020/07/13,15:17:00,262.60,262.78,262.38,262.38,227770
2020/07/13,15:18:00,262.37,262.88,262.32,262.61,173449
2020/07/13,15:19:00,262.61,262.64,262.36,262.54,169497
2020/07/13,15:20:00,262.54,262.55,262.19,262.33,214777
2020/07/13,15:21:00,262.33,262.55,262.15,262.26,255550
2020/07/13,15:22:00,262.26,262.46,262.18,262.34,213610
2020/07/13,15:23:00,262.34,262.34,261.86,261.87,244209
2020/07/13,15:24:00,261.87,261.99,261.65,261.75,188265
2020/07/13,15:25:00,261.74,261.90,261.45,261.46,244890
2020/07/13,15:26:00,261.45,261.73,261.15,261.48,485527
2020/07/13,15:27:00,261.48,261.62,261.11,261.58,329809
2020/07/13,15:28:00,261.59,262.03,261.53,261.74,254619
2020/07/13,15:29:00,261.74,261.78,261.30,261.30,160789
2020/07/13,15:30:00,261.28,261.40,260.97,261.10,333845
2020/07/13,15:31:00,261.12,261.41,260.74,260.80,241253
2020/07/13,15:32:00,260.80,261.06,260.71,260.97,319627
2020/07/13,15:33:00,260.97,261.20,260.31,260.35,318986
2020/07/13,15:34:00,260.36,260.43,259.50,259.50,670761
2020/07/13,15:35:00,259.53,259.82,258.88,258.88,687069
2020/07/13,15:36:00,258.87,259.63,258.86,259.52,764417
2020/07/13,15:37:00,259.76,260.00,259.64,259.96,481413
2020/07/13,15:38:00,259.96,260.01,259.50,259.64,333200
2020/07/13,15:39:00,259.65,259.76,259.31,259.53,360497
2020/07/13,15:40:00,259.53,259.82,259.36,259.56,407097
2020/07/13,15:41:00,259.56,260.00,259.46,259.94,260668
2020/07/13,15:42:00,259.95,260.58,259.78,260.54,366922
2020/07/13,15:43:00,260.54,260.88,260.43,260.84,514777
2020/07/13,15:44:00,260.86,261.02,260.68,260.81,294155
2020/07/13,15:45:00,260.81,260.86,260.42,260.65,426396
2020/07/13,15:46:00,260.73,260.76,259.96,260.27,440333
2020/07/13,15:47:00,260.20,260.46,259.98,260.02,358588
2020/07/13,15:48:00,260.04,260.33,259.84,259.87,229854
2020/07/13,15:49:00,259.87,260.00,259.28,259.29,277086
2020/07/13,15:50:00,259.28,259.56,259.13,259.22,479433
2020/07/13,15:51:00,259.15,259.15,258.69,258.70,408292
2020/07/13,15:52:00,259.14,259.15,259.05,259.05,336217
2020/07/13,15:53:00,258.96,259.00,258.54,258.54,635928
2020/07/14,09:31:00,256.07,256.39,255.81,256.19,467565
2020/07/14,09:32:00,256.16,256.44,255.74,256.38,418100
2020/07/14,09:33:00,256.38,257.59,256.38,257.52,475804
2020/07/14,09:34:00,257.52,258.12,257.52,257.95,740288
2020/07/14,09:35:00,257.95,258.50,257.82,258.17,603643
2020/07/14,09:36:00,258.17,258.25,257.75,258.00,388850
2020/07/14,09:37:00,258.00,258.25,257.98,258.15,297120
2020/07/14,09:38:00,258.15,258.41,257.95,258.32,321077
2020/07/14,09:39:00,258.31,258.35,257.46,257.48,316614
2020/07/14,09:40:00,257.48,258.29,257.40,258.17,393177
2020/07/14,09:41:00,258.18,258.48,258.11,258.48,233142
2020/07/14,09:42:00,258.48,259.09,258.47,258.93,318249
2020/07/14,09:43:00,258.93,259.20,258.73,259.09,265943
2020/07/14,09:44:00,259.09,259.36,258.91,259.08,247675
2020/07/14,09:45:00,259.06,259.06,258.77,258.86,206507
2020/07/14,09:46:00,258.85,258.92,258.44,258.66,208131
2020/07/14,09:47:00,258.66,258.69,258.17,258.19,194343
2020/07/14,09:48:00,258.19,258.25,257.57,257.60,251510
2020/07/14,09:49:00,257.60,257.60,256.64,256.66,375751
2020/07/14,09:50:00,256.69,257.08,256.24,256.31,492636
2020/07/14,09:51:00,256.31,256.61,255.84,255.89,433006
2020/07/14,09:52:00,255.87,255.89,255.05,255.15,1286940
2020/07/14,09:53:00,255.17,255.17,254.04,254.11,1159789
2020/07/14,09:54:00,253.97,254.06,253.43,253.92,748814
2020/07/14,09:55:00,254.29,254.82,254.17,254.54,634660
2020/07/14,09:56:00,254.42,254.78,253.73,254.59,734956
2020/07/14,09:57:00,254.59,254.84,253.97,254.82,499016
2020/07/14,09:58:00,254.82,255.15,254.60,255.14,384744
2020/07/14,09:59:00,255.14,255.65,255.06,255.57,329278
2020/07/14,10:00:00,255.57,255.63,254.92,255.59,314531
2020/07/14,10:01:00,255.59,255.85,255.23,255.64,224815
2020/07/14,10:02:00,255.64,255.70,254.76,254.91,297239
2020/07/14,10:03:00,254.91,254.96,254.18,254.29,248631
2020/07/14,10:04:00,254.24,255.16,254.21,254.77,366766
2020/07/14,10:05:00,254.76,254.79,254.23,254.42,273247
2020/07/14,10:06:00,254.42,254.92,254.12,254.37,315513
2020/07/14,10:07:00,254.37,254.66,254.01,254.43,323510
2020/07/14,10:08:00,254.50,254.68,254.25,254.40,270195
2020/07/14,10:09:00,254.37,254.67,254.31,254.34,313046
2020/07/14,10:10:00,254.34,254.45,253.87,253.95,288983
2020/07/14,10:11:00,253.93,254.56,253.89,254.27,288887
2020/07/14,10:12:00,254.29,254.30,253.49,253.50,256343
2020/07/14,10:13:00,253.50,253.89,253.21,253.21,345629
2020/07/14,10:14:00,253.21,253.28,252.82,252.96,289792
2020/07/14,10:15:00,252.96,253.40,252.76,253.00,303908
2020/07/14,10:16:00,253.00,253.31,252.77,253.31,256344
2020/07/14,10:17:00,253.30,253.96,253.30,253.68,381077
2020/07/14,10:18:00,253.68,253.68,253.00,253.23,357840
2020/07/14,10:19:00,253.23,253.69,253.23,253.48,306279
2020/07/14,10:20:00,253.48,253.94,253.40,253.66,295554
2020/07/14,10:21:00,253.69,254.37,253.33,254.31,327790
2020/07/14,10:22:00,254.31,254.32,253.99,254.29,202377
2020/07/14,10:23:00,254.29,254.59,254.10,254.53,339065
2020/07/14,10:24:00,254.54,254.91,254.47,254.86,187101
2020/07/14,10:25:00,254.86,254.89,254.32,254.34,159198
2020/07/14,10:26:00,254.34,254.69,254.04,254.61,191671
2020/07/14,10:27:00,254.61,254.88,254.52,254.84,126714
2020/07/14,10:28:00,254.82,254.88,254.44,254.76,257943
2020/07/14,10:29:00,254.80,254.94,254.54,254.74,196021
2020/07/14,10:30:00,254.72,255.54,254.66,255.45,220934
2020/07/14,10:31:00,255.43,256.10,255.38,256.04,270356
2020/07/14,10:32:00,256.04,256.17,255.83,256.00,237581
2020/07/14,10:33:00,256.01,256.60,256.00,256.54,359148
2020/07/14,10:34:00,256.54,256.76,256.30,256.40,353585
2020/07/14,10:35:00,256.40,256.75,256.33,256.66,225291
2020/07/14,10:36:00,256.66,256.95,256.39,256.78,224630
2020/07/14,10:37:00,256.78,256.88,256.35,256.37,244383
2020/07/14,10:38:00,256.37,256.50,255.81,255.83,338278
2020/07/14,10:39:00,255.83,256.10,255.69,255.74,287558
2020/07/14,10:40:00,255.71,255.92,255.32,255.56,202906
2020/07/14,10:41:00,255.54,256.22,255.49,256.22,353213
2020/07/14,10:42:00,256.22,256.81,256.20,256.76,171059
2020/07/14,10:43:00,256.76,256.93,256.49,256.92,145129
2020/07/14,10:44:00,256.92,256.99,256.60,256.87,132795
2020/07/14,10:45:00,256.87,257.02,256.51,256.72,149665
2020/07/14,10:46:00,256.77,257.15,256.71,256.72,326578
2020/07/14,10:47:00,256.74,256.93,256.47,256.61,174072
2020/07/14,10:48:00,256.61,256.87,256.40,256.82,167263
2020/07/14,10:49:00,256.79,257.46,256.79,257.45,189946
2020/07/14,10:50:00,257.45,257.50,257.11,257.50,160260
2020/07/14,10:51:00,257.50,257.50,257.15,257.46,204638
2020/07/14,10:52:00,257.42,257.45,257.10,257.23,75103
2020/07/14,10:53:00,257.23,257.47,257.18,257.37,141314
2020/07/14,10:54:00,257.37,257.78,257.23,257.73,200304
2020/07/14,10:55:00,257.76,257.89,257.55,257.89,143500
2020/07/14,10:56:00,257.89,257.92,257.27,257.30,421513
2020/07/14,10:57:00,257.28,257.41,256.62,256.67,207967
2020/07/14,10:58:00,256.67,256.99,256.67,256.91,101785
2020/07/14,10:59:00,256.91,256.92,256.34,256.48,151641
2020/07/14,11:00:00,256.50,256.75,256.27,256.27,206657
2020/07/14,11:01:00,256.27,256.60,255.81,255.83,239427
2020/07/14,11:02:00,255.85,256.12,255.83,256.00,196378
2020/07/14,11:03:00,256.00,256.37,255.98,256.24,161409
2020/07/14,11:04:00,256.23,257.04,256.15,256.96,182662
2020/07/14,11:05:00,256.96,257.14,256.24,256.24,236632
2020/07/14,11:06:00,256.24,256.29,255.31,255.31,302598
2020/07/14,11:07:00,255.31,255.87,255.31,255.84,140245
2020/07/14,11:08:00,255.79,256.53,255.76,256.53,212831
2020/07/14,11:09:00,256.55,256.62,256.20,256.38,150363
2020/07/14,11:10:00,256.38,256.69,256.23,256.39,137429
2020/07/14,11:11:00,256.39,256.98,256.34,256.78,99278
2020/07/14,11:12:00,256.77,256.97,256.56,256.79,99265
2020/07/14,11:13:00,256.83,256.94,256.61,256.74,82757
2020/07/14,11:14:00,256.74,256.94,256.56,256.60,96803
2020/07/14,11:15:00,256.61,256.74,256.31,256.56,110111
2020/07/14,11:16:00,256.56,257.02,256.48,256.62,180067
2020/07/14,11:17:00,256.62,256.62,255.94,255.96,164419
2020/07/14,11:18:00,255.97,256.86,255.96,256.86,144652
2020/07/14,11:19:00,256.86,257.11,256.74,256.86,114027
2020/07/14,11:20:00,256.87,257.23,256.78,257.15,140493
2020/07/14,11:21:00,257.15,257.45,257.03,257.17,99165
2020/07/14,11:22:00,257.17,257.43,256.86,257.27,118906
2020/07/14,11:23:00,257.29,257.45,257.04,257.37,130825
2020/07/14,11:24:00,257.37,257.45,257.06,257.09,120758
2020/07/14,11:25:00,257.09,257.33,256.95,256.95,86005
2020/07/14,11:26:00,256.98,257.28,256.97,257.13,124235
2020/07/14,11:27:00,257.15,257.30,256.76,256.95,123461
2020/07/14,11:28:00,256.97,257.10,256.83,257.00,140562
2020/07/14,11:29:00,256.99,257.21,256.85,257.21,130412
2020/07/14,11:30:00,257.22,257.33,257.10,257.13,108532
2020/07/14,11:31:00,257.13,257.21,256.77,256.96,158172
2020/07/14,11:32:00,256.98,257.29,256.98,257.03,136083
2020/07/14,11:33:00,257.03,257.26,257.00,257.08,113377
2020/07/14,11:34:00,257.10,258.01,257.10,257.88,242603
2020/07/14,11:35:00,257.88,258.06,257.76,257.99,164535
2020/07/14,11:36:00,257.99,258.18,257.89,258.14,126565
2020/07/14,11:37:00,258.14,258.15,257.79,257.91,360449
2020/07/14,11:38:00,257.91,258.23,257.87,258.06,82152
2020/07/14,11:39:00,258.06,258.28,257.99,258.19,106856
2020/07/14,11:40:00,258.19,258.19,257.86,257.89,128913
2020/07/14,11:41:00,257.88,258.13,257.77,258.06,53535
2020/07/14,11:42:00,258.06,258.37,258.06,258.18,75706
2020/07/14,11:43:00,258.17,258.53,258.17,258.47,111295
2020/07/14,11:44:00,258.47,258.57,258.38,258.45,66758
2020/07/14,11:45:00,258.45,258.45,258.20,258.37,68604
2020/07/14,11:46:00,258.40,258.66,258.24,258.30,330733
2020/07/14,11:47:00,258.29,258.30,257.88,257.98,117456
2020/07/14,11:48:00,258.02,258.20,258.02,258.10,50129
2020/07/14,11:49:00,258.11,258.27,258.10,258.18,55399
2020/07/14,11:50:00,258.18,258.35,258.17,258.27,56024
2020/07/14,11:51:00,258.27,258.56,258.15,258.51,55381
2020/07/14,11:52:00,258.46,258.46,258.22,258.37,62830
2020/07/14,11:53:00,258.37,258.37,258.06,258.26,42796
2020/07/14,11:54:00,258.26,258.26,258.02,258.03,72591
2020/07/14,11:55:00,258.03,258.11,257.65,257.67,111363
2020/07/14,11:56:00,257.69,257.75,257.45,257.69,116081
2020/07/14,11:57:00,257.69,257.69,257.32,257.39,82162
2020/07/14,11:58:00,257.42,257.57,257.31,257.42,70694
2020/07/14,11:59:00,257.42,257.76,257.38,257.61,54330
2020/07/14,12:00:00,257.63,257.70,257.44,257.66,39471
2020/07/14,12:01:00,257.66,257.86,257.56,257.67,59284
2020/07/14,12:02:00,257.67,257.71,257.37,257.47,71106
2020/07/14,12:03:00,257.47,257.58,257.34,257.50,62410
2020/07/14,12:04:00,257.50,257.75,257.48,257.73,70000
2020/07/14,12:05:00,257.73,257.95,257.57,257.92,137176
2020/07/14,12:06:00,257.91,257.95,257.52,257.54,88997
2020/07/14,12:07:00,257.54,257.55,257.13,257.20,158428
2020/07/14,12:08:00,257.19,257.53,257.19,257.28,73579
2020/07/14,12:09:00,257.28,257.50,257.28,257.46,30197
2020/07/14,12:10:00,257.46,257.46,257.13,257.28,53446
2020/07/14,12:11:00,257.28,257.61,257.28,257.53,72289
2020/07/14,12:12:00,257.55,257.55,257.33,257.46,23823
2020/07/14,12:13:00,257.46,257.51,257.35,257.49,22940
2020/07/14,12:14:00,257.49,257.62,257.38,257.42,23822
2020/07/14,12:15:00,257.42,257.44,257.27,257.34,32458
2020/07/14,12:16:00,257.34,257.56,257.18,257.53,58338
2020/07/14,12:17:00,257.53,257.86,257.48,257.79,66051
2020/07/14,12:18:00,257.86,258.22,257.82,258.16,143372
2020/07/14,12:19:00,258.15,258.45,258.09,258.40,133547
2020/07/14,12:20:00,258.40,258.47,258.30,258.39,83056
2020/07/14,12:21:00,258.38,258.55,258.23,258.49,114086
2020/07/14,12:22:00,258.49,258.65,258.41,258.63,54719
2020/07/14,12:23:00,258.63,258.82,258.59,258.68,94370
2020/07/14,12:24:00,258.69,258.80,258.52,258.52,43659
2020/07/14,12:25:00,258.53,258.62,258.44,258.46,47689
2020/07/14,12:26:00,258.45,258.52,258.18,258.34,107882
2020/07/14,12:27:00,258.32,258.43,258.29,258.38,51113
2020/07/14,12:28:00,258.38,258.38,258.17,258.21,46439
2020/07/14,12:29:00,258.24,258.28,257.96,257.96,79339
2020/07/14,12:30:00,257.97,258.08,257.78,257.86,105983
2020/07/14,12:31:00,257.86,258.12,257.86,258.10,50666
2020/07/14,12:32:00,258.10,258.23,258.06,258.14,37138
2020/07/14,12:33:00,258.14,258.29,258.08,258.18,29169
2020/07/14,12:34:00,258.17,258.18,258.01,258.07,50902
2020/07/14,12:35:00,258.07,258.11,257.79,257.89,48079
2020/07/14,12:36:00,257.89,258.27,257.89,258.25,44412
2020/07/14,12:37:00,258.26,258.36,258.22,258.31,41877
2020/07/14,12:38:00,258.35,258.40,258.27,258.33,16554
2020/07/14,12:39:00,258.33,258.40,258.22,258.32,29177
2020/07/14,12:40:00,258.32,258.35,258.14,258.30,52151
2020/07/14,12:41:00,258.30,258.42,258.08,258.10,47438
2020/07/14,12:42:00,258.10,258.24,258.07,258.18,28049
2020/07/14,12:43:00,258.17,258.19,257.74,257.80,123965
2020/07/14,12:44:00,257.80,258.00,257.80,257.90,43536
2020/07/14,12:45:00,257.90,257.93,257.49,257.58,85561
2020/07/14,12:46:00,257.59,258.04,257.59,258.03,88490
2020/07/14,12:47:00,258.04,258.20,258.01,258.13,48465
2020/07/14,12:48:00,258.13,258.24,258.03,258.24,37083
2020/07/14,12:49:00,258.24,258.27,258.13,258.19,29405
2020/07/14,12:50:00,258.19,258.27,258.13,258.15,32416
2020/07/14,12:51:00,258.14,258.15,257.91,257.93,47446
2020/07/14,12:52:00,257.93,257.95,257.60,257.68,65683
2020/07/14,12:53:00,257.69,257.83,257.69,257.72,40914
2020/07/14,12:54:00,257.72,257.81,257.43,257.45,75763
2020/07/14,12:55:00,257.45,257.53,257.23,257.23,82873
2020/07/14,12:56:00,257.23,257.37,256.90,256.90,119259
2020/07/14,12:57:00,256.90,257.11,256.90,256.95,68798
2020/07/14,12:58:00,256.95,256.98,256.62,256.85,76557
2020/07/14,12:59:00,256.84,257.09,256.84,257.00,59880
2020/07/14,13:00:00,256.99,257.04,256.86,256.86,54184
2020/07/14,13:01:00,256.88,257.02,256.81,256.81,32633
2020/07/14,13:02:00,256.81,256.81,256.48,256.59,80603
2020/07/14,13:03:00,256.59,256.74,256.36,256.38,86522
2020/07/14,13:04:00,256.38,256.61,256.38,256.49,59497
2020/07/14,13:05:00,256.52,256.54,256.41,256.44,38778
2020/07/14,13:06:00,256.44,256.77,256.42,256.77,89771
2020/07/14,13:07:00,256.77,256.77,256.52,256.62,47583
2020/07/14,13:08:00,256.62,256.65,256.14,256.16,139229
2020/07/14,13:09:00,256.16,256.25,255.92,256.02,90932
2020/07/14,13:10:00,256.06,256.25,256.06,256.14,75465
2020/07/14,13:11:00,256.13,256.34,256.03,256.26,69177
2020/07/14,13:12:00,256.26,256.57,256.22,256.53,73547
2020/07/14,13:13:00,256.53,256.53,256.34,256.42,69028
2020/07/14,13:14:00,256.42,256.81,256.40,256.78,65442
2020/07/14,13:15:00,256.78,257.05,256.74,257.00,92123
2020/07/14,13:16:00,256.99,257.22,256.98,257.22,56074
2020/07/14,13:17:00,257.22,257.31,257.01,257.09,85454
2020/07/14,13:18:00,257.10,257.22,256.98,257.06,68238
2020/07/14,13:19:00,257.06,257.06,256.84,256.90,59646
2020/07/14,13:20:00,256.93,257.02,256.85,256.91,42860
2020/07/14,13:21:00,256.90,257.20,256.81,257.18,64447
2020/07/14,13:22:00,257.20,257.49,257.12,257.36,132710
2020/07/14,13:23:00,257.33,257.43,257.19,257.30,62468
2020/07/14,13:24:00,257.31,257.38,257.25,257.27,37345
2020/07/14,13:25:00,257.27,257.33,257.20,257.31,31526
2020/07/14,13:26:00,257.32,257.50,257.23,257.42,58370
2020/07/14,13:27:00,257.42,257.56,257.36,257.53,56339
2020/07/14,13:28:00,257.53,257.61,257.46,257.52,57951
2020/07/14,13:29:00,257.52,257.61,257.45,257.46,162674
2020/07/14,13:30:00,257.48,257.48,257.29,257.31,41212
2020/07/14,13:31:00,257.31,257.52,257.24,257.45,68908
2020/07/14,13:32:00,257.43,257.91,257.43,257.86,171226
2020/07/14,13:33:00,257.88,257.88,257.74,257.78,58067
2020/07/14,13:34:00,257.78,257.94,257.78,257.93,37797
2020/07/14,13:35:00,257.93,257.96,257.77,257.84,59824
2020/07/14,13:36:00,257.82,257.94,257.78,257.92,59794
2020/07/14,13:37:00,257.91,257.98,257.88,257.92,44811
2020/07/14,13:38:00,257.92,257.92,257.71,257.73,53923
2020/07/14,13:39:00,257.73,258.15,257.73,258.02,105590
2020/07/14,13:40:00,258.02,258.22,257.99,258.16,59800
2020/07/14,13:41:00,258.16,258.16,258.05,258.09,43093
2020/07/14,13:42:00,258.05,258.06,257.91,258.00,19565
2020/07/14,13:43:00,258.00,258.16,257.91,258.12,40260
2020/07/14,13:44:00,258.10,258.28,258.10,258.25,67224
2020/07/14,13:45:00,258.25,258.40,258.20,258.33,84592
2020/07/14,13:46:00,258.33,258.36,258.13,258.36,91566
2020/07/14,13:47:00,258.36,258.54,258.27,258.36,137271
2020/07/14,13:48:00,258.37,258.39,258.18,258.32,128406
2020/07/14,13:49:00,258.32,258.43,258.23,258.38,60137
2020/07/14,13:50:00,258.39,258.50,258.31,258.35,56275
2020/07/14,13:51:00,258.35,258.41,258.24,258.25,92391
2020/07/14,13:52:00,258.25,258.26,258.11,258.23,123247
2020/07/14,13:53:00,258.24,258.35,258.23,258.34,69489
2020/07/14,13:54:00,258.34,258.78,258.34,258.76,165360
2020/07/14,13:55:00,258.75,259.04,258.72,258.95,154012
2020/07/14,13:56:00,258.96,259.09,258.86,259.04,258849
2020/07/14,13:57:00,259.04,259.18,258.92,258.93,108888
2020/07/14,13:58:00,258.93,258.98,258.71,258.80,97132
2020/07/14,13:59:00,258.78,258.93,258.22,258.22,225209
2020/07/14,14:00:00,258.38,258.49,258.00,258.38,452986
2020/07/14,14:01:00,258.38,258.87,257.99,258.61,217644
2020/07/14,14:02:00,258.63,258.95,258.51,258.86,82700
2020/07/14,14:03:00,258.85,259.22,258.82,258.97,212613
2020/07/14,14:04:00,258.97,259.05,258.58,258.79,138222
2020/07/14,14:05:00,258.78,258.93,258.66,258.78,84791
2020/07/14,14:06:00,258.77,258.80,258.59,258.71,75007
2020/07/14,14:07:00,258.71,258.73,258.35,258.40,148814
2020/07/14,14:08:00,258.35,258.41,258.17,258.33,81681
2020/07/14,14:09:00,258.33,258.46,258.20,258.29,57016
2020/07/14,14:10:00,258.29,258.62,258.29,258.61,36627
2020/07/14,14:11:00,258.60,258.79,258.43,258.46,75664
2020/07/14,14:12:00,258.46,258.65,258.44,258.63,44640
2020/07/14,14:13:00,258.63,258.73,258.55,258.56,26141
2020/07/14,14:14:00,258.57,258.73,258.48,258.65,25158
2020/07/14,14:15:00,258.65,258.78,258.58,258.77,38530
2020/07/14,14:16:00,258.77,259.00,258.68,258.99,71874
2020/07/14,14:17:00,258.98,258.98,258.73,258.81,52086
2020/07/14,14:18:00,258.81,258.95,258.72,258.95,64071
2020/07/14,14:19:00,258.95,259.18,258.85,259.11,150196
2020/07/14,14:20:00,259.11,259.22,258.98,259.07,137653
2020/07/14,14:21:00,259.07,259.42,258.96,259.40,220002
2020/07/14,14:22:00,259.40,259.47,259.23,259.47,113794
2020/07/14,14:23:00,259.47,259.48,259.22,259.42,133948
2020/07/14,14:24:00,259.42,259.48,259.32,259.45,90397
2020/07/14,14:25:00,259.46,259.47,259.27,259.35,251020
2020/07/14,14:26:00,259.35,259.49,259.27,259.33,154591
2020/07/14,14:27:00,259.33,259.41,259.07,259.08,111657
2020/07/14,14:28:00,259.08,259.26,258.88,258.94,325086
2020/07/14,14:29:00,258.94,259.07,258.92,259.01,103898
2020/07/14,14:30:00,259.01,259.18,258.96,259.14,57227
2020/07/14,14:31:00,259.15,259.40,259.15,259.29,81773
2020/07/14,14:32:00,259.29,259.35,259.18,259.26,43469
2020/07/14,14:33:00,259.22,259.31,259.15,259.19,36118
2020/07/14,14:34:00,259.19,259.20,258.94,259.00,47989
2020/07/14,14:35:00,259.00,259.17,258.92,258.96,70492
2020/07/14,14:36:00,259.00,259.10,258.78,258.96,290650
2020/07/14,14:37:00,258.96,259.11,258.91,259.05,71979
2020/07/14,14:38:00,259.05,259.05,258.63,258.64,94122
2020/07/14,14:39:00,258.64,258.64,258.35,258.43,129777
2020/07/14,14:40:00,258.43,258.60,258.22,258.27,91366
2020/07/14,14:41:00,258.27,258.57,258.27,258.52,61113
2020/07/14,14:42:00,258.52,258.57,258.22,258.46,103489
2020/07/14,14:43:00,258.46,258.56,258.40,258.44,50573
2020/07/14,14:44:00,258.44,258.59,258.40,258.45,93258
2020/07/14,14:45:00,258.45,258.67,258.45,258.63,55992
2020/07/14,14:46:00,258.63,259.01,258.48,258.92,86380
2020/07/14,14:47:00,258.92,258.98,258.81,258.83,57406
2020/07/14,14:48:00,258.81,258.83,258.53,258.64,85514
2020/07/14,14:49:00,258.64,258.69,258.20,258.21,96575
2020/07/14,14:50:00,258.20,258.31,258.03,258.07,359445
2020/07/14,14:51:00,258.06,258.28,258.02,258.25,291643
2020/07/14,14:52:00,258.25,258.36,258.17,258.28,53313
2020/07/14,14:53:00,258.28,258.40,258.20,258.33,53248
2020/07/14,14:54:00,258.33,258.38,258.14,258.25,69589
2020/07/14,14:55:00,258.27,258.50,258.27,258.48,50317
2020/07/14,14:56:00,258.48,258.48,258.15,258.27,56079
2020/07/14,14:57:00,258.25,258.73,258.25,258.67,87945
2020/07/14,14:58:00,258.68,259.02,258.66,259.01,109564
2020/07/14,14:59:00,259.01,259.13,258.85,258.97,122015
2020/07/14,15:00:00,258.96,258.96,258.79,258.84,55468
2020/07/14,15:01:00,258.86,258.94,258.66,258.89,94546
2020/07/14,15:02:00,258.90,258.91,258.67,258.77,54389
2020/07/14,15:03:00,258.78,258.81,258.47,258.53,91167
2020/07/14,15:04:00,258.54,258.60,258.01,258.04,228860
2020/07/14,15:05:00,258.02,258.02,257.55,257.65,157265
2020/07/14,15:06:00,257.68,257.83,257.53,257.59,171183
2020/07/14,15:07:00,257.59,257.81,257.41,257.43,187621
2020/07/14,15:08:00,257.41,257.71,257.41,257.62,110738
2020/07/14,15:09:00,257.61,257.88,257.50,257.84,157995
2020/07/14,15:10:00,257.84,257.84,257.45,257.55,76202
2020/07/14,15:11:00,257.54,257.72,257.50,257.60,58181
2020/07/14,15:12:00,257.62,257.83,257.60,257.65,67930
2020/07/14,15:13:00,257.65,257.76,257.25,257.43,137294
2020/07/14,15:14:00,257.44,257.51,257.18,257.37,122241
2020/07/14,15:15:00,257.39,257.55,257.32,257.44,63333
2020/07/14,15:16:00,257.41,257.44,257.13,257.27,106890
2020/07/14,15:17:00,257.27,257.27,256.82,257.03,156247
2020/07/14,15:18:00,257.03,257.28,257.00,257.26,72930
2020/07/14,15:19:00,257.26,257.26,257.04,257.18,76494
2020/07/14,15:20:00,257.18,257.50,257.16,257.34,160610
2020/07/14,15:21:00,257.35,257.96,257.26,257.92,213505
2020/07/14,15:22:00,257.90,258.17,257.69,258.12,174519
2020/07/14,15:23:00,258.10,258.23,257.96,258.14,72679
2020/07/14,15:24:00,258.16,258.44,258.14,258.44,133164
2020/07/14,15:25:00,258.42,258.63,258.42,258.54,204170
2020/07/14,15:26:00,258.54,258.80,258.42,258.74,156462
2020/07/14,15:27:00,258.74,258.95,258.72,258.94,168266
2020/07/14,15:28:00,258.94,258.99,258.71,258.77,92510
2020/07/14,15:29:00,258.76,258.79,258.42,258.45,104212
2020/07/14,15:30:00,258.46,258.67,258.35,258.67,127294
2020/07/14,15:31:00,258.67,258.70,258.42,258.53,86212
2020/07/14,15:32:00,258.53,258.96,258.51,258.93,131137
2020/07/14,15:33:00,258.96,258.97,258.55,258.59,109107
2020/07/14,15:34:00,258.60,258.99,258.58,258.98,73828
2020/07/14,15:35:00,258.96,258.97,258.77,258.84,69200
2020/07/14,15:36:00,258.84,258.85,258.38,258.58,94157
2020/07/14,15:37:00,258.58,258.78,258.54,258.68,54589
2020/07/14,15:38:00,258.64,258.74,258.52,258.69,94822
2020/07/14,15:39:00,258.68,258.90,258.62,258.90,81239
2020/07/14,15:40:00,258.89,259.05,258.80,258.99,78023
2020/07/14,15:41:00,258.99,259.26,258.90,259.25,106118
2020/07/14,15:42:00,259.24,259.28,259.13,259.23,82144
2020/07/14,15:43:00,259.23,259.39,258.95,259.35,467091
2020/07/14,15:44:00,259.35,259.47,259.35,259.42,97690
2020/07/14,15:45:00,259.42,259.42,259.14,259.16,105459
2020/07/14,15:46:00,259.15,259.29,259.14,259.28,82870
2020/07/14,15:47:00,259.28,259.36,259.14,259.21,116170
2020/07/14,15:48:00,259.20,259.33,259.09,259.24,173234
2020/07/14,15:49:00,259.24,259.38,259.18,259.30,357584
2020/07/14,15:50:00,259.32,259.75,259.22,259.74,473010
2020/07/14,15:51:00,259.62,260.31,259.62,260.29,440133
2020/07/14,15:52:00,260.18,260.36,260.15,260.31,1701089
2020/07/14,15:53:00,260.39,260.45,260.30,260.45,185050
2020/07/14,15:54:00,260.45,260.50,260.35,260.43,196379
2020/07/14,15:55:00,260.59,260.76,260.59,260.64,200042
2020/07/14,15:56:00,260.52,260.54,260.20,260.34,457836
2020/07/14,15:57:00,260.68,260.73,260.37,260.37,746958
2020/07/15,09:31:00,261.68,261.98,261.50,261.73,677088
2020/07/15,09:32:00,261.73,261.82,261.30,261.39,279317
2020/07/15,09:33:00,261.37,261.74,260.93,261.56,340372
2020/07/15,09:34:00,261.56,261.99,261.40,261.79,356955
2020/07/15,09:35:00,261.80,261.93,261.25,261.31,367993
2020/07/15,09:36:00,261.31,261.40,260.73,261.30,402317
2020/07/15,09:37:00,261.30,261.40,260.83,260.85,269383
2020/07/15,09:38:00,260.86,261.23,260.85,261.01,235524
2020/07/15,09:39:00,261.01,261.18,260.82,260.91,242411
2020/07/15,09:40:00,260.91,261.19,260.83,260.88,166716
2020/07/15,09:41:00,260.87,261.01,260.54,260.88,235195
2020/07/15,09:42:00,260.88,261.73,260.87,261.67,179368
2020/07/15,09:43:00,261.65,262.17,261.53,262.17,298378
2020/07/15,09:44:00,262.16,262.30,261.98,262.29,202304
2020/07/15,09:45:00,262.28,262.69,262.21,262.62,288969
2020/07/15,09:46:00,262.64,262.69,262.20,262.20,277928
2020/07/15,09:47:00,262.19,262.27,261.74,262.18,338798
2020/07/15,09:48:00,262.18,262.19,261.94,262.04,121331
2020/07/15,09:49:00,262.04,262.15,261.83,262.02,211334
2020/07/15,09:50:00,262.01,262.34,261.99,262.20,119636
2020/07/15,09:51:00,262.20,262.42,262.13,262.26,136381
2020/07/15,09:52:00,262.26,262.41,262.02,262.14,131508
2020/07/15,09:53:00,262.14,262.23,261.94,262.11,128510
2020/07/15,09:54:00,262.11,262.17,261.66,261.77,154464
2020/07/15,09:55:00,261.77,261.82,261.22,261.81,280914
2020/07/15,09:56:00,261.80,262.07,261.61,261.73,114984
2020/07/15,09:57:00,261.73,261.82,261.25,261.30,188187
2020/07/15,09:58:00,261.30,261.60,261.03,261.05,234567
2020/07/15,09:59:00,261.05,261.25,260.84,260.87,141667
2020/07/15,10:00:00,260.83,261.37,260.81,261.28,129980
2020/07/15,10:01:00,261.28,261.63,261.28,261.57,156679
2020/07/15,10:02:00,261.57,261.59,260.98,261.09,126114
2020/07/15,10:03:00,261.07,261.29,260.87,261.03,172791
2020/07/15,10:04:00,261.04,261.34,260.97,261.25,101458
2020/07/15,10:05:00,261.25,261.43,260.77,260.94,206409
2020/07/15,10:06:00,260.94,261.46,260.94,261.30,107209
2020/07/15,10:07:00,261.30,261.62,261.30,261.54,170827
2020/07/15,10:08:00,261.53,261.78,261.42,261.73,89579
2020/07/15,10:09:00,261.73,261.86,261.64,261.78,108424
2020/07/15,10:10:00,261.78,261.78,261.20,261.55,251273
2020/07/15,10:11:00,261.53,261.58,260.96,261.20,109029
2020/07/15,10:12:00,261.20,261.37,260.90,261.31,201812
2020/07/15,10:13:00,261.32,261.57,261.27,261.27,107415
2020/07/15,10:14:00,261.27,261.29,261.02,261.26,180980
2020/07/15,10:15:00,261.27,261.42,261.09,261.21,94858
2020/07/15,10:16:00,261.21,261.28,260.77,260.93,166651
2020/07/15,10:17:00,260.93,261.25,260.87,261.15,115678
2020/07/15,10:18:00,261.16,261.18,260.94,260.95,67443
2020/07/15,10:19:00,260.95,261.29,260.90,261.23,95715
2020/07/15,10:20:00,261.22,261.42,261.21,261.42,283712
2020/07/15,10:21:00,261.43,261.54,261.34,261.42,128666
2020/07/15,10:22:00,261.41,261.84,261.40,261.75,108971
2020/07/15,10:23:00,261.75,262.08,261.72,261.98,167254
2020/07/15,10:24:00,261.98,262.01,261.85,261.92,95730
2020/07/15,10:25:00,261.94,261.94,261.61,261.84,90510
2020/07/15,10:26:00,261.82,262.03,261.82,262.02,72712
2020/07/15,10:27:00,262.00,262.17,261.99,262.11,95037
2020/07/15,10:28:00,262.11,262.13,261.84,261.89,80994
2020/07/15,10:29:00,261.90,261.97,261.78,261.93,80089
2020/07/15,10:30:00,261.94,262.03,261.88,261.95,150327
2020/07/15,10:31:00,261.94,262.13,261.94,262.04,89285
2020/07/15,10:32:00,262.04,262.04,261.65,261.80,152515
2020/07/15,10:33:00,261.80,261.86,261.69,261.79,44791
2020/07/15,10:34:00,261.78,262.00,261.77,261.83,64860
2020/07/15,10:35:00,261.83,261.83,261.57,261.68,82872
2020/07/15,10:36:00,261.69,261.90,261.68,261.89,51865
2020/07/15,10:37:00,261.87,262.14,261.83,261.98,122303
2020/07/15,10:38:00,261.98,262.00,261.85,261.99,73784
2020/07/15,10:39:00,261.98,262.02,261.93,261.98,52234
2020/07/15,10:40:00,261.98,262.06,261.85,261.91,53717
2020/07/15,10:41:00,261.93,262.10,261.81,262.00,62486
2020/07/15,10:42:00,261.99,262.07,261.87,261.96,38441
2020/07/15,10:43:00,261.96,262.20,261.91,262.17,64393
2020/07/15,10:44:00,262.17,262.31,262.17,262.20,92771
2020/07/15,10:45:00,262.20,262.26,262.10,262.24,70298
2020/07/15,10:46:00,262.24,262.38,262.17,262.17,36066
2020/07/15,10:47:00,262.17,262.34,262.07,262.33,68403
2020/07/15,10:48:00,262.33,262.44,262.31,262.43,47195
2020/07/15,10:49:00,262.41,262.45,262.28,262.44,85184
2020/07/15,10:50:00,262.44,262.52,262.34,262.47,163523
2020/07/15,10:51:00,262.47,262.47,262.25,262.26,86756
2020/07/15,10:52:00,262.27,262.34,262.12,262.30,105803
2020/07/15,10:53:00,262.30,262.41,262.26,262.35,53530
2020/07/15,10:54:00,262.35,262.37,262.23,262.24,57002
2020/07/15,10:55:00,262.26,262.31,262.01,262.01,145543
2020/07/15,10:56:00,262.02,262.02,261.81,261.89,132464
2020/07/15,10:57:00,261.89,261.93,261.36,261.37,193883
2020/07/15,10:58:00,261.36,261.51,261.23,261.41,155094
2020/07/15,10:59:00,261.42,261.60,261.42,261.57,131835
2020/07/15,11:00:00,261.57,261.57,261.12,261.19,109275
2020/07/15,11:01:00,261.19,261.35,260.92,260.95,117352
2020/07/15,11:02:00,260.95,260.95,260.67,260.88,196169
2020/07/15,11:03:00,260.90,261.04,260.82,260.98,99273
2020/07/15,11:04:00,260.98,261.04,260.18,260.19,170236
2020/07/15,11:05:00,260.20,260.30,259.72,259.93,297832
2020/07/15,11:06:00,259.93,260.43,259.91,260.32,277290
2020/07/15,11:07:00,260.32,260.35,259.47,259.61,384306
2020/07/15,11:08:00,259.61,259.70,259.23,259.35,271087
2020/07/15,11:09:00,259.36,259.59,259.15,259.36,613584
2020/07/15,11:10:00,259.37,259.95,259.33,259.95,193184
2020/07/15,11:11:00,259.95,260.01,259.68,259.99,153489
2020/07/15,11:12:00,259.99,260.00,259.78,259.95,101642
2020/07/15,11:13:00,259.97,260.23,259.97,260.09,123725
2020/07/15,11:14:00,260.09,260.27,260.08,260.26,86207
2020/07/15,11:15:00,260.23,260.23,259.97,260.20,89871
2020/07/15,11:16:00,260.20,260.25,259.96,259.98,89266
2020/07/15,11:17:00,259.98,260.06,259.54,259.73,97570
2020/07/15,11:18:00,259.74,260.07,259.57,260.02,554596
2020/07/15,11:19:00,260.02,260.04,259.58,259.59,142400
2020/07/15,11:20:00,259.59,259.83,259.58,259.80,99608
2020/07/15,11:21:00,259.80,259.95,259.66,259.75,66279
2020/07/15,11:22:00,259.75,259.76,259.40,259.49,174718
2020/07/15,11:23:00,259.49,259.49,259.06,259.06,286838
2020/07/15,11:24:00,259.06,259.46,259.05,259.37,121095
2020/07/15,11:25:00,259.39,259.61,259.17,259.58,100986
2020/07/15,11:26:00,259.59,259.97,259.39,259.91,145277
2020/07/15,11:27:00,259.90,260.17,259.79,260.13,255262
2020/07/15,11:28:00,260.13,260.42,260.03,260.38,153907
2020/07/15,11:29:00,260.38,260.44,260.28,260.33,164555
2020/07/15,11:30:00,260.34,260.50,260.27,260.38,92751
2020/07/15,11:31:00,260.39,260.42,260.24,260.41,137087
2020/07/15,11:32:00,260.41,260.57,260.24,260.55,196024
2020/07/15,11:33:00,260.56,260.57,260.32,260.32,71279
2020/07/15,11:34:00,260.32,260.36,260.06,260.15,97958
2020/07/15,11:35:00,260.16,260.26,260.05,260.11,98235
2020/07/15,11:36:00,260.09,260.24,260.04,260.11,72859
2020/07/15,11:37:00,260.11,260.34,259.95,260.14,82030
2020/07/15,11:38:00,260.14,260.24,259.95,259.99,149760
2020/07/15,11:39:00,259.99,260.13,259.67,259.74,294832
2020/07/15,11:40:00,259.73,259.83,259.37,259.41,90836
2020/07/15,11:41:00,259.41,259.67,259.13,259.58,161558
2020/07/15,11:42:00,259.58,259.83,259.55,259.74,78560
2020/07/15,11:43:00,259.74,259.82,259.24,259.34,124842
2020/07/15,11:44:00,259.34,259.56,258.95,258.98,209141
2020/07/15,11:45:00,258.98,259.28,258.98,259.20,78087
2020/07/15,11:46:00,259.17,259.31,258.82,259.01,253878
2020/07/15,11:47:00,259.01,259.10,258.57,258.59,189153
2020/07/15,11:48:00,258.59,258.79,258.54,258.61,153950
2020/07/15,11:49:00,258.61,258.66,258.40,258.47,147264
2020/07/15,11:50:00,258.47,258.66,258.35,258.66,356240
2020/07/15,11:51:00,258.63,259.00,258.59,258.92,201671
2020/07/15,11:52:00,258.94,259.05,258.83,259.02,100206
2020/07/15,11:53:00,259.01,259.01,258.83,258.98,86520
2020/07/15,11:54:00,258.99,259.11,258.92,259.07,74020
2020/07/15,11:55:00,259.07,259.33,259.05,259.33,104898
2020/07/15,11:56:00,259.33,259.35,259.11,259.27,74143
2020/07/15,11:57:00,259.25,259.31,259.04,259.10,60936
2020/07/15,11:58:00,259.10,259.16,258.66,258.85,227520
2020/07/15,11:59:00,258.83,259.00,258.72,258.77,139618
2020/07/15,12:00:00,258.77,258.83,258.01,258.02,367254
2020/07/15,12:01:00,258.02,258.35,257.90,257.99,301764
2020/07/15,12:02:00,257.99,257.99,257.65,257.77,194261
2020/07/15,12:03:00,257.77,258.09,257.77,257.85,169006
2020/07/15,12:04:00,257.85,258.14,257.78,257.81,233153
2020/07/15,12:05:00,257.82,257.89,257.49,257.67,300353
2020/07/15,12:06:00,257.67,258.13,257.53,258.02,705249
2020/07/15,12:07:00,258.01,258.25,257.83,258.17,132447
2020/07/15,12:08:00,258.19,258.29,257.88,257.94,156455
2020/07/15,12:09:00,257.94,258.20,257.89,258.10,123304
2020/07/15,12:10:00,258.11,258.15,257.94,258.03,137739
2020/07/15,12:11:00,258.03,258.03,257.61,257.74,148923
2020/07/15,12:12:00,257.74,257.91,257.66,257.84,71130
2020/07/15,12:13:00,257.84,257.89,257.69,257.71,67986
2020/07/15,12:14:00,257.71,258.06,257.71,257.92,63645
2020/07/15,12:15:00,257.91,258.32,257.91,258.32,72428
2020/07/15,12:16:00,258.32,258.47,258.16,258.35,173111
2020/07/15,12:17:00,258.33,258.51,258.10,258.50,293576
2020/07/15,12:18:00,258.50,258.61,258.36,258.58,78070
2020/07/15,12:19:00,258.58,258.60,258.47,258.55,58135
2020/07/15,12:20:00,258.53,258.87,258.52,258.82,181191
2020/07/15,12:21:00,258.82,259.03,258.74,259.00,77586
2020/07/15,12:22:00,259.00,259.00,258.68,258.76,229885
2020/07/15,12:23:00,258.74,258.84,258.60,258.78,111452
2020/07/15,12:24:00,258.77,258.86,258.73,258.74,67725
2020/07/15,12:25:00,258.74,258.82,258.13,258.25,195215
2020/07/15,12:26:00,258.25,258.56,258.25,258.41,159041
2020/07/15,12:27:00,258.41,258.82,258.37,258.80,106591
2020/07/15,12:28:00,258.80,258.83,258.69,258.73,33497
2020/07/15,12:29:00,258.73,259.09,258.73,258.99,130977
2020/07/15,12:30:00,258.99,259.16,258.97,259.03,64900
2020/07/15,12:31:00,259.02,259.18,258.91,259.12,124186
2020/07/15,12:32:00,259.13,259.15,258.80,258.94,96709
2020/07/15,12:33:00,258.94,259.00,258.63,258.75,178573
2020/07/15,12:34:00,258.75,258.76,258.20,258.34,117928
2020/07/15,12:35:00,258.34,258.60,258.34,258.56,98988
2020/07/15,12:36:00,258.57,258.58,258.33,258.55,53580
2020/07/15,12:37:00,258.55,259.00,258.55,258.93,144996
2020/07/15,12:38:00,258.91,259.01,258.62,258.79,75596
2020/07/15,12:39:00,258.79,258.89,258.63,258.66,433685
2020/07/15,12:40:00,258.67,258.71,258.41,258.57,80447
2020/07/15,12:41:00,258.57,258.73,258.45,258.63,373301
2020/07/15,12:42:00,258.63,258.88,258.57,258.87,68367
2020/07/15,12:43:00,258.87,258.97,258.74,258.97,34509
2020/07/15,12:44:00,258.97,259.13,258.91,259.11,71613
2020/07/15,12:45:00,259.11,259.14,258.91,259.01,50340
2020/07/15,12:46:00,259.01,259.04,258.88,259.03,243255
2020/07/15,12:47:00,259.03,259.33,259.03,259.29,95895
2020/07/15,12:48:00,259.28,259.66,259.26,259.64,130883
2020/07/15,12:49:00,259.63,259.65,259.51,259.57,69170
2020/07/15,12:50:00,259.57,259.64,259.47,259.53,161520
2020/07/15,12:51:00,259.54,259.69,259.48,259.69,157800
2020/07/15,12:52:00,259.67,259.72,259.60,259.65,34605
2020/07/15,12:53:00,259.65,259.67,259.52,259.64,56890
2020/07/15,12:54:00,259.64,259.67,259.57,259.58,47942
2020/07/15,12:55:00,259.57,259.71,259.52,259.63,29391
2020/07/15,12:56:00,259.63,259.69,259.57,259.58,55573
2020/07/15,12:57:00,259.61,259.76,259.59,259.73,45663
2020/07/15,12:58:00,259.73,259.88,259.73,259.85,84156
2020/07/15,12:59:00,259.85,259.91,259.76,259.80,157593
2020/07/15,13:00:00,259.80,259.82,259.75,259.79,52791
2020/07/15,13:01:00,259.79,259.90,259.77,259.84,99808
2020/07/15,13:02:00,259.84,259.85,259.55,259.57,126900
2020/07/15,13:03:00,259.57,259.58,259.26,259.32,142647
2020/07/15,13:04:00,259.32,259.34,259.08,259.20,160133
2020/07/15,13:05:00,259.20,259.35,259.20,259.32,72859
2020/07/15,13:06:00,259.32,259.37,259.14,259.18,76138
2020/07/15,13:07:00,259.20,259.34,259.19,259.27,67126
2020/07/15,13:08:00,259.30,259.49,259.30,259.39,57475
2020/07/15,13:09:00,259.39,259.57,259.35,259.57,36612
2020/07/15,13:10:00,259.58,260.10,259.55,259.96,230411
2020/07/15,13:11:00,259.98,260.27,259.95,260.11,232493
2020/07/15,13:12:00,260.11,260.27,259.98,260.05,80896
2020/07/15,13:13:00,260.05,260.12,259.81,259.82,69062
2020/07/15,13:14:00,259.82,259.94,259.76,259.93,80189
2020/07/15,13:15:00,259.94,260.01,259.88,259.89,59313
2020/07/15,13:16:00,259.89,260.18,259.85,260.10,61828
2020/07/15,13:17:00,260.11,260.27,260.03,260.07,496630
2020/07/15,13:18:00,260.08,260.18,259.85,259.90,68112
2020/07/15,13:19:00,259.90,260.03,259.88,259.95,73974
2020/07/15,13:20:00,259.97,260.02,259.82,259.89,32568
2020/07/15,13:21:00,259.91,260.05,259.87,259.87,67544
2020/07/15,13:22:00,259.87,259.96,259.81,259.88,42587
2020/07/15,13:23:00,259.88,260.00,259.84,260.00,27349
2020/07/15,13:24:00,260.00,260.08,259.84,260.01,59937
2020/07/15,13:25:00,259.99,259.99,259.74,259.77,63795
2020/07/15,13:26:00,259.77,259.90,259.72,259.74,51040
2020/07/15,13:27:00,259.74,259.76,259.48,259.59,57454
2020/07/15,13:28:00,259.59,259.66,259.46,259.50,52600
2020/07/15,13:29:00,259.47,259.75,259.46,259.74,33328
2020/07/15,13:30:00,259.74,260.01,259.74,259.99,55619
2020/07/15,13:31:00,259.99,260.14,259.91,260.12,52066
2020/07/15,13:32:00,260.12,260.12,259.99,260.04,73028
2020/07/15,13:33:00,260.04,260.07,259.96,259.97,44635
2020/07/15,13:34:00,259.97,260.14,259.90,260.07,39793
2020/07/15,13:35:00,260.06,260.13,260.04,260.12,27951
2020/07/15,13:36:00,260.12,260.38,260.07,260.37,75122
2020/07/15,13:37:00,260.37,260.41,260.27,260.30,64815
2020/07/15,13:38:00,260.32,260.35,260.25,260.30,83545
2020/07/15,13:39:00,260.30,260.35,260.22,260.24,15567
2020/07/15,13:40:00,260.23,260.26,260.11,260.13,80791
2020/07/15,13:41:00,260.12,260.25,260.08,260.18,276643
2020/07/15,13:42:00,260.18,260.24,260.09,260.18,304897
2020/07/15,13:43:00,260.19,260.24,260.09,260.15,36979
2020/07/15,13:44:00,260.15,260.22,259.95,260.01,32626
2020/07/15,13:45:00,260.01,260.24,260.01,260.16,46733
2020/07/15,13:46:00,260.15,260.36,260.15,260.27,46069
2020/07/15,13:47:00,260.27,260.43,260.27,260.37,36264
2020/07/15,13:48:00,260.37,260.38,260.24,260.31,309174
2020/07/15,13:49:00,260.31,260.36,260.17,260.19,24277
2020/07/15,13:50:00,260.19,260.24,260.04,260.04,21428
2020/07/15,13:51:00,260.04,260.19,260.04,260.19,27144
2020/07/15,13:52:00,260.19,260.29,260.09,260.28,24564
2020/07/15,13:53:00,260.28,260.34,260.20,260.23,27734
2020/07/15,13:54:00,260.23,260.23,259.91,259.97,84457
2020/07/15,13:55:00,259.97,260.11,259.93,259.99,107714
2020/07/15,13:56:00,260.00,260.09,259.94,260.02,244217
2020/07/15,13:57:00,260.03,260.12,259.84,259.88,42050
2020/07/15,13:58:00,259.88,259.91,259.60,259.68,72449
2020/07/15,13:59:00,259.68,259.85,259.68,259.75,109753
2020/07/15,14:00:00,259.75,259.84,259.72,259.77,21963
2020/07/15,14:01:00,259.75,259.77,259.41,259.76,534606
2020/07/15,14:02:00,259.76,260.40,259.74,260.36,120927
2020/07/15,14:03:00,260.36,260.76,260.34,260.75,308841
2020/07/15,14:04:00,260.76,261.03,260.71,260.95,301241
2020/07/15,14:05:00,260.95,261.19,260.88,261.08,186771
2020/07/15,14:06:00,261.07,261.35,260.93,261.21,185904
2020/07/15,14:07:00,261.21,261.31,261.05,261.05,300650
2020/07/15,14:08:00,261.07,261.10,260.92,260.94,64768
2020/07/15,14:09:00,260.94,260.94,260.77,260.88,79991
2020/07/15,14:10:00,260.88,261.08,260.88,261.08,79093
2020/07/15,14:11:00,261.08,261.12,260.99,261.04,72709
2020/07/15,14:12:00,261.04,261.12,260.98,261.11,42852
2020/07/15,14:13:00,261.11,261.13,260.99,261.05,43754
2020/07/15,14:14:00,261.05,261.11,260.94,261.07,39320
2020/07/15,14:15:00,261.07,261.12,261.03,261.05,30791
2020/07/15,14:16:00,261.05,261.09,260.82,260.82,83803
2020/07/15,14:17:00,260.80,260.95,260.70,260.88,98331
2020/07/15,14:18:00,260.88,261.27,260.88,261.18,75545
2020/07/15,14:19:00,261.17,261.31,261.07,261.16,53395
2020/07/15,14:20:00,261.17,261.23,260.93,260.97,52991
2020/07/15,14:21:00,260.98,261.05,260.77,261.00,91025
2020/07/15,14:22:00,261.01,261.06,260.78,260.85,80347
2020/07/15,14:23:00,260.85,260.87,260.60,260.70,110587
2020/07/15,14:24:00,260.70,260.80,260.61,260.62,40357
2020/07/15,14:25:00,260.62,260.86,260.59,260.82,44239
2020/07/15,14:26:00,260.82,260.93,260.74,260.85,20758
2020/07/15,14:27:00,260.85,260.96,260.60,260.68,52325
2020/07/15,14:28:00,260.70,260.91,260.69,260.84,35684
2020/07/15,14:29:00,260.84,261.11,260.82,260.98,44061
2020/07/15,14:30:00,260.96,261.05,260.91,260.99,29883
2020/07/15,14:31:00,261.00,261.12,260.92,260.97,39939
2020/07/15,14:32:00,260.98,261.19,260.96,261.04,58428
2020/07/15,14:33:00,261.04,261.15,261.03,261.14,26092
2020/07/15,14:34:00,261.13,261.28,261.12,261.22,50745
2020/07/15,14:35:00,261.22,261.28,261.15,261.24,41867
2020/07/15,14:36:00,261.24,261.24,260.91,260.97,110515
2020/07/15,14:37:00,260.97,261.12,260.93,261.08,54531
2020/07/15,14:38:00,261.08,261.27,261.08,261.19,25507
2020/07/15,14:39:00,261.19,261.20,260.94,261.06,67110
2020/07/15,14:40:00,261.06,261.08,260.92,261.07,29122
2020/07/15,14:41:00,261.07,261.16,261.05,261.15,42849
2020/07/15,14:42:00,261.15,261.15,261.02,261.09,19645
2020/07/15,14:43:00,261.09,261.11,260.81,260.86,41096
2020/07/15,14:44:00,260.86,260.95,260.68,260.69,57381
2020/07/15,14:45:00,260.69,260.80,260.68,260.76,52558
2020/07/15,14:46:00,260.76,260.84,260.68,260.81,30973
2020/07/15,14:47:00,260.81,260.94,260.76,260.76,43207
2020/07/15,14:48:00,260.76,260.89,260.71,260.87,26178
2020/07/15,14:49:00,260.87,260.89,260.73,260.79,31165
2020/07/15,14:50:00,260.79,260.83,260.75,260.82,17900
2020/07/15,14:51:00,260.82,260.82,260.61,260.68,39095
2020/07/15,14:52:00,260.66,260.72,260.40,260.42,58337
2020/07/15,14:53:00,260.43,260.51,260.38,260.45,66633
2020/07/15,14:54:00,260.45,260.48,260.09,260.21,80868
2020/07/15,14:55:00,260.21,260.31,259.89,259.94,111058
2020/07/15,14:56:00,259.94,260.17,259.89,260.16,90572
2020/07/15,14:57:00,260.14,260.36,260.12,260.16,74984
2020/07/15,14:58:00,260.16,260.27,260.15,260.25,44535
2020/07/15,14:59:00,260.25,260.35,260.24,260.31,23063
2020/07/15,15:00:00,260.31,260.34,260.01,260.04,32439
2020/07/15,15:01:00,260.05,260.22,259.92,260.14,43192
2020/07/15,15:02:00,260.14,260.37,260.09,260.31,40990
2020/07/15,15:03:00,260.31,260.39,260.15,260.24,137667
2020/07/15,15:04:00,260.21,260.49,260.17,260.36,44105
2020/07/15,15:05:00,260.36,260.36,260.14,260.19,38337
2020/07/15,15:06:00,260.21,260.23,259.86,259.90,284505
2020/07/15,15:07:00,259.90,259.91,259.62,259.81,316173
2020/07/15,15:08:00,259.83,260.06,259.60,259.71,74155
2020/07/15,15:09:00,259.71,259.96,259.71,259.85,38485
2020/07/15,15:10:00,259.85,259.95,259.65,259.80,130068
2020/07/15,15:11:00,259.80,259.81,259.46,259.47,66393
2020/07/15,15:12:00,259.47,259.56,259.40,259.51,86926
2020/07/15,15:13:00,259.50,259.80,259.49,259.73,67166
2020/07/15,15:14:00,259.72,259.74,259.45,259.53,83480
2020/07/15,15:15:00,259.53,259.65,259.49,259.50,138536
2020/07/15,15:16:00,259.49,259.58,259.20,259.30,141797
2020/07/15,15:17:00,259.31,259.41,259.25,259.40,54243
2020/07/15,15:18:00,259.40,259.93,259.40,259.91,77162
2020/07/15,15:19:00,259.92,259.98,259.81,259.98,65392
2020/07/15,15:20:00,259.98,260.10,259.91,260.08,41690
2020/07/15,15:21:00,260.08,260.20,259.98,260.16,68889
2020/07/15,15:22:00,260.16,260.31,260.15,260.29,44297
2020/07/15,15:23:00,260.29,260.31,260.18,260.26,46261
2020/07/15,15:24:00,260.26,260.27,260.06,260.11,53289
2020/07/15,15:25:00,260.11,260.13,259.92,260.00,57417
2020/07/15,15:26:00,260.00,260.06,259.86,259.99,42098
2020/07/15,15:27:00,259.99,260.00,259.70,259.81,65871
2020/07/15,15:28:00,259.85,260.15,259.74,260.15,80535
2020/07/15,15:29:00,260.15,260.64,260.13,260.64,154995
2020/07/15,15:30:00,260.64,260.64,260.47,260.63,54402
2020/07/15,15:31:00,260.62,260.78,260.54,260.71,94805
2020/07/15,15:32:00,260.76,260.84,260.67,260.84,46082
2020/07/15,15:33:00,260.84,260.96,260.78,260.85,97726
2020/07/15,15:34:00,260.85,260.86,260.69,260.74,81682
2020/07/15,15:35:00,260.74,260.89,260.72,260.77,98987
2020/07/15,15:36:00,260.77,260.89,260.72,260.88,73036
2020/07/15,15:37:00,260.89,261.02,260.84,260.91,52361
2020/07/15,15:38:00,260.91,260.98,260.86,260.94,238635
2020/07/15,15:39:00,260.90,260.92,260.78,260.84,56584
2020/07/15,15:40:00,260.84,260.87,260.71,260.80,41507
2020/07/15,15:41:00,260.78,260.78,260.45,260.49,69917
2020/07/15,15:42:00,260.49,260.71,260.48,260.70,48280
2020/07/15,15:43:00,260.72,260.82,260.66,260.78,51668
2020/07/15,15:44:00,260.78,260.90,260.75,260.75,78116
2020/07/15,15:45:00,260.75,260.86,260.55,260.75,60439
2020/07/15,15:46:00,260.76,260.91,260.71,260.87,58955
2020/07/15,15:47:00,260.87,261.07,260.84,260.97,401506
2020/07/15,15:48:00,260.97,261.07,260.86,260.92,129297
2020/07/15,15:49:00,260.92,261.09,260.89,260.94,124951
2020/07/15,15:50:00,260.94,261.15,260.92,261.09,246036
2020/07/15,15:51:00,261.09,261.16,260.39,260.77,224669
2020/07/15,15:52:00,260.62,260.63,260.21,260.29,221665
2020/07/15,15:53:00,260.43,260.78,260.42,260.42,362314
2020/07/15,15:54:00,260.44,260.62,260.17,260.20,189047
2020/07/15,15:55:00,260.29,260.37,260.17,260.32,89402
2020/07/15,15:56:00,260.35,260.57,260.28,260.55,106203
2020/07/15,15:57:00,260.67,260.82,260.59,260.70,208020
2020/07/15,15:58:00,260.71,260.90,260.47,260.90,460904
2020/07/16,09:31:00,257.97,258.62,257.89,258.62,247015
2020/07/16,09:32:00,258.62,258.65,258.25,258.38,179793
2020/07/16,09:33:00,258.38,258.41,257.82,258.09,176172
2020/07/16,09:34:00,258.08,258.18,257.68,257.89,233334
2020/07/16,09:35:00,257.89,257.89,257.38,257.40,226914
2020/07/16,09:36:00,257.40,257.79,257.14,257.67,225194
2020/07/16,09:37:00,257.68,257.92,257.44,257.75,207701
2020/07/16,09:38:00,257.74,258.07,257.47,257.95,172733
2020/07/16,09:39:00,257.95,258.50,257.94,258.30,284153
2020/07/16,09:40:00,258.30,258.56,258.10,258.51,127229
2020/07/16,09:41:00,258.48,258.69,258.03,258.15,265825
2020/07/16,09:42:00,258.15,258.41,258.05,258.05,133756
2020/07/16,09:43:00,258.07,258.28,257.92,258.01,133927
2020/07/16,09:44:00,258.01,258.02,257.71,257.88,115050
2020/07/16,09:45:00,257.88,258.33,257.74,258.16,100221
2020/07/16,09:46:00,258.16,258.16,257.76,257.85,113739
2020/07/16,09:47:00,257.88,257.98,257.52,257.61,106786
2020/07/16,09:48:00,257.61,257.76,257.45,257.60,95847
2020/07/16,09:49:00,257.60,258.09,257.60,257.84,101693
2020/07/16,09:50:00,257.86,258.18,257.68,258.18,85528
2020/07/16,09:51:00,258.18,258.37,257.95,258.31,81105
2020/07/16,09:52:00,258.31,258.51,258.20,258.46,164293
2020/07/16,09:53:00,258.46,258.52,258.29,258.51,98191
2020/07/16,09:54:00,258.50,258.50,258.17,258.27,112341
2020/07/16,09:55:00,258.27,258.28,258.08,258.12,216058
2020/07/16,09:56:00,258.10,258.10,257.76,257.91,162734
2020/07/16,09:57:00,257.92,257.98,257.64,257.65,75865
2020/07/16,09:58:00,257.65,257.85,257.61,257.75,83938
2020/07/16,09:59:00,257.75,257.78,257.51,257.62,145558
2020/07/16,10:00:00,257.61,257.83,257.47,257.58,231716
2020/07/16,10:01:00,257.58,257.75,257.31,257.32,199127
2020/07/16,10:02:00,257.32,257.32,256.77,257.04,378816
2020/07/16,10:03:00,257.02,257.15,256.56,257.15,295493
2020/07/16,10:04:00,257.16,257.26,256.87,256.92,332629
2020/07/16,10:05:00,256.91,256.92,256.62,256.72,189061
2020/07/16,10:06:00,256.71,257.15,256.60,256.93,207615
2020/07/16,10:07:00,256.92,257.06,256.75,257.06,128426
2020/07/16,10:08:00,257.04,257.04,256.74,256.83,108187
2020/07/16,10:09:00,256.83,256.88,256.46,256.46,234528
2020/07/16,10:10:00,256.45,257.05,256.38,257.05,156625
2020/07/16,10:11:00,257.04,257.20,256.96,257.06,184413
2020/07/16,10:12:00,257.06,257.11,256.82,256.99,127706
2020/07/16,10:13:00,256.99,257.00,256.69,256.84,153943
2020/07/16,10:14:00,256.84,256.84,256.57,256.60,90857
2020/07/16,10:15:00,256.60,256.93,256.53,256.89,121629
2020/07/16,10:16:00,256.91,257.00,256.79,256.95,156741
2020/07/16,10:17:00,256.93,257.36,256.78,257.36,261199
2020/07/16,10:18:00,257.37,257.56,257.27,257.52,246334
2020/07/16,10:19:00,257.52,257.52,257.29,257.35,627697
2020/07/16,10:20:00,257.35,257.38,256.95,256.95,573278
2020/07/16,10:21:00,256.95,257.09,256.77,257.04,133635
2020/07/16,10:22:00,257.03,257.33,257.02,257.17,84463
2020/07/16,10:23:00,257.17,257.42,257.17,257.33,71961
2020/07/16,10:24:00,257.33,257.35,257.09,257.18,72980
2020/07/16,10:25:00,257.18,257.21,256.97,257.14,81096
2020/07/16,10:26:00,257.14,257.27,256.72,256.74,151449
2020/07/16,10:27:00,256.74,256.89,256.43,256.78,142463
2020/07/16,10:28:00,256.80,257.06,256.80,257.01,84002
2020/07/16,10:29:00,257.01,257.22,256.98,257.10,78857
2020/07/16,10:30:00,257.10,257.39,257.10,257.31,103919
2020/07/16,10:31:00,257.31,257.31,257.02,257.06,99477
2020/07/16,10:32:00,257.07,257.28,256.96,257.02,96639
2020/07/16,10:33:00,257.02,257.18,256.93,257.11,49134
2020/07/16,10:34:00,257.11,257.29,256.97,257.23,65152
2020/07/16,10:35:00,257.26,257.50,257.26,257.48,85564
2020/07/16,10:36:00,257.48,257.60,257.40,257.48,186181
2020/07/16,10:37:00,257.48,257.54,257.25,257.32,62884
2020/07/16,10:38:00,257.32,257.51,257.24,257.35,58821
2020/07/16,10:39:00,257.33,257.41,257.20,257.40,88281
2020/07/16,10:40:00,257.40,257.41,257.16,257.38,288901
2020/07/16,10:41:00,257.38,257.73,257.30,257.72,190719
2020/07/16,10:42:00,257.72,257.81,257.64,257.74,161785
2020/07/16,10:43:00,257.74,257.85,257.66,257.81,64118
2020/07/16,10:44:00,257.81,257.90,257.70,257.89,59666
2020/07/16,10:45:00,257.88,257.88,257.67,257.70,94665
2020/07/16,10:46:00,257.70,257.76,257.51,257.66,56800
2020/07/16,10:47:00,257.66,257.84,257.66,257.76,56030
2020/07/16,10:48:00,257.75,257.84,257.73,257.82,46529
2020/07/16,10:49:00,257.82,257.86,257.58,257.69,139624
2020/07/16,10:50:00,257.69,257.69,257.30,257.34,238171
2020/07/16,10:51:00,257.31,257.47,257.14,257.23,77624
2020/07/16,10:52:00,257.23,257.49,257.10,257.14,129829
2020/07/16,10:53:00,257.16,257.27,257.00,257.26,317672
2020/07/16,10:54:00,257.26,257.48,257.24,257.29,55726
2020/07/16,10:55:00,257.29,257.38,257.18,257.33,38589
2020/07/16,10:56:00,257.32,257.37,257.09,257.12,60621
2020/07/16,10:57:00,257.12,257.15,256.77,256.79,92607
2020/07/16,10:58:00,256.79,256.79,256.51,256.54,215386
2020/07/16,10:59:00,256.54,256.54,256.28,256.52,191243
2020/07/16,11:00:00,256.52,256.62,256.42,256.48,97685
2020/07/16,11:01:00,256.48,256.61,256.18,256.37,154625
2020/07/16,11:02:00,256.37,256.42,256.18,256.20,105013
2020/07/16,11:03:00,256.20,256.29,256.00,256.27,183705
2020/07/16,11:04:00,256.27,256.31,255.94,256.13,356727
2020/07/16,11:05:00,256.13,256.16,255.80,256.04,634515
2020/07/16,11:06:00,256.04,256.31,255.95,256.13,192087
2020/07/16,11:07:00,256.13,256.24,255.82,255.92,553932
2020/07/16,11:08:00,255.92,256.11,255.89,256.06,110422
2020/07/16,11:09:00,256.07,256.28,256.04,256.17,79891
2020/07/16,11:10:00,256.17,256.17,255.62,256.00,268709
2020/07/16,11:11:00,256.00,256.18,255.85,256.18,89578
2020/07/16,11:12:00,256.18,256.36,256.11,256.18,110275
2020/07/16,11:13:00,256.18,256.26,256.07,256.17,105211
2020/07/16,11:14:00,256.17,256.17,255.82,255.86,102296
2020/07/16,11:15:00,255.85,256.07,255.83,255.95,71458
2020/07/16,11:16:00,255.93,256.24,255.87,255.92,112541
2020/07/16,11:17:00,255.92,256.02,255.73,256.02,150563
2020/07/16,11:18:00,256.02,256.16,255.91,255.96,86903
2020/07/16,11:19:00,255.94,255.98,255.78,255.90,177099
2020/07/16,11:20:00,255.90,256.03,255.72,256.00,138515
2020/07/16,11:21:00,256.01,256.27,255.96,256.24,203884
2020/07/16,11:22:00,256.25,256.42,256.14,256.20,103109
2020/07/16,11:23:00,256.20,256.23,256.01,256.12,159504
2020/07/16,11:24:00,256.12,256.29,256.11,256.14,79203
2020/07/16,11:25:00,256.16,256.29,256.05,256.28,59070
2020/07/16,11:26:00,256.27,256.43,256.17,256.38,65002
2020/07/16,11:27:00,256.37,256.65,256.35,256.60,99933
2020/07/16,11:28:00,256.60,256.72,256.49,256.50,96907
2020/07/16,11:29:00,256.51,256.58,256.44,256.55,39819
2020/07/16,11:30:00,256.53,256.53,256.40,256.49,55015
2020/07/16,11:31:00,256.50,256.60,256.43,256.60,61807
2020/07/16,11:32:00,256.61,256.73,256.40,256.48,108760
2020/07/16,11:33:00,256.47,256.50,256.25,256.34,53406
2020/07/16,11:34:00,256.34,256.56,256.33,256.52,36124
2020/07/16,11:35:00,256.52,256.64,256.44,256.53,125311
2020/07/16,11:36:00,256.54,256.61,256.44,256.56,281085
2020/07/16,11:37:00,256.56,256.61,256.44,256.48,131922
2020/07/16,11:38:00,256.50,256.83,256.50,256.78,146274
2020/07/16,11:39:00,256.78,256.87,256.69,256.77,67176
2020/07/16,11:40:00,256.77,256.80,256.61,256.77,41746
2020/07/16,11:41:00,256.77,256.93,256.73,256.84,59725
2020/07/16,11:42:00,256.84,256.84,256.57,256.70,48248
2020/07/16,11:43:00,256.70,256.74,256.51,256.51,28066
2020/07/16,11:44:00,256.51,256.55,256.33,256.54,52693
2020/07/16,11:45:00,256.54,256.61,256.34,256.34,40054
2020/07/16,11:46:00,256.33,256.54,256.28,256.53,88716
2020/07/16,11:47:00,256.52,256.71,256.52,256.61,29180
2020/07/16,11:48:00,256.61,256.76,256.50,256.74,21251
2020/07/16,11:49:00,256.73,256.78,256.64,256.70,19113
2020/07/16,11:50:00,256.70,256.71,256.42,256.60,97027
2020/07/16,11:51:00,256.59,256.75,256.55,256.65,149894
2020/07/16,11:52:00,256.65,256.87,256.64,256.84,146212
2020/07/16,11:53:00,256.84,256.90,256.74,256.79,52272
2020/07/16,11:54:00,256.79,256.80,256.64,256.70,37367
2020/07/16,11:55:00,256.70,256.87,256.65,256.87,32802
2020/07/16,11:56:00,256.88,256.95,256.82,256.92,52426
2020/07/16,11:57:00,256.92,257.12,256.90,257.07,105575
2020/07/16,11:58:00,257.08,257.15,257.02,257.14,38927
2020/07/16,11:59:00,257.15,257.16,257.04,257.12,43533
2020/07/16,12:00:00,257.12,257.28,257.08,257.26,57125
2020/07/16,12:01:00,257.26,257.40,257.24,257.32,58547
2020/07/16,12:02:00,257.32,257.35,257.10,257.14,71401
2020/07/16,12:03:00,257.14,257.21,257.09,257.10,28100
2020/07/16,12:04:00,257.10,257.23,257.03,257.23,54046
2020/07/16,12:05:00,257.23,257.53,257.22,257.50,102244
2020/07/16,12:06:00,257.50,257.55,257.35,257.40,61872
2020/07/16,12:07:00,257.40,257.52,257.30,257.37,527909
2020/07/16,12:08:00,257.37,257.38,257.16,257.18,72208
2020/07/16,12:09:00,257.18,257.32,257.18,257.26,23140
2020/07/16,12:10:00,257.26,257.46,257.25,257.43,73087
2020/07/16,12:11:00,257.43,257.46,257.33,257.37,28462
2020/07/16,12:12:00,257.37,257.61,257.37,257.57,34765
2020/07/16,12:13:00,257.54,257.65,257.45,257.47,103401
2020/07/16,12:14:00,257.47,257.55,257.16,257.25,128497
2020/07/16,12:15:00,257.22,257.36,257.18,257.22,49531
2020/07/16,12:16:00,257.21,257.36,257.21,257.36,18586
2020/07/16,12:17:00,257.36,257.38,257.27,257.33,843982
2020/07/16,12:18:00,257.33,257.34,257.10,257.11,56370
2020/07/16,12:19:00,257.10,257.16,257.08,257.13,20500
2020/07/16,12:20:00,257.13,257.23,257.07,257.11,25589
2020/07/16,12:21:00,257.11,257.15,256.96,256.99,52668
2020/07/16,12:22:00,256.98,257.07,256.94,256.97,36982
2020/07/16,12:23:00,256.95,256.95,256.74,256.80,73741
2020/07/16,12:24:00,256.80,256.94,256.80,256.87,45752
2020/07/16,12:25:00,256.87,257.02,256.85,256.98,30651
2020/07/16,12:26:00,256.98,257.05,256.93,256.98,37149
2020/07/16,12:27:00,256.98,257.05,256.88,257.02,23142
2020/07/16,12:28:00,257.02,257.10,257.01,257.04,36142
2020/07/16,12:29:00,257.04,257.21,257.03,257.05,75153
2020/07/16,12:30:00,257.05,257.05,256.96,257.02,44301
2020/07/16,12:31:00,257.02,257.02,256.91,256.97,30646
2020/07/16,12:32:00,256.97,257.08,256.96,257.03,230788
2020/07/16,12:33:00,257.03,257.35,257.03,257.33,58921
2020/07/16,12:34:00,257.33,257.44,257.31,257.41,65006
2020/07/16,12:35:00,257.41,257.41,257.33,257.39,24551
2020/07/16,12:36:00,257.39,257.62,257.39,257.51,110364
2020/07/16,12:37:00,257.52,257.63,257.52,257.53,34072
2020/07/16,12:38:00,257.53,257.55,257.42,257.46,16042
2020/07/16,12:39:00,257.46,257.52,257.36,257.42,22080
2020/07/16,12:40:00,257.42,257.53,257.42,257.53,10480
2020/07/16,12:41:00,257.53,257.63,257.51,257.63,21912
2020/07/16,12:42:00,257.63,257.74,257.63,257.71,40767
2020/07/16,12:43:00,257.71,257.73,257.66,257.73,35251
2020/07/16,12:44:00,257.72,257.84,257.72,257.76,32731
2020/07/16,12:45:00,257.77,257.95,257.77,257.94,53310
2020/07/16,12:46:00,257.95,257.98,257.87,257.90,76623
2020/07/16,12:47:00,257.90,257.90,257.76,257.84,31257
2020/07/16,12:48:00,257.84,257.88,257.82,257.86,12284
2020/07/16,12:49:00,257.86,257.94,257.80,257.92,30147
2020/07/16,12:50:00,257.92,257.94,257.72,257.77,34999
2020/07/16,12:51:00,257.77,257.83,257.65,257.81,35306
2020/07/16,12:52:00,257.82,257.91,257.79,257.86,18350
2020/07/16,12:53:00,257.87,258.00,257.87,257.93,94342
2020/07/16,12:54:00,257.93,258.00,257.89,257.96,25079
2020/07/16,12:55:00,257.96,257.96,257.87,257.93,35333
2020/07/16,12:56:00,257.91,257.96,257.84,257.84,28213
2020/07/16,12:57:00,257.84,257.98,257.84,257.92,18235
2020/07/16,12:58:00,257.92,257.92,257.80,257.83,20622
2020/07/16,12:59:00,257.83,257.95,257.57,257.62,166189
2020/07/16,13:00:00,257.61,257.81,257.54,257.65,93077
2020/07/16,13:01:00,257.64,257.79,257.59,257.59,56056
2020/07/16,13:02:00,257.60,257.76,257.58,257.68,59997
2020/07/16,13:03:00,257.68,257.93,257.68,257.89,43200
2020/07/16,13:04:00,257.89,258.07,257.87,258.05,55280
2020/07/16,13:05:00,258.05,258.07,257.86,257.95,87615
2020/07/16,13:06:00,257.95,258.10,257.93,258.04,50044
2020/07/16,13:07:00,258.04,258.23,258.01,258.19,91571
2020/07/16,13:08:00,258.19,258.25,258.17,258.25,79347
2020/07/16,13:09:00,258.25,258.32,258.24,258.31,57841
2020/07/16,13:10:00,258.32,258.35,258.27,258.31,68791
2020/07/16,13:11:00,258.31,258.34,258.25,258.27,71198
2020/07/16,13:12:00,258.31,258.43,258.31,258.42,235543
2020/07/16,13:13:00,258.43,258.64,258.42,258.63,63299
2020/07/16,13:14:00,258.62,258.66,258.52,258.63,91413
2020/07/16,13:15:00,258.64,258.91,258.63,258.91,101604
2020/07/16,13:16:00,258.91,258.94,258.70,258.72,136811
2020/07/16,13:17:00,258.72,258.76,258.62,258.68,84875
2020/07/16,13:18:00,258.68,258.82,258.68,258.74,67085
2020/07/16,13:19:00,258.73,258.84,258.73,258.77,40005
2020/07/16,13:20:00,258.77,258.77,258.67,258.69,31613
2020/07/16,13:21:00,258.68,258.70,258.59,258.65,76365
2020/07/16,13:22:00,258.65,258.70,258.59,258.65,44109
2020/07/16,13:23:00,258.65,258.71,258.61,258.61,38089
2020/07/16,13:24:00,258.61,258.61,258.47,258.55,34444
2020/07/16,13:25:00,258.55,258.64,258.54,258.61,35957
2020/07/16,13:26:00,258.61,258.72,258.60,258.70,40932
2020/07/16,13:27:00,258.71,258.80,258.67,258.77,37170
2020/07/16,13:28:00,258.77,258.87,258.77,258.83,246258
2020/07/16,13:29:00,258.83,258.86,258.76,258.80,22344
2020/07/16,13:30:00,258.79,258.91,258.76,258.88,41017
2020/07/16,13:31:00,258.88,258.93,258.78,258.85,34865
2020/07/16,13:32:00,258.88,258.88,258.57,258.61,71010
2020/07/16,13:33:00,258.61,258.71,258.58,258.65,26732
2020/07/16,13:34:00,258.66,258.77,258.58,258.64,32585
2020/07/16,13:35:00,258.64,258.74,258.63,258.69,16370
2020/07/16,13:36:00,258.69,258.77,258.63,258.66,17230
2020/07/16,13:37:00,258.61,258.75,258.55,258.75,42987
2020/07/16,13:38:00,258.77,258.83,258.56,258.59,101041
2020/07/16,13:39:00,258.62,258.69,258.51,258.59,480265
2020/07/16,13:40:00,258.58,258.64,258.48,258.62,55205
2020/07/16,13:41:00,258.64,258.68,258.59,258.63,29898
2020/07/16,13:42:00,258.63,258.69,258.50,258.56,61688
2020/07/16,13:43:00,258.56,258.60,258.36,258.37,61811
2020/07/16,13:44:00,258.37,258.42,258.15,258.20,136153
2020/07/16,13:45:00,258.20,258.35,258.14,258.31,56722
2020/07/16,13:46:00,258.32,258.42,258.26,258.42,32705
2020/07/16,13:47:00,258.42,258.49,258.40,258.43,60384
2020/07/16,13:48:00,258.43,258.75,258.43,258.71,66392
2020/07/16,13:49:00,258.70,258.76,258.64,258.76,58759
2020/07/16,13:50:00,258.76,258.79,258.71,258.75,35508
2020/07/16,13:51:00,258.76,258.77,258.64,258.73,47183
2020/07/16,13:52:00,258.73,258.88,258.72,258.87,131490
2020/07/16,13:53:00,258.87,258.91,258.80,258.87,111890
2020/07/16,13:54:00,258.86,258.92,258.83,258.88,71430
2020/07/16,13:55:00,258.88,258.89,258.72,258.84,73917
2020/07/16,13:56:00,258.81,258.82,258.51,258.56,122486
2020/07/16,13:57:00,258.55,258.70,258.55,258.68,54215
2020/07/16,13:58:00,258.68,258.70,258.52,258.64,106093
2020/07/16,13:59:00,258.64,258.64,258.37,258.40,93672
2020/07/16,14:00:00,258.40,258.48,258.33,258.33,56578
2020/07/16,14:01:00,258.33,258.51,258.29,258.50,45445
2020/07/16,14:02:00,258.50,258.63,258.48,258.62,63874
2020/07/16,14:03:00,258.62,258.76,258.61,258.72,66957
2020/07/16,14:04:00,258.71,258.73,258.60,258.60,36901
2020/07/16,14:05:00,258.60,258.60,258.48,258.59,40810
2020/07/16,14:06:00,258.59,258.65,258.50,258.55,75653
2020/07/16,14:07:00,258.55,258.89,258.55,258.85,70370
2020/07/16,14:08:00,258.86,259.00,258.84,258.95,85784
2020/07/16,14:09:00,258.97,259.01,258.87,258.96,45380
2020/07/16,14:10:00,258.96,258.97,258.86,258.91,26424
2020/07/16,14:11:00,258.91,259.05,258.88,259.04,93046
2020/07/16,14:12:00,259.04,259.06,258.95,259.00,95256
2020/07/16,14:13:00,259.00,259.01,258.75,258.82,242119
2020/07/16,14:14:00,258.83,258.91,258.81,258.88,121092
2020/07/16,14:15:00,258.88,259.00,258.79,258.99,119533
2020/07/16,14:16:00,258.99,259.08,258.92,258.93,103188
2020/07/16,14:17:00,258.93,258.98,258.84,258.96,103030
2020/07/16,14:18:00,258.96,259.00,258.80,258.93,106791
2020/07/16,14:19:00,258.93,258.98,258.86,258.89,47254
2020/07/16,14:20:00,258.89,258.91,258.84,258.90,25943
2020/07/16,14:21:00,258.90,259.04,258.84,259.00,46544
2020/07/16,14:22:00,258.99,259.06,258.96,259.05,86243
2020/07/16,14:23:00,259.05,259.12,259.03,259.12,117986
2020/07/16,14:24:00,259.12,259.27,259.12,259.19,140315
2020/07/16,14:25:00,259.19,259.25,259.19,259.19,38695
2020/07/16,14:26:00,259.20,259.21,259.07,259.15,75211
2020/07/16,14:27:00,259.13,259.18,259.09,259.13,48159
2020/07/16,14:28:00,259.13,259.16,259.10,259.14,15004
2020/07/16,14:29:00,259.14,259.18,259.09,259.14,32674
2020/07/16,14:30:00,259.14,259.19,259.07,259.16,44026
2020/07/16,14:31:00,259.16,259.24,259.16,259.23,23284
2020/07/16,14:32:00,259.23,259.27,259.21,259.26,28482
2020/07/16,14:33:00,259.26,259.26,258.92,258.92,75177
2020/07/16,14:34:00,258.93,259.10,258.93,259.08,455065
2020/07/16,14:35:00,259.09,259.23,259.04,259.17,41634
2020/07/16,14:36:00,259.17,259.21,259.05,259.20,59286
2020/07/16,14:37:00,259.20,259.25,259.14,259.18,88303
2020/07/16,14:38:00,259.18,259.21,259.05,259.12,476137
2020/07/16,14:39:00,259.11,259.15,259.05,259.12,139461
2020/07/16,14:40:00,259.13,259.13,259.01,259.03,28447
2020/07/16,14:41:00,259.03,259.19,258.99,259.13,29447
2020/07/16,14:42:00,259.13,259.24,259.10,259.24,45821
2020/07/16,14:43:00,259.23,259.24,259.08,259.19,98941
2020/07/16,14:44:00,259.19,259.20,259.06,259.08,16424
2020/07/16,14:45:00,259.08,259.09,258.88,258.88,36669
2020/07/16,14:46:00,258.89,258.89,258.74,258.84,63170
2020/07/16,14:47:00,258.85,259.01,258.84,258.84,40016
2020/07/16,14:48:00,258.85,258.85,258.62,258.68,60707
2020/07/16,14:49:00,258.68,258.74,258.22,258.30,286854
2020/07/16,14:50:00,258.29,258.37,258.14,258.14,149631
2020/07/16,14:51:00,258.15,258.35,258.14,258.33,53223
2020/07/16,14:52:00,258.34,258.38,258.27,258.33,125197
2020/07/16,14:53:00,258.37,258.46,258.27,258.42,114913
2020/07/16,14:54:00,258.42,258.50,258.41,258.48,27595
2020/07/16,14:55:00,258.47,258.54,258.08,258.16,108900
2020/07/16,14:56:00,258.16,258.46,258.10,258.42,69607
2020/07/16,14:57:00,258.43,258.43,258.27,258.27,146487
2020/07/16,14:58:00,258.32,258.40,258.25,258.28,50063
2020/07/16,14:59:00,258.28,258.33,257.96,257.97,90417
2020/07/16,15:00:00,257.97,258.10,257.95,257.99,127440
2020/07/16,15:01:00,257.99,258.09,257.81,257.84,142898
2020/07/16,15:02:00,257.83,258.19,257.79,258.14,82961
2020/07/16,15:03:00,258.14,258.21,258.01,258.20,163553
2020/07/16,15:04:00,258.19,258.19,257.96,258.15,31641
2020/07/16,15:05:00,258.15,258.38,258.11,258.34,102633
2020/07/16,15:06:00,258.34,258.52,258.26,258.48,81525
2020/07/16,15:07:00,258.48,258.54,258.40,258.48,43044
2020/07/16,15:08:00,258.48,258.57,258.44,258.47,22000
2020/07/16,15:09:00,258.47,258.59,258.45,258.50,101768
2020/07/16,15:10:00,258.50,258.50,258.39,258.41,24688
2020/07/16,15:11:00,258.41,258.46,258.19,258.29,98430
2020/07/16,15:12:00,258.29,258.30,258.12,258.27,46073
2020/07/16,15:13:00,258.27,258.38,258.16,258.16,33531
2020/07/16,15:14:00,258.16,258.20,258.05,258.17,44782
2020/07/16,15:15:00,258.16,258.18,258.03,258.16,66579
2020/07/16,15:16:00,258.16,258.36,258.07,258.29,81598
2020/07/16,15:17:00,258.29,258.56,258.29,258.49,94188
2020/07/16,15:18:00,258.49,258.52,258.39,258.44,68189
2020/07/16,15:19:00,258.44,258.61,258.39,258.58,47254
2020/07/16,15:20:00,258.59,258.66,258.54,258.57,36731
2020/07/16,15:21:00,258.56,258.65,258.54,258.56,51140
2020/07/16,15:22:00,258.55,258.76,258.55,258.71,81360
2020/07/16,15:23:00,258.72,258.72,258.56,258.70,110213
2020/07/16,15:24:00,258.70,258.70,258.58,258.65,32182
2020/07/16,15:25:00,258.63,258.72,258.57,258.67,39512
2020/07/16,15:26:00,258.67,258.70,258.57,258.58,49689
2020/07/16,15:27:00,258.57,258.71,258.51,258.62,47730
2020/07/16,15:28:00,258.62,258.86,258.52,258.83,103112
2020/07/16,15:29:00,258.83,259.20,258.82,259.17,175416
2020/07/16,15:30:00,259.17,259.33,259.03,259.26,106974
2020/07/16,15:31:00,259.26,259.27,259.08,259.19,78556
2020/07/16,15:32:00,259.19,259.25,259.09,259.19,59201
2020/07/16,15:33:00,259.18,259.40,259.15,259.31,81756
2020/07/16,15:34:00,259.31,259.45,259.31,259.43,81305
2020/07/16,15:35:00,259.42,259.52,259.37,259.46,62788
2020/07/16,15:36:00,259.48,259.54,259.37,259.51,65691
2020/07/16,15:37:00,259.50,259.65,259.40,259.60,487816
2020/07/16,15:38:00,259.60,259.78,259.59,259.75,55734
2020/07/16,15:39:00,259.75,259.75,259.55,259.59,71501
2020/07/16,15:40:00,259.59,259.62,259.52,259.61,85383
2020/07/16,15:41:00,259.61,259.64,259.52,259.54,46500
2020/07/16,15:42:00,259.57,259.57,259.15,259.25,160413
2020/07/16,15:43:00,259.25,259.42,259.25,259.28,81593
2020/07/16,15:44:00,259.28,259.28,259.08,259.23,62014
2020/07/16,15:45:00,259.23,259.27,258.96,258.97,118888
2020/07/16,15:46:00,258.97,259.20,258.97,259.12,104813
2020/07/16,15:47:00,259.12,259.26,258.96,259.05,128863
2020/07/16,15:48:00,259.05,259.12,258.90,258.92,60854
2020/07/16,15:49:00,258.94,259.02,258.93,258.99,39793
2020/07/16,15:50:00,258.99,259.05,258.92,258.92,68075
2020/07/16,15:51:00,258.93,258.95,258.43,258.45,257684
2020/07/16,15:52:00,258.51,258.63,258.38,258.47,165774
2020/07/16,15:53:00,258.48,258.65,258.42,258.62,56072
2020/07/16,15:54:00,258.62,258.69,258.46,258.61,84612
2020/07/16,15:55:00,258.61,258.85,258.57,258.75,135953
2020/07/16,15:56:00,258.76,258.90,258.55,258.80,174558
2020/07/16,15:57:00,258.72,258.81,258.59,258.81,106702
2020/07/16,15:58:00,258.77,258.77,258.64,258.74,120036
2020/07/16,15:59:00,258.70,258.75,258.64,258.73,108893
2020/07/16,16:00:00,258.78,259.12,258.56,259.12,377668
2020/07/17,09:31:00,259.71,259.74,259.36,259.56,252285
2020/07/17,09:32:00,259.57,259.73,259.44,259.65,175471
2020/07/17,09:33:00,259.66,259.79,259.40,259.75,200156
2020/07/17,09:34:00,259.74,259.87,259.41,259.43,167386
2020/07/17,09:35:00,259.43,259.71,259.35,259.68,134152
2020/07/17,09:36:00,259.67,259.84,259.63,259.73,117723
2020/07/17,09:37:00,259.73,259.75,259.40,259.47,166604
2020/07/17,09:38:00,259.47,259.57,259.33,259.47,185659
2020/07/17,09:39:00,259.48,259.57,259.30,259.49,134060
2020/07/17,09:40:00,259.49,259.67,259.31,259.42,150888
2020/07/17,09:41:00,259.42,259.44,259.14,259.14,118690
2020/07/17,09:42:00,259.14,259.24,258.92,259.14,258204
2020/07/17,09:43:00,259.14,259.23,258.96,259.03,97341
2020/07/17,09:44:00,259.03,259.03,258.68,258.68,117967
2020/07/17,09:45:00,258.70,258.71,258.23,258.29,178790
2020/07/17,09:46:00,258.29,258.63,258.25,258.35,190189
2020/07/17,09:47:00,258.38,258.42,257.98,258.04,184570
2020/07/17,09:48:00,258.05,258.16,257.93,257.93,134954
2020/07/17,09:49:00,257.94,258.36,257.86,258.22,171292
2020/07/17,09:50:00,258.22,258.29,258.11,258.22,75006
2020/07/17,09:51:00,258.22,258.44,258.22,258.44,87417
2020/07/17,09:52:00,258.44,258.58,258.39,258.44,125962
2020/07/17,09:53:00,258.44,258.59,258.30,258.59,131762
2020/07/17,09:54:00,258.59,258.67,258.47,258.50,101504
2020/07/17,09:55:00,258.50,258.59,258.34,258.44,162078
2020/07/17,09:56:00,258.44,258.64,258.35,258.61,75334
2020/07/17,09:57:00,258.62,258.68,258.46,258.67,138738
2020/07/17,09:58:00,258.65,258.87,258.57,258.85,67794
2020/07/17,09:59:00,258.85,258.90,258.76,258.84,51399
2020/07/17,10:00:00,258.84,258.85,258.73,258.77,53146
2020/07/17,10:01:00,258.75,258.95,258.62,258.89,179640
2020/07/17,10:02:00,258.89,258.92,258.40,258.45,226285
2020/07/17,10:03:00,258.45,258.64,258.37,258.55,163463
2020/07/17,10:04:00,258.55,258.61,258.12,258.16,65653
2020/07/17,10:05:00,258.14,258.43,258.14,258.37,71251
2020/07/17,10:06:00,258.39,258.78,258.39,258.78,66801
2020/07/17,10:07:00,258.77,259.00,258.69,258.99,161738
2020/07/17,10:08:00,258.99,258.99,258.78,258.92,71502
2020/07/17,10:09:00,258.92,258.98,258.77,258.84,89663
2020/07/17,10:10:00,258.84,258.95,258.70,258.72,60845
2020/07/17,10:11:00,258.72,258.82,258.45,258.82,85686
2020/07/17,10:12:00,258.81,258.90,258.65,258.70,58160
2020/07/17,10:13:00,258.71,258.81,258.57,258.78,107648
2020/07/17,10:14:00,258.78,258.87,258.70,258.80,43407
2020/07/17,10:15:00,258.80,258.84,258.66,258.71,1258724
2020/07/17,10:16:00,258.72,258.80,258.61,258.74,36722
2020/07/17,10:17:00,258.73,258.91,258.65,258.82,48779
2020/07/17,10:18:00,258.85,258.86,258.38,258.52,94892
2020/07/17,10:19:00,258.52,258.54,258.43,258.49,38964
2020/07/17,10:20:00,258.49,258.64,258.08,258.18,148378
2020/07/17,10:21:00,258.17,258.32,258.14,258.27,228144
2020/07/17,10:22:00,258.27,258.44,258.23,258.40,52440
2020/07/17,10:23:00,258.40,258.41,258.20,258.31,30402
2020/07/17,10:24:00,258.31,258.37,257.97,257.97,235694
2020/07/17,10:25:00,257.97,258.06,257.59,257.63,131813
2020/07/17,10:26:00,257.63,257.77,257.40,257.44,160654
2020/07/17,10:27:00,257.42,257.44,257.20,257.30,266260
2020/07/17,10:28:00,257.30,257.53,257.26,257.50,148800
2020/07/17,10:29:00,257.50,257.66,257.31,257.41,144750
2020/07/17,10:30:00,257.41,257.55,257.17,257.51,526387
2020/07/17,10:31:00,257.53,257.63,257.28,257.34,83786
2020/07/17,10:32:00,257.37,257.46,257.30,257.34,100514
2020/07/17,10:33:00,257.34,257.55,257.21,257.30,60715
2020/07/17,10:34:00,257.29,257.55,257.29,257.50,1259574
2020/07/17,10:35:00,257.50,257.52,257.33,257.46,52756
2020/07/17,10:36:00,257.46,257.75,257.46,257.75,82894
2020/07/17,10:37:00,257.75,257.98,257.72,257.93,67439
2020/07/17,10:38:00,257.93,257.96,257.88,257.94,467542
2020/07/17,10:39:00,257.92,257.94,257.71,257.74,54700
2020/07/17,10:40:00,257.74,257.80,257.61,257.67,1191894
2020/07/17,10:41:00,257.67,257.90,257.66,257.88,44083
2020/07/17,10:42:00,257.88,257.96,257.78,257.83,248543
2020/07/17,10:43:00,257.83,258.02,257.83,257.92,46399
2020/07/17,10:44:00,257.92,258.05,257.91,258.00,53198
2020/07/17,10:45:00,258.01,258.05,257.77,257.79,38748
2020/07/17,10:46:00,257.79,257.82,257.53,257.68,65714
2020/07/17,10:47:00,257.68,258.04,257.68,257.97,63320
2020/07/17,10:48:00,257.97,258.13,257.95,258.05,64686
2020/07/17,10:49:00,258.05,258.19,258.00,258.07,71371
2020/07/17,10:50:00,258.07,258.15,258.05,258.07,40912
2020/07/17,10:51:00,258.07,258.24,258.07,258.23,35234
2020/07/17,10:52:00,258.21,258.35,258.21,258.29,29160
2020/07/17,10:53:00,258.30,258.41,258.28,258.41,32335
2020/07/17,10:54:00,258.41,258.44,258.27,258.39,242054
2020/07/17,10:55:00,258.39,258.46,258.31,258.33,32708
2020/07/17,10:56:00,258.33,258.52,258.31,258.45,29896
2020/07/17,10:57:00,258.45,258.55,258.35,258.42,235565
2020/07/17,10:58:00,258.43,258.54,258.36,258.43,33630
2020/07/17,10:59:00,258.45,258.56,258.33,258.52,94936
2020/07/17,11:00:00,258.52,258.53,258.41,258.49,24417
2020/07/17,11:01:00,258.48,258.53,258.38,258.53,29617
2020/07/17,11:02:00,258.53,258.53,258.40,258.47,33697
2020/07/17,11:03:00,258.47,258.72,258.47,258.67,116259
2020/07/17,11:04:00,258.68,258.73,258.59,258.67,66559
2020/07/17,11:05:00,258.69,258.76,258.65,258.65,42996
2020/07/17,11:06:00,258.65,258.75,258.61,258.61,43811
2020/07/17,11:07:00,258.61,258.76,258.61,258.71,18767
2020/07/17,11:08:00,258.72,258.87,258.69,258.82,51956
2020/07/17,11:09:00,258.82,258.87,258.70,258.87,51941
2020/07/17,11:10:00,258.87,259.07,258.82,259.07,84749
2020/07/17,11:11:00,259.06,259.13,259.03,259.07,73818
2020/07/17,11:12:00,259.07,259.12,259.02,259.06,79920
2020/07/17,11:13:00,259.06,259.17,259.03,259.15,110992
2020/07/17,11:14:00,259.16,259.16,258.99,259.05,56978
2020/07/17,11:15:00,259.04,259.04,258.85,258.88,60958
2020/07/17,11:16:00,258.88,258.88,258.78,258.86,74616
2020/07/17,11:17:00,258.86,259.00,258.85,258.94,35719
2020/07/17,11:18:00,258.94,258.94,258.75,258.76,34639
2020/07/17,11:19:00,258.77,258.80,258.68,258.69,36651
2020/07/17,11:20:00,258.69,258.86,258.69,258.79,46418
2020/07/17,11:21:00,258.79,258.99,258.74,258.89,38475
2020/07/17,11:22:00,258.89,258.90,258.77,258.80,27770
2020/07/17,11:23:00,258.81,258.85,258.77,258.84,25251
2020/07/17,11:24:00,258.84,258.86,258.73,258.78,26277
2020/07/17,11:25:00,258.78,258.85,258.75,258.75,28395
2020/07/17,11:26:00,258.76,258.82,258.68,258.75,31797
2020/07/17,11:27:00,258.75,258.92,258.75,258.83,30154
2020/07/17,11:28:00,258.83,258.97,258.81,258.82,39751
2020/07/17,11:29:00,258.82,258.93,258.82,258.87,17507
2020/07/17,11:30:00,258.87,259.06,258.87,259.00,73741
2020/07/17,11:31:00,259.00,259.09,258.85,258.88,49030
2020/07/17,11:32:00,258.88,258.96,258.84,258.95,25945
2020/07/17,11:33:00,258.95,259.00,258.82,258.98,18001
2020/07/17,11:34:00,258.98,259.02,258.91,258.95,64498
2020/07/17,11:35:00,258.95,258.95,258.81,258.84,43779
2020/07/17,11:36:00,258.85,258.96,258.81,258.84,40163
2020/07/17,11:37:00,258.83,258.90,258.73,258.76,38449
2020/07/17,11:38:00,258.76,258.89,258.72,258.86,26530
2020/07/17,11:39:00,258.86,258.89,258.82,258.86,287362
2020/07/17,11:40:00,258.87,258.92,258.80,258.85,24057
2020/07/17,11:41:00,258.86,258.92,258.81,258.92,21811
2020/07/17,11:42:00,258.92,258.94,258.88,258.89,15853
2020/07/17,11:43:00,258.89,259.00,258.89,258.99,43400
2020/07/17,11:44:00,258.99,259.01,258.87,258.88,27687
2020/07/17,11:45:00,258.86,258.88,258.41,258.55,72018
2020/07/17,11:46:00,258.55,258.57,258.41,258.49,57433
2020/07/17,11:47:00,258.50,258.57,258.34,258.36,40713
2020/07/17,11:48:00,258.38,258.47,258.27,258.27,34289
2020/07/17,11:49:00,258.27,258.32,258.16,258.30,55471
2020/07/17,11:50:00,258.30,258.40,258.26,258.39,41105
2020/07/17,11:51:00,258.40,258.40,258.27,258.33,27675
2020/07/17,11:52:00,258.33,258.45,258.33,258.44,44027
2020/07/17,11:53:00,258.44,258.52,258.37,258.52,49213
2020/07/17,11:54:00,258.52,258.72,258.52,258.70,119141
2020/07/17,11:55:00,258.70,258.95,258.68,258.95,101940
2020/07/17,11:56:00,258.94,259.03,258.90,258.92,84553
2020/07/17,11:57:00,258.91,259.07,258.90,259.00,114838
2020/07/17,11:58:00,259.01,259.15,258.99,259.01,73633
2020/07/17,11:59:00,259.01,259.05,258.93,258.98,25200
2020/07/17,12:00:00,258.96,259.02,258.94,258.98,26695
2020/07/17,12:01:00,258.98,259.01,258.86,258.97,42857
2020/07/17,12:02:00,258.98,259.11,258.98,259.11,41164
2020/07/17,12:03:00,259.11,259.19,259.05,259.16,39132
2020/07/17,12:04:00,259.15,259.16,259.06,259.08,45898
2020/07/17,12:05:00,259.08,259.09,259.03,259.05,40551
2020/07/17,12:06:00,259.05,259.08,259.02,259.04,12869
2020/07/17,12:07:00,259.04,259.20,259.03,259.14,97103
2020/07/17,12:08:00,259.14,259.23,259.10,259.20,85047
2020/07/17,12:09:00,259.21,259.34,259.19,259.33,270318
2020/07/17,12:10:00,259.33,259.39,259.26,259.33,189274
2020/07/17,12:11:00,259.34,259.37,259.24,259.29,38295
2020/07/17,12:12:00,259.28,259.34,259.26,259.26,60515
2020/07/17,12:13:00,259.26,259.31,259.11,259.13,86349
2020/07/17,12:14:00,259.15,259.23,259.11,259.20,22548
2020/07/17,12:15:00,259.21,259.28,259.20,259.21,23052
2020/07/17,12:16:00,259.21,259.24,259.13,259.15,34915
2020/07/17,12:17:00,259.15,259.29,259.15,259.27,28388
2020/07/17,12:18:00,259.26,259.29,259.18,259.20,26984
2020/07/17,12:19:00,259.20,259.25,259.15,259.18,168785
2020/07/17,12:20:00,259.18,259.20,259.03,259.05,39837
2020/07/17,12:21:00,259.06,259.09,258.93,259.04,109605
2020/07/17,12:22:00,259.04,259.08,259.01,259.02,15621
2020/07/17,12:23:00,259.02,259.10,258.96,259.07,30817
2020/07/17,12:24:00,259.07,259.21,259.07,259.19,29928
2020/07/17,12:25:00,259.19,259.27,259.13,259.22,301176
2020/07/17,12:26:00,259.22,259.24,259.17,259.22,24901
2020/07/17,12:27:00,259.22,259.26,259.17,259.19,30529
2020/07/17,12:28:00,259.19,259.19,259.07,259.15,85991
2020/07/17,12:29:00,259.15,259.16,258.99,259.09,20924
2020/07/17,12:30:00,259.09,259.09,258.95,258.96,17719
2020/07/17,12:31:00,258.96,259.15,258.96,259.11,29017
2020/07/17,12:32:00,259.11,259.15,259.00,259.00,13164
2020/07/17,12:33:00,259.01,259.02,258.86,258.90,38673
2020/07/17,12:34:00,258.90,259.06,258.90,259.04,15097
2020/07/17,12:35:00,259.04,259.04,258.94,259.00,12751
2020/07/17,12:36:00,258.98,259.12,258.98,259.09,37227
2020/07/17,12:37:00,259.09,259.10,258.97,259.10,13276
2020/07/17,12:38:00,259.10,259.16,259.09,259.10,17795
2020/07/17,12:39:00,259.12,259.19,259.07,259.12,25949
2020/07/17,12:40:00,259.12,259.13,259.06,259.09,222092
2020/07/17,12:41:00,259.10,259.19,259.08,259.18,23787
2020/07/17,12:42:00,259.18,259.21,259.12,259.15,98183
2020/07/17,12:43:00,259.15,259.27,259.15,259.22,84097
2020/07/17,12:44:00,259.22,259.23,259.07,259.10,29607
2020/07/17,12:45:00,259.10,259.15,259.04,259.08,26171
2020/07/17,12:46:00,259.09,259.21,259.09,259.18,14146
2020/07/17,12:47:00,259.18,259.23,259.15,259.20,15759
2020/07/17,12:48:00,259.20,259.23,259.04,259.04,10779
2020/07/17,12:49:00,259.04,259.05,258.96,258.96,22937
2020/07/17,12:50:00,258.96,259.13,258.95,259.11,27331
2020/07/17,12:51:00,259.11,259.11,258.95,258.97,30916
2020/07/17,12:52:00,258.95,259.05,258.94,259.01,35802
2020/07/17,12:53:00,259.01,259.05,259.00,259.01,14125
2020/07/17,12:54:00,259.01,259.02,258.94,259.01,25571
2020/07/17,12:55:00,259.01,259.03,258.94,259.00,18007
2020/07/17,12:56:00,259.00,259.01,258.86,258.92,33414
2020/07/17,12:57:00,258.92,258.98,258.82,258.83,17699
2020/07/17,12:58:00,258.83,258.84,258.69,258.72,62879
2020/07/17,12:59:00,258.71,258.76,258.61,258.76,43376
2020/07/17,13:00:00,258.76,258.87,258.71,258.83,24771
2020/07/17,13:01:00,258.83,258.88,258.78,258.79,14891
2020/07/17,13:02:00,258.78,258.84,258.68,258.74,19800
2020/07/17,13:03:00,258.73,258.83,258.73,258.78,16798
2020/07/17,13:04:00,258.76,258.90,258.76,258.86,20097
2020/07/17,13:05:00,258.86,258.99,258.82,258.99,36026
2020/07/17,13:06:00,258.97,259.04,258.97,259.02,35246
2020/07/17,13:07:00,259.00,259.14,259.00,259.13,49365
2020/07/17,13:08:00,259.13,259.18,259.06,259.18,36240
2020/07/17,13:09:00,259.19,259.19,259.11,259.16,27848
2020/07/17,13:10:00,259.16,259.16,259.08,259.14,30947
2020/07/17,13:11:00,259.14,259.17,259.09,259.10,19571
2020/07/17,13:12:00,259.10,259.13,259.05,259.05,26684
2020/07/17,13:13:00,259.05,259.09,259.02,259.02,21905
2020/07/17,13:14:00,259.02,259.07,258.98,258.98,24036
2020/07/17,13:15:00,258.98,259.00,258.77,258.80,63433
2020/07/17,13:16:00,258.80,258.99,258.49,258.71,355582
2020/07/17,13:17:00,258.71,258.71,258.38,258.42,62680
2020/07/17,13:18:00,258.42,258.53,258.41,258.49,32671
2020/07/17,13:19:00,258.49,258.68,258.46,258.56,41493
2020/07/17,13:20:00,258.56,258.68,258.55,258.65,30931
2020/07/17,13:21:00,258.64,258.66,258.55,258.63,27314
2020/07/17,13:22:00,258.63,258.78,258.61,258.75,45954
2020/07/17,13:23:00,258.73,258.86,258.71,258.86,33840
2020/07/17,13:24:00,258.86,259.10,258.86,259.06,73144
2020/07/17,13:25:00,259.06,259.08,259.00,259.01,22859
2020/07/17,13:26:00,259.01,259.08,259.00,259.04,22552
2020/07/17,13:27:00,259.03,259.05,258.93,258.99,31244
2020/07/17,13:28:00,258.99,259.01,258.92,258.95,27862
2020/07/17,13:29:00,258.95,258.95,258.80,258.85,86838
2020/07/17,13:30:00,258.85,258.98,258.83,258.96,39519
2020/07/17,13:31:00,258.96,259.01,258.90,258.91,35386
2020/07/17,13:32:00,258.91,258.99,258.84,258.96,16124
2020/07/17,13:33:00,258.95,258.97,258.89,258.92,223327
2020/07/17,13:34:00,258.92,258.98,258.82,258.87,12220
2020/07/17,13:35:00,258.87,258.91,258.71,258.75,71567
2020/07/17,13:36:00,258.75,258.81,258.62,258.68,89787
2020/07/17,13:37:00,258.69,258.82,258.69,258.82,25028
2020/07/17,13:38:00,258.82,258.83,258.77,258.77,15306
2020/07/17,13:39:00,258.77,258.80,258.74,258.77,16563
2020/07/17,13:40:00,258.77,258.82,258.75,258.80,29877
2020/07/17,13:41:00,258.80,258.88,258.79,258.81,14349
2020/07/17,13:42:00,258.82,258.88,258.82,258.84,17061
2020/07/17,13:43:00,258.84,258.91,258.84,258.91,18956
2020/07/17,13:44:00,258.91,258.94,258.86,258.90,14759
2020/07/17,13:45:00,258.87,258.92,258.80,258.92,24843
2020/07/17,13:46:00,258.94,258.98,258.78,258.83,34844
2020/07/17,13:47:00,258.82,258.83,258.73,258.77,32599
2020/07/17,13:48:00,258.76,258.83,258.76,258.82,24456
2020/07/17,13:49:00,258.81,258.81,258.75,258.76,15734
2020/07/17,13:50:00,258.76,258.88,258.76,258.88,21969
2020/07/17,13:51:00,258.87,258.89,258.77,258.81,44339
2020/07/17,13:52:00,258.81,258.93,258.81,258.89,27328
2020/07/17,13:53:00,258.89,258.89,258.76,258.83,66336
2020/07/17,13:54:00,258.83,258.88,258.80,258.80,47905
2020/07/17,13:55:00,258.81,258.85,258.70,258.72,32510
2020/07/17,13:56:00,258.73,258.78,258.60,258.68,62677
2020/07/17,13:57:00,258.68,258.79,258.68,258.76,43304
2020/07/17,13:58:00,258.78,258.80,258.73,258.80,27479
2020/07/17,13:59:00,258.80,258.84,258.74,258.83,25629
2020/07/17,14:00:00,258.83,258.84,258.72,258.76,20241
2020/07/17,14:01:00,258.77,259.01,258.77,258.99,59202
2020/07/17,14:02:00,258.99,259.16,258.97,259.15,58488
2020/07/17,14:03:00,259.15,259.15,259.06,259.13,32624
2020/07/17,14:04:00,259.14,259.25,259.12,259.20,56016
2020/07/17,14:05:00,259.20,259.31,259.19,259.27,54071
2020/07/17,14:06:00,259.29,259.29,259.20,259.25,28579
2020/07/17,14:07:00,259.25,259.28,259.23,259.25,8139
2020/07/17,14:08:00,259.24,259.26,259.19,259.23,24497
2020/07/17,14:09:00,259.23,259.40,259.22,259.39,35445
2020/07/17,14:10:00,259.39,259.53,259.38,259.48,143814
2020/07/17,14:11:00,259.50,259.50,259.43,259.48,54434
2020/07/17,14:12:00,259.48,259.49,259.39,259.49,48507
2020/07/17,14:13:00,259.49,259.65,259.49,259.61,68852
2020/07/17,14:14:00,259.62,259.62,259.56,259.61,52277
2020/07/17,14:15:00,259.60,259.68,259.57,259.62,34730
2020/07/17,14:16:00,259.62,259.72,259.62,259.72,31407
2020/07/17,14:17:00,259.72,259.77,259.67,259.67,38175
2020/07/17,14:18:00,259.67,259.69,259.62,259.62,125415
2020/07/17,14:19:00,259.62,259.73,259.62,259.69,31697
2020/07/17,14:20:00,259.69,259.73,259.66,259.73,24395
2020/07/17,14:21:00,259.74,259.76,259.61,259.64,47263
2020/07/17,14:22:00,259.64,259.65,259.54,259.59,32704
2020/07/17,14:23:00,259.59,259.59,259.46,259.47,20930
2020/07/17,14:24:00,259.47,259.54,259.42,259.47,38425
2020/07/17,14:25:00,259.47,259.52,259.44,259.45,21730
2020/07/17,14:26:00,259.46,259.53,259.44,259.52,17397
2020/07/17,14:27:00,259.51,259.53,259.45,259.49,27298
2020/07/17,14:28:00,259.52,259.55,259.48,259.50,21119
2020/07/17,14:29:00,259.50,259.57,259.47,259.48,22175
2020/07/17,14:30:00,259.48,259.51,259.41,259.49,504049
2020/07/17,14:31:00,259.50,259.53,259.37,259.44,238469
2020/07/17,14:32:00,259.44,259.49,259.38,259.41,23095
2020/07/17,14:33:00,259.41,259.41,259.30,259.38,290270
2020/07/17,14:34:00,259.38,259.41,259.37,259.38,23590
2020/07/17,14:35:00,259.38,259.45,259.36,259.37,28184
2020/07/17,14:36:00,259.37,259.40,259.27,259.29,34315
2020/07/17,14:37:00,259.29,259.40,259.29,259.39,26416
2020/07/17,14:38:00,259.39,259.49,259.39,259.47,44130
2020/07/17,14:39:00,259.47,259.53,259.46,259.52,35870
2020/07/17,14:40:00,259.53,259.63,259.53,259.60,33259
2020/07/17,14:41:00,259.60,259.70,259.56,259.66,33215
2020/07/17,14:42:00,259.66,259.68,259.57,259.65,12483
2020/07/17,14:43:00,259.64,259.68,259.61,259.64,33466
2020/07/17,14:44:00,259.64,259.64,259.53,259.62,50244
2020/07/17,14:45:00,259.62,259.68,259.60,259.68,32346
2020/07/17,14:46:00,259.68,259.81,259.67,259.72,145300
2020/07/17,14:47:00,259.72,259.73,259.62,259.63,31895
2020/07/17,14:48:00,259.63,259.66,259.53,259.64,36872
2020/07/17,14:49:00,259.66,259.72,259.64,259.70,23400
2020/07/17,14:50:00,259.70,259.71,259.63,259.64,30701
2020/07/17,14:51:00,259.65,259.73,259.65,259.72,26467
2020/07/17,14:52:00,259.73,259.78,259.72,259.73,33231
2020/07/17,14:53:00,259.74,259.96,259.74,259.96,71885
2020/07/17,14:54:00,259.96,260.10,259.90,260.10,156797
2020/07/17,14:55:00,260.10,260.14,259.98,259.99,103222
2020/07/17,14:56:00,260.00,260.06,259.97,259.99,40315
2020/07/17,14:57:00,259.99,260.04,259.98,260.04,46122
2020/07/17,14:58:00,260.06,260.07,259.98,259.99,51851
2020/07/17,14:59:00,259.99,260.01,259.95,259.97,52439
2020/07/17,15:00:00,259.97,259.98,259.84,259.86,41064
2020/07/17,15:01:00,259.86,259.89,259.79,259.82,49756
2020/07/17,15:02:00,259.81,259.82,259.31,259.33,102447
2020/07/17,15:03:00,259.33,259.51,259.33,259.43,52710
2020/07/17,15:04:00,259.43,259.54,259.43,259.49,274390
2020/07/17,15:05:00,259.51,259.54,259.49,259.50,50478
2020/07/17,15:06:00,259.51,259.54,259.39,259.43,39623
2020/07/17,15:07:00,259.43,259.59,259.41,259.58,52698
2020/07/17,15:08:00,259.58,259.80,259.58,259.73,65456
2020/07/17,15:09:00,259.73,259.85,259.72,259.79,53020
2020/07/17,15:10:00,259.79,259.81,259.66,259.69,34948
2020/07/17,15:11:00,259.70,259.73,259.60,259.63,44793
2020/07/17,15:12:00,259.63,259.69,259.54,259.54,26708
2020/07/17,15:13:00,259.54,259.74,259.52,259.73,25813
2020/07/17,15:14:00,259.73,259.77,259.61,259.66,29447
2020/07/17,15:15:00,259.67,259.70,259.61,259.61,34774
2020/07/17,15:16:00,259.61,259.67,259.60,259.62,27586
2020/07/17,15:17:00,259.62,259.62,259.45,259.48,63351
2020/07/17,15:18:00,259.48,259.60,259.46,259.57,38595
2020/07/17,15:19:00,259.57,259.70,259.51,259.69,19018
2020/07/17,15:20:00,259.69,259.82,259.69,259.80,38616
2020/07/17,15:21:00,259.81,259.81,259.76,259.76,24389
2020/07/17,15:22:00,259.75,259.88,259.75,259.88,47215
2020/07/17,15:23:00,259.88,259.98,259.87,259.88,39243
2020/07/17,15:24:00,259.88,259.94,259.85,259.92,34003
2020/07/17,15:25:00,259.92,259.92,259.78,259.89,39575
2020/07/17,15:26:00,259.89,259.99,259.85,259.86,46196
2020/07/17,15:27:00,259.85,259.86,259.78,259.84,44447
2020/07/17,15:28:00,259.85,259.95,259.84,259.94,45961
2020/07/17,15:29:00,259.93,259.96,259.88,259.91,32886
2020/07/17,15:30:00,259.91,259.93,259.85,259.90,26119
2020/07/17,15:31:00,259.90,259.91,259.75,259.89,52071
2020/07/17,15:32:00,259.89,259.96,259.83,259.94,103965
2020/07/17,15:33:00,259.94,260.04,259.93,260.01,275935
2020/07/17,15:34:00,260.01,260.02,259.89,259.94,106982
2020/07/17,15:35:00,259.94,260.00,259.91,259.96,19793
2020/07/17,15:36:00,259.96,260.01,259.93,259.97,44234
2020/07/17,15:37:00,259.96,260.30,259.94,260.28,207181
2020/07/17,15:38:00,260.28,260.31,260.06,260.13,195504
2020/07/17,15:39:00,260.14,260.16,260.03,260.06,254035
2020/07/17,15:40:00,260.05,260.06,259.95,260.00,57596
2020/07/17,15:41:00,260.01,260.02,259.88,259.92,61486
2020/07/17,15:42:00,259.91,260.00,259.89,259.90,49909
2020/07/17,15:43:00,259.90,259.92,259.75,259.76,63003
2020/07/17,15:44:00,259.76,259.80,259.67,259.78,61293
2020/07/17,15:45:00,259.80,259.94,259.80,259.91,72309
2020/07/17,15:46:00,259.91,259.95,259.76,259.81,60710
2020/07/17,15:47:00,259.81,259.83,259.58,259.64,88164
2020/07/17,15:48:00,259.65,259.75,259.60,259.63,66023
2020/07/17,15:49:00,259.63,259.63,259.52,259.58,56673
2020/07/17,15:50:00,259.58,259.68,259.55,259.68,146999
2020/07/17,15:51:00,259.68,259.73,259.42,259.63,155249
2020/07/17,15:52:00,259.56,259.65,259.49,259.59,77285
2020/07/17,15:53:00,259.59,259.66,259.56,259.58,92017
2020/07/17,15:54:00,259.57,259.57,259.23,259.32,399442
2020/07/17,15:55:00,259.34,259.36,259.18,259.19,170895
2020/07/17,15:56:00,259.19,259.50,259.19,259.49,133869
2020/07/17,15:57:00,259.44,259.47,259.35,259.46,145159
2020/07/17,15:58:00,259.43,259.44,259.33,259.39,139268
2020/07/17,15:59:00,259.40,259.42,259.33,259.42,265409
2020/07/20,09:31:00,260.12,260.33,260.00,260.18,163345
2020/07/20,09:32:00,260.18,260.71,260.17,260.48,178049
2020/07/20,09:33:00,260.48,260.71,260.29,260.35,165839
2020/07/20,09:34:00,260.36,260.64,259.97,260.20,188800
2020/07/20,09:35:00,260.20,260.26,259.90,260.18,191067
2020/07/20,09:36:00,260.14,260.32,259.51,259.51,224411
2020/07/20,09:37:00,259.51,259.58,259.16,259.20,271067
2020/07/20,09:38:00,259.20,259.31,258.80,259.19,390089
2020/07/20,09:39:00,259.19,259.27,259.07,259.18,126086
2020/07/20,09:40:00,259.18,259.66,259.17,259.65,168948
2020/07/20,09:41:00,259.63,259.67,259.12,259.29,122806
2020/07/20,09:42:00,259.29,259.45,259.21,259.45,97850
2020/07/20,09:43:00,259.45,259.54,259.26,259.26,79948
2020/07/20,09:44:00,259.25,259.30,258.93,259.22,160585
2020/07/20,09:45:00,259.22,259.46,259.21,259.36,95725
2020/07/20,09:46:00,259.36,259.81,259.13,259.77,145499
2020/07/20,09:47:00,259.77,260.07,259.67,260.01,100115
2020/07/20,09:48:00,260.01,260.21,259.80,260.15,93045
2020/07/20,09:49:00,260.14,260.25,260.03,260.10,147202
2020/07/20,09:50:00,260.13,260.14,259.84,259.87,136196
2020/07/20,09:51:00,259.87,260.22,259.79,260.19,115453
2020/07/20,09:52:00,260.19,260.41,260.16,260.37,86109
2020/07/20,09:53:00,260.37,260.37,260.16,260.20,112109
2020/07/20,09:54:00,260.22,260.53,260.22,260.52,90351
2020/07/20,09:55:00,260.52,260.86,260.49,260.72,274747
2020/07/20,09:56:00,260.72,260.87,260.60,260.75,201881
2020/07/20,09:57:00,260.75,260.96,260.60,260.72,134455
2020/07/20,09:58:00,260.72,260.77,260.43,260.54,125855
2020/07/20,09:59:00,260.58,260.64,260.44,260.62,79010
2020/07/20,10:00:00,260.62,260.70,260.52,260.65,91332
2020/07/20,10:01:00,260.69,260.82,260.50,260.66,101440
2020/07/20,10:02:00,260.65,260.92,260.36,260.59,112375
2020/07/20,10:03:00,260.59,260.81,260.52,260.65,67136
2020/07/20,10:04:00,260.61,260.90,260.48,260.90,61761
2020/07/20,10:05:00,260.90,261.06,260.84,261.01,174283
2020/07/20,10:06:00,261.02,261.40,260.88,261.39,314083
2020/07/20,10:07:00,261.40,261.52,261.27,261.49,105433
2020/07/20,10:08:00,261.50,261.62,261.42,261.48,145989
2020/07/20,10:09:00,261.49,261.59,261.33,261.57,75088
2020/07/20,10:10:00,261.58,261.63,261.46,261.54,96310
2020/07/20,10:11:00,261.53,261.60,261.34,261.60,128985
2020/07/20,10:12:00,261.60,261.60,261.43,261.51,147582
2020/07/20,10:13:00,261.49,261.55,261.33,261.39,69716
2020/07/20,10:14:00,261.40,261.83,261.39,261.82,169991
2020/07/20,10:15:00,261.82,261.83,261.64,261.76,93911
2020/07/20,10:16:00,261.76,261.94,261.73,261.83,118885
2020/07/20,10:17:00,261.83,261.89,261.71,261.80,59631
2020/07/20,10:18:00,261.80,261.81,261.62,261.77,99465
2020/07/20,10:19:00,261.77,261.90,261.77,261.86,71064
2020/07/20,10:20:00,261.83,262.00,261.83,262.00,164583
2020/07/20,10:21:00,262.00,262.14,261.96,262.10,132525
2020/07/20,10:22:00,262.07,262.24,261.99,262.22,121880
2020/07/20,10:23:00,262.22,262.30,262.18,262.19,48118
2020/07/20,10:24:00,262.19,262.39,262.09,262.38,81528
2020/07/20,10:25:00,262.38,262.48,262.34,262.46,130024
2020/07/20,10:26:00,262.46,262.53,262.33,262.43,89947
2020/07/20,10:27:00,262.43,262.66,262.33,262.64,88864
2020/07/20,10:28:00,262.64,262.74,262.53,262.61,132300
2020/07/20,10:29:00,262.61,262.70,262.45,262.70,85611
2020/07/20,10:30:00,262.70,262.73,262.56,262.65,84159
2020/07/20,10:31:00,262.67,262.74,262.56,262.73,138783
2020/07/20,10:32:00,262.71,262.73,262.56,262.66,137710
2020/07/20,10:33:00,262.66,262.75,262.55,262.60,66178
2020/07/20,10:34:00,262.60,262.66,262.40,262.43,89789
2020/07/20,10:35:00,262.42,262.50,262.35,262.50,84890
2020/07/20,10:36:00,262.50,262.70,262.50,262.54,114733
2020/07/20,10:37:00,262.55,262.67,262.45,262.52,66448
2020/07/20,10:38:00,262.53,262.54,262.39,262.39,56858
2020/07/20,10:39:00,262.39,262.71,262.39,262.63,110298
2020/07/20,10:40:00,262.63,262.91,262.49,262.58,164798
2020/07/20,10:41:00,262.58,262.80,262.52,262.78,54473
2020/07/20,10:42:00,262.78,262.89,262.71,262.75,47902
2020/07/20,10:43:00,262.75,262.90,262.75,262.85,85949
2020/07/20,10:44:00,262.85,262.91,262.67,262.71,94174
2020/07/20,10:45:00,262.71,262.74,262.55,262.55,53635
2020/07/20,10:46:00,262.55,262.58,262.38,262.57,67575
2020/07/20,10:47:00,262.57,262.76,262.57,262.65,65409
2020/07/20,10:48:00,262.69,262.75,262.64,262.66,146812
2020/07/20,10:49:00,262.66,262.71,262.56,262.63,24556
2020/07/20,10:50:00,262.63,262.65,262.49,262.52,43858
2020/07/20,10:51:00,262.52,262.55,262.29,262.38,94700
2020/07/20,10:52:00,262.37,262.48,262.33,262.39,50188
2020/07/20,10:53:00,262.40,262.51,262.37,262.45,34512
2020/07/20,10:54:00,262.45,262.50,262.34,262.43,97786
2020/07/20,10:55:00,262.43,262.49,262.39,262.45,41185
2020/07/20,10:56:00,262.45,262.62,262.45,262.60,84731
2020/07/20,10:57:00,262.60,262.60,262.42,262.43,46041
2020/07/20,10:58:00,262.44,262.45,262.22,262.33,95061
2020/07/20,10:59:00,262.33,262.37,262.25,262.27,42668
2020/07/20,11:00:00,262.27,262.43,262.25,262.40,54187
2020/07/20,11:01:00,262.40,262.49,262.34,262.37,161256
2020/07/20,11:02:00,262.39,262.49,262.23,262.27,72081
2020/07/20,11:03:00,262.27,262.36,262.24,262.35,19409
2020/07/20,11:04:00,262.35,262.42,262.26,262.26,32773
2020/07/20,11:05:00,262.26,262.35,262.21,262.30,40781
2020/07/20,11:06:00,262.30,262.44,262.30,262.41,48978
2020/07/20,11:07:00,262.40,262.50,262.34,262.50,46229
2020/07/20,11:08:00,262.50,262.51,262.37,262.47,83368
2020/07/20,11:09:00,262.47,262.51,262.38,262.39,23601
2020/07/20,11:10:00,262.40,262.43,262.29,262.31,31148
2020/07/20,11:11:00,262.31,262.65,262.31,262.62,109711
2020/07/20,11:12:00,262.62,262.70,262.57,262.70,42840
2020/07/20,11:13:00,262.70,262.82,262.68,262.75,63973
2020/07/20,11:14:00,262.77,262.79,262.63,262.73,49640
2020/07/20,11:15:00,262.73,262.78,262.71,262.77,24660
2020/07/20,11:16:00,262.77,262.93,262.77,262.92,43668
2020/07/20,11:17:00,262.94,263.15,262.87,263.13,171400
2020/07/20,11:18:00,263.14,263.14,263.01,263.04,51893
2020/07/20,11:19:00,263.04,263.07,262.96,263.01,93084
2020/07/20,11:20:00,263.01,263.03,262.87,262.94,60393
2020/07/20,11:21:00,262.94,263.02,262.92,262.96,45664
2020/07/20,11:22:00,262.96,262.98,262.64,262.73,95008
2020/07/20,11:23:00,262.72,262.77,262.64,262.70,56868
2020/07/20,11:24:00,262.72,262.84,262.72,262.82,41084
2020/07/20,11:25:00,262.82,262.93,262.74,262.88,65156
2020/07/20,11:26:00,262.89,262.95,262.82,262.94,38559
2020/07/20,11:27:00,262.94,263.16,262.94,263.10,47900
2020/07/20,11:28:00,263.10,263.14,262.99,263.04,58613
2020/07/20,11:29:00,263.06,263.07,262.95,263.02,51259
2020/07/20,11:30:00,263.03,263.23,263.02,263.20,54011
2020/07/20,11:31:00,263.22,263.29,263.17,263.19,91413
2020/07/20,11:32:00,263.20,263.30,263.18,263.26,49698
2020/07/20,11:33:00,263.27,263.28,263.10,263.21,52821
2020/07/20,11:34:00,263.22,263.38,263.20,263.31,84780
2020/07/20,11:35:00,263.32,263.38,263.23,263.25,64081
2020/07/20,11:36:00,263.25,263.27,263.14,263.16,69645
2020/07/20,11:37:00,263.16,263.35,263.16,263.34,68345
2020/07/20,11:38:00,263.34,263.51,263.33,263.51,88731
2020/07/20,11:39:00,263.51,263.59,263.44,263.56,79700
2020/07/20,11:40:00,263.56,263.62,263.52,263.59,53082
2020/07/20,11:41:00,263.59,263.67,263.45,263.45,93213
2020/07/20,11:42:00,263.45,263.58,263.44,263.54,51821
2020/07/20,11:43:00,263.54,263.54,263.43,263.47,40013
2020/07/20,11:44:00,263.47,263.53,263.44,263.50,24328
2020/07/20,11:45:00,263.50,263.60,263.50,263.56,26953
2020/07/20,11:46:00,263.56,263.77,263.53,263.66,62967
2020/07/20,11:47:00,263.66,263.76,263.66,263.70,24589
2020/07/20,11:48:00,263.70,263.74,263.65,263.68,26029
2020/07/20,11:49:00,263.68,263.69,263.59,263.62,24439
2020/07/20,11:50:00,263.61,263.77,263.59,263.73,84190
2020/07/20,11:51:00,263.73,263.77,263.67,263.77,62982
2020/07/20,11:52:00,263.77,263.81,263.66,263.67,64704
2020/07/20,11:53:00,263.67,263.70,263.60,263.61,49343
2020/07/20,11:54:00,263.62,263.64,263.54,263.57,55299
2020/07/20,11:55:00,263.57,263.62,263.52,263.56,28618
2020/07/20,11:56:00,263.55,263.67,263.53,263.64,37828
2020/07/20,11:57:00,263.62,263.65,263.52,263.54,39608
2020/07/20,11:58:00,263.54,263.58,263.45,263.53,59001
2020/07/20,11:59:00,263.53,263.56,263.50,263.53,34222
2020/07/20,12:00:00,263.52,263.65,263.52,263.63,25487
2020/07/20,12:01:00,263.64,263.67,263.57,263.58,1306900
2020/07/20,12:02:00,263.58,263.66,263.31,263.31,220204
2020/07/20,12:03:00,263.31,263.39,263.15,263.30,80110
2020/07/20,12:04:00,263.27,263.43,263.27,263.41,60020
2020/07/20,12:05:00,263.41,263.55,263.41,263.54,41953
2020/07/20,12:06:00,263.54,263.71,263.54,263.64,65127
2020/07/20,12:07:00,263.66,263.77,263.58,263.61,44279
2020/07/20,12:08:00,263.62,263.70,263.61,263.63,28034
2020/07/20,12:09:00,263.63,263.73,263.59,263.66,46755
2020/07/20,12:10:00,263.65,263.71,263.63,263.66,70116
2020/07/20,12:11:00,263.66,263.90,263.66,263.84,89363
2020/07/20,12:12:00,263.85,263.92,263.80,263.82,50106
2020/07/20,12:13:00,263.82,263.88,263.79,263.82,72680
2020/07/20,12:14:00,263.82,263.92,263.78,263.89,37725
2020/07/20,12:15:00,263.89,263.89,263.83,263.85,23336
2020/07/20,12:16:00,263.86,263.89,263.80,263.86,39491
2020/07/20,12:17:00,263.86,263.95,263.85,263.94,33476
2020/07/20,12:18:00,263.94,264.04,263.94,264.02,59090
2020/07/20,12:19:00,264.02,264.02,263.94,263.99,61511
2020/07/20,12:20:00,263.99,264.01,263.95,263.97,46016
2020/07/20,12:21:00,263.97,263.97,263.79,263.83,45599
2020/07/20,12:22:00,263.83,263.85,263.79,263.81,36620
2020/07/20,12:23:00,263.80,263.89,263.77,263.86,35885
2020/07/20,12:24:00,263.86,263.94,263.85,263.87,43804
2020/07/20,12:25:00,263.88,263.93,263.85,263.86,28413
2020/07/20,12:26:00,263.86,263.89,263.75,263.76,89522
2020/07/20,12:27:00,263.76,263.76,263.65,263.72,54485
2020/07/20,12:28:00,263.72,263.72,263.59,263.64,50479
2020/07/20,12:29:00,263.64,263.70,263.61,263.63,36721
2020/07/20,12:30:00,263.63,263.66,263.58,263.65,52650
2020/07/20,12:31:00,263.65,263.73,263.57,263.60,62633
2020/07/20,12:32:00,263.60,263.60,263.48,263.51,49281
2020/07/20,12:33:00,263.51,263.69,263.49,263.59,106511
2020/07/20,12:34:00,263.57,263.66,263.55,263.56,28896
2020/07/20,12:35:00,263.56,263.83,263.56,263.80,85233
2020/07/20,12:36:00,263.80,263.83,263.71,263.82,38612
2020/07/20,12:37:00,263.82,263.88,263.80,263.83,33227
2020/07/20,12:38:00,263.85,263.86,263.80,263.83,21694
2020/07/20,12:39:00,263.82,263.90,263.82,263.85,44680
2020/07/20,12:40:00,263.85,263.99,263.84,263.95,52189
2020/07/20,12:41:00,263.94,264.13,263.91,264.13,65076
2020/07/20,12:42:00,264.13,264.15,264.02,264.02,129578
2020/07/20,12:43:00,264.02,264.11,263.98,263.99,51788
2020/07/20,12:44:00,264.00,264.17,263.99,264.16,44631
2020/07/20,12:45:00,264.16,264.21,264.08,264.18,51818
2020/07/20,12:46:00,264.19,264.20,264.10,264.19,69360
2020/07/20,12:47:00,264.19,264.19,264.07,264.09,30330
2020/07/20,12:48:00,264.09,264.14,264.06,264.06,34635
2020/07/20,12:49:00,264.06,264.06,263.91,263.97,57026
2020/07/20,12:50:00,263.97,264.05,263.95,263.95,26731
2020/07/20,12:51:00,263.95,264.02,263.91,263.93,48012
2020/07/20,12:52:00,263.93,263.96,263.89,263.95,29353
2020/07/20,12:53:00,263.95,264.04,263.90,264.03,37444
2020/07/20,12:54:00,264.04,264.11,263.98,264.10,34487
2020/07/20,12:55:00,264.11,264.15,264.06,264.10,61792
2020/07/20,12:56:00,264.10,264.13,263.94,264.00,43459
2020/07/20,12:57:00,264.00,264.08,263.96,264.01,29378
2020/07/20,12:58:00,264.01,264.07,263.96,264.07,36701
2020/07/20,12:59:00,264.04,264.11,263.97,264.09,30513
2020/07/20,13:00:00,264.09,264.30,264.05,264.25,61922
2020/07/20,13:01:00,264.25,264.29,264.18,264.21,41078
2020/07/20,13:02:00,264.21,264.32,264.20,264.30,44553
2020/07/20,13:03:00,264.30,264.31,264.17,264.25,49505
2020/07/20,13:04:00,264.24,264.32,264.18,264.24,76294
2020/07/20,13:05:00,264.23,264.33,264.20,264.31,42261
2020/07/20,13:06:00,264.31,264.31,264.18,264.18,47473
2020/07/20,13:07:00,264.18,264.28,264.17,264.24,37075
2020/07/20,13:08:00,264.24,264.33,264.21,264.31,26207
2020/07/20,13:09:00,264.31,264.32,264.23,264.26,25416
2020/07/20,13:10:00,264.26,264.28,264.23,264.24,23189
2020/07/20,13:11:00,264.24,264.26,264.20,264.20,34655
2020/07/20,13:12:00,264.20,264.27,264.18,264.27,83361
2020/07/20,13:13:00,264.27,264.35,264.25,264.33,29769
2020/07/20,13:14:00,264.34,264.40,264.30,264.31,31834
2020/07/20,13:15:00,264.32,264.32,264.18,264.25,49991
2020/07/20,13:16:00,264.25,264.36,264.25,264.32,35741
2020/07/20,13:17:00,264.34,264.37,264.28,264.31,35881
2020/07/20,13:18:00,264.31,264.39,264.29,264.36,96789
2020/07/20,13:19:00,264.36,264.39,264.32,264.36,24052
2020/07/20,13:20:00,264.36,264.44,264.36,264.40,25678
2020/07/20,13:21:00,264.41,264.44,264.36,264.39,31838
2020/07/20,13:22:00,264.39,264.43,264.35,264.39,31007
2020/07/20,13:23:00,264.39,264.41,264.34,264.36,21223
2020/07/20,13:24:00,264.36,264.42,264.34,264.39,25921
2020/07/20,13:25:00,264.39,264.45,264.39,264.42,31222
2020/07/20,13:26:00,264.42,264.45,264.38,264.44,78990
2020/07/20,13:27:00,264.44,264.47,264.41,264.41,38881
2020/07/20,13:28:00,264.41,264.43,264.30,264.32,38412
2020/07/20,13:29:00,264.32,264.35,264.26,264.29,38883
2020/07/20,13:30:00,264.29,264.48,264.29,264.46,81891
2020/07/20,13:31:00,264.46,264.51,264.38,264.45,88453
2020/07/20,13:32:00,264.45,264.47,264.39,264.40,44753
2020/07/20,13:33:00,264.40,264.48,264.40,264.44,82453
2020/07/20,13:34:00,264.43,264.43,264.32,264.35,69394
2020/07/20,13:35:00,264.35,264.44,264.31,264.39,79485
2020/07/20,13:36:00,264.38,264.45,264.33,264.40,32660
2020/07/20,13:37:00,264.40,264.50,264.38,264.43,33335
2020/07/20,13:38:00,264.40,264.44,264.31,264.34,29952
2020/07/20,13:39:00,264.35,264.44,264.34,264.37,37477
2020/07/20,13:40:00,264.37,264.48,264.35,264.45,34074
2020/07/20,13:41:00,264.45,264.74,264.45,264.67,135355
2020/07/20,13:42:00,264.68,264.90,264.68,264.90,196750
2020/07/20,13:43:00,264.89,264.92,264.77,264.79,97616
2020/07/20,13:44:00,264.79,264.80,264.71,264.74,43653
2020/07/20,13:45:00,264.74,264.76,264.68,264.68,32074
2020/07/20,13:46:00,264.70,264.71,264.64,264.69,92709
2020/07/20,13:47:00,264.68,264.76,264.65,264.74,39610
2020/07/20,13:48:00,264.74,264.76,264.69,264.75,29618
2020/07/20,13:49:00,264.75,264.83,264.73,264.81,38206
2020/07/20,13:50:00,264.81,264.91,264.81,264.86,50573
2020/07/20,13:51:00,264.87,265.05,264.87,265.02,122264
2020/07/20,13:52:00,265.02,265.02,264.90,264.94,42112
2020/07/20,13:53:00,264.94,264.96,264.78,264.79,123523
2020/07/20,13:54:00,264.79,264.80,264.69,264.69,85952
2020/07/20,13:55:00,264.69,264.79,264.65,264.71,98543
2020/07/20,13:56:00,264.71,264.79,264.71,264.74,147368
2020/07/20,13:57:00,264.74,264.77,264.69,264.74,33836
2020/07/20,13:58:00,264.73,264.77,264.65,264.65,43351
2020/07/20,13:59:00,264.65,264.65,264.57,264.63,93327
2020/07/20,14:00:00,264.64,264.78,264.58,264.62,109600
2020/07/20,14:01:00,264.61,264.75,264.57,264.58,64975
2020/07/20,14:02:00,264.58,264.66,264.55,264.58,93713
2020/07/20,14:03:00,264.58,264.72,264.58,264.72,44155
2020/07/20,14:04:00,264.72,264.83,264.72,264.80,45650
2020/07/20,14:05:00,264.80,264.80,264.72,264.77,261222
2020/07/20,14:06:00,264.77,264.83,264.76,264.83,32094
2020/07/20,14:07:00,264.83,264.90,264.79,264.84,33996
2020/07/20,14:08:00,264.84,264.86,264.76,264.82,39401
2020/07/20,14:09:00,264.82,264.89,264.77,264.87,28453
2020/07/20,14:10:00,264.87,264.93,264.76,264.79,41814
2020/07/20,14:11:00,264.79,264.81,264.73,264.76,37541
2020/07/20,14:12:00,264.76,264.95,264.76,264.93,37255
2020/07/20,14:13:00,264.92,265.00,264.92,264.97,48930
2020/07/20,14:14:00,264.97,265.00,264.94,264.96,40406
2020/07/20,14:15:00,264.96,265.14,264.95,265.11,59274
2020/07/20,14:16:00,265.11,265.11,265.04,265.08,22502
2020/07/20,14:17:00,265.07,265.08,264.95,264.96,51111
2020/07/20,14:18:00,264.96,264.99,264.93,264.96,30214
2020/07/20,14:19:00,264.97,265.02,264.95,264.98,45501
2020/07/20,14:20:00,264.98,265.07,264.97,265.01,26462
2020/07/20,14:21:00,265.01,265.09,264.99,265.08,35552
2020/07/20,14:22:00,265.08,265.21,265.07,265.17,47111
2020/07/20,14:23:00,265.17,265.21,265.11,265.21,63695
2020/07/20,14:24:00,265.21,265.21,265.07,265.12,77094
2020/07/20,14:25:00,265.12,265.20,265.10,265.15,78489
2020/07/20,14:26:00,265.15,265.30,265.15,265.19,83313
2020/07/20,14:27:00,265.19,265.19,265.11,265.11,30160
2020/07/20,14:28:00,265.12,265.19,265.08,265.11,33942
2020/07/20,14:29:00,265.11,265.18,265.08,265.12,22495
2020/07/20,14:30:00,265.12,265.27,265.11,265.24,40605
2020/07/20,14:31:00,265.24,265.24,265.13,265.18,46824
2020/07/20,14:32:00,265.18,265.24,265.15,265.20,22194
2020/07/20,14:33:00,265.20,265.38,265.20,265.36,63687
2020/07/20,14:34:00,265.37,265.53,265.37,265.45,94084
2020/07/20,14:35:00,265.45,265.50,265.42,265.50,56141
2020/07/20,14:36:00,265.51,265.51,265.40,265.43,34074
2020/07/20,14:37:00,265.42,265.43,265.34,265.39,37480
2020/07/20,14:38:00,265.39,265.45,265.36,265.37,53489
2020/07/20,14:39:00,265.37,265.41,265.36,265.36,36063
2020/07/20,14:40:00,265.36,265.44,265.34,265.40,31666
2020/07/20,14:41:00,265.40,265.44,265.39,265.41,83930
2020/07/20,14:42:00,265.42,265.49,265.41,265.47,39468
2020/07/20,14:43:00,265.47,265.58,265.46,265.52,41099
2020/07/20,14:44:00,265.52,265.57,265.48,265.48,78240
2020/07/20,14:45:00,265.49,265.50,265.44,265.46,76713
2020/07/20,14:46:00,265.46,265.55,265.43,265.45,38223
2020/07/20,14:47:00,265.44,265.56,265.43,265.54,58111
2020/07/20,14:48:00,265.54,265.57,265.48,265.51,27995
2020/07/20,14:49:00,265.52,265.55,265.45,265.48,40077
2020/07/20,14:50:00,265.48,265.64,265.48,265.63,71897
2020/07/20,14:51:00,265.63,265.63,265.58,265.62,77407
2020/07/20,14:52:00,265.62,265.71,265.58,265.68,58502
2020/07/20,14:53:00,265.68,265.69,265.61,265.65,62530
2020/07/20,14:54:00,265.65,265.68,265.64,265.66,23390
2020/07/20,14:55:00,265.66,265.77,265.62,265.64,58719
2020/07/20,14:56:00,265.64,265.71,265.61,265.70,53866
2020/07/20,14:57:00,265.69,265.73,265.65,265.71,29407
2020/07/20,14:58:00,265.71,265.73,265.68,265.71,27088
2020/07/20,14:59:00,265.72,265.79,265.72,265.73,47985
2020/07/20,15:00:00,265.74,266.13,265.70,265.72,580223
2020/07/20,15:01:00,265.72,265.72,265.65,265.66,52215
2020/07/20,15:02:00,265.67,265.75,265.64,265.65,63624
2020/07/20,15:03:00,265.65,265.84,265.64,265.77,90965
2020/07/20,15:04:00,265.78,265.83,265.76,265.79,44389
2020/07/20,15:05:00,265.79,265.82,265.75,265.80,29904
2020/07/20,15:06:00,265.80,265.91,265.80,265.91,35339
2020/07/20,15:07:00,265.91,265.94,265.86,265.88,58612
2020/07/20,15:08:00,265.88,265.90,265.82,265.87,40039
2020/07/20,15:09:00,265.87,265.90,265.82,265.87,46883
2020/07/20,15:10:00,265.87,265.91,265.83,265.87,59536
2020/07/20,15:11:00,265.87,265.98,265.87,265.90,67539
2020/07/20,15:12:00,265.90,265.90,265.75,265.75,116856
2020/07/20,15:13:00,265.76,265.89,265.74,265.79,507678
2020/07/20,15:14:00,265.80,265.90,265.79,265.88,89196
2020/07/20,15:15:00,265.90,266.01,265.90,265.94,147003
2020/07/20,15:16:00,265.94,266.07,265.89,265.92,100007
2020/07/20,15:17:00,265.92,266.03,265.90,266.03,106811
2020/07/20,15:18:00,266.02,266.33,266.01,266.27,314713
2020/07/20,15:19:00,266.27,266.43,266.23,266.39,124442
2020/07/20,15:20:00,266.39,266.40,266.26,266.36,146664
2020/07/20,15:21:00,266.36,266.37,266.26,266.31,71204
2020/07/20,15:22:00,266.31,266.40,266.27,266.36,42625
2020/07/20,15:23:00,266.36,266.46,266.33,266.37,101998
2020/07/20,15:24:00,266.37,266.45,266.35,266.44,84606
2020/07/20,15:25:00,266.44,266.49,266.38,266.40,87967
2020/07/20,15:26:00,266.41,266.44,266.37,266.41,100907
2020/07/20,15:27:00,266.42,266.54,266.41,266.52,93313
2020/07/20,15:28:00,266.51,266.64,266.47,266.51,180973
2020/07/20,15:29:00,266.51,266.55,266.43,266.50,103208
2020/07/20,15:30:00,266.51,266.62,266.50,266.58,95400
2020/07/20,15:31:00,266.57,266.72,266.56,266.69,100541
2020/07/20,15:32:00,266.69,266.78,266.68,266.77,158841
2020/07/20,15:33:00,266.77,266.88,266.77,266.84,207922
2020/07/20,15:34:00,266.83,266.91,266.82,266.90,71795
2020/07/20,15:35:00,266.90,266.91,266.80,266.86,75541
2020/07/20,15:36:00,266.86,267.04,266.83,266.99,247188
2020/07/20,15:37:00,267.00,267.06,266.89,266.96,125439
2020/07/20,15:38:00,266.96,267.09,266.95,267.05,120009
2020/07/20,15:39:00,267.05,267.17,267.04,267.14,173533
2020/07/20,15:40:00,267.13,267.16,267.04,267.10,131636
2020/07/20,15:41:00,267.10,267.18,267.09,267.12,76527
2020/07/20,15:42:00,267.11,267.15,266.98,267.02,159375
2020/07/20,15:43:00,267.02,267.02,266.90,266.92,289981
2020/07/20,15:44:00,266.92,266.95,266.85,266.85,227040
2020/07/20,15:45:00,266.86,266.96,266.85,266.91,359211
2020/07/20,15:46:00,266.91,266.93,266.81,266.84,219451
2020/07/20,15:47:00,266.85,267.19,266.85,267.17,240256
2020/07/20,15:48:00,267.16,267.22,267.07,267.18,138925
2020/07/20,15:49:00,267.18,267.28,267.08,267.25,139646
2020/07/20,15:50:00,267.25,267.25,267.12,267.21,115312
2020/07/20,15:51:00,267.22,267.43,267.05,267.22,332318
2020/07/20,15:52:00,267.22,267.31,267.07,267.26,341274
2020/07/20,15:53:00,267.26,267.36,267.17,267.33,160492
2020/07/20,15:54:00,267.33,267.37,267.23,267.29,138085
2020/07/20,15:55:00,267.28,267.31,267.19,267.23,196388
2020/07/20,15:56:00,267.23,267.23,267.10,267.15,223709
2020/07/20,15:57:00,267.14,267.15,267.03,267.08,231439
2020/07/20,15:58:00,267.08,267.13,266.98,267.05,257887
2020/07/20,15:59:00,267.05,267.25,267.01,267.21,242924
2020/07/20,16:00:00,267.19,267.21,266.76,266.78,788940
2020/07/21,09:31:00,268.41,268.41,268.01,268.05,219766
2020/07/21,09:32:00,268.02,268.13,267.49,267.57,371077
2020/07/21,09:33:00,267.57,267.94,267.49,267.91,275070
2020/07/21,09:34:00,267.92,268.08,267.55,267.89,269986
2020/07/21,09:35:00,267.89,268.21,267.85,267.99,210728
2020/07/21,09:36:00,268.01,268.09,267.41,267.42,328520
2020/07/21,09:37:00,267.42,267.54,266.78,266.98,634335
2020/07/21,09:38:00,267.00,267.21,266.95,267.12,307065
2020/07/21,09:39:00,267.11,267.29,267.00,267.04,283120
2020/07/21,09:40:00,267.04,267.04,266.46,266.68,505604
2020/07/21,09:41:00,266.69,266.69,266.06,266.06,583663
2020/07/21,09:42:00,266.07,266.40,266.05,266.39,361467
2020/07/21,09:43:00,266.36,266.84,266.32,266.84,300700
2020/07/21,09:44:00,266.84,266.91,266.58,266.66,252136
2020/07/21,09:45:00,266.66,266.78,266.21,266.21,211288
2020/07/21,09:46:00,266.22,266.61,266.11,266.51,345401
2020/07/21,09:47:00,266.51,266.59,266.24,266.40,164951
2020/07/21,09:48:00,266.41,266.59,266.11,266.57,239567
2020/07/21,09:49:00,266.57,266.85,266.55,266.72,223552
2020/07/21,09:50:00,266.71,266.85,266.63,266.73,90235
2020/07/21,09:51:00,266.73,266.77,266.37,266.62,175547
2020/07/21,09:52:00,266.60,266.64,266.41,266.51,123867
2020/07/21,09:53:00,266.52,266.98,266.47,266.98,203601
2020/07/21,09:54:00,266.99,267.18,266.86,267.18,249395
2020/07/21,09:55:00,267.17,267.23,267.02,267.18,125602
2020/07/21,09:56:00,267.18,267.37,267.16,267.19,115552
2020/07/21,09:57:00,267.19,267.19,266.90,267.08,169911
2020/07/21,09:58:00,267.10,267.27,267.03,267.24,80996
2020/07/21,09:59:00,267.24,267.27,267.02,267.12,105833
2020/07/21,10:00:00,267.11,267.26,266.97,266.98,140502
2020/07/21,10:01:00,267.00,267.07,266.48,266.75,206655
2020/07/21,10:02:00,266.75,267.15,266.73,267.04,301390
2020/07/21,10:03:00,267.04,267.08,266.74,266.82,99349
2020/07/21,10:04:00,266.82,266.88,266.58,266.84,198586
2020/07/21,10:05:00,266.83,267.21,266.62,267.21,151602
2020/07/21,10:06:00,267.21,267.23,266.78,266.82,149382
2020/07/21,10:07:00,266.82,267.00,266.66,266.89,165516
2020/07/21,10:08:00,266.90,266.93,266.61,266.76,110654
2020/07/21,10:09:00,266.74,266.95,266.40,266.41,172250
2020/07/21,10:10:00,266.41,266.50,266.25,266.29,171706
2020/07/21,10:11:00,266.29,266.35,265.80,265.88,249422
2020/07/21,10:12:00,265.88,266.28,265.86,266.12,201303
2020/07/21,10:13:00,266.11,266.30,265.99,266.18,98424
2020/07/21,10:14:00,266.18,266.36,266.07,266.30,108049
2020/07/21,10:15:00,266.30,266.32,266.05,266.22,138689
2020/07/21,10:16:00,266.20,266.33,266.13,266.31,125186
2020/07/21,10:17:00,266.31,266.44,266.08,266.15,154158
2020/07/21,10:18:00,266.15,266.59,266.15,266.52,242785
2020/07/21,10:19:00,266.52,266.95,266.48,266.82,149877
2020/07/21,10:20:00,266.80,267.08,266.75,267.06,121211
2020/07/21,10:21:00,267.06,267.09,266.79,267.07,100675
2020/07/21,10:22:00,267.07,267.13,266.90,266.96,67916
2020/07/21,10:23:00,266.96,267.04,266.87,266.90,54283
2020/07/21,10:24:00,266.91,266.93,266.71,266.76,80134
2020/07/21,10:25:00,266.76,266.89,266.58,266.59,59336
2020/07/21,10:26:00,266.60,266.72,266.53,266.68,60920
2020/07/21,10:27:00,266.68,266.71,266.06,266.06,157181
2020/07/21,10:28:00,266.06,266.07,265.51,265.51,256199
2020/07/21,10:29:00,265.51,265.94,265.51,265.91,199563
2020/07/21,10:30:00,265.91,266.03,265.79,265.92,121219
2020/07/21,10:31:00,265.94,266.15,265.94,266.04,80486
2020/07/21,10:32:00,266.04,266.16,265.98,266.13,63782
2020/07/21,10:33:00,266.14,266.25,265.96,266.24,59364
2020/07/21,10:34:00,266.24,266.29,265.98,266.04,94930
2020/07/21,10:35:00,266.04,266.04,265.74,265.90,119347
2020/07/21,10:36:00,265.93,266.12,265.77,265.81,120875
2020/07/21,10:37:00,265.81,265.83,265.56,265.66,115446
2020/07/21,10:38:00,265.66,265.96,265.42,265.91,131067
2020/07/21,10:39:00,265.90,265.90,265.66,265.77,68293
2020/07/21,10:40:00,265.77,265.79,265.57,265.63,64032
2020/07/21,10:41:00,265.62,265.83,265.57,265.70,79546
2020/07/21,10:42:00,265.69,265.70,265.32,265.45,141794
2020/07/21,10:43:00,265.45,265.59,265.10,265.10,233058
2020/07/21,10:44:00,265.11,265.41,265.10,265.15,124500
2020/07/21,10:45:00,265.14,265.26,264.97,265.08,130521
2020/07/21,10:46:00,265.09,265.28,265.05,265.24,111865
2020/07/21,10:47:00,265.24,265.54,265.23,265.45,118521
2020/07/21,10:48:00,265.45,265.56,265.33,265.45,96095
2020/07/21,10:49:00,265.45,265.46,265.13,265.30,72957
2020/07/21,10:50:00,265.30,265.45,265.22,265.36,134965
2020/07/21,10:51:00,265.36,265.71,265.36,265.63,166023
2020/07/21,10:52:00,265.63,265.88,265.61,265.86,115860
2020/07/21,10:53:00,265.85,265.87,265.69,265.85,72535
2020/07/21,10:54:00,265.87,266.01,265.85,265.89,86702
2020/07/21,10:55:00,265.89,266.14,265.89,266.06,76501
2020/07/21,10:56:00,266.07,266.30,265.99,266.24,97365
2020/07/21,10:57:00,266.24,266.26,266.10,266.10,100050
2020/07/21,10:58:00,266.09,266.10,265.91,266.02,77882
2020/07/21,10:59:00,266.00,266.02,265.83,265.92,38430
2020/07/21,11:00:00,265.94,266.00,265.74,265.89,99641
2020/07/21,11:01:00,265.89,266.14,265.85,266.01,75527
2020/07/21,11:02:00,266.01,266.22,265.89,266.10,65510
2020/07/21,11:03:00,266.10,266.11,265.91,265.98,55482
2020/07/21,11:04:00,265.98,266.16,265.92,265.92,96078
2020/07/21,11:05:00,265.92,266.08,265.91,266.06,40390
2020/07/21,11:06:00,266.06,266.07,265.90,266.03,52231
2020/07/21,11:07:00,266.03,266.09,265.90,265.98,28203
2020/07/21,11:08:00,265.98,266.10,265.71,265.96,118461
2020/07/21,11:09:00,265.97,266.02,265.68,265.68,291789
2020/07/21,11:10:00,265.68,265.69,265.39,265.44,67631
2020/07/21,11:11:00,265.44,265.57,265.26,265.29,69377
2020/07/21,11:12:00,265.29,265.31,265.00,265.05,169719
2020/07/21,11:13:00,265.04,265.17,264.75,265.08,175843
2020/07/21,11:14:00,265.08,265.39,265.08,265.29,65209
2020/07/21,11:15:00,265.29,265.59,265.27,265.53,80152
2020/07/21,11:16:00,265.55,265.71,265.40,265.66,57514
2020/07/21,11:17:00,265.67,265.91,265.67,265.80,87601
2020/07/21,11:18:00,265.80,265.80,265.62,265.65,37812
2020/07/21,11:19:00,265.65,265.65,265.38,265.40,73346
2020/07/21,11:20:00,265.40,265.60,265.40,265.53,38470
2020/07/21,11:21:00,265.53,265.72,265.44,265.71,58720
2020/07/21,11:22:00,265.71,265.88,265.68,265.79,76967
2020/07/21,11:23:00,265.79,265.83,265.64,265.76,48222
2020/07/21,11:24:00,265.75,265.75,265.46,265.63,65913
2020/07/21,11:25:00,265.63,265.85,265.61,265.61,67733
2020/07/21,11:26:00,265.61,265.81,265.61,265.66,98402
2020/07/21,11:27:00,265.67,265.69,265.42,265.59,85338
2020/07/21,11:28:00,265.60,265.60,265.21,265.38,80347
2020/07/21,11:29:00,265.39,265.55,265.21,265.21,62223
2020/07/21,11:30:00,265.21,265.49,265.20,265.47,65316
2020/07/21,11:31:00,265.47,265.82,265.47,265.69,91337
2020/07/21,11:32:00,265.71,265.74,265.45,265.58,70263
2020/07/21,11:33:00,265.58,265.66,265.42,265.42,54945
2020/07/21,11:34:00,265.43,265.57,265.41,265.54,27415
2020/07/21,11:35:00,265.54,265.71,265.52,265.60,46814
2020/07/21,11:36:00,265.60,265.60,265.28,265.31,70172
2020/07/21,11:37:00,265.33,265.45,265.32,265.37,43690
2020/07/21,11:38:00,265.39,265.39,265.15,265.28,71488
2020/07/21,11:39:00,265.28,265.35,265.17,265.24,36465
2020/07/21,11:40:00,265.24,265.30,265.03,265.12,49964
2020/07/21,11:41:00,265.12,265.36,265.07,265.28,49898
2020/07/21,11:42:00,265.29,265.37,265.14,265.25,73794
2020/07/21,11:43:00,265.25,265.40,265.22,265.29,75569
2020/07/21,11:44:00,265.29,265.29,265.03,265.09,52505
2020/07/21,11:45:00,265.09,265.26,265.09,265.14,47233
2020/07/21,11:46:00,265.18,265.24,264.95,264.95,89234
2020/07/21,11:47:00,264.95,265.12,264.82,265.04,90688
2020/07/21,11:48:00,265.04,265.18,264.92,264.98,50635
2020/07/21,11:49:00,264.98,265.00,264.74,264.76,76994
2020/07/21,11:50:00,264.76,264.80,264.59,264.71,82103
2020/07/21,11:51:00,264.71,264.82,264.56,264.69,79070
2020/07/21,11:52:00,264.69,264.76,264.59,264.65,40467
2020/07/21,11:53:00,264.65,264.71,264.43,264.55,89209
2020/07/21,11:54:00,264.55,264.64,264.47,264.62,61349
2020/07/21,11:55:00,264.59,264.65,264.36,264.44,84416
2020/07/21,11:56:00,264.44,264.55,264.41,264.44,68669
2020/07/21,11:57:00,264.44,264.58,264.44,264.46,61517
2020/07/21,11:58:00,264.46,264.53,264.24,264.33,102647
2020/07/21,11:59:00,264.33,264.62,264.31,264.58,112799
2020/07/21,12:00:00,264.58,264.79,264.54,264.67,91117
2020/07/21,12:01:00,264.67,264.83,264.66,264.66,72870
2020/07/21,12:02:00,264.65,264.67,264.45,264.51,67817
2020/07/21,12:03:00,264.49,264.65,264.35,264.37,74160
2020/07/21,12:04:00,264.39,264.46,264.18,264.24,93366
2020/07/21,12:05:00,264.24,264.50,264.24,264.46,64367
2020/07/21,12:06:00,264.46,264.55,264.42,264.51,59849
2020/07/21,12:07:00,264.51,264.52,264.22,264.37,85440
2020/07/21,12:08:00,264.36,264.53,264.30,264.52,90756
2020/07/21,12:09:00,264.53,264.68,264.48,264.63,38863
2020/07/21,12:10:00,264.63,264.65,264.38,264.48,54905
2020/07/21,12:11:00,264.48,264.53,264.42,264.44,27625
2020/07/21,12:12:00,264.44,264.62,264.44,264.61,44016
2020/07/21,12:13:00,264.58,264.72,264.54,264.68,66912
2020/07/21,12:14:00,264.68,264.68,264.51,264.61,65036
2020/07/21,12:15:00,264.60,264.91,264.53,264.89,131596
2020/07/21,12:16:00,264.89,265.01,264.78,264.99,101733
2020/07/21,12:17:00,265.00,265.00,264.85,264.88,41440
2020/07/21,12:18:00,264.88,264.88,264.60,264.62,67871
2020/07/21,12:19:00,264.64,264.77,264.61,264.75,31201
2020/07/21,12:20:00,264.75,264.81,264.62,264.63,26262
2020/07/21,12:21:00,264.63,264.76,264.47,264.73,75365
2020/07/21,12:22:00,264.73,264.86,264.70,264.78,44068
2020/07/21,12:23:00,264.78,264.82,264.66,264.78,29118
2020/07/21,12:24:00,264.78,264.86,264.75,264.85,32478
2020/07/21,12:25:00,264.85,264.85,264.60,264.69,54827
2020/07/21,12:26:00,264.69,264.76,264.58,264.72,27880
2020/07/21,12:27:00,264.72,264.86,264.71,264.84,64749
2020/07/21,12:28:00,264.84,264.93,264.77,264.88,92567
2020/07/21,12:29:00,264.88,264.88,264.70,264.74,52873
2020/07/21,12:30:00,264.74,264.90,264.66,264.90,48809
2020/07/21,12:31:00,264.90,264.90,264.74,264.84,39823
2020/07/21,12:32:00,264.87,264.95,264.81,264.89,22270
2020/07/21,12:33:00,264.89,265.05,264.87,265.03,119202
2020/07/21,12:34:00,265.03,265.04,264.95,264.99,66234
2020/07/21,12:35:00,264.98,265.02,264.90,264.93,264842
2020/07/21,12:36:00,264.93,264.96,264.80,264.83,36469
2020/07/21,12:37:00,264.83,264.91,264.81,264.83,68078
2020/07/21,12:38:00,264.83,264.86,264.67,264.84,47107
2020/07/21,12:39:00,264.84,264.85,264.67,264.71,41056
2020/07/21,12:40:00,264.73,264.76,264.60,264.67,67643
2020/07/21,12:41:00,264.67,264.69,264.55,264.63,71065
2020/07/21,12:42:00,264.63,264.63,264.40,264.54,67632
2020/07/21,12:43:00,264.55,264.65,264.54,264.57,32295
2020/07/21,12:44:00,264.58,264.87,264.57,264.86,50698
2020/07/21,12:45:00,264.86,265.03,264.86,264.98,112219
2020/07/21,12:46:00,264.99,265.13,264.98,265.04,93472
2020/07/21,12:47:00,265.04,265.04,264.83,264.83,67989
2020/07/21,12:48:00,264.82,264.92,264.80,264.86,72781
2020/07/21,12:49:00,264.86,264.86,264.61,264.66,38941
2020/07/21,12:50:00,264.66,264.78,264.62,264.62,22059
2020/07/21,12:51:00,264.62,264.77,264.62,264.74,24868
2020/07/21,12:52:00,264.74,264.82,264.62,264.62,28644
2020/07/21,12:53:00,264.58,264.74,264.56,264.72,37259
2020/07/21,12:54:00,264.71,264.82,264.68,264.73,24334
2020/07/21,12:55:00,264.73,264.79,264.68,264.77,24503
2020/07/21,12:56:00,264.77,264.94,264.72,264.93,41657
2020/07/21,12:57:00,264.93,265.00,264.88,264.93,46143
2020/07/21,12:58:00,264.93,264.93,264.78,264.81,34881
2020/07/21,12:59:00,264.81,265.07,264.79,265.07,106467
2020/07/21,13:00:00,265.07,265.17,265.05,265.15,116437
2020/07/21,13:01:00,265.15,265.17,264.99,265.05,87530
2020/07/21,13:02:00,265.05,265.10,265.02,265.08,41862
2020/07/21,13:03:00,265.08,265.09,265.00,265.03,28921
2020/07/21,13:04:00,265.03,265.04,264.87,264.88,20866
2020/07/21,13:05:00,264.90,264.94,264.82,264.84,72905
2020/07/21,13:06:00,264.84,264.90,264.82,264.86,28615
2020/07/21,13:07:00,264.86,265.03,264.86,265.01,60295
2020/07/21,13:08:00,265.03,265.12,265.03,265.09,53926
2020/07/21,13:09:00,265.09,265.09,265.02,265.03,12685
2020/07/21,13:10:00,265.03,265.05,264.86,264.88,41799
2020/07/21,13:11:00,264.88,264.94,264.79,264.83,25164
2020/07/21,13:12:00,264.83,264.85,264.70,264.77,62904
2020/07/21,13:13:00,264.77,264.79,264.71,264.77,26228
2020/07/21,13:14:00,264.77,264.81,264.74,264.75,55652
2020/07/21,13:15:00,264.75,264.84,264.52,264.52,33955
2020/07/21,13:16:00,264.52,264.58,264.27,264.44,120109
2020/07/21,13:17:00,264.44,264.67,264.41,264.64,51685
2020/07/21,13:18:00,264.64,264.74,264.59,264.65,24473
2020/07/21,13:19:00,264.65,264.66,264.51,264.56,34287
2020/07/21,13:20:00,264.55,264.77,264.54,264.73,37916
2020/07/21,13:21:00,264.75,264.87,264.72,264.84,52151
2020/07/21,13:22:00,264.84,264.87,264.76,264.82,21707
2020/07/21,13:23:00,264.83,264.84,264.65,264.65,41070
2020/07/21,13:24:00,264.66,264.69,264.54,264.59,30333
2020/07/21,13:25:00,264.59,264.69,264.59,264.69,25029
2020/07/21,13:26:00,264.69,264.76,264.56,264.66,78572
2020/07/21,13:27:00,264.66,264.75,264.62,264.75,31084
2020/07/21,13:28:00,264.75,264.95,264.73,264.93,97099
2020/07/21,13:29:00,264.93,265.32,264.90,265.28,234015
2020/07/21,13:30:00,265.29,265.33,265.21,265.28,133662
2020/07/21,13:31:00,265.28,265.38,265.20,265.38,59689
2020/07/21,13:32:00,265.38,265.53,265.36,265.50,129902
2020/07/21,13:33:00,265.50,265.63,265.48,265.54,90055
2020/07/21,13:34:00,265.54,265.55,265.41,265.42,56798
2020/07/21,13:35:00,265.42,265.52,265.40,265.48,60628
2020/07/21,13:36:00,265.48,265.57,265.44,265.44,61752
2020/07/21,13:37:00,265.44,265.57,265.44,265.51,48643
2020/07/21,13:38:00,265.51,265.52,265.33,265.42,63460
2020/07/21,13:39:00,265.42,265.49,265.38,265.40,25351
2020/07/21,13:40:00,265.42,265.54,265.42,265.49,34422
2020/07/21,13:41:00,265.49,265.56,265.48,265.56,24148
2020/07/21,13:42:00,265.56,265.60,265.37,265.40,63679
2020/07/21,13:43:00,265.40,265.44,265.38,265.40,37937
2020/07/21,13:44:00,265.40,265.54,265.40,265.49,31116
2020/07/21,13:45:00,265.47,265.58,265.45,265.54,36948
2020/07/21,13:46:00,265.54,265.61,265.46,265.59,69694
2020/07/21,13:47:00,265.59,265.80,265.58,265.80,141073
2020/07/21,13:48:00,265.80,265.80,265.68,265.76,56452
2020/07/21,13:49:00,265.75,265.81,265.73,265.76,69244
2020/07/21,13:50:00,265.76,265.85,265.72,265.83,84424
2020/07/21,13:51:00,265.84,265.91,265.80,265.91,60507
2020/07/21,13:52:00,265.91,265.98,265.80,265.91,130367
2020/07/21,13:53:00,265.91,266.03,265.89,265.96,52791
2020/07/21,13:54:00,265.96,266.09,265.96,266.07,46754
2020/07/21,13:55:00,266.07,266.22,266.00,266.07,124222
2020/07/21,13:56:00,266.05,266.11,265.92,265.95,74097
2020/07/21,13:57:00,265.95,265.97,265.75,265.76,91376
2020/07/21,13:58:00,265.76,265.91,265.71,265.90,61241
2020/07/21,13:59:00,265.90,266.02,265.89,265.97,43438
2020/07/21,14:00:00,265.96,266.01,265.84,265.88,38544
2020/07/21,14:01:00,265.88,266.09,265.84,266.07,89769
2020/07/21,14:02:00,266.07,266.13,266.04,266.04,41251
2020/07/21,14:03:00,266.04,266.14,265.98,266.08,45218
2020/07/21,14:04:00,266.08,266.16,265.98,266.03,63833
2020/07/21,14:05:00,266.03,266.06,265.99,266.00,33901
2020/07/21,14:06:00,266.00,266.16,266.00,266.14,57009
2020/07/21,14:07:00,266.14,266.45,266.14,266.42,125056
2020/07/21,14:08:00,266.41,266.50,266.36,266.50,59688
2020/07/21,14:09:00,266.50,266.52,266.37,266.50,46360
2020/07/21,14:10:00,266.50,266.67,266.46,266.66,109975
2020/07/21,14:11:00,266.66,266.75,266.64,266.75,159414
2020/07/21,14:12:00,266.75,266.75,266.49,266.51,85550
2020/07/21,14:13:00,266.51,266.64,266.47,266.61,64518
2020/07/21,14:14:00,266.61,266.65,266.54,266.58,53700
2020/07/21,14:15:00,266.58,266.60,266.50,266.57,84142
2020/07/21,14:16:00,266.55,266.62,266.50,266.61,75148
2020/07/21,14:17:00,266.62,266.70,266.58,266.66,67060
2020/07/21,14:18:00,266.66,266.68,266.57,266.58,39527
2020/07/21,14:19:00,266.58,266.61,266.33,266.38,113106
2020/07/21,14:20:00,266.38,266.39,266.14,266.17,152301
2020/07/21,14:21:00,266.17,266.44,266.17,266.42,60063
2020/07/21,14:22:00,266.42,266.46,266.34,266.43,35361
2020/07/21,14:23:00,266.43,266.52,266.38,266.50,34943
2020/07/21,14:24:00,266.50,266.59,266.50,266.58,48769
2020/07/21,14:25:00,266.58,266.58,266.37,266.46,26071
2020/07/21,14:26:00,266.47,266.49,266.36,266.48,25848
2020/07/21,14:27:00,266.49,266.51,266.39,266.48,33327
2020/07/21,14:28:00,266.49,266.53,266.37,266.38,37360
2020/07/21,14:29:00,266.38,266.51,266.33,266.35,43026
2020/07/21,14:30:00,266.36,266.42,266.31,266.41,32207
2020/07/21,14:31:00,266.40,266.42,266.31,266.36,22884
2020/07/21,14:32:00,266.36,266.36,266.17,266.18,73274
2020/07/21,14:33:00,266.19,266.19,265.97,266.12,93335
2020/07/21,14:34:00,266.11,266.17,265.89,265.91,58692
2020/07/21,14:35:00,265.91,266.04,265.90,265.98,46575
2020/07/21,14:36:00,265.98,266.13,265.98,266.09,38278
2020/07/21,14:37:00,266.09,266.10,265.96,266.02,51050
2020/07/21,14:38:00,266.02,266.10,265.92,266.06,89802
2020/07/21,14:39:00,266.04,266.06,265.89,265.89,28858
2020/07/21,14:40:00,265.90,265.99,265.86,265.90,64169
2020/07/21,14:41:00,265.90,265.97,265.79,265.80,57683
2020/07/21,14:42:00,265.82,265.94,265.82,265.87,45076
2020/07/21,14:43:00,265.87,265.87,265.65,265.67,93925
2020/07/21,14:44:00,265.67,265.81,265.67,265.79,57593
2020/07/21,14:45:00,265.80,265.80,265.64,265.69,25754
2020/07/21,14:46:00,265.70,265.85,265.70,265.73,54507
2020/07/21,14:47:00,265.73,265.92,265.67,265.89,52855
2020/07/21,14:48:00,265.89,265.99,265.85,265.95,58622
2020/07/21,14:49:00,265.95,265.97,265.88,265.94,43704
2020/07/21,14:50:00,265.94,266.05,265.92,265.99,48253
2020/07/21,14:51:00,265.98,266.00,265.90,265.98,12887
2020/07/21,14:52:00,265.93,265.98,265.84,265.90,22402
2020/07/21,14:53:00,265.90,265.92,265.82,265.85,27141
2020/07/21,14:54:00,265.85,265.99,265.84,265.98,24682
2020/07/21,14:55:00,265.98,266.18,265.97,266.17,94197
2020/07/21,14:56:00,266.18,266.25,266.10,266.15,56305
2020/07/21,14:57:00,266.13,266.17,266.04,266.06,35046
2020/07/21,14:58:00,266.07,266.07,265.84,265.92,54471
2020/07/21,14:59:00,265.92,266.07,265.92,266.02,58862
2020/07/21,15:00:00,266.02,266.03,265.86,265.92,47932
2020/07/21,15:01:00,265.93,265.95,265.73,265.83,91037
2020/07/21,15:02:00,265.83,265.91,265.71,265.87,100589
2020/07/21,15:03:00,265.86,265.98,265.80,265.96,87510
2020/07/21,15:04:00,265.96,266.02,265.87,265.98,139152
2020/07/21,15:05:00,265.98,265.98,265.74,265.85,79428
2020/07/21,15:06:00,265.84,265.86,265.72,265.83,60859
2020/07/21,15:07:00,265.83,265.91,265.79,265.80,56588
2020/07/21,15:08:00,265.79,265.79,265.64,265.68,47030
2020/07/21,15:09:00,265.68,265.68,265.37,265.42,131559
2020/07/21,15:10:00,265.46,265.50,265.21,265.21,97652
2020/07/21,15:11:00,265.21,265.33,264.91,264.92,177026
2020/07/21,15:12:00,264.93,264.99,264.44,264.47,257724
2020/07/21,15:13:00,264.47,264.47,264.17,264.36,206672
2020/07/21,15:14:00,264.36,264.63,264.36,264.60,145478
2020/07/21,15:15:00,264.60,264.82,264.58,264.64,135925
2020/07/21,15:16:00,264.64,264.67,264.40,264.59,85088
2020/07/21,15:17:00,264.59,264.63,264.36,264.37,95949
2020/07/21,15:18:00,264.37,264.56,264.19,264.26,101338
2020/07/21,15:19:00,264.25,264.38,264.18,264.24,150015
2020/07/21,15:20:00,264.24,264.44,264.16,264.38,87624
2020/07/21,15:21:00,264.38,264.42,264.00,264.03,160492
2020/07/21,15:22:00,264.03,264.57,264.02,264.47,233457
2020/07/21,15:23:00,264.47,264.56,264.42,264.46,66204
2020/07/21,15:24:00,264.46,264.61,264.44,264.47,45856
2020/07/21,15:25:00,264.47,264.47,264.28,264.28,92454
2020/07/21,15:26:00,264.28,264.78,264.28,264.77,82432
2020/07/21,15:27:00,264.78,264.78,264.61,264.67,79452
2020/07/21,15:28:00,264.67,264.77,264.63,264.71,56462
2020/07/21,15:29:00,264.70,264.73,264.39,264.41,77492
2020/07/21,15:30:00,264.41,264.45,264.05,264.23,137440
2020/07/21,15:31:00,264.26,264.54,264.10,264.23,163849
2020/07/21,15:32:00,264.24,264.41,264.15,264.33,81766
2020/07/21,15:33:00,264.33,264.48,264.24,264.47,55554
2020/07/21,15:34:00,264.46,264.58,264.30,264.38,167626
2020/07/21,15:35:00,264.37,264.48,263.95,264.03,161009
2020/07/21,15:36:00,264.03,264.12,263.69,263.77,179689
2020/07/21,15:37:00,263.77,263.84,263.57,263.72,553156
2020/07/21,15:38:00,263.73,263.81,263.64,263.72,146283
2020/07/21,15:39:00,263.72,263.87,263.69,263.74,151945
2020/07/21,15:40:00,263.74,263.93,263.72,263.84,103539
2020/07/21,15:41:00,263.84,264.02,263.72,263.77,136119
2020/07/21,15:42:00,263.77,264.16,263.77,264.08,143878
2020/07/21,15:43:00,264.07,264.27,264.05,264.27,99606
2020/07/21,15:44:00,264.27,264.28,264.13,264.20,65446
2020/07/21,15:45:00,264.19,264.36,264.14,264.33,113803
2020/07/21,15:46:00,264.33,264.40,264.24,264.33,103115
2020/07/21,15:47:00,264.35,264.50,264.33,264.43,94493
2020/07/21,15:48:00,264.43,264.62,264.37,264.61,103169
2020/07/21,15:49:00,264.58,264.68,264.55,264.61,80321
2020/07/21,15:50:00,264.61,264.61,264.36,264.45,140760
2020/07/21,15:51:00,264.43,264.45,263.68,263.68,269809
2020/07/21,15:52:00,263.74,263.77,263.30,263.35,332378
2020/07/21,15:53:00,263.35,263.38,263.13,263.31,227439
2020/07/21,15:54:00,263.31,263.62,263.29,263.55,157963
2020/07/21,15:55:00,263.55,263.71,263.44,263.53,137746
2020/07/21,15:56:00,263.58,263.90,263.54,263.88,292500
2020/07/21,15:57:00,263.79,263.87,263.39,263.39,169968
2020/07/21,15:58:00,263.59,263.83,263.58,263.66,475470
2020/07/21,15:59:00,263.79,264.56,263.60,264.00,687231
2020/07/22,09:31:00,264.46,264.56,264.37,264.55,297846
2020/07/22,09:32:00,264.20,264.64,264.19,264.60,282439
2020/07/22,09:33:00,264.64,265.00,264.55,264.86,208976
2020/07/22,09:34:00,264.86,265.30,264.71,265.23,200192
2020/07/22,09:35:00,265.22,265.24,264.89,264.97,194116
2020/07/22,09:36:00,264.97,265.14,264.36,264.37,244263
2020/07/22,09:37:00,264.34,264.70,264.18,264.29,188770
2020/07/22,09:38:00,264.27,264.66,264.21,264.21,155190
2020/07/22,09:39:00,264.25,264.51,264.10,264.39,103682
2020/07/22,09:40:00,264.39,264.69,264.26,264.69,102864
2020/07/22,09:41:00,264.70,264.93,264.67,264.81,121626
2020/07/22,09:42:00,264.81,264.89,264.44,264.61,142895
2020/07/22,09:43:00,264.61,264.96,264.57,264.80,117206
2020/07/22,09:44:00,264.78,264.79,264.37,264.47,75241
2020/07/22,09:45:00,264.47,264.65,264.31,264.37,86979
2020/07/22,09:46:00,264.37,264.76,264.37,264.71,87876
2020/07/22,09:47:00,264.71,264.76,264.51,264.69,70268
2020/07/22,09:48:00,264.68,264.85,264.65,264.70,135557
2020/07/22,09:49:00,264.70,264.77,264.55,264.59,90650
2020/07/22,09:50:00,264.59,264.75,264.43,264.67,59027
2020/07/22,09:51:00,264.67,265.23,264.67,265.19,125993
2020/07/22,09:52:00,265.19,265.30,265.05,265.10,76911
2020/07/22,09:53:00,265.10,265.19,265.06,265.12,48924
2020/07/22,09:54:00,265.12,265.58,265.10,265.56,149699
2020/07/22,09:55:00,265.54,265.64,265.44,265.54,131015
2020/07/22,09:56:00,265.52,265.75,265.52,265.63,107470
2020/07/22,09:57:00,265.63,265.80,265.60,265.71,90197
2020/07/22,09:58:00,265.70,265.71,265.38,265.38,140814
2020/07/22,09:59:00,265.39,265.49,265.33,265.45,116061
2020/07/22,10:00:00,265.45,265.62,265.31,265.33,84342
2020/07/22,10:01:00,265.33,265.66,265.32,265.50,80825
2020/07/22,10:02:00,265.50,265.75,265.46,265.57,65573
2020/07/22,10:03:00,265.59,265.62,265.51,265.58,70872
2020/07/22,10:04:00,265.58,265.77,265.57,265.69,166478
2020/07/22,10:05:00,265.69,265.78,265.60,265.71,71841
2020/07/22,10:06:00,265.71,265.86,265.56,265.74,44448
2020/07/22,10:07:00,265.74,265.89,265.65,265.65,213446
2020/07/22,10:08:00,265.65,265.68,265.47,265.47,78455
2020/07/22,10:09:00,265.47,265.57,265.28,265.28,122685
2020/07/22,10:10:00,265.27,265.40,265.12,265.40,90520
2020/07/22,10:11:00,265.40,265.65,265.40,265.58,69982
2020/07/22,10:12:00,265.56,265.57,265.22,265.38,90831
2020/07/22,10:13:00,265.38,265.42,265.18,265.22,44593
2020/07/22,10:14:00,265.23,265.28,265.03,265.10,65558
2020/07/22,10:15:00,265.10,265.31,265.08,265.14,60576
2020/07/22,10:16:00,265.14,265.32,265.08,265.19,60189
2020/07/22,10:17:00,265.18,265.30,265.15,265.20,40016
2020/07/22,10:18:00,265.21,265.44,265.15,265.41,46394
2020/07/22,10:19:00,265.41,265.57,265.41,265.51,57357
2020/07/22,10:20:00,265.51,265.52,265.33,265.45,54960
2020/07/22,10:21:00,265.45,265.48,265.33,265.34,23265
2020/07/22,10:22:00,265.37,265.49,265.17,265.20,51023
2020/07/22,10:23:00,265.20,265.29,265.11,265.11,28850
2020/07/22,10:24:00,265.14,265.28,265.06,265.27,63454
2020/07/22,10:25:00,265.27,265.32,265.14,265.20,34394
2020/07/22,10:26:00,265.20,265.25,264.98,265.19,82533
2020/07/22,10:27:00,265.19,265.22,264.86,264.99,55121
2020/07/22,10:28:00,264.99,265.04,264.80,264.98,56659
2020/07/22,10:29:00,264.98,265.02,264.84,264.86,41366
2020/07/22,10:30:00,264.86,264.87,264.61,264.62,64800
2020/07/22,10:31:00,264.62,264.78,264.38,264.49,86209
2020/07/22,10:32:00,264.46,264.78,264.45,264.77,71405
2020/07/22,10:33:00,264.79,264.89,264.69,264.85,65654
2020/07/22,10:34:00,264.85,264.87,264.72,264.72,32593
2020/07/22,10:35:00,264.72,264.72,264.56,264.64,56549
2020/07/22,10:36:00,264.66,264.68,264.56,264.62,20478
2020/07/22,10:37:00,264.61,264.76,264.50,264.62,58919
2020/07/22,10:38:00,264.62,264.80,264.62,264.76,47794
2020/07/22,10:39:00,264.75,264.86,264.70,264.85,36528
2020/07/22,10:40:00,264.84,264.94,264.76,264.77,69304
2020/07/22,10:41:00,264.78,264.82,264.40,264.54,61343
2020/07/22,10:42:00,264.54,264.60,264.35,264.51,92893
2020/07/22,10:43:00,264.51,264.66,264.44,264.61,45052
2020/07/22,10:44:00,264.59,264.62,264.31,264.36,50650
2020/07/22,10:45:00,264.35,264.45,264.29,264.40,65532
2020/07/22,10:46:00,264.40,264.52,264.24,264.24,59009
2020/07/22,10:47:00,264.24,264.32,264.16,264.19,61309
2020/07/22,10:48:00,264.20,264.23,263.90,263.91,110919
2020/07/22,10:49:00,263.91,263.99,263.66,263.67,89562
2020/07/22,10:50:00,263.65,263.67,263.38,263.62,188223
2020/07/22,10:51:00,263.62,263.71,263.49,263.64,88953
2020/07/22,10:52:00,263.63,263.69,263.38,263.45,114548
2020/07/22,10:53:00,263.45,263.45,263.11,263.21,158977
2020/07/22,10:54:00,263.21,263.42,263.13,263.32,127858
2020/07/22,10:55:00,263.33,263.35,263.14,263.22,113953
2020/07/22,10:56:00,263.24,263.53,263.24,263.42,115603
2020/07/22,10:57:00,263.42,263.52,263.37,263.37,75851
2020/07/22,10:58:00,263.37,263.50,263.19,263.40,176428
2020/07/22,10:59:00,263.41,263.62,263.33,263.47,115783
2020/07/22,11:00:00,263.47,263.50,263.31,263.47,77420
2020/07/22,11:01:00,263.48,263.67,263.36,263.56,104692
2020/07/22,11:02:00,263.56,263.68,263.52,263.62,112920
2020/07/22,11:03:00,263.62,263.68,263.52,263.61,123106
2020/07/22,11:04:00,263.61,263.67,263.53,263.58,81053
2020/07/22,11:05:00,263.58,263.84,263.58,263.83,88931
2020/07/22,11:06:00,263.83,263.89,263.70,263.72,83077
2020/07/22,11:07:00,263.73,263.73,263.31,263.31,111804
2020/07/22,11:08:00,263.31,263.47,263.15,263.38,135967
2020/07/22,11:09:00,263.40,263.44,263.22,263.25,134087
2020/07/22,11:10:00,263.24,263.45,263.17,263.30,43422
2020/07/22,11:11:00,263.26,263.46,263.20,263.35,36685
2020/07/22,11:12:00,263.35,263.44,263.33,263.40,35496
2020/07/22,11:13:00,263.40,263.40,263.23,263.24,32734
2020/07/22,11:14:00,263.24,263.26,262.71,262.84,219971
2020/07/22,11:15:00,262.84,262.89,262.61,262.64,138279
2020/07/22,11:16:00,262.64,262.87,262.55,262.87,140782
2020/07/22,11:17:00,262.87,263.06,262.85,263.02,75793
2020/07/22,11:18:00,263.02,263.15,262.87,262.95,69478
2020/07/22,11:19:00,262.95,263.14,262.93,263.13,46309
2020/07/22,11:20:00,263.13,263.21,263.05,263.16,80172
2020/07/22,11:21:00,263.16,263.27,262.95,263.24,97938
2020/07/22,11:22:00,263.24,263.37,263.24,263.32,108779
2020/07/22,11:23:00,263.32,263.43,263.30,263.34,90455
2020/07/22,11:24:00,263.33,263.35,263.13,263.22,55667
2020/07/22,11:25:00,263.22,263.35,263.22,263.35,29994
2020/07/22,11:26:00,263.39,263.74,263.35,263.71,96334
2020/07/22,11:27:00,263.70,263.71,263.60,263.63,50465
2020/07/22,11:28:00,263.63,263.89,263.63,263.89,54237
2020/07/22,11:29:00,263.89,263.89,263.75,263.77,67480
2020/07/22,11:30:00,263.77,263.88,263.77,263.87,23069
2020/07/22,11:31:00,263.87,264.07,263.83,264.06,88394
2020/07/22,11:32:00,264.05,264.07,263.95,264.01,36382
2020/07/22,11:33:00,264.00,264.18,263.99,264.10,49887
2020/07/22,11:34:00,264.10,264.21,264.06,264.14,50878
2020/07/22,11:35:00,264.16,264.19,263.97,264.02,72269
2020/07/22,11:36:00,264.02,264.15,264.01,264.10,44710
2020/07/22,11:37:00,264.11,264.12,264.03,264.07,38022
2020/07/22,11:38:00,264.07,264.07,263.87,263.99,51998
2020/07/22,11:39:00,264.00,264.03,263.89,264.03,24855
2020/07/22,11:40:00,264.01,264.17,263.97,264.13,51077
2020/07/22,11:41:00,264.13,264.42,264.13,264.35,113397
2020/07/22,11:42:00,264.33,264.42,264.28,264.34,40976
2020/07/22,11:43:00,264.34,264.38,264.23,264.29,62075
2020/07/22,11:44:00,264.29,264.39,264.27,264.34,35007
2020/07/22,11:45:00,264.34,264.49,264.33,264.42,33983
2020/07/22,11:46:00,264.42,264.47,264.37,264.41,36363
2020/07/22,11:47:00,264.43,264.43,264.31,264.37,31748
2020/07/22,11:48:00,264.38,264.40,264.26,264.31,55360
2020/07/22,11:49:00,264.31,264.35,264.24,264.35,42611
2020/07/22,11:50:00,264.35,264.36,264.14,264.23,72380
2020/07/22,11:51:00,264.21,264.23,264.07,264.18,19478
2020/07/22,11:52:00,264.18,264.21,264.11,264.15,20341
2020/07/22,11:53:00,264.15,264.20,264.10,264.17,17719
2020/07/22,11:54:00,264.17,264.27,264.14,264.17,30219
2020/07/22,11:55:00,264.18,264.34,264.18,264.21,28324
2020/07/22,11:56:00,264.22,264.34,264.17,264.34,34433
2020/07/22,11:57:00,264.35,264.41,264.27,264.27,33523
2020/07/22,11:58:00,264.29,264.33,264.20,264.22,24856
2020/07/22,11:59:00,264.25,264.32,264.18,264.24,21408
2020/07/22,12:00:00,264.24,264.30,264.21,264.24,15546
2020/07/22,12:01:00,264.24,264.42,264.24,264.38,30075
2020/07/22,12:02:00,264.38,264.38,264.23,264.32,24483
2020/07/22,12:03:00,264.32,264.38,264.24,264.32,23441
2020/07/22,12:04:00,264.32,264.32,264.07,264.12,76701
2020/07/22,12:05:00,264.12,264.12,263.85,263.89,88342
2020/07/22,12:06:00,263.92,264.05,263.92,263.94,37226
2020/07/22,12:07:00,263.96,264.15,263.94,264.12,34266
2020/07/22,12:08:00,264.11,264.12,264.04,264.07,129855
2020/07/22,12:09:00,264.07,264.19,264.07,264.16,14733
2020/07/22,12:10:00,264.15,264.17,264.10,264.14,12773
2020/07/22,12:11:00,264.15,264.42,264.14,264.41,79022
2020/07/22,12:12:00,264.41,264.71,264.41,264.67,113682
2020/07/22,12:13:00,264.67,264.75,264.64,264.71,49916
2020/07/22,12:14:00,264.71,264.78,264.60,264.74,37653
2020/07/22,12:15:00,264.75,264.80,264.71,264.74,50531
2020/07/22,12:16:00,264.74,264.97,264.74,264.85,104409
2020/07/22,12:17:00,264.85,264.90,264.73,264.74,69921
2020/07/22,12:18:00,264.74,264.78,264.68,264.75,56440
2020/07/22,12:19:00,264.75,264.79,264.70,264.73,39598
2020/07/22,12:20:00,264.73,264.79,264.71,264.76,19338
2020/07/22,12:21:00,264.75,264.83,264.75,264.79,31250
2020/07/22,12:22:00,264.79,264.88,264.78,264.78,36882
2020/07/22,12:23:00,264.78,264.82,264.72,264.73,47950
2020/07/22,12:24:00,264.73,264.74,264.54,264.54,68193
2020/07/22,12:25:00,264.55,264.65,264.55,264.62,27088
2020/07/22,12:26:00,264.64,264.74,264.61,264.74,22754
2020/07/22,12:27:00,264.74,264.79,264.68,264.77,23325
2020/07/22,12:28:00,264.77,264.80,264.72,264.76,26263
2020/07/22,12:29:00,264.76,264.76,264.65,264.66,53549
2020/07/22,12:30:00,264.67,264.78,264.67,264.68,28640
2020/07/22,12:31:00,264.71,264.77,264.67,264.69,19819
2020/07/22,12:32:00,264.71,264.78,264.66,264.67,25182
2020/07/22,12:33:00,264.67,264.71,264.55,264.63,41341
2020/07/22,12:34:00,264.63,264.63,264.54,264.58,33299
2020/07/22,12:35:00,264.58,264.59,264.44,264.52,32785
2020/07/22,12:36:00,264.52,264.59,264.49,264.50,31992
2020/07/22,12:37:00,264.51,264.56,264.48,264.48,15427
2020/07/22,12:38:00,264.50,264.57,264.45,264.52,14674
2020/07/22,12:39:00,264.52,264.52,264.32,264.43,37658
2020/07/22,12:40:00,264.41,264.47,264.36,264.39,26305
2020/07/22,12:41:00,264.38,264.39,264.19,264.22,45423
2020/07/22,12:42:00,264.23,264.25,264.11,264.23,27924
2020/07/22,12:43:00,264.23,264.24,264.17,264.18,105556
2020/07/22,12:44:00,264.18,264.24,264.12,264.22,44477
2020/07/22,12:45:00,264.22,264.28,264.22,264.26,23016
2020/07/22,12:46:00,264.26,264.27,264.10,264.17,14066
2020/07/22,12:47:00,264.17,264.25,264.17,264.24,17634
2020/07/22,12:48:00,264.24,264.29,264.20,264.23,16550
2020/07/22,12:49:00,264.23,264.39,264.22,264.35,37785
2020/07/22,12:50:00,264.35,264.43,264.34,264.38,21019
2020/07/22,12:51:00,264.37,264.45,264.31,264.31,25317
2020/07/22,12:52:00,264.31,264.34,264.25,264.30,31739
2020/07/22,12:53:00,264.30,264.30,264.19,264.20,34388
2020/07/22,12:54:00,264.20,264.22,264.02,264.09,45959
2020/07/22,12:55:00,264.07,264.08,263.91,263.97,39827
2020/07/22,12:56:00,263.97,264.06,263.94,264.02,26448
2020/07/22,12:57:00,264.01,264.09,264.00,264.05,12869
2020/07/22,12:58:00,264.06,264.12,263.97,264.08,84802
2020/07/22,12:59:00,264.08,264.17,264.06,264.17,19858
2020/07/22,13:00:00,264.17,264.24,264.17,264.21,38387
2020/07/22,13:01:00,264.19,264.20,264.09,264.15,70959
2020/07/22,13:02:00,264.15,264.15,263.93,264.02,32805
2020/07/22,13:03:00,264.02,264.04,263.88,263.91,36149
2020/07/22,13:04:00,263.91,263.92,263.83,263.86,39322
2020/07/22,13:05:00,263.88,264.02,263.88,263.99,35339
2020/07/22,13:06:00,264.00,264.04,263.96,263.96,27577
2020/07/22,13:07:00,263.96,264.02,263.92,263.99,13272
2020/07/22,13:08:00,263.99,264.05,263.86,263.88,28120
2020/07/22,13:09:00,263.88,264.01,263.85,263.97,314550
2020/07/22,13:10:00,263.97,264.00,263.89,263.93,27839
2020/07/22,13:11:00,263.93,264.10,263.89,264.03,57220
2020/07/22,13:12:00,264.03,264.03,263.96,264.02,32943
2020/07/22,13:13:00,264.02,264.23,264.02,264.16,41293
2020/07/22,13:14:00,264.13,264.19,264.05,264.19,55631
2020/07/22,13:15:00,264.21,264.28,264.12,264.14,40354
2020/07/22,13:16:00,264.14,264.16,264.09,264.10,22425
2020/07/22,13:17:00,264.10,264.16,264.02,264.16,26752
2020/07/22,13:18:00,264.14,264.26,264.08,264.22,36618
2020/07/22,13:19:00,264.23,264.36,264.22,264.35,87399
2020/07/22,13:20:00,264.35,264.42,264.33,264.38,50488
2020/07/22,13:21:00,264.38,264.49,264.36,264.42,52964
2020/07/22,13:22:00,264.42,264.49,264.37,264.45,53603
2020/07/22,13:23:00,264.45,264.47,264.38,264.43,21688
2020/07/22,13:24:00,264.43,264.44,264.37,264.41,19642
2020/07/22,13:25:00,264.41,264.42,264.30,264.31,34778
2020/07/22,13:26:00,264.30,264.30,264.06,264.11,73700
2020/07/22,13:27:00,264.11,264.12,263.95,263.99,45939
2020/07/22,13:28:00,263.99,264.06,263.98,264.05,63979
2020/07/22,13:29:00,264.07,264.07,263.98,263.98,25781
2020/07/22,13:30:00,263.98,264.04,263.92,264.02,20752
2020/07/22,13:31:00,264.02,264.11,263.99,264.00,28696
2020/07/22,13:32:00,264.00,264.00,263.80,263.83,47091
2020/07/22,13:33:00,263.84,263.90,263.72,263.73,28914
2020/07/22,13:34:00,263.73,263.77,263.67,263.71,40531
2020/07/22,13:35:00,263.72,263.77,263.67,263.72,30404
2020/07/22,13:36:00,263.72,263.73,263.64,263.73,43254
2020/07/22,13:37:00,263.73,263.76,263.65,263.66,19252
2020/07/22,13:38:00,263.66,263.81,263.66,263.73,38112
2020/07/22,13:39:00,263.72,263.82,263.69,263.79,22612
2020/07/22,13:40:00,263.81,263.84,263.78,263.79,28877
2020/07/22,13:41:00,263.80,263.86,263.77,263.86,19996
2020/07/22,13:42:00,263.85,263.87,263.79,263.82,15383
2020/07/22,13:43:00,263.81,263.87,263.72,263.76,16969
2020/07/22,13:44:00,263.76,263.87,263.73,263.87,40637
2020/07/22,13:45:00,263.87,263.93,263.84,263.91,17358
2020/07/22,13:46:00,263.91,263.92,263.79,263.82,18413
2020/07/22,13:47:00,263.82,263.85,263.76,263.80,22638
2020/07/22,13:48:00,263.81,263.81,263.62,263.68,34667
2020/07/22,13:49:00,263.68,263.69,263.51,263.60,72360
2020/07/22,13:50:00,263.60,263.67,263.34,263.55,187242
2020/07/22,13:51:00,263.55,263.61,263.44,263.48,79815
2020/07/22,13:52:00,263.49,263.54,263.30,263.30,72593
2020/07/22,13:53:00,263.31,263.32,263.19,263.28,62171
2020/07/22,13:54:00,263.29,263.35,263.22,263.31,63367
2020/07/22,13:55:00,263.31,263.35,263.26,263.30,46747
2020/07/22,13:56:00,263.28,263.34,263.11,263.24,58560
2020/07/22,13:57:00,263.24,263.29,263.10,263.27,90428
2020/07/22,13:58:00,263.27,263.43,263.26,263.38,57253
2020/07/22,13:59:00,263.37,263.40,263.15,263.23,65391
2020/07/22,14:00:00,263.23,263.24,263.08,263.15,64922
2020/07/22,14:01:00,263.15,263.49,263.12,263.43,96331
2020/07/22,14:02:00,263.43,263.61,263.40,263.54,74867
2020/07/22,14:03:00,263.54,263.64,263.52,263.61,34920
2020/07/22,14:04:00,263.61,263.70,263.58,263.69,25466
2020/07/22,14:05:00,263.68,263.76,263.67,263.67,50461
2020/07/22,14:06:00,263.68,263.68,263.52,263.58,64556
2020/07/22,14:07:00,263.58,263.61,263.52,263.61,73653
2020/07/22,14:08:00,263.61,263.63,263.53,263.58,33428
2020/07/22,14:09:00,263.56,263.61,263.52,263.53,31362
2020/07/22,14:10:00,263.53,263.58,263.48,263.56,33955
2020/07/22,14:11:00,263.56,263.59,263.35,263.45,48299
2020/07/22,14:12:00,263.47,263.67,263.47,263.51,72805
2020/07/22,14:13:00,263.51,263.62,263.45,263.57,41875
2020/07/22,14:14:00,263.57,263.65,263.50,263.59,27640
2020/07/22,14:15:00,263.59,263.63,263.49,263.54,145648
2020/07/22,14:16:00,263.54,263.57,263.31,263.39,66876
2020/07/22,14:17:00,263.41,263.59,263.32,263.58,36572
2020/07/22,14:18:00,263.57,263.71,263.51,263.65,68149
2020/07/22,14:19:00,263.64,263.76,263.58,263.72,25552
2020/07/22,14:20:00,263.72,263.80,263.69,263.77,53280
2020/07/22,14:21:00,263.77,263.79,263.69,263.72,20207
2020/07/22,14:22:00,263.72,263.76,263.58,263.60,32600
2020/07/22,14:23:00,263.60,263.67,263.51,263.63,20583
2020/07/22,14:24:00,263.63,263.72,263.62,263.63,36576
2020/07/22,14:25:00,263.63,263.64,263.31,263.47,65431
2020/07/22,14:26:00,263.47,263.56,263.37,263.48,74062
2020/07/22,14:27:00,263.48,263.66,263.48,263.66,43052
2020/07/22,14:28:00,263.67,263.73,263.60,263.65,66102
2020/07/22,14:29:00,263.65,263.65,263.50,263.64,47832
2020/07/22,14:30:00,263.64,263.74,263.61,263.70,56550
2020/07/22,14:31:00,263.72,263.77,263.60,263.68,53669
2020/07/22,14:32:00,263.68,263.68,263.43,263.50,76474
2020/07/22,14:33:00,263.52,263.63,263.52,263.60,34157
2020/07/22,14:34:00,263.60,263.73,263.59,263.73,31575
2020/07/22,14:35:00,263.73,263.79,263.65,263.73,54016
2020/07/22,14:36:00,263.73,263.77,263.61,263.75,30250
2020/07/22,14:37:00,263.75,263.93,263.75,263.93,48674
2020/07/22,14:38:00,263.94,264.09,263.94,264.09,76520
2020/07/22,14:39:00,264.09,264.09,263.96,263.98,52603
2020/07/22,14:40:00,263.98,264.07,263.98,264.05,23341
2020/07/22,14:41:00,264.05,264.07,263.93,263.98,32174
2020/07/22,14:42:00,263.98,263.99,263.92,263.94,22962
2020/07/22,14:43:00,263.94,263.98,263.91,263.97,15424
2020/07/22,14:44:00,263.96,264.03,263.89,264.03,32327
2020/07/22,14:45:00,264.02,264.03,263.99,264.02,30378
2020/07/22,14:46:00,264.02,264.03,263.94,264.01,37061
2020/07/22,14:47:00,264.01,264.11,264.00,264.07,47233
2020/07/22,14:48:00,264.07,264.10,263.94,263.94,45929
2020/07/22,14:49:00,263.96,263.98,263.80,263.82,51433
2020/07/22,14:50:00,263.80,263.92,263.78,263.87,36857
2020/07/22,14:51:00,263.87,263.97,263.85,263.95,31324
2020/07/22,14:52:00,263.96,263.98,263.86,263.94,22403
2020/07/22,14:53:00,263.94,263.97,263.92,263.97,12659
2020/07/22,14:54:00,263.97,264.02,263.93,263.96,32645
2020/07/22,14:55:00,263.96,264.10,263.96,264.08,28232
2020/07/22,14:56:00,264.09,264.15,264.04,264.08,41259
2020/07/22,14:57:00,264.08,264.11,263.96,263.98,33658
2020/07/22,14:58:00,263.98,264.08,263.97,264.06,20381
2020/07/22,14:59:00,264.07,264.16,264.00,264.02,42752
2020/07/22,15:00:00,264.02,264.04,263.71,263.87,82565
2020/07/22,15:01:00,263.90,264.07,263.90,263.97,349436
2020/07/22,15:02:00,263.97,263.98,263.87,263.98,35503
2020/07/22,15:03:00,263.98,264.11,263.96,264.10,25781
2020/07/22,15:04:00,264.10,264.19,264.04,264.05,34327
2020/07/22,15:05:00,264.08,264.08,263.96,263.97,31275
2020/07/22,15:06:00,263.97,263.99,263.91,263.94,18027
2020/07/22,15:07:00,263.94,264.09,263.94,264.07,27266
2020/07/22,15:08:00,264.08,264.22,264.04,264.10,47164
2020/07/22,15:09:00,264.10,264.11,264.02,264.06,25941
2020/07/22,15:10:00,264.06,264.22,264.06,264.20,32408
2020/07/22,15:11:00,264.21,264.26,264.14,264.18,42717
2020/07/22,15:12:00,264.18,264.30,264.11,264.28,60325
2020/07/22,15:13:00,264.28,264.53,264.27,264.50,96702
2020/07/22,15:14:00,264.50,264.65,264.50,264.65,52505
2020/07/22,15:15:00,264.65,264.84,264.65,264.69,187565
2020/07/22,15:16:00,264.69,264.70,264.57,264.69,48999
2020/07/22,15:17:00,264.70,264.84,264.70,264.83,102336
2020/07/22,15:18:00,264.82,264.87,264.75,264.76,107891
2020/07/22,15:19:00,264.75,264.84,264.54,264.59,102837
2020/07/22,15:20:00,264.59,264.65,264.55,264.56,69284
2020/07/22,15:21:00,264.57,264.69,264.49,264.63,101336
2020/07/22,15:22:00,264.63,264.74,264.52,264.54,58409
2020/07/22,15:23:00,264.54,264.56,264.47,264.48,28472
2020/07/22,15:24:00,264.48,264.49,264.33,264.45,94737
2020/07/22,15:25:00,264.46,264.52,264.44,264.48,52570
2020/07/22,15:26:00,264.50,264.60,264.45,264.50,68234
2020/07/22,15:27:00,264.50,264.57,264.39,264.39,69978
2020/07/22,15:28:00,264.39,264.39,264.05,264.11,108405
2020/07/22,15:29:00,264.11,264.20,263.98,264.07,92779
2020/07/22,15:30:00,264.07,264.15,263.99,264.03,34394
2020/07/22,15:31:00,264.04,264.23,264.04,264.12,45222
2020/07/22,15:32:00,264.12,264.25,264.09,264.22,51350
2020/07/22,15:33:00,264.22,264.36,264.17,264.21,75830
2020/07/22,15:34:00,264.21,264.21,264.05,264.06,44929
2020/07/22,15:35:00,264.08,264.12,264.03,264.05,42525
2020/07/22,15:36:00,264.05,264.26,264.05,264.19,55561
2020/07/22,15:37:00,264.19,264.38,264.18,264.33,43412
2020/07/22,15:38:00,264.33,264.47,264.33,264.39,249061
2020/07/22,15:39:00,264.39,264.41,264.22,264.27,49192
2020/07/22,15:40:00,264.27,264.54,264.27,264.50,77043
2020/07/22,15:41:00,264.51,264.65,264.48,264.65,97215
2020/07/22,15:42:00,264.65,264.69,264.60,264.60,46734
2020/07/22,15:43:00,264.59,264.60,264.46,264.59,47128
2020/07/22,15:44:00,264.60,264.73,264.60,264.71,72492
2020/07/22,15:45:00,264.71,264.76,264.65,264.72,31626
2020/07/22,15:46:00,264.72,264.85,264.63,264.80,76851
2020/07/22,15:47:00,264.80,264.84,264.73,264.77,77128
2020/07/22,15:48:00,264.77,264.85,264.71,264.82,51012
2020/07/22,15:49:00,264.82,264.83,264.74,264.79,125654
2020/07/22,15:50:00,264.79,265.09,264.79,265.05,289903
2020/07/22,15:51:00,265.04,265.33,265.03,265.15,363964
2020/07/22,15:52:00,265.16,265.19,265.00,265.04,119747
2020/07/22,15:53:00,265.04,265.08,264.83,264.88,108452
2020/07/22,15:54:00,264.88,265.00,264.82,264.96,107510
2020/07/22,15:55:00,264.97,265.07,264.91,264.96,127458
2020/07/22,15:56:00,264.97,265.04,264.81,264.88,156106
2020/07/22,15:57:00,264.88,265.03,264.84,264.95,136471
2020/07/22,15:58:00,264.95,264.95,264.82,264.89,194036
2020/07/22,15:59:00,264.94,264.96,264.82,264.94,239220
2020/07/22,16:00:00,264.92,265.03,264.78,264.93,554959
2020/07/23,09:31:00,264.55,264.58,264.00,264.16,295191
2020/07/23,09:32:00,264.15,264.28,264.08,264.26,100907
2020/07/23,09:33:00,264.26,264.44,263.93,264.00,123954
2020/07/23,09:34:00,263.98,264.01,263.73,263.82,202764
2020/07/23,09:35:00,263.82,263.82,263.46,263.69,259681
2020/07/23,09:36:00,263.68,264.10,263.61,263.96,203655
2020/07/23,09:37:00,264.00,264.28,263.99,264.18,137525
2020/07/23,09:38:00,264.18,264.29,264.02,264.20,80258
2020/07/23,09:39:00,264.20,264.31,264.02,264.11,59631
2020/07/23,09:40:00,264.11,264.34,263.86,264.12,83080
2020/07/23,09:41:00,264.12,264.58,264.03,264.49,124773
2020/07/23,09:42:00,264.49,264.61,264.35,264.40,101156
2020/07/23,09:43:00,264.40,264.40,264.10,264.30,98894
2020/07/23,09:44:00,264.27,264.46,264.10,264.35,75472
2020/07/23,09:45:00,264.36,264.51,264.23,264.50,80555
2020/07/23,09:46:00,264.50,264.76,264.48,264.65,125750
2020/07/23,09:47:00,264.65,264.92,264.60,264.86,129224
2020/07/23,09:48:00,264.86,264.91,264.68,264.74,73956
2020/07/23,09:49:00,264.74,265.00,264.69,264.99,114193
2020/07/23,09:50:00,265.00,265.15,264.90,264.98,107348
2020/07/23,09:51:00,264.98,265.24,264.97,265.04,91820
2020/07/23,09:52:00,265.04,265.05,264.85,264.89,86444
2020/07/23,09:53:00,264.89,264.91,264.69,264.74,106470
2020/07/23,09:54:00,264.74,264.84,264.62,264.84,77540
2020/07/23,09:55:00,264.85,264.87,264.62,264.71,143153
2020/07/23,09:56:00,264.71,264.78,264.48,264.68,114882
2020/07/23,09:57:00,264.69,264.69,264.29,264.43,101374
2020/07/23,09:58:00,264.43,264.54,264.18,264.53,96676
2020/07/23,09:59:00,264.53,264.64,264.48,264.56,67472
2020/07/23,10:00:00,264.57,264.64,264.49,264.57,62961
2020/07/23,10:01:00,264.57,264.66,264.36,264.50,75286
2020/07/23,10:02:00,264.44,264.56,264.34,264.46,48121
2020/07/23,10:03:00,264.45,264.83,264.36,264.69,60341
2020/07/23,10:04:00,264.69,264.78,264.23,264.24,85748
2020/07/23,10:05:00,264.24,264.34,264.07,264.20,191319
2020/07/23,10:06:00,264.20,264.49,264.20,264.32,79010
2020/07/23,10:07:00,264.36,264.37,264.11,264.21,77387
2020/07/23,10:08:00,264.25,264.25,263.89,263.92,110578
2020/07/23,10:09:00,263.92,264.12,263.87,264.05,60593
2020/07/23,10:10:00,264.05,264.27,264.05,264.22,79807
2020/07/23,10:11:00,264.21,264.25,263.90,263.94,82620
2020/07/23,10:12:00,263.94,263.94,263.51,263.56,122487
2020/07/23,10:13:00,263.56,263.71,263.37,263.51,136458
2020/07/23,10:14:00,263.51,263.54,263.26,263.47,119155
2020/07/23,10:15:00,263.47,263.54,263.03,263.25,126512
2020/07/23,10:16:00,263.23,263.46,263.13,263.44,70880
2020/07/23,10:17:00,263.44,263.65,263.38,263.50,103521
2020/07/23,10:18:00,263.52,263.55,263.34,263.40,82048
2020/07/23,10:19:00,263.40,263.47,262.99,263.03,95029
2020/07/23,10:20:00,263.03,263.06,262.77,262.82,105713
2020/07/23,10:21:00,262.82,263.09,262.80,263.05,129381
2020/07/23,10:22:00,263.05,263.20,262.97,263.07,66225
2020/07/23,10:23:00,263.07,263.18,262.84,263.16,89684
2020/07/23,10:24:00,263.16,263.23,263.03,263.13,218466
2020/07/23,10:25:00,263.13,263.38,263.04,263.34,70061
2020/07/23,10:26:00,263.34,263.60,263.34,263.57,122426
2020/07/23,10:27:00,263.58,263.60,263.41,263.60,95161
2020/07/23,10:28:00,263.60,263.69,263.53,263.57,50256
2020/07/23,10:29:00,263.55,263.84,263.46,263.79,62773
2020/07/23,10:30:00,263.78,263.86,263.74,263.85,71956
2020/07/23,10:31:00,263.85,263.96,263.83,263.89,78942
2020/07/23,10:32:00,263.92,264.13,263.91,264.10,49470
2020/07/23,10:33:00,264.10,264.12,263.98,263.99,44837
2020/07/23,10:34:00,263.99,264.01,263.81,263.96,59235
2020/07/23,10:35:00,263.93,263.96,263.83,263.86,39458
2020/07/23,10:36:00,263.90,264.20,263.88,264.19,71346
2020/07/23,10:37:00,264.19,264.31,264.12,264.25,103412
2020/07/23,10:38:00,264.27,264.35,264.11,264.27,388761
2020/07/23,10:39:00,264.29,264.30,264.12,264.13,46616
2020/07/23,10:40:00,264.12,264.13,263.93,264.02,60225
2020/07/23,10:41:00,264.05,264.41,264.04,264.34,73787
2020/07/23,10:42:00,264.34,264.34,264.12,264.22,64041
2020/07/23,10:43:00,264.24,264.35,264.22,264.30,51005
2020/07/23,10:44:00,264.30,264.34,264.13,264.30,42320
2020/07/23,10:45:00,264.31,264.32,264.16,264.25,53497
2020/07/23,10:46:00,264.26,264.30,263.96,264.09,60099
2020/07/23,10:47:00,264.10,264.49,264.10,264.31,66606
2020/07/23,10:48:00,264.29,264.39,264.25,264.30,139956
2020/07/23,10:49:00,264.30,264.43,264.28,264.37,31972
2020/07/23,10:50:00,264.37,264.60,264.37,264.41,72786
2020/07/23,10:51:00,264.43,264.54,264.36,264.49,18667
2020/07/23,10:52:00,264.49,264.52,264.28,264.28,22653
2020/07/23,10:53:00,264.28,264.34,264.08,264.23,65478
2020/07/23,10:54:00,264.23,264.30,263.94,263.94,33751
2020/07/23,10:55:00,263.94,263.96,263.72,263.80,146657
2020/07/23,10:56:00,263.84,264.01,263.78,263.82,41013
2020/07/23,10:57:00,263.86,264.01,263.83,264.01,20776
2020/07/23,10:58:00,264.01,264.03,263.80,263.91,62964
2020/07/23,10:59:00,263.91,264.00,263.71,263.74,39604
2020/07/23,11:00:00,263.75,263.79,263.66,263.76,47618
2020/07/23,11:01:00,263.76,263.97,263.63,263.90,44790
2020/07/23,11:02:00,263.90,264.13,263.81,264.00,75313
2020/07/23,11:03:00,264.00,264.05,263.86,263.94,52420
2020/07/23,11:04:00,263.93,264.11,263.72,263.73,42836
2020/07/23,11:05:00,263.73,263.73,263.38,263.44,105791
2020/07/23,11:06:00,263.44,263.48,263.14,263.44,150569
2020/07/23,11:07:00,263.47,263.58,263.45,263.45,51724
2020/07/23,11:08:00,263.47,263.64,263.47,263.51,27287
2020/07/23,11:09:00,263.54,263.56,263.29,263.44,33182
2020/07/23,11:10:00,263.44,263.82,263.44,263.78,38827
2020/07/23,11:11:00,263.78,263.92,263.62,263.73,36654
2020/07/23,11:12:00,263.73,263.80,263.67,263.78,11320
2020/07/23,11:13:00,263.77,263.97,263.76,263.95,36934
2020/07/23,11:14:00,263.95,264.08,263.91,264.06,57956
2020/07/23,11:15:00,264.04,264.20,264.04,264.07,38546
2020/07/23,11:16:00,264.09,264.13,263.90,263.91,36945
2020/07/23,11:17:00,263.91,264.14,263.91,264.00,20319
2020/07/23,11:18:00,264.02,264.15,263.93,263.94,38492
2020/07/23,11:19:00,263.94,264.08,263.93,264.05,29304
2020/07/23,11:20:00,264.05,264.11,263.91,264.10,22069
2020/07/23,11:21:00,264.12,264.16,263.90,263.97,29050
2020/07/23,11:22:00,263.97,264.01,263.85,263.86,33888
2020/07/23,11:23:00,263.86,263.96,263.72,263.73,48154
2020/07/23,11:24:00,263.72,263.73,263.55,263.67,52704
2020/07/23,11:25:00,263.67,263.73,263.52,263.58,22194
2020/07/23,11:26:00,263.58,263.88,263.58,263.70,31887
2020/07/23,11:27:00,263.74,263.96,263.74,263.91,34906
2020/07/23,11:28:00,263.91,264.00,263.85,263.94,33137
2020/07/23,11:29:00,263.94,263.94,263.80,263.90,29192
2020/07/23,11:30:00,263.90,263.90,263.72,263.82,42172
2020/07/23,11:31:00,263.83,263.87,263.60,263.60,37058
2020/07/23,11:32:00,263.63,263.76,263.55,263.75,76527
2020/07/23,11:33:00,263.78,264.05,263.74,264.00,100338
2020/07/23,11:34:00,263.91,264.06,263.88,264.03,100239
2020/07/23,11:35:00,264.04,264.09,263.88,263.91,70672
2020/07/23,11:36:00,263.91,263.91,263.68,263.79,80835
2020/07/23,11:37:00,263.79,263.86,263.68,263.72,69514
2020/07/23,11:38:00,263.74,263.83,263.71,263.75,28907
2020/07/23,11:39:00,263.76,263.88,263.74,263.82,28737
2020/07/23,11:40:00,263.82,264.08,263.79,263.98,112777
2020/07/23,11:41:00,263.98,263.98,263.68,263.71,118357
2020/07/23,11:42:00,263.71,263.77,263.55,263.75,84545
2020/07/23,11:43:00,263.77,264.03,263.77,263.91,45779
2020/07/23,11:44:00,263.87,263.93,263.80,263.82,44274
2020/07/23,11:45:00,263.82,263.87,263.76,263.79,27178
2020/07/23,11:46:00,263.79,263.89,263.65,263.70,57068
2020/07/23,11:47:00,263.69,263.80,263.62,263.67,56621
2020/07/23,11:48:00,263.67,263.77,263.67,263.76,14151
2020/07/23,11:49:00,263.75,263.76,263.60,263.64,17017
2020/07/23,11:50:00,263.64,263.78,263.63,263.74,15651
2020/07/23,11:51:00,263.70,263.76,263.58,263.66,35602
2020/07/23,11:52:00,263.67,263.70,263.40,263.40,97792
2020/07/23,11:53:00,263.39,263.50,263.23,263.48,51683
2020/07/23,11:54:00,263.48,263.57,263.42,263.44,16716
2020/07/23,11:55:00,263.44,263.46,263.30,263.36,28590
2020/07/23,11:56:00,263.40,263.52,263.39,263.50,20847
2020/07/23,11:57:00,263.47,263.65,263.39,263.39,30315
2020/07/23,11:58:00,263.39,263.42,263.22,263.27,36608
2020/07/23,11:59:00,263.27,263.41,263.24,263.27,35013
2020/07/23,12:00:00,263.27,263.42,263.27,263.31,15325
2020/07/23,12:01:00,263.31,263.32,262.92,262.92,83078
2020/07/23,12:02:00,262.92,262.97,262.80,262.89,93180
2020/07/23,12:03:00,262.88,262.88,262.66,262.70,118734
2020/07/23,12:04:00,262.70,262.70,262.33,262.49,166613
2020/07/23,12:05:00,262.49,262.52,262.36,262.36,88629
2020/07/23,12:06:00,262.37,262.49,262.23,262.48,94061
2020/07/23,12:07:00,262.48,262.52,262.31,262.35,100659
2020/07/23,12:08:00,262.36,262.40,262.10,262.19,125157
2020/07/23,12:09:00,262.17,262.22,261.96,261.97,115775
2020/07/23,12:10:00,261.97,262.10,261.87,261.90,129294
2020/07/23,12:11:00,261.90,262.13,261.68,262.10,164963
2020/07/23,12:12:00,262.10,262.17,262.00,262.09,57330
2020/07/23,12:13:00,262.10,262.12,261.98,262.01,96846
2020/07/23,12:14:00,262.01,262.25,262.00,262.22,111097
2020/07/23,12:15:00,262.22,262.33,262.15,262.32,83394
2020/07/23,12:16:00,262.32,262.32,262.07,262.14,81737
2020/07/23,12:17:00,262.12,262.20,261.98,261.98,53358
2020/07/23,12:18:00,261.99,262.14,261.86,261.96,59396
2020/07/23,12:19:00,261.96,261.98,261.78,261.86,75831
2020/07/23,12:20:00,261.86,261.95,261.77,261.77,82986
2020/07/23,12:21:00,261.78,262.13,261.75,262.09,122922
2020/07/23,12:22:00,262.10,262.17,262.03,262.14,74329
2020/07/23,12:23:00,262.14,262.15,261.75,261.81,63596
2020/07/23,12:24:00,261.81,261.91,261.46,261.48,134965
2020/07/23,12:25:00,261.48,261.55,261.33,261.43,138171
2020/07/23,12:26:00,261.43,261.65,261.37,261.43,109028
2020/07/23,12:27:00,261.44,261.62,261.19,261.26,101926
2020/07/23,12:28:00,261.26,261.67,261.26,261.61,98517
2020/07/23,12:29:00,261.62,261.68,261.51,261.56,93172
2020/07/23,12:30:00,261.59,261.59,261.33,261.45,59101
2020/07/23,12:31:00,261.44,261.58,261.34,261.53,45584
2020/07/23,12:32:00,261.55,261.64,261.21,261.32,131499
2020/07/23,12:33:00,261.31,261.44,261.13,261.26,75610
2020/07/23,12:34:00,261.24,261.38,261.05,261.11,75728
2020/07/23,12:35:00,261.11,261.14,260.80,260.80,125158
2020/07/23,12:36:00,260.78,260.98,260.62,260.69,144091
2020/07/23,12:37:00,260.69,260.72,260.42,260.55,103168
2020/07/23,12:38:00,260.51,260.69,260.47,260.60,153723
2020/07/23,12:39:00,260.58,260.61,260.22,260.59,167931
2020/07/23,12:40:00,260.59,260.62,260.35,260.41,72309
2020/07/23,12:41:00,260.36,260.76,260.33,260.69,173927
2020/07/23,12:42:00,260.69,260.95,260.68,260.90,145843
2020/07/23,12:43:00,260.90,260.95,260.75,260.81,177463
2020/07/23,12:44:00,260.81,260.95,260.73,260.85,79412
2020/07/23,12:45:00,260.87,260.94,260.77,260.83,40549
2020/07/23,12:46:00,260.83,261.03,260.76,260.94,70679
2020/07/23,12:47:00,260.94,260.97,260.78,260.83,62651
2020/07/23,12:48:00,260.83,260.95,260.77,260.94,61418
2020/07/23,12:49:00,260.94,260.95,260.67,260.91,78170
2020/07/23,12:50:00,260.90,260.90,260.61,260.75,101397
2020/07/23,12:51:00,260.75,260.78,260.46,260.69,142126
2020/07/23,12:52:00,260.68,260.70,260.45,260.53,109966
2020/07/23,12:53:00,260.53,260.54,260.32,260.38,123671
2020/07/23,12:54:00,260.38,260.58,260.11,260.11,156825
2020/07/23,12:55:00,260.12,260.21,259.88,260.00,262855
2020/07/23,12:56:00,259.99,260.36,259.98,260.36,148557
2020/07/23,12:57:00,260.35,260.46,260.25,260.42,92673
2020/07/23,12:58:00,260.42,260.58,260.36,260.52,96003
2020/07/23,12:59:00,260.54,260.84,260.54,260.75,125624
2020/07/23,13:00:00,260.75,260.85,260.67,260.81,44208
2020/07/23,13:01:00,260.81,261.03,260.67,260.98,92126
2020/07/23,13:02:00,260.98,261.13,260.94,261.05,77270
2020/07/23,13:03:00,261.05,261.13,260.95,261.10,44946
2020/07/23,13:04:00,261.10,261.40,261.10,261.35,207973
2020/07/23,13:05:00,261.35,261.42,261.27,261.35,63094
2020/07/23,13:06:00,261.37,261.37,261.21,261.36,93991
2020/07/23,13:07:00,261.37,261.52,261.30,261.40,96360
2020/07/23,13:08:00,261.43,261.48,261.31,261.34,43356
2020/07/23,13:09:00,261.36,261.37,261.09,261.14,59088
2020/07/23,13:10:00,261.14,261.29,261.11,261.23,54370
2020/07/23,13:11:00,261.21,261.22,260.97,261.08,66458
2020/07/23,13:12:00,261.07,261.11,260.95,260.99,34513
2020/07/23,13:13:00,261.00,261.25,260.89,261.24,59967
2020/07/23,13:14:00,261.23,261.44,261.21,261.40,43220
2020/07/23,13:15:00,261.38,261.39,261.19,261.28,21324
2020/07/23,13:16:00,261.28,261.36,261.21,261.29,46989
2020/07/23,13:17:00,261.29,261.29,260.95,260.96,35147
2020/07/23,13:18:00,260.96,261.13,260.93,260.99,59125
2020/07/23,13:19:00,260.97,261.03,260.85,260.94,163611
2020/07/23,13:20:00,260.94,260.97,260.60,260.69,150704
2020/07/23,13:21:00,260.70,260.82,260.36,260.46,309250
2020/07/23,13:22:00,260.46,260.50,260.26,260.32,97024
2020/07/23,13:23:00,260.32,260.34,260.11,260.21,146417
2020/07/23,13:24:00,260.21,260.24,259.91,259.99,100590
2020/07/23,13:25:00,259.99,260.23,259.90,259.92,352358
2020/07/23,13:26:00,259.92,260.22,259.88,260.17,134951
2020/07/23,13:27:00,260.17,260.32,260.13,260.22,76379
2020/07/23,13:28:00,260.22,260.26,260.07,260.14,79602
2020/07/23,13:29:00,260.14,260.40,260.13,260.37,69191
2020/07/23,13:30:00,260.37,260.41,260.31,260.32,63540
2020/07/23,13:31:00,260.32,260.48,260.15,260.38,68231
2020/07/23,13:32:00,260.38,260.42,260.23,260.33,54028
2020/07/23,13:33:00,260.33,260.37,259.88,259.99,139339
2020/07/23,13:34:00,260.00,260.00,259.59,259.75,232888
2020/07/23,13:35:00,259.72,259.76,259.44,259.57,170235
2020/07/23,13:36:00,259.57,259.82,259.57,259.67,117308
2020/07/23,13:37:00,259.67,259.71,259.42,259.46,99809
2020/07/23,13:38:00,259.48,259.50,259.18,259.19,198727
2020/07/23,13:39:00,259.18,259.47,259.17,259.43,158403
2020/07/23,13:40:00,259.45,259.61,259.42,259.43,140555
2020/07/23,13:41:00,259.42,259.49,259.31,259.33,113925
2020/07/23,13:42:00,259.33,259.34,258.95,259.04,353767
2020/07/23,13:43:00,259.04,259.18,258.80,258.81,133291
2020/07/23,13:44:00,258.81,258.96,258.64,258.78,228498
2020/07/23,13:45:00,258.78,258.95,258.69,258.91,338276
2020/07/23,13:46:00,258.91,259.18,258.80,259.06,189428
2020/07/23,13:47:00,259.06,259.16,258.98,259.12,141962
2020/07/23,13:48:00,259.13,259.15,258.82,258.93,120244
2020/07/23,13:49:00,258.93,258.96,258.38,258.43,232872
2020/07/23,13:50:00,258.43,258.54,258.05,258.09,164179
2020/07/23,13:51:00,258.08,258.45,258.01,258.42,186413
2020/07/23,13:52:00,258.41,258.60,258.37,258.52,188803
2020/07/23,13:53:00,258.52,258.56,258.19,258.39,104898
2020/07/23,13:54:00,258.37,258.41,258.18,258.27,124835
2020/07/23,13:55:00,258.27,258.34,258.12,258.23,100663
2020/07/23,13:56:00,258.23,258.43,257.96,258.38,279593
2020/07/23,13:57:00,258.38,258.72,258.38,258.47,257329
2020/07/23,13:58:00,258.46,258.72,258.45,258.72,84551
2020/07/23,13:59:00,258.72,258.84,258.53,258.56,117088
2020/07/23,14:00:00,258.58,258.79,258.54,258.75,51842
2020/07/23,14:01:00,258.73,258.80,258.31,258.39,142369
2020/07/23,14:02:00,258.38,258.61,258.20,258.22,125957
2020/07/23,14:03:00,258.23,258.24,257.77,258.00,727522
2020/07/23,14:04:00,258.02,258.08,257.81,258.05,147372
2020/07/23,14:05:00,258.06,258.09,257.52,257.52,397682
2020/07/23,14:06:00,257.52,257.96,257.52,257.62,218549
2020/07/23,14:07:00,257.64,257.75,257.35,257.51,129641
2020/07/23,14:08:00,257.53,258.12,257.47,257.90,312788
2020/07/23,14:09:00,257.89,257.96,257.58,257.67,144850
2020/07/23,14:10:00,257.69,257.80,257.55,257.66,122532
2020/07/23,14:11:00,257.66,257.68,257.28,257.46,217592
2020/07/23,14:12:00,257.47,257.58,257.16,257.21,201672
2020/07/23,14:13:00,257.20,257.41,257.09,257.12,173127
2020/07/23,14:14:00,257.12,257.16,256.87,257.03,236404
2020/07/23,14:15:00,257.02,257.35,257.01,257.32,148407
2020/07/23,14:16:00,257.35,257.41,256.84,256.86,162387
2020/07/23,14:17:00,256.85,257.08,256.62,256.69,252725
2020/07/23,14:18:00,256.69,256.88,256.55,256.87,216842
2020/07/23,14:19:00,256.87,257.62,256.84,257.58,265048
2020/07/23,14:20:00,257.58,257.63,257.29,257.56,292218
2020/07/23,14:21:00,257.56,257.62,257.36,257.54,141732
2020/07/23,14:22:00,257.53,257.53,257.11,257.28,147785
2020/07/23,14:23:00,257.25,257.87,257.20,257.86,154140
2020/07/23,14:24:00,257.84,257.92,257.66,257.75,397049
2020/07/23,14:25:00,257.74,258.09,257.61,258.07,212208
2020/07/23,14:26:00,258.07,258.10,257.78,257.98,183486
2020/07/23,14:27:00,257.98,258.07,257.91,257.92,107389
2020/07/23,14:28:00,257.92,258.08,257.84,258.06,115065
2020/07/23,14:29:00,258.05,258.24,258.02,258.05,153256
2020/07/23,14:30:00,258.05,258.18,257.83,258.03,147707
2020/07/23,14:31:00,258.04,258.23,257.90,257.98,102415
2020/07/23,14:32:00,257.98,257.99,257.51,257.74,183100
2020/07/23,14:33:00,257.74,258.40,257.73,258.35,188955
2020/07/23,14:34:00,258.35,258.52,258.21,258.24,170244
2020/07/23,14:35:00,258.23,258.42,258.07,258.31,201309
2020/07/23,14:36:00,258.31,258.38,258.10,258.31,130131
2020/07/23,14:37:00,258.31,258.41,258.16,258.17,117729
2020/07/23,14:38:00,258.15,258.17,257.80,257.98,221530
2020/07/23,14:39:00,257.98,258.05,257.45,257.48,154879
2020/07/23,14:40:00,257.48,257.62,257.01,257.02,256104
2020/07/23,14:41:00,257.04,257.44,257.03,257.25,436301
2020/07/23,14:42:00,257.25,257.72,257.25,257.61,155667
2020/07/23,14:43:00,257.61,257.82,257.53,257.65,95760
2020/07/23,14:44:00,257.65,257.71,257.26,257.64,153644
2020/07/23,14:45:00,257.66,258.04,257.66,257.81,128450
2020/07/23,14:46:00,257.81,257.93,257.39,257.41,74066
2020/07/23,14:47:00,257.41,257.68,257.32,257.61,76846
2020/07/23,14:48:00,257.61,257.91,257.49,257.88,70000
2020/07/23,14:49:00,257.87,258.09,257.87,257.95,88537
2020/07/23,14:50:00,257.96,258.19,257.83,258.11,287574
2020/07/23,14:51:00,258.11,258.35,258.09,258.30,88716
2020/07/23,14:52:00,258.31,258.44,258.17,258.41,62626
2020/07/23,14:53:00,258.41,258.46,258.32,258.39,68203
2020/07/23,14:54:00,258.38,258.50,258.36,258.42,108291
2020/07/23,14:55:00,258.43,258.58,258.30,258.36,104851
2020/07/23,14:56:00,258.38,258.38,258.14,258.22,115116
2020/07/23,14:57:00,258.22,258.26,257.91,258.03,75945
2020/07/23,14:58:00,258.03,258.18,258.03,258.11,56000
2020/07/23,14:59:00,258.11,258.28,257.94,258.06,116820
2020/07/23,15:00:00,258.09,258.31,258.07,258.22,56112
2020/07/23,15:01:00,258.25,258.48,258.16,258.23,126847
2020/07/23,15:02:00,258.21,258.46,258.21,258.34,42793
2020/07/23,15:03:00,258.34,258.47,257.99,258.02,292194
2020/07/23,15:04:00,258.02,258.25,258.00,258.06,47783
2020/07/23,15:05:00,258.06,258.28,258.06,258.21,54058
2020/07/23,15:06:00,258.21,258.47,258.21,258.39,79660
2020/07/23,15:07:00,258.39,258.39,257.74,257.95,153439
2020/07/23,15:08:00,257.92,258.00,257.59,257.66,302382
2020/07/23,15:09:00,257.66,257.82,257.41,257.42,124699
2020/07/23,15:10:00,257.44,257.71,257.42,257.45,135266
2020/07/23,15:11:00,257.45,257.77,257.34,257.34,167469
2020/07/23,15:12:00,257.37,257.46,257.14,257.19,64619
2020/07/23,15:13:00,257.23,257.61,257.23,257.55,113773
2020/07/23,15:14:00,257.52,257.61,257.37,257.55,163370
2020/07/23,15:15:00,257.55,257.75,257.47,257.49,84723
2020/07/23,15:16:00,257.49,257.74,257.38,257.66,116654
2020/07/23,15:17:00,257.66,257.93,257.53,257.76,125869
2020/07/23,15:18:00,257.73,258.04,257.67,258.01,106073
2020/07/23,15:19:00,258.01,258.10,257.88,258.02,176224
2020/07/23,15:20:00,258.02,258.02,257.77,257.86,132611
2020/07/23,15:21:00,257.86,257.96,257.75,257.90,88162
2020/07/23,15:22:00,257.90,258.25,257.88,258.12,84842
2020/07/23,15:23:00,258.12,258.13,257.94,258.05,46678
2020/07/23,15:24:00,258.05,258.07,257.63,257.68,92024
2020/07/23,15:25:00,257.67,257.84,257.45,257.45,99198
2020/07/23,15:26:00,257.45,257.52,257.26,257.50,173962
2020/07/23,15:27:00,257.50,257.50,257.10,257.25,236307
2020/07/23,15:28:00,257.25,257.65,257.23,257.54,90586
2020/07/23,15:29:00,257.53,257.77,257.52,257.63,63103
2020/07/23,15:30:00,257.65,257.82,257.52,257.68,63668
2020/07/23,15:31:00,257.68,257.68,257.01,257.10,163308
2020/07/23,15:32:00,257.10,257.25,257.07,257.15,103453
2020/07/23,15:33:00,257.16,257.37,257.03,257.06,120140
2020/07/23,15:34:00,257.06,257.54,257.06,257.54,72893
2020/07/23,15:35:00,257.54,258.00,257.42,257.88,204579
2020/07/23,15:36:00,257.88,258.04,257.37,257.44,276079
2020/07/23,15:37:00,257.46,257.71,257.46,257.67,105532
2020/07/23,15:38:00,257.66,258.04,257.56,257.93,147864
2020/07/23,15:39:00,257.94,258.33,257.93,258.24,214195
2020/07/23,15:40:00,258.24,258.39,258.02,258.08,580368
2020/07/23,15:41:00,258.08,258.25,257.81,258.12,153227
2020/07/23,15:42:00,258.11,258.23,257.87,258.19,217869
2020/07/23,15:43:00,258.19,258.22,258.02,258.15,120245
2020/07/23,15:44:00,258.15,258.16,257.81,257.85,92923
2020/07/23,15:45:00,257.85,258.02,257.67,257.87,116008
2020/07/23,15:46:00,257.87,258.28,257.85,258.09,152088
2020/07/23,15:47:00,258.09,258.13,257.75,257.77,144870
2020/07/23,15:48:00,257.77,258.04,257.75,257.94,141731
2020/07/23,15:49:00,257.93,258.06,257.84,257.97,233106
2020/07/23,15:50:00,257.96,258.05,257.75,257.77,339806
2020/07/23,15:51:00,257.75,257.76,257.19,257.35,387387
2020/07/23,15:52:00,257.27,257.29,257.08,257.12,254703
2020/07/23,15:53:00,257.10,257.30,257.04,257.22,158465
2020/07/23,15:54:00,257.22,257.58,257.22,257.57,303937
2020/07/23,15:55:00,257.57,257.74,257.47,257.64,233064
2020/07/23,15:56:00,257.65,257.75,257.50,257.58,181149
2020/07/23,15:57:00,257.77,257.86,257.67,257.72,187412
2020/07/23,15:58:00,257.72,257.85,257.64,257.71,589674
2020/07/23,15:59:00,257.70,257.72,257.56,257.56,157138
2020/07/23,16:00:00,257.63,258.09,257.63,258.01,1113962
2020/07/24,09:31:00,254.12,254.12,253.26,253.46,971357
2020/07/24,09:32:00,253.44,253.86,253.32,253.82,325926
2020/07/24,09:33:00,253.84,253.85,253.45,253.77,235234
2020/07/24,09:34:00,253.77,254.30,253.61,254.23,408058
2020/07/24,09:35:00,254.23,254.53,253.00,253.86,431546
2020/07/24,09:36:00,253.86,253.88,253.41,253.50,309695
2020/07/24,09:37:00,253.50,253.50,252.83,252.98,413977
2020/07/24,09:38:00,252.98,253.09,252.56,252.58,421686
2020/07/24,09:39:00,252.59,252.74,252.02,252.08,467848
2020/07/24,09:40:00,252.07,252.19,251.62,252.16,687031
2020/07/24,09:41:00,252.18,252.44,251.32,251.64,575576
2020/07/24,09:42:00,251.61,252.57,251.58,252.38,436927
2020/07/24,09:43:00,252.38,252.66,252.33,252.51,582307
2020/07/24,09:44:00,252.51,252.74,252.36,252.59,297540
2020/07/24,09:45:00,252.59,252.89,252.56,252.72,422636
2020/07/24,09:46:00,252.72,252.76,252.34,252.36,429335
2020/07/24,09:47:00,252.36,252.96,252.10,252.93,310668
2020/07/24,09:48:00,252.93,252.93,252.63,252.77,347962
2020/07/24,09:49:00,252.77,252.78,252.21,252.54,351068
2020/07/24,09:50:00,252.53,252.58,252.16,252.17,349282
2020/07/24,09:51:00,252.17,252.45,251.84,252.41,375390
2020/07/24,09:52:00,252.40,252.73,252.35,252.55,204302
2020/07/24,09:53:00,252.56,252.56,252.22,252.37,158660
2020/07/24,09:54:00,252.37,252.64,252.14,252.53,188144
2020/07/24,09:55:00,252.53,252.66,252.28,252.36,204533
2020/07/24,09:56:00,252.36,252.79,252.17,252.76,226614
2020/07/24,09:57:00,252.76,252.88,252.56,252.70,225638
2020/07/24,09:58:00,252.70,253.16,252.69,253.15,314500
2020/07/24,09:59:00,253.15,253.37,252.94,253.34,241567
2020/07/24,10:00:00,253.34,253.43,253.22,253.33,241101
2020/07/24,10:01:00,253.32,253.87,253.26,253.74,350445
2020/07/24,10:02:00,253.74,253.80,253.28,253.41,272238
2020/07/24,10:03:00,253.41,253.56,253.12,253.45,206663
2020/07/24,10:04:00,253.45,253.78,253.45,253.74,117709
2020/07/24,10:05:00,253.74,253.90,253.62,253.70,322659
2020/07/24,10:06:00,253.70,253.94,253.51,253.85,181998
2020/07/24,10:07:00,253.85,253.93,253.67,253.90,151437
2020/07/24,10:08:00,253.90,254.33,253.82,254.27,154776
2020/07/24,10:09:00,254.29,254.33,254.05,254.27,124689
2020/07/24,10:10:00,254.27,254.58,254.27,254.45,172276
2020/07/24,10:11:00,254.45,254.50,253.99,254.01,243342
2020/07/24,10:12:00,254.02,254.16,253.88,253.89,130616
2020/07/24,10:13:00,253.89,254.00,253.64,253.72,272125
2020/07/24,10:14:00,253.72,253.85,253.45,253.56,126633
2020/07/24,10:15:00,253.55,253.85,253.55,253.69,169692
2020/07/24,10:16:00,253.69,254.15,253.54,254.08,193487
2020/07/24,10:17:00,254.08,254.44,254.08,254.36,122526
2020/07/24,10:18:00,254.36,254.53,254.29,254.40,173666
2020/07/24,10:19:00,254.40,254.48,254.18,254.20,334807
2020/07/24,10:20:00,254.20,254.47,254.19,254.38,176873
2020/07/24,10:21:00,254.38,254.70,254.38,254.64,170912
2020/07/24,10:22:00,254.61,254.87,254.59,254.85,133266
2020/07/24,10:23:00,254.85,255.01,254.85,254.91,161713
2020/07/24,10:24:00,254.91,255.24,254.87,255.08,157504
2020/07/24,10:25:00,255.08,255.08,254.78,255.03,133141
2020/07/24,10:26:00,255.02,255.27,254.97,255.00,242210
2020/07/24,10:27:00,254.99,255.00,254.70,254.77,163284
2020/07/24,10:28:00,254.77,255.14,254.69,255.02,237438
2020/07/24,10:29:00,255.02,255.20,254.95,255.01,122629
2020/07/24,10:30:00,255.01,255.16,254.89,254.92,80310
2020/07/24,10:31:00,254.92,255.13,254.67,254.76,140765
2020/07/24,10:32:00,254.76,254.90,254.37,254.37,503778
2020/07/24,10:33:00,254.37,254.38,253.98,254.01,198717
2020/07/24,10:34:00,254.01,254.28,253.99,254.12,105737
2020/07/24,10:35:00,254.12,254.14,253.60,253.76,244760
2020/07/24,10:36:00,253.76,253.85,253.70,253.80,118202
2020/07/24,10:37:00,253.81,254.19,253.81,254.08,197846
2020/07/24,10:38:00,254.08,254.18,253.94,254.13,111406
2020/07/24,10:39:00,254.11,254.34,254.00,254.02,141236
2020/07/24,10:40:00,254.00,254.03,253.57,253.86,209832
2020/07/24,10:41:00,253.86,254.27,253.86,254.23,132733
2020/07/24,10:42:00,254.24,254.28,254.02,254.22,105435
2020/07/24,10:43:00,254.22,254.43,254.21,254.28,77119
2020/07/24,10:44:00,254.28,254.61,254.27,254.57,107774
2020/07/24,10:45:00,254.59,254.64,254.42,254.51,92355
2020/07/24,10:46:00,254.50,254.64,254.42,254.51,62189
2020/07/24,10:47:00,254.52,254.70,254.48,254.68,71992
2020/07/24,10:48:00,254.68,254.71,254.13,254.30,130013
2020/07/24,10:49:00,254.30,254.59,254.28,254.55,66188
2020/07/24,10:50:00,254.55,254.83,254.47,254.62,157582
2020/07/24,10:51:00,254.62,254.93,254.46,254.87,111885
2020/07/24,10:52:00,254.85,255.10,254.85,255.08,122281
2020/07/24,10:53:00,255.08,255.25,254.93,255.24,100369
2020/07/24,10:54:00,255.23,255.23,255.07,255.15,109826
2020/07/24,10:55:00,255.16,255.46,255.15,255.32,132657
2020/07/24,10:56:00,255.32,255.52,255.31,255.49,129496
2020/07/24,10:57:00,255.49,255.71,255.44,255.70,163700
2020/07/24,10:58:00,255.70,255.94,255.70,255.94,150081
2020/07/24,10:59:00,255.94,256.10,255.85,255.90,189388
2020/07/24,11:00:00,255.91,256.27,255.78,256.25,204913
2020/07/24,11:01:00,256.23,256.40,256.06,256.39,166466
2020/07/24,11:02:00,256.39,256.42,256.15,256.22,127270
2020/07/24,11:03:00,256.22,256.26,256.10,256.18,117244
2020/07/24,11:04:00,256.17,256.30,256.06,256.06,85138
2020/07/24,11:05:00,256.08,256.08,255.80,255.84,187474
2020/07/24,11:06:00,255.83,256.07,255.73,256.01,153334
2020/07/24,11:07:00,256.01,256.04,255.83,255.85,105169
2020/07/24,11:08:00,255.85,256.02,255.81,256.02,106555
2020/07/24,11:09:00,256.02,256.30,256.02,256.21,152717
2020/07/24,11:10:00,256.23,256.25,255.95,256.10,90072
2020/07/24,11:11:00,256.11,256.22,255.84,255.99,84154
2020/07/24,11:12:00,255.99,256.22,255.95,256.15,81414
2020/07/24,11:13:00,256.18,256.29,255.90,255.98,98618
2020/07/24,11:14:00,255.99,256.16,255.96,256.04,59686
2020/07/24,11:15:00,256.03,256.26,255.99,256.08,69455
2020/07/24,11:16:00,256.08,256.21,256.02,256.18,89330
2020/07/24,11:17:00,256.18,256.26,255.90,256.08,94118
2020/07/24,11:18:00,256.08,256.11,255.59,255.86,151568
2020/07/24,11:19:00,255.86,255.86,255.57,255.66,92649
2020/07/24,11:20:00,255.66,255.77,255.57,255.75,89776
2020/07/24,11:21:00,255.75,256.19,255.75,255.90,107002
2020/07/24,11:22:00,255.90,256.11,255.74,256.07,79295
2020/07/24,11:23:00,256.07,256.21,256.01,256.05,76520
2020/07/24,11:24:00,256.08,256.19,255.91,256.19,83952
2020/07/24,11:25:00,256.21,256.51,256.16,256.47,136908
2020/07/24,11:26:00,256.48,256.65,256.43,256.65,129545
2020/07/24,11:27:00,256.66,256.85,256.52,256.80,111004
2020/07/24,11:28:00,256.80,256.87,256.68,256.83,116139
2020/07/24,11:29:00,256.79,256.93,256.71,256.83,107005
2020/07/24,11:30:00,256.83,256.92,256.72,256.74,155710
2020/07/24,11:31:00,256.74,256.80,256.44,256.53,273379
2020/07/24,11:32:00,256.55,256.82,256.55,256.75,63288
2020/07/24,11:33:00,256.75,256.84,256.68,256.71,57917
2020/07/24,11:34:00,256.72,256.72,256.48,256.57,135282
2020/07/24,11:35:00,256.57,256.58,256.31,256.49,94469
2020/07/24,11:36:00,256.51,256.54,256.07,256.15,131895
2020/07/24,11:37:00,256.17,256.18,255.91,255.96,113686
2020/07/24,11:38:00,255.95,256.34,255.93,256.34,73080
2020/07/24,11:39:00,256.33,256.44,256.25,256.43,71988
2020/07/24,11:40:00,256.42,256.42,255.90,255.93,89745
2020/07/24,11:41:00,255.93,256.20,255.93,256.13,53283
2020/07/24,11:42:00,256.13,256.19,256.01,256.19,49625
2020/07/24,11:43:00,256.20,256.43,256.10,256.40,63813
2020/07/24,11:44:00,256.41,256.52,256.26,256.47,48842
2020/07/24,11:45:00,256.47,256.64,256.45,256.61,65762
2020/07/24,11:46:00,256.61,256.76,256.52,256.54,156440
2020/07/24,11:47:00,256.53,256.58,256.22,256.28,81729
2020/07/24,11:48:00,256.28,256.38,256.12,256.37,63976
2020/07/24,11:49:00,256.37,256.47,256.20,256.24,108407
2020/07/24,11:50:00,256.24,256.27,255.84,255.94,117468
2020/07/24,11:51:00,255.91,256.15,255.90,256.15,56823
2020/07/24,11:52:00,256.15,256.25,256.04,256.18,61251
2020/07/24,11:53:00,256.18,256.18,255.95,256.05,60999
2020/07/24,11:54:00,256.05,256.09,255.97,256.05,63622
2020/07/24,11:55:00,256.05,256.10,255.78,255.94,59063
2020/07/24,11:56:00,255.92,255.92,255.50,255.59,129920
2020/07/24,11:57:00,255.59,255.89,255.56,255.89,107673
2020/07/24,11:58:00,255.89,256.20,255.89,256.19,92770
2020/07/24,11:59:00,256.19,256.32,256.19,256.25,65345
2020/07/24,12:00:00,256.24,256.42,256.18,256.41,50916
2020/07/24,12:01:00,256.41,256.44,256.21,256.24,62666
2020/07/24,12:02:00,256.26,256.28,256.01,256.16,105439
2020/07/24,12:03:00,256.16,256.20,255.85,255.93,112873
2020/07/24,12:04:00,255.93,256.00,255.60,255.65,102331
2020/07/24,12:05:00,255.65,255.86,255.65,255.75,86997
2020/07/24,12:06:00,255.75,255.88,255.37,255.40,160601
2020/07/24,12:07:00,255.38,255.52,255.25,255.26,82399
2020/07/24,12:08:00,255.28,255.37,255.14,255.27,108043
2020/07/24,12:09:00,255.27,255.48,255.22,255.22,69172
2020/07/24,12:10:00,255.22,255.45,255.22,255.44,56456
2020/07/24,12:11:00,255.44,255.67,255.35,255.66,73203
2020/07/24,12:12:00,255.66,255.71,255.50,255.56,71573
2020/07/24,12:13:00,255.56,255.60,255.39,255.40,66275
2020/07/24,12:14:00,255.40,255.40,255.06,255.10,86327
2020/07/24,12:15:00,255.09,255.17,254.82,254.83,141317
2020/07/24,12:16:00,254.84,255.04,254.71,255.01,127241
2020/07/24,12:17:00,255.01,255.10,254.90,254.95,97865
2020/07/24,12:18:00,254.96,255.14,254.95,254.98,81297
2020/07/24,12:19:00,254.98,254.99,254.70,254.84,80847
2020/07/24,12:20:00,254.84,255.02,254.72,254.78,104961
2020/07/24,12:21:00,254.80,255.05,254.80,254.99,127948
2020/07/24,12:22:00,254.99,255.18,254.92,255.12,112679
2020/07/24,12:23:00,255.12,255.14,254.90,254.90,53562
2020/07/24,12:24:00,254.90,254.92,254.59,254.66,137578
2020/07/24,12:25:00,254.66,254.76,254.57,254.67,109950
2020/07/24,12:26:00,254.67,254.92,254.67,254.85,104714
2020/07/24,12:27:00,254.85,255.22,254.84,255.21,181346
2020/07/24,12:28:00,255.22,255.33,255.17,255.22,119625
2020/07/24,12:29:00,255.23,255.44,255.17,255.38,147418
2020/07/24,12:30:00,255.39,255.52,255.33,255.45,88365
2020/07/24,12:31:00,255.45,255.55,255.26,255.46,103779
2020/07/24,12:32:00,255.46,255.47,255.27,255.31,68478
2020/07/24,12:33:00,255.31,255.56,255.31,255.35,52120
2020/07/24,12:34:00,255.34,255.35,255.08,255.26,70085
2020/07/24,12:35:00,255.26,255.31,255.15,255.23,60442
2020/07/24,12:36:00,255.26,255.34,255.17,255.27,44851
2020/07/24,12:37:00,255.27,255.35,255.17,255.23,62450
2020/07/24,12:38:00,255.23,255.26,255.14,255.22,69894
2020/07/24,12:39:00,255.22,255.32,255.16,255.22,47642
2020/07/24,12:40:00,255.22,255.25,255.03,255.18,74730
2020/07/24,12:41:00,255.16,255.24,254.92,254.93,52937
2020/07/24,12:42:00,254.91,254.95,254.72,254.74,57665
2020/07/24,12:43:00,254.74,254.82,254.70,254.75,44841
2020/07/24,12:44:00,254.75,254.84,254.64,254.65,57089
2020/07/24,12:45:00,254.64,254.66,254.48,254.60,80320
2020/07/24,12:46:00,254.58,254.77,254.52,254.71,55014
2020/07/24,12:47:00,254.71,254.80,254.63,254.65,44890
2020/07/24,12:48:00,254.64,254.69,254.56,254.66,35778
2020/07/24,12:49:00,254.71,254.73,254.49,254.57,53605
2020/07/24,12:50:00,254.58,254.78,254.55,254.71,101881
2020/07/24,12:51:00,254.71,254.78,254.61,254.64,45254
2020/07/24,12:52:00,254.64,254.74,254.41,254.48,81362
2020/07/24,12:53:00,254.48,254.78,254.48,254.76,54151
2020/07/24,12:54:00,254.76,254.87,254.51,254.58,101107
2020/07/24,12:55:00,254.59,254.67,254.36,254.62,72269
2020/07/24,12:56:00,254.63,254.65,254.52,254.58,39652
2020/07/24,12:57:00,254.55,254.59,254.40,254.44,73466
2020/07/24,12:58:00,254.44,254.47,254.25,254.29,102489
2020/07/24,12:59:00,254.29,254.41,254.28,254.37,65820
2020/07/24,13:00:00,254.37,254.62,254.37,254.49,93647
2020/07/24,13:01:00,254.48,254.64,254.39,254.61,144095
2020/07/24,13:02:00,254.61,254.81,254.61,254.71,81034
2020/07/24,13:03:00,254.70,255.05,254.68,254.94,68896
2020/07/24,13:04:00,254.94,255.02,254.83,254.84,55020
2020/07/24,13:05:00,254.82,254.83,254.66,254.71,38622
2020/07/24,13:06:00,254.71,254.83,254.70,254.74,17679
2020/07/24,13:07:00,254.76,254.77,254.11,254.18,159853
2020/07/24,13:08:00,254.16,254.20,254.10,254.19,78668
2020/07/24,13:09:00,254.20,254.24,253.93,253.94,123612
2020/07/24,13:10:00,253.94,254.25,253.94,254.10,113187
2020/07/24,13:11:00,254.08,254.14,253.91,254.04,65223
2020/07/24,13:12:00,254.04,254.12,254.01,254.05,47213
2020/07/24,13:13:00,254.09,254.12,253.94,253.96,297267
2020/07/24,13:14:00,253.96,254.03,253.70,253.73,95907
2020/07/24,13:15:00,253.73,253.82,253.39,253.43,142367
2020/07/24,13:16:00,253.42,253.51,253.33,253.45,131870
2020/07/24,13:17:00,253.45,253.48,253.35,253.46,73906
2020/07/24,13:18:00,253.46,253.65,253.44,253.58,86572
2020/07/24,13:19:00,253.58,253.58,253.45,253.54,62630
2020/07/24,13:20:00,253.55,253.72,253.55,253.65,82088
2020/07/24,13:21:00,253.65,253.83,253.65,253.75,66263
2020/07/24,13:22:00,253.75,253.84,253.67,253.73,37476
2020/07/24,13:23:00,253.72,253.93,253.72,253.90,39748
2020/07/24,13:24:00,253.90,253.97,253.85,253.91,42052
2020/07/24,13:25:00,253.91,254.04,253.91,254.00,37096
2020/07/24,13:26:00,254.00,254.31,253.97,254.23,91222
2020/07/24,13:27:00,254.23,254.35,254.17,254.30,73659
2020/07/24,13:28:00,254.30,254.31,254.22,254.29,47540
2020/07/24,13:29:00,254.30,254.39,254.28,254.37,37023
2020/07/24,13:30:00,254.38,254.58,254.38,254.54,70010
2020/07/24,13:31:00,254.54,254.55,254.42,254.47,54525
2020/07/24,13:32:00,254.47,254.55,254.40,254.41,53078
2020/07/24,13:33:00,254.41,254.52,254.39,254.46,44459
2020/07/24,13:34:00,254.46,254.46,254.28,254.28,57663
2020/07/24,13:35:00,254.28,254.32,254.11,254.17,73536
2020/07/24,13:36:00,254.18,254.43,254.18,254.41,75288
2020/07/24,13:37:00,254.41,254.69,254.40,254.67,105778
2020/07/24,13:38:00,254.67,254.69,254.50,254.54,38032
2020/07/24,13:39:00,254.54,254.58,254.49,254.52,39662
2020/07/24,13:40:00,254.52,254.71,254.48,254.66,63571
2020/07/24,13:41:00,254.67,254.93,254.66,254.93,70561
2020/07/24,13:42:00,254.93,254.99,254.89,254.97,52542
2020/07/24,13:43:00,254.97,255.15,254.89,255.12,71474
2020/07/24,13:44:00,255.12,255.16,255.03,255.16,60131
2020/07/24,13:45:00,255.16,255.23,255.01,255.04,97470
2020/07/24,13:46:00,255.04,255.39,255.01,255.38,141090
2020/07/24,13:47:00,255.38,255.50,255.29,255.47,142002
2020/07/24,13:48:00,255.47,255.63,255.42,255.54,100262
2020/07/24,13:49:00,255.52,255.67,255.49,255.67,70064
2020/07/24,13:50:00,255.66,255.82,255.61,255.82,110225
2020/07/24,13:51:00,255.82,255.82,255.64,255.65,52950
2020/07/24,13:52:00,255.65,255.68,255.44,255.44,85360
2020/07/24,13:53:00,255.44,255.48,255.31,255.35,109534
2020/07/24,13:54:00,255.35,255.62,255.35,255.59,50112
2020/07/24,13:55:00,255.59,255.68,255.48,255.50,49230
2020/07/24,13:56:00,255.51,255.58,255.38,255.45,254104
2020/07/24,13:57:00,255.45,255.54,255.41,255.48,39144
2020/07/24,13:58:00,255.49,255.62,255.42,255.50,58822
2020/07/24,13:59:00,255.52,255.55,255.40,255.41,58675
2020/07/24,14:00:00,255.41,255.56,255.41,255.53,47148
2020/07/24,14:01:00,255.53,255.62,255.40,255.57,91687
2020/07/24,14:02:00,255.57,255.72,255.57,255.69,76190
2020/07/24,14:03:00,255.69,256.09,255.69,256.05,150702
2020/07/24,14:04:00,256.05,256.11,255.97,256.10,104123
2020/07/24,14:05:00,256.10,256.10,255.92,255.94,53293
2020/07/24,14:06:00,255.94,255.98,255.87,255.94,47097
2020/07/24,14:07:00,255.92,255.92,255.81,255.83,114853
2020/07/24,14:08:00,255.85,256.05,255.84,256.05,63075
2020/07/24,14:09:00,256.06,256.37,256.06,256.32,118013
2020/07/24,14:10:00,256.32,256.33,256.18,256.22,57650
2020/07/24,14:11:00,256.22,256.35,256.21,256.27,52030
2020/07/24,14:12:00,256.27,256.31,256.07,256.07,80188
2020/07/24,14:13:00,256.08,256.08,255.86,255.91,154974
2020/07/24,14:14:00,255.91,256.00,255.86,255.92,64136
2020/07/24,14:15:00,255.92,256.04,255.87,256.02,113978
2020/07/24,14:16:00,256.02,256.08,255.87,255.93,109583
2020/07/24,14:17:00,255.93,256.16,255.93,256.03,67941
2020/07/24,14:18:00,256.01,256.07,255.89,255.99,86578
2020/07/24,14:19:00,255.99,256.04,255.72,255.77,83605
2020/07/24,14:20:00,255.77,255.87,255.75,255.77,87364
2020/07/24,14:21:00,255.77,255.93,255.77,255.84,81147
2020/07/24,14:22:00,255.85,256.00,255.82,255.96,73728
2020/07/24,14:23:00,255.96,256.03,255.90,255.97,62205
2020/07/24,14:24:00,255.97,255.97,255.79,255.86,54291
2020/07/24,14:25:00,255.86,256.01,255.86,256.01,64285
2020/07/24,14:26:00,256.01,256.02,255.90,255.94,35147
2020/07/24,14:27:00,255.94,256.19,255.94,256.11,74493
2020/07/24,14:28:00,256.15,256.32,256.15,256.27,76860
2020/07/24,14:29:00,256.27,256.31,256.15,256.27,63513
2020/07/24,14:30:00,256.27,256.46,256.25,256.46,76123
2020/07/24,14:31:00,256.46,256.47,256.23,256.28,158026
2020/07/24,14:32:00,256.27,256.28,256.15,256.22,134056
2020/07/24,14:33:00,256.22,256.26,255.98,255.98,79307
2020/07/24,14:34:00,255.98,256.09,255.98,256.07,34675
2020/07/24,14:35:00,256.07,256.09,255.74,255.81,125176
2020/07/24,14:36:00,255.81,255.91,255.47,255.55,114722
2020/07/24,14:37:00,255.55,255.71,255.55,255.71,85458
2020/07/24,14:38:00,255.70,255.78,255.66,255.77,52964
2020/07/24,14:39:00,255.77,255.82,255.60,255.72,44222
2020/07/24,14:40:00,255.72,256.05,255.71,256.03,65300
2020/07/24,14:41:00,256.03,256.13,255.91,256.11,79049
2020/07/24,14:42:00,256.11,256.18,256.03,256.03,44583
2020/07/24,14:43:00,256.03,256.07,255.96,256.02,46398
2020/07/24,14:44:00,256.02,256.05,255.72,255.72,65677
2020/07/24,14:45:00,255.73,255.91,255.72,255.77,58285
2020/07/24,14:46:00,255.78,255.94,255.78,255.85,33313
2020/07/24,14:47:00,255.85,255.89,255.72,255.88,44933
2020/07/24,14:48:00,255.88,255.92,255.69,255.71,57479
2020/07/24,14:49:00,255.71,255.84,255.58,255.59,40847
2020/07/24,14:50:00,255.57,255.72,255.46,255.53,109807
2020/07/24,14:51:00,255.55,255.59,255.40,255.53,57268
2020/07/24,14:52:00,255.53,255.71,255.53,255.65,87018
2020/07/24,14:53:00,255.65,255.78,255.61,255.62,43605
2020/07/24,14:54:00,255.62,255.73,255.52,255.52,53265
2020/07/24,14:55:00,255.52,255.52,255.27,255.33,94549
2020/07/24,14:56:00,255.33,255.42,255.10,255.12,116626
2020/07/24,14:57:00,255.12,255.39,255.10,255.35,86775
2020/07/24,14:58:00,255.32,255.44,255.32,255.43,48884
2020/07/24,14:59:00,255.43,255.66,255.43,255.59,85114
2020/07/24,15:00:00,255.59,255.69,255.53,255.63,40169
2020/07/24,15:01:00,255.63,255.67,255.38,255.48,67833
2020/07/24,15:02:00,255.48,255.64,255.43,255.55,70878
2020/07/24,15:03:00,255.54,255.59,255.41,255.59,45904
2020/07/24,15:04:00,255.57,255.78,255.51,255.77,70380
2020/07/24,15:05:00,255.78,255.93,255.71,255.87,97378
2020/07/24,15:06:00,255.87,255.98,255.78,255.92,59141
2020/07/24,15:07:00,255.92,256.11,255.83,256.10,69152
2020/07/24,15:08:00,256.08,256.13,256.00,256.04,48373
2020/07/24,15:09:00,256.05,256.05,255.88,255.89,65737
2020/07/24,15:10:00,255.89,256.02,255.88,255.95,73179
2020/07/24,15:11:00,255.95,256.00,255.83,255.98,64037
2020/07/24,15:12:00,255.98,256.12,255.98,256.06,72216
2020/07/24,15:13:00,256.06,256.12,256.01,256.12,29574
2020/07/24,15:14:00,256.12,256.31,256.05,256.07,73002
2020/07/24,15:15:00,256.06,256.06,255.90,255.97,59052
2020/07/24,15:16:00,255.97,256.03,255.87,255.90,100435
2020/07/24,15:17:00,255.90,255.90,255.48,255.50,119512
2020/07/24,15:18:00,255.50,255.64,255.31,255.33,92476
2020/07/24,15:19:00,255.33,255.40,255.26,255.30,100429
2020/07/24,15:20:00,255.30,255.41,255.19,255.22,104870
2020/07/24,15:21:00,255.22,255.37,255.21,255.31,53977
2020/07/24,15:22:00,255.33,255.55,255.33,255.46,106579
2020/07/24,15:23:00,255.47,255.49,255.26,255.38,82200
2020/07/24,15:24:00,255.38,255.42,255.29,255.30,41803
2020/07/24,15:25:00,255.30,255.39,255.13,255.16,61017
2020/07/24,15:26:00,255.16,255.17,254.98,255.03,121450
2020/07/24,15:27:00,255.03,255.26,255.03,255.22,99020
2020/07/24,15:28:00,255.22,255.39,255.22,255.34,98956
2020/07/24,15:29:00,255.35,255.41,255.14,255.24,71874
2020/07/24,15:30:00,255.24,255.24,254.76,254.88,189612
2020/07/24,15:31:00,254.85,255.09,254.80,254.99,97652
2020/07/24,15:32:00,254.97,254.97,254.46,254.46,241556
2020/07/24,15:33:00,254.46,254.65,254.45,254.61,164621
2020/07/24,15:34:00,254.59,254.79,254.59,254.72,111006
2020/07/24,15:35:00,254.70,254.71,254.47,254.59,121814
2020/07/24,15:36:00,254.59,254.90,254.59,254.90,74441
2020/07/24,15:37:00,254.91,255.15,254.87,255.15,142119
2020/07/24,15:38:00,255.15,255.59,255.10,255.52,235566
2020/07/24,15:39:00,255.52,255.52,255.38,255.45,80426
2020/07/24,15:40:00,255.45,255.45,255.28,255.43,176745
2020/07/24,15:41:00,255.41,255.64,255.34,255.55,139919
2020/07/24,15:42:00,255.55,255.58,255.37,255.44,91186
2020/07/24,15:43:00,255.44,255.48,255.27,255.39,58857
2020/07/24,15:44:00,255.39,255.39,255.29,255.30,72860
2020/07/24,15:45:00,255.28,255.28,255.09,255.15,100673
2020/07/24,15:46:00,255.15,255.27,255.07,255.17,85354
2020/07/24,15:47:00,255.19,255.25,254.97,255.02,90852
2020/07/24,15:48:00,255.02,255.16,254.94,255.12,163256
2020/07/24,15:49:00,255.12,255.36,255.08,255.20,146634
2020/07/24,15:50:00,255.21,255.32,255.12,255.23,134563
2020/07/24,15:51:00,255.23,255.34,254.90,255.00,324268
2020/07/24,15:52:00,254.93,255.40,254.88,255.31,279691
2020/07/24,15:53:00,255.30,255.60,255.30,255.51,235413
2020/07/24,15:54:00,255.47,255.60,255.40,255.55,136311
2020/07/24,15:55:00,255.55,255.60,255.33,255.34,146670
2020/07/24,15:56:00,255.35,255.49,255.23,255.24,116286
2020/07/24,15:57:00,255.17,255.30,255.11,255.23,184028
2020/07/24,15:58:00,255.25,255.39,255.17,255.32,138586
2020/07/24,15:59:00,255.30,255.38,255.29,255.37,426965
2020/07/24,16:00:00,255.43,255.62,255.24,255.56,824466
2020/07/27,09:31:00,257.36,257.39,257.02,257.29,388171
2020/07/27,09:32:00,257.29,257.33,256.73,256.80,179586
2020/07/27,09:33:00,256.80,257.06,256.52,256.86,145486
2020/07/27,09:34:00,256.84,257.31,256.75,257.30,147088
2020/07/27,09:35:00,257.30,257.84,257.26,257.69,365889
2020/07/27,09:36:00,257.68,257.99,257.68,257.93,209256
2020/07/27,09:37:00,257.93,257.97,257.60,257.85,131507
2020/07/27,09:38:00,257.86,258.12,257.78,258.06,222714
2020/07/27,09:39:00,258.06,258.19,257.98,258.15,218839
2020/07/27,09:40:00,258.15,258.22,257.84,258.15,225977
2020/07/27,09:41:00,258.12,258.76,258.06,258.71,300578
2020/07/27,09:42:00,258.74,258.83,258.58,258.72,207410
2020/07/27,09:43:00,258.72,258.81,258.58,258.67,216319
2020/07/27,09:44:00,258.66,258.86,258.66,258.66,190610
2020/07/27,09:45:00,258.66,258.77,258.42,258.75,136236
2020/07/27,09:46:00,258.75,258.83,258.62,258.67,114112
2020/07/27,09:47:00,258.67,258.72,258.51,258.57,161855
2020/07/27,09:48:00,258.58,258.78,258.55,258.58,213662
2020/07/27,09:49:00,258.58,258.74,258.52,258.72,93484
2020/07/27,09:50:00,258.71,259.03,258.63,258.99,142239
2020/07/27,09:51:00,258.99,259.17,258.88,258.89,151330
2020/07/27,09:52:00,258.89,259.11,258.87,259.10,135032
2020/07/27,09:53:00,259.10,259.22,259.02,259.19,154748
2020/07/27,09:54:00,259.19,259.20,258.92,259.04,142694
2020/07/27,09:55:00,259.04,259.14,258.93,259.09,100921
2020/07/27,09:56:00,259.09,259.12,258.92,259.01,84116
2020/07/27,09:57:00,259.02,259.29,259.00,259.20,83039
2020/07/27,09:58:00,259.19,259.19,259.00,259.16,86354
2020/07/27,09:59:00,259.16,259.21,258.85,258.96,115495
2020/07/27,10:00:00,258.96,259.13,258.96,259.05,52930
2020/07/27,10:01:00,259.05,259.39,259.05,259.35,122145
2020/07/27,10:02:00,259.36,259.45,259.18,259.25,91013
2020/07/27,10:03:00,259.25,259.26,259.11,259.19,135206
2020/07/27,10:04:00,259.17,259.22,259.05,259.19,115550
2020/07/27,10:05:00,259.19,259.27,258.92,259.10,164118
2020/07/27,10:06:00,259.10,259.12,258.74,258.79,137010
2020/07/27,10:07:00,258.79,258.89,258.65,258.72,128466
2020/07/27,10:08:00,258.72,258.75,258.57,258.73,168060
2020/07/27,10:09:00,258.73,258.73,258.40,258.50,134436
2020/07/27,10:10:00,258.50,258.67,258.45,258.67,106723
2020/07/27,10:11:00,258.67,258.96,258.62,258.94,116177
2020/07/27,10:12:00,258.95,259.03,258.89,258.98,129567
2020/07/27,10:13:00,258.98,258.99,258.48,258.52,110672
2020/07/27,10:14:00,258.52,258.60,258.28,258.35,170839
2020/07/27,10:15:00,258.36,258.38,258.22,258.36,146365
2020/07/27,10:16:00,258.38,258.39,258.14,258.29,144794
2020/07/27,10:17:00,258.30,258.56,258.26,258.56,92325
2020/07/27,10:18:00,258.56,258.71,258.51,258.66,97220
2020/07/27,10:19:00,258.65,258.81,258.65,258.72,133848
2020/07/27,10:20:00,258.72,258.72,258.47,258.51,85372
2020/07/27,10:21:00,258.48,258.94,258.48,258.80,119977
2020/07/27,10:22:00,258.80,258.86,258.36,258.36,88548
2020/07/27,10:23:00,258.37,258.59,258.13,258.55,137153
2020/07/27,10:24:00,258.55,258.66,258.35,258.36,57010
2020/07/27,10:25:00,258.35,258.51,258.31,258.38,81708
2020/07/27,10:26:00,258.38,258.60,258.32,258.47,37942
2020/07/27,10:27:00,258.47,258.47,258.15,258.28,81395
2020/07/27,10:28:00,258.31,258.33,258.17,258.20,54759
2020/07/27,10:29:00,258.23,258.26,258.08,258.17,80717
2020/07/27,10:30:00,258.17,258.28,257.94,258.19,121146
2020/07/27,10:31:00,258.19,258.47,258.19,258.39,121179
2020/07/27,10:32:00,258.39,258.39,258.21,258.35,59861
2020/07/27,10:33:00,258.35,258.35,258.22,258.31,65480
2020/07/27,10:34:00,258.31,258.55,258.21,258.26,101851
2020/07/27,10:35:00,258.25,258.33,258.21,258.27,79824
2020/07/27,10:36:00,258.27,258.49,258.09,258.43,100078
2020/07/27,10:37:00,258.44,258.46,258.24,258.33,55815
2020/07/27,10:38:00,258.33,258.44,258.31,258.37,48334
2020/07/27,10:39:00,258.37,258.45,258.25,258.43,63599
2020/07/27,10:40:00,258.43,258.78,258.42,258.78,128674
2020/07/27,10:41:00,258.80,258.88,258.65,258.67,125135
2020/07/27,10:42:00,258.67,258.78,258.55,258.74,239669
2020/07/27,10:43:00,258.74,258.88,258.72,258.76,68507
2020/07/27,10:44:00,258.76,258.80,258.60,258.70,69326
2020/07/27,10:45:00,258.71,258.73,258.57,258.65,84406
2020/07/27,10:46:00,258.65,258.79,258.63,258.70,60971
2020/07/27,10:47:00,258.70,259.01,258.70,258.96,89885
2020/07/27,10:48:00,258.96,258.96,258.84,258.88,43746
2020/07/27,10:49:00,258.89,258.97,258.84,258.84,39781
2020/07/27,10:50:00,258.84,258.91,258.73,258.75,44557
2020/07/27,10:51:00,258.74,258.86,258.43,258.57,126041
2020/07/27,10:52:00,258.60,258.75,258.48,258.62,51508
2020/07/27,10:53:00,258.61,258.76,258.55,258.67,56148
2020/07/27,10:54:00,258.67,258.74,258.56,258.61,35871
2020/07/27,10:55:00,258.63,258.75,258.60,258.71,27153
2020/07/27,10:56:00,258.71,258.85,258.68,258.85,42708
2020/07/27,10:57:00,258.85,258.93,258.64,258.64,56977
2020/07/27,10:58:00,258.64,258.70,258.37,258.41,104644
2020/07/27,10:59:00,258.42,258.52,258.35,258.36,68214
2020/07/27,11:00:00,258.38,258.57,258.34,258.56,45776
2020/07/27,11:01:00,258.54,258.60,258.44,258.60,48101
2020/07/27,11:02:00,258.60,258.65,258.28,258.36,86320
2020/07/27,11:03:00,258.37,258.47,258.28,258.41,64581
2020/07/27,11:04:00,258.41,258.42,258.19,258.25,60552
2020/07/27,11:05:00,258.25,258.45,258.17,258.40,83200
2020/07/27,11:06:00,258.40,258.52,258.35,258.45,63848
2020/07/27,11:07:00,258.49,258.52,258.38,258.41,34401
2020/07/27,11:08:00,258.40,258.53,258.37,258.42,58884
2020/07/27,11:09:00,258.43,258.46,258.22,258.28,60485
2020/07/27,11:10:00,258.28,258.45,258.26,258.40,42878
2020/07/27,11:11:00,258.40,258.50,258.39,258.48,43834
2020/07/27,11:12:00,258.48,258.48,258.29,258.35,42893
2020/07/27,11:13:00,258.35,258.35,258.21,258.31,182403
2020/07/27,11:14:00,258.31,258.36,258.21,258.23,55596
2020/07/27,11:15:00,258.23,258.26,257.68,257.77,168225
2020/07/27,11:16:00,257.78,257.93,257.75,257.76,219696
2020/07/27,11:17:00,257.76,257.80,257.60,257.67,147638
2020/07/27,11:18:00,257.67,257.71,257.52,257.54,112986
2020/07/27,11:19:00,257.55,257.93,257.54,257.90,175253
2020/07/27,11:20:00,257.90,258.03,257.75,257.98,70805
2020/07/27,11:21:00,258.01,258.05,257.91,257.95,57834
2020/07/27,11:22:00,257.95,257.98,257.81,257.83,37589
2020/07/27,11:23:00,257.83,257.89,257.58,257.69,70584
2020/07/27,11:24:00,257.69,257.84,257.65,257.69,77077
2020/07/27,11:25:00,257.66,257.66,257.30,257.34,204661
2020/07/27,11:26:00,257.34,257.50,257.28,257.50,83748
2020/07/27,11:27:00,257.49,257.61,257.43,257.44,117470
2020/07/27,11:28:00,257.43,257.45,257.19,257.22,85984
2020/07/27,11:29:00,257.21,257.24,257.02,257.04,74514
2020/07/27,11:30:00,257.04,257.18,256.91,257.10,94800
2020/07/27,11:31:00,257.13,257.33,257.08,257.31,77069
2020/07/27,11:32:00,257.30,257.38,257.06,257.24,116757
2020/07/27,11:33:00,257.23,257.44,257.17,257.34,43736
2020/07/27,11:34:00,257.34,257.48,257.32,257.35,31894
2020/07/27,11:35:00,257.36,257.44,257.31,257.31,29522
2020/07/27,11:36:00,257.31,257.31,256.87,256.88,143714
2020/07/27,11:37:00,256.88,256.88,256.66,256.73,204325
2020/07/27,11:38:00,256.73,256.86,256.67,256.75,80856
2020/07/27,11:39:00,256.75,256.81,256.45,256.78,156598
2020/07/27,11:40:00,256.77,257.00,256.75,256.98,90322
2020/07/27,11:41:00,256.98,257.10,256.89,257.10,132877
2020/07/27,11:42:00,257.10,257.12,257.00,257.03,72028
2020/07/27,11:43:00,257.03,257.22,257.01,257.12,44221
2020/07/27,11:44:00,257.12,257.18,256.90,256.99,63537
2020/07/27,11:45:00,256.99,257.20,256.94,257.17,43042
2020/07/27,11:46:00,257.16,257.33,257.07,257.30,82261
2020/07/27,11:47:00,257.30,257.47,257.30,257.45,127370
2020/07/27,11:48:00,257.45,257.49,257.35,257.44,69045
2020/07/27,11:49:00,257.46,257.59,257.45,257.54,47632
2020/07/27,11:50:00,257.53,257.65,257.48,257.59,52144
2020/07/27,11:51:00,257.59,257.68,257.52,257.64,54236
2020/07/27,11:52:00,257.64,257.65,257.50,257.57,35599
2020/07/27,11:53:00,257.57,257.58,257.43,257.54,71810
2020/07/27,11:54:00,257.54,257.68,257.45,257.66,95669
2020/07/27,11:55:00,257.66,257.83,257.65,257.83,70274
2020/07/27,11:56:00,257.82,257.83,257.64,257.64,49130
2020/07/27,11:57:00,257.64,257.78,257.59,257.64,26951
2020/07/27,11:58:00,257.65,257.74,257.65,257.70,18770
2020/07/27,11:59:00,257.70,257.76,257.58,257.61,28309
2020/07/27,12:00:00,257.62,257.74,257.60,257.60,39328
2020/07/27,12:01:00,257.60,257.82,257.53,257.79,71668
2020/07/27,12:02:00,257.79,257.80,257.66,257.69,30229
2020/07/27,12:03:00,257.68,257.68,257.38,257.38,57737
2020/07/27,12:04:00,257.40,257.73,257.35,257.68,88057
2020/07/27,12:05:00,257.67,257.83,257.65,257.77,68035
2020/07/27,12:06:00,257.77,257.81,257.61,257.75,50850
2020/07/27,12:07:00,257.75,257.93,257.75,257.88,53945
2020/07/27,12:08:00,257.89,257.89,257.75,257.79,34665
2020/07/27,12:09:00,257.79,257.81,257.67,257.71,35151
2020/07/27,12:10:00,257.72,257.79,257.59,257.77,36540
2020/07/27,12:11:00,257.77,257.96,257.76,257.93,35942
2020/07/27,12:12:00,257.94,257.94,257.87,257.92,34302
2020/07/27,12:13:00,257.92,258.02,257.82,257.99,74541
2020/07/27,12:14:00,258.00,258.06,257.96,258.04,67929
2020/07/27,12:15:00,258.04,258.12,258.03,258.11,47526
2020/07/27,12:16:00,258.11,258.11,257.90,257.96,54131
2020/07/27,12:17:00,257.96,258.02,257.90,257.92,31511
2020/07/27,12:18:00,257.92,257.98,257.89,257.91,18138
2020/07/27,12:19:00,257.91,257.98,257.83,257.97,30388
2020/07/27,12:20:00,257.97,258.00,257.73,257.75,39846
2020/07/27,12:21:00,257.76,257.96,257.70,257.94,51599
2020/07/27,12:22:00,257.96,257.99,257.85,257.87,29163
2020/07/27,12:23:00,257.88,257.93,257.79,257.92,27539
2020/07/27,12:24:00,257.92,258.00,257.88,257.94,32950
2020/07/27,12:25:00,257.94,257.97,257.84,257.86,49064
2020/07/27,12:26:00,257.87,257.88,257.76,257.84,72404
2020/07/27,12:27:00,257.86,257.96,257.85,257.87,40575
2020/07/27,12:28:00,257.87,257.98,257.81,257.97,20391
2020/07/27,12:29:00,257.97,258.03,257.90,257.93,52308
2020/07/27,12:30:00,257.93,257.96,257.76,257.81,45067
2020/07/27,12:31:00,257.81,257.87,257.58,257.66,64202
2020/07/27,12:32:00,257.66,257.91,257.66,257.81,53561
2020/07/27,12:33:00,257.82,257.85,257.69,257.70,16520
2020/07/27,12:34:00,257.70,257.89,257.68,257.85,25199
2020/07/27,12:35:00,257.86,258.03,257.86,257.96,42090
2020/07/27,12:36:00,257.96,258.07,257.92,258.00,64290
2020/07/27,12:37:00,258.01,258.32,258.00,258.30,134311
2020/07/27,12:38:00,258.30,258.41,258.22,258.36,38121
2020/07/27,12:39:00,258.36,258.39,258.32,258.36,22096
2020/07/27,12:40:00,258.36,258.45,258.32,258.37,28391
2020/07/27,12:41:00,258.37,258.40,258.29,258.36,28662
2020/07/27,12:42:00,258.38,258.40,258.24,258.28,37851
2020/07/27,12:43:00,258.28,258.35,258.27,258.32,16496
2020/07/27,12:44:00,258.32,258.33,258.21,258.27,20377
2020/07/27,12:45:00,258.27,258.36,258.25,258.26,19783
2020/07/27,12:46:00,258.26,258.31,258.21,258.24,47424
2020/07/27,12:47:00,258.24,258.24,258.07,258.08,50398
2020/07/27,12:48:00,258.08,258.16,258.07,258.08,28498
2020/07/27,12:49:00,258.12,258.14,257.99,258.06,38297
2020/07/27,12:50:00,258.06,258.14,258.04,258.07,16894
2020/07/27,12:51:00,258.07,258.07,257.89,257.96,43511
2020/07/27,12:52:00,257.96,258.13,257.96,258.11,36359
2020/07/27,12:53:00,258.11,258.27,258.08,258.23,38193
2020/07/27,12:54:00,258.23,258.35,258.23,258.28,30899
2020/07/27,12:55:00,258.28,258.34,258.19,258.23,32375
2020/07/27,12:56:00,258.23,258.32,258.23,258.28,31737
2020/07/27,12:57:00,258.28,258.32,258.20,258.32,12155
2020/07/27,12:58:00,258.33,258.36,258.25,258.27,21947
2020/07/27,12:59:00,258.28,258.32,258.25,258.32,15497
2020/07/27,13:00:00,258.34,258.44,258.33,258.40,32064
2020/07/27,13:01:00,258.40,258.54,258.40,258.48,27772
2020/07/27,13:02:00,258.48,258.48,258.40,258.47,14559
2020/07/27,13:03:00,258.47,258.50,258.42,258.46,25890
2020/07/27,13:04:00,258.46,258.58,258.46,258.56,21225
2020/07/27,13:05:00,258.56,258.62,258.56,258.59,35470
2020/07/27,13:06:00,258.59,258.64,258.55,258.64,9964
2020/07/27,13:07:00,258.64,258.67,258.61,258.67,25687
2020/07/27,13:08:00,258.67,258.67,258.48,258.49,48644
2020/07/27,13:09:00,258.49,258.51,258.43,258.46,22721
2020/07/27,13:10:00,258.47,258.48,258.39,258.46,19345
2020/07/27,13:11:00,258.46,258.51,258.41,258.44,18335
2020/07/27,13:12:00,258.44,258.47,258.35,258.39,19084
2020/07/27,13:13:00,258.39,258.57,258.39,258.57,37218
2020/07/27,13:14:00,258.57,258.64,258.55,258.63,42712
2020/07/27,13:15:00,258.63,258.73,258.63,258.71,28021
2020/07/27,13:16:00,258.71,258.73,258.59,258.66,60831
2020/07/27,13:17:00,258.66,258.67,258.61,258.64,25171
2020/07/27,13:18:00,258.65,258.65,258.53,258.53,22007
2020/07/27,13:19:00,258.53,258.68,258.52,258.65,22190
2020/07/27,13:20:00,258.65,258.69,258.61,258.65,64714
2020/07/27,13:21:00,258.65,258.74,258.62,258.74,23662
2020/07/27,13:22:00,258.74,258.80,258.70,258.80,26549
2020/07/27,13:23:00,258.79,258.86,258.76,258.80,33024
2020/07/27,13:24:00,258.80,258.82,258.74,258.75,37608
2020/07/27,13:25:00,258.77,258.85,258.77,258.79,18831
2020/07/27,13:26:00,258.79,258.85,258.79,258.82,12331
2020/07/27,13:27:00,258.83,258.89,258.82,258.86,30678
2020/07/27,13:28:00,258.86,258.94,258.85,258.92,49376
2020/07/27,13:29:00,258.92,258.96,258.84,258.88,36178
2020/07/27,13:30:00,258.88,258.95,258.88,258.93,12304
2020/07/27,13:31:00,258.93,258.93,258.83,258.85,27073
2020/07/27,13:32:00,258.85,258.86,258.76,258.79,49769
2020/07/27,13:33:00,258.79,258.86,258.78,258.84,16465
2020/07/27,13:34:00,258.84,258.87,258.79,258.85,22286
2020/07/27,13:35:00,258.85,258.89,258.82,258.83,19079
2020/07/27,13:36:00,258.83,258.86,258.77,258.80,15346
2020/07/27,13:37:00,258.79,258.79,258.66,258.70,60402
2020/07/27,13:38:00,258.70,258.78,258.66,258.76,27552
2020/07/27,13:39:00,258.76,258.84,258.74,258.83,25118
2020/07/27,13:40:00,258.81,258.91,258.81,258.90,50652
2020/07/27,13:41:00,258.90,258.92,258.84,258.91,21065
2020/07/27,13:42:00,258.92,258.96,258.89,258.94,27601
2020/07/27,13:43:00,258.94,258.95,258.80,258.84,128126
2020/07/27,13:44:00,258.84,258.86,258.75,258.75,23219
2020/07/27,13:45:00,258.75,258.77,258.72,258.76,26533
2020/07/27,13:46:00,258.78,258.83,258.70,258.73,34877
2020/07/27,13:47:00,258.72,258.73,258.65,258.71,81277
2020/07/27,13:48:00,258.73,258.87,258.73,258.82,67088
2020/07/27,13:49:00,258.83,258.83,258.73,258.77,51533
2020/07/27,13:50:00,258.77,258.82,258.74,258.77,27064
2020/07/27,13:51:00,258.78,258.83,258.73,258.82,32982
2020/07/27,13:52:00,258.82,258.83,258.70,258.82,41176
2020/07/27,13:53:00,258.83,258.89,258.77,258.81,38139
2020/07/27,13:54:00,258.82,258.88,258.72,258.79,56730
2020/07/27,13:55:00,258.79,258.83,258.75,258.77,19460
2020/07/27,13:56:00,258.77,258.79,258.69,258.78,31295
2020/07/27,13:57:00,258.78,258.81,258.68,258.74,20927
2020/07/27,13:58:00,258.74,258.79,258.74,258.79,13149
2020/07/27,13:59:00,258.79,258.82,258.76,258.80,56803
2020/07/27,14:00:00,258.80,258.86,258.73,258.85,29445
2020/07/27,14:01:00,258.85,259.02,258.84,258.98,96878
2020/07/27,14:02:00,258.98,259.06,258.81,258.93,123134
2020/07/27,14:03:00,258.93,259.12,258.89,259.07,64549
2020/07/27,14:04:00,259.07,259.12,259.04,259.08,33128
2020/07/27,14:05:00,259.08,259.10,259.00,259.06,22965
2020/07/27,14:06:00,259.06,259.27,259.06,259.25,125161
2020/07/27,14:07:00,259.25,259.46,259.23,259.30,128987
2020/07/27,14:08:00,259.30,259.45,259.30,259.39,57041
2020/07/27,14:09:00,259.39,259.42,259.33,259.38,42697
2020/07/27,14:10:00,259.39,259.46,259.28,259.30,64611
2020/07/27,14:11:00,259.33,259.38,259.32,259.35,27210
2020/07/27,14:12:00,259.34,259.38,259.28,259.30,44145
2020/07/27,14:13:00,259.30,259.38,259.26,259.28,38085
2020/07/27,14:14:00,259.28,259.38,259.28,259.35,24802
2020/07/27,14:15:00,259.34,259.35,259.22,259.32,62674
2020/07/27,14:16:00,259.32,259.41,259.28,259.29,42849
2020/07/27,14:17:00,259.29,259.35,259.22,259.23,68291
2020/07/27,14:18:00,259.21,259.21,259.08,259.12,109926
2020/07/27,14:19:00,259.14,259.16,259.01,259.07,47263
2020/07/27,14:20:00,259.07,259.19,259.07,259.19,24592
2020/07/27,14:21:00,259.19,259.30,259.19,259.30,44307
2020/07/27,14:22:00,259.30,259.50,259.30,259.46,90224
2020/07/27,14:23:00,259.46,259.53,259.37,259.53,65375
2020/07/27,14:24:00,259.53,259.76,259.49,259.71,184149
2020/07/27,14:25:00,259.71,259.73,259.66,259.72,65366
2020/07/27,14:26:00,259.73,259.79,259.66,259.74,57791
2020/07/27,14:27:00,259.74,259.78,259.68,259.73,41683
2020/07/27,14:28:00,259.74,259.77,259.66,259.66,46961
2020/07/27,14:29:00,259.67,259.69,259.52,259.60,109918
2020/07/27,14:30:00,259.60,259.72,259.59,259.70,49589
2020/07/27,14:31:00,259.70,259.78,259.64,259.67,36985
2020/07/27,14:32:00,259.67,259.68,259.61,259.68,36226
2020/07/27,14:33:00,259.68,259.70,259.57,259.64,36419
2020/07/27,14:34:00,259.63,259.65,259.58,259.60,36244
2020/07/27,14:35:00,259.60,259.71,259.60,259.67,39224
2020/07/27,14:36:00,259.67,259.83,259.65,259.83,53571
2020/07/27,14:37:00,259.82,259.92,259.71,259.79,87052
2020/07/27,14:38:00,259.78,259.84,259.73,259.83,30656
2020/07/27,14:39:00,259.83,259.85,259.71,259.73,26518
2020/07/27,14:40:00,259.73,259.75,259.66,259.69,23051
2020/07/27,14:41:00,259.70,259.71,259.52,259.58,53339
2020/07/27,14:42:00,259.57,259.67,259.51,259.63,92794
2020/07/27,14:43:00,259.64,259.68,259.58,259.60,37453
2020/07/27,14:44:00,259.60,259.65,259.51,259.57,36630
2020/07/27,14:45:00,259.57,259.58,259.49,259.56,34906
2020/07/27,14:46:00,259.55,259.55,259.36,259.37,71352
2020/07/27,14:47:00,259.37,259.45,259.23,259.24,73381
2020/07/27,14:48:00,259.25,259.35,259.18,259.34,94366
2020/07/27,14:49:00,259.33,259.42,259.28,259.35,73868
2020/07/27,14:50:00,259.35,259.53,259.35,259.49,47187
2020/07/27,14:51:00,259.49,259.53,259.46,259.52,27712
2020/07/27,14:52:00,259.53,259.66,259.53,259.60,59433
2020/07/27,14:53:00,259.60,259.62,259.37,259.38,54862
2020/07/27,14:54:00,259.42,259.44,259.24,259.29,61316
2020/07/27,14:55:00,259.29,259.32,259.19,259.32,31282
2020/07/27,14:56:00,259.32,259.37,259.12,259.16,87357
2020/07/27,14:57:00,259.18,259.27,259.16,259.23,50041
2020/07/27,14:58:00,259.23,259.28,259.07,259.17,81948
2020/07/27,14:59:00,259.17,259.23,259.14,259.22,30558
2020/07/27,15:00:00,259.22,259.31,259.20,259.25,26053
2020/07/27,15:01:00,259.24,259.41,259.21,259.41,59087
2020/07/27,15:02:00,259.41,259.59,259.41,259.54,151927
2020/07/27,15:03:00,259.54,259.89,259.49,259.86,322336
2020/07/27,15:04:00,259.87,260.23,259.82,260.21,700540
2020/07/27,15:05:00,260.21,260.23,260.02,260.08,165608
2020/07/27,15:06:00,260.08,260.14,259.92,259.94,133293
2020/07/27,15:07:00,259.95,260.03,259.94,259.97,69561
2020/07/27,15:08:00,259.97,260.06,259.87,259.99,284368
2020/07/27,15:09:00,259.98,260.07,259.94,259.99,60342
2020/07/27,15:10:00,260.01,260.06,259.96,260.05,59068
2020/07/27,15:11:00,260.06,260.20,260.01,260.15,228239
2020/07/27,15:12:00,260.16,260.20,260.06,260.11,169137
2020/07/27,15:13:00,260.11,260.11,259.98,260.11,103720
2020/07/27,15:14:00,260.10,260.17,260.02,260.05,98014
2020/07/27,15:15:00,260.04,260.12,260.03,260.06,44349
2020/07/27,15:16:00,260.07,260.11,260.01,260.03,107179
2020/07/27,15:17:00,260.03,260.05,259.99,260.02,58356
2020/07/27,15:18:00,260.02,260.05,259.89,260.03,140523
2020/07/27,15:19:00,260.04,260.29,260.04,260.27,209214
2020/07/27,15:20:00,260.27,260.29,260.12,260.20,156928
2020/07/27,15:21:00,260.19,260.35,260.19,260.28,177444
2020/07/27,15:22:00,260.29,260.34,260.22,260.27,107973
2020/07/27,15:23:00,260.26,260.39,260.23,260.26,139803
2020/07/27,15:24:00,260.26,260.33,260.21,260.26,100356
2020/07/27,15:25:00,260.26,260.30,260.17,260.23,84059
2020/07/27,15:26:00,260.23,260.39,260.20,260.34,77061
2020/07/27,15:27:00,260.34,260.45,260.32,260.39,79756
2020/07/27,15:28:00,260.38,260.40,260.34,260.38,61753
2020/07/27,15:29:00,260.40,260.40,260.33,260.37,307915
2020/07/27,15:30:00,260.37,260.47,260.35,260.38,53566
2020/07/27,15:31:00,260.38,260.52,260.37,260.42,84396
2020/07/27,15:32:00,260.42,260.51,260.32,260.49,86319
2020/07/27,15:33:00,260.49,260.49,260.37,260.41,59860
2020/07/27,15:34:00,260.42,260.46,260.28,260.37,81843
2020/07/27,15:35:00,260.36,260.43,260.27,260.28,67807
2020/07/27,15:36:00,260.28,260.33,260.14,260.33,155736
2020/07/27,15:37:00,260.33,260.42,260.28,260.41,128863
2020/07/27,15:38:00,260.41,260.47,260.35,260.39,90878
2020/07/27,15:39:00,260.37,260.41,260.23,260.28,89491
2020/07/27,15:40:00,260.28,260.29,260.24,260.27,54338
2020/07/27,15:41:00,260.27,260.40,260.27,260.39,117509
2020/07/27,15:42:00,260.39,260.47,260.31,260.32,108535
2020/07/27,15:43:00,260.32,260.36,260.22,260.30,167345
2020/07/27,15:44:00,260.31,260.37,260.24,260.26,172308
2020/07/27,15:45:00,260.27,260.28,260.17,260.25,156669
2020/07/27,15:46:00,260.24,260.31,260.12,260.19,160666
2020/07/27,15:47:00,260.17,260.32,260.13,260.29,111153
2020/07/27,15:48:00,260.29,260.35,260.25,260.31,188517
2020/07/27,15:49:00,260.31,260.32,260.17,260.26,131472
2020/07/27,15:50:00,260.26,260.35,260.14,260.33,210711
2020/07/27,15:51:00,260.33,260.33,259.98,260.03,319115
2020/07/27,15:52:00,260.04,260.04,259.84,259.91,265117
2020/07/27,15:53:00,259.91,260.02,259.86,259.95,231748
2020/07/27,15:54:00,259.95,260.14,259.94,260.14,193131
2020/07/27,15:55:00,260.14,260.22,260.04,260.07,169716
2020/07/27,15:56:00,260.07,260.09,259.93,259.96,192633
2020/07/27,15:57:00,259.96,260.08,259.96,260.08,158581
2020/07/27,15:58:00,260.08,260.08,259.91,260.03,235263
2020/07/27,15:59:00,259.99,260.02,259.92,259.98,123656
2020/07/27,16:00:00,260.10,260.20,259.98,260.12,734160
2020/07/28,09:31:00,259.33,259.71,259.27,259.36,178876
2020/07/28,09:32:00,259.36,259.57,258.80,258.92,159922
2020/07/28,09:33:00,258.88,258.96,258.42,258.76,254457
2020/07/28,09:34:00,258.75,258.82,258.48,258.65,213294
2020/07/28,09:35:00,258.62,259.02,258.59,258.89,175572
2020/07/28,09:36:00,258.88,259.28,258.74,258.88,232732
2020/07/28,09:37:00,258.89,259.09,258.75,259.05,156796
2020/07/28,09:38:00,259.05,259.09,258.44,258.55,156286
2020/07/28,09:39:00,258.55,258.56,258.09,258.36,222285
2020/07/28,09:40:00,258.36,258.87,258.36,258.78,192838
2020/07/28,09:41:00,258.77,258.92,258.65,258.81,115729
2020/07/28,09:42:00,258.81,258.95,258.71,258.72,63925
2020/07/28,09:43:00,258.75,258.87,258.62,258.77,96593
2020/07/28,09:44:00,258.77,258.86,258.67,258.83,55783
2020/07/28,09:45:00,258.84,258.91,258.66,258.90,65875
2020/07/28,09:46:00,258.90,259.20,258.82,259.11,133853
2020/07/28,09:47:00,259.10,259.30,259.01,259.24,86701
2020/07/28,09:48:00,259.24,259.28,259.08,259.15,106926
2020/07/28,09:49:00,259.15,259.21,258.89,259.16,80332
2020/07/28,09:50:00,259.16,259.16,258.71,258.71,80247
2020/07/28,09:51:00,258.71,258.71,258.18,258.27,140665
2020/07/28,09:52:00,258.27,258.41,257.98,257.99,128266
2020/07/28,09:53:00,257.97,258.12,257.78,258.12,216368
2020/07/28,09:54:00,258.13,258.17,257.86,257.89,218833
2020/07/28,09:55:00,257.89,257.93,257.56,257.69,154212
2020/07/28,09:56:00,257.71,258.00,257.59,257.93,209488
2020/07/28,09:57:00,257.93,258.12,257.85,257.96,110917
2020/07/28,09:58:00,257.96,258.18,257.68,258.18,89499
2020/07/28,09:59:00,258.18,258.33,258.02,258.25,125987
2020/07/28,10:00:00,258.23,258.44,258.15,258.27,139441
2020/07/28,10:01:00,258.27,258.56,258.11,258.47,202556
2020/07/28,10:02:00,258.47,258.51,258.12,258.14,186054
2020/07/28,10:03:00,258.16,258.42,257.95,258.32,77691
2020/07/28,10:04:00,258.32,258.53,258.31,258.52,80742
2020/07/28,10:05:00,258.55,258.82,258.55,258.62,110817
2020/07/28,10:06:00,258.62,258.68,258.37,258.61,141779
2020/07/28,10:07:00,258.61,258.66,258.40,258.54,87946
2020/07/28,10:08:00,258.54,258.65,258.32,258.63,46158
2020/07/28,10:09:00,258.63,258.82,258.60,258.62,80834
2020/07/28,10:10:00,258.63,258.67,258.51,258.58,45455
2020/07/28,10:11:00,258.58,258.80,258.48,258.58,90648
2020/07/28,10:12:00,258.56,258.72,258.43,258.51,54394
2020/07/28,10:13:00,258.51,258.65,258.18,258.22,103362
2020/07/28,10:14:00,258.20,258.29,258.02,258.29,148470
2020/07/28,10:15:00,258.29,258.53,258.26,258.43,77491
2020/07/28,10:16:00,258.43,258.73,258.34,258.73,105474
2020/07/28,10:17:00,258.72,258.98,258.72,258.76,156873
2020/07/28,10:18:00,258.76,258.84,258.65,258.80,50382
2020/07/28,10:19:00,258.80,258.80,258.62,258.68,42089
2020/07/28,10:20:00,258.67,258.89,258.53,258.82,62584
2020/07/28,10:21:00,258.78,258.98,258.78,258.86,77326
2020/07/28,10:22:00,258.86,259.03,258.86,258.92,73759
2020/07/28,10:23:00,258.92,259.03,258.83,258.92,55164
2020/07/28,10:24:00,258.92,258.98,258.78,258.81,37757
2020/07/28,10:25:00,258.84,258.98,258.82,258.92,45238
2020/07/28,10:26:00,258.92,259.12,258.92,259.06,87136
2020/07/28,10:27:00,259.06,259.14,258.90,258.90,61344
2020/07/28,10:28:00,258.90,258.92,258.57,258.69,78436
2020/07/28,10:29:00,258.69,258.86,258.68,258.81,38591
2020/07/28,10:30:00,258.81,258.98,258.80,258.97,24869
2020/07/28,10:31:00,258.97,259.23,258.92,258.95,100974
2020/07/28,10:32:00,258.95,258.98,258.71,258.82,60866
2020/07/28,10:33:00,258.84,258.84,258.63,258.77,43015
2020/07/28,10:34:00,258.77,258.88,258.69,258.71,40062
2020/07/28,10:35:00,258.71,258.71,258.43,258.44,62371
2020/07/28,10:36:00,258.44,258.63,258.42,258.55,57908
2020/07/28,10:37:00,258.55,258.68,258.54,258.59,58603
2020/07/28,10:38:00,258.58,258.58,258.27,258.44,58845
2020/07/28,10:39:00,258.43,258.54,258.29,258.54,40251
2020/07/28,10:40:00,258.56,258.91,258.46,258.82,70945
2020/07/28,10:41:00,258.81,258.92,258.73,258.76,61456
2020/07/28,10:42:00,258.75,259.00,258.75,258.91,39049
2020/07/28,10:43:00,258.91,259.07,258.91,258.97,67218
2020/07/28,10:44:00,258.97,259.12,258.92,258.96,121033
2020/07/28,10:45:00,258.96,258.98,258.68,258.68,53488
2020/07/28,10:46:00,258.68,258.68,258.44,258.64,64720
2020/07/28,10:47:00,258.65,258.87,258.65,258.74,30949
2020/07/28,10:48:00,258.80,258.92,258.73,258.86,57401
2020/07/28,10:49:00,258.84,258.97,258.75,258.79,30030
2020/07/28,10:50:00,258.79,258.87,258.71,258.84,24012
2020/07/28,10:51:00,258.84,258.96,258.78,258.90,59079
2020/07/28,10:52:00,258.90,258.93,258.78,258.91,35402
2020/07/28,10:53:00,258.90,258.91,258.75,258.90,33991
2020/07/28,10:54:00,258.90,258.90,258.51,258.57,64678
2020/07/28,10:55:00,258.62,258.89,258.46,258.84,69442
2020/07/28,10:56:00,258.84,259.15,258.82,259.13,104939
2020/07/28,10:57:00,259.13,259.36,259.13,259.25,73254
2020/07/28,10:58:00,259.24,259.31,259.14,259.23,60175
2020/07/28,10:59:00,259.21,259.26,259.16,259.24,34819
2020/07/28,11:00:00,259.24,259.29,259.16,259.20,34159
2020/07/28,11:01:00,259.22,259.31,259.03,259.14,54398
2020/07/28,11:02:00,259.14,259.24,259.04,259.16,40831
2020/07/28,11:03:00,259.14,259.19,259.01,259.10,33336
2020/07/28,11:04:00,259.10,259.16,259.02,259.06,43388
2020/07/28,11:05:00,259.06,259.11,258.85,258.85,70632
2020/07/28,11:06:00,258.85,258.85,258.41,258.47,94473
2020/07/28,11:07:00,258.47,258.56,258.39,258.40,50472
2020/07/28,11:08:00,258.40,258.65,258.40,258.61,43283
2020/07/28,11:09:00,258.61,258.68,258.53,258.61,19410
2020/07/28,11:10:00,258.59,258.71,258.57,258.63,18903
2020/07/28,11:11:00,258.61,258.78,258.61,258.66,29678
2020/07/28,11:12:00,258.66,258.74,258.57,258.64,40395
2020/07/28,11:13:00,258.67,258.70,258.53,258.68,35507
2020/07/28,11:14:00,258.68,259.02,258.60,259.00,58418
2020/07/28,11:15:00,259.00,259.40,259.00,259.28,135929
2020/07/28,11:16:00,259.28,259.49,259.21,259.37,63565
2020/07/28,11:17:00,259.38,259.41,259.17,259.19,49575
2020/07/28,11:18:00,259.17,259.28,259.14,259.22,32462
2020/07/28,11:19:00,259.22,259.30,259.02,259.09,35614
2020/07/28,11:20:00,259.09,259.10,258.96,259.02,20020
2020/07/28,11:21:00,259.02,259.13,259.02,259.04,31299
2020/07/28,11:22:00,259.05,259.10,258.87,258.92,42097
2020/07/28,11:23:00,258.92,259.04,258.87,259.02,14919
2020/07/28,11:24:00,259.02,259.25,259.01,259.17,47001
2020/07/28,11:25:00,259.20,259.23,259.10,259.20,21776
2020/07/28,11:26:00,259.20,259.22,258.97,259.14,41270
2020/07/28,11:27:00,259.19,259.30,259.14,259.30,29775
2020/07/28,11:28:00,259.33,259.33,259.06,259.11,36480
2020/07/28,11:29:00,259.14,259.21,258.98,259.06,35380
2020/07/28,11:30:00,259.07,259.20,259.07,259.12,28333
2020/07/28,11:31:00,259.12,259.25,259.10,259.23,25202
2020/07/28,11:32:00,259.23,259.28,259.18,259.28,34849
2020/07/28,11:33:00,259.24,259.44,259.12,259.41,74072
2020/07/28,11:34:00,259.42,259.53,259.39,259.42,57274
2020/07/28,11:35:00,259.43,259.50,259.31,259.45,248994
2020/07/28,11:36:00,259.45,259.48,259.32,259.32,39124
2020/07/28,11:37:00,259.32,259.35,259.29,259.30,23064
2020/07/28,11:38:00,259.30,259.44,259.25,259.42,29630
2020/07/28,11:39:00,259.40,259.47,259.36,259.46,25275
2020/07/28,11:40:00,259.49,259.69,259.45,259.58,102061
2020/07/28,11:41:00,259.58,259.78,259.56,259.78,55588
2020/07/28,11:42:00,259.78,259.85,259.69,259.80,50606
2020/07/28,11:43:00,259.79,259.84,259.71,259.75,52423
2020/07/28,11:44:00,259.75,259.75,259.55,259.57,57293
2020/07/28,11:45:00,259.57,259.59,259.50,259.51,32936
2020/07/28,11:46:00,259.51,259.63,259.45,259.46,31752
2020/07/28,11:47:00,259.47,259.52,259.40,259.42,35546
2020/07/28,11:48:00,259.42,259.44,259.25,259.25,59676
2020/07/28,11:49:00,259.26,259.38,259.23,259.30,33068
2020/07/28,11:50:00,259.31,259.45,259.28,259.39,16472
2020/07/28,11:51:00,259.39,259.40,259.28,259.33,36919
2020/07/28,11:52:00,259.33,259.44,259.33,259.39,21115
2020/07/28,11:53:00,259.39,259.45,259.13,259.13,56998
2020/07/28,11:54:00,259.14,259.23,259.07,259.10,42858
2020/07/28,11:55:00,259.10,259.21,259.06,259.20,72868
2020/07/28,11:56:00,259.20,259.28,259.20,259.23,26140
2020/07/28,11:57:00,259.24,259.24,259.10,259.15,25808
2020/07/28,11:58:00,259.13,259.16,259.07,259.10,21210
2020/07/28,11:59:00,259.10,259.10,259.01,259.05,23420
2020/07/28,12:00:00,259.06,259.07,258.89,258.99,54766
2020/07/28,12:01:00,258.99,258.99,258.79,258.79,60984
2020/07/28,12:02:00,258.79,258.92,258.75,258.85,53127
2020/07/28,12:03:00,258.86,258.93,258.77,258.85,48519
2020/07/28,12:04:00,258.85,258.88,258.74,258.86,52036
2020/07/28,12:05:00,258.86,258.91,258.69,258.69,58566
2020/07/28,12:06:00,258.70,258.70,258.58,258.62,59497
2020/07/28,12:07:00,258.60,258.66,258.42,258.52,70744
2020/07/28,12:08:00,258.52,258.73,258.52,258.72,54086
2020/07/28,12:09:00,258.72,258.89,258.72,258.83,49086
2020/07/28,12:10:00,258.82,258.91,258.80,258.84,39667
2020/07/28,12:11:00,258.83,258.89,258.79,258.87,37508
2020/07/28,12:12:00,258.87,258.88,258.77,258.79,19014
2020/07/28,12:13:00,258.78,258.78,258.59,258.74,50594
2020/07/28,12:14:00,258.74,258.93,258.71,258.86,29337
2020/07/28,12:15:00,258.86,258.91,258.83,258.87,20901
2020/07/28,12:16:00,258.87,259.05,258.80,259.05,58025
2020/07/28,12:17:00,259.05,259.11,258.98,259.01,37407
2020/07/28,12:18:00,259.01,259.05,258.94,258.96,26361
2020/07/28,12:19:00,258.96,258.98,258.70,258.81,36502
2020/07/28,12:20:00,258.81,258.89,258.69,258.69,29709
2020/07/28,12:21:00,258.69,258.78,258.64,258.77,39725
2020/07/28,12:22:00,258.77,258.90,258.71,258.85,34941
2020/07/28,12:23:00,258.85,258.94,258.85,258.92,14138
2020/07/28,12:24:00,258.95,259.00,258.89,259.00,27096
2020/07/28,12:25:00,259.00,259.07,258.92,259.07,41885
2020/07/28,12:26:00,259.07,259.19,259.06,259.08,41096
2020/07/28,12:27:00,259.08,259.08,258.93,259.01,39998
2020/07/28,12:28:00,259.01,259.02,258.91,258.91,34309
2020/07/28,12:29:00,258.90,259.08,258.90,259.02,33935
2020/07/28,12:30:00,259.02,259.06,258.99,259.03,37769
2020/07/28,12:31:00,259.03,259.07,258.88,258.88,20590
2020/07/28,12:32:00,258.89,258.97,258.86,258.86,27942
2020/07/28,12:33:00,258.86,258.98,258.81,258.91,31768
2020/07/28,12:34:00,258.90,259.13,258.89,259.07,32103
2020/07/28,12:35:00,259.07,259.22,259.06,259.12,36518
2020/07/28,12:36:00,259.12,259.12,258.99,259.04,21043
2020/07/28,12:37:00,259.04,259.13,259.02,259.11,23120
2020/07/28,12:38:00,259.11,259.14,259.02,259.02,12854
2020/07/28,12:39:00,259.02,259.13,259.02,259.10,15295
2020/07/28,12:40:00,259.10,259.33,259.09,259.27,61767
2020/07/28,12:41:00,259.27,259.27,259.15,259.23,24896
2020/07/28,12:42:00,259.23,259.23,259.14,259.19,20822
2020/07/28,12:43:00,259.19,259.19,259.10,259.14,42575
2020/07/28,12:44:00,259.14,259.20,259.11,259.15,49756
2020/07/28,12:45:00,259.14,259.18,259.10,259.17,42075
2020/07/28,12:46:00,259.17,259.37,259.17,259.37,55012
2020/07/28,12:47:00,259.37,259.46,259.37,259.39,68065
2020/07/28,12:48:00,259.39,259.40,259.32,259.32,70590
2020/07/28,12:49:00,259.32,259.38,259.24,259.25,40909
2020/07/28,12:50:00,259.25,259.27,259.20,259.23,21272
2020/07/28,12:51:00,259.23,259.35,259.20,259.29,45183
2020/07/28,12:52:00,259.29,259.36,259.27,259.27,11643
2020/07/28,12:53:00,259.27,259.37,259.27,259.29,15372
2020/07/28,12:54:00,259.29,259.40,259.29,259.38,16488
2020/07/28,12:55:00,259.37,259.46,259.35,259.41,28971
2020/07/28,12:56:00,259.41,259.44,259.29,259.33,44490
2020/07/28,12:57:00,259.33,259.37,259.30,259.31,27140
2020/07/28,12:58:00,259.30,259.32,259.24,259.26,22187
2020/07/28,12:59:00,259.26,259.37,259.24,259.36,37825
2020/07/28,13:00:00,259.36,259.38,259.32,259.36,420066
2020/07/28,13:01:00,259.36,259.53,259.35,259.50,60682
2020/07/28,13:02:00,259.49,259.49,259.22,259.27,42875
2020/07/28,13:03:00,259.27,259.29,259.13,259.14,51764
2020/07/28,13:04:00,259.14,259.22,259.12,259.22,30979
2020/07/28,13:05:00,259.23,259.26,259.19,259.21,13369
2020/07/28,13:06:00,259.21,259.21,259.10,259.17,42574
2020/07/28,13:07:00,259.18,259.22,259.12,259.17,22982
2020/07/28,13:08:00,259.19,259.20,259.06,259.08,25950
2020/07/28,13:09:00,259.10,259.16,259.08,259.16,9767
2020/07/28,13:10:00,259.17,259.31,259.16,259.25,21716
2020/07/28,13:11:00,259.25,259.29,259.19,259.24,11817
2020/07/28,13:12:00,259.24,259.24,259.11,259.12,28785
2020/07/28,13:13:00,259.12,259.13,258.97,259.03,29677
2020/07/28,13:14:00,259.03,259.03,258.91,259.01,37958
2020/07/28,13:15:00,259.01,259.08,258.99,259.01,19305
2020/07/28,13:16:00,259.01,259.08,258.93,259.08,27409
2020/07/28,13:17:00,259.07,259.12,259.03,259.10,20212
2020/07/28,13:18:00,259.10,259.11,259.03,259.07,16046
2020/07/28,13:19:00,259.07,259.13,259.00,259.00,67509
2020/07/28,13:20:00,258.99,259.11,258.99,259.10,34737
2020/07/28,13:21:00,259.10,259.39,259.09,259.35,57283
2020/07/28,13:22:00,259.36,259.41,259.32,259.39,25462
2020/07/28,13:23:00,259.40,259.47,259.39,259.46,53184
2020/07/28,13:24:00,259.46,259.46,259.38,259.42,15910
2020/07/28,13:25:00,259.41,259.52,259.37,259.51,27541
2020/07/28,13:26:00,259.51,259.54,259.34,259.37,38609
2020/07/28,13:27:00,259.36,259.42,259.33,259.34,12864
2020/07/28,13:28:00,259.35,259.40,259.31,259.36,11114
2020/07/28,13:29:00,259.36,259.43,259.36,259.39,14902
2020/07/28,13:30:00,259.39,259.39,259.30,259.34,21589
2020/07/28,13:31:00,259.34,259.49,259.32,259.43,18154
2020/07/28,13:32:00,259.45,259.59,259.44,259.53,40090
2020/07/28,13:33:00,259.54,259.54,259.48,259.51,17198
2020/07/28,13:34:00,259.51,259.63,259.48,259.52,28659
2020/07/28,13:35:00,259.52,259.57,259.51,259.56,28570
2020/07/28,13:36:00,259.57,259.57,259.49,259.52,19526
2020/07/28,13:37:00,259.52,259.58,259.47,259.56,26729
2020/07/28,13:38:00,259.56,259.63,259.56,259.57,16838
2020/07/28,13:39:00,259.57,259.66,259.56,259.65,25439
2020/07/28,13:40:00,259.65,259.70,259.65,259.67,37115
2020/07/28,13:41:00,259.67,259.70,259.63,259.70,37593
2020/07/28,13:42:00,259.70,259.70,259.59,259.60,29915
2020/07/28,13:43:00,259.60,259.64,259.57,259.57,49223
2020/07/28,13:44:00,259.57,259.61,259.44,259.53,50400
2020/07/28,13:45:00,259.53,259.53,259.44,259.48,29693
2020/07/28,13:46:00,259.48,259.63,259.46,259.63,31274
2020/07/28,13:47:00,259.63,259.69,259.58,259.69,17605
2020/07/28,13:48:00,259.69,259.75,259.66,259.71,50363
2020/07/28,13:49:00,259.70,259.72,259.66,259.67,15182
2020/07/28,13:50:00,259.67,259.74,259.67,259.73,21967
2020/07/28,13:51:00,259.73,259.77,259.70,259.71,29718
2020/07/28,13:52:00,259.71,259.80,259.71,259.80,21714
2020/07/28,13:53:00,259.80,259.83,259.76,259.79,22902
2020/07/28,13:54:00,259.79,259.79,259.62,259.67,33424
2020/07/28,13:55:00,259.67,259.67,259.59,259.63,33766
2020/07/28,13:56:00,259.62,259.64,259.48,259.52,33645
2020/07/28,13:57:00,259.52,259.64,259.52,259.59,54410
2020/07/28,13:58:00,259.60,259.62,259.48,259.51,35256
2020/07/28,13:59:00,259.50,259.56,259.48,259.56,27082
2020/07/28,14:00:00,259.56,259.56,259.46,259.50,25571
2020/07/28,14:01:00,259.50,259.55,259.38,259.38,28289
2020/07/28,14:02:00,259.40,259.40,259.24,259.30,44986
2020/07/28,14:03:00,259.32,259.43,259.32,259.39,21394
2020/07/28,14:04:00,259.39,259.39,259.08,259.13,58901
2020/07/28,14:05:00,259.13,259.27,259.13,259.19,27527
2020/07/28,14:06:00,259.19,259.25,259.15,259.15,21697
2020/07/28,14:07:00,259.16,259.22,259.12,259.12,41804
2020/07/28,14:08:00,259.11,259.18,259.09,259.12,59462
2020/07/28,14:09:00,259.12,259.12,259.00,259.10,41523
2020/07/28,14:10:00,259.09,259.15,259.05,259.15,50343
2020/07/28,14:11:00,259.14,259.30,259.13,259.23,60133
2020/07/28,14:12:00,259.23,259.29,259.22,259.28,54404
2020/07/28,14:13:00,259.28,259.33,259.12,259.18,46714
2020/07/28,14:14:00,259.18,259.29,259.08,259.13,251262
2020/07/28,14:15:00,259.12,259.13,259.01,259.03,39333
2020/07/28,14:16:00,259.03,259.13,258.99,259.10,41416
2020/07/28,14:17:00,259.09,259.14,259.07,259.09,29845
2020/07/28,14:18:00,259.09,259.18,259.09,259.13,29659
2020/07/28,14:19:00,259.13,259.14,259.03,259.09,31877
2020/07/28,14:20:00,259.09,259.21,259.09,259.18,127592
2020/07/28,14:21:00,259.18,259.26,259.11,259.25,33175
2020/07/28,14:22:00,259.26,259.26,259.11,259.14,24930
2020/07/28,14:23:00,259.15,259.22,259.14,259.22,25952
2020/07/28,14:24:00,259.22,259.29,259.20,259.28,44317
2020/07/28,14:25:00,259.28,259.41,259.27,259.34,61103
2020/07/28,14:26:00,259.34,259.34,259.23,259.30,52242
2020/07/28,14:27:00,259.30,259.30,259.19,259.21,84334
2020/07/28,14:28:00,259.21,259.22,259.09,259.12,66439
2020/07/28,14:29:00,259.12,259.12,258.99,259.01,120042
2020/07/28,14:30:00,259.00,259.01,258.83,258.87,92661
2020/07/28,14:31:00,258.87,258.96,258.71,258.72,53574
2020/07/28,14:32:00,258.72,258.86,258.70,258.86,39102
2020/07/28,14:33:00,258.86,258.86,258.75,258.75,62271
2020/07/28,14:34:00,258.75,258.87,258.75,258.79,38032
2020/07/28,14:35:00,258.79,258.91,258.77,258.90,42848
2020/07/28,14:36:00,258.91,258.95,258.81,258.87,260848
2020/07/28,14:37:00,258.87,258.89,258.82,258.85,24449
2020/07/28,14:38:00,258.86,258.88,258.76,258.77,23953
2020/07/28,14:39:00,258.77,258.89,258.73,258.80,56615
2020/07/28,14:40:00,258.80,259.09,258.80,258.96,149952
2020/07/28,14:41:00,258.97,259.05,258.90,258.99,69697
2020/07/28,14:42:00,258.99,259.00,258.86,258.86,59323
2020/07/28,14:43:00,258.86,258.90,258.77,258.88,58689
2020/07/28,14:44:00,258.88,258.97,258.87,258.89,57649
2020/07/28,14:45:00,258.89,258.89,258.59,258.70,98780
2020/07/28,14:46:00,258.72,258.89,258.72,258.85,59030
2020/07/28,14:47:00,258.85,258.85,258.66,258.74,37359
2020/07/28,14:48:00,258.74,258.82,258.67,258.80,14996
2020/07/28,14:49:00,258.80,258.85,258.70,258.77,43138
2020/07/28,14:50:00,258.77,258.80,258.65,258.70,60968
2020/07/28,14:51:00,258.69,258.78,258.67,258.69,50629
2020/07/28,14:52:00,258.69,258.74,258.57,258.63,55685
2020/07/28,14:53:00,258.61,258.61,258.51,258.60,39592
2020/07/28,14:54:00,258.60,258.63,258.49,258.63,64922
2020/07/28,14:55:00,258.63,258.78,258.62,258.65,63665
2020/07/28,14:56:00,258.65,258.79,258.65,258.77,69103
2020/07/28,14:57:00,258.76,258.88,258.76,258.87,52576
2020/07/28,14:58:00,258.87,258.94,258.83,258.91,28474
2020/07/28,14:59:00,258.91,258.92,258.61,258.68,43763
2020/07/28,15:00:00,258.68,258.68,258.47,258.59,69276
2020/07/28,15:01:00,258.59,258.66,258.54,258.58,28253
2020/07/28,15:02:00,258.59,258.62,258.48,258.50,269689
2020/07/28,15:03:00,258.50,258.50,258.16,258.30,118650
2020/07/28,15:04:00,258.28,258.35,258.20,258.23,76550
2020/07/28,15:05:00,258.23,258.28,258.17,258.18,75444
2020/07/28,15:06:00,258.18,258.25,258.08,258.14,91291
2020/07/28,15:07:00,258.14,258.26,258.14,258.25,69995
2020/07/28,15:08:00,258.25,258.25,258.02,258.04,38877
2020/07/28,15:09:00,258.04,258.20,258.04,258.09,47154
2020/07/28,15:10:00,258.09,258.10,257.90,258.02,95524
2020/07/28,15:11:00,258.03,258.20,258.01,258.07,83546
2020/07/28,15:12:00,258.06,258.08,257.90,257.90,67267
2020/07/28,15:13:00,257.90,258.06,257.86,257.94,57692
2020/07/28,15:14:00,257.94,258.01,257.76,257.81,69916
2020/07/28,15:15:00,257.81,257.81,257.58,257.66,95224
2020/07/28,15:16:00,257.68,257.71,257.45,257.45,122565
2020/07/28,15:17:00,257.45,257.56,257.37,257.53,176199
2020/07/28,15:18:00,257.54,257.56,257.33,257.47,135817
2020/07/28,15:19:00,257.50,257.51,257.37,257.51,76003
2020/07/28,15:20:00,257.51,257.85,257.51,257.82,140831
2020/07/28,15:21:00,257.82,257.94,257.69,257.88,97259
2020/07/28,15:22:00,257.87,257.87,257.67,257.79,94421
2020/07/28,15:23:00,257.79,257.90,257.71,257.87,69745
2020/07/28,15:24:00,257.88,258.00,257.85,257.92,87246
2020/07/28,15:25:00,257.92,257.95,257.76,257.82,58770
2020/07/28,15:26:00,257.83,257.90,257.81,257.89,33241
2020/07/28,15:27:00,257.90,257.91,257.67,257.75,54884
2020/07/28,15:28:00,257.75,257.77,257.55,257.72,92054
2020/07/28,15:29:00,257.76,257.84,257.58,257.63,78321
2020/07/28,15:30:00,257.62,257.67,257.54,257.57,51422
2020/07/28,15:31:00,257.57,257.59,257.37,257.37,87922
2020/07/28,15:32:00,257.37,257.79,257.36,257.75,136525
2020/07/28,15:33:00,257.75,257.90,257.64,257.68,93882
2020/07/28,15:34:00,257.68,257.72,257.38,257.42,85587
2020/07/28,15:35:00,257.42,257.42,257.12,257.25,156948
2020/07/28,15:36:00,257.25,257.53,257.23,257.38,76355
2020/07/28,15:37:00,257.38,257.51,257.31,257.51,82174
2020/07/28,15:38:00,257.51,257.52,257.37,257.43,51429
2020/07/28,15:39:00,257.42,257.43,257.18,257.32,130001
2020/07/28,15:40:00,257.32,257.43,257.13,257.21,296066
2020/07/28,15:41:00,257.21,257.32,257.13,257.28,158238
2020/07/28,15:42:00,257.28,257.31,257.18,257.29,91325
2020/07/28,15:43:00,257.29,257.35,257.07,257.08,106793
2020/07/28,15:44:00,257.08,257.17,257.05,257.12,82276
2020/07/28,15:45:00,257.12,257.22,257.10,257.12,147324
2020/07/28,15:46:00,257.12,257.46,257.11,257.35,121315
2020/07/28,15:47:00,257.35,257.54,257.28,257.40,119722
2020/07/28,15:48:00,257.40,257.40,257.08,257.20,248486
2020/07/28,15:49:00,257.20,257.27,257.15,257.24,64831
2020/07/28,15:50:00,257.24,257.26,257.10,257.12,134975
2020/07/28,15:51:00,257.11,257.11,256.73,256.81,281470
2020/07/28,15:52:00,256.81,256.93,256.60,256.87,135878
2020/07/28,15:53:00,256.87,256.89,256.67,256.74,123886
2020/07/28,15:54:00,256.74,256.91,256.61,256.87,150491
2020/07/28,15:55:00,256.86,257.03,256.69,256.73,146131
2020/07/28,15:56:00,256.73,256.89,256.60,256.83,149571
2020/07/28,15:57:00,256.83,256.85,256.57,256.59,157342
2020/07/28,15:58:00,256.59,256.87,256.53,256.66,402170
2020/07/28,15:59:00,256.70,256.76,256.51,256.54,622162
2020/07/28,16:00:00,256.73,257.02,256.64,256.81,956145
2020/07/29,09:31:00,258.33,258.44,258.22,258.31,127190
2020/07/29,09:32:00,258.31,258.65,258.05,258.61,151377
2020/07/29,09:33:00,258.61,258.64,258.27,258.41,139555
2020/07/29,09:34:00,258.42,258.64,258.25,258.64,89467
2020/07/29,09:35:00,258.64,258.80,258.57,258.58,266571
2020/07/29,09:36:00,258.58,258.78,258.37,258.54,120851
2020/07/29,09:37:00,258.53,258.61,258.29,258.53,150270
2020/07/29,09:38:00,258.53,258.74,258.52,258.59,97508
2020/07/29,09:39:00,258.59,258.89,258.59,258.68,87040
2020/07/29,09:40:00,258.68,258.85,258.48,258.49,107376
2020/07/29,09:41:00,258.50,258.65,258.34,258.36,105396
2020/07/29,09:42:00,258.36,258.53,258.30,258.46,93480
2020/07/29,09:43:00,258.48,258.74,258.48,258.54,94646
2020/07/29,09:44:00,258.54,258.63,258.35,258.41,76782
2020/07/29,09:45:00,258.41,258.51,258.18,258.25,102071
2020/07/29,09:46:00,258.25,258.44,258.06,258.39,80079
2020/07/29,09:47:00,258.39,258.47,258.27,258.46,63014
2020/07/29,09:48:00,258.46,258.46,258.18,258.36,62264
2020/07/29,09:49:00,258.36,258.36,258.12,258.27,44379
2020/07/29,09:50:00,258.27,258.30,257.93,258.00,103647
2020/07/29,09:51:00,258.00,258.16,257.91,258.08,93812
2020/07/29,09:52:00,258.08,258.24,258.05,258.16,55306
2020/07/29,09:53:00,258.15,258.21,258.00,258.13,59179
2020/07/29,09:54:00,258.11,258.17,257.93,257.97,46319
2020/07/29,09:55:00,257.98,258.25,257.97,258.23,54576
2020/07/29,09:56:00,258.21,258.53,258.21,258.53,80381
2020/07/29,09:57:00,258.53,258.65,258.44,258.60,61922
2020/07/29,09:58:00,258.61,258.63,258.51,258.63,61215
2020/07/29,09:59:00,258.65,258.74,258.60,258.65,74116
2020/07/29,10:00:00,258.65,258.69,258.50,258.58,67894
2020/07/29,10:01:00,258.58,258.74,258.56,258.69,46781
2020/07/29,10:02:00,258.69,258.96,258.69,258.92,61616
2020/07/29,10:03:00,258.92,259.18,258.92,259.11,95279
2020/07/29,10:04:00,259.11,259.35,259.09,259.31,76202
2020/07/29,10:05:00,259.32,259.33,259.16,259.21,79088
2020/07/29,10:06:00,259.23,259.36,259.23,259.27,48355
2020/07/29,10:07:00,259.27,259.39,259.25,259.27,77074
2020/07/29,10:08:00,259.27,259.34,259.25,259.26,126951
2020/07/29,10:09:00,259.28,259.28,259.05,259.11,77865
2020/07/29,10:10:00,259.11,259.34,259.11,259.26,103741
2020/07/29,10:11:00,259.24,259.24,259.07,259.13,46285
2020/07/29,10:12:00,259.13,259.20,258.95,259.02,117313
2020/07/29,10:13:00,259.02,259.18,259.02,259.10,39528
2020/07/29,10:14:00,259.10,259.15,259.01,259.01,55514
2020/07/29,10:15:00,259.02,259.10,258.99,259.06,76526
2020/07/29,10:16:00,259.06,259.12,259.01,259.02,53650
2020/07/29,10:17:00,259.02,259.06,259.00,259.01,33215
2020/07/29,10:18:00,259.01,259.04,258.81,258.83,47275
2020/07/29,10:19:00,258.83,259.01,258.79,259.01,50848
2020/07/29,10:20:00,259.01,259.14,259.00,259.08,60575
2020/07/29,10:21:00,259.10,259.13,258.95,259.03,42534
2020/07/29,10:22:00,259.02,259.20,259.02,259.16,38149
2020/07/29,10:23:00,259.15,259.35,259.15,259.27,57302
2020/07/29,10:24:00,259.27,259.27,259.06,259.06,48841
2020/07/29,10:25:00,259.06,259.11,258.92,258.94,33508
2020/07/29,10:26:00,258.94,259.13,258.93,259.09,34170
2020/07/29,10:27:00,259.09,259.19,258.97,259.06,31714
2020/07/29,10:28:00,259.06,259.06,258.90,258.92,55024
2020/07/29,10:29:00,258.94,259.07,258.91,259.05,24155
2020/07/29,10:30:00,259.06,259.21,259.02,259.09,49235
2020/07/29,10:31:00,259.09,259.16,259.00,259.04,31323
2020/07/29,10:32:00,259.04,259.24,259.04,259.18,26778
2020/07/29,10:33:00,259.17,259.24,259.11,259.18,30570
2020/07/29,10:34:00,259.18,259.19,259.05,259.10,24947
2020/07/29,10:35:00,259.11,259.20,259.07,259.12,13373
2020/07/29,10:36:00,259.12,259.31,259.12,259.21,28268
2020/07/29,10:37:00,259.22,259.31,259.15,259.28,18535
2020/07/29,10:38:00,259.28,259.58,259.27,259.49,104063
2020/07/29,10:39:00,259.52,259.61,259.49,259.49,30512
2020/07/29,10:40:00,259.49,259.60,259.47,259.59,36459
2020/07/29,10:41:00,259.59,259.63,259.54,259.60,35236
2020/07/29,10:42:00,259.58,259.61,259.50,259.57,27882
2020/07/29,10:43:00,259.57,259.57,259.46,259.56,36175
2020/07/29,10:44:00,259.56,259.65,259.54,259.55,31529
2020/07/29,10:45:00,259.55,259.65,259.52,259.64,29292
2020/07/29,10:46:00,259.64,259.70,259.50,259.50,70364
2020/07/29,10:47:00,259.51,259.57,259.34,259.42,41097
2020/07/29,10:48:00,259.42,259.49,259.36,259.39,50155
2020/07/29,10:49:00,259.39,259.50,259.37,259.46,56583
2020/07/29,10:50:00,259.46,259.54,259.37,259.37,65767
2020/07/29,10:51:00,259.36,259.43,259.25,259.43,70875
2020/07/29,10:52:00,259.43,259.49,259.40,259.45,34051
2020/07/29,10:53:00,259.45,259.56,259.43,259.55,30879
2020/07/29,10:54:00,259.55,259.58,259.49,259.53,20547
2020/07/29,10:55:00,259.53,259.54,259.46,259.51,19087
2020/07/29,10:56:00,259.51,259.57,259.39,259.39,19321
2020/07/29,10:57:00,259.40,259.54,259.37,259.53,40207
2020/07/29,10:58:00,259.52,259.63,259.51,259.60,46630
2020/07/29,10:59:00,259.59,259.64,259.46,259.52,51511
2020/07/29,11:00:00,259.52,259.57,259.43,259.53,23532
2020/07/29,11:01:00,259.53,259.56,259.40,259.50,18813
2020/07/29,11:02:00,259.51,259.51,259.40,259.42,14035
2020/07/29,11:03:00,259.42,259.42,259.33,259.39,46115
2020/07/29,11:04:00,259.38,259.38,259.16,259.20,39022
2020/07/29,11:05:00,259.20,259.26,259.13,259.15,29396
2020/07/29,11:06:00,259.16,259.21,259.08,259.11,24119
2020/07/29,11:07:00,259.11,259.23,259.05,259.23,22475
2020/07/29,11:08:00,259.23,259.36,259.19,259.33,27967
2020/07/29,11:09:00,259.34,259.58,259.33,259.52,46127
2020/07/29,11:10:00,259.52,259.57,259.42,259.45,34207
2020/07/29,11:11:00,259.45,259.59,259.43,259.54,15244
2020/07/29,11:12:00,259.53,259.58,259.45,259.58,27990
2020/07/29,11:13:00,259.58,259.61,259.49,259.50,15922
2020/07/29,11:14:00,259.50,259.54,259.37,259.39,226307
2020/07/29,11:15:00,259.43,259.44,259.37,259.42,20441
2020/07/29,11:16:00,259.42,259.54,259.40,259.48,27604
2020/07/29,11:17:00,259.48,259.48,259.35,259.44,23861
2020/07/29,11:18:00,259.45,259.51,259.41,259.41,16943
2020/07/29,11:19:00,259.41,259.43,259.23,259.28,20844
2020/07/29,11:20:00,259.28,259.32,259.21,259.27,17608
2020/07/29,11:21:00,259.27,259.38,259.26,259.35,27155
2020/07/29,11:22:00,259.33,259.36,259.15,259.18,20992
2020/07/29,11:23:00,259.18,259.26,259.17,259.22,90204
2020/07/29,11:24:00,259.22,259.26,259.17,259.23,19940
2020/07/29,11:25:00,259.24,259.37,259.17,259.34,21536
2020/07/29,11:26:00,259.34,259.51,259.31,259.50,33592
2020/07/29,11:27:00,259.48,259.49,259.41,259.45,54349
2020/07/29,11:28:00,259.45,259.46,259.38,259.43,21776
2020/07/29,11:29:00,259.45,259.54,259.40,259.54,19937
2020/07/29,11:30:00,259.54,259.58,259.51,259.57,28075
2020/07/29,11:31:00,259.59,259.59,259.48,259.54,31713
2020/07/29,11:32:00,259.53,259.55,259.49,259.53,104323
2020/07/29,11:33:00,259.53,259.57,259.37,259.38,221263
2020/07/29,11:34:00,259.39,259.42,259.29,259.30,17311
2020/07/29,11:35:00,259.30,259.33,259.22,259.24,27816
2020/07/29,11:36:00,259.24,259.33,259.21,259.25,65454
2020/07/29,11:37:00,259.25,259.41,259.23,259.41,25726
2020/07/29,11:38:00,259.40,259.44,259.33,259.38,28230
2020/07/29,11:39:00,259.36,259.42,259.31,259.34,11387
2020/07/29,11:40:00,259.34,259.36,259.31,259.32,7355
2020/07/29,11:41:00,259.32,259.38,259.18,259.19,24510
2020/07/29,11:42:00,259.19,259.30,259.19,259.30,83946
2020/07/29,11:43:00,259.30,259.45,259.30,259.38,40112
2020/07/29,11:44:00,259.38,259.40,259.33,259.39,15205
2020/07/29,11:45:00,259.39,259.49,259.39,259.48,14337
2020/07/29,11:46:00,259.48,259.51,259.40,259.41,20657
2020/07/29,11:47:00,259.41,259.45,259.35,259.40,35229
2020/07/29,11:48:00,259.40,259.40,259.28,259.33,32657
2020/07/29,11:49:00,259.33,259.37,259.25,259.27,29232
2020/07/29,11:50:00,259.27,259.42,259.26,259.31,27874
2020/07/29,11:51:00,259.31,259.40,259.31,259.38,20913
2020/07/29,11:52:00,259.38,259.43,259.36,259.40,27654
2020/07/29,11:53:00,259.40,259.45,259.37,259.45,33427
2020/07/29,11:54:00,259.45,259.49,259.43,259.49,32506
2020/07/29,11:55:00,259.49,259.49,259.35,259.37,26235
2020/07/29,11:56:00,259.39,259.43,259.31,259.37,11493
2020/07/29,11:57:00,259.39,259.41,259.35,259.36,8960
2020/07/29,11:58:00,259.36,259.40,259.27,259.31,12475
2020/07/29,11:59:00,259.31,259.34,259.27,259.27,22396
2020/07/29,12:00:00,259.27,259.29,259.20,259.20,34594
2020/07/29,12:01:00,259.19,259.19,258.93,259.02,68510
2020/07/29,12:02:00,259.02,259.02,258.85,258.93,86115
2020/07/29,12:03:00,258.95,259.07,258.95,259.03,97941
2020/07/29,12:04:00,259.04,259.04,258.91,258.98,34641
2020/07/29,12:05:00,258.98,258.98,258.77,258.80,54251
2020/07/29,12:06:00,258.80,258.82,258.66,258.68,51575
2020/07/29,12:07:00,258.66,258.74,258.62,258.66,56177
2020/07/29,12:08:00,258.67,258.74,258.56,258.62,51315
2020/07/29,12:09:00,258.62,258.62,258.34,258.46,243402
2020/07/29,12:10:00,258.46,258.53,258.21,258.22,228130
2020/07/29,12:11:00,258.22,258.38,258.21,258.37,121439
2020/07/29,12:12:00,258.37,258.46,258.28,258.41,88527
2020/07/29,12:13:00,258.41,258.59,258.34,258.55,80703
2020/07/29,12:14:00,258.55,258.66,258.52,258.59,87082
2020/07/29,12:15:00,258.59,258.62,258.55,258.56,41422
2020/07/29,12:16:00,258.56,258.69,258.47,258.67,54692
2020/07/29,12:17:00,258.67,258.71,258.62,258.65,37154
2020/07/29,12:18:00,258.66,258.69,258.55,258.60,35785
2020/07/29,12:19:00,258.60,258.73,258.59,258.72,26557
2020/07/29,12:20:00,258.72,258.77,258.68,258.75,32856
2020/07/29,12:21:00,258.75,258.88,258.73,258.81,69923
2020/07/29,12:22:00,258.81,258.86,258.74,258.86,39400
2020/07/29,12:23:00,258.86,258.91,258.82,258.88,27842
2020/07/29,12:24:00,258.88,258.93,258.83,258.91,31554
2020/07/29,12:25:00,258.91,258.94,258.85,258.87,20662
2020/07/29,12:26:00,258.87,258.96,258.87,258.94,19686
2020/07/29,12:27:00,258.94,259.04,258.93,259.02,66188
2020/07/29,12:28:00,259.02,259.02,258.94,258.97,40660
2020/07/29,12:29:00,258.97,259.01,258.96,258.98,20679
2020/07/29,12:30:00,258.98,258.98,258.88,258.92,31817
2020/07/29,12:31:00,258.92,258.95,258.83,258.88,39554
2020/07/29,12:32:00,258.90,258.92,258.88,258.90,13153
2020/07/29,12:33:00,258.91,259.00,258.91,259.00,22855
2020/07/29,12:34:00,259.00,259.12,258.99,259.06,68908
2020/07/29,12:35:00,259.07,259.26,259.05,259.25,45426
2020/07/29,12:36:00,259.24,259.30,259.14,259.30,31122
2020/07/29,12:37:00,259.31,259.42,259.29,259.31,82826
2020/07/29,12:38:00,259.32,259.35,259.29,259.31,62817
2020/07/29,12:39:00,259.31,259.31,259.22,259.27,47086
2020/07/29,12:40:00,259.27,259.30,259.23,259.29,11986
2020/07/29,12:41:00,259.29,259.34,259.27,259.30,20198
2020/07/29,12:42:00,259.30,259.30,259.18,259.21,31063
2020/07/29,12:43:00,259.21,259.26,259.20,259.23,15315
2020/07/29,12:44:00,259.23,259.25,259.13,259.13,68740
2020/07/29,12:45:00,259.14,259.14,259.04,259.09,68352
2020/07/29,12:46:00,259.09,259.09,259.01,259.08,66434
2020/07/29,12:47:00,259.07,259.16,259.07,259.15,97346
2020/07/29,12:48:00,259.15,259.16,259.11,259.13,49186
2020/07/29,12:49:00,259.12,259.18,259.11,259.13,348958
2020/07/29,12:50:00,259.13,259.17,259.10,259.12,24951
2020/07/29,12:51:00,259.12,259.19,259.07,259.19,29768
2020/07/29,12:52:00,259.19,259.29,259.18,259.29,79572
2020/07/29,12:53:00,259.29,259.29,259.19,259.20,51483
2020/07/29,12:54:00,259.20,259.26,259.16,259.19,40741
2020/07/29,12:55:00,259.19,259.23,259.17,259.22,19831
2020/07/29,12:56:00,259.21,259.26,259.16,259.22,16015
2020/07/29,12:57:00,259.22,259.24,259.18,259.19,8603
2020/07/29,12:58:00,259.19,259.21,259.04,259.17,42100
2020/07/29,12:59:00,259.17,259.25,259.15,259.20,11343
2020/07/29,13:00:00,259.20,259.23,259.17,259.20,16027
2020/07/29,13:01:00,259.20,259.33,259.20,259.33,46272
2020/07/29,13:02:00,259.33,259.33,259.12,259.16,48419
2020/07/29,13:03:00,259.17,259.17,258.95,259.06,52756
2020/07/29,13:04:00,259.06,259.10,258.99,259.03,43211
2020/07/29,13:05:00,259.03,259.05,258.77,258.77,73565
2020/07/29,13:06:00,258.77,258.94,258.77,258.88,52388
2020/07/29,13:07:00,258.87,258.90,258.85,258.85,23439
2020/07/29,13:08:00,258.85,258.99,258.85,258.94,32813
2020/07/29,13:09:00,258.94,259.00,258.94,258.99,19181
2020/07/29,13:10:00,258.99,259.04,258.95,259.02,24762
2020/07/29,13:11:00,259.01,259.24,258.98,259.22,42017
2020/07/29,13:12:00,259.22,259.27,259.20,259.26,19075
2020/07/29,13:13:00,259.25,259.32,259.22,259.28,26236
2020/07/29,13:14:00,259.28,259.28,259.17,259.17,40444
2020/07/29,13:15:00,259.17,259.27,259.17,259.27,8681
2020/07/29,13:16:00,259.29,259.29,259.21,259.25,12038
2020/07/29,13:17:00,259.25,259.25,259.15,259.22,16011
2020/07/29,13:18:00,259.21,259.33,259.20,259.28,18942
2020/07/29,13:19:00,259.28,259.38,259.28,259.33,28354
2020/07/29,13:20:00,259.33,259.37,259.28,259.28,29631
2020/07/29,13:21:00,259.28,259.30,259.22,259.26,22446
2020/07/29,13:22:00,259.26,259.32,259.24,259.29,18321
2020/07/29,13:23:00,259.29,259.31,259.24,259.29,9871
2020/07/29,13:24:00,259.29,259.38,259.28,259.38,18281
2020/07/29,13:25:00,259.38,259.38,259.33,259.34,13051
2020/07/29,13:26:00,259.36,259.38,259.27,259.31,25270
2020/07/29,13:27:00,259.31,259.38,259.26,259.26,23857
2020/07/29,13:28:00,259.26,259.29,259.24,259.29,80358
2020/07/29,13:29:00,259.29,259.29,259.25,259.26,5944
2020/07/29,13:30:00,259.26,259.28,259.20,259.24,24272
2020/07/29,13:31:00,259.21,259.22,259.15,259.22,31131
2020/07/29,13:32:00,259.22,259.22,259.13,259.15,17943
2020/07/29,13:33:00,259.15,259.24,259.15,259.17,14851
2020/07/29,13:34:00,259.17,259.17,259.09,259.13,32812
2020/07/29,13:35:00,259.14,259.17,259.08,259.11,16048
2020/07/29,13:36:00,259.11,259.17,259.10,259.13,46614
2020/07/29,13:37:00,259.13,259.20,259.13,259.19,16205
2020/07/29,13:38:00,259.20,259.25,259.13,259.21,25786
2020/07/29,13:39:00,259.21,259.23,259.19,259.23,13372
2020/07/29,13:40:00,259.23,259.30,259.23,259.25,16445
2020/07/29,13:41:00,259.24,259.27,259.19,259.26,28298
2020/07/29,13:42:00,259.26,259.34,259.26,259.31,15791
2020/07/29,13:43:00,259.31,259.31,259.21,259.21,11780
2020/07/29,13:44:00,259.21,259.24,259.13,259.18,31884
2020/07/29,13:45:00,259.18,259.22,259.14,259.19,12460
2020/07/29,13:46:00,259.19,259.23,259.12,259.12,16978
2020/07/29,13:47:00,259.12,259.18,259.12,259.18,14906
2020/07/29,13:48:00,259.18,259.24,259.15,259.21,14340
2020/07/29,13:49:00,259.21,259.29,259.21,259.26,16134
2020/07/29,13:50:00,259.26,259.26,259.20,259.22,22677
2020/07/29,13:51:00,259.22,259.28,259.22,259.23,9691
2020/07/29,13:52:00,259.23,259.24,259.16,259.16,10800
2020/07/29,13:53:00,259.16,259.17,259.10,259.12,15906
2020/07/29,13:54:00,259.12,259.14,259.10,259.12,18404
2020/07/29,13:55:00,259.12,259.14,259.09,259.10,107656
2020/07/29,13:56:00,259.10,259.10,258.96,259.01,22750
2020/07/29,13:57:00,259.01,259.10,259.01,259.10,22128
2020/07/29,13:58:00,259.09,259.18,259.06,259.07,24144
2020/07/29,13:59:00,259.07,259.09,258.93,258.94,81943
2020/07/29,14:00:00,258.93,259.02,258.90,258.98,41077
2020/07/29,14:01:00,258.98,259.50,258.97,259.29,128087
2020/07/29,14:02:00,259.29,259.29,258.60,258.70,122043
2020/07/29,14:03:00,258.71,259.19,258.71,258.99,108891
2020/07/29,14:04:00,259.02,259.12,258.72,258.74,58644
2020/07/29,14:05:00,258.73,258.91,258.68,258.77,59128
2020/07/29,14:06:00,258.80,258.95,258.73,258.91,47696
2020/07/29,14:07:00,258.91,259.13,258.89,259.04,52967
2020/07/29,14:08:00,259.07,259.08,258.95,258.97,42331
2020/07/29,14:09:00,258.98,259.08,258.97,259.08,18150
2020/07/29,14:10:00,259.08,259.35,259.06,259.35,47742
2020/07/29,14:11:00,259.35,259.47,259.25,259.47,67462
2020/07/29,14:12:00,259.47,259.53,259.32,259.37,58338
2020/07/29,14:13:00,259.37,259.58,259.37,259.58,29757
2020/07/29,14:14:00,259.57,259.58,259.45,259.50,23883
2020/07/29,14:15:00,259.50,259.50,259.42,259.47,19068
2020/07/29,14:16:00,259.48,259.64,259.46,259.62,90398
2020/07/29,14:17:00,259.61,259.62,259.48,259.50,27592
2020/07/29,14:18:00,259.51,259.53,259.45,259.48,16742
2020/07/29,14:19:00,259.48,259.49,259.31,259.40,35259
2020/07/29,14:20:00,259.40,259.43,259.35,259.35,30250
2020/07/29,14:21:00,259.35,259.40,259.28,259.30,17618
2020/07/29,14:22:00,259.30,259.46,259.30,259.45,21473
2020/07/29,14:23:00,259.46,259.53,259.44,259.50,25365
2020/07/29,14:24:00,259.50,259.51,259.44,259.51,10076
2020/07/29,14:25:00,259.51,259.52,259.48,259.50,16623
2020/07/29,14:26:00,259.50,259.54,259.43,259.54,28343
2020/07/29,14:27:00,259.54,259.55,259.43,259.52,17204
2020/07/29,14:28:00,259.52,259.52,259.43,259.44,8804
2020/07/29,14:29:00,259.43,259.48,259.37,259.45,28300
2020/07/29,14:30:00,259.46,259.52,259.45,259.48,14981
2020/07/29,14:31:00,259.48,259.68,259.48,259.67,62954
2020/07/29,14:32:00,259.68,260.00,259.68,259.94,139869
2020/07/29,14:33:00,259.94,260.07,259.93,260.01,79472
2020/07/29,14:34:00,260.01,260.02,259.88,259.92,69229
2020/07/29,14:35:00,259.96,260.04,259.93,259.98,22091
2020/07/29,14:36:00,259.98,260.08,259.98,260.04,53387
2020/07/29,14:37:00,260.04,260.17,260.04,260.12,78755
2020/07/29,14:38:00,260.13,260.20,260.11,260.19,42279
2020/07/29,14:39:00,260.20,260.35,260.17,260.31,91579
2020/07/29,14:40:00,260.31,260.39,260.25,260.29,112060
2020/07/29,14:41:00,260.27,260.33,260.17,260.25,58140
2020/07/29,14:42:00,260.25,260.29,260.21,260.23,16635
2020/07/29,14:43:00,260.23,260.49,260.23,260.44,86231
2020/07/29,14:44:00,260.44,260.66,260.44,260.56,194068
2020/07/29,14:45:00,260.56,260.61,260.43,260.51,160563
2020/07/29,14:46:00,260.53,260.55,260.37,260.37,54014
2020/07/29,14:47:00,260.37,260.45,260.32,260.42,60475
2020/07/29,14:48:00,260.42,260.43,260.24,260.27,127567
2020/07/29,14:49:00,260.27,260.41,260.27,260.41,56192
2020/07/29,14:50:00,260.41,260.56,260.40,260.47,51398
2020/07/29,14:51:00,260.46,260.55,260.42,260.45,48351
2020/07/29,14:52:00,260.45,260.45,260.34,260.34,23302
2020/07/29,14:53:00,260.34,260.39,260.29,260.33,30685
2020/07/29,14:54:00,260.34,260.42,260.28,260.31,41572
2020/07/29,14:55:00,260.29,260.29,260.09,260.14,80551
2020/07/29,14:56:00,260.16,260.17,259.92,259.95,93033
2020/07/29,14:57:00,259.95,259.97,259.73,259.86,111860
2020/07/29,14:58:00,259.85,259.85,259.70,259.76,58854
2020/07/29,14:59:00,259.76,259.85,259.72,259.74,37586
2020/07/29,15:00:00,259.74,259.78,259.45,259.51,100736
2020/07/29,15:01:00,259.52,259.69,259.39,259.52,101852
2020/07/29,15:02:00,259.52,259.68,259.42,259.42,81992
2020/07/29,15:03:00,259.42,259.51,259.20,259.25,80721
2020/07/29,15:04:00,259.26,259.40,259.20,259.37,95657
2020/07/29,15:05:00,259.37,259.37,258.90,258.95,121246
2020/07/29,15:06:00,258.95,259.13,258.84,259.13,120299
2020/07/29,15:07:00,259.13,259.33,259.05,259.27,108278
2020/07/29,15:08:00,259.27,259.32,259.19,259.27,78702
2020/07/29,15:09:00,259.27,259.49,259.17,259.47,129364
2020/07/29,15:10:00,259.47,259.50,259.41,259.47,62842
2020/07/29,15:11:00,259.47,259.68,259.46,259.58,141798
2020/07/29,15:12:00,259.57,259.73,259.48,259.69,131561
2020/07/29,15:13:00,259.69,259.85,259.64,259.80,131653
2020/07/29,15:14:00,259.80,259.90,259.74,259.74,135188
2020/07/29,15:15:00,259.74,259.75,259.47,259.56,139630
2020/07/29,15:16:00,259.56,259.73,259.54,259.57,154210
2020/07/29,15:17:00,259.57,259.70,259.56,259.61,123863
2020/07/29,15:18:00,259.61,259.64,259.30,259.46,176883
2020/07/29,15:19:00,259.45,259.61,259.43,259.45,140120
2020/07/29,15:20:00,259.46,259.67,259.45,259.66,135302
2020/07/29,15:21:00,259.67,260.12,259.66,260.12,284067
2020/07/29,15:22:00,260.12,260.20,259.90,260.20,96521
2020/07/29,15:23:00,260.19,260.22,260.10,260.14,104642
2020/07/29,15:24:00,260.15,260.26,260.15,260.20,55695
2020/07/29,15:25:00,260.20,260.20,259.94,260.01,73301
2020/07/29,15:26:00,260.01,260.14,259.99,259.99,110931
2020/07/29,15:27:00,259.99,260.06,259.92,259.99,39776
2020/07/29,15:28:00,260.03,260.03,259.93,259.98,32161
2020/07/29,15:29:00,259.98,260.00,259.59,259.70,113839
2020/07/29,15:30:00,259.70,259.98,259.70,259.88,151785
2020/07/29,15:31:00,259.88,259.94,259.67,259.78,94304
2020/07/29,15:32:00,259.77,259.96,259.69,259.93,70883
2020/07/29,15:33:00,259.92,260.27,259.87,260.24,217321
2020/07/29,15:34:00,260.24,260.35,260.22,260.29,103240
2020/07/29,15:35:00,260.29,260.29,260.07,260.17,55601
2020/07/29,15:36:00,260.18,260.27,260.17,260.22,269340
2020/07/29,15:37:00,260.22,260.31,260.14,260.29,43816
2020/07/29,15:38:00,260.29,260.41,260.23,260.27,65078
2020/07/29,15:39:00,260.27,260.34,260.20,260.26,46921
2020/07/29,15:40:00,260.28,260.31,260.20,260.28,73036
2020/07/29,15:41:00,260.28,260.31,260.05,260.12,291728
2020/07/29,15:42:00,260.12,260.15,260.02,260.03,65576
2020/07/29,15:43:00,260.03,260.13,259.99,260.08,86061
2020/07/29,15:44:00,260.08,260.13,260.05,260.05,79625
2020/07/29,15:45:00,260.06,260.08,259.93,260.00,64478
2020/07/29,15:46:00,260.01,260.07,259.90,259.98,79197
2020/07/29,15:47:00,259.98,259.98,259.76,259.78,101019
2020/07/29,15:48:00,259.81,259.81,259.71,259.77,59176
2020/07/29,15:49:00,259.76,259.98,259.74,259.93,177462
2020/07/29,15:50:00,259.92,259.99,259.87,259.93,82919
2020/07/29,15:51:00,259.94,259.95,259.58,259.67,173653
2020/07/29,15:52:00,259.67,259.78,259.53,259.63,169114
2020/07/29,15:53:00,259.63,259.83,259.62,259.74,127813
2020/07/29,15:54:00,259.73,259.73,259.61,259.65,291310
2020/07/29,15:55:00,259.65,259.77,259.55,259.55,364309
2020/07/29,15:56:00,259.55,259.66,259.52,259.58,141559
2020/07/29,15:57:00,259.58,259.77,259.56,259.75,157583
2020/07/29,15:58:00,259.75,259.76,259.61,259.61,152338
2020/07/29,15:59:00,259.61,259.63,259.47,259.55,256401
2020/07/29,16:00:00,259.66,259.94,259.55,259.77,773166
2020/07/30,09:31:00,257.78,258.01,257.46,257.90,211338
2020/07/30,09:32:00,257.90,258.23,257.88,257.98,202167
2020/07/30,09:33:00,257.98,258.07,257.62,258.07,191964
2020/07/30,09:34:00,258.09,258.80,258.09,258.77,284190
2020/07/30,09:35:00,258.77,259.04,258.65,258.67,253946
2020/07/30,09:36:00,258.67,258.79,258.33,258.33,138991
2020/07/30,09:37:00,258.32,258.57,258.09,258.57,186632
2020/07/30,09:38:00,258.57,258.72,258.48,258.57,162590
2020/07/30,09:39:00,258.57,258.64,258.45,258.53,93298
2020/07/30,09:40:00,258.57,258.74,258.45,258.57,110496
2020/07/30,09:41:00,258.57,258.89,258.53,258.70,128625
2020/07/30,09:42:00,258.70,258.84,258.41,258.51,75384
2020/07/30,09:43:00,258.48,258.73,258.41,258.73,96952
2020/07/30,09:44:00,258.73,258.73,258.42,258.49,130914
2020/07/30,09:45:00,258.48,258.50,258.22,258.25,251447
2020/07/30,09:46:00,258.26,258.53,258.05,258.53,199233
2020/07/30,09:47:00,258.53,258.92,258.53,258.92,159727
2020/07/30,09:48:00,258.92,259.11,258.80,258.85,326318
2020/07/30,09:49:00,258.85,258.85,258.65,258.79,85038
2020/07/30,09:50:00,258.79,258.80,258.52,258.57,127151
2020/07/30,09:51:00,258.57,258.59,258.40,258.41,287114
2020/07/30,09:52:00,258.40,258.65,258.32,258.58,266570
2020/07/30,09:53:00,258.58,258.76,258.35,258.36,175385
2020/07/30,09:54:00,258.36,258.41,257.91,257.93,249056
2020/07/30,09:55:00,257.94,258.10,257.63,257.65,221155
2020/07/30,09:56:00,257.65,257.69,257.30,257.43,282809
2020/07/30,09:57:00,257.43,257.55,257.20,257.54,161712
2020/07/30,09:58:00,257.53,257.62,257.12,257.13,190844
2020/07/30,09:59:00,257.13,257.26,256.96,257.16,141243
2020/07/30,10:00:00,257.16,257.26,256.96,257.22,132609
2020/07/30,10:01:00,257.22,257.26,256.72,257.10,328868
2020/07/30,10:02:00,257.10,257.53,256.87,257.46,178709
2020/07/30,10:03:00,257.47,257.79,257.38,257.63,160087
2020/07/30,10:04:00,257.60,257.73,257.45,257.73,126314
2020/07/30,10:05:00,257.73,257.76,257.50,257.69,97614
2020/07/30,10:06:00,257.69,257.69,257.26,257.40,197406
2020/07/30,10:07:00,257.38,257.55,257.33,257.43,150856
2020/07/30,10:08:00,257.46,257.72,257.45,257.65,209313
2020/07/30,10:09:00,257.64,257.98,257.61,257.86,87445
2020/07/30,10:10:00,257.88,258.03,257.85,257.94,101645
2020/07/30,10:11:00,257.94,257.95,257.70,257.71,82560
2020/07/30,10:12:00,257.71,257.86,257.71,257.80,271236
2020/07/30,10:13:00,257.80,257.82,257.53,257.53,68674
2020/07/30,10:14:00,257.53,257.63,257.42,257.51,35696
2020/07/30,10:15:00,257.50,257.56,257.38,257.41,48495
2020/07/30,10:16:00,257.41,257.51,257.15,257.43,128913
2020/07/30,10:17:00,257.45,257.73,257.26,257.26,92375
2020/07/30,10:18:00,257.26,257.51,257.15,257.21,91568
2020/07/30,10:19:00,257.23,257.34,257.06,257.29,177393
2020/07/30,10:20:00,257.29,257.31,257.02,257.14,985689
2020/07/30,10:21:00,257.13,257.14,256.72,256.75,166440
2020/07/30,10:22:00,256.75,256.91,256.75,256.76,135013
2020/07/30,10:23:00,256.76,256.78,256.55,256.69,102925
2020/07/30,10:24:00,256.69,257.22,256.69,257.02,163628
2020/07/30,10:25:00,257.00,257.36,256.96,257.28,94477
2020/07/30,10:26:00,257.29,257.34,257.11,257.33,43044
2020/07/30,10:27:00,257.33,257.57,257.19,257.49,88844
2020/07/30,10:28:00,257.49,257.49,257.22,257.22,43519
2020/07/30,10:29:00,257.22,257.41,257.19,257.41,56687
2020/07/30,10:30:00,257.41,257.63,257.41,257.58,76190
2020/07/30,10:31:00,257.59,257.65,257.44,257.52,82393
2020/07/30,10:32:00,257.51,257.66,257.42,257.64,76249
2020/07/30,10:33:00,257.65,258.02,257.62,257.88,146068
2020/07/30,10:34:00,257.91,257.92,257.76,257.79,47460
2020/07/30,10:35:00,257.79,258.02,257.77,258.01,53023
2020/07/30,10:36:00,258.01,258.01,257.81,257.89,73053
2020/07/30,10:37:00,257.90,258.10,257.85,258.04,132302
2020/07/30,10:38:00,258.04,258.28,257.93,258.16,88504
2020/07/30,10:39:00,258.17,258.34,258.15,258.23,129464
2020/07/30,10:40:00,258.23,258.58,258.22,258.52,140090
2020/07/30,10:41:00,258.52,258.56,258.40,258.42,96527
2020/07/30,10:42:00,258.42,258.44,258.27,258.28,62400
2020/07/30,10:43:00,258.29,258.30,258.15,258.25,73992
2020/07/30,10:44:00,258.25,258.29,258.06,258.08,54220
2020/07/30,10:45:00,258.09,258.14,257.99,257.99,54313
2020/07/30,10:46:00,258.00,258.09,257.90,257.91,57390
2020/07/30,10:47:00,257.91,258.07,257.90,257.99,72819
2020/07/30,10:48:00,257.99,258.03,257.90,258.03,46339
2020/07/30,10:49:00,258.03,258.18,257.94,258.16,32651
2020/07/30,10:50:00,258.16,258.32,257.84,257.86,76426
2020/07/30,10:51:00,257.85,257.86,257.70,257.80,101145
2020/07/30,10:52:00,257.80,257.86,257.61,257.65,82079
2020/07/30,10:53:00,257.64,257.67,257.41,257.64,135523
2020/07/30,10:54:00,257.68,257.84,257.68,257.78,85545
2020/07/30,10:55:00,257.78,258.04,257.74,258.02,51178
2020/07/30,10:56:00,258.02,258.11,257.96,257.98,52911
2020/07/30,10:57:00,257.99,258.17,257.87,258.02,74172
2020/07/30,10:58:00,258.03,258.28,258.03,258.25,104543
2020/07/30,10:59:00,258.25,258.48,258.24,258.33,120957
2020/07/30,11:00:00,258.33,258.45,258.33,258.44,76500
2020/07/30,11:01:00,258.43,258.50,258.19,258.19,54330
2020/07/30,11:02:00,258.20,258.56,258.11,258.52,130164
2020/07/30,11:03:00,258.52,258.67,258.50,258.58,78084
2020/07/30,11:04:00,258.58,258.77,258.53,258.75,141618
2020/07/30,11:05:00,258.75,258.75,258.53,258.64,66677
2020/07/30,11:06:00,258.64,258.69,258.53,258.58,41379
2020/07/30,11:07:00,258.58,258.63,258.48,258.62,30982
2020/07/30,11:08:00,258.62,258.71,258.56,258.58,39061
2020/07/30,11:09:00,258.57,258.58,258.43,258.48,46796
2020/07/30,11:10:00,258.48,258.52,258.38,258.42,27138
2020/07/30,11:11:00,258.42,258.53,258.32,258.43,39411
2020/07/30,11:12:00,258.44,258.80,258.44,258.73,58404
2020/07/30,11:13:00,258.73,258.76,258.54,258.72,55029
2020/07/30,11:14:00,258.72,258.78,258.60,258.60,32018
2020/07/30,11:15:00,258.60,258.60,258.33,258.36,48821
2020/07/30,11:16:00,258.34,258.50,258.25,258.47,42698
2020/07/30,11:17:00,258.48,258.64,258.48,258.52,36460
2020/07/30,11:18:00,258.55,258.72,258.51,258.69,32012
2020/07/30,11:19:00,258.69,259.00,258.61,259.00,47437
2020/07/30,11:20:00,259.00,259.04,258.90,258.97,45396
2020/07/30,11:21:00,258.97,259.06,258.93,258.99,49610
2020/07/30,11:22:00,259.01,259.25,259.01,259.21,66994
2020/07/30,11:23:00,259.21,259.31,259.14,259.18,57497
2020/07/30,11:24:00,259.18,259.19,259.02,259.16,92449
2020/07/30,11:25:00,259.16,259.28,259.02,259.05,207470
2020/07/30,11:26:00,259.06,259.10,258.90,258.98,62643
2020/07/30,11:27:00,258.97,259.29,258.97,259.15,64165
2020/07/30,11:28:00,259.15,259.15,259.01,259.11,45456
2020/07/30,11:29:00,259.11,259.11,258.83,258.94,70069
2020/07/30,11:30:00,258.94,258.97,258.80,258.95,43174
2020/07/30,11:31:00,258.95,259.03,258.82,259.00,69893
2020/07/30,11:32:00,259.00,259.14,258.90,259.02,49660
2020/07/30,11:33:00,259.01,259.30,258.97,259.25,68555
2020/07/30,11:34:00,259.29,259.60,259.24,259.43,114885
2020/07/30,11:35:00,259.43,259.58,259.38,259.53,60135
2020/07/30,11:36:00,259.56,259.72,259.52,259.55,105805
2020/07/30,11:37:00,259.56,259.57,259.46,259.48,60177
2020/07/30,11:38:00,259.48,259.64,259.45,259.54,71541
2020/07/30,11:39:00,259.54,259.68,259.46,259.58,83473
2020/07/30,11:40:00,259.58,259.75,259.57,259.63,58695
2020/07/30,11:41:00,259.65,259.74,259.62,259.65,69874
2020/07/30,11:42:00,259.65,259.72,259.55,259.72,47695
2020/07/30,11:43:00,259.74,259.82,259.72,259.75,120037
2020/07/30,11:44:00,259.75,260.07,259.75,259.95,165248
2020/07/30,11:45:00,259.96,259.99,259.85,259.86,100739
2020/07/30,11:46:00,259.86,259.94,259.76,259.85,117635
2020/07/30,11:47:00,259.88,259.90,259.68,259.68,58752
2020/07/30,11:48:00,259.68,259.78,259.64,259.64,31415
2020/07/30,11:49:00,259.63,259.78,259.63,259.73,30249
2020/07/30,11:50:00,259.73,259.96,259.72,259.94,41875
2020/07/30,11:51:00,259.94,260.04,259.92,260.02,148104
2020/07/30,11:52:00,260.02,260.09,259.81,259.91,30856
2020/07/30,11:53:00,259.88,259.96,259.85,259.90,28048
2020/07/30,11:54:00,259.90,260.04,259.84,259.92,33860
2020/07/30,11:55:00,259.92,260.23,259.92,260.17,97649
2020/07/30,11:56:00,260.17,260.35,260.03,260.03,98753
2020/07/30,11:57:00,260.03,260.18,259.99,260.16,56210
2020/07/30,11:58:00,260.16,260.16,260.02,260.05,30560
2020/07/30,11:59:00,260.05,260.14,259.93,259.96,35161
2020/07/30,12:00:00,259.92,260.01,259.81,259.98,35295
2020/07/30,12:01:00,259.98,260.30,259.98,260.28,76828
2020/07/30,12:02:00,260.28,260.45,260.25,260.44,133118
2020/07/30,12:03:00,260.44,260.56,260.38,260.48,105563
2020/07/30,12:04:00,260.48,260.56,260.38,260.38,167829
2020/07/30,12:05:00,260.39,260.39,260.17,260.21,93197
2020/07/30,12:06:00,260.21,260.40,260.13,260.13,140745
2020/07/30,12:07:00,260.13,260.29,260.10,260.22,108954
2020/07/30,12:08:00,260.22,260.28,259.99,260.04,90061
2020/07/30,12:09:00,260.04,260.11,259.94,259.99,51484
2020/07/30,12:10:00,259.98,260.03,259.93,259.95,43845
2020/07/30,12:11:00,259.95,260.05,259.91,259.96,51162
2020/07/30,12:12:00,259.96,259.96,259.77,259.83,56675
2020/07/30,12:13:00,259.82,260.01,259.82,259.93,47443
2020/07/30,12:14:00,259.93,260.00,259.83,259.93,33546
2020/07/30,12:15:00,259.93,260.29,259.93,260.27,67916
2020/07/30,12:16:00,260.27,260.49,260.27,260.49,101420
2020/07/30,12:17:00,260.49,261.19,260.49,261.01,347337
2020/07/30,12:18:00,261.00,261.15,260.82,260.90,169499
2020/07/30,12:19:00,260.93,261.22,260.91,261.16,96419
2020/07/30,12:20:00,261.16,261.21,260.96,260.96,106584
2020/07/30,12:21:00,260.97,261.11,260.88,260.92,78528
2020/07/30,12:22:00,260.92,260.92,260.62,260.71,227415
2020/07/30,12:23:00,260.71,260.77,260.56,260.57,157660
2020/07/30,12:24:00,260.57,260.73,260.56,260.70,89264
2020/07/30,12:25:00,260.70,260.83,260.69,260.75,63053
2020/07/30,12:26:00,260.74,260.80,260.58,260.59,53616
2020/07/30,12:27:00,260.59,260.72,260.59,260.63,40485
2020/07/30,12:28:00,260.63,260.69,260.60,260.65,47723
2020/07/30,12:29:00,260.65,260.74,260.48,260.56,46129
2020/07/30,12:30:00,260.55,260.73,260.55,260.65,157715
2020/07/30,12:31:00,260.68,260.93,260.68,260.70,110643
2020/07/30,12:32:00,260.70,260.83,260.69,260.83,165385
2020/07/30,12:33:00,260.86,260.90,260.71,260.80,37164
2020/07/30,12:34:00,260.80,260.84,260.68,260.73,43538
2020/07/30,12:35:00,260.73,260.75,260.58,260.63,50536
2020/07/30,12:36:00,260.63,260.75,260.56,260.56,87761
2020/07/30,12:37:00,260.56,260.65,260.51,260.62,144136
2020/07/30,12:38:00,260.63,260.71,260.39,260.40,63832
2020/07/30,12:39:00,260.41,260.55,260.41,260.48,33303
2020/07/30,12:40:00,260.48,260.60,260.45,260.57,18550
2020/07/30,12:41:00,260.57,260.57,260.44,260.55,45226
2020/07/30,12:42:00,260.54,260.58,260.46,260.55,48724
2020/07/30,12:43:00,260.57,260.65,260.43,260.55,28063
2020/07/30,12:44:00,260.55,260.83,260.55,260.80,54208
2020/07/30,12:45:00,260.80,260.90,260.76,260.83,49094
2020/07/30,12:46:00,260.82,260.83,260.63,260.66,57974
2020/07/30,12:47:00,260.67,260.69,260.53,260.64,41572
2020/07/30,12:48:00,260.66,260.81,260.65,260.71,41695
2020/07/30,12:49:00,260.71,260.85,260.71,260.81,57911
2020/07/30,12:50:00,260.80,260.89,260.74,260.87,100824
2020/07/30,12:51:00,260.87,260.91,260.81,260.87,70484
2020/07/30,12:52:00,260.87,260.90,260.71,260.80,101989
2020/07/30,12:53:00,260.81,260.86,260.71,260.73,42606
2020/07/30,12:54:00,260.73,260.73,260.59,260.71,53998
2020/07/30,12:55:00,260.70,260.77,260.63,260.63,57366
2020/07/30,12:56:00,260.65,260.71,260.64,260.69,55051
2020/07/30,12:57:00,260.70,260.71,260.60,260.66,86300
2020/07/30,12:58:00,260.68,260.81,260.56,260.71,78346
2020/07/30,12:59:00,260.71,260.73,260.64,260.67,47272
2020/07/30,13:00:00,260.67,260.75,260.65,260.74,49119
2020/07/30,13:01:00,260.73,260.73,260.58,260.59,38485
2020/07/30,13:02:00,260.59,260.92,260.58,260.90,75065
2020/07/30,13:03:00,260.90,260.94,260.79,260.82,71261
2020/07/30,13:04:00,260.82,260.82,260.64,260.64,37627
2020/07/30,13:05:00,260.67,260.82,260.56,260.80,45542
2020/07/30,13:06:00,260.79,260.87,260.78,260.83,47444
2020/07/30,13:07:00,260.86,261.00,260.86,260.94,111979
2020/07/30,13:08:00,260.94,260.96,260.85,260.94,96945
2020/07/30,13:09:00,260.94,260.94,260.87,260.93,16163
2020/07/30,13:10:00,260.93,260.94,260.82,260.90,16985
2020/07/30,13:11:00,260.90,261.10,260.90,261.09,53384
2020/07/30,13:12:00,261.09,261.16,261.01,261.03,66259
2020/07/30,13:13:00,261.03,261.09,260.98,261.05,28933
2020/07/30,13:14:00,261.05,261.08,261.01,261.08,14953
2020/07/30,13:15:00,261.08,261.30,261.08,261.18,97167
2020/07/30,13:16:00,261.18,261.26,261.15,261.26,24315
2020/07/30,13:17:00,261.26,261.42,261.26,261.29,62327
2020/07/30,13:18:00,261.29,261.37,261.26,261.37,41870
2020/07/30,13:19:00,261.37,261.48,261.37,261.46,44923
2020/07/30,13:20:00,261.45,261.50,261.37,261.38,39411
2020/07/30,13:21:00,261.40,261.50,261.39,261.44,1016623
2020/07/30,13:22:00,261.44,261.47,261.35,261.38,41382
2020/07/30,13:23:00,261.36,261.41,261.30,261.38,37487
2020/07/30,13:24:00,261.38,261.49,261.35,261.45,62150
2020/07/30,13:25:00,261.44,261.46,261.36,261.37,38762
2020/07/30,13:26:00,261.37,261.39,261.28,261.30,119254
2020/07/30,13:27:00,261.28,261.40,261.28,261.29,34384
2020/07/30,13:28:00,261.29,261.35,261.25,261.31,75756
2020/07/30,13:29:00,261.33,261.38,261.14,261.14,63660
2020/07/30,13:30:00,261.14,261.16,261.06,261.10,53278
2020/07/30,13:31:00,261.10,261.20,261.00,261.00,60335
2020/07/30,13:32:00,261.00,261.05,260.88,260.90,90961
2020/07/30,13:33:00,260.90,260.90,260.63,260.71,137327
2020/07/30,13:34:00,260.71,260.74,260.61,260.62,25879
2020/07/30,13:35:00,260.62,260.67,260.52,260.66,57665
2020/07/30,13:36:00,260.66,260.69,260.52,260.58,51272
2020/07/30,13:37:00,260.60,260.74,260.57,260.66,48209
2020/07/30,13:38:00,260.66,260.75,260.63,260.74,21691
2020/07/30,13:39:00,260.74,260.74,260.55,260.58,38805
2020/07/30,13:40:00,260.57,260.62,260.41,260.47,56197
2020/07/30,13:41:00,260.47,260.68,260.47,260.68,52267
2020/07/30,13:42:00,260.67,260.76,260.64,260.75,54654
2020/07/30,13:43:00,260.75,260.83,260.69,260.82,29115
2020/07/30,13:44:00,260.80,260.86,260.73,260.86,44570
2020/07/30,13:45:00,260.86,260.95,260.83,260.91,28054
2020/07/30,13:46:00,260.91,260.91,260.82,260.83,22932
2020/07/30,13:47:00,260.84,260.86,260.70,260.79,38515
2020/07/30,13:48:00,260.80,260.87,260.80,260.80,32085
2020/07/30,13:49:00,260.80,260.87,260.77,260.81,41262
2020/07/30,13:50:00,260.81,260.87,260.65,260.71,60342
2020/07/30,13:51:00,260.71,260.89,260.65,260.85,34525
2020/07/30,13:52:00,260.85,260.98,260.85,260.91,88041
2020/07/30,13:53:00,260.91,261.09,260.85,261.01,40924
2020/07/30,13:54:00,261.01,261.16,261.01,261.09,32002
2020/07/30,13:55:00,261.09,261.21,261.07,261.16,33382
2020/07/30,13:56:00,261.16,261.17,261.06,261.12,34271
2020/07/30,13:57:00,261.13,261.13,261.00,261.05,38117
2020/07/30,13:58:00,261.05,261.14,261.05,261.07,43366
2020/07/30,13:59:00,261.07,261.24,261.07,261.21,34725
2020/07/30,14:00:00,261.21,261.28,261.14,261.27,44244
2020/07/30,14:01:00,261.25,261.34,261.13,261.34,38485
2020/07/30,14:02:00,261.34,261.36,261.24,261.25,37340
2020/07/30,14:03:00,261.25,261.25,261.04,261.06,72760
2020/07/30,14:04:00,261.06,261.18,260.99,261.18,51107
2020/07/30,14:05:00,261.18,261.20,261.07,261.17,33672
2020/07/30,14:06:00,261.16,261.27,261.15,261.26,56791
2020/07/30,14:07:00,261.26,261.37,261.23,261.32,31607
2020/07/30,14:08:00,261.30,261.30,261.24,261.26,41217
2020/07/30,14:09:00,261.27,261.27,261.16,261.24,47338
2020/07/30,14:10:00,261.24,261.35,261.20,261.27,38297
2020/07/30,14:11:00,261.27,261.27,260.92,261.02,104447
2020/07/30,14:12:00,261.03,261.07,260.94,261.03,43309
2020/07/30,14:13:00,261.03,261.13,261.00,261.11,35059
2020/07/30,14:14:00,261.11,261.18,261.00,261.03,77229
2020/07/30,14:15:00,261.02,261.06,260.85,260.85,46128
2020/07/30,14:16:00,260.87,260.97,260.76,260.90,109103
2020/07/30,14:17:00,260.90,261.02,260.88,260.90,27747
2020/07/30,14:18:00,260.89,260.96,260.86,260.86,29710
2020/07/30,14:19:00,260.86,260.92,260.82,260.84,32910
2020/07/30,14:20:00,260.86,260.95,260.86,260.89,116681
2020/07/30,14:21:00,260.89,260.92,260.68,260.70,76708
2020/07/30,14:22:00,260.70,260.72,260.57,260.57,64068
2020/07/30,14:23:00,260.57,260.61,260.43,260.56,120730
2020/07/30,14:24:00,260.58,260.82,260.56,260.76,49935
2020/07/30,14:25:00,260.76,260.95,260.75,260.94,56834
2020/07/30,14:26:00,260.95,260.95,260.81,260.83,55787
2020/07/30,14:27:00,260.83,260.87,260.69,260.83,108501
2020/07/30,14:28:00,260.83,260.86,260.66,260.83,71539
2020/07/30,14:29:00,260.83,260.87,260.70,260.75,63242
2020/07/30,14:30:00,260.75,260.79,260.66,260.79,51459
2020/07/30,14:31:00,260.79,260.94,260.78,260.88,45185
2020/07/30,14:32:00,260.88,261.00,260.86,260.93,64034
2020/07/30,14:33:00,260.94,260.97,260.84,260.90,88102
2020/07/30,14:34:00,260.93,261.06,260.89,261.01,40537
2020/07/30,14:35:00,261.03,261.12,261.01,261.07,24958
2020/07/30,14:36:00,261.07,261.14,261.04,261.10,21879
2020/07/30,14:37:00,261.10,261.12,261.02,261.04,23912
2020/07/30,14:38:00,261.04,261.06,260.97,261.04,25822
2020/07/30,14:39:00,261.06,261.19,261.05,261.17,31776
2020/07/30,14:40:00,261.17,261.25,261.17,261.20,39804
2020/07/30,14:41:00,261.21,261.39,261.21,261.36,70982
2020/07/30,14:42:00,261.36,261.46,261.29,261.44,54224
2020/07/30,14:43:00,261.45,261.45,261.34,261.36,34682
2020/07/30,14:44:00,261.36,261.41,261.31,261.35,31525
2020/07/30,14:45:00,261.35,261.35,261.25,261.28,44167
2020/07/30,14:46:00,261.29,261.54,261.27,261.46,168054
2020/07/30,14:47:00,261.49,261.60,261.46,261.53,99256
2020/07/30,14:48:00,261.53,261.55,261.46,261.50,25287
2020/07/30,14:49:00,261.51,261.54,261.38,261.40,83185
2020/07/30,14:50:00,261.40,261.55,261.39,261.47,61645
2020/07/30,14:51:00,261.47,261.57,261.41,261.42,32421
2020/07/30,14:52:00,261.44,261.46,261.19,261.23,93832
2020/07/30,14:53:00,261.22,261.36,261.20,261.26,63059
2020/07/30,14:54:00,261.26,261.35,261.22,261.23,48009
2020/07/30,14:55:00,261.22,261.30,261.13,261.21,86708
2020/07/30,14:56:00,261.23,261.36,261.20,261.35,54099
2020/07/30,14:57:00,261.34,261.44,261.33,261.41,38814
2020/07/30,14:58:00,261.41,261.46,261.30,261.34,80859
2020/07/30,14:59:00,261.33,261.34,261.16,261.18,64467
2020/07/30,15:00:00,261.17,261.31,261.16,261.31,82211
2020/07/30,15:01:00,261.31,261.52,261.21,261.45,80356
2020/07/30,15:02:00,261.45,261.45,261.30,261.35,61914
2020/07/30,15:03:00,261.36,261.45,261.28,261.43,51936
2020/07/30,15:04:00,261.43,261.46,261.34,261.34,46869
2020/07/30,15:05:00,261.34,261.35,261.09,261.15,98738
2020/07/30,15:06:00,261.13,261.15,260.85,260.85,94508
2020/07/30,15:07:00,260.86,260.94,260.74,260.81,73436
2020/07/30,15:08:00,260.81,260.83,260.65,260.72,105226
2020/07/30,15:09:00,260.71,260.80,260.70,260.78,60991
2020/07/30,15:10:00,260.77,260.85,260.70,260.81,119022
2020/07/30,15:11:00,260.81,260.96,260.72,260.92,91363
2020/07/30,15:12:00,260.92,260.96,260.88,260.90,119868
2020/07/30,15:13:00,260.88,260.92,260.71,260.78,67195
2020/07/30,15:14:00,260.77,261.18,260.67,261.07,126169
2020/07/30,15:15:00,261.08,261.24,261.08,261.19,154375
2020/07/30,15:16:00,261.18,261.19,260.92,261.11,153399
2020/07/30,15:17:00,261.13,261.28,261.09,261.24,84338
2020/07/30,15:18:00,261.24,261.31,261.23,261.23,107901
2020/07/30,15:19:00,261.23,261.46,261.21,261.45,53966
2020/07/30,15:20:00,261.45,261.56,261.43,261.52,72992
2020/07/30,15:21:00,261.52,261.63,261.42,261.43,88189
2020/07/30,15:22:00,261.42,261.60,261.39,261.58,105578
2020/07/30,15:23:00,261.58,261.67,261.52,261.57,78990
2020/07/30,15:24:00,261.57,261.58,261.41,261.42,37673
2020/07/30,15:25:00,261.42,261.52,261.35,261.44,50287
2020/07/30,15:26:00,261.44,261.55,261.38,261.43,67354
2020/07/30,15:27:00,261.43,261.57,261.42,261.47,50124
2020/07/30,15:28:00,261.47,261.60,261.47,261.49,39455
2020/07/30,15:29:00,261.49,261.51,261.41,261.42,46000
2020/07/30,15:30:00,261.42,261.66,261.42,261.66,54573
2020/07/30,15:31:00,261.65,261.65,261.46,261.53,169589
2020/07/30,15:32:00,261.53,261.57,261.41,261.42,64370
2020/07/30,15:33:00,261.42,261.58,261.39,261.50,57631
2020/07/30,15:34:00,261.50,261.71,261.46,261.65,63698
2020/07/30,15:35:00,261.65,261.66,261.32,261.40,66310
2020/07/30,15:36:00,261.39,261.42,261.27,261.30,48578
2020/07/30,15:37:00,261.30,261.47,261.27,261.40,37933
2020/07/30,15:38:00,261.42,261.46,261.34,261.37,38253
2020/07/30,15:39:00,261.37,261.43,261.29,261.39,39511
2020/07/30,15:40:00,261.39,261.39,261.25,261.27,78660
2020/07/30,15:41:00,261.25,261.43,261.20,261.27,57563
2020/07/30,15:42:00,261.27,261.34,261.21,261.30,45317
2020/07/30,15:43:00,261.30,261.31,261.07,261.23,47799
2020/07/30,15:44:00,261.22,261.35,261.19,261.30,59925
2020/07/30,15:45:00,261.30,261.33,261.20,261.22,367180
2020/07/30,15:46:00,261.21,261.27,261.01,261.01,44475
2020/07/30,15:47:00,261.01,261.03,260.91,261.02,84990
2020/07/30,15:48:00,261.02,261.09,260.95,261.04,124206
2020/07/30,15:49:00,261.04,261.10,261.00,261.03,72759
2020/07/30,15:50:00,261.04,261.08,260.85,260.90,148209
2020/07/30,15:51:00,260.90,261.22,260.88,261.22,129548
2020/07/30,15:52:00,261.22,261.31,261.16,261.30,49650
2020/07/30,15:53:00,261.29,261.37,261.20,261.31,77323
2020/07/30,15:54:00,261.30,261.30,261.04,261.07,99232
2020/07/30,15:55:00,261.06,261.13,261.01,261.10,80789
2020/07/30,15:56:00,261.12,261.26,261.03,261.26,60903
2020/07/30,15:57:00,261.24,261.27,261.16,261.18,131194
2020/07/30,15:58:00,261.16,261.18,260.98,261.12,100047
2020/07/30,15:59:00,261.08,261.16,261.02,261.14,115553
2020/07/30,16:00:00,261.18,261.27,261.02,261.13,813071
2020/07/31,09:31:00,265.83,265.95,265.00,265.04,439534
2020/07/31,09:32:00,265.04,265.20,264.74,264.81,319380
2020/07/31,09:33:00,264.81,264.90,264.37,264.41,508904
2020/07/31,09:34:00,264.41,264.54,264.16,264.50,372280
2020/07/31,09:35:00,264.50,264.61,264.34,264.34,247323
2020/07/31,09:36:00,264.35,264.36,263.78,263.86,347027
2020/07/31,09:37:00,263.86,263.86,263.55,263.60,467819
2020/07/31,09:38:00,263.60,263.66,263.17,263.54,335470
2020/07/31,09:39:00,263.54,263.81,263.30,263.77,294609
2020/07/31,09:40:00,263.77,263.91,263.01,263.24,414958
2020/07/31,09:41:00,263.25,263.76,263.22,263.74,248306
2020/07/31,09:42:00,263.74,263.88,263.67,263.85,273963
2020/07/31,09:43:00,263.88,264.02,263.59,263.88,235221
2020/07/31,09:44:00,263.88,263.94,263.70,263.77,148196
2020/07/31,09:45:00,263.77,264.05,263.57,264.05,143643
2020/07/31,09:46:00,264.03,264.16,263.75,264.05,182885
2020/07/31,09:47:00,264.03,264.33,263.93,264.33,185745
2020/07/31,09:48:00,264.33,264.47,264.23,264.45,265745
2020/07/31,09:49:00,264.44,264.52,264.30,264.37,249697
2020/07/31,09:50:00,264.37,264.37,263.84,263.95,148949
2020/07/31,09:51:00,263.97,264.00,263.32,263.59,255391
2020/07/31,09:52:00,263.59,264.10,263.39,264.07,207719
2020/07/31,09:53:00,264.08,264.28,263.99,264.26,200722
2020/07/31,09:54:00,264.28,264.28,263.72,263.79,230788
2020/07/31,09:55:00,263.77,263.97,263.48,263.86,161012
2020/07/31,09:56:00,263.88,263.93,263.53,263.67,100001
2020/07/31,09:57:00,263.67,263.73,263.30,263.52,309865
2020/07/31,09:58:00,263.53,263.67,263.40,263.52,102821
2020/07/31,09:59:00,263.51,264.03,263.49,263.98,139182
2020/07/31,10:00:00,263.96,264.13,263.76,264.08,295752
2020/07/31,10:01:00,264.08,264.13,263.50,263.50,107915
2020/07/31,10:02:00,263.48,263.89,263.31,263.32,96809
2020/07/31,10:03:00,263.33,263.63,263.13,263.18,136697
2020/07/31,10:04:00,263.18,263.44,262.86,263.06,177414
2020/07/31,10:05:00,263.06,263.39,263.04,263.29,92360
2020/07/31,10:06:00,263.29,263.47,263.27,263.45,75077
2020/07/31,10:07:00,263.46,263.63,263.07,263.23,149230
2020/07/31,10:08:00,263.27,263.39,263.13,263.15,87775
2020/07/31,10:09:00,263.17,263.17,262.81,262.85,139098
2020/07/31,10:10:00,262.85,263.03,262.84,262.85,138517
2020/07/31,10:11:00,262.85,262.96,262.39,262.46,216464
2020/07/31,10:12:00,262.46,262.52,262.29,262.39,185777
2020/07/31,10:13:00,262.39,262.45,262.13,262.45,176139
2020/07/31,10:14:00,262.47,262.65,262.34,262.61,113135
2020/07/31,10:15:00,262.60,262.76,262.44,262.44,100802
2020/07/31,10:16:00,262.46,262.46,262.00,262.27,168675
2020/07/31,10:17:00,262.27,262.49,262.10,262.11,190309
2020/07/31,10:18:00,262.08,262.18,261.72,261.85,192904
2020/07/31,10:19:00,261.84,261.90,261.48,261.56,249474
2020/07/31,10:20:00,261.56,261.89,261.52,261.86,227112
2020/07/31,10:21:00,261.83,261.85,261.39,261.51,203504
2020/07/31,10:22:00,261.51,261.98,261.45,261.86,224333
2020/07/31,10:23:00,261.82,262.20,261.80,262.17,132635
2020/07/31,10:24:00,262.16,262.33,262.09,262.33,192137
2020/07/31,10:25:00,262.33,262.43,262.27,262.33,152831
2020/07/31,10:26:00,262.33,262.33,261.97,262.03,187026
2020/07/31,10:27:00,262.05,262.38,261.96,262.36,170958
2020/07/31,10:28:00,262.38,262.43,262.16,262.32,83365
2020/07/31,10:29:00,262.33,262.53,262.16,262.35,116499
2020/07/31,10:30:00,262.35,262.38,261.97,261.99,125140
2020/07/31,10:31:00,261.98,262.40,261.92,262.39,128915
2020/07/31,10:32:00,262.39,262.65,262.26,262.62,130015
2020/07/31,10:33:00,262.60,262.70,262.43,262.48,102606
2020/07/31,10:34:00,262.47,262.63,262.25,262.33,117134
2020/07/31,10:35:00,262.32,262.52,262.31,262.45,64708
2020/07/31,10:36:00,262.45,262.62,262.28,262.61,82357
2020/07/31,10:37:00,262.58,262.69,262.42,262.67,56878
2020/07/31,10:38:00,262.68,262.72,262.50,262.68,73176
2020/07/31,10:39:00,262.68,262.89,262.60,262.86,110492
2020/07/31,10:40:00,262.85,263.06,262.85,263.04,124685
2020/07/31,10:41:00,263.04,263.04,262.61,262.64,85225
2020/07/31,10:42:00,262.64,262.79,262.26,262.42,139894
2020/07/31,10:43:00,262.42,262.73,262.36,262.48,309519
2020/07/31,10:44:00,262.49,262.67,262.43,262.53,85689
2020/07/31,10:45:00,262.53,262.64,262.44,262.64,168109
2020/07/31,10:46:00,262.65,262.70,262.34,262.38,105417
2020/07/31,10:47:00,262.39,262.51,262.02,262.21,212342
2020/07/31,10:48:00,262.21,262.59,262.19,262.49,99670
2020/07/31,10:49:00,262.49,262.86,262.49,262.82,112919
2020/07/31,10:50:00,262.81,262.95,262.72,262.81,58469
2020/07/31,10:51:00,262.80,262.83,262.40,262.77,105336
2020/07/31,10:52:00,262.74,262.80,262.56,262.56,55137
2020/07/31,10:53:00,262.56,262.57,262.26,262.35,72875
2020/07/31,10:54:00,262.36,262.47,262.19,262.40,117094
2020/07/31,10:55:00,262.40,262.66,262.40,262.51,88004
2020/07/31,10:56:00,262.50,262.62,262.36,262.56,81084
2020/07/31,10:57:00,262.57,262.64,262.31,262.40,89703
2020/07/31,10:58:00,262.42,262.72,262.42,262.63,96775
2020/07/31,10:59:00,262.62,262.87,262.62,262.85,105216
2020/07/31,11:00:00,262.82,263.04,262.82,263.03,97233
2020/07/31,11:01:00,263.01,263.04,262.79,262.90,98387
2020/07/31,11:02:00,262.90,263.11,262.90,263.04,82080
2020/07/31,11:03:00,263.05,263.10,262.97,263.09,76061
2020/07/31,11:04:00,263.07,263.27,263.06,263.21,109235
2020/07/31,11:05:00,263.21,263.31,263.12,263.31,78763
2020/07/31,11:06:00,263.32,263.34,263.17,263.26,61863
2020/07/31,11:07:00,263.27,263.27,263.12,263.23,54640
2020/07/31,11:08:00,263.23,263.27,263.04,263.24,48746
2020/07/31,11:09:00,263.24,263.47,263.24,263.35,80418
2020/07/31,11:10:00,263.36,263.39,263.09,263.09,61391
2020/07/31,11:11:00,263.11,263.26,263.11,263.15,47536
2020/07/31,11:12:00,263.15,263.35,263.15,263.31,88011
2020/07/31,11:13:00,263.32,263.56,263.32,263.54,47285
2020/07/31,11:14:00,263.55,263.75,263.51,263.75,71359
2020/07/31,11:15:00,263.75,263.84,263.71,263.79,114367
2020/07/31,11:16:00,263.79,263.84,263.67,263.71,138638
2020/07/31,11:17:00,263.71,263.82,263.58,263.79,90936
2020/07/31,11:18:00,263.81,263.89,263.77,263.89,54050
2020/07/31,11:19:00,263.89,264.21,263.89,264.13,200197
2020/07/31,11:20:00,264.14,264.17,264.01,264.17,99030
2020/07/31,11:21:00,264.18,264.21,264.02,264.06,133650
2020/07/31,11:22:00,264.08,264.13,263.99,264.04,116645
2020/07/31,11:23:00,264.06,264.12,263.99,264.04,58237
2020/07/31,11:24:00,264.04,264.04,263.90,263.97,70933
2020/07/31,11:25:00,263.97,264.04,263.90,263.92,55622
2020/07/31,11:26:00,263.93,264.04,263.91,263.98,41259
2020/07/31,11:27:00,263.97,264.14,263.97,264.07,74011
2020/07/31,11:28:00,264.07,264.18,263.91,263.91,79459
2020/07/31,11:29:00,263.91,264.05,263.87,263.98,89219
2020/07/31,11:30:00,263.97,263.99,263.75,263.79,74005
2020/07/31,11:31:00,263.79,263.99,263.79,263.91,80023
2020/07/31,11:32:00,263.90,264.04,263.88,263.89,98506
2020/07/31,11:33:00,263.88,264.02,263.86,263.91,66350
2020/07/31,11:34:00,263.91,264.11,263.91,263.99,71548
2020/07/31,11:35:00,263.99,264.02,263.79,263.81,78106
2020/07/31,11:36:00,263.81,263.83,263.48,263.48,104179
2020/07/31,11:37:00,263.48,263.66,263.46,263.52,81860
2020/07/31,11:38:00,263.52,263.68,263.52,263.62,55266
2020/07/31,11:39:00,263.63,263.89,263.63,263.89,61277
2020/07/31,11:40:00,263.89,263.95,263.71,263.82,50947
2020/07/31,11:41:00,263.82,263.93,263.74,263.87,40639
2020/07/31,11:42:00,263.87,264.02,263.85,264.00,65698
2020/07/31,11:43:00,264.01,264.03,263.85,264.00,59140
2020/07/31,11:44:00,263.96,263.99,263.83,263.88,44801
2020/07/31,11:45:00,263.88,263.99,263.70,263.70,32930
2020/07/31,11:46:00,263.70,263.88,263.64,263.86,40752
2020/07/31,11:47:00,263.86,263.99,263.82,263.82,68979
2020/07/31,11:48:00,263.85,264.03,263.75,264.00,51639
2020/07/31,11:49:00,264.00,264.12,263.91,263.99,93261
2020/07/31,11:50:00,263.99,264.10,263.99,264.09,44104
2020/07/31,11:51:00,264.09,264.09,263.88,263.99,70199
2020/07/31,11:52:00,263.99,264.00,263.68,263.84,157189
2020/07/31,11:53:00,263.84,263.84,263.69,263.79,94504
2020/07/31,11:54:00,263.78,263.87,263.56,263.61,150578
2020/07/31,11:55:00,263.61,263.87,263.61,263.71,103692
2020/07/31,11:56:00,263.71,263.81,263.35,263.36,185159
2020/07/31,11:57:00,263.36,263.43,263.12,263.16,116311
2020/07/31,11:58:00,263.16,263.24,263.07,263.13,58651
2020/07/31,11:59:00,263.13,263.24,262.84,262.99,152691
2020/07/31,12:00:00,262.99,263.24,262.98,263.15,161975
2020/07/31,12:01:00,263.15,263.31,263.05,263.08,131327
2020/07/31,12:02:00,263.07,263.18,262.94,262.99,65616
2020/07/31,12:03:00,262.99,263.04,262.79,262.79,56296
2020/07/31,12:04:00,262.79,262.87,262.55,262.66,140598
2020/07/31,12:05:00,262.66,262.80,262.62,262.80,75341
2020/07/31,12:06:00,262.80,262.97,262.76,262.94,81753
2020/07/31,12:07:00,262.95,263.12,262.92,263.04,91870
2020/07/31,12:08:00,263.04,263.13,262.74,262.79,68158
2020/07/31,12:09:00,262.78,262.87,262.42,262.50,209991
2020/07/31,12:10:00,262.51,262.63,262.36,262.54,83647
2020/07/31,12:11:00,262.54,262.77,262.43,262.43,86898
2020/07/31,12:12:00,262.44,262.62,262.41,262.60,38416
2020/07/31,12:13:00,262.62,262.73,262.44,262.45,99478
2020/07/31,12:14:00,262.45,262.63,262.43,262.51,111264
2020/07/31,12:15:00,262.50,262.65,262.47,262.55,64479
2020/07/31,12:16:00,262.56,262.70,262.45,262.54,60490
2020/07/31,12:17:00,262.54,262.54,262.10,262.27,90920
2020/07/31,12:18:00,262.29,262.32,262.02,262.13,134490
2020/07/31,12:19:00,262.13,262.22,262.03,262.19,94471
2020/07/31,12:20:00,262.19,262.30,262.02,262.28,73539
2020/07/31,12:21:00,262.27,262.46,262.24,262.44,99170
2020/07/31,12:22:00,262.44,262.49,262.19,262.29,130971
2020/07/31,12:23:00,262.28,262.28,262.03,262.22,101896
2020/07/31,12:24:00,262.23,262.46,262.22,262.45,57979
2020/07/31,12:25:00,262.45,262.52,262.34,262.43,93835
2020/07/31,12:26:00,262.42,262.48,262.22,262.38,70548
2020/07/31,12:27:00,262.39,262.48,262.36,262.45,40666
2020/07/31,12:28:00,262.47,262.68,262.45,262.62,84377
2020/07/31,12:29:00,262.63,262.63,262.47,262.54,94122
2020/07/31,12:30:00,262.56,262.67,262.55,262.62,26533
2020/07/31,12:31:00,262.63,262.63,262.34,262.46,54432
2020/07/31,12:32:00,262.47,262.47,262.19,262.26,52536
2020/07/31,12:33:00,262.26,262.26,261.95,261.98,68592
2020/07/31,12:34:00,261.99,262.14,261.96,261.97,42328
2020/07/31,12:35:00,261.99,262.05,261.73,261.75,78862
2020/07/31,12:36:00,261.77,261.77,261.45,261.49,116229
2020/07/31,12:37:00,261.47,261.64,261.43,261.58,57307
2020/07/31,12:38:00,261.59,261.59,261.26,261.30,174512
2020/07/31,12:39:00,261.30,261.40,261.12,261.20,123045
2020/07/31,12:40:00,261.19,261.29,261.08,261.22,149476
2020/07/31,12:41:00,261.22,261.60,261.22,261.60,141820
2020/07/31,12:42:00,261.60,261.79,261.44,261.74,118334
2020/07/31,12:43:00,261.75,261.76,261.59,261.63,51470
2020/07/31,12:44:00,261.61,261.73,261.59,261.69,39326
2020/07/31,12:45:00,261.68,261.85,261.68,261.74,44989
2020/07/31,12:46:00,261.74,261.77,261.60,261.75,53599
2020/07/31,12:47:00,261.75,261.76,261.53,261.69,57005
2020/07/31,12:48:00,261.68,261.68,261.37,261.42,107208
2020/07/31,12:49:00,261.43,261.59,261.26,261.46,129802
2020/07/31,12:50:00,261.46,261.55,261.32,261.53,44138
2020/07/31,12:51:00,261.53,261.61,261.31,261.36,77860
2020/07/31,12:52:00,261.36,261.62,261.36,261.59,36969
2020/07/31,12:53:00,261.59,261.68,261.52,261.67,100541
2020/07/31,12:54:00,261.67,261.69,261.40,261.50,62908
2020/07/31,12:55:00,261.50,261.53,261.17,261.27,200809
2020/07/31,12:56:00,261.28,261.32,261.12,261.21,59952
2020/07/31,12:57:00,261.20,261.46,260.95,260.97,276868
2020/07/31,12:58:00,260.97,261.34,260.85,261.22,158473
2020/07/31,12:59:00,261.22,261.33,261.15,261.16,45898
2020/07/31,13:00:00,261.16,261.32,261.16,261.27,56160
2020/07/31,13:01:00,261.28,261.38,261.14,261.33,66919
2020/07/31,13:02:00,261.34,261.70,261.34,261.63,98358
2020/07/31,13:03:00,261.63,261.82,261.62,261.75,62073
2020/07/31,13:04:00,261.76,261.76,261.63,261.65,38867
2020/07/31,13:05:00,261.65,261.84,261.63,261.84,68614
2020/07/31,13:06:00,261.83,262.08,261.79,262.04,88394
2020/07/31,13:07:00,262.04,262.11,261.92,262.05,74213
2020/07/31,13:08:00,262.05,262.06,261.98,262.03,27612
2020/07/31,13:09:00,262.03,262.03,261.70,261.86,139376
2020/07/31,13:10:00,261.86,261.98,261.86,261.87,27009
2020/07/31,13:11:00,261.87,262.07,261.85,262.06,52010
2020/07/31,13:12:00,262.07,262.19,261.87,262.11,197885
2020/07/31,13:13:00,262.11,262.11,261.95,262.05,26580
2020/07/31,13:14:00,262.04,262.04,261.94,261.98,41024
2020/07/31,13:15:00,261.98,261.98,261.77,261.90,32967
2020/07/31,13:16:00,261.90,262.00,261.72,261.78,83954
2020/07/31,13:17:00,261.78,261.86,261.53,261.53,98044
2020/07/31,13:18:00,261.53,261.60,261.35,261.35,71307
2020/07/31,13:19:00,261.35,261.67,261.35,261.64,63193
2020/07/31,13:20:00,261.65,261.82,261.57,261.82,48249
2020/07/31,13:21:00,261.82,262.09,261.82,262.00,65204
2020/07/31,13:22:00,262.00,262.21,261.99,262.15,102955
2020/07/31,13:23:00,262.14,262.30,262.12,262.29,81774
2020/07/31,13:24:00,262.30,262.34,262.22,262.33,111905
2020/07/31,13:25:00,262.33,262.39,262.28,262.34,97326
2020/07/31,13:26:00,262.35,262.57,262.35,262.54,184720
2020/07/31,13:27:00,262.54,262.54,262.29,262.34,174082
2020/07/31,13:28:00,262.35,262.45,262.30,262.35,49661
2020/07/31,13:29:00,262.36,262.51,262.34,262.48,43236
2020/07/31,13:30:00,262.50,262.62,262.50,262.58,55671
2020/07/31,13:31:00,262.59,262.61,262.48,262.52,41924
2020/07/31,13:32:00,262.52,262.75,262.52,262.57,50746
2020/07/31,13:33:00,262.57,262.58,262.27,262.30,110654
2020/07/31,13:34:00,262.30,262.35,262.15,262.16,80968
2020/07/31,13:35:00,262.16,262.25,262.09,262.09,51201
2020/07/31,13:36:00,262.09,262.27,262.09,262.18,56962
2020/07/31,13:37:00,262.18,262.26,262.17,262.26,31647
2020/07/31,13:38:00,262.26,262.28,262.11,262.22,51221
2020/07/31,13:39:00,262.22,262.24,261.99,262.03,70110
2020/07/31,13:40:00,262.03,262.23,261.98,262.16,61439
2020/07/31,13:41:00,262.13,262.34,262.13,262.34,72200
2020/07/31,13:42:00,262.34,262.54,262.30,262.50,58419
2020/07/31,13:43:00,262.49,262.51,262.38,262.44,44544
2020/07/31,13:44:00,262.45,262.54,262.43,262.52,34736
2020/07/31,13:45:00,262.52,262.69,262.51,262.57,77645
2020/07/31,13:46:00,262.56,262.61,262.42,262.49,75067
2020/07/31,13:47:00,262.49,262.49,262.28,262.43,44068
2020/07/31,13:48:00,262.43,262.58,262.39,262.53,52412
2020/07/31,13:49:00,262.53,262.58,262.39,262.57,27472
2020/07/31,13:50:00,262.58,262.73,262.51,262.69,52278
2020/07/31,13:51:00,262.70,262.80,262.60,262.64,83809
2020/07/31,13:52:00,262.64,262.64,262.40,262.43,81651
2020/07/31,13:53:00,262.43,262.50,262.39,262.44,55741
2020/07/31,13:54:00,262.46,262.55,262.45,262.52,16527
2020/07/31,13:55:00,262.52,262.52,262.38,262.49,42630
2020/07/31,13:56:00,262.49,262.58,262.44,262.53,37696
2020/07/31,13:57:00,262.53,262.58,262.37,262.38,27782
2020/07/31,13:58:00,262.38,262.44,262.27,262.43,52722
2020/07/31,13:59:00,262.43,262.50,262.37,262.42,26259
2020/07/31,14:00:00,262.43,262.43,262.20,262.25,187158
2020/07/31,14:01:00,262.25,262.47,262.15,262.43,141544
2020/07/31,14:02:00,262.45,262.57,262.41,262.57,43530
2020/07/31,14:03:00,262.55,262.60,262.45,262.60,36710
2020/07/31,14:04:00,262.59,262.60,262.44,262.50,30097
2020/07/31,14:05:00,262.48,262.48,262.32,262.40,48412
2020/07/31,14:06:00,262.39,262.41,262.05,262.05,81961
2020/07/31,14:07:00,262.05,262.20,262.03,262.11,80884
2020/07/31,14:08:00,262.10,262.15,261.78,261.79,197746
2020/07/31,14:09:00,261.81,261.92,261.59,261.61,238513
2020/07/31,14:10:00,261.59,261.65,261.42,261.49,200074
2020/07/31,14:11:00,261.48,261.66,261.43,261.61,225109
2020/07/31,14:12:00,261.59,261.70,261.46,261.53,73302
2020/07/31,14:13:00,261.54,261.57,261.41,261.51,79224
2020/07/31,14:14:00,261.51,261.55,261.40,261.43,470745
2020/07/31,14:15:00,261.44,261.62,261.44,261.58,56241
2020/07/31,14:16:00,261.57,261.74,261.45,261.73,76914
2020/07/31,14:17:00,261.75,261.86,261.74,261.74,79969
2020/07/31,14:18:00,261.73,261.75,261.65,261.68,56453
2020/07/31,14:19:00,261.70,261.82,261.69,261.73,68657
2020/07/31,14:20:00,261.73,261.73,261.56,261.60,53135
2020/07/31,14:21:00,261.63,261.83,261.62,261.75,49816
2020/07/31,14:22:00,261.75,262.04,261.75,262.01,73270
2020/07/31,14:23:00,262.01,262.02,261.83,261.88,58803
2020/07/31,14:24:00,261.88,261.96,261.87,261.93,45703
2020/07/31,14:25:00,261.93,262.05,261.92,261.96,50384
2020/07/31,14:26:00,261.95,262.11,261.92,262.08,58380
2020/07/31,14:27:00,262.08,262.16,261.98,262.11,86077
2020/07/31,14:28:00,262.11,262.17,262.06,262.13,26423
2020/07/31,14:29:00,262.14,262.19,262.10,262.14,35738
2020/07/31,14:30:00,262.14,262.22,262.13,262.19,98778
2020/07/31,14:31:00,262.19,262.31,262.08,262.31,99509
2020/07/31,14:32:00,262.31,262.33,262.23,262.31,45117
2020/07/31,14:33:00,262.29,262.46,262.26,262.45,59084
2020/07/31,14:34:00,262.45,262.45,262.34,262.43,37912
2020/07/31,14:35:00,262.43,262.46,262.36,262.44,42417
2020/07/31,14:36:00,262.44,262.51,262.37,262.48,29890
2020/07/31,14:37:00,262.48,262.54,262.37,262.37,57268
2020/07/31,14:38:00,262.37,262.49,262.35,262.37,58221
2020/07/31,14:39:00,262.39,262.61,262.39,262.57,226055
2020/07/31,14:40:00,262.57,262.70,262.48,262.52,102382
2020/07/31,14:41:00,262.52,262.55,262.32,262.36,107934
2020/07/31,14:42:00,262.36,262.42,262.29,262.40,91398
2020/07/31,14:43:00,262.40,262.55,262.39,262.55,55049
2020/07/31,14:44:00,262.57,262.90,262.55,262.87,198268
2020/07/31,14:45:00,262.84,262.92,262.77,262.89,113901
2020/07/31,14:46:00,262.89,263.05,262.83,263.02,431130
2020/07/31,14:47:00,263.02,263.09,262.96,263.02,55726
2020/07/31,14:48:00,263.02,263.02,262.86,262.90,76863
2020/07/31,14:49:00,262.89,263.02,262.89,263.01,41584
2020/07/31,14:50:00,263.01,263.02,262.79,262.83,164073
2020/07/31,14:51:00,262.82,263.00,262.80,262.95,49819
2020/07/31,14:52:00,262.95,263.09,262.93,263.08,41320
2020/07/31,14:53:00,263.08,263.30,263.05,263.27,115615
2020/07/31,14:54:00,263.27,263.33,263.17,263.31,53202
2020/07/31,14:55:00,263.31,263.46,263.31,263.45,84841
2020/07/31,14:56:00,263.45,263.46,263.37,263.43,58056
2020/07/31,14:57:00,263.43,263.59,263.40,263.55,48237
2020/07/31,14:58:00,263.57,263.67,263.52,263.55,76466
2020/07/31,14:59:00,263.55,263.62,263.47,263.51,86404
2020/07/31,15:00:00,263.52,263.57,263.46,263.52,51446
2020/07/31,15:01:00,263.52,263.68,263.52,263.54,156530
2020/07/31,15:02:00,263.53,263.53,263.37,263.44,89811
2020/07/31,15:03:00,263.44,263.45,263.26,263.32,93931
2020/07/31,15:04:00,263.33,264.00,263.31,264.00,335648
2020/07/31,15:05:00,264.01,264.19,263.84,264.08,253324
2020/07/31,15:06:00,264.10,264.35,264.02,264.15,631397
2020/07/31,15:07:00,264.15,264.16,264.01,264.07,305317
2020/07/31,15:08:00,264.07,264.22,264.05,264.08,64157
2020/07/31,15:09:00,264.09,264.12,263.93,264.02,120727
2020/07/31,15:10:00,264.02,264.15,263.91,264.14,61839
2020/07/31,15:11:00,264.14,264.16,264.01,264.03,108445
2020/07/31,15:12:00,264.03,264.07,263.79,263.92,120558
2020/07/31,15:13:00,263.92,264.00,263.84,263.96,72934
2020/07/31,15:14:00,263.98,264.26,263.97,264.19,159344
2020/07/31,15:15:00,264.20,264.42,264.19,264.37,155547
2020/07/31,15:16:00,264.37,264.54,264.00,264.17,158299
2020/07/31,15:17:00,264.17,264.34,264.01,264.05,163101
2020/07/31,15:18:00,264.02,264.07,263.88,263.96,56330
2020/07/31,15:19:00,263.96,264.29,263.90,264.25,98467
2020/07/31,15:20:00,264.25,264.42,264.09,264.36,96671
2020/07/31,15:21:00,264.36,264.58,264.35,264.53,122057
2020/07/31,15:22:00,264.51,264.57,264.44,264.50,120526
2020/07/31,15:23:00,264.48,264.54,264.34,264.48,59863
2020/07/31,15:24:00,264.48,264.69,264.39,264.64,117133
2020/07/31,15:25:00,264.64,264.65,264.52,264.61,50415
2020/07/31,15:26:00,264.61,264.61,264.39,264.54,101217
2020/07/31,15:27:00,264.54,264.81,264.51,264.79,173275
2020/07/31,15:28:00,264.79,264.79,264.42,264.53,97468
2020/07/31,15:29:00,264.53,264.54,264.27,264.38,96029
2020/07/31,15:30:00,264.35,264.52,264.30,264.47,79063
2020/07/31,15:31:00,264.45,264.61,264.37,264.40,77093
2020/07/31,15:32:00,264.40,264.55,264.40,264.48,86014
2020/07/31,15:33:00,264.48,264.78,264.45,264.75,130955
2020/07/31,15:34:00,264.75,264.79,264.57,264.66,114025
2020/07/31,15:35:00,264.66,264.73,264.49,264.54,302818
2020/07/31,15:36:00,264.54,264.82,264.54,264.71,141798
2020/07/31,15:37:00,264.71,264.83,264.70,264.81,95691
2020/07/31,15:38:00,264.80,264.89,264.60,264.63,202797
2020/07/31,15:39:00,264.63,264.72,264.58,264.68,77519
2020/07/31,15:40:00,264.68,264.80,264.59,264.62,126262
2020/07/31,15:41:00,264.62,264.78,264.56,264.76,90821
2020/07/31,15:42:00,264.76,264.80,264.66,264.70,98400
2020/07/31,15:43:00,264.70,264.82,264.49,264.58,100512
2020/07/31,15:44:00,264.58,264.65,264.46,264.52,121763
2020/07/31,15:45:00,264.52,264.64,264.45,264.49,456283
2020/07/31,15:46:00,264.49,264.85,264.47,264.80,240060
2020/07/31,15:47:00,264.82,264.94,264.72,264.92,138587
2020/07/31,15:48:00,264.92,264.96,264.84,264.87,116929
2020/07/31,15:49:00,264.87,264.87,264.70,264.82,222933
2020/07/31,15:50:00,264.82,265.30,264.82,265.12,996365
2020/07/31,15:51:00,265.11,265.36,264.70,265.14,811839
2020/07/31,15:52:00,265.00,265.01,264.75,264.78,248986
2020/07/31,15:53:00,264.85,265.00,264.83,264.98,126008
2020/07/31,15:54:00,264.96,264.96,264.80,264.86,105956
2020/07/31,15:55:00,264.85,265.04,264.83,265.04,183449
2020/07/31,15:56:00,265.10,265.20,265.06,265.18,134314
2020/07/31,15:57:00,265.24,265.29,265.22,265.29,185491
2020/07/31,15:58:00,265.28,265.79,265.20,265.79,420386
2020/08/03,09:31:00,268.05,268.36,267.87,268.08,589682
2020/08/03,09:32:00,268.08,268.56,267.91,268.43,332954
2020/08/03,09:33:00,268.45,268.84,268.34,268.76,183374
2020/08/03,09:34:00,268.76,268.91,268.59,268.70,222742
2020/08/03,09:35:00,268.72,268.90,268.50,268.72,161842
2020/08/03,09:36:00,268.71,268.84,268.58,268.84,195151
2020/08/03,09:37:00,268.84,268.88,268.58,268.65,161344
2020/08/03,09:38:00,268.65,268.72,268.48,268.50,211444
2020/08/03,09:39:00,268.51,268.71,268.48,268.49,161274
2020/08/03,09:40:00,268.49,268.68,268.45,268.54,137915
2020/08/03,09:41:00,268.54,268.99,268.52,268.90,167886
2020/08/03,09:42:00,268.89,269.03,268.81,268.93,158420
2020/08/03,09:43:00,268.93,269.19,268.88,269.19,101600
2020/08/03,09:44:00,269.19,269.23,269.03,269.13,99616
2020/08/03,09:45:00,269.13,269.37,269.04,269.37,117970
2020/08/03,09:46:00,269.36,269.54,269.32,269.35,196308
2020/08/03,09:47:00,269.35,269.38,269.25,269.30,77970
2020/08/03,09:48:00,269.31,269.47,269.21,269.27,255921
2020/08/03,09:49:00,269.27,269.30,269.00,269.04,97366
2020/08/03,09:50:00,269.04,269.23,268.94,269.00,80927
2020/08/03,09:51:00,269.01,269.24,268.98,269.20,76781
2020/08/03,09:52:00,269.25,269.28,269.06,269.24,89983
2020/08/03,09:53:00,269.24,269.32,269.02,269.08,151204
2020/08/03,09:54:00,269.08,269.20,268.92,268.95,75911
2020/08/03,09:55:00,268.95,269.05,268.64,268.84,123145
2020/08/03,09:56:00,268.86,268.98,268.80,268.94,77544
2020/08/03,09:57:00,268.94,269.17,268.94,269.13,79433
2020/08/03,09:58:00,269.13,269.17,269.02,269.02,65867
2020/08/03,09:59:00,269.04,269.05,268.81,269.02,98158
2020/08/03,10:00:00,269.02,269.21,269.02,269.15,107812
2020/08/03,10:01:00,269.15,269.72,269.15,269.55,260915
2020/08/03,10:02:00,269.53,269.88,269.43,269.86,218094
2020/08/03,10:03:00,269.86,269.99,269.79,269.91,184554
2020/08/03,10:04:00,269.92,269.92,269.54,269.58,197273
2020/08/03,10:05:00,269.60,269.69,269.47,269.57,118175
2020/08/03,10:06:00,269.58,269.63,269.31,269.36,103917
2020/08/03,10:07:00,269.36,269.48,269.11,269.30,110196
2020/08/03,10:08:00,269.29,269.34,269.18,269.23,47830
2020/08/03,10:09:00,269.25,269.38,269.05,269.08,117859
2020/08/03,10:10:00,269.05,269.31,269.02,269.31,64556
2020/08/03,10:11:00,269.31,269.40,269.17,269.34,100212
2020/08/03,10:12:00,269.34,269.38,269.18,269.22,110240
2020/08/03,10:13:00,269.22,269.22,268.91,268.99,104216
2020/08/03,10:14:00,268.97,269.08,268.88,268.96,57477
2020/08/03,10:15:00,268.96,269.05,268.80,269.01,87182
2020/08/03,10:16:00,269.01,269.07,268.76,268.78,64033
2020/08/03,10:17:00,268.78,268.95,268.77,268.87,73122
2020/08/03,10:18:00,268.86,269.06,268.78,268.93,82786
2020/08/03,10:19:00,268.93,269.26,268.91,269.22,121442
2020/08/03,10:20:00,269.22,269.25,269.08,269.23,55547
2020/08/03,10:21:00,269.23,269.33,269.15,269.20,89445
2020/08/03,10:22:00,269.20,269.27,269.10,269.10,73562
2020/08/03,10:23:00,269.11,269.14,268.85,268.98,115410
2020/08/03,10:24:00,268.98,269.02,268.59,268.74,114346
2020/08/03,10:25:00,268.74,268.95,268.71,268.92,64105
2020/08/03,10:26:00,268.92,269.06,268.82,268.93,86001
2020/08/03,10:27:00,268.93,269.13,268.90,269.08,100740
2020/08/03,10:28:00,269.09,269.19,269.03,269.17,136214
2020/08/03,10:29:00,269.15,269.19,269.00,269.17,94627
2020/08/03,10:30:00,269.15,269.17,268.88,268.90,69733
2020/08/03,10:31:00,268.94,269.15,268.92,269.15,62830
2020/08/03,10:32:00,269.15,269.22,269.02,269.18,54722
2020/08/03,10:33:00,269.17,269.17,268.96,269.02,60332
2020/08/03,10:34:00,269.06,269.17,268.91,269.16,45846
2020/08/03,10:35:00,269.15,269.27,269.13,269.27,41507
2020/08/03,10:36:00,269.28,269.30,269.16,269.24,72593
2020/08/03,10:37:00,269.24,269.24,269.01,269.13,72805
2020/08/03,10:38:00,269.13,269.18,268.91,269.17,65889
2020/08/03,10:39:00,269.19,269.25,269.09,269.19,59398
2020/08/03,10:40:00,269.18,269.25,269.10,269.20,41925
2020/08/03,10:41:00,269.20,269.28,269.05,269.15,47239
2020/08/03,10:42:00,269.12,269.13,268.99,269.00,51734
2020/08/03,10:43:00,269.00,269.01,268.72,268.73,69079
2020/08/03,10:44:00,268.72,268.89,268.72,268.74,66088
2020/08/03,10:45:00,268.71,268.84,268.66,268.68,87197
2020/08/03,10:46:00,268.68,268.80,268.58,268.64,87811
2020/08/03,10:47:00,268.64,268.69,268.39,268.39,122623
2020/08/03,10:48:00,268.40,268.48,268.23,268.26,103482
2020/08/03,10:49:00,268.26,268.40,268.18,268.25,95063
2020/08/03,10:50:00,268.25,268.36,268.17,268.20,79126
2020/08/03,10:51:00,268.19,268.44,268.19,268.41,69434
2020/08/03,10:52:00,268.43,268.46,268.33,268.42,67907
2020/08/03,10:53:00,268.40,268.40,268.15,268.27,63098
2020/08/03,10:54:00,268.27,268.41,268.16,268.35,139511
2020/08/03,10:55:00,268.35,268.50,268.34,268.46,47356
2020/08/03,10:56:00,268.46,268.67,268.45,268.64,64434
2020/08/03,10:57:00,268.64,268.68,268.47,268.57,55436
2020/08/03,10:58:00,268.56,268.68,268.56,268.59,34933
2020/08/03,10:59:00,268.59,268.70,268.58,268.67,28797
2020/08/03,11:00:00,268.67,268.68,268.46,268.60,49116
2020/08/03,11:01:00,268.60,268.83,268.44,268.83,78103
2020/08/03,11:02:00,268.83,268.92,268.76,268.82,77993
2020/08/03,11:03:00,268.82,269.01,268.73,269.00,60581
2020/08/03,11:04:00,269.00,269.09,268.95,269.02,53933
2020/08/03,11:05:00,269.02,269.10,269.01,269.09,51103
2020/08/03,11:06:00,269.09,269.13,268.89,268.99,61780
2020/08/03,11:07:00,268.99,269.02,268.91,268.99,40906
2020/08/03,11:08:00,268.99,269.06,268.90,269.01,41843
2020/08/03,11:09:00,269.01,269.20,269.01,269.16,32752
2020/08/03,11:10:00,269.14,269.28,269.13,269.28,43127
2020/08/03,11:11:00,269.28,269.39,269.24,269.29,48689
2020/08/03,11:12:00,269.28,269.31,269.16,269.20,42077
2020/08/03,11:13:00,269.20,269.28,269.18,269.22,44781
2020/08/03,11:14:00,269.23,269.35,269.23,269.29,90166
2020/08/03,11:15:00,269.30,269.37,269.24,269.25,50259
2020/08/03,11:16:00,269.26,269.33,269.08,269.10,72406
2020/08/03,11:17:00,269.10,269.23,269.10,269.17,48850
2020/08/03,11:18:00,269.18,269.20,269.11,269.13,32247
2020/08/03,11:19:00,269.13,269.32,269.13,269.31,46502
2020/08/03,11:20:00,269.31,269.39,269.28,269.34,68295
2020/08/03,11:21:00,269.34,269.43,269.31,269.40,48072
2020/08/03,11:22:00,269.40,269.47,269.39,269.41,53415
2020/08/03,11:23:00,269.40,269.45,269.35,269.37,36283
2020/08/03,11:24:00,269.37,269.45,269.33,269.35,24580
2020/08/03,11:25:00,269.37,269.40,269.31,269.36,20899
2020/08/03,11:26:00,269.35,269.42,269.27,269.42,42090
2020/08/03,11:27:00,269.43,269.45,269.37,269.39,35710
2020/08/03,11:28:00,269.39,269.44,269.37,269.41,36615
2020/08/03,11:29:00,269.41,269.48,269.40,269.43,40781
2020/08/03,11:30:00,269.43,269.43,269.25,269.33,41064
2020/08/03,11:31:00,269.36,269.40,269.31,269.34,52199
2020/08/03,11:32:00,269.34,269.47,269.34,269.45,56281
2020/08/03,11:33:00,269.45,269.45,269.30,269.41,27385
2020/08/03,11:34:00,269.41,269.41,269.31,269.39,24930
2020/08/03,11:35:00,269.39,269.40,269.20,269.24,57418
2020/08/03,11:36:00,269.24,269.31,269.15,269.27,51795
2020/08/03,11:37:00,269.27,269.28,269.13,269.18,25392
2020/08/03,11:38:00,269.20,269.20,269.05,269.08,40294
2020/08/03,11:39:00,269.08,269.25,269.07,269.22,23288
2020/08/03,11:40:00,269.22,269.40,269.22,269.40,39767
2020/08/03,11:41:00,269.40,269.54,269.38,269.53,262620
2020/08/03,11:42:00,269.53,269.54,269.45,269.49,106914
2020/08/03,11:43:00,269.47,269.52,269.35,269.42,38908
2020/08/03,11:44:00,269.42,269.51,269.35,269.46,90081
2020/08/03,11:45:00,269.46,269.51,269.45,269.50,33657
2020/08/03,11:46:00,269.50,269.54,269.47,269.52,30133
2020/08/03,11:47:00,269.52,269.56,269.42,269.50,30148
2020/08/03,11:48:00,269.50,269.59,269.45,269.57,30492
2020/08/03,11:49:00,269.57,269.57,269.50,269.52,43569
2020/08/03,11:50:00,269.52,269.55,269.48,269.48,35565
2020/08/03,11:51:00,269.48,269.49,269.40,269.48,32227
2020/08/03,11:52:00,269.49,269.52,269.43,269.50,34991
2020/08/03,11:53:00,269.50,269.53,269.41,269.53,35391
2020/08/03,11:54:00,269.53,269.58,269.48,269.58,31652
2020/08/03,11:55:00,269.58,269.58,269.51,269.52,37810
2020/08/03,11:56:00,269.52,269.54,269.45,269.51,40156
2020/08/03,11:57:00,269.51,269.57,269.48,269.48,21488
2020/08/03,11:58:00,269.47,269.53,269.43,269.49,38242
2020/08/03,11:59:00,269.49,269.56,269.48,269.50,23828
2020/08/03,12:00:00,269.50,269.65,269.50,269.65,29636
2020/08/03,12:01:00,269.65,269.68,269.58,269.61,31142
2020/08/03,12:02:00,269.62,269.62,269.33,269.43,67380
2020/08/03,12:03:00,269.45,269.45,269.29,269.36,36787
2020/08/03,12:04:00,269.35,269.45,269.33,269.44,32509
2020/08/03,12:05:00,269.45,269.47,269.36,269.38,20437
2020/08/03,12:06:00,269.38,269.41,269.31,269.41,32552
2020/08/03,12:07:00,269.41,269.53,269.41,269.47,33064
2020/08/03,12:08:00,269.47,269.49,269.36,269.36,25314
2020/08/03,12:09:00,269.37,269.37,269.28,269.37,44741
2020/08/03,12:10:00,269.37,269.43,269.34,269.40,20651
2020/08/03,12:11:00,269.41,269.44,269.20,269.21,30676
2020/08/03,12:12:00,269.20,269.32,269.18,269.32,55384
2020/08/03,12:13:00,269.32,269.42,269.32,269.38,39580
2020/08/03,12:14:00,269.38,269.50,269.35,269.46,17054
2020/08/03,12:15:00,269.46,269.51,269.45,269.51,42007
2020/08/03,12:16:00,269.52,269.58,269.47,269.58,26872
2020/08/03,12:17:00,269.57,269.61,269.52,269.52,39824
2020/08/03,12:18:00,269.51,269.55,269.48,269.48,24390
2020/08/03,12:19:00,269.49,269.51,269.45,269.49,19239
2020/08/03,12:20:00,269.49,269.52,269.45,269.46,38730
2020/08/03,12:21:00,269.46,269.54,269.46,269.47,19070
2020/08/03,12:22:00,269.47,269.49,269.33,269.38,49844
2020/08/03,12:23:00,269.39,269.51,269.39,269.48,23243
2020/08/03,12:24:00,269.49,269.60,269.49,269.56,23926
2020/08/03,12:25:00,269.56,269.57,269.50,269.53,19622
2020/08/03,12:26:00,269.53,269.59,269.46,269.50,23559
2020/08/03,12:27:00,269.50,269.65,269.50,269.65,27686
2020/08/03,12:28:00,269.64,269.65,269.55,269.56,29622
2020/08/03,12:29:00,269.55,269.59,269.49,269.54,27206
2020/08/03,12:30:00,269.54,269.61,269.50,269.52,13960
2020/08/03,12:31:00,269.52,269.61,269.51,269.60,17685
2020/08/03,12:32:00,269.60,269.72,269.60,269.69,42941
2020/08/03,12:33:00,269.69,269.73,269.63,269.63,27809
2020/08/03,12:34:00,269.63,269.67,269.61,269.62,23604
2020/08/03,12:35:00,269.62,269.68,269.62,269.65,13051
2020/08/03,12:36:00,269.64,269.69,269.58,269.69,28527
2020/08/03,12:37:00,269.69,269.71,269.64,269.68,180764
2020/08/03,12:38:00,269.68,269.71,269.64,269.65,18461
2020/08/03,12:39:00,269.65,269.68,269.54,269.58,49745
2020/08/03,12:40:00,269.58,269.61,269.49,269.54,22532
2020/08/03,12:41:00,269.56,269.58,269.38,269.41,49969
2020/08/03,12:42:00,269.41,269.47,269.40,269.47,17538
2020/08/03,12:43:00,269.47,269.54,269.45,269.51,31853
2020/08/03,12:44:00,269.51,269.58,269.47,269.47,18952
2020/08/03,12:45:00,269.47,269.50,269.24,269.31,53222
2020/08/03,12:46:00,269.31,269.43,269.25,269.37,50265
2020/08/03,12:47:00,269.36,269.38,269.25,269.36,60710
2020/08/03,12:48:00,269.36,269.38,269.27,269.33,20236
2020/08/03,12:49:00,269.33,269.39,269.28,269.33,17099
2020/08/03,12:50:00,269.33,269.43,269.33,269.42,23749
2020/08/03,12:51:00,269.42,269.42,269.26,269.29,21584
2020/08/03,12:52:00,269.29,269.32,269.09,269.16,65673
2020/08/03,12:53:00,269.15,269.22,269.10,269.22,37863
2020/08/03,12:54:00,269.22,269.25,269.11,269.13,78338
2020/08/03,12:55:00,269.12,269.21,269.10,269.18,37910
2020/08/03,12:56:00,269.20,269.23,269.13,269.19,53079
2020/08/03,12:57:00,269.19,269.20,269.13,269.17,17350
2020/08/03,12:58:00,269.17,269.30,269.16,269.30,33209
2020/08/03,12:59:00,269.30,269.37,269.30,269.36,41181
2020/08/03,13:00:00,269.36,269.39,269.33,269.39,29010
2020/08/03,13:01:00,269.38,269.38,269.31,269.37,24017
2020/08/03,13:02:00,269.37,269.39,269.28,269.39,28425
2020/08/03,13:03:00,269.39,269.47,269.38,269.41,28075
2020/08/03,13:04:00,269.40,269.60,269.39,269.57,29999
2020/08/03,13:05:00,269.57,269.62,269.43,269.49,61392
2020/08/03,13:06:00,269.49,269.61,269.49,269.58,27880
2020/08/03,13:07:00,269.58,269.64,269.48,269.56,44788
2020/08/03,13:08:00,269.56,269.56,269.51,269.54,13945
2020/08/03,13:09:00,269.54,269.62,269.51,269.62,19952
2020/08/03,13:10:00,269.62,269.63,269.58,269.61,28493
2020/08/03,13:11:00,269.61,269.65,269.54,269.55,19630
2020/08/03,13:12:00,269.57,269.63,269.55,269.61,18175
2020/08/03,13:13:00,269.63,269.66,269.60,269.65,31951
2020/08/03,13:14:00,269.65,269.69,269.63,269.68,29216
2020/08/03,13:15:00,269.69,269.71,269.58,269.60,42807
2020/08/03,13:16:00,269.60,269.66,269.59,269.63,29958
2020/08/03,13:17:00,269.63,269.65,269.58,269.62,11493
2020/08/03,13:18:00,269.62,269.62,269.52,269.54,40557
2020/08/03,13:19:00,269.54,269.56,269.46,269.54,44224
2020/08/03,13:20:00,269.55,269.66,269.54,269.65,59171
2020/08/03,13:21:00,269.65,269.73,269.65,269.71,43652
2020/08/03,13:22:00,269.72,269.77,269.64,269.66,38093
2020/08/03,13:23:00,269.66,269.69,269.60,269.62,24169
2020/08/03,13:24:00,269.62,269.71,269.57,269.70,54906
2020/08/03,13:25:00,269.69,269.70,269.63,269.68,20431
2020/08/03,13:26:00,269.67,269.68,269.56,269.56,34585
2020/08/03,13:27:00,269.56,269.66,269.56,269.65,30198
2020/08/03,13:28:00,269.66,269.66,269.52,269.52,232932
2020/08/03,13:29:00,269.53,269.60,269.48,269.48,33243
2020/08/03,13:30:00,269.48,269.48,269.27,269.40,50547
2020/08/03,13:31:00,269.40,269.46,269.36,269.46,21940
2020/08/03,13:32:00,269.46,269.46,269.33,269.37,22613
2020/08/03,13:33:00,269.37,269.43,269.29,269.30,38811
2020/08/03,13:34:00,269.30,269.41,269.30,269.38,20543
2020/08/03,13:35:00,269.38,269.44,269.35,269.42,19035
2020/08/03,13:36:00,269.41,269.46,269.36,269.43,31615
2020/08/03,13:37:00,269.42,269.47,269.40,269.43,21338
2020/08/03,13:38:00,269.43,269.43,269.36,269.42,35653
2020/08/03,13:39:00,269.40,269.42,269.33,269.33,20998
2020/08/03,13:40:00,269.32,269.34,269.24,269.28,38085
2020/08/03,13:41:00,269.27,269.32,269.19,269.19,58588
2020/08/03,13:42:00,269.19,269.22,269.15,269.20,30763
2020/08/03,13:43:00,269.20,269.20,269.11,269.14,46711
2020/08/03,13:44:00,269.14,269.14,268.95,268.99,99162
2020/08/03,13:45:00,269.00,269.02,268.90,269.00,53156
2020/08/03,13:46:00,269.01,269.15,269.01,269.14,50389
2020/08/03,13:47:00,269.14,269.24,269.13,269.21,27311
2020/08/03,13:48:00,269.22,269.25,269.15,269.23,26552
2020/08/03,13:49:00,269.23,269.25,269.15,269.16,32737
2020/08/03,13:50:00,269.16,269.25,269.16,269.21,23489
2020/08/03,13:51:00,269.21,269.24,269.15,269.23,21861
2020/08/03,13:52:00,269.23,269.33,269.22,269.32,46679
2020/08/03,13:53:00,269.31,269.39,269.29,269.36,34455
2020/08/03,13:54:00,269.38,269.40,269.32,269.38,54180
2020/08/03,13:55:00,269.39,269.39,269.31,269.33,43308
2020/08/03,13:56:00,269.33,269.42,269.29,269.30,51326
2020/08/03,13:57:00,269.31,269.35,269.15,269.18,40406
2020/08/03,13:58:00,269.18,269.27,269.17,269.24,32148
2020/08/03,13:59:00,269.23,269.27,269.19,269.19,41019
2020/08/03,14:00:00,269.19,269.29,269.19,269.27,24256
2020/08/03,14:01:00,269.27,269.37,269.18,269.24,96839
2020/08/03,14:02:00,269.24,269.32,269.21,269.23,79256
2020/08/03,14:03:00,269.22,269.31,269.13,269.31,45359
2020/08/03,14:04:00,269.29,269.37,269.28,269.33,30357
2020/08/03,14:05:00,269.33,269.41,269.32,269.40,20671
2020/08/03,14:06:00,269.40,269.41,269.27,269.35,29433
2020/08/03,14:07:00,269.35,269.36,269.21,269.28,29160
2020/08/03,14:08:00,269.29,269.29,269.17,269.27,34569
2020/08/03,14:09:00,269.27,269.27,269.10,269.10,31219
2020/08/03,14:10:00,269.10,269.12,269.00,269.01,82531
2020/08/03,14:11:00,269.01,269.20,268.97,269.15,66235
2020/08/03,14:12:00,269.15,269.29,269.15,269.19,56525
2020/08/03,14:13:00,269.19,269.31,269.14,269.31,46192
2020/08/03,14:14:00,269.31,269.57,269.30,269.50,101035
2020/08/03,14:15:00,269.50,269.65,269.49,269.64,35750
2020/08/03,14:16:00,269.64,269.68,269.55,269.67,48852
2020/08/03,14:17:00,269.67,269.71,269.61,269.67,36809
2020/08/03,14:18:00,269.67,269.70,269.62,269.65,38328
2020/08/03,14:19:00,269.65,269.66,269.60,269.65,26632
2020/08/03,14:20:00,269.65,269.75,269.65,269.72,48667
2020/08/03,14:21:00,269.72,269.77,269.67,269.75,38648
2020/08/03,14:22:00,269.75,269.78,269.73,269.75,47899
2020/08/03,14:23:00,269.74,269.74,269.62,269.65,47577
2020/08/03,14:24:00,269.65,269.75,269.62,269.73,42495
2020/08/03,14:25:00,269.73,269.79,269.72,269.76,33506
2020/08/03,14:26:00,269.76,269.77,269.68,269.74,39629
2020/08/03,14:27:00,269.74,269.81,269.73,269.80,50425
2020/08/03,14:28:00,269.80,269.88,269.76,269.81,48313
2020/08/03,14:29:00,269.82,269.84,269.73,269.73,242950
2020/08/03,14:30:00,269.74,269.80,269.70,269.79,34137
2020/08/03,14:31:00,269.79,269.88,269.79,269.82,29953
2020/08/03,14:32:00,269.82,269.86,269.79,269.82,36219
2020/08/03,14:33:00,269.82,269.91,269.82,269.90,39706
2020/08/03,14:34:00,269.90,269.94,269.85,269.92,47508
2020/08/03,14:35:00,269.92,269.94,269.90,269.92,58328
2020/08/03,14:36:00,269.92,269.92,269.80,269.88,61271
2020/08/03,14:37:00,269.88,269.88,269.80,269.86,39368
2020/08/03,14:38:00,269.86,269.95,269.85,269.93,33594
2020/08/03,14:39:00,269.93,270.05,269.93,270.03,173375
2020/08/03,14:40:00,270.04,270.08,269.99,270.03,38256
2020/08/03,14:41:00,270.03,270.11,270.03,270.05,61384
2020/08/03,14:42:00,270.05,270.15,270.05,270.12,50284
2020/08/03,14:43:00,270.13,270.13,270.00,270.03,73983
2020/08/03,14:44:00,270.03,270.03,269.86,269.92,64419
2020/08/03,14:45:00,269.92,269.97,269.88,269.89,16907
2020/08/03,14:46:00,269.89,269.95,269.87,269.88,82599
2020/08/03,14:47:00,269.88,269.91,269.84,269.84,23808
2020/08/03,14:48:00,269.85,269.92,269.74,269.75,43241
2020/08/03,14:49:00,269.74,269.79,269.68,269.79,82553
2020/08/03,14:50:00,269.79,269.84,269.71,269.72,53177
2020/08/03,14:51:00,269.72,269.79,269.62,269.77,55500
2020/08/03,14:52:00,269.76,269.86,269.70,269.82,60394
2020/08/03,14:53:00,269.82,269.95,269.79,269.91,57513
2020/08/03,14:54:00,269.90,269.94,269.87,269.88,25687
2020/08/03,14:55:00,269.88,269.96,269.83,269.83,65321
2020/08/03,14:56:00,269.83,269.96,269.80,269.86,83313
2020/08/03,14:57:00,269.87,269.99,269.86,269.97,34932
2020/08/03,14:58:00,269.96,270.00,269.95,269.96,48090
2020/08/03,14:59:00,269.97,270.07,269.94,269.97,84355
2020/08/03,15:00:00,269.97,270.00,269.86,269.86,63133
2020/08/03,15:01:00,269.87,269.99,269.84,269.98,42529
2020/08/03,15:02:00,269.97,270.00,269.93,269.96,51830
2020/08/03,15:03:00,269.96,269.96,269.68,269.69,79171
2020/08/03,15:04:00,269.69,269.76,269.65,269.71,98310
2020/08/03,15:05:00,269.71,269.78,269.70,269.77,105199
2020/08/03,15:06:00,269.77,269.78,269.55,269.55,47726
2020/08/03,15:07:00,269.55,269.71,269.53,269.71,39885
2020/08/03,15:08:00,269.70,269.76,269.68,269.74,51091
2020/08/03,15:09:00,269.75,269.89,269.75,269.82,73921
2020/08/03,15:10:00,269.82,269.82,269.67,269.69,63623
2020/08/03,15:11:00,269.68,269.76,269.63,269.74,48786
2020/08/03,15:12:00,269.74,269.75,269.50,269.54,116006
2020/08/03,15:13:00,269.54,269.65,269.30,269.36,94764
2020/08/03,15:14:00,269.36,269.46,269.35,269.42,60906
2020/08/03,15:15:00,269.42,269.44,269.26,269.36,90228
2020/08/03,15:16:00,269.36,269.45,269.09,269.12,120248
2020/08/03,15:17:00,269.12,269.15,268.78,268.96,215924
2020/08/03,15:18:00,268.96,269.19,268.96,269.10,68631
2020/08/03,15:19:00,269.10,269.24,269.10,269.18,58093
2020/08/03,15:20:00,269.20,269.20,269.03,269.12,70436
2020/08/03,15:21:00,269.12,269.16,268.99,269.15,47692
2020/08/03,15:22:00,269.15,269.29,269.05,269.28,79179
2020/08/03,15:23:00,269.28,269.39,269.24,269.35,66216
2020/08/03,15:24:00,269.34,269.41,269.27,269.40,56430
2020/08/03,15:25:00,269.40,269.50,269.35,269.50,69501
2020/08/03,15:26:00,269.50,269.51,269.38,269.40,52726
2020/08/03,15:27:00,269.40,269.40,269.27,269.35,296414
2020/08/03,15:28:00,269.35,269.38,269.30,269.37,56771
2020/08/03,15:29:00,269.37,269.43,269.28,269.30,77202
2020/08/03,15:30:00,269.30,269.38,269.29,269.34,71186
2020/08/03,15:31:00,269.35,269.48,269.29,269.47,78610
2020/08/03,15:32:00,269.46,269.48,269.21,269.32,137863
2020/08/03,15:33:00,269.33,269.35,269.08,269.32,89591
2020/08/03,15:34:00,269.30,269.32,268.91,268.91,133904
2020/08/03,15:35:00,268.91,269.16,268.79,269.13,110898
2020/08/03,15:36:00,269.15,269.35,269.12,269.33,78434
2020/08/03,15:37:00,269.33,269.45,269.30,269.35,38582
2020/08/03,15:38:00,269.35,269.60,269.32,269.59,103253
2020/08/03,15:39:00,269.58,269.58,269.48,269.48,49387
2020/08/03,15:40:00,269.48,269.63,269.46,269.62,42376
2020/08/03,15:41:00,269.61,269.72,269.51,269.68,74526
2020/08/03,15:42:00,269.68,269.82,269.65,269.78,97146
2020/08/03,15:43:00,269.77,269.81,269.72,269.78,70133
2020/08/03,15:44:00,269.78,269.83,269.71,269.80,42385
2020/08/03,15:45:00,269.80,269.90,269.79,269.86,51738
2020/08/03,15:46:00,269.86,269.87,269.80,269.83,123959
2020/08/03,15:47:00,269.83,269.86,269.76,269.85,104853
2020/08/03,15:48:00,269.85,269.89,269.79,269.85,79153
2020/08/03,15:49:00,269.84,269.88,269.80,269.85,51525
2020/08/03,15:50:00,269.85,269.87,269.75,269.84,172386
2020/08/03,15:51:00,269.84,269.87,269.17,269.33,473835
2020/08/03,15:52:00,269.30,269.47,269.21,269.42,196738
2020/08/03,15:53:00,269.43,269.63,269.43,269.62,88308
2020/08/03,15:54:00,269.62,269.71,269.62,269.64,79417
2020/08/03,15:55:00,269.64,269.72,269.54,269.70,97363
2020/08/03,15:56:00,269.70,269.70,269.47,269.57,106010
2020/08/03,15:57:00,269.62,269.62,269.51,269.55,176613
2020/08/03,15:58:00,269.55,269.57,269.49,269.52,83458
2020/08/03,15:59:00,269.44,269.51,269.38,269.50,87476
2020/08/03,16:00:00,269.52,269.59,269.23,269.38,902683
2020/08/04,09:31:00,268.74,269.23,268.74,269.07,141851
2020/08/04,09:32:00,269.07,269.21,268.98,269.12,105361
2020/08/04,09:33:00,269.12,269.36,269.11,269.11,150008
2020/08/04,09:34:00,269.11,269.32,269.11,269.21,111435
2020/08/04,09:35:00,269.20,269.44,269.15,269.31,186370
2020/08/04,09:36:00,269.33,269.46,269.14,269.21,125758
2020/08/04,09:37:00,269.20,269.21,269.00,269.11,103993
2020/08/04,09:38:00,269.10,269.18,268.75,268.86,158188
2020/08/04,09:39:00,268.86,268.94,268.58,268.63,217346
2020/08/04,09:40:00,268.66,268.94,268.51,268.88,135110
2020/08/04,09:41:00,268.92,269.07,268.84,268.94,79287
2020/08/04,09:42:00,268.93,269.20,268.85,269.13,79311
2020/08/04,09:43:00,269.13,269.16,268.89,269.09,76818
2020/08/04,09:44:00,269.11,269.43,269.06,269.42,72522
2020/08/04,09:45:00,269.44,269.58,269.40,269.54,105244
2020/08/04,09:46:00,269.55,269.64,269.32,269.63,90743
2020/08/04,09:47:00,269.63,269.74,269.54,269.70,98027
2020/08/04,09:48:00,269.71,269.81,269.59,269.77,133836
2020/08/04,09:49:00,269.77,269.89,269.68,269.89,59243
2020/08/04,09:50:00,269.89,269.99,269.82,269.86,102497
2020/08/04,09:51:00,269.86,269.99,269.74,269.91,67412
2020/08/04,09:52:00,269.93,269.98,269.80,269.83,91741
2020/08/04,09:53:00,269.81,269.90,269.77,269.84,51240
2020/08/04,09:54:00,269.84,269.87,269.72,269.75,65496
2020/08/04,09:55:00,269.75,269.80,269.68,269.71,62860
2020/08/04,09:56:00,269.72,269.84,269.67,269.68,59667
2020/08/04,09:57:00,269.68,269.87,269.65,269.87,82380
2020/08/04,09:58:00,269.84,269.89,269.70,269.81,65840
2020/08/04,09:59:00,269.81,269.89,269.75,269.88,84169
2020/08/04,10:00:00,269.89,269.92,269.79,269.85,76438
2020/08/04,10:01:00,269.86,270.00,269.75,269.99,115623
2020/08/04,10:02:00,269.99,270.10,269.98,270.06,195717
2020/08/04,10:03:00,270.04,270.10,269.98,270.03,62493
2020/08/04,10:04:00,270.02,270.05,269.88,269.92,68082
2020/08/04,10:05:00,269.92,269.94,269.77,269.94,124078
2020/08/04,10:06:00,269.94,270.04,269.87,270.00,61317
2020/08/04,10:07:00,269.99,270.17,269.99,270.15,109886
2020/08/04,10:08:00,270.15,270.18,270.05,270.13,47108
2020/08/04,10:09:00,270.13,270.26,270.11,270.22,139259
2020/08/04,10:10:00,270.22,270.34,270.18,270.34,105784
2020/08/04,10:11:00,270.34,270.38,270.14,270.22,76843
2020/08/04,10:12:00,270.22,270.36,270.19,270.35,37249
2020/08/04,10:13:00,270.35,270.35,270.16,270.21,47279
2020/08/04,10:14:00,270.21,270.30,270.11,270.15,41985
2020/08/04,10:15:00,270.14,270.28,270.11,270.26,43892
2020/08/04,10:16:00,270.25,270.27,270.13,270.15,157840
2020/08/04,10:17:00,270.15,270.30,269.95,269.98,126568
2020/08/04,10:18:00,269.98,270.12,269.98,270.12,43037
2020/08/04,10:19:00,270.12,270.12,269.89,269.91,59870
2020/08/04,10:20:00,269.92,270.03,269.89,270.00,51919
2020/08/04,10:21:00,270.00,270.04,269.90,269.92,34311
2020/08/04,10:22:00,269.93,270.00,269.88,269.96,39296
2020/08/04,10:23:00,269.96,270.15,269.96,270.10,63904
2020/08/04,10:24:00,270.10,270.18,270.10,270.14,194973
2020/08/04,10:25:00,270.15,270.15,269.89,269.91,55282
2020/08/04,10:26:00,269.91,270.04,269.89,269.90,30523
2020/08/04,10:27:00,269.89,270.02,269.82,269.95,40888
2020/08/04,10:28:00,269.95,270.09,269.93,270.04,31397
2020/08/04,10:29:00,270.04,270.06,269.86,270.02,80259
2020/08/04,10:30:00,270.02,270.02,269.67,269.74,128190
2020/08/04,10:31:00,269.74,269.97,269.74,269.93,78009
2020/08/04,10:32:00,269.93,269.97,269.80,269.87,50730
2020/08/04,10:33:00,269.87,269.87,269.76,269.82,170194
2020/08/04,10:34:00,269.84,269.97,269.83,269.84,39244
2020/08/04,10:35:00,269.84,269.95,269.70,269.71,71497
2020/08/04,10:36:00,269.71,269.72,269.54,269.61,92135
2020/08/04,10:37:00,269.61,269.80,269.58,269.74,71114
2020/08/04,10:38:00,269.74,269.97,269.74,269.90,101637
2020/08/04,10:39:00,269.90,270.02,269.86,269.99,55344
2020/08/04,10:40:00,269.99,270.01,269.82,269.83,78230
2020/08/04,10:41:00,269.82,269.96,269.78,269.80,68029
2020/08/04,10:42:00,269.80,269.86,269.63,269.78,59606
2020/08/04,10:43:00,269.78,269.82,269.65,269.78,52061
2020/08/04,10:44:00,269.78,269.92,269.78,269.85,56707
2020/08/04,10:45:00,269.85,269.90,269.78,269.84,39318
2020/08/04,10:46:00,269.84,269.90,269.75,269.77,38419
2020/08/04,10:47:00,269.77,269.84,269.69,269.82,44584
2020/08/04,10:48:00,269.82,270.01,269.82,269.99,72917
2020/08/04,10:49:00,270.00,270.00,269.80,269.94,44899
2020/08/04,10:50:00,269.94,269.96,269.84,269.84,26370
2020/08/04,10:51:00,269.84,269.96,269.84,269.88,23892
2020/08/04,10:52:00,269.88,270.01,269.86,270.01,30102
2020/08/04,10:53:00,270.01,270.09,270.00,270.07,66342
2020/08/04,10:54:00,270.07,270.12,270.02,270.08,67205
2020/08/04,10:55:00,270.08,270.09,269.99,270.03,94397
2020/08/04,10:56:00,270.03,270.07,269.85,269.89,55842
2020/08/04,10:57:00,269.88,269.93,269.73,269.92,80896
2020/08/04,10:58:00,269.93,269.97,269.86,269.87,18204
2020/08/04,10:59:00,269.87,269.95,269.76,269.76,31010
2020/08/04,11:00:00,269.77,269.80,269.58,269.58,96958
2020/08/04,11:01:00,269.61,269.72,269.51,269.67,90550
2020/08/04,11:02:00,269.65,269.66,269.35,269.35,88282
2020/08/04,11:03:00,269.35,269.45,269.31,269.45,78512
2020/08/04,11:04:00,269.42,269.54,269.41,269.49,36847
2020/08/04,11:05:00,269.49,269.60,269.49,269.55,43937
2020/08/04,11:06:00,269.56,269.57,269.41,269.48,53743
2020/08/04,11:07:00,269.48,269.50,269.37,269.44,74568
2020/08/04,11:08:00,269.43,269.43,269.23,269.33,117044
2020/08/04,11:09:00,269.33,269.47,269.28,269.43,83520
2020/08/04,11:10:00,269.43,269.53,269.37,269.48,58546
2020/08/04,11:11:00,269.48,269.55,269.44,269.52,31385
2020/08/04,11:12:00,269.52,269.75,269.52,269.71,48414
2020/08/04,11:13:00,269.71,269.73,269.56,269.73,32492
2020/08/04,11:14:00,269.74,269.79,269.71,269.78,41338
2020/08/04,11:15:00,269.75,269.77,269.65,269.70,41448
2020/08/04,11:16:00,269.70,269.74,269.60,269.69,33628
2020/08/04,11:17:00,269.68,269.68,269.55,269.62,112961
2020/08/04,11:18:00,269.62,269.68,269.55,269.55,88205
2020/08/04,11:19:00,269.54,269.65,269.53,269.62,67141
2020/08/04,11:20:00,269.62,269.75,269.55,269.74,88219
2020/08/04,11:21:00,269.75,269.78,269.67,269.67,48023
2020/08/04,11:22:00,269.67,269.70,269.48,269.50,47690
2020/08/04,11:23:00,269.51,269.51,269.22,269.23,84926
2020/08/04,11:24:00,269.23,269.24,269.03,269.10,87738
2020/08/04,11:25:00,269.09,269.12,268.94,268.96,109145
2020/08/04,11:26:00,268.97,269.15,268.80,268.84,88899
2020/08/04,11:27:00,268.87,269.06,268.81,269.02,76628
2020/08/04,11:28:00,269.05,269.08,268.81,268.91,65626
2020/08/04,11:29:00,268.91,269.18,268.91,269.15,49809
2020/08/04,11:30:00,269.15,269.20,269.08,269.10,44664
2020/08/04,11:31:00,269.10,269.27,269.01,269.27,152350
2020/08/04,11:32:00,269.25,269.26,269.14,269.25,50376
2020/08/04,11:33:00,269.25,269.28,269.10,269.10,101033
2020/08/04,11:34:00,269.14,269.20,269.10,269.14,13123
2020/08/04,11:35:00,269.14,269.34,269.14,269.34,40117
2020/08/04,11:36:00,269.33,269.35,269.22,269.23,45454
2020/08/04,11:37:00,269.22,269.27,269.16,269.24,45476
2020/08/04,11:38:00,269.23,269.25,269.11,269.19,50974
2020/08/04,11:39:00,269.18,269.25,269.02,269.02,267243
2020/08/04,11:40:00,269.02,269.10,268.95,268.95,49160
2020/08/04,11:41:00,268.95,269.23,268.95,269.17,52913
2020/08/04,11:42:00,269.17,269.36,269.17,269.35,107072
2020/08/04,11:43:00,269.37,269.42,269.33,269.36,80143
2020/08/04,11:44:00,269.36,269.40,269.30,269.30,69167
2020/08/04,11:45:00,269.30,269.30,269.20,269.28,52265
2020/08/04,11:46:00,269.28,269.29,269.23,269.26,28259
2020/08/04,11:47:00,269.25,269.26,269.12,269.20,45749
2020/08/04,11:48:00,269.18,269.22,269.09,269.11,19147
2020/08/04,11:49:00,269.11,269.15,269.07,269.10,15387
2020/08/04,11:50:00,269.10,269.25,269.09,269.21,24105
2020/08/04,11:51:00,269.21,269.31,269.21,269.29,27836
2020/08/04,11:52:00,269.29,269.34,269.20,269.25,24186
2020/08/04,11:53:00,269.25,269.39,269.23,269.37,40032
2020/08/04,11:54:00,269.37,269.46,269.37,269.39,42181
2020/08/04,11:55:00,269.39,269.44,269.33,269.37,28480
2020/08/04,11:56:00,269.37,269.41,269.28,269.29,23907
2020/08/04,11:57:00,269.29,269.45,269.26,269.45,18385
2020/08/04,11:58:00,269.45,269.51,269.44,269.45,34315
2020/08/04,11:59:00,269.45,269.48,269.38,269.43,22578
2020/08/04,12:00:00,269.45,269.50,269.42,269.43,16285
2020/08/04,12:01:00,269.43,269.52,269.43,269.50,21512
2020/08/04,12:02:00,269.50,269.52,269.33,269.33,25254
2020/08/04,12:03:00,269.36,269.46,269.30,269.45,33003
2020/08/04,12:04:00,269.45,269.51,269.43,269.44,18043
2020/08/04,12:05:00,269.44,269.47,269.25,269.27,20468
2020/08/04,12:06:00,269.30,269.30,269.00,269.02,59728
2020/08/04,12:07:00,269.02,269.03,268.79,268.89,77177
2020/08/04,12:08:00,268.89,268.94,268.74,268.83,49354
2020/08/04,12:09:00,268.83,268.83,268.71,268.72,37103
2020/08/04,12:10:00,268.72,268.83,268.68,268.81,55086
2020/08/04,12:11:00,268.81,268.93,268.72,268.73,59017
2020/08/04,12:12:00,268.74,268.84,268.74,268.81,19402
2020/08/04,12:13:00,268.81,268.85,268.63,268.63,58213
2020/08/04,12:14:00,268.63,268.68,268.58,268.62,78149
2020/08/04,12:15:00,268.62,268.72,268.61,268.64,45739
2020/08/04,12:16:00,268.65,268.70,268.58,268.62,88369
2020/08/04,12:17:00,268.62,268.73,268.62,268.72,29147
2020/08/04,12:18:00,268.72,268.75,268.64,268.75,82649
2020/08/04,12:19:00,268.75,268.83,268.74,268.83,136876
2020/08/04,12:20:00,268.82,268.86,268.76,268.78,22924
2020/08/04,12:21:00,268.78,268.93,268.71,268.89,56175
2020/08/04,12:22:00,268.89,268.90,268.83,268.86,25978
2020/08/04,12:23:00,268.84,268.90,268.71,268.74,33861
2020/08/04,12:24:00,268.75,268.93,268.74,268.92,43366
2020/08/04,12:25:00,268.92,269.01,268.85,268.97,30048
2020/08/04,12:26:00,268.95,269.05,268.95,269.01,29074
2020/08/04,12:27:00,269.02,269.06,268.95,269.04,13246
2020/08/04,12:28:00,269.04,269.10,269.03,269.07,14094
2020/08/04,12:29:00,269.08,269.21,269.08,269.17,73524
2020/08/04,12:30:00,269.20,269.22,269.17,269.19,26824
2020/08/04,12:31:00,269.19,269.20,269.13,269.20,19939
2020/08/04,12:32:00,269.19,269.20,269.10,269.13,21392
2020/08/04,12:33:00,269.13,269.13,269.05,269.08,20634
2020/08/04,12:34:00,269.08,269.21,269.08,269.18,23226
2020/08/04,12:35:00,269.18,269.25,269.18,269.24,23835
2020/08/04,12:36:00,269.22,269.27,269.21,269.27,27083
2020/08/04,12:37:00,269.26,269.26,269.17,269.23,16423
2020/08/04,12:38:00,269.23,269.25,269.16,269.23,21516
2020/08/04,12:39:00,269.23,269.31,269.23,269.31,20046
2020/08/04,12:40:00,269.30,269.34,269.17,269.18,29385
2020/08/04,12:41:00,269.18,269.28,269.15,269.15,15267
2020/08/04,12:42:00,269.15,269.22,269.14,269.21,20269
2020/08/04,12:43:00,269.21,269.23,269.17,269.20,18495
2020/08/04,12:44:00,269.20,269.20,269.01,269.05,30808
2020/08/04,12:45:00,269.04,269.19,269.04,269.11,21887
2020/08/04,12:46:00,269.14,269.27,269.12,269.24,68235
2020/08/04,12:47:00,269.23,269.28,269.21,269.27,16983
2020/08/04,12:48:00,269.27,269.32,269.25,269.27,22673
2020/08/04,12:49:00,269.28,269.29,269.21,269.21,24595
2020/08/04,12:50:00,269.21,269.24,269.12,269.14,18010
2020/08/04,12:51:00,269.12,269.19,269.07,269.14,21499
2020/08/04,12:52:00,269.14,269.21,269.12,269.12,16661
2020/08/04,12:53:00,269.12,269.20,269.12,269.15,9971
2020/08/04,12:54:00,269.15,269.16,268.94,268.97,46839
2020/08/04,12:55:00,268.97,269.04,268.96,269.01,199953
2020/08/04,12:56:00,269.00,269.00,268.78,268.94,48209
2020/08/04,12:57:00,268.94,269.16,268.94,269.09,34514
2020/08/04,12:58:00,269.08,269.16,269.00,269.16,28874
2020/08/04,12:59:00,269.17,269.17,269.04,269.09,19272
2020/08/04,13:00:00,269.05,269.06,268.93,269.05,25762
2020/08/04,13:01:00,269.04,269.08,268.91,268.91,43263
2020/08/04,13:02:00,268.92,268.95,268.83,268.93,57549
2020/08/04,13:03:00,268.93,268.99,268.91,268.93,27671
2020/08/04,13:04:00,268.93,268.98,268.81,268.85,24255
2020/08/04,13:05:00,268.85,268.88,268.71,268.76,32709
2020/08/04,13:06:00,268.76,268.91,268.74,268.89,41042
2020/08/04,13:07:00,268.89,269.05,268.87,269.05,59486
2020/08/04,13:08:00,269.05,269.08,268.97,269.04,33049
2020/08/04,13:09:00,269.03,269.08,268.99,269.08,17051
2020/08/04,13:10:00,269.08,269.20,269.08,269.19,34764
2020/08/04,13:11:00,269.19,269.30,269.14,269.30,40592
2020/08/04,13:12:00,269.29,269.30,269.24,269.28,20915
2020/08/04,13:13:00,269.29,269.45,269.28,269.43,48607
2020/08/04,13:14:00,269.43,269.44,269.36,269.42,39200
2020/08/04,13:15:00,269.42,269.50,269.38,269.49,42972
2020/08/04,13:16:00,269.49,269.56,269.49,269.52,37580
2020/08/04,13:17:00,269.53,269.58,269.51,269.57,44731
2020/08/04,13:18:00,269.57,269.68,269.57,269.67,62415
2020/08/04,13:19:00,269.67,269.68,269.61,269.63,29502
2020/08/04,13:20:00,269.63,269.66,269.59,269.60,25940
2020/08/04,13:21:00,269.60,269.62,269.56,269.58,28032
2020/08/04,13:22:00,269.58,269.70,269.55,269.65,62553
2020/08/04,13:23:00,269.65,269.69,269.62,269.67,42305
2020/08/04,13:24:00,269.67,269.69,269.63,269.64,16742
2020/08/04,13:25:00,269.64,269.65,269.58,269.63,25959
2020/08/04,13:26:00,269.63,269.63,269.55,269.62,24104
2020/08/04,13:27:00,269.62,269.64,269.59,269.59,18746
2020/08/04,13:28:00,269.61,269.64,269.55,269.59,16131
2020/08/04,13:29:00,269.59,269.62,269.49,269.51,21038
2020/08/04,13:30:00,269.52,269.57,269.50,269.55,23964
2020/08/04,13:31:00,269.56,269.62,269.55,269.62,29910
2020/08/04,13:32:00,269.62,269.66,269.57,269.60,80117
2020/08/04,13:33:00,269.60,269.70,269.58,269.64,36165
2020/08/04,13:34:00,269.64,269.64,269.47,269.50,39878
2020/08/04,13:35:00,269.49,269.55,269.48,269.49,22824
2020/08/04,13:36:00,269.49,269.55,269.45,269.53,24521
2020/08/04,13:37:00,269.53,269.54,269.48,269.52,13556
2020/08/04,13:38:00,269.54,269.65,269.52,269.63,30506
2020/08/04,13:39:00,269.64,269.65,269.59,269.62,15489
2020/08/04,13:40:00,269.62,269.71,269.62,269.70,15746
2020/08/04,13:41:00,269.70,269.78,269.70,269.71,31524
2020/08/04,13:42:00,269.70,269.73,269.64,269.68,25805
2020/08/04,13:43:00,269.68,269.71,269.62,269.66,9815
2020/08/04,13:44:00,269.66,269.71,269.65,269.70,13589
2020/08/04,13:45:00,269.69,269.72,269.63,269.65,36746
2020/08/04,13:46:00,269.65,269.65,269.46,269.54,44425
2020/08/04,13:47:00,269.54,269.65,269.54,269.62,25333
2020/08/04,13:48:00,269.60,269.63,269.46,269.51,23644
2020/08/04,13:49:00,269.51,269.54,269.46,269.47,16307
2020/08/04,13:50:00,269.47,269.53,269.45,269.48,15813
2020/08/04,13:51:00,269.48,269.60,269.44,269.58,43660
2020/08/04,13:52:00,269.60,269.65,269.59,269.61,13139
2020/08/04,13:53:00,269.60,269.65,269.60,269.62,6836
2020/08/04,13:54:00,269.62,269.72,269.62,269.69,32904
2020/08/04,13:55:00,269.69,269.91,269.66,269.89,71272
2020/08/04,13:56:00,269.90,269.90,269.79,269.85,43748
2020/08/04,13:57:00,269.85,269.85,269.77,269.82,15194
2020/08/04,13:58:00,269.82,269.86,269.81,269.83,8308
2020/08/04,13:59:00,269.83,269.83,269.77,269.79,65759
2020/08/04,14:00:00,269.79,269.83,269.75,269.77,46020
2020/08/04,14:01:00,269.77,269.85,269.76,269.85,48679
2020/08/04,14:02:00,269.87,269.93,269.85,269.92,24731
2020/08/04,14:03:00,269.92,269.92,269.85,269.86,26435
2020/08/04,14:04:00,269.86,269.88,269.82,269.86,29070
2020/08/04,14:05:00,269.85,269.86,269.80,269.83,30734
2020/08/04,14:06:00,269.84,269.86,269.72,269.72,62526
2020/08/04,14:07:00,269.73,269.76,269.67,269.75,33536
2020/08/04,14:08:00,269.75,269.80,269.73,269.74,52140
2020/08/04,14:09:00,269.74,269.74,269.60,269.61,56248
2020/08/04,14:10:00,269.61,269.75,269.61,269.71,87316
2020/08/04,14:11:00,269.72,269.85,269.72,269.85,38216
2020/08/04,14:12:00,269.82,269.84,269.67,269.68,31048
2020/08/04,14:13:00,269.67,269.77,269.65,269.67,29327
2020/08/04,14:14:00,269.67,269.78,269.65,269.78,19883
2020/08/04,14:15:00,269.78,269.78,269.67,269.68,8632
2020/08/04,14:16:00,269.68,269.82,269.67,269.80,23278
2020/08/04,14:17:00,269.80,269.81,269.66,269.67,38454
2020/08/04,14:18:00,269.67,269.67,269.48,269.48,69911
2020/08/04,14:19:00,269.48,269.56,269.39,269.43,91158
2020/08/04,14:20:00,269.43,269.48,269.37,269.41,22886
2020/08/04,14:21:00,269.42,269.51,269.40,269.49,28851
2020/08/04,14:22:00,269.50,269.51,269.31,269.34,57721
2020/08/04,14:23:00,269.34,269.39,269.31,269.33,83203
2020/08/04,14:24:00,269.34,269.42,269.21,269.23,31491
2020/08/04,14:25:00,269.23,269.28,269.18,269.26,40533
2020/08/04,14:26:00,269.26,269.26,269.10,269.21,41578
2020/08/04,14:27:00,269.21,269.23,269.16,269.18,23455
2020/08/04,14:28:00,269.18,269.25,269.15,269.20,25711
2020/08/04,14:29:00,269.18,269.18,268.98,268.99,53504
2020/08/04,14:30:00,268.99,269.02,268.88,268.90,51197
2020/08/04,14:31:00,268.88,268.88,268.69,268.71,106916
2020/08/04,14:32:00,268.71,268.71,268.38,268.48,187124
2020/08/04,14:33:00,268.48,268.52,268.27,268.37,102200
2020/08/04,14:34:00,268.36,268.44,268.24,268.35,167841
2020/08/04,14:35:00,268.35,268.36,268.18,268.34,90548
2020/08/04,14:36:00,268.34,268.37,268.16,268.32,99831
2020/08/04,14:37:00,268.32,268.43,268.24,268.29,74197
2020/08/04,14:38:00,268.29,268.31,268.10,268.26,78756
2020/08/04,14:39:00,268.26,268.29,268.09,268.26,71575
2020/08/04,14:40:00,268.25,268.33,268.13,268.16,56154
2020/08/04,14:41:00,268.15,268.35,268.11,268.35,56970
2020/08/04,14:42:00,268.36,268.44,268.33,268.44,61726
2020/08/04,14:43:00,268.43,268.59,268.42,268.49,96881
2020/08/04,14:44:00,268.48,268.62,268.48,268.57,91369
2020/08/04,14:45:00,268.57,268.60,268.43,268.52,58055
2020/08/04,14:46:00,268.53,268.67,268.51,268.60,54241
2020/08/04,14:47:00,268.62,268.65,268.51,268.54,40740
2020/08/04,14:48:00,268.54,268.62,268.46,268.58,71356
2020/08/04,14:49:00,268.60,268.72,268.56,268.69,49083
2020/08/04,14:50:00,268.69,268.76,268.69,268.73,27323
2020/08/04,14:51:00,268.73,268.77,268.62,268.63,35523
2020/08/04,14:52:00,268.62,268.71,268.58,268.67,34712
2020/08/04,14:53:00,268.68,268.78,268.68,268.75,73909
2020/08/04,14:54:00,268.74,268.74,268.66,268.69,23066
2020/08/04,14:55:00,268.69,268.71,268.60,268.65,50229
2020/08/04,14:56:00,268.65,268.90,268.65,268.81,60049
2020/08/04,14:57:00,268.83,268.90,268.75,268.85,50404
2020/08/04,14:58:00,268.85,268.89,268.80,268.86,23232
2020/08/04,14:59:00,268.87,268.95,268.83,268.92,39903
2020/08/04,15:00:00,268.92,269.09,268.92,269.05,85909
2020/08/04,15:01:00,269.03,269.12,268.99,269.02,257758
2020/08/04,15:02:00,269.02,269.18,268.99,269.12,44881
2020/08/04,15:03:00,269.12,269.14,269.05,269.07,22571
2020/08/04,15:04:00,269.07,269.07,268.96,269.02,38912
2020/08/04,15:05:00,269.02,269.14,269.02,269.10,27373
2020/08/04,15:06:00,269.07,269.14,269.06,269.11,17881
2020/08/04,15:07:00,269.11,269.15,269.03,269.10,18815
2020/08/04,15:08:00,269.08,269.09,269.02,269.04,19136
2020/08/04,15:09:00,269.02,269.05,268.96,268.97,25811
2020/08/04,15:10:00,268.97,269.12,268.92,269.09,64425
2020/08/04,15:11:00,269.08,269.24,268.95,268.95,52254
2020/08/04,15:12:00,268.95,268.98,268.83,268.87,53353
2020/08/04,15:13:00,268.87,269.04,268.84,269.04,37241
2020/08/04,15:14:00,269.04,269.07,269.01,269.03,28428
2020/08/04,15:15:00,269.03,269.11,268.99,268.99,128757
2020/08/04,15:16:00,268.98,269.13,268.98,269.00,13511
2020/08/04,15:17:00,269.00,269.00,268.88,268.94,45333
2020/08/04,15:18:00,268.94,269.05,268.94,268.96,27494
2020/08/04,15:19:00,268.95,269.02,268.92,268.94,10127
2020/08/04,15:20:00,268.94,269.17,268.94,269.13,30993
2020/08/04,15:21:00,269.13,269.22,269.05,269.08,73489
2020/08/04,15:22:00,269.08,269.10,269.01,269.01,48169
2020/08/04,15:23:00,269.01,269.16,269.01,269.13,28877
2020/08/04,15:24:00,269.14,269.32,269.13,269.22,63902
2020/08/04,15:25:00,269.22,269.42,269.18,269.40,52377
2020/08/04,15:26:00,269.40,269.47,269.38,269.38,46248
2020/08/04,15:27:00,269.38,269.40,269.28,269.32,34519
2020/08/04,15:28:00,269.32,269.37,269.18,269.18,25435
2020/08/04,15:29:00,269.18,269.27,269.17,269.20,21032
2020/08/04,15:30:00,269.20,269.31,269.20,269.26,15549
2020/08/04,15:31:00,269.25,269.44,269.25,269.29,42157
2020/08/04,15:32:00,269.29,269.29,269.08,269.11,53539
2020/08/04,15:33:00,269.11,269.24,269.11,269.14,38182
2020/08/04,15:34:00,269.14,269.22,269.04,269.07,51141
2020/08/04,15:35:00,269.08,269.25,269.07,269.25,55117
2020/08/04,15:36:00,269.25,269.27,269.14,269.17,54208
2020/08/04,15:37:00,269.17,269.29,269.15,269.15,29151
2020/08/04,15:38:00,269.16,269.27,269.15,269.24,20707
2020/08/04,15:39:00,269.24,269.40,269.22,269.40,38267
2020/08/04,15:40:00,269.40,269.48,269.37,269.45,41746
2020/08/04,15:41:00,269.46,269.53,269.41,269.51,54719
2020/08/04,15:42:00,269.51,269.52,269.40,269.40,42610
2020/08/04,15:43:00,269.40,269.50,269.40,269.47,30758
2020/08/04,15:44:00,269.47,269.52,269.39,269.52,33075
2020/08/04,15:45:00,269.52,269.54,269.44,269.47,53058
2020/08/04,15:46:00,269.47,269.58,269.39,269.54,62632
2020/08/04,15:47:00,269.54,269.59,269.51,269.58,59484
2020/08/04,15:48:00,269.58,269.58,269.45,269.51,33627
2020/08/04,15:49:00,269.52,269.52,269.41,269.46,59972
2020/08/04,15:50:00,269.45,269.55,269.40,269.52,115031
2020/08/04,15:51:00,269.51,269.72,269.45,269.67,191857
2020/08/04,15:52:00,269.67,269.67,269.50,269.57,46183
2020/08/04,15:53:00,269.57,269.61,269.44,269.58,165406
2020/08/04,15:54:00,269.58,269.73,269.58,269.64,56268
2020/08/04,15:55:00,269.62,269.85,269.62,269.85,131246
2020/08/04,15:56:00,269.86,270.02,269.84,270.02,162355
2020/08/04,15:57:00,270.01,270.08,269.99,270.07,135137
2020/08/04,15:58:00,270.08,270.15,270.05,270.14,196111
2020/08/04,15:59:00,270.17,270.19,270.11,270.13,129246
2020/08/04,16:00:00,270.11,270.38,269.53,270.38,433652
2020/08/05,09:31:00,270.83,270.91,270.45,270.45,234198
2020/08/05,09:32:00,270.45,270.46,270.03,270.05,173710
2020/08/05,09:33:00,270.05,270.18,269.97,270.09,175033
2020/08/05,09:34:00,270.09,270.34,269.99,270.26,146330
2020/08/05,09:35:00,270.26,270.30,270.06,270.15,75330
2020/08/05,09:36:00,270.15,270.63,270.02,270.50,157202
2020/08/05,09:37:00,270.50,270.69,270.37,270.61,116558
2020/08/05,09:38:00,270.61,270.70,270.44,270.45,121028
2020/08/05,09:39:00,270.44,270.54,270.23,270.54,124088
2020/08/05,09:40:00,270.54,270.54,270.30,270.33,89363
2020/08/05,09:41:00,270.33,270.37,269.96,270.04,207808
2020/08/05,09:42:00,270.04,270.29,270.03,270.21,190151
2020/08/05,09:43:00,270.19,270.49,270.03,270.34,127625
2020/08/05,09:44:00,270.36,270.37,270.16,270.27,75540
2020/08/05,09:45:00,270.27,270.33,270.05,270.11,58655
2020/08/05,09:46:00,270.08,270.26,270.00,270.26,85686
2020/08/05,09:47:00,270.26,270.30,270.06,270.27,71427
2020/08/05,09:48:00,270.29,270.41,270.11,270.20,71300
2020/08/05,09:49:00,270.19,270.38,270.17,270.30,91098
2020/08/05,09:50:00,270.30,270.66,270.30,270.66,75940
2020/08/05,09:51:00,270.66,270.79,270.57,270.72,99156
2020/08/05,09:52:00,270.73,270.97,270.73,270.95,136183
2020/08/05,09:53:00,270.95,271.02,270.86,270.92,105671
2020/08/05,09:54:00,270.92,271.08,270.92,271.06,78478
2020/08/05,09:55:00,271.06,271.15,270.97,271.03,57508
2020/08/05,09:56:00,271.03,271.08,270.90,270.92,60474
2020/08/05,09:57:00,270.92,271.03,270.83,270.90,114984
2020/08/05,09:58:00,270.90,270.99,270.89,270.96,53642
2020/08/05,09:59:00,270.96,271.06,270.90,271.00,49479
2020/08/05,10:00:00,271.00,271.05,270.94,271.03,37441
2020/08/05,10:01:00,271.03,271.25,271.03,271.05,117916
2020/08/05,10:02:00,271.05,271.05,270.86,271.00,110002
2020/08/05,10:03:00,270.99,271.23,270.98,271.16,38421
2020/08/05,10:04:00,271.16,271.22,270.98,271.01,59404
2020/08/05,10:05:00,271.01,271.12,270.95,270.95,38151
2020/08/05,10:06:00,270.95,271.15,270.95,271.09,38529
2020/08/05,10:07:00,271.09,271.14,271.00,271.10,96264
2020/08/05,10:08:00,271.10,271.23,270.95,271.01,79745
2020/08/05,10:09:00,271.01,271.14,270.92,271.07,81454
2020/08/05,10:10:00,271.07,271.14,271.03,271.12,31120
2020/08/05,10:11:00,271.12,271.17,271.02,271.13,64990
2020/08/05,10:12:00,271.11,271.34,271.07,271.32,97009
2020/08/05,10:13:00,271.33,271.49,271.27,271.38,104397
2020/08/05,10:14:00,271.38,271.49,271.33,271.45,59167
2020/08/05,10:15:00,271.46,271.47,271.26,271.27,54163
2020/08/05,10:16:00,271.27,271.33,271.15,271.22,217598
2020/08/05,10:17:00,271.22,271.26,271.12,271.17,944309
2020/08/05,10:18:00,271.17,271.20,270.95,271.02,95520
2020/08/05,10:19:00,271.03,271.08,270.97,271.06,46509
2020/08/05,10:20:00,271.06,271.12,270.94,270.96,39868
2020/08/05,10:21:00,270.95,270.99,270.79,270.88,55092
2020/08/05,10:22:00,270.88,271.07,270.88,271.00,51853
2020/08/05,10:23:00,271.00,271.11,270.99,271.03,46639
2020/08/05,10:24:00,271.02,271.02,270.87,270.89,38387
2020/08/05,10:25:00,270.92,270.98,270.86,270.97,27456
2020/08/05,10:26:00,270.97,271.10,270.87,271.09,38851
2020/08/05,10:27:00,271.08,271.14,271.03,271.07,31697
2020/08/05,10:28:00,271.07,271.14,271.05,271.09,46253
2020/08/05,10:29:00,271.09,271.19,271.09,271.17,53440
2020/08/05,10:30:00,271.17,271.26,271.15,271.24,28913
2020/08/05,10:31:00,271.24,271.28,271.09,271.11,50326
2020/08/05,10:32:00,271.11,271.11,270.85,270.87,54909
2020/08/05,10:33:00,270.86,270.87,270.73,270.83,55508
2020/08/05,10:34:00,270.83,270.94,270.76,270.90,56713
2020/08/05,10:35:00,270.90,270.97,270.84,270.94,40991
2020/08/05,10:36:00,270.94,271.08,270.93,271.06,52959
2020/08/05,10:37:00,271.06,271.09,270.98,271.07,33337
2020/08/05,10:38:00,271.07,271.08,270.85,270.86,54831
2020/08/05,10:39:00,270.87,270.87,270.55,270.79,90599
2020/08/05,10:40:00,270.79,270.87,270.73,270.82,37556
2020/08/05,10:41:00,270.84,270.84,270.76,270.78,51221
2020/08/05,10:42:00,270.78,270.84,270.68,270.68,39753
2020/08/05,10:43:00,270.68,271.04,270.68,271.04,95921
2020/08/05,10:44:00,271.04,271.21,271.02,271.12,49404
2020/08/05,10:45:00,271.14,271.20,271.11,271.17,55719
2020/08/05,10:46:00,271.17,271.24,271.14,271.15,43620
2020/08/05,10:47:00,271.15,271.17,270.96,271.02,65361
2020/08/05,10:48:00,271.02,271.04,270.88,270.88,59180
2020/08/05,10:49:00,270.89,270.95,270.83,270.90,59260
2020/08/05,10:50:00,270.91,270.94,270.80,270.85,28516
2020/08/05,10:51:00,270.85,270.93,270.71,270.80,35857
2020/08/05,10:52:00,270.80,270.95,270.80,270.87,30807
2020/08/05,10:53:00,270.91,271.05,270.90,270.96,73739
2020/08/05,10:54:00,270.98,271.08,270.98,271.01,48038
2020/08/05,10:55:00,271.01,271.01,270.82,270.90,46380
2020/08/05,10:56:00,270.90,270.94,270.66,270.80,49432
2020/08/05,10:57:00,270.79,270.82,270.74,270.78,39660
2020/08/05,10:58:00,270.78,270.92,270.71,270.91,37622
2020/08/05,10:59:00,270.91,270.93,270.81,270.84,37052
2020/08/05,11:00:00,270.84,271.02,270.81,270.86,103685
2020/08/05,11:01:00,270.86,271.06,270.85,271.06,65229
2020/08/05,11:02:00,271.06,271.21,270.99,271.21,151091
2020/08/05,11:03:00,271.21,271.25,271.15,271.25,49193
2020/08/05,11:04:00,271.25,271.40,271.21,271.38,101997
2020/08/05,11:05:00,271.38,271.44,271.32,271.34,69528
2020/08/05,11:06:00,271.33,271.39,271.28,271.38,32819
2020/08/05,11:07:00,271.38,271.50,271.38,271.46,70230
2020/08/05,11:08:00,271.46,271.46,271.31,271.33,41541
2020/08/05,11:09:00,271.33,271.37,271.26,271.32,45835
2020/08/05,11:10:00,271.32,271.44,271.31,271.31,46557
2020/08/05,11:11:00,271.31,271.52,271.31,271.42,81686
2020/08/05,11:12:00,271.42,271.44,271.24,271.25,52136
2020/08/05,11:13:00,271.25,271.31,271.11,271.12,47507
2020/08/05,11:14:00,271.12,271.18,271.07,271.10,56279
2020/08/05,11:15:00,271.10,271.20,271.09,271.17,48225
2020/08/05,11:16:00,271.17,271.22,271.07,271.09,292371
2020/08/05,11:17:00,271.09,271.23,271.07,271.23,25392
2020/08/05,11:18:00,271.22,271.22,271.10,271.11,23386
2020/08/05,11:19:00,271.11,271.21,271.09,271.13,18362
2020/08/05,11:20:00,271.13,271.13,271.01,271.01,47298
2020/08/05,11:21:00,271.01,271.12,270.93,271.00,45482
2020/08/05,11:22:00,271.00,271.10,270.98,271.00,100540
2020/08/05,11:23:00,271.01,271.18,270.97,271.13,28690
2020/08/05,11:24:00,271.13,271.15,271.06,271.07,20800
2020/08/05,11:25:00,271.06,271.11,271.04,271.06,22840
2020/08/05,11:26:00,271.06,271.14,271.01,271.02,24653
2020/08/05,11:27:00,271.02,271.02,270.89,270.92,60803
2020/08/05,11:28:00,270.93,270.95,270.70,270.79,76724
2020/08/05,11:29:00,270.80,270.87,270.76,270.86,40290
2020/08/05,11:30:00,270.87,270.90,270.78,270.90,51655
2020/08/05,11:31:00,270.90,271.02,270.80,270.98,97181
2020/08/05,11:32:00,270.96,270.97,270.83,270.88,31380
2020/08/05,11:33:00,270.88,270.90,270.71,270.80,61226
2020/08/05,11:34:00,270.80,270.99,270.76,270.90,122954
2020/08/05,11:35:00,270.92,270.95,270.84,270.89,39159
2020/08/05,11:36:00,270.89,271.00,270.85,270.98,28401
2020/08/05,11:37:00,270.98,271.00,270.84,270.88,33096
2020/08/05,11:38:00,270.90,271.01,270.84,270.94,36048
2020/08/05,11:39:00,270.94,271.02,270.93,271.02,10637
2020/08/05,11:40:00,271.02,271.12,270.97,270.98,50709
2020/08/05,11:41:00,270.98,270.98,270.90,270.92,32531
2020/08/05,11:42:00,270.92,271.11,270.88,270.92,122524
2020/08/05,11:43:00,270.91,270.91,270.68,270.76,181796
2020/08/05,11:44:00,270.77,270.84,270.62,270.68,49283
2020/08/05,11:45:00,270.68,270.76,270.66,270.76,76683
2020/08/05,11:46:00,270.76,270.78,270.67,270.70,33808
2020/08/05,11:47:00,270.70,270.70,270.62,270.65,68298
2020/08/05,11:48:00,270.65,270.66,270.56,270.62,93982
2020/08/05,11:49:00,270.62,270.65,270.58,270.61,35244
2020/08/05,11:50:00,270.61,270.67,270.60,270.64,79394
2020/08/05,11:51:00,270.64,270.75,270.64,270.73,96155
2020/08/05,11:52:00,270.73,270.73,270.53,270.55,19649
2020/08/05,11:53:00,270.55,270.70,270.46,270.69,69728
2020/08/05,11:54:00,270.69,270.82,270.68,270.76,57330
2020/08/05,11:55:00,270.77,270.82,270.69,270.73,19876
2020/08/05,11:56:00,270.72,270.82,270.70,270.82,21037
2020/08/05,11:57:00,270.82,270.85,270.76,270.85,30102
2020/08/05,11:58:00,270.85,270.89,270.80,270.81,28333
2020/08/05,11:59:00,270.81,270.82,270.68,270.71,31102
2020/08/05,12:00:00,270.71,270.71,270.60,270.60,28156
2020/08/05,12:01:00,270.60,270.74,270.60,270.73,41623
2020/08/05,12:02:00,270.73,270.79,270.71,270.72,21605
2020/08/05,12:03:00,270.71,270.78,270.68,270.71,19608
2020/08/05,12:04:00,270.71,270.74,270.65,270.69,12981
2020/08/05,12:05:00,270.69,270.86,270.68,270.84,23594
2020/08/05,12:06:00,270.84,270.93,270.81,270.85,25512
2020/08/05,12:07:00,270.85,270.86,270.71,270.71,24348
2020/08/05,12:08:00,270.71,270.78,270.64,270.77,47614
2020/08/05,12:09:00,270.77,270.82,270.75,270.77,43967
2020/08/05,12:10:00,270.76,270.88,270.74,270.86,22290
2020/08/05,12:11:00,270.88,270.90,270.84,270.86,20417
2020/08/05,12:12:00,270.86,270.88,270.83,270.88,12427
2020/08/05,12:13:00,270.88,270.91,270.84,270.86,15546
2020/08/05,12:14:00,270.86,271.00,270.86,270.99,25342
2020/08/05,12:15:00,270.98,271.06,270.97,271.02,19899
2020/08/05,12:16:00,271.03,271.10,271.00,271.06,32741
2020/08/05,12:17:00,271.06,271.07,271.02,271.03,9630
2020/08/05,12:18:00,271.03,271.08,271.02,271.08,20766
2020/08/05,12:19:00,271.08,271.09,271.02,271.04,11182
2020/08/05,12:20:00,271.04,271.10,271.03,271.05,21632
2020/08/05,12:21:00,271.05,271.11,271.05,271.11,32784
2020/08/05,12:22:00,271.11,271.17,271.05,271.12,47090
2020/08/05,12:23:00,271.13,271.16,271.01,271.03,33511
2020/08/05,12:24:00,271.02,271.03,270.90,270.90,58397
2020/08/05,12:25:00,270.90,270.94,270.88,270.89,23338
2020/08/05,12:26:00,270.89,270.89,270.75,270.83,45065
2020/08/05,12:27:00,270.83,270.84,270.72,270.72,16821
2020/08/05,12:28:00,270.73,270.77,270.64,270.65,58439
2020/08/05,12:29:00,270.65,270.69,270.62,270.69,47670
2020/08/05,12:30:00,270.69,270.70,270.64,270.65,21660
2020/08/05,12:31:00,270.65,270.71,270.59,270.68,31345
2020/08/05,12:32:00,270.68,270.79,270.68,270.76,50067
2020/08/05,12:33:00,270.76,270.91,270.73,270.88,40875
2020/08/05,12:34:00,270.87,270.89,270.83,270.83,9976
2020/08/05,12:35:00,270.84,270.91,270.82,270.90,28050
2020/08/05,12:36:00,270.90,270.93,270.68,270.80,65394
2020/08/05,12:37:00,270.80,270.90,270.80,270.84,34464
2020/08/05,12:38:00,270.84,270.94,270.84,270.91,21648
2020/08/05,12:39:00,270.91,271.00,270.91,270.96,33142
2020/08/05,12:40:00,270.96,270.97,270.93,270.93,20262
2020/08/05,12:41:00,270.93,270.98,270.88,270.91,34279
2020/08/05,12:42:00,270.91,270.93,270.85,270.89,23989
2020/08/05,12:43:00,270.89,270.97,270.89,270.92,24215
2020/08/05,12:44:00,270.92,270.92,270.79,270.83,31677
2020/08/05,12:45:00,270.83,270.87,270.79,270.79,32613
2020/08/05,12:46:00,270.82,270.93,270.81,270.93,22007
2020/08/05,12:47:00,270.93,271.00,270.93,270.96,33165
2020/08/05,12:48:00,270.96,271.00,270.95,270.98,99779
2020/08/05,12:49:00,270.98,270.98,270.89,270.91,16652
2020/08/05,12:50:00,270.91,270.91,270.75,270.75,38263
2020/08/05,12:51:00,270.75,270.78,270.68,270.68,30613
2020/08/05,12:52:00,270.68,270.80,270.67,270.76,35618
2020/08/05,12:53:00,270.78,270.86,270.77,270.85,18632
2020/08/05,12:54:00,270.85,270.93,270.84,270.92,25804
2020/08/05,12:55:00,270.92,270.96,270.88,270.95,14930
2020/08/05,12:56:00,270.96,270.98,270.84,270.89,26555
2020/08/05,12:57:00,270.87,270.90,270.78,270.81,58435
2020/08/05,12:58:00,270.81,270.91,270.76,270.81,17373
2020/08/05,12:59:00,270.81,270.85,270.79,270.84,12243
2020/08/05,13:00:00,270.84,270.89,270.80,270.88,21820
2020/08/05,13:01:00,270.88,271.01,270.88,270.98,24668
2020/08/05,13:02:00,270.98,271.00,270.90,270.93,24650
2020/08/05,13:03:00,270.92,270.98,270.92,270.95,16066
2020/08/05,13:04:00,270.95,270.97,270.83,270.84,18760
2020/08/05,13:05:00,270.85,270.88,270.81,270.87,17975
2020/08/05,13:06:00,270.87,270.88,270.81,270.81,7192
2020/08/05,13:07:00,270.81,270.87,270.81,270.86,11674
2020/08/05,13:08:00,270.87,270.99,270.84,270.99,12540
2020/08/05,13:09:00,270.99,271.00,270.94,270.97,15270
2020/08/05,13:10:00,270.97,270.98,270.93,270.96,16051
2020/08/05,13:11:00,270.96,271.01,270.92,270.97,19316
2020/08/05,13:12:00,270.97,271.08,270.97,271.06,35644
2020/08/05,13:13:00,271.06,271.07,271.02,271.07,19686
2020/08/05,13:14:00,271.06,271.13,271.06,271.11,20247
2020/08/05,13:15:00,271.12,271.12,271.07,271.08,22353
2020/08/05,13:16:00,271.10,271.18,271.10,271.16,27306
2020/08/05,13:17:00,271.16,271.17,271.12,271.16,24458
2020/08/05,13:18:00,271.15,271.19,271.12,271.12,16601
2020/08/05,13:19:00,271.15,271.18,271.14,271.15,10094
2020/08/05,13:20:00,271.15,271.18,271.08,271.11,10193
2020/08/05,13:21:00,271.10,271.10,271.00,271.02,48599
2020/08/05,13:22:00,271.02,271.09,271.02,271.06,147307
2020/08/05,13:23:00,271.06,271.09,271.02,271.03,10975
2020/08/05,13:24:00,271.03,271.07,271.03,271.04,13664
2020/08/05,13:25:00,271.04,271.09,271.03,271.08,12209
2020/08/05,13:26:00,271.08,271.15,271.07,271.15,13180
2020/08/05,13:27:00,271.14,271.19,271.11,271.11,17751
2020/08/05,13:28:00,271.11,271.11,271.05,271.11,19523
2020/08/05,13:29:00,271.11,271.11,271.03,271.03,16706
2020/08/05,13:30:00,271.04,271.06,270.98,271.03,28437
2020/08/05,13:31:00,271.03,271.10,270.96,271.07,44078
2020/08/05,13:32:00,271.07,271.13,271.07,271.08,20618
2020/08/05,13:33:00,271.10,271.15,271.08,271.14,16294
2020/08/05,13:34:00,271.14,271.18,271.13,271.14,15726
2020/08/05,13:35:00,271.15,271.20,271.13,271.19,11453
2020/08/05,13:36:00,271.19,271.25,271.12,271.12,43411
2020/08/05,13:37:00,271.12,271.14,271.11,271.11,10708
2020/08/05,13:38:00,271.11,271.12,271.04,271.09,13051
2020/08/05,13:39:00,271.12,271.18,271.11,271.18,15581
2020/08/05,13:40:00,271.18,271.19,271.12,271.15,9761
2020/08/05,13:41:00,271.15,271.23,271.15,271.21,19975
2020/08/05,13:42:00,271.21,271.24,271.18,271.23,30325
2020/08/05,13:43:00,271.25,271.28,271.11,271.15,22547
2020/08/05,13:44:00,271.15,271.19,271.09,271.10,21922
2020/08/05,13:45:00,271.10,271.11,271.03,271.08,12915
2020/08/05,13:46:00,271.08,271.09,271.03,271.06,13299
2020/08/05,13:47:00,271.06,271.08,271.03,271.04,9586
2020/08/05,13:48:00,271.04,271.04,271.00,271.01,18716
2020/08/05,13:49:00,271.01,271.01,270.95,270.95,23071
2020/08/05,13:50:00,270.95,271.00,270.91,270.93,30164
2020/08/05,13:51:00,270.93,271.02,270.93,271.01,36554
2020/08/05,13:52:00,271.01,271.07,270.99,271.07,31856
2020/08/05,13:53:00,271.07,271.10,271.03,271.07,22700
2020/08/05,13:54:00,271.07,271.11,271.01,271.03,53088
2020/08/05,13:55:00,271.02,271.06,270.99,271.02,25196
2020/08/05,13:56:00,271.02,271.06,271.01,271.06,18892
2020/08/05,13:57:00,271.06,271.08,271.03,271.06,32293
2020/08/05,13:58:00,271.06,271.10,271.06,271.08,24012
2020/08/05,13:59:00,271.08,271.11,271.07,271.10,30844
2020/08/05,14:00:00,271.11,271.14,271.09,271.12,26047
2020/08/05,14:01:00,271.11,271.32,271.11,271.28,57727
2020/08/05,14:02:00,271.28,271.30,271.25,271.26,21746
2020/08/05,14:03:00,271.26,271.28,271.23,271.25,34520
2020/08/05,14:04:00,271.25,271.28,271.24,271.26,9380
2020/08/05,14:05:00,271.26,271.29,271.24,271.27,15580
2020/08/05,14:06:00,271.27,271.29,271.23,271.23,18059
2020/08/05,14:07:00,271.24,271.27,271.20,271.25,20048
2020/08/05,14:08:00,271.26,271.31,271.24,271.27,24582
2020/08/05,14:09:00,271.27,271.27,271.19,271.21,15592
2020/08/05,14:10:00,271.21,271.21,271.17,271.17,27448
2020/08/05,14:11:00,271.19,271.22,271.17,271.18,12284
2020/08/05,14:12:00,271.18,271.23,271.17,271.18,8283
2020/08/05,14:13:00,271.18,271.24,271.18,271.24,15753
2020/08/05,14:14:00,271.24,271.28,271.06,271.11,40589
2020/08/05,14:15:00,271.11,271.16,271.10,271.11,30183
2020/08/05,14:16:00,271.11,271.19,271.10,271.16,30449
2020/08/05,14:17:00,271.18,271.20,271.13,271.15,14110
2020/08/05,14:18:00,271.15,271.16,271.09,271.12,15740
2020/08/05,14:19:00,271.12,271.13,271.04,271.06,18582
2020/08/05,14:20:00,271.06,271.07,271.02,271.07,22527
2020/08/05,14:21:00,271.07,271.10,271.03,271.10,11330
2020/08/05,14:22:00,271.11,271.11,271.05,271.11,8180
2020/08/05,14:23:00,271.11,271.16,271.10,271.10,123989
2020/08/05,14:24:00,271.11,271.17,271.11,271.14,16787
2020/08/05,14:25:00,271.14,271.15,271.11,271.14,26368
2020/08/05,14:26:00,271.14,271.17,271.12,271.15,14050
2020/08/05,14:27:00,271.15,271.20,271.15,271.19,13791
2020/08/05,14:28:00,271.18,271.21,271.13,271.13,10898
2020/08/05,14:29:00,271.13,271.19,271.12,271.19,17062
2020/08/05,14:30:00,271.19,271.22,271.17,271.21,14394
2020/08/05,14:31:00,271.22,271.23,271.15,271.19,12845
2020/08/05,14:32:00,271.19,271.25,271.16,271.21,27833
2020/08/05,14:33:00,271.21,271.24,271.21,271.23,7420
2020/08/05,14:34:00,271.22,271.27,271.22,271.27,26256
2020/08/05,14:35:00,271.27,271.34,271.24,271.33,22743
2020/08/05,14:36:00,271.33,271.37,271.28,271.34,38076
2020/08/05,14:37:00,271.34,271.36,271.29,271.30,19326
2020/08/05,14:38:00,271.30,271.32,271.28,271.29,15209
2020/08/05,14:39:00,271.29,271.32,271.23,271.24,14621
2020/08/05,14:40:00,271.24,271.27,271.23,271.23,8213
2020/08/05,14:41:00,271.24,271.24,271.09,271.12,55209
2020/08/05,14:42:00,271.12,271.25,271.06,271.18,49664
2020/08/05,14:43:00,271.18,271.25,271.16,271.16,27534
2020/08/05,14:44:00,271.16,271.18,271.10,271.11,16501
2020/08/05,14:45:00,271.11,271.19,271.11,271.19,18448
2020/08/05,14:46:00,271.19,271.21,271.14,271.18,26991
2020/08/05,14:47:00,271.18,271.21,271.06,271.11,31768
2020/08/05,14:48:00,271.11,271.15,271.07,271.07,40217
2020/08/05,14:49:00,271.08,271.18,271.06,271.16,107381
2020/08/05,14:50:00,271.16,271.20,271.13,271.15,53083
2020/08/05,14:51:00,271.15,271.15,271.07,271.07,44846
2020/08/05,14:52:00,271.07,271.12,271.03,271.03,50478
2020/08/05,14:53:00,271.03,271.06,270.97,270.98,37825
2020/08/05,14:54:00,270.98,271.03,270.90,270.92,44330
2020/08/05,14:55:00,270.93,270.93,270.85,270.91,27685
2020/08/05,14:56:00,270.92,270.93,270.76,270.77,88824
2020/08/05,14:57:00,270.77,270.92,270.77,270.92,33227
2020/08/05,14:58:00,270.92,270.93,270.87,270.93,17516
2020/08/05,14:59:00,270.93,271.01,270.92,271.00,12898
2020/08/05,15:00:00,270.99,271.05,270.98,271.05,17539
2020/08/05,15:01:00,271.05,271.05,270.94,270.97,42247
2020/08/05,15:02:00,270.97,271.10,270.97,271.09,19056
2020/08/05,15:03:00,271.09,271.14,271.07,271.11,20447
2020/08/05,15:04:00,271.10,271.11,271.06,271.08,28344
2020/08/05,15:05:00,271.08,271.12,271.07,271.10,23403
2020/08/05,15:06:00,271.09,271.09,271.04,271.06,20674
2020/08/05,15:07:00,271.06,271.09,271.00,271.00,51699
2020/08/05,15:08:00,271.00,271.01,270.82,270.83,41155
2020/08/05,15:09:00,270.83,270.89,270.81,270.82,16362
2020/08/05,15:10:00,270.81,270.84,270.71,270.71,35806
2020/08/05,15:11:00,270.71,270.80,270.68,270.74,52769
2020/08/05,15:12:00,270.74,270.82,270.73,270.82,21836
2020/08/05,15:13:00,270.83,270.85,270.78,270.85,22597
2020/08/05,15:14:00,270.85,270.92,270.82,270.90,23958
2020/08/05,15:15:00,270.90,270.94,270.82,270.92,57876
2020/08/05,15:16:00,270.91,270.96,270.90,270.91,28618
2020/08/05,15:17:00,270.91,270.96,270.85,270.93,22867
2020/08/05,15:18:00,270.93,270.98,270.93,270.97,19893
2020/08/05,15:19:00,270.97,271.04,270.96,271.02,34665
2020/08/05,15:20:00,271.02,271.02,270.98,271.00,24612
2020/08/05,15:21:00,271.00,271.00,270.91,270.91,29245
2020/08/05,15:22:00,270.91,270.92,270.86,270.89,36068
2020/08/05,15:23:00,270.89,271.01,270.89,271.01,53633
2020/08/05,15:24:00,271.01,271.01,270.92,270.99,54102
2020/08/05,15:25:00,270.98,271.05,270.98,271.05,13167
2020/08/05,15:26:00,271.05,271.09,271.02,271.03,27166
2020/08/05,15:27:00,271.03,271.03,270.95,270.95,32136
2020/08/05,15:28:00,270.93,270.96,270.82,270.87,35618
2020/08/05,15:29:00,270.87,270.90,270.84,270.89,31335
2020/08/05,15:30:00,270.89,270.94,270.88,270.90,15864
2020/08/05,15:31:00,270.90,270.98,270.82,270.83,49406
2020/08/05,15:32:00,270.84,270.86,270.77,270.82,19762
2020/08/05,15:33:00,270.83,270.92,270.83,270.92,19405
2020/08/05,15:34:00,270.92,271.03,270.91,271.02,32137
2020/08/05,15:35:00,271.01,271.09,271.01,271.07,24786
2020/08/05,15:36:00,271.07,271.17,271.07,271.15,26803
2020/08/05,15:37:00,271.15,271.24,271.15,271.18,38176
2020/08/05,15:38:00,271.18,271.23,271.17,271.19,17426
2020/08/05,15:39:00,271.18,271.20,271.07,271.08,29927
2020/08/05,15:40:00,271.08,271.08,270.90,270.97,36368
2020/08/05,15:41:00,270.97,270.98,270.90,270.96,20695
2020/08/05,15:42:00,270.96,270.96,270.81,270.82,51573
2020/08/05,15:43:00,270.82,270.83,270.69,270.69,57098
2020/08/05,15:44:00,270.69,270.70,270.53,270.56,79857
2020/08/05,15:45:00,270.56,270.65,270.49,270.64,73463
2020/08/05,15:46:00,270.64,270.85,270.60,270.81,113786
2020/08/05,15:47:00,270.81,270.81,270.72,270.76,65879
2020/08/05,15:48:00,270.76,270.85,270.74,270.74,39808
2020/08/05,15:49:00,270.74,270.75,270.65,270.72,42116
2020/08/05,15:50:00,270.71,270.72,270.36,270.38,159676
2020/08/05,15:51:00,270.37,270.43,270.10,270.20,301825
2020/08/05,15:52:00,270.20,270.39,270.20,270.38,126352
2020/08/05,15:53:00,270.38,270.47,270.36,270.42,126592
2020/08/05,15:54:00,270.42,270.61,270.42,270.55,173601
2020/08/05,15:55:00,270.55,270.89,270.55,270.86,217233
2020/08/05,15:56:00,270.86,270.99,270.85,270.98,135002
2020/08/05,15:57:00,270.99,271.01,270.89,270.98,88461
2020/08/05,15:58:00,270.99,271.09,270.98,271.07,97285
2020/08/05,15:59:00,271.04,271.11,271.02,271.08,100849
2020/08/05,16:00:00,271.15,271.18,270.47,271.05,376222
2020/08/06,09:31:00,270.78,271.14,270.78,271.08,126905
2020/08/06,09:32:00,271.08,271.23,271.01,271.12,141656
2020/08/06,09:33:00,271.12,271.26,270.95,271.09,130057
2020/08/06,09:34:00,271.09,271.29,270.97,271.28,100351
2020/08/06,09:35:00,271.28,271.31,270.73,270.88,148420
2020/08/06,09:36:00,270.89,270.97,270.60,270.62,78927
2020/08/06,09:37:00,270.62,270.75,270.37,270.59,120382
2020/08/06,09:38:00,270.59,270.78,270.49,270.66,82230
2020/08/06,09:39:00,270.63,270.66,270.50,270.58,56539
2020/08/06,09:40:00,270.59,270.67,270.48,270.54,51887
2020/08/06,09:41:00,270.55,270.79,270.55,270.60,75168
2020/08/06,09:42:00,270.60,270.89,270.60,270.72,69218
2020/08/06,09:43:00,270.74,270.74,270.57,270.63,46910
2020/08/06,09:44:00,270.62,270.80,270.56,270.68,45110
2020/08/06,09:45:00,270.68,270.81,270.68,270.77,22360
2020/08/06,09:46:00,270.77,270.88,270.69,270.72,52088
2020/08/06,09:47:00,270.72,270.81,270.49,270.56,84629
2020/08/06,09:48:00,270.56,270.68,270.43,270.60,61688
2020/08/06,09:49:00,270.60,270.65,270.49,270.54,72745
2020/08/06,09:50:00,270.54,270.74,270.52,270.52,50952
2020/08/06,09:51:00,270.51,270.62,270.19,270.23,409984
2020/08/06,09:52:00,270.22,270.42,270.20,270.38,76984
2020/08/06,09:53:00,270.35,270.67,270.32,270.63,125351
2020/08/06,09:54:00,270.63,270.70,270.57,270.64,65978
2020/08/06,09:55:00,270.64,270.80,270.59,270.74,53779
2020/08/06,09:56:00,270.74,270.84,270.58,270.83,54367
2020/08/06,09:57:00,270.83,271.05,270.83,271.01,93405
2020/08/06,09:58:00,271.03,271.08,270.93,271.05,96300
2020/08/06,09:59:00,271.05,271.19,271.02,271.17,41210
2020/08/06,10:00:00,271.17,271.28,271.14,271.27,69305
2020/08/06,10:01:00,271.28,271.37,271.08,271.15,65666
2020/08/06,10:02:00,271.14,271.24,271.02,271.20,74319
2020/08/06,10:03:00,271.21,271.21,271.08,271.11,59959
2020/08/06,10:04:00,271.11,271.18,271.09,271.17,20796
2020/08/06,10:05:00,271.17,271.23,271.12,271.14,36229
2020/08/06,10:06:00,271.16,271.16,271.02,271.08,75750
2020/08/06,10:07:00,271.08,271.19,271.03,271.15,33803
2020/08/06,10:08:00,271.16,271.30,271.16,271.24,52367
2020/08/06,10:09:00,271.24,271.33,271.19,271.26,53883
2020/08/06,10:10:00,271.26,271.31,271.13,271.22,24907
2020/08/06,10:11:00,271.22,271.46,271.18,271.44,208771
2020/08/06,10:12:00,271.45,271.60,271.45,271.52,70419
2020/08/06,10:13:00,271.52,271.78,271.49,271.72,68049
2020/08/06,10:14:00,271.72,271.77,271.57,271.59,67090
2020/08/06,10:15:00,271.61,271.66,271.54,271.56,46003
2020/08/06,10:16:00,271.56,271.69,271.47,271.49,83515
2020/08/06,10:17:00,271.51,271.55,271.45,271.51,31986
2020/08/06,10:18:00,271.51,271.68,271.48,271.65,38227
2020/08/06,10:19:00,271.65,271.70,271.59,271.60,49454
2020/08/06,10:20:00,271.60,271.68,271.52,271.62,52655
2020/08/06,10:21:00,271.62,271.83,271.54,271.80,32991
2020/08/06,10:22:00,271.80,271.81,271.70,271.75,34314
2020/08/06,10:23:00,271.74,271.83,271.69,271.83,83731
2020/08/06,10:24:00,271.83,271.90,271.76,271.83,62725
2020/08/06,10:25:00,271.84,271.91,271.81,271.89,29936
2020/08/06,10:26:00,271.87,271.95,271.87,271.91,42186
2020/08/06,10:27:00,271.91,271.97,271.77,271.80,31049
2020/08/06,10:28:00,271.80,271.83,271.72,271.74,37417
2020/08/06,10:29:00,271.72,271.75,271.66,271.68,72517
2020/08/06,10:30:00,271.66,271.74,271.61,271.63,39070
2020/08/06,10:31:00,271.63,271.76,271.56,271.59,37529
2020/08/06,10:32:00,271.59,271.67,271.52,271.64,38471
2020/08/06,10:33:00,271.64,271.73,271.61,271.64,26659
2020/08/06,10:34:00,271.64,271.69,271.53,271.56,20803
2020/08/06,10:35:00,271.56,271.56,271.45,271.50,91245
2020/08/06,10:36:00,271.50,271.62,271.49,271.58,36104
2020/08/06,10:37:00,271.58,271.77,271.58,271.71,40321
2020/08/06,10:38:00,271.70,271.76,271.62,271.63,38179
2020/08/06,10:39:00,271.63,271.68,271.53,271.58,59098
2020/08/06,10:40:00,271.58,271.63,271.48,271.50,37004
2020/08/06,10:41:00,271.49,271.53,271.27,271.27,57225
2020/08/06,10:42:00,271.29,271.40,271.29,271.35,93377
2020/08/06,10:43:00,271.35,271.35,270.84,270.98,160949
2020/08/06,10:44:00,270.98,270.98,270.74,270.91,69666
2020/08/06,10:45:00,270.91,270.91,270.55,270.75,104621
2020/08/06,10:46:00,270.75,270.89,270.71,270.81,66727
2020/08/06,10:47:00,270.81,270.94,270.75,270.88,41868
2020/08/06,10:48:00,270.88,270.91,270.78,270.85,98913
2020/08/06,10:49:00,270.85,270.90,270.79,270.88,30630
2020/08/06,10:50:00,270.87,270.88,270.76,270.80,19390
2020/08/06,10:51:00,270.80,270.80,270.45,270.47,78155
2020/08/06,10:52:00,270.45,270.54,270.36,270.54,66188
2020/08/06,10:53:00,270.54,270.68,270.53,270.66,33885
2020/08/06,10:54:00,270.64,270.68,270.61,270.64,30521
2020/08/06,10:55:00,270.64,270.77,270.58,270.77,335017
2020/08/06,10:56:00,270.77,270.85,270.70,270.82,58629
2020/08/06,10:57:00,270.82,270.91,270.75,270.91,39694
2020/08/06,10:58:00,270.91,271.00,270.85,270.99,54624
2020/08/06,10:59:00,270.99,271.03,270.92,270.98,23191
2020/08/06,11:00:00,270.98,271.23,270.94,271.14,99199
2020/08/06,11:01:00,271.11,271.19,271.07,271.17,18982
2020/08/06,11:02:00,271.17,271.20,271.07,271.08,34097
2020/08/06,11:03:00,271.08,271.17,270.99,271.15,67401
2020/08/06,11:04:00,271.17,271.37,271.15,271.32,76155
2020/08/06,11:05:00,271.32,271.38,271.28,271.35,34200
2020/08/06,11:06:00,271.37,271.55,271.37,271.50,82568
2020/08/06,11:07:00,271.50,271.54,271.45,271.45,38740
2020/08/06,11:08:00,271.45,271.48,271.42,271.45,222140
2020/08/06,11:09:00,271.45,271.57,271.45,271.52,25913
2020/08/06,11:10:00,271.52,271.56,271.42,271.43,48570
2020/08/06,11:11:00,271.45,271.55,271.37,271.47,56843
2020/08/06,11:12:00,271.47,271.49,271.41,271.45,39568
2020/08/06,11:13:00,271.45,271.47,271.36,271.38,59714
2020/08/06,11:14:00,271.39,271.40,271.27,271.29,44879
2020/08/06,11:15:00,271.29,271.43,271.29,271.35,37024
2020/08/06,11:16:00,271.35,271.52,271.35,271.39,49886
2020/08/06,11:17:00,271.39,271.51,271.37,271.51,25804
2020/08/06,11:18:00,271.51,271.55,271.30,271.38,27149
2020/08/06,11:19:00,271.38,271.51,271.38,271.46,53268
2020/08/06,11:20:00,271.46,271.53,271.40,271.52,63450
2020/08/06,11:21:00,271.52,271.77,271.52,271.74,92452
2020/08/06,11:22:00,271.74,271.77,271.65,271.77,19405
2020/08/06,11:23:00,271.74,271.75,271.64,271.70,23045
2020/08/06,11:24:00,271.73,271.80,271.72,271.75,55269
2020/08/06,11:25:00,271.75,271.77,271.54,271.54,42835
2020/08/06,11:26:00,271.54,271.54,271.27,271.41,69264
2020/08/06,11:27:00,271.41,271.41,271.25,271.28,40947
2020/08/06,11:28:00,271.29,271.40,271.23,271.27,70122
2020/08/06,11:29:00,271.29,271.33,271.17,271.26,71135
2020/08/06,11:30:00,271.28,271.38,271.22,271.22,28158
2020/08/06,11:31:00,271.22,271.45,271.21,271.45,34144
2020/08/06,11:32:00,271.45,271.51,271.31,271.31,28504
2020/08/06,11:33:00,271.31,271.32,271.14,271.24,178765
2020/08/06,11:34:00,271.25,271.42,271.22,271.42,22724
2020/08/06,11:35:00,271.44,271.55,271.42,271.51,61500
2020/08/06,11:36:00,271.51,271.56,271.48,271.51,31380
2020/08/06,11:37:00,271.50,271.58,271.44,271.52,25718
2020/08/06,11:38:00,271.52,271.65,271.52,271.62,29313
2020/08/06,11:39:00,271.62,271.64,271.45,271.49,21149
2020/08/06,11:40:00,271.50,271.56,271.42,271.45,29987
2020/08/06,11:41:00,271.44,271.55,271.29,271.33,22122
2020/08/06,11:42:00,271.33,271.38,271.25,271.25,100189
2020/08/06,11:43:00,271.25,271.25,271.11,271.16,46941
2020/08/06,11:44:00,271.16,271.32,271.16,271.20,63204
2020/08/06,11:45:00,271.21,271.39,271.21,271.39,27147
2020/08/06,11:46:00,271.39,271.48,271.36,271.37,224728
2020/08/06,11:47:00,271.37,271.52,271.37,271.52,24869
2020/08/06,11:48:00,271.52,271.64,271.50,271.62,35057
2020/08/06,11:49:00,271.62,271.73,271.57,271.61,48480
2020/08/06,11:50:00,271.60,271.61,271.45,271.50,29011
2020/08/06,11:51:00,271.47,271.50,271.30,271.43,54160
2020/08/06,11:52:00,271.44,271.57,271.43,271.46,23981
2020/08/06,11:53:00,271.46,271.49,271.34,271.38,35612
2020/08/06,11:54:00,271.38,271.42,271.29,271.37,27884
2020/08/06,11:55:00,271.38,271.46,271.35,271.39,227872
2020/08/06,11:56:00,271.37,271.49,271.30,271.49,22642
2020/08/06,11:57:00,271.49,271.54,271.44,271.51,28008
2020/08/06,11:58:00,271.51,271.59,271.43,271.50,28824
2020/08/06,11:59:00,271.50,271.51,271.27,271.42,55221
2020/08/06,12:00:00,271.42,271.46,271.29,271.46,51576
2020/08/06,12:01:00,271.44,271.54,271.38,271.52,43305
2020/08/06,12:02:00,271.52,271.67,271.51,271.60,46589
2020/08/06,12:03:00,271.59,271.66,271.53,271.61,16538
2020/08/06,12:04:00,271.61,271.70,271.61,271.70,37478
2020/08/06,12:05:00,271.70,271.73,271.61,271.68,36970
2020/08/06,12:06:00,271.68,271.76,271.60,271.66,32193
2020/08/06,12:07:00,271.68,271.74,271.62,271.74,15534
2020/08/06,12:08:00,271.74,271.77,271.67,271.74,18430
2020/08/06,12:09:00,271.73,271.91,271.70,271.88,94696
2020/08/06,12:10:00,271.89,271.93,271.81,271.83,38079
2020/08/06,12:11:00,271.83,271.86,271.69,271.73,124951
2020/08/06,12:12:00,271.73,271.80,271.73,271.77,36906
2020/08/06,12:13:00,271.77,271.85,271.76,271.77,32900
2020/08/06,12:14:00,271.77,271.91,271.77,271.91,16173
2020/08/06,12:15:00,271.91,272.09,271.91,272.03,123042
2020/08/06,12:16:00,272.04,272.05,271.97,272.01,21035
2020/08/06,12:17:00,272.01,272.01,271.91,271.94,26363
2020/08/06,12:18:00,271.95,272.01,271.93,271.95,31072
2020/08/06,12:19:00,271.95,271.95,271.85,271.86,24641
2020/08/06,12:20:00,271.86,271.97,271.84,271.96,17344
2020/08/06,12:21:00,271.96,272.12,271.96,272.10,35846
2020/08/06,12:22:00,272.10,272.19,272.10,272.16,47013
2020/08/06,12:23:00,272.16,272.19,272.12,272.17,36535
2020/08/06,12:24:00,272.17,272.25,272.15,272.25,43134
2020/08/06,12:25:00,272.25,272.31,272.25,272.31,33877
2020/08/06,12:26:00,272.31,272.31,272.19,272.19,43484
2020/08/06,12:27:00,272.19,272.20,272.12,272.12,39425
2020/08/06,12:28:00,272.13,272.20,272.11,272.14,23281
2020/08/06,12:29:00,272.14,272.15,272.07,272.13,34653
2020/08/06,12:30:00,272.13,272.16,272.07,272.07,18355
2020/08/06,12:31:00,272.07,272.08,271.97,272.07,36774
2020/08/06,12:32:00,272.08,272.11,272.00,272.02,17210
2020/08/06,12:33:00,272.03,272.03,271.88,271.89,46574
2020/08/06,12:34:00,271.89,272.00,271.88,271.96,48980
2020/08/06,12:35:00,271.96,272.04,271.95,272.00,23857
2020/08/06,12:36:00,272.00,272.03,271.95,271.98,16447
2020/08/06,12:37:00,271.99,272.06,271.97,272.06,17289
2020/08/06,12:38:00,272.08,272.18,272.07,272.10,23671
2020/08/06,12:39:00,272.13,272.29,272.12,272.26,33597
2020/08/06,12:40:00,272.26,272.30,272.19,272.22,12253
2020/08/06,12:41:00,272.22,272.26,272.13,272.14,20789
2020/08/06,12:42:00,272.14,272.19,272.09,272.14,14815
2020/08/06,12:43:00,272.14,272.22,272.11,272.13,19882
2020/08/06,12:44:00,272.14,272.24,272.14,272.21,12136
2020/08/06,12:45:00,272.21,272.32,272.21,272.28,20745
2020/08/06,12:46:00,272.28,272.31,272.22,272.24,17356
2020/08/06,12:47:00,272.24,272.29,272.24,272.25,18099
2020/08/06,12:48:00,272.26,272.26,272.16,272.18,16467
2020/08/06,12:49:00,272.18,272.24,272.18,272.21,12125
2020/08/06,12:50:00,272.21,272.32,272.18,272.32,20832
2020/08/06,12:51:00,272.32,272.44,272.32,272.42,64216
2020/08/06,12:52:00,272.43,272.51,272.42,272.51,39754
2020/08/06,12:53:00,272.51,272.54,272.42,272.42,34627
2020/08/06,12:54:00,272.41,272.45,272.39,272.44,23561
2020/08/06,12:55:00,272.46,272.51,272.37,272.48,68247
2020/08/06,12:56:00,272.48,272.52,272.45,272.49,31984
2020/08/06,12:57:00,272.46,272.50,272.34,272.48,55731
2020/08/06,12:58:00,272.48,272.54,272.48,272.52,45183
2020/08/06,12:59:00,272.52,272.55,272.48,272.55,12502
2020/08/06,13:00:00,272.55,272.62,272.53,272.60,55666
2020/08/06,13:01:00,272.60,272.60,272.49,272.58,34115
2020/08/06,13:02:00,272.58,272.59,272.50,272.52,24462
2020/08/06,13:03:00,272.53,272.54,272.45,272.46,29487
2020/08/06,13:04:00,272.46,272.49,272.40,272.48,38642
2020/08/06,13:05:00,272.48,272.54,272.46,272.52,28482
2020/08/06,13:06:00,272.52,272.54,272.47,272.52,32616
2020/08/06,13:07:00,272.51,272.51,272.41,272.41,78484
2020/08/06,13:08:00,272.41,272.46,272.34,272.38,42021
2020/08/06,13:09:00,272.38,272.41,272.33,272.37,45858
2020/08/06,13:10:00,272.36,272.45,272.35,272.41,38706
2020/08/06,13:11:00,272.40,272.48,272.40,272.46,47673
2020/08/06,13:12:00,272.46,272.53,272.43,272.49,50801
2020/08/06,13:13:00,272.49,272.53,272.47,272.53,41564
2020/08/06,13:14:00,272.53,272.55,272.47,272.47,47307
2020/08/06,13:15:00,272.47,272.54,272.45,272.54,36020
2020/08/06,13:16:00,272.53,272.61,272.51,272.54,39609
2020/08/06,13:17:00,272.53,272.56,272.46,272.47,29458
2020/08/06,13:18:00,272.47,272.51,272.42,272.48,28042
2020/08/06,13:19:00,272.48,272.52,272.48,272.49,11625
2020/08/06,13:20:00,272.49,272.55,272.49,272.49,29027
2020/08/06,13:21:00,272.49,272.61,272.49,272.61,21295
2020/08/06,13:22:00,272.61,272.69,272.61,272.64,34593
2020/08/06,13:23:00,272.64,272.80,272.64,272.79,40996
2020/08/06,13:24:00,272.79,272.79,272.72,272.73,32803
2020/08/06,13:25:00,272.72,272.83,272.72,272.83,29563
2020/08/06,13:26:00,272.81,272.83,272.70,272.70,52401
2020/08/06,13:27:00,272.69,272.82,272.68,272.77,30787
2020/08/06,13:28:00,272.77,272.77,272.68,272.71,29256
2020/08/06,13:29:00,272.72,272.72,272.60,272.64,86405
2020/08/06,13:30:00,272.64,272.67,272.59,272.67,31642
2020/08/06,13:31:00,272.67,272.85,272.67,272.82,65888
2020/08/06,13:32:00,272.82,272.83,272.73,272.74,34505
2020/08/06,13:33:00,272.72,272.73,272.66,272.66,60625
2020/08/06,13:34:00,272.65,272.72,272.64,272.70,27727
2020/08/06,13:35:00,272.71,272.71,272.60,272.61,21159
2020/08/06,13:36:00,272.61,272.67,272.61,272.66,22581
2020/08/06,13:37:00,272.66,272.72,272.62,272.67,25954
2020/08/06,13:38:00,272.67,272.72,272.66,272.71,10289
2020/08/06,13:39:00,272.71,272.76,272.69,272.71,16209
2020/08/06,13:40:00,272.73,272.77,272.70,272.73,22484
2020/08/06,13:41:00,272.76,272.82,272.74,272.77,49724
2020/08/06,13:42:00,272.77,272.77,272.69,272.71,69503
2020/08/06,13:43:00,272.72,272.75,272.66,272.70,24772
2020/08/06,13:44:00,272.70,272.70,272.62,272.67,19030
2020/08/06,13:45:00,272.67,272.69,272.64,272.64,22794
2020/08/06,13:46:00,272.66,272.70,272.55,272.68,47503
2020/08/06,13:47:00,272.68,272.76,272.68,272.73,167284
2020/08/06,13:48:00,272.73,272.77,272.71,272.74,35544
2020/08/06,13:49:00,272.74,272.78,272.72,272.75,15825
2020/08/06,13:50:00,272.75,272.95,272.75,272.95,82868
2020/08/06,13:51:00,272.95,273.14,272.87,273.14,63821
2020/08/06,13:52:00,273.14,273.20,273.11,273.14,88537
2020/08/06,13:53:00,273.12,273.19,273.08,273.12,54814
2020/08/06,13:54:00,273.12,273.18,273.10,273.16,88114
2020/08/06,13:55:00,273.16,273.19,273.13,273.18,71994
2020/08/06,13:56:00,273.18,273.21,273.09,273.14,35818
2020/08/06,13:57:00,273.14,273.14,273.04,273.07,37377
2020/08/06,13:58:00,273.07,273.07,273.00,273.04,56072
2020/08/06,13:59:00,273.04,273.13,273.04,273.10,38346
2020/08/06,14:00:00,273.10,273.18,273.08,273.13,24376
2020/08/06,14:01:00,273.14,273.22,273.10,273.19,36490
2020/08/06,14:02:00,273.19,273.44,273.16,273.42,77367
2020/08/06,14:03:00,273.42,273.55,273.41,273.49,128618
2020/08/06,14:04:00,273.48,273.57,273.43,273.46,65470
2020/08/06,14:05:00,273.46,273.53,273.42,273.51,112939
2020/08/06,14:06:00,273.51,273.63,273.49,273.59,65035
2020/08/06,14:07:00,273.58,273.62,273.53,273.53,37262
2020/08/06,14:08:00,273.53,273.54,273.46,273.52,66782
2020/08/06,14:09:00,273.53,273.59,273.52,273.57,30594
2020/08/06,14:10:00,273.58,273.67,273.57,273.65,36188
2020/08/06,14:11:00,273.65,273.70,273.56,273.59,35145
2020/08/06,14:12:00,273.59,273.62,273.52,273.59,25461
2020/08/06,14:13:00,273.59,273.63,273.55,273.59,32187
2020/08/06,14:14:00,273.59,273.67,273.56,273.66,36550
2020/08/06,14:15:00,273.66,273.68,273.62,273.64,35993
2020/08/06,14:16:00,273.64,273.64,273.55,273.58,45418
2020/08/06,14:17:00,273.58,273.65,273.58,273.63,47500
2020/08/06,14:18:00,273.64,273.75,273.64,273.69,63909
2020/08/06,14:19:00,273.69,273.69,273.65,273.68,21609
2020/08/06,14:20:00,273.67,273.69,273.61,273.63,242506
2020/08/06,14:21:00,273.63,273.70,273.61,273.68,29566
2020/08/06,14:22:00,273.68,273.77,273.68,273.73,36849
2020/08/06,14:23:00,273.70,273.76,273.68,273.76,36143
2020/08/06,14:24:00,273.75,273.78,273.62,273.63,26596
2020/08/06,14:25:00,273.63,273.82,273.63,273.80,40549
2020/08/06,14:26:00,273.80,273.80,273.71,273.77,24345
2020/08/06,14:27:00,273.76,273.84,273.71,273.82,27619
2020/08/06,14:28:00,273.82,273.99,273.80,273.97,47440
2020/08/06,14:29:00,273.96,273.99,273.93,273.98,40077
2020/08/06,14:30:00,273.98,273.98,273.94,273.95,53024
2020/08/06,14:31:00,273.95,274.06,273.94,274.06,40608
2020/08/06,14:32:00,274.06,274.10,274.01,274.08,46113
2020/08/06,14:33:00,274.08,274.27,274.05,274.17,367888
2020/08/06,14:34:00,274.18,274.28,274.17,274.19,89346
2020/08/06,14:35:00,274.19,274.19,274.11,274.16,49063
2020/08/06,14:36:00,274.16,274.17,274.08,274.09,47183
2020/08/06,14:37:00,274.09,274.09,273.99,274.02,220405
2020/08/06,14:38:00,274.02,274.07,273.98,274.05,128612
2020/08/06,14:39:00,274.06,274.15,274.05,274.13,58256
2020/08/06,14:40:00,274.13,274.20,274.10,274.18,34738
2020/08/06,14:41:00,274.18,274.22,274.09,274.20,325516
2020/08/06,14:42:00,274.20,274.37,274.19,274.37,74647
2020/08/06,14:43:00,274.37,274.39,274.31,274.35,33951
2020/08/06,14:44:00,274.35,274.38,274.31,274.34,26844
2020/08/06,14:45:00,274.34,274.41,274.33,274.38,53922
2020/08/06,14:46:00,274.38,274.39,274.28,274.34,35401
2020/08/06,14:47:00,274.34,274.34,274.17,274.18,67199
2020/08/06,14:48:00,274.18,274.24,274.09,274.19,83032
2020/08/06,14:49:00,274.18,274.18,274.10,274.12,40297
2020/08/06,14:50:00,274.12,274.20,274.12,274.17,31150
2020/08/06,14:51:00,274.18,274.41,274.18,274.33,48461
2020/08/06,14:52:00,274.36,274.42,274.32,274.34,79753
2020/08/06,14:53:00,274.34,274.37,274.32,274.33,39296
2020/08/06,14:54:00,274.33,274.53,274.32,274.48,87093
2020/08/06,14:55:00,274.47,274.52,274.43,274.43,274557
2020/08/06,14:56:00,274.43,274.51,274.41,274.46,150854
2020/08/06,14:57:00,274.45,274.61,274.45,274.54,52060
2020/08/06,14:58:00,274.55,274.55,274.46,274.49,61158
2020/08/06,14:59:00,274.50,274.52,274.41,274.44,69876
2020/08/06,15:00:00,274.44,274.49,274.43,274.46,37607
2020/08/06,15:01:00,274.46,274.61,274.46,274.51,60166
2020/08/06,15:02:00,274.51,274.51,274.34,274.37,68138
2020/08/06,15:03:00,274.38,274.47,274.33,274.37,59931
2020/08/06,15:04:00,274.37,274.44,274.33,274.42,66425
2020/08/06,15:05:00,274.42,274.47,274.36,274.46,36953
2020/08/06,15:06:00,274.45,274.46,274.39,274.39,51597
2020/08/06,15:07:00,274.39,274.39,274.21,274.21,101067
2020/08/06,15:08:00,274.21,274.29,274.20,274.25,49320
2020/08/06,15:09:00,274.25,274.29,274.18,274.29,44695
2020/08/06,15:10:00,274.29,274.41,274.29,274.34,63671
2020/08/06,15:11:00,274.34,274.51,274.33,274.45,50071
2020/08/06,15:12:00,274.45,274.65,274.45,274.64,63676
2020/08/06,15:13:00,274.65,274.65,274.45,274.48,48312
2020/08/06,15:14:00,274.48,274.58,274.45,274.50,39065
2020/08/06,15:15:00,274.50,274.58,274.50,274.54,45904
2020/08/06,15:16:00,274.54,274.70,274.51,274.61,77022
2020/08/06,15:17:00,274.61,274.66,274.60,274.65,32771
2020/08/06,15:18:00,274.65,274.84,274.58,274.79,127362
2020/08/06,15:19:00,274.80,274.89,274.73,274.86,93537
2020/08/06,15:20:00,274.86,274.93,274.77,274.90,74105
2020/08/06,15:21:00,274.90,274.93,274.81,274.93,51719
2020/08/06,15:22:00,274.93,274.98,274.88,274.94,80644
2020/08/06,15:23:00,274.94,274.97,274.82,274.82,83639
2020/08/06,15:24:00,274.82,274.89,274.80,274.89,44255
2020/08/06,15:25:00,274.89,274.90,274.65,274.65,72306
2020/08/06,15:26:00,274.65,274.70,274.44,274.50,118899
2020/08/06,15:27:00,274.50,274.54,274.35,274.38,62244
2020/08/06,15:28:00,274.39,274.57,274.39,274.46,109475
2020/08/06,15:29:00,274.46,274.61,274.43,274.60,52710
2020/08/06,15:30:00,274.60,274.64,274.54,274.63,53563
2020/08/06,15:31:00,274.62,274.78,274.62,274.70,62196
2020/08/06,15:32:00,274.70,274.77,274.62,274.77,57153
2020/08/06,15:33:00,274.77,274.81,274.71,274.72,60052
2020/08/06,15:34:00,274.72,274.72,274.51,274.59,86096
2020/08/06,15:35:00,274.59,274.67,274.48,274.50,84294
2020/08/06,15:36:00,274.50,274.52,274.34,274.36,124671
2020/08/06,15:37:00,274.35,274.42,274.25,274.36,124907
2020/08/06,15:38:00,274.37,274.66,274.36,274.64,60581
2020/08/06,15:39:00,274.64,274.70,274.62,274.68,40504
2020/08/06,15:40:00,274.68,274.70,274.52,274.57,75976
2020/08/06,15:41:00,274.58,274.65,274.43,274.46,59542
2020/08/06,15:42:00,274.45,274.46,274.34,274.37,122586
2020/08/06,15:43:00,274.36,274.50,274.32,274.50,71231
2020/08/06,15:44:00,274.49,274.50,274.38,274.38,33316
2020/08/06,15:45:00,274.38,274.41,274.33,274.34,47382
2020/08/06,15:46:00,274.33,274.36,274.20,274.33,71903
2020/08/06,15:47:00,274.33,274.49,274.32,274.44,64409
2020/08/06,15:48:00,274.42,274.54,274.39,274.47,55817
2020/08/06,15:49:00,274.48,274.48,274.33,274.33,67832
2020/08/06,15:50:00,274.31,274.38,274.14,274.14,130184
2020/08/06,15:51:00,274.14,274.39,274.04,274.37,127414
2020/08/06,15:52:00,274.37,274.50,274.27,274.47,119863
2020/08/06,15:53:00,274.47,274.52,274.37,274.49,73133
2020/08/06,15:54:00,274.50,274.57,274.47,274.54,84113
2020/08/06,15:55:00,274.54,274.71,274.46,274.71,133854
2020/08/06,15:56:00,274.71,274.72,274.55,274.64,284024
2020/08/06,15:57:00,274.57,274.68,274.56,274.62,124146
2020/08/06,15:58:00,274.57,274.58,274.47,274.55,374648
2020/08/06,15:59:00,274.46,274.53,274.43,274.43,522927
2020/08/06,16:00:00,274.36,274.66,274.33,274.64,485066
2020/08/07,09:31:00,274.04,274.08,273.44,273.71,323178
2020/08/07,09:32:00,273.70,274.02,273.68,273.93,227724
2020/08/07,09:33:00,273.94,274.22,273.94,274.05,142193
2020/08/07,09:34:00,274.05,274.08,273.77,274.04,145223
2020/08/07,09:35:00,274.04,274.16,273.95,274.03,75837
2020/08/07,09:36:00,274.03,274.03,273.81,273.95,90260
2020/08/07,09:37:00,273.97,274.04,273.82,273.84,80587
2020/08/07,09:38:00,273.86,273.98,273.82,273.85,67020
2020/08/07,09:39:00,273.85,274.00,273.77,273.99,42128
2020/08/07,09:40:00,273.99,274.06,273.65,273.66,141737
2020/08/07,09:41:00,273.66,273.84,273.52,273.52,169681
2020/08/07,09:42:00,273.52,273.91,273.48,273.87,164844
2020/08/07,09:43:00,273.88,274.16,273.85,274.15,142299
2020/08/07,09:44:00,274.15,274.18,273.92,274.15,186971
2020/08/07,09:45:00,274.15,274.15,273.86,273.87,100098
2020/08/07,09:46:00,273.88,274.02,273.75,273.95,63380
2020/08/07,09:47:00,273.95,274.16,273.95,274.10,74010
2020/08/07,09:48:00,274.12,274.28,274.09,274.23,102830
2020/08/07,09:49:00,274.23,274.32,274.15,274.27,54727
2020/08/07,09:50:00,274.29,274.39,274.21,274.34,85859
2020/08/07,09:51:00,274.34,274.37,274.20,274.31,97071
2020/08/07,09:52:00,274.31,274.36,274.21,274.24,60441
2020/08/07,09:53:00,274.24,274.33,274.21,274.33,65672
2020/08/07,09:54:00,274.33,274.35,274.23,274.29,36741
2020/08/07,09:55:00,274.29,274.37,274.21,274.28,70250
2020/08/07,09:56:00,274.27,274.31,274.14,274.20,99248
2020/08/07,09:57:00,274.20,274.32,274.10,274.28,46563
2020/08/07,09:58:00,274.28,274.50,274.28,274.50,65305
2020/08/07,09:59:00,274.50,274.50,274.37,274.48,37189
2020/08/07,10:00:00,274.48,274.48,274.29,274.40,56039
2020/08/07,10:01:00,274.41,274.46,274.23,274.31,241122
2020/08/07,10:02:00,274.31,274.37,274.14,274.14,106848
2020/08/07,10:03:00,274.14,274.14,273.92,274.03,89313
2020/08/07,10:04:00,274.03,274.14,274.01,274.09,63269
2020/08/07,10:05:00,274.10,274.15,273.98,274.01,144050
2020/08/07,10:06:00,274.01,274.05,273.68,273.73,90110
2020/08/07,10:07:00,273.73,273.88,273.65,273.67,76633
2020/08/07,10:08:00,273.67,273.76,273.64,273.71,111715
2020/08/07,10:09:00,273.71,273.96,273.71,273.92,76864
2020/08/07,10:10:00,273.92,274.13,273.92,274.11,96885
2020/08/07,10:11:00,274.11,274.16,273.94,274.15,77239
2020/08/07,10:12:00,274.15,274.37,274.15,274.34,60147
2020/08/07,10:13:00,274.34,274.39,274.24,274.27,82583
2020/08/07,10:14:00,274.27,274.28,274.19,274.19,69153
2020/08/07,10:15:00,274.20,274.24,274.05,274.05,78558
2020/08/07,10:16:00,274.05,274.15,274.01,274.05,64098
2020/08/07,10:17:00,274.05,274.08,273.82,273.84,55681
2020/08/07,10:18:00,273.84,273.98,273.83,273.91,63933
2020/08/07,10:19:00,273.92,273.92,273.76,273.86,48145
2020/08/07,10:20:00,273.86,273.91,273.70,273.75,94681
2020/08/07,10:21:00,273.75,273.75,273.46,273.46,120360
2020/08/07,10:22:00,273.46,273.58,273.39,273.55,157646
2020/08/07,10:23:00,273.55,273.64,273.48,273.63,105525
2020/08/07,10:24:00,273.63,273.70,273.62,273.65,62308
2020/08/07,10:25:00,273.65,273.70,273.56,273.70,56985
2020/08/07,10:26:00,273.70,273.87,273.70,273.81,92668
2020/08/07,10:27:00,273.80,273.85,273.69,273.81,62833
2020/08/07,10:28:00,273.81,273.95,273.79,273.85,77314
2020/08/07,10:29:00,273.85,273.87,273.74,273.86,77430
2020/08/07,10:30:00,273.86,273.93,273.78,273.91,67595
2020/08/07,10:31:00,273.92,274.10,273.88,274.08,135396
2020/08/07,10:32:00,274.07,274.15,273.97,274.14,111205
2020/08/07,10:33:00,274.13,274.29,274.11,274.20,125001
2020/08/07,10:34:00,274.20,274.31,274.13,274.27,67358
2020/08/07,10:35:00,274.26,274.39,274.26,274.38,58957
2020/08/07,10:36:00,274.37,274.40,274.18,274.21,57750
2020/08/07,10:37:00,274.21,274.30,274.15,274.16,72416
2020/08/07,10:38:00,274.15,274.24,274.15,274.15,23682
2020/08/07,10:39:00,274.14,274.14,274.00,274.02,47002
2020/08/07,10:40:00,274.01,274.05,273.91,274.03,65330
2020/08/07,10:41:00,274.04,274.06,273.91,273.98,31953
2020/08/07,10:42:00,273.98,274.18,273.92,274.17,62710
2020/08/07,10:43:00,274.15,274.24,274.04,274.24,76635
2020/08/07,10:44:00,274.24,274.29,274.10,274.19,65765
2020/08/07,10:45:00,274.19,274.20,274.01,274.01,53141
2020/08/07,10:46:00,274.03,274.12,273.92,274.11,47619
2020/08/07,10:47:00,274.10,274.20,273.98,274.10,51564
2020/08/07,10:48:00,274.11,274.21,274.10,274.21,30578
2020/08/07,10:49:00,274.21,274.26,274.15,274.22,40084
2020/08/07,10:50:00,274.22,274.31,274.22,274.27,49776
2020/08/07,10:51:00,274.28,274.35,274.14,274.23,68015
2020/08/07,10:52:00,274.25,274.55,274.25,274.51,153792
2020/08/07,10:53:00,274.53,274.67,274.51,274.66,97962
2020/08/07,10:54:00,274.65,274.74,274.62,274.74,51870
2020/08/07,10:55:00,274.73,274.85,274.66,274.83,183429
2020/08/07,10:56:00,274.82,274.88,274.75,274.76,150525
2020/08/07,10:57:00,274.76,274.86,274.73,274.73,69631
2020/08/07,10:58:00,274.73,274.77,274.66,274.74,139818
2020/08/07,10:59:00,274.76,274.83,274.69,274.74,50835
2020/08/07,11:00:00,274.73,274.75,274.67,274.70,29342
2020/08/07,11:01:00,274.69,274.79,274.67,274.70,59799
2020/08/07,11:02:00,274.73,274.78,274.55,274.56,57822
2020/08/07,11:03:00,274.56,274.56,274.47,274.52,48394
2020/08/07,11:04:00,274.52,274.60,274.29,274.32,49046
2020/08/07,11:05:00,274.32,274.43,274.31,274.39,46930
2020/08/07,11:06:00,274.39,274.43,274.24,274.28,76462
2020/08/07,11:07:00,274.27,274.31,274.20,274.26,42199
2020/08/07,11:08:00,274.27,274.33,274.22,274.30,50375
2020/08/07,11:09:00,274.29,274.49,274.24,274.47,71234
2020/08/07,11:10:00,274.47,274.52,274.33,274.40,67073
2020/08/07,11:11:00,274.41,274.41,274.27,274.28,41635
2020/08/07,11:12:00,274.34,274.48,274.33,274.42,33665
2020/08/07,11:13:00,274.44,274.55,274.37,274.47,201279
2020/08/07,11:14:00,274.45,274.45,274.23,274.24,63388
2020/08/07,11:15:00,274.24,274.32,274.20,274.21,104743
2020/08/07,11:16:00,274.21,274.21,274.02,274.05,69218
2020/08/07,11:17:00,274.06,274.06,273.87,273.94,160961
2020/08/07,11:18:00,273.94,274.01,273.77,273.83,101913
2020/08/07,11:19:00,273.83,273.86,273.61,273.65,117186
2020/08/07,11:20:00,273.65,273.71,273.63,273.64,77164
2020/08/07,11:21:00,273.65,273.73,273.64,273.70,56623
2020/08/07,11:22:00,273.68,273.73,273.62,273.73,27804
2020/08/07,11:23:00,273.73,273.89,273.70,273.84,54019
2020/08/07,11:24:00,273.82,273.82,273.77,273.80,35598
2020/08/07,11:25:00,273.80,273.80,273.65,273.70,45643
2020/08/07,11:26:00,273.70,273.73,273.59,273.65,55589
2020/08/07,11:27:00,273.65,273.75,273.63,273.65,64590
2020/08/07,11:28:00,273.65,273.65,273.56,273.57,62935
2020/08/07,11:29:00,273.57,273.64,273.36,273.38,97824
2020/08/07,11:30:00,273.38,273.48,273.31,273.33,78192
2020/08/07,11:31:00,273.33,273.54,273.30,273.50,70418
2020/08/07,11:32:00,273.51,273.64,273.51,273.61,75864
2020/08/07,11:33:00,273.61,273.72,273.59,273.68,47053
2020/08/07,11:34:00,273.68,273.81,273.67,273.77,49948
2020/08/07,11:35:00,273.77,273.82,273.63,273.69,43213
2020/08/07,11:36:00,273.69,273.81,273.66,273.68,63328
2020/08/07,11:37:00,273.68,273.68,273.54,273.63,55618
2020/08/07,11:38:00,273.63,273.72,273.48,273.50,62399
2020/08/07,11:39:00,273.50,273.57,273.49,273.52,38960
2020/08/07,11:40:00,273.55,273.68,273.55,273.55,50121
2020/08/07,11:41:00,273.55,273.69,273.53,273.69,46530
2020/08/07,11:42:00,273.69,273.72,273.51,273.54,38966
2020/08/07,11:43:00,273.54,273.71,273.49,273.71,62347
2020/08/07,11:44:00,273.71,273.77,273.62,273.69,39951
2020/08/07,11:45:00,273.69,273.70,273.57,273.63,27088
2020/08/07,11:46:00,273.64,273.70,273.60,273.62,29183
2020/08/07,11:47:00,273.63,273.77,273.59,273.71,70851
2020/08/07,11:48:00,273.70,273.74,273.68,273.73,169092
2020/08/07,11:49:00,273.73,273.75,273.67,273.67,30026
2020/08/07,11:50:00,273.68,273.68,273.58,273.66,32895
2020/08/07,11:51:00,273.66,273.67,273.44,273.45,34918
2020/08/07,11:52:00,273.45,273.54,273.36,273.50,44882
2020/08/07,11:53:00,273.50,273.57,273.48,273.54,32499
2020/08/07,11:54:00,273.55,273.55,273.31,273.31,68494
2020/08/07,11:55:00,273.31,273.34,273.16,273.21,114145
2020/08/07,11:56:00,273.21,273.26,273.05,273.07,80758
2020/08/07,11:57:00,273.07,273.13,273.04,273.05,67318
2020/08/07,11:58:00,273.05,273.08,272.81,272.82,149518
2020/08/07,11:59:00,272.82,272.95,272.80,272.92,73951
2020/08/07,12:00:00,272.92,272.95,272.59,272.62,120381
2020/08/07,12:01:00,272.61,272.65,272.38,272.59,226889
2020/08/07,12:02:00,272.58,272.77,272.57,272.76,114235
2020/08/07,12:03:00,272.76,272.87,272.76,272.82,63626
2020/08/07,12:04:00,272.82,272.82,272.68,272.70,96372
2020/08/07,12:05:00,272.70,272.73,272.55,272.62,40979
2020/08/07,12:06:00,272.62,272.66,272.44,272.45,56419
2020/08/07,12:07:00,272.46,272.59,272.39,272.59,87493
2020/08/07,12:08:00,272.60,272.65,272.47,272.49,90905
2020/08/07,12:09:00,272.48,272.48,272.26,272.35,171004
2020/08/07,12:10:00,272.36,272.58,272.32,272.46,108656
2020/08/07,12:11:00,272.46,272.70,272.46,272.67,78074
2020/08/07,12:12:00,272.68,272.83,272.65,272.80,86079
2020/08/07,12:13:00,272.80,272.93,272.73,272.92,78390
2020/08/07,12:14:00,272.92,272.92,272.78,272.84,61448
2020/08/07,12:15:00,272.85,273.02,272.82,273.00,68319
2020/08/07,12:16:00,273.00,273.00,272.83,272.88,36871
2020/08/07,12:17:00,272.88,272.96,272.85,272.91,46724
2020/08/07,12:18:00,272.91,273.09,272.91,273.07,65256
2020/08/07,12:19:00,273.07,273.11,272.96,272.96,53153
2020/08/07,12:20:00,272.98,273.00,272.89,272.98,40389
2020/08/07,12:21:00,272.98,272.98,272.84,272.87,33660
2020/08/07,12:22:00,272.87,273.03,272.86,273.03,26871
2020/08/07,12:23:00,273.04,273.10,272.98,273.04,70870
2020/08/07,12:24:00,273.04,273.05,272.90,272.90,73945
2020/08/07,12:25:00,272.91,273.02,272.88,272.96,50718
2020/08/07,12:26:00,272.96,273.17,272.94,273.14,46304
2020/08/07,12:27:00,273.12,273.19,273.09,273.09,49037
2020/08/07,12:28:00,273.08,273.10,272.95,273.08,37431
2020/08/07,12:29:00,273.09,273.16,273.05,273.16,29709
2020/08/07,12:30:00,273.15,273.19,273.08,273.15,42434
2020/08/07,12:31:00,273.14,273.14,272.99,273.00,213744
2020/08/07,12:32:00,273.00,273.02,272.95,272.98,29118
2020/08/07,12:33:00,272.98,272.98,272.85,272.92,77859
2020/08/07,12:34:00,272.92,273.04,272.92,273.02,18278
2020/08/07,12:35:00,273.03,273.20,272.97,273.16,33790
2020/08/07,12:36:00,273.16,273.20,273.10,273.18,39261
2020/08/07,12:37:00,273.18,273.37,273.18,273.36,131846
2020/08/07,12:38:00,273.36,273.37,273.30,273.30,56884
2020/08/07,12:39:00,273.30,273.31,273.21,273.24,23537
2020/08/07,12:40:00,273.24,273.28,273.10,273.16,117051
2020/08/07,12:41:00,273.16,273.20,273.02,273.03,40216
2020/08/07,12:42:00,273.03,273.06,272.95,272.95,58206
2020/08/07,12:43:00,272.95,273.09,272.93,272.96,53881
2020/08/07,12:44:00,272.99,273.04,272.89,273.00,46504
2020/08/07,12:45:00,273.00,273.07,272.96,272.97,25034
2020/08/07,12:46:00,272.97,272.98,272.83,272.86,65032
2020/08/07,12:47:00,272.88,272.98,272.86,272.90,49212
2020/08/07,12:48:00,272.90,272.99,272.58,272.59,179644
2020/08/07,12:49:00,272.58,272.70,272.36,272.37,146483
2020/08/07,12:50:00,272.37,272.43,272.08,272.08,212672
2020/08/07,12:51:00,272.10,272.38,272.06,272.29,165468
2020/08/07,12:52:00,272.29,272.31,272.16,272.16,66251
2020/08/07,12:53:00,272.16,272.17,271.82,271.90,228193
2020/08/07,12:54:00,271.91,272.04,271.82,272.01,104055
2020/08/07,12:55:00,272.02,272.06,271.85,271.89,99054
2020/08/07,12:56:00,271.89,271.97,271.70,271.71,258383
2020/08/07,12:57:00,271.70,271.95,271.70,271.89,101476
2020/08/07,12:58:00,271.89,272.06,271.79,272.04,74166
2020/08/07,12:59:00,272.04,272.05,271.81,271.81,93938
2020/08/07,13:00:00,271.81,271.86,271.72,271.72,73853
2020/08/07,13:01:00,271.72,271.78,271.49,271.51,126963
2020/08/07,13:02:00,271.51,271.57,271.35,271.42,77379
2020/08/07,13:03:00,271.42,271.62,271.38,271.57,96393
2020/08/07,13:04:00,271.58,271.68,271.50,271.56,49334
2020/08/07,13:05:00,271.56,271.56,271.33,271.43,72765
2020/08/07,13:06:00,271.43,271.43,271.27,271.37,71538
2020/08/07,13:07:00,271.37,271.60,271.34,271.56,83129
2020/08/07,13:08:00,271.57,271.59,271.36,271.42,60545
2020/08/07,13:09:00,271.42,271.51,271.23,271.26,46767
2020/08/07,13:10:00,271.26,271.26,270.96,271.02,132730
2020/08/07,13:11:00,271.02,271.06,270.56,270.69,248215
2020/08/07,13:12:00,270.71,270.89,270.70,270.82,148254
2020/08/07,13:13:00,270.83,270.89,270.68,270.70,167529
2020/08/07,13:14:00,270.70,270.90,270.65,270.82,147054
2020/08/07,13:15:00,270.82,270.84,270.51,270.52,162317
2020/08/07,13:16:00,270.51,270.64,270.33,270.63,237239
2020/08/07,13:17:00,270.63,270.92,270.62,270.89,141639
2020/08/07,13:18:00,270.89,271.01,270.77,270.99,466198
2020/08/07,13:19:00,270.99,271.02,270.49,270.65,144954
2020/08/07,13:20:00,270.68,270.83,270.48,270.48,80171
2020/08/07,13:21:00,270.47,270.70,270.42,270.64,201735
2020/08/07,13:22:00,270.63,270.70,270.54,270.58,56091
2020/08/07,13:23:00,270.58,270.69,270.40,270.46,97479
2020/08/07,13:24:00,270.46,270.58,270.26,270.38,124294
2020/08/07,13:25:00,270.38,270.56,270.38,270.54,82542
2020/08/07,13:26:00,270.54,270.71,270.48,270.67,98622
2020/08/07,13:27:00,270.67,270.83,270.59,270.79,68380
2020/08/07,13:28:00,270.79,270.93,270.76,270.92,112367
2020/08/07,13:29:00,270.91,270.95,270.81,270.93,139749
2020/08/07,13:30:00,270.93,271.02,270.83,270.96,80199
2020/08/07,13:31:00,270.96,270.96,270.74,270.89,98626
2020/08/07,13:32:00,270.90,271.07,270.88,271.06,91950
2020/08/07,13:33:00,271.06,271.06,270.93,271.00,75621
2020/08/07,13:34:00,270.99,271.11,270.93,270.94,88397
2020/08/07,13:35:00,270.95,271.19,270.95,271.19,72516
2020/08/07,13:36:00,271.18,271.37,271.16,271.34,70504
2020/08/07,13:37:00,271.34,271.53,271.33,271.47,135235
2020/08/07,13:38:00,271.47,271.53,271.42,271.51,171366
2020/08/07,13:39:00,271.51,271.57,271.40,271.51,168220
2020/08/07,13:40:00,271.51,271.56,271.42,271.53,67934
2020/08/07,13:41:00,271.53,271.53,271.42,271.51,117757
2020/08/07,13:42:00,271.50,271.61,271.41,271.46,150878
2020/08/07,13:43:00,271.46,271.52,271.22,271.24,89277
2020/08/07,13:44:00,271.24,271.41,271.22,271.26,42688
2020/08/07,13:45:00,271.26,271.32,271.14,271.19,80561
2020/08/07,13:46:00,271.19,271.30,270.96,270.96,82675
2020/08/07,13:47:00,270.96,271.10,270.55,270.60,179756
2020/08/07,13:48:00,270.59,270.76,270.56,270.67,95074
2020/08/07,13:49:00,270.67,270.77,270.51,270.55,108983
2020/08/07,13:50:00,270.53,270.53,270.36,270.42,87807
2020/08/07,13:51:00,270.42,270.48,270.13,270.40,172959
2020/08/07,13:52:00,270.42,270.53,270.25,270.52,96354
2020/08/07,13:53:00,270.52,270.56,270.35,270.35,76295
2020/08/07,13:54:00,270.35,270.53,270.32,270.49,40402
2020/08/07,13:55:00,270.49,270.52,270.18,270.24,57297
2020/08/07,13:56:00,270.24,270.50,270.24,270.50,54083
2020/08/07,13:57:00,270.51,270.65,270.48,270.53,189497
2020/08/07,13:58:00,270.53,270.53,270.31,270.37,73541
2020/08/07,13:59:00,270.37,270.37,270.13,270.13,83281
2020/08/07,14:00:00,270.13,270.31,270.02,270.21,160105
2020/08/07,14:01:00,270.20,270.64,270.19,270.58,167235
2020/08/07,14:02:00,270.58,270.76,270.55,270.70,64546
2020/08/07,14:03:00,270.73,270.91,270.71,270.72,76248
2020/08/07,14:04:00,270.72,270.73,270.36,270.43,127790
2020/08/07,14:05:00,270.43,270.71,270.40,270.63,80611
2020/08/07,14:06:00,270.63,270.73,270.50,270.52,123474
2020/08/07,14:07:00,270.51,270.55,270.36,270.40,70714
2020/08/07,14:08:00,270.40,270.40,269.91,269.98,223722
2020/08/07,14:09:00,269.97,270.15,269.94,269.97,87065
2020/08/07,14:10:00,269.96,270.10,269.86,270.03,159252
2020/08/07,14:11:00,270.04,270.35,269.98,270.34,109031
2020/08/07,14:12:00,270.39,270.40,270.27,270.32,301480
2020/08/07,14:13:00,270.32,270.51,270.22,270.47,63881
2020/08/07,14:14:00,270.47,270.65,270.44,270.55,82341
2020/08/07,14:15:00,270.54,270.54,270.45,270.52,63798
2020/08/07,14:16:00,270.51,270.51,270.21,270.25,103128
2020/08/07,14:17:00,270.22,270.38,270.15,270.19,122580
2020/08/07,14:18:00,270.19,270.33,270.00,270.01,70156
2020/08/07,14:19:00,270.01,270.14,269.97,269.98,87992
2020/08/07,14:20:00,269.98,270.04,269.89,269.91,114711
2020/08/07,14:21:00,269.91,270.13,269.73,269.76,152565
2020/08/07,14:22:00,269.76,269.95,269.74,269.79,309056
2020/08/07,14:23:00,269.79,269.79,269.48,269.49,160982
2020/08/07,14:24:00,269.48,269.58,269.26,269.30,223419
2020/08/07,14:25:00,269.30,269.47,269.25,269.33,222597
2020/08/07,14:26:00,269.34,269.45,269.27,269.44,98386
2020/08/07,14:27:00,269.44,269.65,269.44,269.64,85091
2020/08/07,14:28:00,269.65,269.72,269.43,269.44,123242
2020/08/07,14:29:00,269.44,269.60,269.42,269.45,124554
2020/08/07,14:30:00,269.45,269.49,269.40,269.44,144329
2020/08/07,14:31:00,269.43,269.49,269.30,269.39,150396
2020/08/07,14:32:00,269.39,269.63,269.32,269.63,138556
2020/08/07,14:33:00,269.63,269.78,269.51,269.78,177009
2020/08/07,14:34:00,269.78,269.95,269.58,269.93,301274
2020/08/07,14:35:00,269.92,270.05,269.88,270.03,82623
2020/08/07,14:36:00,270.04,270.19,269.85,270.17,108279
2020/08/07,14:37:00,270.17,270.20,270.06,270.13,51623
2020/08/07,14:38:00,270.13,270.19,269.94,269.99,612240
2020/08/07,14:39:00,269.98,270.10,269.89,269.99,38167
2020/08/07,14:40:00,269.99,270.08,269.94,270.07,79440
2020/08/07,14:41:00,270.09,270.10,269.79,269.79,91021
2020/08/07,14:42:00,269.79,269.96,269.71,269.87,116680
2020/08/07,14:43:00,269.87,269.88,269.69,269.72,72576
2020/08/07,14:44:00,269.72,269.80,269.58,269.64,101738
2020/08/07,14:45:00,269.65,270.03,269.64,270.01,109295
2020/08/07,14:46:00,270.00,270.02,269.76,269.87,112845
2020/08/07,14:47:00,269.87,269.87,269.69,269.78,107204
2020/08/07,14:48:00,269.78,270.13,269.73,270.11,103303
2020/08/07,14:49:00,270.11,270.38,270.08,270.31,148140
2020/08/07,14:50:00,270.31,270.35,270.14,270.18,482898
2020/08/07,14:51:00,270.19,270.22,270.00,270.12,106958
2020/08/07,14:52:00,270.12,270.27,270.09,270.20,135133
2020/08/07,14:53:00,270.20,270.47,270.16,270.41,168286
2020/08/07,14:54:00,270.41,270.49,270.31,270.35,200217
2020/08/07,14:55:00,270.35,270.44,270.26,270.26,116769
2020/08/07,14:56:00,270.26,270.45,270.24,270.41,78752
2020/08/07,14:57:00,270.41,270.54,270.39,270.47,64706
2020/08/07,14:58:00,270.47,270.49,270.41,270.45,34303
2020/08/07,14:59:00,270.45,270.45,270.32,270.36,55814
2020/08/07,15:00:00,270.36,270.51,270.32,270.43,56034
2020/08/07,15:01:00,270.43,270.55,270.40,270.54,42167
2020/08/07,15:02:00,270.54,270.76,270.50,270.71,70534
2020/08/07,15:03:00,270.71,270.87,270.71,270.87,64862
2020/08/07,15:04:00,270.86,271.12,270.80,271.09,140400
2020/08/07,15:05:00,271.08,271.17,271.00,271.13,167392
2020/08/07,15:06:00,271.14,271.15,270.81,270.84,114637
2020/08/07,15:07:00,270.84,270.98,270.77,270.78,61851
2020/08/07,15:08:00,270.77,270.86,270.72,270.81,63505
2020/08/07,15:09:00,270.81,270.99,270.80,270.99,46439
2020/08/07,15:10:00,270.99,271.03,270.83,271.00,55879
2020/08/07,15:11:00,271.00,271.10,270.37,270.76,360875
2020/08/07,15:12:00,270.73,270.92,270.67,270.70,112154
2020/08/07,15:13:00,270.70,270.71,270.45,270.51,239984
2020/08/07,15:14:00,270.51,270.65,270.20,270.20,161342
2020/08/07,15:15:00,270.19,270.43,270.18,270.23,113001
2020/08/07,15:16:00,270.25,270.73,270.25,270.67,199859
2020/08/07,15:17:00,270.66,270.79,270.59,270.61,120066
2020/08/07,15:18:00,270.61,270.72,270.52,270.68,44675
2020/08/07,15:19:00,270.68,270.85,270.66,270.77,160011
2020/08/07,15:20:00,270.76,270.85,270.72,270.81,27172
2020/08/07,15:21:00,270.81,270.91,270.61,270.71,64288
2020/08/07,15:22:00,270.71,270.87,270.67,270.75,56306
2020/08/07,15:23:00,270.76,270.86,270.76,270.80,46934
2020/08/07,15:24:00,270.80,271.08,270.80,271.01,75216
2020/08/07,15:25:00,271.01,271.03,270.83,270.90,63467
2020/08/07,15:26:00,270.90,271.23,270.87,271.04,110090
2020/08/07,15:27:00,271.04,271.05,270.88,271.02,68865
2020/08/07,15:28:00,271.02,271.02,270.50,270.51,122305
2020/08/07,15:29:00,270.51,270.65,270.37,270.40,96100
2020/08/07,15:30:00,270.40,270.54,270.36,270.45,60147
2020/08/07,15:31:00,270.44,270.65,270.43,270.55,159701
2020/08/07,15:32:00,270.55,270.57,270.34,270.39,117102
2020/08/07,15:33:00,270.39,270.57,270.37,270.55,69769
2020/08/07,15:34:00,270.55,270.88,270.55,270.80,83340
2020/08/07,15:35:00,270.80,271.00,270.74,270.74,80238
2020/08/07,15:36:00,270.71,270.87,270.66,270.70,68535
2020/08/07,15:37:00,270.70,270.80,270.61,270.80,47058
2020/08/07,15:38:00,270.80,270.99,270.77,270.97,96762
2020/08/07,15:39:00,270.97,271.08,270.91,271.05,81007
2020/08/07,15:40:00,271.04,271.13,270.97,271.11,282160
2020/08/07,15:41:00,271.11,271.35,271.07,271.34,174684
2020/08/07,15:42:00,271.33,271.34,271.11,271.12,143226
2020/08/07,15:43:00,271.12,271.13,270.93,271.09,218225
2020/08/07,15:44:00,271.10,271.27,271.03,271.26,128612
2020/08/07,15:45:00,271.26,271.53,271.26,271.51,304918
2020/08/07,15:46:00,271.52,271.58,271.42,271.54,650405
2020/08/07,15:47:00,271.52,271.72,271.50,271.64,155237
2020/08/07,15:48:00,271.64,271.72,271.60,271.61,113900
2020/08/07,15:49:00,271.61,271.75,271.59,271.68,179906
2020/08/07,15:50:00,271.69,271.78,271.66,271.69,379048
2020/08/07,15:51:00,271.69,271.80,271.24,271.30,364913
2020/08/07,15:52:00,271.30,271.38,271.12,271.21,380219
2020/08/07,15:53:00,271.21,271.48,271.21,271.44,115402
2020/08/07,15:54:00,271.45,271.47,271.24,271.34,223543
2020/08/07,15:55:00,271.34,271.47,271.31,271.46,181649
2020/08/07,15:56:00,271.46,271.54,271.37,271.50,356400
2020/08/07,15:57:00,271.44,271.50,271.39,271.45,91474
2020/08/07,15:58:00,271.44,271.48,271.38,271.42,126451
2020/08/07,15:59:00,271.42,271.47,271.37,271.47,287125
2020/08/10,09:31:00,271.74,271.90,271.65,271.67,268622
2020/08/10,09:32:00,271.67,271.88,271.64,271.71,119387
2020/08/10,09:33:00,271.70,271.84,271.57,271.61,98172
2020/08/10,09:34:00,271.62,271.68,271.28,271.31,143056
2020/08/10,09:35:00,271.31,271.43,271.23,271.31,172636
2020/08/10,09:36:00,271.33,271.77,271.29,271.76,206616
2020/08/10,09:37:00,271.76,271.83,271.58,271.58,192875
2020/08/10,09:38:00,271.58,271.77,271.53,271.62,126967
2020/08/10,09:39:00,271.65,271.82,271.61,271.77,92888
2020/08/10,09:40:00,271.77,271.84,271.65,271.70,176210
2020/08/10,09:41:00,271.71,271.95,271.69,271.83,185225
2020/08/10,09:42:00,271.83,271.94,271.77,271.87,120749
2020/08/10,09:43:00,271.88,271.97,271.81,271.86,128234
2020/08/10,09:44:00,271.86,271.98,271.80,271.90,113756
2020/08/10,09:45:00,271.90,271.94,271.80,271.85,109368
2020/08/10,09:46:00,271.85,271.89,271.64,271.82,124422
2020/08/10,09:47:00,271.82,271.96,271.82,271.83,90279
2020/08/10,09:48:00,271.83,271.86,271.69,271.71,95491
2020/08/10,09:49:00,271.70,271.72,271.51,271.61,137036
2020/08/10,09:50:00,271.61,271.66,271.41,271.47,121299
2020/08/10,09:51:00,271.46,271.62,271.26,271.35,149552
2020/08/10,09:52:00,271.35,271.36,271.11,271.22,123695
2020/08/10,09:53:00,271.22,271.23,270.96,270.96,108157
2020/08/10,09:54:00,270.96,271.06,270.68,270.69,203267
2020/08/10,09:55:00,270.69,270.88,270.58,270.86,159162
2020/08/10,09:56:00,270.86,270.94,270.70,270.74,251352
2020/08/10,09:57:00,270.74,270.74,270.34,270.36,182428
2020/08/10,09:58:00,270.34,270.39,269.98,270.14,195569
2020/08/10,09:59:00,270.14,270.25,269.98,270.18,209539
2020/08/10,10:00:00,270.18,270.43,270.14,270.35,92991
2020/08/10,10:01:00,270.38,270.51,270.27,270.46,67736
2020/08/10,10:02:00,270.46,270.48,269.96,270.35,218921
2020/08/10,10:03:00,270.35,270.39,270.02,270.05,110366
2020/08/10,10:04:00,270.05,270.17,269.89,270.07,135665
2020/08/10,10:05:00,270.10,270.27,270.02,270.03,103055
2020/08/10,10:06:00,270.01,270.01,269.77,269.80,120763
2020/08/10,10:07:00,269.80,270.12,269.80,270.03,167709
2020/08/10,10:08:00,270.03,270.29,270.01,270.16,165126
2020/08/10,10:09:00,270.16,270.31,270.08,270.29,75609
2020/08/10,10:10:00,270.28,270.33,270.01,270.12,99536
2020/08/10,10:11:00,270.11,270.26,269.97,270.25,94451
2020/08/10,10:12:00,270.26,270.46,270.19,270.39,152491
2020/08/10,10:13:00,270.39,270.40,270.15,270.33,102689
2020/08/10,10:14:00,270.33,270.33,270.09,270.13,91513
2020/08/10,10:15:00,270.13,270.27,269.98,270.19,83835
2020/08/10,10:16:00,270.21,270.27,270.05,270.07,93003
2020/08/10,10:17:00,270.07,270.18,269.88,269.96,139256
2020/08/10,10:18:00,269.95,270.13,269.95,269.96,76337
2020/08/10,10:19:00,269.99,270.27,269.84,270.27,154744
2020/08/10,10:20:00,270.27,270.31,270.13,270.23,107495
2020/08/10,10:21:00,270.23,270.26,270.06,270.20,89094
2020/08/10,10:22:00,270.20,270.20,269.80,269.85,112914
2020/08/10,10:23:00,269.85,269.87,269.57,269.64,189218
2020/08/10,10:24:00,269.63,269.66,269.50,269.56,154112
2020/08/10,10:25:00,269.56,269.77,269.54,269.68,104603
2020/08/10,10:26:00,269.67,269.82,269.58,269.81,159630
2020/08/10,10:27:00,269.82,270.05,269.80,270.00,137762
2020/08/10,10:28:00,270.00,270.02,269.83,269.91,91141
2020/08/10,10:29:00,269.88,269.92,269.74,269.85,70594
2020/08/10,10:30:00,269.87,269.94,269.81,269.91,93260
2020/08/10,10:31:00,269.91,269.95,269.70,269.70,121411
2020/08/10,10:32:00,269.70,269.75,269.45,269.45,88175
2020/08/10,10:33:00,269.45,269.62,269.39,269.44,79180
2020/08/10,10:34:00,269.44,269.64,269.42,269.64,59265
2020/08/10,10:35:00,269.64,269.71,269.54,269.68,49642
2020/08/10,10:36:00,269.68,269.88,269.66,269.82,62480
2020/08/10,10:37:00,269.82,269.86,269.68,269.75,57790
2020/08/10,10:38:00,269.75,269.75,269.59,269.60,58929
2020/08/10,10:39:00,269.60,269.71,269.36,269.40,111584
2020/08/10,10:40:00,269.40,269.49,269.34,269.35,122291
2020/08/10,10:41:00,269.35,269.50,269.33,269.38,92626
2020/08/10,10:42:00,269.38,269.40,269.07,269.08,192350
2020/08/10,10:43:00,269.08,269.27,269.04,269.24,241728
2020/08/10,10:44:00,269.24,269.24,268.86,268.86,135882
2020/08/10,10:45:00,268.86,268.97,268.73,268.80,228816
2020/08/10,10:46:00,268.80,268.91,268.50,268.54,515464
2020/08/10,10:47:00,268.55,268.67,268.35,268.43,174134
2020/08/10,10:48:00,268.45,268.47,267.87,267.87,299985
2020/08/10,10:49:00,267.87,268.04,267.79,267.90,219830
2020/08/10,10:50:00,267.90,268.16,267.87,268.01,202699
2020/08/10,10:51:00,267.97,268.10,267.57,267.58,332767
2020/08/10,10:52:00,267.58,267.88,267.46,267.46,254309
2020/08/10,10:53:00,267.46,267.68,267.26,267.49,187653
2020/08/10,10:54:00,267.49,267.81,267.40,267.72,158447
2020/08/10,10:55:00,267.72,267.86,267.68,267.85,107882
2020/08/10,10:56:00,267.85,267.89,267.62,267.89,107155
2020/08/10,10:57:00,267.90,267.90,267.71,267.79,100041
2020/08/10,10:58:00,267.79,267.81,267.41,267.58,114649
2020/08/10,10:59:00,267.61,267.62,267.17,267.30,200607
2020/08/10,11:00:00,267.30,267.34,267.02,267.06,176189
2020/08/10,11:01:00,267.06,267.16,266.67,266.96,341232
2020/08/10,11:02:00,266.97,267.40,266.97,267.39,217262
2020/08/10,11:03:00,267.39,267.59,267.38,267.53,197494
2020/08/10,11:04:00,267.53,267.72,267.38,267.71,89076
2020/08/10,11:05:00,267.71,267.80,267.57,267.72,111599
2020/08/10,11:06:00,267.72,267.72,267.50,267.65,81936
2020/08/10,11:07:00,267.65,267.76,267.62,267.75,110409
2020/08/10,11:08:00,267.75,267.89,267.71,267.82,186253
2020/08/10,11:09:00,267.82,268.08,267.82,267.98,181616
2020/08/10,11:10:00,267.98,268.01,267.86,267.99,76571
2020/08/10,11:11:00,267.99,268.16,267.98,268.10,109371
2020/08/10,11:12:00,268.10,268.16,267.89,268.10,152414
2020/08/10,11:13:00,268.12,268.29,268.09,268.19,101227
2020/08/10,11:14:00,268.18,268.25,268.00,268.17,93806
2020/08/10,11:15:00,268.17,268.21,268.05,268.14,71188
2020/08/10,11:16:00,268.16,268.33,267.97,268.29,156169
2020/08/10,11:17:00,268.31,268.33,268.22,268.25,95363
2020/08/10,11:18:00,268.25,268.25,267.94,268.11,136445
2020/08/10,11:19:00,268.11,268.38,268.11,268.18,123335
2020/08/10,11:20:00,268.18,268.23,267.99,268.07,115937
2020/08/10,11:21:00,268.09,268.21,267.98,267.98,98663
2020/08/10,11:22:00,267.98,268.13,267.88,268.11,105680
2020/08/10,11:23:00,268.11,268.33,268.11,268.14,66089
2020/08/10,11:24:00,268.14,268.24,268.02,268.20,53689
2020/08/10,11:25:00,268.19,268.39,268.14,268.32,67837
2020/08/10,11:26:00,268.31,268.42,268.27,268.32,65757
2020/08/10,11:27:00,268.32,268.55,268.32,268.45,158216
2020/08/10,11:28:00,268.45,268.67,268.45,268.67,90356
2020/08/10,11:29:00,268.68,268.73,268.61,268.69,99578
2020/08/10,11:30:00,268.71,268.75,268.62,268.65,82511
2020/08/10,11:31:00,268.65,268.67,268.51,268.53,106763
2020/08/10,11:32:00,268.53,268.76,268.53,268.69,150742
2020/08/10,11:33:00,268.69,268.76,268.68,268.74,112333
2020/08/10,11:34:00,268.73,268.84,268.69,268.81,129335
2020/08/10,11:35:00,268.78,268.79,268.59,268.67,106861
2020/08/10,11:36:00,268.69,268.78,268.62,268.63,89861
2020/08/10,11:37:00,268.64,268.71,268.57,268.67,84800
2020/08/10,11:38:00,268.67,268.83,268.65,268.76,44706
2020/08/10,11:39:00,268.76,268.85,268.70,268.82,41300
2020/08/10,11:40:00,268.82,268.89,268.64,268.67,95705
2020/08/10,11:41:00,268.66,268.68,268.44,268.51,88968
2020/08/10,11:42:00,268.51,268.71,268.47,268.71,48815
2020/08/10,11:43:00,268.70,268.74,268.57,268.59,136997
2020/08/10,11:44:00,268.59,268.59,268.38,268.47,89599
2020/08/10,11:45:00,268.47,268.52,268.36,268.38,47664
2020/08/10,11:46:00,268.34,268.38,268.12,268.18,100547
2020/08/10,11:47:00,268.18,268.34,268.13,268.19,61112
2020/08/10,11:48:00,268.18,268.40,268.18,268.24,39736
2020/08/10,11:49:00,268.24,268.33,268.14,268.30,57723
2020/08/10,11:50:00,268.30,268.50,268.30,268.47,45930
2020/08/10,11:51:00,268.47,268.71,268.47,268.66,84635
2020/08/10,11:52:00,268.65,269.05,268.53,269.03,204921
2020/08/10,11:53:00,269.04,269.29,269.03,269.21,139638
2020/08/10,11:54:00,269.20,269.27,269.15,269.18,93385
2020/08/10,11:55:00,269.18,269.31,269.14,269.18,54285
2020/08/10,11:56:00,269.18,269.28,269.14,269.20,39015
2020/08/10,11:57:00,269.20,269.30,269.15,269.17,49061
2020/08/10,11:58:00,269.17,269.24,269.14,269.20,50374
2020/08/10,11:59:00,269.18,269.27,269.08,269.27,54224
2020/08/10,12:00:00,269.27,269.35,269.10,269.15,63655
2020/08/10,12:01:00,269.17,269.37,269.17,269.31,65690
2020/08/10,12:02:00,269.31,269.32,269.19,269.25,50912
2020/08/10,12:03:00,269.25,269.35,269.14,269.16,51275
2020/08/10,12:04:00,269.16,269.20,269.06,269.07,50540
2020/08/10,12:05:00,269.07,269.29,269.03,269.21,52531
2020/08/10,12:06:00,269.21,269.24,269.08,269.11,35378
2020/08/10,12:07:00,269.10,269.33,269.08,269.32,45933
2020/08/10,12:08:00,269.32,269.35,269.23,269.30,128945
2020/08/10,12:09:00,269.30,269.43,269.26,269.36,104615
2020/08/10,12:10:00,269.37,269.40,269.26,269.29,42472
2020/08/10,12:11:00,269.30,269.34,269.07,269.18,51479
2020/08/10,12:12:00,269.20,269.25,269.02,269.05,44118
2020/08/10,12:13:00,269.04,269.19,269.02,269.13,59672
2020/08/10,12:14:00,269.13,269.20,268.93,268.96,58006
2020/08/10,12:15:00,268.96,269.11,268.95,269.01,34453
2020/08/10,12:16:00,268.99,269.28,268.99,269.24,42890
2020/08/10,12:17:00,269.23,269.34,269.18,269.23,51694
2020/08/10,12:18:00,269.23,269.33,269.19,269.29,37630
2020/08/10,12:19:00,269.29,269.29,269.15,269.21,43300
2020/08/10,12:20:00,269.21,269.25,269.14,269.25,25729
2020/08/10,12:21:00,269.25,269.37,269.25,269.33,56977
2020/08/10,12:22:00,269.33,269.33,269.18,269.18,44128
2020/08/10,12:23:00,269.18,269.21,269.00,269.01,27783
2020/08/10,12:24:00,269.00,269.05,268.84,268.88,80134
2020/08/10,12:25:00,268.88,268.96,268.88,268.91,33076
2020/08/10,12:26:00,268.92,269.10,268.92,269.10,42418
2020/08/10,12:27:00,269.10,269.11,268.96,268.99,38714
2020/08/10,12:28:00,268.99,269.05,268.93,268.94,25468
2020/08/10,12:29:00,268.95,268.95,268.78,268.82,35117
2020/08/10,12:30:00,268.81,268.86,268.65,268.67,61173
2020/08/10,12:31:00,268.68,268.82,268.68,268.71,293792
2020/08/10,12:32:00,268.71,268.82,268.67,268.79,19019
2020/08/10,12:33:00,268.79,268.79,268.60,268.62,104712
2020/08/10,12:34:00,268.61,268.73,268.58,268.71,143084
2020/08/10,12:35:00,268.69,268.90,268.68,268.90,92649
2020/08/10,12:36:00,268.91,269.09,268.86,269.08,63928
2020/08/10,12:37:00,269.08,269.17,269.08,269.14,41886
2020/08/10,12:38:00,269.14,269.22,269.09,269.13,32619
2020/08/10,12:39:00,269.12,269.18,269.01,269.10,71127
2020/08/10,12:40:00,269.09,269.21,269.07,269.13,38966
2020/08/10,12:41:00,269.14,269.26,269.09,269.22,43017
2020/08/10,12:42:00,269.22,269.56,269.22,269.53,229811
2020/08/10,12:43:00,269.53,269.60,269.50,269.52,100772
2020/08/10,12:44:00,269.51,269.69,269.51,269.59,75064
2020/08/10,12:45:00,269.59,269.95,269.59,269.93,121798
2020/08/10,12:46:00,269.93,270.07,269.90,270.06,129940
2020/08/10,12:47:00,270.06,270.14,270.01,270.09,78491
2020/08/10,12:48:00,270.09,270.11,269.99,270.09,67888
2020/08/10,12:49:00,270.09,270.16,270.07,270.10,43458
2020/08/10,12:50:00,270.10,270.17,270.07,270.12,30984
2020/08/10,12:51:00,270.12,270.18,270.09,270.10,42988
2020/08/10,12:52:00,270.09,270.13,270.03,270.05,38789
2020/08/10,12:53:00,270.06,270.15,270.04,270.07,46043
2020/08/10,12:54:00,270.07,270.31,270.06,270.31,38166
2020/08/10,12:55:00,270.31,270.36,270.23,270.26,54357
2020/08/10,12:56:00,270.26,270.41,270.23,270.24,72406
2020/08/10,12:57:00,270.24,270.39,270.21,270.34,84595
2020/08/10,12:58:00,270.35,270.42,270.24,270.24,57931
2020/08/10,12:59:00,270.24,270.27,270.16,270.17,31143
2020/08/10,13:00:00,270.18,270.29,270.16,270.18,166550
2020/08/10,13:01:00,270.17,270.35,270.16,270.33,32133
2020/08/10,13:02:00,270.33,270.34,270.19,270.21,28522
2020/08/10,13:03:00,270.20,270.24,270.10,270.13,45800
2020/08/10,13:04:00,270.13,270.32,270.11,270.25,35378
2020/08/10,13:05:00,270.25,270.33,270.20,270.23,29157
2020/08/10,13:06:00,270.23,270.31,270.17,270.30,35260
2020/08/10,13:07:00,270.30,270.61,270.29,270.57,98999
2020/08/10,13:08:00,270.57,270.64,270.49,270.54,46268
2020/08/10,13:09:00,270.52,270.61,270.48,270.60,27142
2020/08/10,13:10:00,270.60,270.76,270.58,270.76,67806
2020/08/10,13:11:00,270.77,270.81,270.68,270.68,63012
2020/08/10,13:12:00,270.68,270.79,270.63,270.69,46401
2020/08/10,13:13:00,270.69,270.82,270.66,270.75,42860
2020/08/10,13:14:00,270.75,270.90,270.75,270.81,72793
2020/08/10,13:15:00,270.81,270.81,270.55,270.57,60404
2020/08/10,13:16:00,270.56,270.79,270.56,270.69,40873
2020/08/10,13:17:00,270.68,270.68,270.50,270.53,37502
2020/08/10,13:18:00,270.53,270.58,270.39,270.39,85721
2020/08/10,13:19:00,270.39,270.54,270.36,270.51,56735
2020/08/10,13:20:00,270.52,270.67,270.49,270.64,32879
2020/08/10,13:21:00,270.64,270.65,270.52,270.53,26565
2020/08/10,13:22:00,270.53,270.63,270.46,270.63,23792
2020/08/10,13:23:00,270.63,270.78,270.61,270.72,57216
2020/08/10,13:24:00,270.70,270.73,270.65,270.67,23381
2020/08/10,13:25:00,270.64,270.75,270.62,270.65,24550
2020/08/10,13:26:00,270.65,270.77,270.62,270.73,29083
2020/08/10,13:27:00,270.73,270.75,270.62,270.66,19666
2020/08/10,13:28:00,270.66,270.67,270.60,270.63,19494
2020/08/10,13:29:00,270.63,270.63,270.40,270.41,44603
2020/08/10,13:30:00,270.41,270.67,270.38,270.67,46139
2020/08/10,13:31:00,270.67,270.73,270.51,270.52,33236
2020/08/10,13:32:00,270.52,270.60,270.45,270.56,22699
2020/08/10,13:33:00,270.56,270.64,270.47,270.52,21149
2020/08/10,13:34:00,270.52,270.61,270.44,270.54,50917
2020/08/10,13:35:00,270.54,270.58,270.43,270.46,24543
2020/08/10,13:36:00,270.46,270.50,270.43,270.44,15374
2020/08/10,13:37:00,270.46,270.54,270.34,270.54,37986
2020/08/10,13:38:00,270.52,270.64,270.52,270.60,34002
2020/08/10,13:39:00,270.60,270.60,270.28,270.29,86953
2020/08/10,13:40:00,270.29,270.50,270.29,270.47,37013
2020/08/10,13:41:00,270.47,270.48,270.28,270.30,29931
2020/08/10,13:42:00,270.30,270.36,270.26,270.29,31212
2020/08/10,13:43:00,270.30,270.39,270.29,270.39,20246
2020/08/10,13:44:00,270.39,270.39,270.17,270.19,27852
2020/08/10,13:45:00,270.19,270.21,270.08,270.08,62755
2020/08/10,13:46:00,270.10,270.15,269.97,270.05,63013
2020/08/10,13:47:00,270.05,270.12,269.98,269.99,24185
2020/08/10,13:48:00,269.99,270.00,269.87,269.90,36447
2020/08/10,13:49:00,269.88,269.98,269.88,269.96,32822
2020/08/10,13:50:00,269.97,269.98,269.85,269.89,21902
2020/08/10,13:51:00,269.90,269.98,269.83,269.92,34626
2020/08/10,13:52:00,269.92,269.99,269.87,269.96,48664
2020/08/10,13:53:00,269.96,270.00,269.89,269.94,224525
2020/08/10,13:54:00,269.94,270.00,269.87,270.00,16118
2020/08/10,13:55:00,269.99,270.06,269.94,270.04,27688
2020/08/10,13:56:00,270.05,270.14,269.96,269.98,62950
2020/08/10,13:57:00,269.98,269.98,269.69,269.74,66541
2020/08/10,13:58:00,269.74,269.95,269.73,269.94,37963
2020/08/10,13:59:00,269.93,269.95,269.81,269.87,41591
2020/08/10,14:00:00,269.87,269.92,269.80,269.88,44254
2020/08/10,14:01:00,269.88,270.03,269.77,270.03,62527
2020/08/10,14:02:00,270.05,270.34,270.05,270.30,84094
2020/08/10,14:03:00,270.30,270.30,270.17,270.24,195491
2020/08/10,14:04:00,270.24,270.37,270.23,270.25,45623
2020/08/10,14:05:00,270.25,270.34,270.25,270.31,27647
2020/08/10,14:06:00,270.31,270.36,270.22,270.24,51039
2020/08/10,14:07:00,270.24,270.30,270.20,270.21,45107
2020/08/10,14:08:00,270.22,270.22,270.09,270.18,24893
2020/08/10,14:09:00,270.18,270.24,270.10,270.18,36236
2020/08/10,14:10:00,270.18,270.21,270.06,270.08,24545
2020/08/10,14:11:00,270.08,270.12,269.87,269.90,84950
2020/08/10,14:12:00,269.91,270.03,269.83,269.83,29314
2020/08/10,14:13:00,269.83,269.89,269.72,269.82,66476
2020/08/10,14:14:00,269.82,269.92,269.78,269.80,37939
2020/08/10,14:15:00,269.80,269.82,269.75,269.82,35607
2020/08/10,14:16:00,269.82,269.94,269.82,269.88,27333
2020/08/10,14:17:00,269.92,269.98,269.78,269.87,35014
2020/08/10,14:18:00,269.86,269.98,269.86,269.96,34649
2020/08/10,14:19:00,269.96,269.99,269.86,269.87,16579
2020/08/10,14:20:00,269.85,269.92,269.83,269.92,20841
2020/08/10,14:21:00,269.92,270.00,269.86,269.91,27500
2020/08/10,14:22:00,269.91,269.92,269.79,269.84,236686
2020/08/10,14:23:00,269.82,269.86,269.73,269.81,238601
2020/08/10,14:24:00,269.80,270.00,269.80,270.00,30463
2020/08/10,14:25:00,270.00,270.14,270.00,270.05,35764
2020/08/10,14:26:00,270.05,270.12,269.95,270.00,27156
2020/08/10,14:27:00,270.00,270.05,269.93,269.97,24449
2020/08/10,14:28:00,269.97,270.02,269.78,269.83,52884
2020/08/10,14:29:00,269.83,269.95,269.83,269.94,35028
2020/08/10,14:30:00,269.94,270.13,269.94,270.09,31949
2020/08/10,14:31:00,270.09,270.14,270.03,270.13,25067
2020/08/10,14:32:00,270.13,270.13,269.98,270.08,31933
2020/08/10,14:33:00,270.08,270.13,269.90,269.93,18574
2020/08/10,14:34:00,269.93,270.01,269.89,270.01,37423
2020/08/10,14:35:00,270.01,270.03,269.89,269.96,20547
2020/08/10,14:36:00,269.96,270.04,269.87,269.90,22711
2020/08/10,14:37:00,269.92,270.02,269.91,269.99,10741
2020/08/10,14:38:00,269.99,270.10,269.95,270.05,37651
2020/08/10,14:39:00,270.05,270.07,269.99,270.04,17489
2020/08/10,14:40:00,270.04,270.04,269.91,269.91,37522
2020/08/10,14:41:00,269.90,270.03,269.90,270.00,16899
2020/08/10,14:42:00,270.00,270.07,269.96,269.98,20060
2020/08/10,14:43:00,269.98,270.02,269.93,269.94,20270
2020/08/10,14:44:00,269.94,269.98,269.82,269.93,34577
2020/08/10,14:45:00,269.93,269.97,269.75,269.78,27499
2020/08/10,14:46:00,269.78,269.79,269.48,269.51,141868
2020/08/10,14:47:00,269.51,269.52,269.43,269.45,44459
2020/08/10,14:48:00,269.45,269.49,269.39,269.41,34035
2020/08/10,14:49:00,269.40,269.59,269.40,269.52,36320
2020/08/10,14:50:00,269.52,269.61,269.51,269.57,32016
2020/08/10,14:51:00,269.57,269.64,269.54,269.64,37311
2020/08/10,14:52:00,269.64,269.90,269.64,269.88,42613
2020/08/10,14:53:00,269.89,269.97,269.89,269.91,36904
2020/08/10,14:54:00,269.91,270.05,269.87,269.95,46724
2020/08/10,14:55:00,269.95,270.15,269.93,270.14,60274
2020/08/10,14:56:00,270.14,270.20,270.06,270.19,71061
2020/08/10,14:57:00,270.20,270.44,270.14,270.39,68451
2020/08/10,14:58:00,270.40,270.46,270.36,270.39,37783
2020/08/10,14:59:00,270.39,270.39,270.27,270.35,38478
2020/08/10,15:00:00,270.35,270.43,270.32,270.38,21116
2020/08/10,15:01:00,270.39,270.46,270.34,270.37,42366
2020/08/10,15:02:00,270.37,270.42,270.27,270.35,35925
2020/08/10,15:03:00,270.34,270.38,270.24,270.38,34173
2020/08/10,15:04:00,270.38,270.62,270.33,270.57,56310
2020/08/10,15:05:00,270.56,270.69,270.51,270.63,48527
2020/08/10,15:06:00,270.63,270.69,270.52,270.60,57930
2020/08/10,15:07:00,270.60,270.71,270.60,270.69,83832
2020/08/10,15:08:00,270.67,270.68,270.50,270.55,54407
2020/08/10,15:09:00,270.55,270.60,270.42,270.50,29657
2020/08/10,15:10:00,270.49,270.49,270.38,270.43,47065
2020/08/10,15:11:00,270.43,270.53,270.40,270.41,25031
2020/08/10,15:12:00,270.42,270.48,270.35,270.38,40944
2020/08/10,15:13:00,270.37,270.54,270.37,270.42,30886
2020/08/10,15:14:00,270.42,270.48,270.29,270.30,46142
2020/08/10,15:15:00,270.30,270.40,270.30,270.31,47069
2020/08/10,15:16:00,270.29,270.37,270.18,270.21,60990
2020/08/10,15:17:00,270.21,270.26,270.11,270.23,30135
2020/08/10,15:18:00,270.23,270.23,270.09,270.10,48030
2020/08/10,15:19:00,270.10,270.19,270.06,270.09,35233
2020/08/10,15:20:00,270.08,270.19,270.01,270.18,41430
2020/08/10,15:21:00,270.17,270.38,270.16,270.38,50157
2020/08/10,15:22:00,270.38,270.43,270.26,270.27,36599
2020/08/10,15:23:00,270.27,270.36,270.15,270.26,87681
2020/08/10,15:24:00,270.26,270.26,269.93,269.95,45205
2020/08/10,15:25:00,269.95,270.08,269.94,269.98,54309
2020/08/10,15:26:00,269.96,270.11,269.90,269.94,37809
2020/08/10,15:27:00,269.94,269.97,269.85,269.89,29443
2020/08/10,15:28:00,269.89,269.89,269.62,269.64,68120
2020/08/10,15:29:00,269.64,269.67,269.49,269.51,64659
2020/08/10,15:30:00,269.50,269.70,269.50,269.67,46421
2020/08/10,15:31:00,269.65,269.86,269.58,269.77,93700
2020/08/10,15:32:00,269.77,270.00,269.75,269.88,60583
2020/08/10,15:33:00,269.86,269.90,269.75,269.86,63240
2020/08/10,15:34:00,269.88,270.04,269.84,269.99,74181
2020/08/10,15:35:00,269.99,269.99,269.80,269.85,78309
2020/08/10,15:36:00,269.84,270.01,269.68,269.68,51972
2020/08/10,15:37:00,269.67,269.81,269.67,269.81,27966
2020/08/10,15:38:00,269.82,269.94,269.78,269.84,45118
2020/08/10,15:39:00,269.84,269.97,269.78,269.80,51459
2020/08/10,15:40:00,269.80,269.86,269.69,269.76,63482
2020/08/10,15:41:00,269.76,269.90,269.73,269.79,45924
2020/08/10,15:42:00,269.79,269.83,269.69,269.69,39991
2020/08/10,15:43:00,269.67,269.84,269.67,269.74,44315
2020/08/10,15:44:00,269.74,269.89,269.74,269.85,37252
2020/08/10,15:45:00,269.85,269.87,269.64,269.71,45222
2020/08/10,15:46:00,269.71,269.76,269.57,269.61,44945
2020/08/10,15:47:00,269.60,269.69,269.53,269.57,232294
2020/08/10,15:48:00,269.57,269.75,269.56,269.69,40949
2020/08/10,15:49:00,269.69,269.80,269.57,269.74,91419
2020/08/10,15:50:00,269.75,269.78,269.43,269.51,152261
2020/08/10,15:51:00,269.53,269.88,269.42,269.74,247917
2020/08/10,15:52:00,269.74,269.94,269.74,269.93,138649
2020/08/10,15:53:00,269.93,270.02,269.84,270.02,99543
2020/08/10,15:54:00,270.00,270.11,269.92,270.10,142356
2020/08/10,15:55:00,270.10,270.13,270.05,270.11,84780
2020/08/10,15:56:00,270.10,270.15,270.02,270.10,96072
2020/08/10,15:57:00,270.10,270.18,270.10,270.14,67870
2020/08/10,15:58:00,270.10,270.17,270.05,270.09,77324
2020/08/10,15:59:00,270.07,270.11,270.01,270.07,80398
2020/08/10,16:00:00,270.18,270.35,270.11,270.31,343018
2020/08/11,09:31:00,269.10,269.15,268.77,269.06,151515
2020/08/11,09:32:00,269.06,269.13,268.46,268.47,267229
2020/08/11,09:33:00,268.45,268.70,268.39,268.44,228312
2020/08/11,09:34:00,268.44,268.48,267.95,268.01,395275
2020/08/11,09:35:00,268.01,268.29,267.80,267.84,310987
2020/08/11,09:36:00,267.87,268.23,267.59,267.79,267123
2020/08/11,09:37:00,267.79,267.99,267.35,267.96,204785
2020/08/11,09:38:00,267.96,267.96,267.50,267.83,349540
2020/08/11,09:39:00,267.83,268.39,267.65,268.36,504987
2020/08/11,09:40:00,268.36,268.81,268.34,268.64,253018
2020/08/11,09:41:00,268.64,268.70,268.27,268.49,196055
2020/08/11,09:42:00,268.49,268.72,268.31,268.71,188187
2020/08/11,09:43:00,268.71,268.90,268.50,268.52,139330
2020/08/11,09:44:00,268.53,268.79,268.27,268.49,113289
2020/08/11,09:45:00,268.50,268.83,268.44,268.73,149688
2020/08/11,09:46:00,268.73,269.22,268.73,269.13,269131
2020/08/11,09:47:00,269.15,269.35,268.89,269.34,246891
2020/08/11,09:48:00,269.33,269.44,269.10,269.16,253810
2020/08/11,09:49:00,269.16,269.40,269.06,269.12,173443
2020/08/11,09:50:00,269.14,269.33,269.10,269.12,92108
2020/08/11,09:51:00,269.12,269.26,268.61,268.70,197066
2020/08/11,09:52:00,268.71,268.80,268.40,268.54,119460
2020/08/11,09:53:00,268.54,268.95,268.40,268.90,145036
2020/08/11,09:54:00,268.91,269.10,268.84,268.90,136409
2020/08/11,09:55:00,268.90,269.08,268.83,268.94,97130
2020/08/11,09:56:00,268.94,269.08,268.67,268.70,145751
2020/08/11,09:57:00,268.70,268.72,268.32,268.35,131876
2020/08/11,09:58:00,268.35,268.83,268.17,268.79,190267
2020/08/11,09:59:00,268.80,269.04,268.68,268.77,134319
2020/08/11,10:00:00,268.77,268.91,268.40,268.56,124872
2020/08/11,10:01:00,268.56,268.71,268.27,268.47,134789
2020/08/11,10:02:00,268.47,268.52,268.10,268.17,130575
2020/08/11,10:03:00,268.16,268.30,267.91,268.03,135374
2020/08/11,10:04:00,268.03,268.26,267.71,267.76,118516
2020/08/11,10:05:00,267.74,267.89,267.42,267.47,169239
2020/08/11,10:06:00,267.47,267.85,267.40,267.72,147092
2020/08/11,10:07:00,267.72,267.77,267.47,267.67,86444
2020/08/11,10:08:00,267.67,267.69,267.17,267.20,136579
2020/08/11,10:09:00,267.20,267.26,267.00,267.17,176395
2020/08/11,10:10:00,267.17,267.33,267.00,267.32,115560
2020/08/11,10:11:00,267.33,267.73,267.33,267.62,195522
2020/08/11,10:12:00,267.62,267.82,267.57,267.58,169933
2020/08/11,10:13:00,267.57,267.60,267.37,267.48,113536
2020/08/11,10:14:00,267.48,267.64,267.35,267.63,76537
2020/08/11,10:15:00,267.63,267.68,267.39,267.57,193902
2020/08/11,10:16:00,267.57,267.63,267.44,267.54,76170
2020/08/11,10:17:00,267.54,267.70,267.54,267.66,60143
2020/08/11,10:18:00,267.66,267.88,267.53,267.83,82654
2020/08/11,10:19:00,267.83,268.10,267.83,268.05,133172
2020/08/11,10:20:00,268.05,268.17,267.99,268.13,100430
2020/08/11,10:21:00,268.13,268.25,268.00,268.02,99864
2020/08/11,10:22:00,268.01,268.17,268.00,268.07,84821
2020/08/11,10:23:00,268.09,268.25,268.09,268.17,73661
2020/08/11,10:24:00,268.17,268.34,268.01,268.07,111510
2020/08/11,10:25:00,268.07,268.23,268.07,268.20,54213
2020/08/11,10:26:00,268.20,268.44,268.20,268.34,64451
2020/08/11,10:27:00,268.34,268.49,268.26,268.36,95772
2020/08/11,10:28:00,268.36,268.45,268.30,268.45,67141
2020/08/11,10:29:00,268.45,268.52,268.34,268.43,86199
2020/08/11,10:30:00,268.43,268.46,268.21,268.38,75713
2020/08/11,10:31:00,268.38,268.40,268.09,268.11,83952
2020/08/11,10:32:00,268.11,268.23,267.99,268.08,80423
2020/08/11,10:33:00,268.07,268.10,267.89,267.95,90581
2020/08/11,10:34:00,267.95,267.97,267.71,267.80,137119
2020/08/11,10:35:00,267.79,267.96,267.77,267.85,68030
2020/08/11,10:36:00,267.84,268.11,267.82,268.10,87649
2020/08/11,10:37:00,268.10,268.17,268.00,268.16,77285
2020/08/11,10:38:00,268.15,268.29,268.07,268.27,88011
2020/08/11,10:39:00,268.27,268.75,268.27,268.74,132743
2020/08/11,10:40:00,268.72,268.95,268.72,268.94,90661
2020/08/11,10:41:00,268.93,268.95,268.71,268.78,51233
2020/08/11,10:42:00,268.78,268.84,268.60,268.65,57907
2020/08/11,10:43:00,268.65,268.72,268.57,268.61,69922
2020/08/11,10:44:00,268.61,268.71,268.60,268.69,42347
2020/08/11,10:45:00,268.69,268.96,268.69,268.87,44645
2020/08/11,10:46:00,268.87,268.93,268.56,268.56,68794
2020/08/11,10:47:00,268.56,268.72,268.51,268.66,66485
2020/08/11,10:48:00,268.66,268.74,268.54,268.64,25077
2020/08/11,10:49:00,268.64,268.78,268.63,268.66,41731
2020/08/11,10:50:00,268.63,268.63,268.31,268.48,78499
2020/08/11,10:51:00,268.48,268.66,268.34,268.41,51909
2020/08/11,10:52:00,268.40,268.41,268.14,268.21,80061
2020/08/11,10:53:00,268.23,268.44,268.23,268.41,45695
2020/08/11,10:54:00,268.41,268.62,268.41,268.57,67820
2020/08/11,10:55:00,268.57,268.73,268.57,268.63,74708
2020/08/11,10:56:00,268.63,268.70,268.47,268.55,42108
2020/08/11,10:57:00,268.55,268.61,268.33,268.49,65901
2020/08/11,10:58:00,268.49,268.73,268.49,268.67,37124
2020/08/11,10:59:00,268.67,268.82,268.67,268.70,44800
2020/08/11,11:00:00,268.69,268.76,268.49,268.58,66358
2020/08/11,11:01:00,268.58,268.75,268.57,268.72,31826
2020/08/11,11:02:00,268.72,268.93,268.59,268.88,42850
2020/08/11,11:03:00,268.90,269.24,268.89,269.15,147558
2020/08/11,11:04:00,269.15,269.30,269.12,269.25,49931
2020/08/11,11:05:00,269.25,269.25,269.12,269.13,27318
2020/08/11,11:06:00,269.13,269.27,269.13,269.26,31542
2020/08/11,11:07:00,269.26,269.29,269.18,269.27,31051
2020/08/11,11:08:00,269.27,269.33,269.20,269.24,27139
2020/08/11,11:09:00,269.25,269.42,269.24,269.40,46522
2020/08/11,11:10:00,269.38,269.58,269.36,269.57,58614
2020/08/11,11:11:00,269.55,269.71,269.49,269.66,79401
2020/08/11,11:12:00,269.66,269.69,269.48,269.51,42369
2020/08/11,11:13:00,269.51,269.63,269.44,269.46,48948
2020/08/11,11:14:00,269.46,269.63,269.45,269.62,53074
2020/08/11,11:15:00,269.62,269.86,269.61,269.75,203389
2020/08/11,11:16:00,269.76,269.76,269.64,269.75,59647
2020/08/11,11:17:00,269.75,269.75,269.56,269.71,44738
2020/08/11,11:18:00,269.71,269.71,269.52,269.58,46474
2020/08/11,11:19:00,269.58,269.58,269.40,269.44,54639
2020/08/11,11:20:00,269.46,269.49,269.33,269.48,58068
2020/08/11,11:21:00,269.48,269.67,269.42,269.64,63119
2020/08/11,11:22:00,269.63,269.73,269.63,269.72,58887
2020/08/11,11:23:00,269.73,269.91,269.67,269.86,83969
2020/08/11,11:24:00,269.85,269.99,269.84,269.98,58040
2020/08/11,11:25:00,269.99,269.99,269.83,269.91,75062
2020/08/11,11:26:00,269.91,269.97,269.78,269.82,103669
2020/08/11,11:27:00,269.82,269.97,269.73,269.96,23570
2020/08/11,11:28:00,269.97,270.15,269.96,270.05,102368
2020/08/11,11:29:00,270.05,270.09,269.83,269.93,68208
2020/08/11,11:30:00,269.93,269.94,269.78,269.91,43782
2020/08/11,11:31:00,269.96,269.98,269.71,269.80,50009
2020/08/11,11:32:00,269.80,269.81,269.58,269.60,52618
2020/08/11,11:33:00,269.63,269.73,269.55,269.67,53959
2020/08/11,11:34:00,269.67,269.69,269.51,269.56,51499
2020/08/11,11:35:00,269.56,269.58,269.31,269.56,67021
2020/08/11,11:36:00,269.56,269.79,269.53,269.72,82892
2020/08/11,11:37:00,269.73,269.83,269.68,269.78,31436
2020/08/11,11:38:00,269.79,269.81,269.65,269.69,41517
2020/08/11,11:39:00,269.69,269.69,269.57,269.63,36807
2020/08/11,11:40:00,269.63,269.67,269.50,269.54,58678
2020/08/11,11:41:00,269.54,269.67,269.50,269.55,66459
2020/08/11,11:42:00,269.54,269.58,269.38,269.44,60290
2020/08/11,11:43:00,269.44,269.51,269.38,269.42,49243
2020/08/11,11:44:00,269.41,269.55,269.39,269.42,45607
2020/08/11,11:45:00,269.42,269.45,269.29,269.41,46830
2020/08/11,11:46:00,269.41,269.45,269.20,269.20,76287
2020/08/11,11:47:00,269.20,269.35,269.20,269.33,55664
2020/08/11,11:48:00,269.33,269.40,269.32,269.36,34049
2020/08/11,11:49:00,269.38,269.43,269.33,269.38,24816
2020/08/11,11:50:00,269.38,269.51,269.38,269.49,32359
2020/08/11,11:51:00,269.50,269.55,269.41,269.41,51333
2020/08/11,11:52:00,269.41,269.41,268.97,269.01,83230
2020/08/11,11:53:00,269.01,269.08,268.89,268.97,59344
2020/08/11,11:54:00,268.97,269.07,268.95,269.02,87995
2020/08/11,11:55:00,269.02,269.02,268.81,268.84,41801
2020/08/11,11:56:00,268.83,268.96,268.80,268.92,42615
2020/08/11,11:57:00,268.93,268.99,268.85,268.85,67513
2020/08/11,11:58:00,268.85,268.97,268.83,268.93,123984
2020/08/11,11:59:00,268.93,268.97,268.83,268.92,39964
2020/08/11,12:00:00,268.92,269.02,268.84,269.02,46686
2020/08/11,12:01:00,269.03,269.18,268.96,269.17,98249
2020/08/11,12:02:00,269.17,269.36,269.17,269.34,51456
2020/08/11,12:03:00,269.34,269.36,269.04,269.13,133839
2020/08/11,12:04:00,269.12,269.17,269.00,269.00,37583
2020/08/11,12:05:00,269.00,269.13,268.80,268.80,56959
2020/08/11,12:06:00,268.80,268.98,268.71,268.91,157298
2020/08/11,12:07:00,268.94,269.07,268.94,269.06,39487
2020/08/11,12:08:00,269.06,269.22,269.06,269.21,42813
2020/08/11,12:09:00,269.21,269.27,269.17,269.26,38328
2020/08/11,12:10:00,269.26,269.38,269.20,269.37,49853
2020/08/11,12:11:00,269.39,269.39,269.24,269.34,36236
2020/08/11,12:12:00,269.34,269.49,269.32,269.45,366182
2020/08/11,12:13:00,269.45,269.46,269.35,269.40,35749
2020/08/11,12:14:00,269.40,269.50,269.35,269.46,28575
2020/08/11,12:15:00,269.47,269.68,269.43,269.67,54427
2020/08/11,12:16:00,269.64,269.77,269.63,269.72,52908
2020/08/11,12:17:00,269.71,269.71,269.56,269.69,42750
2020/08/11,12:18:00,269.70,269.96,269.70,269.88,51182
2020/08/11,12:19:00,269.85,269.94,269.78,269.78,45614
2020/08/11,12:20:00,269.78,269.92,269.76,269.82,42331
2020/08/11,12:21:00,269.82,269.85,269.64,269.66,44102
2020/08/11,12:22:00,269.68,269.95,269.67,269.92,36307
2020/08/11,12:23:00,269.94,270.10,269.94,270.09,75307
2020/08/11,12:24:00,270.09,270.11,270.02,270.07,35717
2020/08/11,12:25:00,270.06,270.18,270.01,270.18,53890
2020/08/11,12:26:00,270.18,270.18,270.07,270.12,31638
2020/08/11,12:27:00,270.12,270.15,270.05,270.05,43715
2020/08/11,12:28:00,270.05,270.11,270.00,270.04,24305
2020/08/11,12:29:00,270.05,270.18,270.04,270.07,22664
2020/08/11,12:30:00,270.07,270.08,269.96,269.98,24799
2020/08/11,12:31:00,269.97,270.01,269.87,269.91,39143
2020/08/11,12:32:00,269.87,269.92,269.76,269.76,48589
2020/08/11,12:33:00,269.76,269.89,269.70,269.89,33580
2020/08/11,12:34:00,269.89,269.95,269.87,269.93,15834
2020/08/11,12:35:00,269.93,269.95,269.80,269.86,21445
2020/08/11,12:36:00,269.87,269.97,269.74,269.77,43059
2020/08/11,12:37:00,269.77,270.03,269.77,270.00,46333
2020/08/11,12:38:00,270.00,270.12,270.00,270.04,27642
2020/08/11,12:39:00,270.04,270.08,269.94,270.06,65176
2020/08/11,12:40:00,270.06,270.17,270.06,270.17,33190
2020/08/11,12:41:00,270.17,270.17,270.03,270.10,111127
2020/08/11,12:42:00,270.10,270.19,270.04,270.13,82626
2020/08/11,12:43:00,270.13,270.23,270.10,270.23,45697
2020/08/11,12:44:00,270.23,270.38,270.21,270.31,63588
2020/08/11,12:45:00,270.31,270.39,270.25,270.35,36172
2020/08/11,12:46:00,270.33,270.44,270.33,270.42,60875
2020/08/11,12:47:00,270.42,270.44,270.25,270.28,51677
2020/08/11,12:48:00,270.28,270.33,270.28,270.28,25359
2020/08/11,12:49:00,270.28,270.32,270.19,270.19,40340
2020/08/11,12:50:00,270.20,270.23,270.16,270.19,39828
2020/08/11,12:51:00,270.19,270.26,270.14,270.15,56588
2020/08/11,12:52:00,270.15,270.24,270.10,270.15,21408
2020/08/11,12:53:00,270.16,270.30,270.11,270.26,29650
2020/08/11,12:54:00,270.24,270.29,270.19,270.22,25780
2020/08/11,12:55:00,270.21,270.25,270.06,270.12,73088
2020/08/11,12:56:00,270.12,270.15,270.01,270.04,33474
2020/08/11,12:57:00,270.04,270.04,269.75,269.83,41144
2020/08/11,12:58:00,269.83,269.86,269.73,269.86,97313
2020/08/11,12:59:00,269.86,269.98,269.86,269.90,78670
2020/08/11,13:00:00,269.90,270.02,269.88,269.89,54217
2020/08/11,13:01:00,269.90,269.90,269.76,269.77,95761
2020/08/11,13:02:00,269.76,269.90,269.75,269.83,55675
2020/08/11,13:03:00,269.83,270.05,269.82,270.01,85878
2020/08/11,13:04:00,270.02,270.02,269.79,269.80,46610
2020/08/11,13:05:00,269.81,269.81,269.65,269.76,43944
2020/08/11,13:06:00,269.76,269.85,269.67,269.77,51953
2020/08/11,13:07:00,269.77,269.90,269.65,269.90,42920
2020/08/11,13:08:00,269.91,269.95,269.90,269.91,25622
2020/08/11,13:09:00,269.91,269.91,269.79,269.88,32245
2020/08/11,13:10:00,269.88,269.99,269.88,269.90,21326
2020/08/11,13:11:00,269.90,269.99,269.76,269.94,30508
2020/08/11,13:12:00,269.94,269.94,269.79,269.84,56551
2020/08/11,13:13:00,269.86,269.91,269.78,269.81,27689
2020/08/11,13:14:00,269.83,269.85,269.65,269.65,43614
2020/08/11,13:15:00,269.65,269.65,269.50,269.52,64613
2020/08/11,13:16:00,269.53,269.65,269.46,269.48,46425
2020/08/11,13:17:00,269.48,269.50,269.36,269.40,53100
2020/08/11,13:18:00,269.40,269.52,269.33,269.50,56825
2020/08/11,13:19:00,269.50,269.55,269.46,269.47,28960
2020/08/11,13:20:00,269.48,269.63,269.43,269.59,37171
2020/08/11,13:21:00,269.59,269.60,269.46,269.46,36978
2020/08/11,13:22:00,269.45,269.60,269.32,269.58,53460
2020/08/11,13:23:00,269.56,269.81,269.50,269.81,72980
2020/08/11,13:24:00,269.81,270.03,269.70,270.01,104752
2020/08/11,13:25:00,270.01,270.14,269.94,270.12,69313
2020/08/11,13:26:00,270.12,270.12,269.94,269.99,64537
2020/08/11,13:27:00,269.99,270.01,269.93,269.95,153440
2020/08/11,13:28:00,269.95,269.96,269.88,269.94,35377
2020/08/11,13:29:00,269.94,270.02,269.92,269.97,59538
2020/08/11,13:30:00,269.97,270.01,269.93,269.96,26820
2020/08/11,13:31:00,269.97,269.99,269.79,269.79,52565
2020/08/11,13:32:00,269.80,269.83,269.47,269.47,112248
2020/08/11,13:33:00,269.48,269.58,269.41,269.47,84756
2020/08/11,13:34:00,269.47,269.57,269.44,269.51,36899
2020/08/11,13:35:00,269.51,269.62,269.51,269.56,30434
2020/08/11,13:36:00,269.57,269.60,269.41,269.50,55545
2020/08/11,13:37:00,269.48,269.50,269.40,269.42,25639
2020/08/11,13:38:00,269.42,269.57,269.39,269.52,116099
2020/08/11,13:39:00,269.52,269.60,269.50,269.51,42229
2020/08/11,13:40:00,269.51,269.53,269.41,269.42,38600
2020/08/11,13:41:00,269.42,269.49,269.22,269.32,52463
2020/08/11,13:42:00,269.32,269.35,269.26,269.29,77436
2020/08/11,13:43:00,269.27,269.42,269.23,269.40,20473
2020/08/11,13:44:00,269.41,269.45,269.30,269.35,24337
2020/08/11,13:45:00,269.35,269.36,269.22,269.32,36736
2020/08/11,13:46:00,269.32,269.48,269.28,269.44,48732
2020/08/11,13:47:00,269.44,269.44,269.34,269.37,11699
2020/08/11,13:48:00,269.37,269.43,269.29,269.32,21785
2020/08/11,13:49:00,269.32,269.32,269.00,269.06,67411
2020/08/11,13:50:00,269.05,269.12,269.00,269.02,38272
2020/08/11,13:51:00,269.01,269.11,268.92,269.09,53450
2020/08/11,13:52:00,269.10,269.16,269.06,269.12,24646
2020/08/11,13:53:00,269.12,269.22,269.08,269.20,30084
2020/08/11,13:54:00,269.20,269.29,269.20,269.25,61644
2020/08/11,13:55:00,269.25,269.32,269.25,269.31,29715
2020/08/11,13:56:00,269.30,269.30,269.18,269.21,32311
2020/08/11,13:57:00,269.21,269.35,269.20,269.35,32175
2020/08/11,13:58:00,269.36,269.47,269.31,269.46,45130
2020/08/11,13:59:00,269.46,269.57,269.46,269.52,37746
2020/08/11,14:00:00,269.52,269.52,269.43,269.46,45390
2020/08/11,14:01:00,269.46,269.54,269.45,269.52,50660
2020/08/11,14:02:00,269.52,269.55,269.39,269.54,43758
2020/08/11,14:03:00,269.54,269.65,269.53,269.62,35095
2020/08/11,14:04:00,269.62,269.62,269.42,269.44,27179
2020/08/11,14:05:00,269.47,269.47,269.33,269.40,36455
2020/08/11,14:06:00,269.39,269.46,269.38,269.42,29520
2020/08/11,14:07:00,269.42,269.51,269.42,269.49,25761
2020/08/11,14:08:00,269.49,269.55,269.44,269.49,14329
2020/08/11,14:09:00,269.49,269.52,269.33,269.37,25963
2020/08/11,14:10:00,269.37,269.43,269.34,269.43,15748
2020/08/11,14:11:00,269.42,269.47,269.26,269.30,40724
2020/08/11,14:12:00,269.30,269.30,269.21,269.21,27399
2020/08/11,14:13:00,269.21,269.24,269.00,269.03,45259
2020/08/11,14:14:00,269.01,269.09,268.75,268.76,79302
2020/08/11,14:15:00,268.76,268.80,268.51,268.52,87574
2020/08/11,14:16:00,268.52,268.70,268.47,268.48,93357
2020/08/11,14:17:00,268.47,268.53,268.32,268.36,77057
2020/08/11,14:18:00,268.37,268.62,268.29,268.55,64890
2020/08/11,14:19:00,268.54,268.72,268.54,268.71,46944
2020/08/11,14:20:00,268.71,268.81,268.63,268.66,89305
2020/08/11,14:21:00,268.63,268.64,268.48,268.58,66175
2020/08/11,14:22:00,268.58,268.72,268.48,268.70,482976
2020/08/11,14:23:00,268.69,268.75,268.59,268.65,53784
2020/08/11,14:24:00,268.64,268.72,268.54,268.64,58726
2020/08/11,14:25:00,268.64,268.71,268.46,268.48,36340
2020/08/11,14:26:00,268.46,268.50,268.34,268.34,71691
2020/08/11,14:27:00,268.34,268.49,268.24,268.44,132452
2020/08/11,14:28:00,268.41,268.52,268.35,268.37,48295
2020/08/11,14:29:00,268.37,268.44,268.11,268.19,86566
2020/08/11,14:30:00,268.20,268.28,268.09,268.15,38386
2020/08/11,14:31:00,268.15,268.24,267.87,267.89,148678
2020/08/11,14:32:00,267.88,267.91,267.75,267.90,520111
2020/08/11,14:33:00,267.91,268.07,267.89,268.03,102714
2020/08/11,14:34:00,268.03,268.24,268.03,268.22,109735
2020/08/11,14:35:00,268.22,268.37,268.22,268.29,137025
2020/08/11,14:36:00,268.29,268.49,268.13,268.40,92120
2020/08/11,14:37:00,268.39,268.39,267.93,267.98,80200
2020/08/11,14:38:00,267.99,268.08,267.83,268.08,94379
2020/08/11,14:39:00,268.08,268.18,268.00,268.15,65967
2020/08/11,14:40:00,268.15,268.23,268.03,268.03,47653
2020/08/11,14:41:00,268.03,268.34,268.00,268.27,77489
2020/08/11,14:42:00,268.27,268.46,268.27,268.40,281344
2020/08/11,14:43:00,268.42,268.48,268.26,268.33,209755
2020/08/11,14:44:00,268.34,268.57,268.31,268.56,78612
2020/08/11,14:45:00,268.56,268.61,268.40,268.40,103440
2020/08/11,14:46:00,268.39,268.41,268.20,268.27,69505
2020/08/11,14:47:00,268.27,268.42,268.23,268.35,88694
2020/08/11,14:48:00,268.35,268.53,268.29,268.37,52312
2020/08/11,14:49:00,268.37,268.43,268.19,268.30,61661
2020/08/11,14:50:00,268.30,268.41,268.24,268.28,23175
2020/08/11,14:51:00,268.28,268.45,268.20,268.20,51675
2020/08/11,14:52:00,268.20,268.20,268.03,268.10,67082
2020/08/11,14:53:00,268.10,268.18,267.97,268.00,50965
2020/08/11,14:54:00,268.00,268.36,268.00,268.36,67886
2020/08/11,14:55:00,268.36,268.53,268.33,268.45,48840
2020/08/11,14:56:00,268.42,268.51,268.31,268.48,85810
2020/08/11,14:57:00,268.48,268.48,268.30,268.30,52833
2020/08/11,14:58:00,268.31,268.38,268.25,268.34,88478
2020/08/11,14:59:00,268.39,268.51,268.39,268.42,58294
2020/08/11,15:00:00,268.43,268.58,268.36,268.51,89480
2020/08/11,15:01:00,268.51,268.68,268.36,268.62,67325
2020/08/11,15:02:00,268.61,268.63,268.40,268.58,129585
2020/08/11,15:03:00,268.59,268.59,268.30,268.41,41755
2020/08/11,15:04:00,268.40,268.50,268.20,268.45,60226
2020/08/11,15:05:00,268.45,268.45,267.80,267.84,103874
2020/08/11,15:06:00,267.83,267.92,267.53,267.75,349948
2020/08/11,15:07:00,267.75,267.97,267.72,267.80,61339
2020/08/11,15:08:00,267.82,268.05,267.81,267.95,104888
2020/08/11,15:09:00,267.92,268.01,267.72,267.83,56230
2020/08/11,15:10:00,267.81,267.86,267.59,267.62,75663
2020/08/11,15:11:00,267.62,267.77,267.48,267.77,89687
2020/08/11,15:12:00,267.77,268.02,267.77,267.91,90128
2020/08/11,15:13:00,267.90,268.06,267.79,268.06,41097
2020/08/11,15:14:00,268.07,268.18,268.03,268.07,86550
2020/08/11,15:15:00,268.08,268.08,267.59,267.59,197341
2020/08/11,15:16:00,267.59,267.68,267.39,267.47,110802
2020/08/11,15:17:00,267.47,267.62,266.84,266.90,454873
2020/08/11,15:18:00,266.85,267.02,266.63,266.65,338043
2020/08/11,15:19:00,266.64,266.79,266.34,266.37,233055
2020/08/11,15:20:00,266.37,266.45,266.07,266.40,445728
2020/08/11,15:21:00,266.43,266.68,266.25,266.59,621320
2020/08/11,15:22:00,266.59,266.77,266.54,266.75,207414
2020/08/11,15:23:00,266.75,266.84,266.63,266.65,156862
2020/08/11,15:24:00,266.65,266.73,266.50,266.52,96928
2020/08/11,15:25:00,266.51,266.51,266.23,266.24,102678
2020/08/11,15:26:00,266.25,266.77,266.24,266.75,117831
2020/08/11,15:27:00,266.75,266.95,266.61,266.94,122059
2020/08/11,15:28:00,266.94,267.04,266.88,267.04,91428
2020/08/11,15:29:00,267.04,267.06,266.86,267.05,281944
2020/08/11,15:30:00,267.05,267.26,267.05,267.14,129248
2020/08/11,15:31:00,267.14,267.14,266.83,266.95,87621
2020/08/11,15:32:00,266.95,267.10,266.66,266.72,81315
2020/08/11,15:33:00,266.72,266.82,266.41,266.43,81036
2020/08/11,15:34:00,266.43,266.51,266.12,266.13,123522
2020/08/11,15:35:00,266.11,266.25,266.00,266.02,169940
2020/08/11,15:36:00,266.01,266.38,266.00,266.31,201855
2020/08/11,15:37:00,266.31,266.66,266.31,266.61,93172
2020/08/11,15:38:00,266.61,266.71,266.48,266.52,78403
2020/08/11,15:39:00,266.52,266.52,266.07,266.09,90060
2020/08/11,15:40:00,266.09,266.38,265.88,266.38,186032
2020/08/11,15:41:00,266.37,266.56,266.02,266.11,109461
2020/08/11,15:42:00,266.12,266.37,265.89,266.22,102424
2020/08/11,15:43:00,266.21,266.32,265.89,266.04,84330
2020/08/11,15:44:00,266.04,266.14,265.85,265.88,110954
2020/08/11,15:45:00,265.88,266.07,265.86,266.05,119359
2020/08/11,15:46:00,266.05,266.05,265.74,265.78,138372
2020/08/11,15:47:00,265.78,265.89,265.57,265.57,414772
2020/08/11,15:48:00,265.57,265.62,265.37,265.42,190875
2020/08/11,15:49:00,265.42,265.66,265.37,265.60,196851
2020/08/11,15:50:00,265.58,265.75,265.57,265.63,178227
2020/08/11,15:51:00,265.62,265.70,264.94,265.02,356057
2020/08/11,15:52:00,264.98,265.45,264.97,265.32,652770
2020/08/11,15:53:00,265.21,265.36,265.10,265.17,143759
2020/08/11,15:54:00,264.94,264.95,264.74,264.76,274305
2020/08/11,15:55:00,264.82,264.98,264.76,264.98,188278
2020/08/11,15:56:00,264.80,265.26,264.79,265.19,489375
2020/08/12,09:31:00,267.37,267.62,267.37,267.62,135789
2020/08/12,09:32:00,267.62,268.01,267.62,268.00,208211
2020/08/12,09:33:00,268.00,268.42,268.00,268.28,270987
2020/08/12,09:34:00,268.28,268.51,268.03,268.12,322595
2020/08/12,09:35:00,268.12,268.45,268.10,268.21,224706
2020/08/12,09:36:00,268.24,268.45,268.23,268.26,136019
2020/08/12,09:37:00,268.27,268.53,268.27,268.40,185609
2020/08/12,09:38:00,268.40,268.51,268.20,268.27,117837
2020/08/12,09:39:00,268.28,268.44,268.21,268.27,125699
2020/08/12,09:40:00,268.27,268.27,267.96,268.13,176424
2020/08/12,09:41:00,268.13,268.44,268.13,268.41,158778
2020/08/12,09:42:00,268.41,268.48,268.19,268.19,117888
2020/08/12,09:43:00,268.21,268.39,268.08,268.28,139950
2020/08/12,09:44:00,268.28,268.38,268.12,268.12,120888
2020/08/12,09:45:00,268.12,268.17,268.02,268.08,107798
2020/08/12,09:46:00,268.10,268.30,268.06,268.18,88714
2020/08/12,09:47:00,268.18,268.26,268.09,268.16,103933
2020/08/12,09:48:00,268.15,268.42,268.14,268.42,95225
2020/08/12,09:49:00,268.42,269.03,268.42,268.95,264999
2020/08/12,09:50:00,268.98,269.19,268.85,269.14,153299
2020/08/12,09:51:00,269.14,269.17,268.83,268.92,131330
2020/08/12,09:52:00,268.94,269.07,268.85,269.05,79796
2020/08/12,09:53:00,269.04,269.40,268.99,269.32,201195
2020/08/12,09:54:00,269.31,269.73,269.28,269.56,348649
2020/08/12,09:55:00,269.55,269.60,269.39,269.45,100396
2020/08/12,09:56:00,269.46,269.68,269.44,269.63,164108
2020/08/12,09:57:00,269.63,269.80,269.50,269.73,204921
2020/08/12,09:58:00,269.75,269.77,269.50,269.54,135172
2020/08/12,09:59:00,269.54,269.80,269.52,269.78,82710
2020/08/12,10:00:00,269.79,269.98,269.78,269.88,111615
2020/08/12,10:01:00,269.88,270.03,269.65,269.72,141259
2020/08/12,10:02:00,269.72,269.95,269.64,269.79,78417
2020/08/12,10:03:00,269.80,269.94,269.69,269.90,90208
2020/08/12,10:04:00,269.91,270.07,269.80,269.86,79859
2020/08/12,10:05:00,269.89,270.00,269.72,269.77,81284
2020/08/12,10:06:00,269.79,269.96,269.76,269.80,67616
2020/08/12,10:07:00,269.80,269.98,269.72,269.87,90359
2020/08/12,10:08:00,269.87,270.15,269.87,270.04,86477
2020/08/12,10:09:00,270.04,270.04,269.82,269.88,101641
2020/08/12,10:10:00,269.88,269.94,269.72,269.74,98047
2020/08/12,10:11:00,269.72,269.90,269.67,269.74,313905
2020/08/12,10:12:00,269.75,269.82,269.65,269.70,79640
2020/08/12,10:13:00,269.70,269.82,269.60,269.65,80204
2020/08/12,10:14:00,269.70,269.87,269.67,269.86,62175
2020/08/12,10:15:00,269.86,269.95,269.81,269.92,80357
2020/08/12,10:16:00,269.92,270.23,269.92,270.22,123685
2020/08/12,10:17:00,270.23,270.30,270.17,270.28,97702
2020/08/12,10:18:00,270.28,270.31,270.06,270.11,104365
2020/08/12,10:19:00,270.12,270.20,269.98,269.98,153517
2020/08/12,10:20:00,269.99,270.08,269.93,270.03,150367
2020/08/12,10:21:00,270.01,270.25,270.00,270.06,69947
2020/08/12,10:22:00,270.08,270.17,270.00,270.02,44851
2020/08/12,10:23:00,270.02,270.17,269.95,270.07,62511
2020/08/12,10:24:00,270.09,270.23,270.08,270.15,60267
2020/08/12,10:25:00,270.15,270.40,270.10,270.39,69504
2020/08/12,10:26:00,270.38,270.53,270.38,270.52,172836
2020/08/12,10:27:00,270.52,270.63,270.46,270.52,82440
2020/08/12,10:28:00,270.52,270.58,270.45,270.52,84842
2020/08/12,10:29:00,270.55,270.83,270.50,270.67,184588
2020/08/12,10:30:00,270.67,270.82,270.59,270.62,152817
2020/08/12,10:31:00,270.62,270.89,270.62,270.82,109412
2020/08/12,10:32:00,270.82,270.87,270.71,270.81,492953
2020/08/12,10:33:00,270.82,270.89,270.72,270.82,515311
2020/08/12,10:34:00,270.82,270.83,270.63,270.77,211205
2020/08/12,10:35:00,270.77,270.78,270.66,270.68,88525
2020/08/12,10:36:00,270.68,270.79,270.65,270.70,93605
2020/08/12,10:37:00,270.69,270.81,270.62,270.65,154246
2020/08/12,10:38:00,270.65,270.72,270.57,270.60,90175
2020/08/12,10:39:00,270.60,270.65,270.52,270.57,78023
2020/08/12,10:40:00,270.56,270.60,270.49,270.49,73112
2020/08/12,10:41:00,270.49,270.75,270.49,270.69,137976
2020/08/12,10:42:00,270.69,270.76,270.40,270.42,137057
2020/08/12,10:43:00,270.41,270.50,270.29,270.29,83432
2020/08/12,10:44:00,270.29,270.48,270.25,270.45,88023
2020/08/12,10:45:00,270.45,270.47,270.32,270.45,45137
2020/08/12,10:46:00,270.45,270.65,270.44,270.63,76834
2020/08/12,10:47:00,270.63,270.63,270.46,270.54,47992
2020/08/12,10:48:00,270.54,270.61,270.47,270.55,53739
2020/08/12,10:49:00,270.55,270.64,270.46,270.60,64045
2020/08/12,10:50:00,270.60,270.62,270.43,270.46,68939
2020/08/12,10:51:00,270.49,270.66,270.49,270.66,69151
2020/08/12,10:52:00,270.65,271.07,270.65,271.07,194939
2020/08/12,10:53:00,271.07,271.12,270.89,270.90,369201
2020/08/12,10:54:00,270.90,271.01,270.90,270.99,77018
2020/08/12,10:55:00,270.99,271.00,270.86,271.00,29372
2020/08/12,10:56:00,270.98,271.03,270.89,270.94,59557
2020/08/12,10:57:00,270.94,271.16,270.92,271.06,498035
2020/08/12,10:58:00,271.06,271.10,270.96,271.08,72785
2020/08/12,10:59:00,271.08,271.08,270.90,270.97,44823
2020/08/12,11:00:00,270.97,271.00,270.87,270.96,58841
2020/08/12,11:01:00,270.94,271.07,270.86,270.96,80594
2020/08/12,11:02:00,270.99,271.02,270.90,270.93,115549
2020/08/12,11:03:00,270.93,270.93,270.73,270.73,78997
2020/08/12,11:04:00,270.73,270.90,270.73,270.90,36615
2020/08/12,11:05:00,270.91,270.96,270.83,270.93,47477
2020/08/12,11:06:00,270.93,271.18,270.81,270.81,91270
2020/08/12,11:07:00,270.81,270.96,270.81,270.94,84251
2020/08/12,11:08:00,270.94,270.95,270.82,270.86,91496
2020/08/12,11:09:00,270.87,270.91,270.82,270.87,37767
2020/08/12,11:10:00,270.87,271.00,270.87,270.99,30538
2020/08/12,11:11:00,270.99,271.09,270.94,271.01,42083
2020/08/12,11:12:00,271.01,271.04,270.91,270.92,35856
2020/08/12,11:13:00,270.93,270.94,270.85,270.93,35498
2020/08/12,11:14:00,270.93,271.01,270.84,270.89,41195
2020/08/12,11:15:00,270.89,271.01,270.84,270.89,47036
2020/08/12,11:16:00,270.89,271.04,270.89,270.90,48547
2020/08/12,11:17:00,270.88,270.95,270.84,270.93,86418
2020/08/12,11:18:00,270.93,271.02,270.90,270.97,24997
2020/08/12,11:19:00,270.97,271.15,270.95,271.12,36760
2020/08/12,11:20:00,271.12,271.29,271.12,271.26,110160
2020/08/12,11:21:00,271.28,271.43,271.22,271.36,98849
2020/08/12,11:22:00,271.36,271.36,271.21,271.24,40310
2020/08/12,11:23:00,271.23,271.24,271.13,271.18,85991
2020/08/12,11:24:00,271.18,271.26,271.17,271.21,37856
2020/08/12,11:25:00,271.20,271.27,271.18,271.25,20795
2020/08/12,11:26:00,271.25,271.37,271.24,271.26,24666
2020/08/12,11:27:00,271.26,271.26,271.10,271.17,42792
2020/08/12,11:28:00,271.17,271.21,271.03,271.19,55604
2020/08/12,11:29:00,271.19,271.31,271.17,271.30,74639
2020/08/12,11:30:00,271.29,271.33,271.18,271.19,44405
2020/08/12,11:31:00,271.19,271.37,271.17,271.35,458274
2020/08/12,11:32:00,271.35,271.49,271.35,271.41,76245
2020/08/12,11:33:00,271.40,271.40,271.25,271.30,36686
2020/08/12,11:34:00,271.30,271.35,271.13,271.14,33661
2020/08/12,11:35:00,271.13,271.17,270.98,271.03,85919
2020/08/12,11:36:00,271.03,271.09,271.02,271.08,44947
2020/08/12,11:37:00,271.08,271.20,270.99,270.99,53741
2020/08/12,11:38:00,270.99,271.01,270.84,270.88,93724
2020/08/12,11:39:00,270.90,271.02,270.86,271.00,40607
2020/08/12,11:40:00,270.99,271.14,270.98,271.12,45702
2020/08/12,11:41:00,271.12,271.17,271.09,271.15,26708
2020/08/12,11:42:00,271.15,271.34,271.14,271.34,30728
2020/08/12,11:43:00,271.34,271.35,271.26,271.30,40198
2020/08/12,11:44:00,271.30,271.33,271.24,271.27,37332
2020/08/12,11:45:00,271.27,271.37,271.25,271.26,35105
2020/08/12,11:46:00,271.26,271.31,271.16,271.28,26166
2020/08/12,11:47:00,271.29,271.48,271.28,271.48,80892
2020/08/12,11:48:00,271.46,271.54,271.43,271.48,73997
2020/08/12,11:49:00,271.48,271.49,271.37,271.41,25795
2020/08/12,11:50:00,271.40,271.41,271.36,271.40,49593
2020/08/12,11:51:00,271.41,271.55,271.37,271.55,33572
2020/08/12,11:52:00,271.55,271.55,271.49,271.55,30973
2020/08/12,11:53:00,271.55,271.57,271.49,271.50,15196
2020/08/12,11:54:00,271.50,271.50,271.37,271.39,27560
2020/08/12,11:55:00,271.39,271.41,271.22,271.38,54547
2020/08/12,11:56:00,271.40,271.47,271.35,271.41,60726
2020/08/12,11:57:00,271.40,271.51,271.35,271.46,18807
2020/08/12,11:58:00,271.46,271.54,271.44,271.54,13914
2020/08/12,11:59:00,271.54,271.67,271.45,271.66,56651
2020/08/12,12:00:00,271.66,271.66,271.51,271.58,47818
2020/08/12,12:01:00,271.56,271.64,271.53,271.64,55974
2020/08/12,12:02:00,271.64,271.82,271.62,271.81,59905
2020/08/12,12:03:00,271.81,271.86,271.76,271.80,130496
2020/08/12,12:04:00,271.80,271.84,271.77,271.79,25895
2020/08/12,12:05:00,271.79,271.79,271.72,271.75,35070
2020/08/12,12:06:00,271.75,271.88,271.74,271.86,32050
2020/08/12,12:07:00,271.85,271.99,271.82,271.94,80443
2020/08/12,12:08:00,271.94,272.01,271.92,272.00,76263
2020/08/12,12:09:00,272.00,272.08,271.96,271.97,52589
2020/08/12,12:10:00,271.97,272.06,271.97,272.03,38736
2020/08/12,12:11:00,272.03,272.17,272.01,272.03,131869
2020/08/12,12:12:00,272.01,272.02,271.91,271.93,43893
2020/08/12,12:13:00,271.93,271.95,271.86,271.88,57047
2020/08/12,12:14:00,271.88,272.03,271.87,271.94,38115
2020/08/12,12:15:00,271.94,272.06,271.94,272.03,30226
2020/08/12,12:16:00,272.03,272.11,272.00,272.11,43542
2020/08/12,12:17:00,272.10,272.11,271.97,272.02,27564
2020/08/12,12:18:00,272.02,272.06,271.96,272.02,53862
2020/08/12,12:19:00,272.04,272.11,272.00,272.00,41936
2020/08/12,12:20:00,272.00,272.05,271.92,271.93,89188
2020/08/12,12:21:00,271.93,272.07,271.89,272.06,70970
2020/08/12,12:22:00,272.05,272.25,272.04,272.22,97886
2020/08/12,12:23:00,272.22,272.23,272.12,272.14,81399
2020/08/12,12:24:00,272.14,272.20,272.12,272.19,68428
2020/08/12,12:25:00,272.19,272.33,272.19,272.33,120251
2020/08/12,12:26:00,272.32,272.33,272.14,272.17,82497
2020/08/12,12:27:00,272.17,272.23,272.11,272.14,73653
2020/08/12,12:28:00,272.14,272.23,272.14,272.19,52592
2020/08/12,12:29:00,272.19,272.25,272.16,272.17,261941
2020/08/12,12:30:00,272.17,272.19,272.09,272.19,65595
2020/08/12,12:31:00,272.19,272.24,272.09,272.12,63987
2020/08/12,12:32:00,272.12,272.14,272.01,272.05,60588
2020/08/12,12:33:00,272.05,272.15,272.05,272.15,26996
2020/08/12,12:34:00,272.15,272.19,272.11,272.14,66450
2020/08/12,12:35:00,272.12,272.16,272.09,272.14,32149
2020/08/12,12:36:00,272.14,272.17,272.06,272.07,41351
2020/08/12,12:37:00,272.07,272.16,272.05,272.16,73140
2020/08/12,12:38:00,272.16,272.23,272.13,272.14,53355
2020/08/12,12:39:00,272.14,272.17,272.07,272.15,39745
2020/08/12,12:40:00,272.14,272.27,272.14,272.27,75872
2020/08/12,12:41:00,272.28,272.35,272.24,272.31,68953
2020/08/12,12:42:00,272.30,272.31,272.24,272.30,50324
2020/08/12,12:43:00,272.29,272.37,272.27,272.35,55433
2020/08/12,12:44:00,272.35,272.35,272.23,272.23,90088
2020/08/12,12:45:00,272.23,272.29,272.15,272.15,40496
2020/08/12,12:46:00,272.15,272.19,272.06,272.06,84781
2020/08/12,12:47:00,272.06,272.13,271.95,272.00,94855
2020/08/12,12:48:00,272.00,272.07,271.96,272.02,34227
2020/08/12,12:49:00,272.02,272.03,271.93,271.95,52418
2020/08/12,12:50:00,271.96,271.97,271.92,271.94,27757
2020/08/12,12:51:00,271.94,271.95,271.86,271.93,30511
2020/08/12,12:52:00,271.93,272.00,271.84,271.88,61948
2020/08/12,12:53:00,271.88,271.96,271.85,271.92,18187
2020/08/12,12:54:00,271.92,271.99,271.92,271.93,18837
2020/08/12,12:55:00,271.95,271.99,271.92,271.92,28923
2020/08/12,12:56:00,271.93,271.99,271.92,271.97,23210
2020/08/12,12:57:00,271.97,271.97,271.67,271.67,70988
2020/08/12,12:58:00,271.67,271.71,271.55,271.56,123276
2020/08/12,12:59:00,271.56,271.62,271.51,271.52,79741
2020/08/12,13:00:00,271.52,271.53,271.41,271.48,81786
2020/08/12,13:01:00,271.48,271.67,271.45,271.67,84981
2020/08/12,13:02:00,271.67,271.73,271.62,271.69,68527
2020/08/12,13:03:00,271.69,271.79,271.68,271.75,71875
2020/08/12,13:04:00,271.75,271.77,271.67,271.69,24930
2020/08/12,13:05:00,271.69,271.71,271.59,271.59,25781
2020/08/12,13:06:00,271.59,271.64,271.49,271.64,60393
2020/08/12,13:07:00,271.64,271.75,271.63,271.74,41405
2020/08/12,13:08:00,271.74,271.76,271.68,271.73,41586
2020/08/12,13:09:00,271.71,271.71,271.60,271.61,50002
2020/08/12,13:10:00,271.61,271.69,271.56,271.57,83173
2020/08/12,13:11:00,271.57,271.69,271.56,271.67,48231
2020/08/12,13:12:00,271.68,271.75,271.62,271.70,30509
2020/08/12,13:13:00,271.70,271.76,271.67,271.75,46309
2020/08/12,13:14:00,271.75,271.84,271.68,271.81,60626
2020/08/12,13:15:00,271.81,271.87,271.80,271.82,42652
2020/08/12,13:16:00,271.82,271.85,271.74,271.77,67744
2020/08/12,13:17:00,271.77,271.86,271.76,271.84,78446
2020/08/12,13:18:00,271.84,271.85,271.62,271.67,38478
2020/08/12,13:19:00,271.65,271.65,271.39,271.44,74620
2020/08/12,13:20:00,271.44,271.53,271.44,271.51,35747
2020/08/12,13:21:00,271.51,271.64,271.51,271.61,54769
2020/08/12,13:22:00,271.62,271.69,271.56,271.68,43155
2020/08/12,13:23:00,271.67,271.68,271.54,271.55,53496
2020/08/12,13:24:00,271.55,271.61,271.51,271.51,29503
2020/08/12,13:25:00,271.51,271.61,271.45,271.56,38032
2020/08/12,13:26:00,271.57,271.64,271.50,271.58,30167
2020/08/12,13:27:00,271.58,271.61,271.40,271.44,49969
2020/08/12,13:28:00,271.44,271.47,271.18,271.31,118081
2020/08/12,13:29:00,271.31,271.36,271.21,271.21,36802
2020/08/12,13:30:00,271.21,271.30,271.21,271.29,44669
2020/08/12,13:31:00,271.28,271.38,271.27,271.29,50661
2020/08/12,13:32:00,271.29,271.40,271.25,271.39,51215
2020/08/12,13:33:00,271.39,271.59,271.38,271.55,127181
2020/08/12,13:34:00,271.55,271.55,271.41,271.47,34211
2020/08/12,13:35:00,271.47,271.55,271.46,271.53,36284
2020/08/12,13:36:00,271.51,271.65,271.46,271.63,60592
2020/08/12,13:37:00,271.63,271.73,271.61,271.72,71898
2020/08/12,13:38:00,271.71,271.75,271.65,271.70,37262
2020/08/12,13:39:00,271.71,271.83,271.70,271.82,82448
2020/08/12,13:40:00,271.82,271.83,271.75,271.82,36743
2020/08/12,13:41:00,271.83,271.94,271.76,271.92,109522
2020/08/12,13:42:00,271.92,272.02,271.89,271.99,129471
2020/08/12,13:43:00,272.00,272.02,271.97,272.00,61298
2020/08/12,13:44:00,272.02,272.03,271.96,272.00,31926
2020/08/12,13:45:00,272.00,272.01,271.95,271.97,29737
2020/08/12,13:46:00,271.98,272.04,271.96,272.02,41318
2020/08/12,13:47:00,272.02,272.16,272.00,272.16,92687
2020/08/12,13:48:00,272.16,272.25,272.15,272.25,78996
2020/08/12,13:49:00,272.26,272.28,272.18,272.18,55872
2020/08/12,13:50:00,272.18,272.27,272.15,272.26,60073
2020/08/12,13:51:00,272.26,272.31,272.22,272.27,67937
2020/08/12,13:52:00,272.27,272.34,272.21,272.30,77280
2020/08/12,13:53:00,272.30,272.32,272.25,272.28,233073
2020/08/12,13:54:00,272.28,272.28,272.20,272.20,62006
2020/08/12,13:55:00,272.21,272.25,272.21,272.21,38884
2020/08/12,13:56:00,272.21,272.25,272.19,272.24,32696
2020/08/12,13:57:00,272.24,272.49,272.23,272.49,185231
2020/08/12,13:58:00,272.49,272.58,272.44,272.56,124869
2020/08/12,13:59:00,272.56,272.56,272.49,272.54,86034
2020/08/12,14:00:00,272.54,272.71,272.53,272.67,190640
2020/08/12,14:01:00,272.67,272.84,272.60,272.76,418020
2020/08/12,14:02:00,272.76,272.76,272.67,272.72,158922
2020/08/12,14:03:00,272.72,272.77,272.67,272.69,91897
2020/08/12,14:04:00,272.70,272.70,272.58,272.62,73852
2020/08/12,14:05:00,272.61,272.71,272.59,272.70,105279
2020/08/12,14:06:00,272.69,272.74,272.62,272.74,31306
2020/08/12,14:07:00,272.74,272.76,272.53,272.54,63533
2020/08/12,14:08:00,272.54,272.57,272.45,272.47,88383
2020/08/12,14:09:00,272.48,272.60,272.48,272.50,41250
2020/08/12,14:10:00,272.50,272.55,272.44,272.48,46896
2020/08/12,14:11:00,272.48,272.55,272.45,272.49,57682
2020/08/12,14:12:00,272.48,272.54,272.48,272.51,78979
2020/08/12,14:13:00,272.51,272.60,272.51,272.58,46188
2020/08/12,14:14:00,272.58,272.67,272.53,272.56,49860
2020/08/12,14:15:00,272.56,272.63,272.51,272.54,43397
2020/08/12,14:16:00,272.55,272.62,272.55,272.59,235003
2020/08/12,14:17:00,272.59,272.63,272.52,272.53,239402
2020/08/12,14:18:00,272.53,272.57,272.49,272.51,250983
2020/08/12,14:19:00,272.51,272.60,272.50,272.58,36672
2020/08/12,14:20:00,272.58,272.68,272.53,272.55,36584
2020/08/12,14:21:00,272.55,272.65,272.49,272.65,38315
2020/08/12,14:22:00,272.65,272.76,272.61,272.74,42419
2020/08/12,14:23:00,272.74,272.83,272.70,272.77,45010
2020/08/12,14:24:00,272.76,272.83,272.67,272.79,69542
2020/08/12,14:25:00,272.79,272.84,272.75,272.78,22797
2020/08/12,14:26:00,272.78,272.81,272.69,272.74,35803
2020/08/12,14:27:00,272.73,272.74,272.67,272.70,33253
2020/08/12,14:28:00,272.69,272.69,272.62,272.63,46352
2020/08/12,14:29:00,272.63,272.69,272.59,272.69,59368
2020/08/12,14:30:00,272.69,272.71,272.49,272.49,62618
2020/08/12,14:31:00,272.50,272.63,272.50,272.58,51559
2020/08/12,14:32:00,272.57,272.62,272.54,272.56,57550
2020/08/12,14:33:00,272.56,272.64,272.54,272.55,41894
2020/08/12,14:34:00,272.55,272.56,272.40,272.44,90916
2020/08/12,14:35:00,272.44,272.48,272.36,272.36,38257
2020/08/12,14:36:00,272.36,272.44,272.29,272.44,30850
2020/08/12,14:37:00,272.45,272.47,272.39,272.46,31650
2020/08/12,14:38:00,272.45,272.50,272.29,272.29,60861
2020/08/12,14:39:00,272.30,272.42,272.28,272.36,39226
2020/08/12,14:40:00,272.36,272.37,272.15,272.18,59599
2020/08/12,14:41:00,272.18,272.31,272.15,272.24,57598
2020/08/12,14:42:00,272.24,272.42,272.24,272.33,56761
2020/08/12,14:43:00,272.34,272.43,272.29,272.38,92330
2020/08/12,14:44:00,272.38,272.42,272.35,272.42,19783
2020/08/12,14:45:00,272.42,272.44,272.26,272.32,31919
2020/08/12,14:46:00,272.32,272.35,272.23,272.29,40632
2020/08/12,14:47:00,272.31,272.37,272.24,272.32,39837
2020/08/12,14:48:00,272.31,272.32,272.21,272.25,29755
2020/08/12,14:49:00,272.26,272.37,272.22,272.33,51969
2020/08/12,14:50:00,272.35,272.39,272.31,272.33,62949
2020/08/12,14:51:00,272.32,272.33,272.22,272.30,36186
2020/08/12,14:52:00,272.30,272.41,272.28,272.36,62176
2020/08/12,14:53:00,272.36,272.38,272.29,272.30,25772
2020/08/12,14:54:00,272.30,272.30,271.98,271.99,96365
2020/08/12,14:55:00,271.97,272.12,271.97,272.00,98037
2020/08/12,14:56:00,271.99,272.15,271.98,272.08,38803
2020/08/12,14:57:00,272.07,272.14,271.98,272.06,39808
2020/08/12,14:58:00,272.06,272.07,271.93,271.95,65577
2020/08/12,14:59:00,271.96,272.11,271.93,272.08,122567
2020/08/12,15:00:00,272.09,272.23,272.08,272.15,261839
2020/08/12,15:01:00,272.15,272.28,272.11,272.24,53302
2020/08/12,15:02:00,272.23,272.29,272.14,272.29,40417
2020/08/12,15:03:00,272.29,272.35,272.27,272.28,35258
2020/08/12,15:04:00,272.28,272.29,272.15,272.18,59674
2020/08/12,15:05:00,272.18,272.19,272.01,272.04,67437
2020/08/12,15:06:00,272.04,272.16,272.03,272.10,67164
2020/08/12,15:07:00,272.13,272.24,272.07,272.13,131291
2020/08/12,15:08:00,272.12,272.21,272.08,272.15,47696
2020/08/12,15:09:00,272.15,272.15,272.00,272.04,41720
2020/08/12,15:10:00,272.04,272.12,272.02,272.02,54701
2020/08/12,15:11:00,272.04,272.33,272.00,272.26,88618
2020/08/12,15:12:00,272.26,272.27,272.19,272.19,216450
2020/08/12,15:13:00,272.19,272.33,272.18,272.30,48852
2020/08/12,15:14:00,272.29,272.43,272.20,272.39,290571
2020/08/12,15:15:00,272.39,272.51,272.34,272.47,104553
2020/08/12,15:16:00,272.48,272.49,272.34,272.40,46466
2020/08/12,15:17:00,272.40,272.45,272.37,272.41,57567
2020/08/12,15:18:00,272.41,272.46,272.39,272.42,58489
2020/08/12,15:19:00,272.41,272.55,272.41,272.49,79237
2020/08/12,15:20:00,272.49,272.60,272.43,272.59,60393
2020/08/12,15:21:00,272.59,272.59,272.46,272.49,66203
2020/08/12,15:22:00,272.49,272.49,272.25,272.27,89026
2020/08/12,15:23:00,272.27,272.39,272.22,272.36,67636
2020/08/12,15:24:00,272.36,272.53,272.33,272.53,91300
2020/08/12,15:25:00,272.52,272.58,272.51,272.53,86451
2020/08/12,15:26:00,272.53,272.53,272.41,272.47,47294
2020/08/12,15:27:00,272.46,272.46,272.36,272.38,58162
2020/08/12,15:28:00,272.38,272.38,272.26,272.29,125405
2020/08/12,15:29:00,272.29,272.29,272.19,272.23,49631
2020/08/12,15:30:00,272.23,272.23,272.13,272.16,47755
2020/08/12,15:31:00,272.18,272.26,271.76,271.80,104965
2020/08/12,15:32:00,271.79,271.80,271.51,271.62,137796
2020/08/12,15:33:00,271.62,271.66,271.42,271.43,87500
2020/08/12,15:34:00,271.43,271.52,271.35,271.51,145451
2020/08/12,15:35:00,271.52,271.70,271.51,271.68,97464
2020/08/12,15:36:00,271.68,271.71,271.44,271.47,90364
2020/08/12,15:37:00,271.49,271.63,271.49,271.51,114615
2020/08/12,15:38:00,271.52,271.71,271.52,271.70,165436
2020/08/12,15:39:00,271.70,271.79,271.66,271.68,138925
2020/08/12,15:40:00,271.72,271.92,271.63,271.92,147288
2020/08/12,15:41:00,271.92,272.03,271.77,272.00,158696
2020/08/12,15:42:00,272.00,272.18,271.98,272.11,135338
2020/08/12,15:43:00,272.11,272.15,272.05,272.15,75258
2020/08/12,15:44:00,272.15,272.15,272.04,272.05,60573
2020/08/12,15:45:00,272.05,272.18,272.05,272.12,85823
2020/08/12,15:46:00,272.13,272.17,271.94,271.98,96094
2020/08/12,15:47:00,272.00,272.10,272.00,272.01,49110
2020/08/12,15:48:00,272.00,272.04,271.96,272.03,81270
2020/08/12,15:49:00,272.02,272.03,271.87,271.90,119178
2020/08/12,15:50:00,271.90,272.01,271.83,271.99,176334
2020/08/12,15:51:00,271.99,272.41,271.98,272.07,304277
2020/08/12,15:52:00,272.07,272.18,272.00,272.00,101186
2020/08/12,15:53:00,272.00,272.00,271.82,271.86,120887
2020/08/12,15:54:00,271.86,271.90,271.73,271.75,152772
2020/08/12,15:55:00,271.75,271.84,271.61,271.83,264083
2020/08/12,15:56:00,271.83,271.87,271.69,271.85,123175
2020/08/12,15:57:00,271.87,271.96,271.87,271.91,125075
2020/08/12,15:58:00,271.92,272.05,271.92,272.03,543124
2020/08/12,15:59:00,272.02,272.03,271.94,272.03,126587
2020/08/12,16:00:00,271.94,272.02,271.85,271.86,583046
2020/08/13,09:31:00,272.64,272.79,272.39,272.49,195906
2020/08/13,09:32:00,272.49,273.35,272.49,273.18,192542
2020/08/13,09:33:00,273.20,273.29,273.08,273.17,140369
2020/08/13,09:34:00,273.14,273.16,272.67,273.13,179030
2020/08/13,09:35:00,273.13,273.14,272.68,272.71,91572
2020/08/13,09:36:00,272.72,273.03,272.72,272.88,226446
2020/08/13,09:37:00,272.88,273.19,272.78,273.14,186359
2020/08/13,09:38:00,273.14,273.26,273.00,273.12,142415
2020/08/13,09:39:00,273.17,273.66,273.11,273.58,256442
2020/08/13,09:40:00,273.58,273.79,273.49,273.74,258197
2020/08/13,09:41:00,273.77,273.96,273.62,273.71,214484
2020/08/13,09:42:00,273.68,273.73,273.43,273.55,172756
2020/08/13,09:43:00,273.54,273.57,273.31,273.33,209212
2020/08/13,09:44:00,273.33,273.63,273.31,273.57,84408
2020/08/13,09:45:00,273.57,273.75,273.48,273.71,122476
2020/08/13,09:46:00,273.71,273.86,273.60,273.68,144524
2020/08/13,09:47:00,273.70,273.88,273.69,273.78,150578
2020/08/13,09:48:00,273.78,273.78,273.43,273.50,152016
2020/08/13,09:49:00,273.51,273.51,272.96,273.04,223492
2020/08/13,09:50:00,273.04,273.19,272.84,272.97,92362
2020/08/13,09:51:00,272.97,273.14,272.84,273.01,149629
2020/08/13,09:52:00,273.01,273.38,272.91,273.37,162417
2020/08/13,09:53:00,273.38,273.38,273.01,273.08,85902
2020/08/13,09:54:00,273.08,273.22,272.86,272.89,119808
2020/08/13,09:55:00,272.89,272.91,272.58,272.68,132479
2020/08/13,09:56:00,272.68,273.00,272.67,272.87,111079
2020/08/13,09:57:00,272.87,273.01,272.74,272.96,74847
2020/08/13,09:58:00,272.94,273.22,272.89,273.20,91807
2020/08/13,09:59:00,273.20,273.49,273.20,273.45,87984
2020/08/13,10:00:00,273.45,273.65,273.41,273.62,133430
2020/08/13,10:01:00,273.62,273.62,273.34,273.34,104269
2020/08/13,10:02:00,273.33,273.42,273.22,273.37,83820
2020/08/13,10:03:00,273.37,273.52,273.29,273.36,81981
2020/08/13,10:04:00,273.37,273.49,273.35,273.41,75777
2020/08/13,10:05:00,273.41,273.41,273.10,273.35,93451
2020/08/13,10:06:00,273.34,273.57,273.31,273.42,108609
2020/08/13,10:07:00,273.42,273.42,273.03,273.18,98654
2020/08/13,10:08:00,273.18,273.42,273.09,273.39,103026
2020/08/13,10:09:00,273.39,273.49,273.26,273.44,71703
2020/08/13,10:10:00,273.43,273.49,273.21,273.27,93755
2020/08/13,10:11:00,273.27,273.36,273.16,273.21,124011
2020/08/13,10:12:00,273.24,273.34,273.15,273.26,59591
2020/08/13,10:13:00,273.26,273.39,273.16,273.16,55438
2020/08/13,10:14:00,273.16,273.28,273.07,273.20,98656
2020/08/13,10:15:00,273.21,273.22,273.05,273.17,48475
2020/08/13,10:16:00,273.17,273.24,272.88,272.91,114813
2020/08/13,10:17:00,272.90,272.97,272.78,272.81,88650
2020/08/13,10:18:00,272.79,272.89,272.68,272.73,111790
2020/08/13,10:19:00,272.73,272.89,272.68,272.83,59614
2020/08/13,10:20:00,272.86,273.05,272.85,273.03,68147
2020/08/13,10:21:00,273.05,273.33,273.05,273.30,70994
2020/08/13,10:22:00,273.30,273.38,273.26,273.31,53093
2020/08/13,10:23:00,273.32,273.39,273.20,273.38,50117
2020/08/13,10:24:00,273.38,273.55,273.38,273.52,78763
2020/08/13,10:25:00,273.52,273.70,273.46,273.51,97516
2020/08/13,10:26:00,273.51,273.60,273.45,273.60,50081
2020/08/13,10:27:00,273.61,273.64,273.51,273.60,39849
2020/08/13,10:28:00,273.61,273.68,273.61,273.66,32061
2020/08/13,10:29:00,273.67,273.69,273.56,273.64,45926
2020/08/13,10:30:00,273.64,273.94,273.63,273.85,98230
2020/08/13,10:31:00,273.85,273.99,273.80,273.93,87724
2020/08/13,10:32:00,273.93,274.06,273.83,274.00,98897
2020/08/13,10:33:00,274.00,274.09,273.96,274.04,88791
2020/08/13,10:34:00,274.04,274.13,274.02,274.10,53289
2020/08/13,10:35:00,274.10,274.26,274.10,274.17,82241
2020/08/13,10:36:00,274.15,274.15,274.02,274.09,303432
2020/08/13,10:37:00,274.09,274.16,274.02,274.09,49866
2020/08/13,10:38:00,274.08,274.25,274.07,274.16,83232
2020/08/13,10:39:00,274.16,274.25,274.12,274.19,37222
2020/08/13,10:40:00,274.19,274.27,274.13,274.18,102195
2020/08/13,10:41:00,274.16,274.19,274.04,274.12,81707
2020/08/13,10:42:00,274.12,274.23,274.01,274.19,59207
2020/08/13,10:43:00,274.17,274.20,274.10,274.17,32150
2020/08/13,10:44:00,274.19,274.20,274.06,274.19,69886
2020/08/13,10:45:00,274.19,274.23,274.10,274.10,125319
2020/08/13,10:46:00,274.12,274.15,273.97,274.04,105743
2020/08/13,10:47:00,274.04,274.15,273.98,274.09,114016
2020/08/13,10:48:00,274.09,274.24,274.07,274.19,60896
2020/08/13,10:49:00,274.19,274.36,274.15,274.35,85216
2020/08/13,10:50:00,274.35,274.40,274.32,274.37,75260
2020/08/13,10:51:00,274.37,274.44,274.21,274.38,66285
2020/08/13,10:52:00,274.38,274.39,274.25,274.26,43491
2020/08/13,10:53:00,274.29,274.34,274.23,274.29,38242
2020/08/13,10:54:00,274.29,274.37,274.27,274.31,22351
2020/08/13,10:55:00,274.31,274.31,274.08,274.11,40396
2020/08/13,10:56:00,274.12,274.16,274.01,274.04,60395
2020/08/13,10:57:00,274.06,274.13,273.99,274.11,56675
2020/08/13,10:58:00,274.12,274.15,273.92,274.04,87761
2020/08/13,10:59:00,274.04,274.24,274.02,274.21,56566
2020/08/13,11:00:00,274.21,274.27,274.17,274.18,33171
2020/08/13,11:01:00,274.17,274.30,274.16,274.28,34517
2020/08/13,11:02:00,274.29,274.47,274.29,274.47,76724
2020/08/13,11:03:00,274.47,274.49,274.35,274.44,50628
2020/08/13,11:04:00,274.44,274.49,274.38,274.38,89489
2020/08/13,11:05:00,274.38,274.49,274.38,274.46,41459
2020/08/13,11:06:00,274.46,274.54,274.41,274.47,72184
2020/08/13,11:07:00,274.47,274.55,274.43,274.52,135610
2020/08/13,11:08:00,274.52,274.62,274.52,274.60,42131
2020/08/13,11:09:00,274.60,274.62,274.52,274.58,39676
2020/08/13,11:10:00,274.58,274.68,274.57,274.59,45937
2020/08/13,11:11:00,274.59,274.59,274.41,274.42,55380
2020/08/13,11:12:00,274.42,274.52,274.36,274.50,44971
2020/08/13,11:13:00,274.50,274.60,274.50,274.55,38625
2020/08/13,11:14:00,274.55,274.57,274.41,274.53,36050
2020/08/13,11:15:00,274.53,274.60,274.48,274.49,41705
2020/08/13,11:16:00,274.49,274.49,274.32,274.42,60571
2020/08/13,11:17:00,274.42,274.44,274.29,274.40,61981
2020/08/13,11:18:00,274.42,274.54,274.38,274.52,46985
2020/08/13,11:19:00,274.53,274.60,274.51,274.57,42600
2020/08/13,11:20:00,274.57,274.59,274.43,274.50,30554
2020/08/13,11:21:00,274.50,274.50,274.34,274.39,52973
2020/08/13,11:22:00,274.39,274.42,274.27,274.37,34169
2020/08/13,11:23:00,274.37,274.49,274.36,274.39,32350
2020/08/13,11:24:00,274.39,274.43,274.33,274.40,22383
2020/08/13,11:25:00,274.40,274.42,274.37,274.40,35149
2020/08/13,11:26:00,274.40,274.48,274.35,274.45,25160
2020/08/13,11:27:00,274.45,274.51,274.40,274.45,31780
2020/08/13,11:28:00,274.45,274.45,274.36,274.37,35372
2020/08/13,11:29:00,274.37,274.40,274.21,274.22,69559
2020/08/13,11:30:00,274.22,274.25,274.10,274.19,67318
2020/08/13,11:31:00,274.20,274.26,274.18,274.22,51265
2020/08/13,11:32:00,274.20,274.21,273.98,274.03,76270
2020/08/13,11:33:00,274.02,274.05,273.93,273.94,40183
2020/08/13,11:34:00,273.95,273.99,273.92,273.95,32497
2020/08/13,11:35:00,273.93,273.95,273.82,273.85,99254
2020/08/13,11:36:00,273.85,274.02,273.83,273.94,42143
2020/08/13,11:37:00,273.94,274.11,273.93,274.09,102422
2020/08/13,11:38:00,274.08,274.12,274.00,274.12,37207
2020/08/13,11:39:00,274.12,274.20,274.10,274.15,39056
2020/08/13,11:40:00,274.15,274.15,274.01,274.02,36185
2020/08/13,11:41:00,274.04,274.12,274.03,274.11,35397
2020/08/13,11:42:00,274.11,274.13,273.92,273.94,32353
2020/08/13,11:43:00,273.94,273.94,273.72,273.75,77600
2020/08/13,11:44:00,273.75,273.76,273.64,273.69,43247
2020/08/13,11:45:00,273.69,273.82,273.69,273.76,48163
2020/08/13,11:46:00,273.73,273.91,273.73,273.88,27596
2020/08/13,11:47:00,273.88,274.01,273.88,273.99,25070
2020/08/13,11:48:00,273.99,274.09,273.97,274.03,35615
2020/08/13,11:49:00,274.00,274.01,273.89,274.00,240397
2020/08/13,11:50:00,274.01,274.14,274.00,274.00,36456
2020/08/13,11:51:00,274.02,274.16,274.02,274.10,29269
2020/08/13,11:52:00,274.10,274.18,274.08,274.16,18047
2020/08/13,11:53:00,274.16,274.20,274.14,274.14,37211
2020/08/13,11:54:00,274.13,274.15,274.07,274.15,15742
2020/08/13,11:55:00,274.16,274.16,274.02,274.11,21124
2020/08/13,11:56:00,274.11,274.19,274.11,274.12,27709
2020/08/13,11:57:00,274.12,274.12,273.95,274.00,19780
2020/08/13,11:58:00,274.00,274.07,273.98,274.01,22230
2020/08/13,11:59:00,274.01,274.08,273.91,273.93,36503
2020/08/13,12:00:00,273.93,274.05,273.90,274.05,26943
2020/08/13,12:01:00,274.04,274.15,274.00,274.14,21836
2020/08/13,12:02:00,274.13,274.33,274.13,274.28,61767
2020/08/13,12:03:00,274.28,274.33,274.19,274.28,61183
2020/08/13,12:04:00,274.27,274.36,274.26,274.36,31034
2020/08/13,12:05:00,274.36,274.38,274.32,274.34,12627
2020/08/13,12:06:00,274.34,274.45,274.32,274.44,57629
2020/08/13,12:07:00,274.45,274.48,274.33,274.33,40792
2020/08/13,12:08:00,274.33,274.35,274.28,274.33,22587
2020/08/13,12:09:00,274.33,274.37,274.24,274.24,23654
2020/08/13,12:10:00,274.24,274.29,274.24,274.26,25020
2020/08/13,12:11:00,274.26,274.36,274.24,274.32,14424
2020/08/13,12:12:00,274.32,274.39,274.24,274.24,35038
2020/08/13,12:13:00,274.24,274.28,274.19,274.23,54480
2020/08/13,12:14:00,274.23,274.33,274.18,274.31,24069
2020/08/13,12:15:00,274.31,274.39,274.31,274.33,19889
2020/08/13,12:16:00,274.33,274.37,274.23,274.36,24494
2020/08/13,12:17:00,274.36,274.37,274.30,274.37,19497
2020/08/13,12:18:00,274.37,274.44,274.31,274.44,29396
2020/08/13,12:19:00,274.45,274.49,274.42,274.43,32633
2020/08/13,12:20:00,274.42,274.42,274.35,274.36,21552
2020/08/13,12:21:00,274.34,274.47,274.34,274.44,13029
2020/08/13,12:22:00,274.42,274.45,274.38,274.42,21262
2020/08/13,12:23:00,274.42,274.43,274.30,274.35,205906
2020/08/13,12:24:00,274.35,274.38,274.30,274.38,15164
2020/08/13,12:25:00,274.38,274.44,274.36,274.37,22619
2020/08/13,12:26:00,274.37,274.40,274.31,274.37,109551
2020/08/13,12:27:00,274.37,274.37,274.30,274.31,26525
2020/08/13,12:28:00,274.30,274.45,274.30,274.41,7369
2020/08/13,12:29:00,274.39,274.41,274.33,274.38,16445
2020/08/13,12:30:00,274.38,274.39,274.32,274.35,15610
2020/08/13,12:31:00,274.35,274.49,274.33,274.46,25058
2020/08/13,12:32:00,274.46,274.61,274.45,274.56,58903
2020/08/13,12:33:00,274.52,274.56,274.48,274.55,22035
2020/08/13,12:34:00,274.53,274.59,274.50,274.58,28081
2020/08/13,12:35:00,274.58,274.59,274.53,274.57,21987
2020/08/13,12:36:00,274.57,274.58,274.42,274.42,26678
2020/08/13,12:37:00,274.41,274.50,274.40,274.45,26381
2020/08/13,12:38:00,274.47,274.49,274.38,274.46,19164
2020/08/13,12:39:00,274.46,274.49,274.40,274.46,27001
2020/08/13,12:40:00,274.45,274.45,274.37,274.43,17531
2020/08/13,12:41:00,274.44,274.51,274.43,274.49,23394
2020/08/13,12:42:00,274.49,274.55,274.48,274.50,21513
2020/08/13,12:43:00,274.50,274.50,274.40,274.48,18788
2020/08/13,12:44:00,274.49,274.54,274.48,274.50,24591
2020/08/13,12:45:00,274.50,274.55,274.42,274.55,36084
2020/08/13,12:46:00,274.57,274.63,274.51,274.56,26830
2020/08/13,12:47:00,274.56,274.58,274.54,274.56,28427
2020/08/13,12:48:00,274.57,274.64,274.57,274.60,240930
2020/08/13,12:49:00,274.60,274.63,274.58,274.59,12013
2020/08/13,12:50:00,274.58,274.59,274.53,274.57,16392
2020/08/13,12:51:00,274.57,274.60,274.49,274.53,18264
2020/08/13,12:52:00,274.53,274.53,274.36,274.40,37641
2020/08/13,12:53:00,274.39,274.46,274.39,274.45,17477
2020/08/13,12:54:00,274.45,274.47,274.42,274.46,10098
2020/08/13,12:55:00,274.45,274.49,274.38,274.43,67224
2020/08/13,12:56:00,274.43,274.46,274.40,274.45,23854
2020/08/13,12:57:00,274.46,274.47,274.44,274.44,9352
2020/08/13,12:58:00,274.45,274.53,274.43,274.50,17232
2020/08/13,12:59:00,274.50,274.62,274.48,274.62,35812
2020/08/13,13:00:00,274.62,274.70,274.61,274.67,63646
2020/08/13,13:01:00,274.67,274.83,274.64,274.75,50758
2020/08/13,13:02:00,274.74,274.78,274.67,274.71,83457
2020/08/13,13:03:00,274.71,274.71,274.61,274.68,62430
2020/08/13,13:04:00,274.68,274.68,274.51,274.54,45792
2020/08/13,13:05:00,274.54,274.55,274.32,274.32,63038
2020/08/13,13:06:00,274.32,274.34,274.14,274.21,83727
2020/08/13,13:07:00,274.21,274.22,274.07,274.10,50712
2020/08/13,13:08:00,274.10,274.23,274.10,274.16,45487
2020/08/13,13:09:00,274.17,274.28,274.14,274.18,36367
2020/08/13,13:10:00,274.17,274.19,274.08,274.09,43895
2020/08/13,13:11:00,274.10,274.19,274.08,274.14,13091
2020/08/13,13:12:00,274.14,274.27,274.14,274.24,31640
2020/08/13,13:13:00,274.24,274.25,274.16,274.17,17209
2020/08/13,13:14:00,274.17,274.26,274.17,274.25,22883
2020/08/13,13:15:00,274.25,274.30,274.21,274.24,18632
2020/08/13,13:16:00,274.24,274.26,274.04,274.06,28063
2020/08/13,13:17:00,274.04,274.04,273.91,273.94,53774
2020/08/13,13:18:00,273.94,273.98,273.79,273.85,258985
2020/08/13,13:19:00,273.85,273.99,273.80,273.82,57764
2020/08/13,13:20:00,273.82,273.88,273.77,273.87,53085
2020/08/13,13:21:00,273.87,273.92,273.73,273.85,45554
2020/08/13,13:22:00,273.85,273.88,273.78,273.87,31195
2020/08/13,13:23:00,273.87,273.88,273.74,273.76,38737
2020/08/13,13:24:00,273.76,273.79,273.67,273.68,33701
2020/08/13,13:25:00,273.69,273.69,273.35,273.35,105619
2020/08/13,13:26:00,273.35,273.51,273.33,273.42,81173
2020/08/13,13:27:00,273.42,273.45,273.27,273.27,52311
2020/08/13,13:28:00,273.28,273.28,273.11,273.21,124359
2020/08/13,13:29:00,273.20,273.33,273.20,273.28,47865
2020/08/13,13:30:00,273.29,273.41,273.26,273.39,66940
2020/08/13,13:31:00,273.36,273.43,273.30,273.41,49592
2020/08/13,13:32:00,273.41,273.54,273.41,273.46,51047
2020/08/13,13:33:00,273.47,273.47,273.04,273.10,211228
2020/08/13,13:34:00,273.09,273.09,272.87,273.03,128496
2020/08/13,13:35:00,273.03,273.10,272.79,272.84,50587
2020/08/13,13:36:00,272.85,272.95,272.77,272.91,93634
2020/08/13,13:37:00,272.91,272.96,272.82,272.89,80947
2020/08/13,13:38:00,272.89,273.05,272.83,273.04,71790
2020/08/13,13:39:00,273.04,273.13,272.99,273.09,56145
2020/08/13,13:40:00,273.10,273.19,273.06,273.10,54912
2020/08/13,13:41:00,273.12,273.21,273.02,273.08,38950
2020/08/13,13:42:00,273.09,273.24,273.09,273.23,41285
2020/08/13,13:43:00,273.23,273.40,273.19,273.39,39291
2020/08/13,13:44:00,273.39,273.44,273.27,273.30,57221
2020/08/13,13:45:00,273.30,273.43,273.28,273.40,27785
2020/08/13,13:46:00,273.40,273.44,273.33,273.38,36385
2020/08/13,13:47:00,273.39,273.45,273.33,273.45,31822
2020/08/13,13:48:00,273.45,273.59,273.42,273.56,60402
2020/08/13,13:49:00,273.56,273.68,273.53,273.66,74765
2020/08/13,13:50:00,273.66,273.72,273.59,273.60,40164
2020/08/13,13:51:00,273.60,273.63,273.52,273.54,38950
2020/08/13,13:52:00,273.55,273.70,273.53,273.69,31999
2020/08/13,13:53:00,273.69,273.70,273.63,273.67,26643
2020/08/13,13:54:00,273.68,273.78,273.65,273.77,50225
2020/08/13,13:55:00,273.76,273.82,273.74,273.81,35843
2020/08/13,13:56:00,273.81,273.81,273.67,273.69,44432
2020/08/13,13:57:00,273.69,273.70,273.59,273.59,32330
2020/08/13,13:58:00,273.57,273.72,273.57,273.71,35123
2020/08/13,13:59:00,273.72,273.73,273.52,273.56,67031
2020/08/13,14:00:00,273.56,273.61,273.39,273.48,173136
2020/08/13,14:01:00,273.48,273.59,273.33,273.33,63672
2020/08/13,14:02:00,273.33,273.34,272.98,273.00,84648
2020/08/13,14:03:00,273.00,273.14,272.90,272.99,140259
2020/08/13,14:04:00,273.00,273.07,272.88,273.07,86527
2020/08/13,14:05:00,273.07,273.20,273.03,273.20,85848
2020/08/13,14:06:00,273.18,273.19,273.02,273.08,56653
2020/08/13,14:07:00,273.08,273.08,272.94,272.99,56220
2020/08/13,14:08:00,272.94,273.06,272.83,273.05,88781
2020/08/13,14:09:00,273.03,273.18,273.03,273.04,30366
2020/08/13,14:10:00,273.04,273.04,272.90,273.00,58118
2020/08/13,14:11:00,273.00,273.00,272.78,272.80,57596
2020/08/13,14:12:00,272.84,272.88,272.51,272.51,125640
2020/08/13,14:13:00,272.51,272.78,272.51,272.66,57392
2020/08/13,14:14:00,272.66,272.76,272.56,272.57,34482
2020/08/13,14:15:00,272.57,272.85,272.57,272.85,58852
2020/08/13,14:16:00,272.86,273.04,272.83,273.02,131922
2020/08/13,14:17:00,273.02,273.02,272.40,272.49,312482
2020/08/13,14:18:00,272.51,272.60,272.46,272.51,48769
2020/08/13,14:19:00,272.52,272.66,272.50,272.56,52972
2020/08/13,14:20:00,272.54,272.57,272.42,272.44,81616
2020/08/13,14:21:00,272.44,272.60,272.41,272.41,81722
2020/08/13,14:22:00,272.41,272.41,272.17,272.21,127510
2020/08/13,14:23:00,272.22,272.30,272.08,272.18,97439
2020/08/13,14:24:00,272.14,272.25,271.76,271.77,97149
2020/08/13,14:25:00,271.77,272.01,271.76,271.92,90066
2020/08/13,14:26:00,271.92,272.25,271.92,272.25,82804
2020/08/13,14:27:00,272.24,272.43,272.24,272.41,116596
2020/08/13,14:28:00,272.41,272.60,272.29,272.44,119552
2020/08/13,14:29:00,272.45,272.62,272.40,272.58,74100
2020/08/13,14:30:00,272.57,272.60,272.40,272.49,28477
2020/08/13,14:31:00,272.48,272.60,272.39,272.41,47446
2020/08/13,14:32:00,272.40,272.55,272.32,272.49,80350
2020/08/13,14:33:00,272.49,272.69,272.43,272.67,248948
2020/08/13,14:34:00,272.67,272.73,272.50,272.62,62762
2020/08/13,14:35:00,272.62,272.72,272.62,272.69,22311
2020/08/13,14:36:00,272.69,272.71,272.43,272.46,35960
2020/08/13,14:37:00,272.46,272.47,272.04,272.15,102836
2020/08/13,14:38:00,272.14,272.15,271.89,272.08,378226
2020/08/13,14:39:00,272.08,272.21,271.89,272.06,249669
2020/08/13,14:40:00,272.06,272.17,271.92,272.12,83191
2020/08/13,14:41:00,272.12,272.36,272.08,272.31,54874
2020/08/13,14:42:00,272.31,272.53,272.31,272.48,59414
2020/08/13,14:43:00,272.46,272.56,272.34,272.50,60543
2020/08/13,14:44:00,272.50,272.53,272.34,272.35,62083
2020/08/13,14:45:00,272.36,272.40,272.03,272.15,79409
2020/08/13,14:46:00,272.15,272.84,272.15,272.78,139782
2020/08/13,14:47:00,272.78,272.78,272.58,272.73,84533
2020/08/13,14:48:00,272.75,272.78,272.62,272.63,38505
2020/08/13,14:49:00,272.63,272.76,272.54,272.57,23561
2020/08/13,14:50:00,272.56,272.61,272.30,272.41,62209
2020/08/13,14:51:00,272.42,272.42,271.92,271.93,180354
2020/08/13,14:52:00,271.93,272.05,271.58,271.59,148860
2020/08/13,14:53:00,271.59,271.77,271.55,271.61,97945
2020/08/13,14:54:00,271.61,271.80,271.51,271.78,167061
2020/08/13,14:55:00,271.78,272.23,271.77,272.19,151534
2020/08/13,14:56:00,272.18,272.21,271.86,272.12,86993
2020/08/13,14:57:00,272.12,272.32,272.01,272.22,63250
2020/08/13,14:58:00,272.24,272.31,272.05,272.05,44976
2020/08/13,14:59:00,272.05,272.12,271.70,272.08,125264
2020/08/13,15:00:00,272.08,272.12,271.96,272.04,60669
2020/08/13,15:01:00,272.06,272.35,271.91,272.23,88681
2020/08/13,15:02:00,272.25,272.34,271.91,271.94,61031
2020/08/13,15:03:00,271.96,272.06,271.77,272.02,71213
2020/08/13,15:04:00,272.02,272.28,272.01,272.27,122529
2020/08/13,15:05:00,272.29,272.31,272.12,272.23,47089
2020/08/13,15:06:00,272.23,272.24,271.89,272.16,98494
2020/08/13,15:07:00,272.16,272.33,272.04,272.28,81583
2020/08/13,15:08:00,272.28,272.40,272.23,272.26,49291
2020/08/13,15:09:00,272.26,272.28,272.01,272.10,51794
2020/08/13,15:10:00,272.10,272.21,271.98,271.99,66166
2020/08/13,15:11:00,272.01,272.21,271.84,272.21,110299
2020/08/13,15:12:00,272.21,272.31,272.05,272.06,48345
2020/08/13,15:13:00,272.06,272.22,271.95,272.18,61893
2020/08/13,15:14:00,272.18,272.35,272.08,272.31,37171
2020/08/13,15:15:00,272.31,272.32,272.12,272.28,27240
2020/08/13,15:16:00,272.24,272.41,272.13,272.33,53801
2020/08/13,15:17:00,272.34,272.50,272.26,272.47,65631
2020/08/13,15:18:00,272.47,272.68,272.40,272.68,83860
2020/08/13,15:19:00,272.66,272.67,272.52,272.57,48729
2020/08/13,15:20:00,272.57,272.58,272.49,272.53,34025
2020/08/13,15:21:00,272.53,272.70,272.52,272.55,80959
2020/08/13,15:22:00,272.55,272.71,272.48,272.64,96933
2020/08/13,15:23:00,272.64,272.77,272.59,272.69,64709
2020/08/13,15:24:00,272.69,272.92,272.68,272.91,107577
2020/08/13,15:25:00,272.91,272.95,272.83,272.94,106308
2020/08/13,15:26:00,272.94,272.94,272.80,272.83,63497
2020/08/13,15:27:00,272.82,272.86,272.72,272.78,69721
2020/08/13,15:28:00,272.78,272.86,272.78,272.81,56283
2020/08/13,15:29:00,272.81,272.96,272.74,272.92,36833
2020/08/13,15:30:00,272.92,272.96,272.85,272.91,54007
2020/08/13,15:31:00,272.91,272.96,272.75,272.75,48224
2020/08/13,15:32:00,272.76,272.90,272.74,272.77,648117
2020/08/13,15:33:00,272.76,272.95,272.76,272.88,114424
2020/08/13,15:34:00,272.88,272.90,272.81,272.85,31886
2020/08/13,15:35:00,272.84,272.94,272.79,272.93,40409
2020/08/13,15:36:00,272.92,273.15,272.89,273.15,208376
2020/08/13,15:37:00,273.13,273.19,273.07,273.19,96194
2020/08/13,15:38:00,273.19,273.21,273.04,273.06,65027
2020/08/13,15:39:00,273.06,273.20,272.94,272.94,118286
2020/08/13,15:40:00,272.94,272.97,272.70,272.72,75551
2020/08/13,15:41:00,272.73,272.74,272.52,272.66,100212
2020/08/13,15:42:00,272.66,272.95,272.66,272.93,61766
2020/08/13,15:43:00,272.93,272.93,272.77,272.82,36661
2020/08/13,15:44:00,272.83,272.91,272.78,272.78,39917
2020/08/13,15:45:00,272.78,272.88,272.75,272.81,41442
2020/08/13,15:46:00,272.81,272.86,272.69,272.83,52157
2020/08/13,15:47:00,272.83,272.83,272.57,272.57,70210
2020/08/13,15:48:00,272.57,272.58,272.38,272.41,92814
2020/08/13,15:49:00,272.41,272.63,272.41,272.50,366110
2020/08/13,15:50:00,272.48,272.61,272.47,272.58,119997
2020/08/13,15:51:00,272.57,272.72,272.11,272.71,217250
2020/08/13,15:52:00,272.71,272.80,272.57,272.66,87732
2020/08/13,15:53:00,272.66,272.73,272.53,272.58,109271
2020/08/13,15:54:00,272.60,272.70,272.51,272.56,130151
2020/08/13,15:55:00,272.54,272.66,272.46,272.62,142810
2020/08/13,15:56:00,272.62,272.67,272.47,272.64,90439
2020/08/13,15:57:00,272.64,272.71,272.51,272.55,165519
2020/08/13,15:58:00,272.56,272.60,272.46,272.57,156705
2020/08/13,15:59:00,272.59,272.64,272.52,272.58,88122
2020/08/13,16:00:00,272.45,272.54,272.31,272.48,422046
2020/08/14,09:31:00,273.01,273.12,272.71,273.02,276650
2020/08/14,09:32:00,273.02,273.23,272.56,272.65,173932
2020/08/14,09:33:00,272.64,273.10,272.57,273.06,203952
2020/08/14,09:34:00,273.04,273.04,272.65,272.80,212385
2020/08/14,09:35:00,272.80,272.89,272.41,272.42,112302
2020/08/14,09:36:00,272.42,272.83,272.22,272.83,222227
2020/08/14,09:37:00,272.83,273.18,272.83,273.03,102733
2020/08/14,09:38:00,273.03,273.29,272.94,273.11,59364
2020/08/14,09:39:00,273.13,273.19,272.87,273.17,40011
2020/08/14,09:40:00,273.16,273.40,272.97,273.25,74181
2020/08/14,09:41:00,273.27,273.28,272.98,273.19,82491
2020/08/14,09:42:00,273.21,273.27,273.06,273.09,38306
2020/08/14,09:43:00,273.08,273.31,272.92,273.02,57223
2020/08/14,09:44:00,273.01,273.12,272.91,273.06,62651
2020/08/14,09:45:00,273.06,273.26,273.06,273.12,87974
2020/08/14,09:46:00,273.12,273.12,272.74,272.77,100954
2020/08/14,09:47:00,272.77,272.79,272.19,272.20,140411
2020/08/14,09:48:00,272.20,272.42,272.09,272.21,97407
2020/08/14,09:49:00,272.20,272.40,272.18,272.25,61703
2020/08/14,09:50:00,272.25,272.25,271.81,271.92,130349
2020/08/14,09:51:00,271.92,272.11,271.68,271.77,105952
2020/08/14,09:52:00,271.77,272.10,271.74,271.95,70336
2020/08/14,09:53:00,271.95,272.23,271.95,272.12,62508
2020/08/14,09:54:00,272.14,272.35,272.04,272.33,74224
2020/08/14,09:55:00,272.32,272.39,272.19,272.26,62955
2020/08/14,09:56:00,272.26,272.44,272.17,272.42,62837
2020/08/14,09:57:00,272.42,272.69,272.42,272.64,94923
2020/08/14,09:58:00,272.64,272.70,272.48,272.66,62340
2020/08/14,09:59:00,272.65,272.77,272.58,272.77,57237
2020/08/14,10:00:00,272.77,272.79,272.54,272.58,57490
2020/08/14,10:01:00,272.58,272.89,272.55,272.77,84701
2020/08/14,10:02:00,272.77,272.77,272.42,272.50,79550
2020/08/14,10:03:00,272.50,272.72,272.48,272.54,58691
2020/08/14,10:04:00,272.54,272.60,272.09,272.14,99193
2020/08/14,10:05:00,272.14,272.37,272.06,272.23,63284
2020/08/14,10:06:00,272.24,272.35,272.19,272.31,72081
2020/08/14,10:07:00,272.34,272.43,271.99,272.03,104276
2020/08/14,10:08:00,272.03,272.25,272.00,272.17,70019
2020/08/14,10:09:00,272.17,272.32,272.14,272.25,61456
2020/08/14,10:10:00,272.24,272.24,272.00,272.18,58650
2020/08/14,10:11:00,272.18,272.36,272.09,272.33,61476
2020/08/14,10:12:00,272.33,272.45,272.20,272.31,69704
2020/08/14,10:13:00,272.33,272.37,272.05,272.05,82246
2020/08/14,10:14:00,272.06,272.06,271.62,271.64,223602
2020/08/14,10:15:00,271.64,271.72,271.58,271.70,124217
2020/08/14,10:16:00,271.70,271.99,271.70,271.97,99969
2020/08/14,10:17:00,271.99,272.04,271.70,271.70,73765
2020/08/14,10:18:00,271.70,271.71,271.36,271.48,115721
2020/08/14,10:19:00,271.48,271.69,271.44,271.67,67754
2020/08/14,10:20:00,271.68,271.70,271.21,271.28,193304
2020/08/14,10:21:00,271.28,271.46,271.11,271.16,112706
2020/08/14,10:22:00,271.16,271.38,271.14,271.15,335316
2020/08/14,10:23:00,271.15,271.48,271.07,271.38,153442
2020/08/14,10:24:00,271.38,271.55,271.33,271.52,44072
2020/08/14,10:25:00,271.52,271.54,271.30,271.52,49733
2020/08/14,10:26:00,271.50,271.63,271.44,271.46,167219
2020/08/14,10:27:00,271.45,271.46,271.27,271.40,178179
2020/08/14,10:28:00,271.38,271.51,271.25,271.32,137776
2020/08/14,10:29:00,271.32,271.32,270.92,271.09,122526
2020/08/14,10:30:00,271.09,271.16,270.85,270.94,181224
2020/08/14,10:31:00,270.95,271.10,270.72,270.97,124110
2020/08/14,10:32:00,270.97,271.19,270.97,271.14,81427
2020/08/14,10:33:00,271.14,271.31,271.14,271.20,93862
2020/08/14,10:34:00,271.20,271.33,271.20,271.22,64297
2020/08/14,10:35:00,271.22,271.46,271.21,271.43,59076
2020/08/14,10:36:00,271.43,271.51,271.32,271.35,122791
2020/08/14,10:37:00,271.36,271.37,271.23,271.32,66256
2020/08/14,10:38:00,271.32,271.40,271.25,271.35,29588
2020/08/14,10:39:00,271.35,271.38,271.15,271.35,246783
2020/08/14,10:40:00,271.34,271.60,271.34,271.53,49015
2020/08/14,10:41:00,271.54,271.74,271.53,271.73,72992
2020/08/14,10:42:00,271.73,271.75,271.66,271.73,75557
2020/08/14,10:43:00,271.73,271.75,271.53,271.73,44657
2020/08/14,10:44:00,271.74,271.82,271.61,271.61,39699
2020/08/14,10:45:00,271.61,271.82,271.61,271.77,18201
2020/08/14,10:46:00,271.79,271.86,271.75,271.81,37167
2020/08/14,10:47:00,271.79,271.93,271.77,271.93,45384
2020/08/14,10:48:00,271.93,272.02,271.92,272.02,84996
2020/08/14,10:49:00,272.01,272.06,271.97,272.04,92029
2020/08/14,10:50:00,272.04,272.04,271.93,271.95,70281
2020/08/14,10:51:00,271.95,272.05,271.91,272.03,53262
2020/08/14,10:52:00,272.04,272.12,271.99,272.00,82370
2020/08/14,10:53:00,272.00,272.00,271.72,271.74,116181
2020/08/14,10:54:00,271.74,271.78,271.66,271.66,194706
2020/08/14,10:55:00,271.66,271.81,271.66,271.74,43542
2020/08/14,10:56:00,271.77,271.77,271.47,271.47,73617
2020/08/14,10:57:00,271.46,271.47,271.17,271.22,95122
2020/08/14,10:58:00,271.24,271.39,271.20,271.39,50106
2020/08/14,10:59:00,271.39,271.44,271.09,271.20,50485
2020/08/14,11:00:00,271.20,271.25,271.10,271.19,51047
2020/08/14,11:01:00,271.19,271.30,271.04,271.18,61415
2020/08/14,11:02:00,271.12,271.17,270.94,271.15,94016
2020/08/14,11:03:00,271.15,271.37,271.12,271.33,99083
2020/08/14,11:04:00,271.34,271.35,271.12,271.19,40853
2020/08/14,11:05:00,271.19,271.21,270.97,271.16,63132
2020/08/14,11:06:00,271.16,271.34,271.06,271.32,42972
2020/08/14,11:07:00,271.32,271.49,271.27,271.44,40813
2020/08/14,11:08:00,271.43,271.62,271.43,271.56,73400
2020/08/14,11:09:00,271.54,271.63,271.48,271.63,18101
2020/08/14,11:10:00,271.63,271.71,271.52,271.63,48167
2020/08/14,11:11:00,271.63,271.70,271.57,271.68,41824
2020/08/14,11:12:00,271.68,271.78,271.61,271.63,51857
2020/08/14,11:13:00,271.63,271.68,271.54,271.57,25471
2020/08/14,11:14:00,271.55,271.60,271.44,271.49,247646
2020/08/14,11:15:00,271.49,271.60,271.46,271.59,30527
2020/08/14,11:16:00,271.59,271.72,271.59,271.70,246750
2020/08/14,11:17:00,271.68,271.81,271.62,271.66,50758
2020/08/14,11:18:00,271.63,271.64,271.51,271.60,31937
2020/08/14,11:19:00,271.57,271.59,271.35,271.54,51951
2020/08/14,11:20:00,271.54,271.60,271.41,271.48,19805
2020/08/14,11:21:00,271.49,271.77,271.39,271.76,66588
2020/08/14,11:22:00,271.76,271.89,271.68,271.85,63024
2020/08/14,11:23:00,271.86,271.89,271.82,271.82,34552
2020/08/14,11:24:00,271.82,271.89,271.74,271.82,30659
2020/08/14,11:25:00,271.82,271.99,271.82,271.94,25331
2020/08/14,11:26:00,271.93,272.03,271.89,271.99,31221
2020/08/14,11:27:00,271.99,272.03,271.85,271.94,31585
2020/08/14,11:28:00,271.96,271.96,271.86,271.91,16882
2020/08/14,11:29:00,271.92,272.04,271.92,271.99,33080
2020/08/14,11:30:00,271.99,272.05,271.93,272.00,23050
2020/08/14,11:31:00,272.00,272.08,271.89,271.99,39669
2020/08/14,11:32:00,271.99,272.10,271.97,272.09,28856
2020/08/14,11:33:00,272.08,272.23,272.08,272.22,54084
2020/08/14,11:34:00,272.21,272.29,272.19,272.22,48125
2020/08/14,11:35:00,272.22,272.38,272.22,272.34,50864
2020/08/14,11:36:00,272.35,272.38,272.21,272.23,33178
2020/08/14,11:37:00,272.23,272.27,272.12,272.20,33095
2020/08/14,11:38:00,272.20,272.30,272.17,272.19,34234
2020/08/14,11:39:00,272.19,272.21,272.10,272.11,33366
2020/08/14,11:40:00,272.11,272.20,272.08,272.14,10950
2020/08/14,11:41:00,272.13,272.24,272.13,272.19,18626
2020/08/14,11:42:00,272.19,272.21,271.99,272.01,39808
2020/08/14,11:43:00,272.01,272.12,271.97,272.08,27682
2020/08/14,11:44:00,272.08,272.24,272.08,272.17,20524
2020/08/14,11:45:00,272.17,272.21,271.86,271.91,45080
2020/08/14,11:46:00,271.93,272.09,271.92,272.07,17605
2020/08/14,11:47:00,272.08,272.20,272.08,272.11,34568
2020/08/14,11:48:00,272.13,272.26,272.07,272.26,19660
2020/08/14,11:49:00,272.24,272.24,271.89,271.89,92123
2020/08/14,11:50:00,271.89,271.94,271.66,271.87,57903
2020/08/14,11:51:00,271.87,271.92,271.67,271.90,33598
2020/08/14,11:52:00,271.90,271.90,271.73,271.78,8514
2020/08/14,11:53:00,271.78,271.82,271.69,271.77,17874
2020/08/14,11:54:00,271.77,271.84,271.63,271.67,29889
2020/08/14,11:55:00,271.67,271.67,271.38,271.42,57808
2020/08/14,11:56:00,271.42,271.64,271.42,271.64,21961
2020/08/14,11:57:00,271.63,271.69,271.55,271.69,14446
2020/08/14,11:58:00,271.69,271.74,271.63,271.65,25508
2020/08/14,11:59:00,271.65,271.65,271.56,271.59,14742
2020/08/14,12:00:00,271.59,271.72,271.51,271.71,19620
2020/08/14,12:01:00,271.75,271.85,271.67,271.79,50918
2020/08/14,12:02:00,271.79,271.96,271.77,271.95,31815
2020/08/14,12:03:00,271.96,272.06,271.92,272.03,65999
2020/08/14,12:04:00,272.03,272.09,271.96,272.03,36483
2020/08/14,12:05:00,272.02,272.05,271.92,271.96,30595
2020/08/14,12:06:00,271.94,272.12,271.94,272.08,18766
2020/08/14,12:07:00,272.08,272.09,271.94,271.98,13907
2020/08/14,12:08:00,271.98,272.07,271.95,272.07,17861
2020/08/14,12:09:00,272.07,272.10,271.99,272.05,21248
2020/08/14,12:10:00,272.04,272.10,272.03,272.05,15793
2020/08/14,12:11:00,272.06,272.19,272.04,272.16,21679
2020/08/14,12:12:00,272.15,272.21,272.07,272.10,51503
2020/08/14,12:13:00,272.13,272.14,272.01,272.04,23915
2020/08/14,12:14:00,272.04,272.04,271.82,271.96,39974
2020/08/14,12:15:00,271.95,271.95,271.85,271.88,23008
2020/08/14,12:16:00,271.88,271.94,271.76,271.82,33378
2020/08/14,12:17:00,271.80,272.00,271.80,271.94,39923
2020/08/14,12:18:00,271.95,272.00,271.80,271.85,31789
2020/08/14,12:19:00,271.85,271.89,271.78,271.78,23685
2020/08/14,12:20:00,271.78,271.89,271.67,271.86,59748
2020/08/14,12:21:00,271.85,271.91,271.78,271.88,20304
2020/08/14,12:22:00,271.88,272.03,271.85,272.00,25173
2020/08/14,12:23:00,272.00,272.09,271.97,271.99,20040
2020/08/14,12:24:00,271.98,272.02,271.90,272.01,12295
2020/08/14,12:25:00,272.01,272.10,271.98,272.02,17879
2020/08/14,12:26:00,272.04,272.17,272.00,272.13,58854
2020/08/14,12:27:00,272.13,272.20,272.08,272.12,33744
2020/08/14,12:28:00,272.13,272.13,271.91,271.98,23359
2020/08/14,12:29:00,271.97,272.03,271.91,272.02,12239
2020/08/14,12:30:00,272.01,272.09,271.98,272.02,17626
2020/08/14,12:31:00,272.03,272.12,272.02,272.08,318821
2020/08/14,12:32:00,272.08,272.21,272.06,272.15,36132
2020/08/14,12:33:00,272.16,272.25,272.13,272.21,20940
2020/08/14,12:34:00,272.22,272.28,272.17,272.23,20697
2020/08/14,12:35:00,272.23,272.28,272.23,272.25,17458
2020/08/14,12:36:00,272.25,272.28,272.19,272.21,37505
2020/08/14,12:37:00,272.19,272.31,272.18,272.30,25377
2020/08/14,12:38:00,272.30,272.35,272.30,272.34,14369
2020/08/14,12:39:00,272.36,272.49,272.35,272.43,35139
2020/08/14,12:40:00,272.43,272.61,272.40,272.57,89501
2020/08/14,12:41:00,272.57,272.59,272.48,272.58,42925
2020/08/14,12:42:00,272.58,272.70,272.58,272.70,35296
2020/08/14,12:43:00,272.68,272.71,272.61,272.61,80307
2020/08/14,12:44:00,272.61,272.63,272.54,272.56,15708
2020/08/14,12:45:00,272.56,272.66,272.56,272.59,31764
2020/08/14,12:46:00,272.60,272.69,272.57,272.66,33074
2020/08/14,12:47:00,272.66,272.70,272.58,272.60,18171
2020/08/14,12:48:00,272.59,272.60,272.46,272.49,56156
2020/08/14,12:49:00,272.50,272.54,272.48,272.48,19508
2020/08/14,12:50:00,272.48,272.56,272.48,272.56,15344
2020/08/14,12:51:00,272.56,272.60,272.49,272.55,17910
2020/08/14,12:52:00,272.55,272.59,272.47,272.49,17739
2020/08/14,12:53:00,272.49,272.53,272.49,272.52,15642
2020/08/14,12:54:00,272.54,272.56,272.42,272.46,25086
2020/08/14,12:55:00,272.46,272.57,272.42,272.55,12202
2020/08/14,12:56:00,272.54,272.66,272.54,272.63,32986
2020/08/14,12:57:00,272.63,272.63,272.59,272.60,17218
2020/08/14,12:58:00,272.58,272.60,272.50,272.52,224355
2020/08/14,12:59:00,272.53,272.54,272.37,272.43,20273
2020/08/14,13:00:00,272.43,272.52,272.43,272.44,16271
2020/08/14,13:01:00,272.44,272.45,272.32,272.36,21393
2020/08/14,13:02:00,272.36,272.50,272.34,272.45,24544
2020/08/14,13:03:00,272.45,272.47,272.31,272.32,19127
2020/08/14,13:04:00,272.32,272.32,272.18,272.21,53862
2020/08/14,13:05:00,272.21,272.21,272.07,272.09,45617
2020/08/14,13:06:00,272.11,272.16,272.06,272.11,29865
2020/08/14,13:07:00,272.12,272.17,272.04,272.05,23641
2020/08/14,13:08:00,272.04,272.10,271.97,272.08,52018
2020/08/14,13:09:00,272.09,272.12,272.03,272.11,35308
2020/08/14,13:10:00,272.11,272.11,271.94,272.03,32268
2020/08/14,13:11:00,272.01,272.14,271.97,272.12,40335
2020/08/14,13:12:00,272.12,272.22,272.10,272.19,29385
2020/08/14,13:13:00,272.20,272.31,272.20,272.31,23233
2020/08/14,13:14:00,272.31,272.40,272.28,272.37,35251
2020/08/14,13:15:00,272.37,272.43,272.31,272.40,22768
2020/08/14,13:16:00,272.37,272.42,272.31,272.37,20536
2020/08/14,13:17:00,272.36,272.36,272.27,272.31,232314
2020/08/14,13:18:00,272.33,272.34,272.23,272.26,27563
2020/08/14,13:19:00,272.26,272.38,272.18,272.37,40154
2020/08/14,13:20:00,272.37,272.50,272.37,272.46,77791
2020/08/14,13:21:00,272.44,272.46,272.32,272.32,32781
2020/08/14,13:22:00,272.32,272.40,272.28,272.38,32377
2020/08/14,13:23:00,272.38,272.43,272.35,272.36,25568
2020/08/14,13:24:00,272.36,272.39,272.33,272.36,16270
2020/08/14,13:25:00,272.38,272.47,272.36,272.42,24828
2020/08/14,13:26:00,272.42,272.42,272.33,272.36,20635
2020/08/14,13:27:00,272.36,272.46,272.35,272.42,18450
2020/08/14,13:28:00,272.44,272.47,272.41,272.44,287992
2020/08/14,13:29:00,272.44,272.48,272.38,272.41,39290
2020/08/14,13:30:00,272.41,272.44,272.38,272.38,8324
2020/08/14,13:31:00,272.42,272.56,272.39,272.51,66425
2020/08/14,13:32:00,272.51,272.56,272.50,272.51,17464
2020/08/14,13:33:00,272.51,272.51,272.34,272.42,60066
2020/08/14,13:34:00,272.42,272.42,272.29,272.33,29840
2020/08/14,13:35:00,272.33,272.36,272.25,272.33,49068
2020/08/14,13:36:00,272.33,272.39,272.26,272.29,29221
2020/08/14,13:37:00,272.29,272.29,272.20,272.20,17858
2020/08/14,13:38:00,272.20,272.21,272.11,272.19,19697
2020/08/14,13:39:00,272.19,272.22,272.13,272.21,16877
2020/08/14,13:40:00,272.21,272.36,272.21,272.35,18392
2020/08/14,13:41:00,272.35,272.39,272.25,272.25,22230
2020/08/14,13:42:00,272.24,272.24,272.13,272.21,25342
2020/08/14,13:43:00,272.21,272.21,272.11,272.18,18494
2020/08/14,13:44:00,272.18,272.22,272.14,272.16,14012
2020/08/14,13:45:00,272.16,272.23,272.11,272.11,16134
2020/08/14,13:46:00,272.11,272.20,272.03,272.16,30824
2020/08/14,13:47:00,272.16,272.22,272.04,272.20,32609
2020/08/14,13:48:00,272.21,272.23,272.14,272.17,15900
2020/08/14,13:49:00,272.17,272.25,272.13,272.22,21197
2020/08/14,13:50:00,272.21,272.22,272.12,272.17,42742
2020/08/14,13:51:00,272.17,272.17,271.94,272.13,70390
2020/08/14,13:52:00,272.13,272.26,272.13,272.20,31505
2020/08/14,13:53:00,272.20,272.23,272.14,272.23,244841
2020/08/14,13:54:00,272.23,272.24,272.16,272.19,13589
2020/08/14,13:55:00,272.19,272.20,272.07,272.17,25753
2020/08/14,13:56:00,272.18,272.23,272.10,272.15,22119
2020/08/14,13:57:00,272.15,272.15,272.03,272.10,30927
2020/08/14,13:58:00,272.11,272.16,272.10,272.11,20175
2020/08/14,13:59:00,272.11,272.23,272.11,272.19,16800
2020/08/14,14:00:00,272.19,272.38,272.19,272.36,71861
2020/08/14,14:01:00,272.36,272.36,272.20,272.31,29921
2020/08/14,14:02:00,272.29,272.30,272.01,272.12,42346
2020/08/14,14:03:00,272.12,272.22,272.02,272.03,33683
2020/08/14,14:04:00,272.04,272.06,271.90,271.99,54882
2020/08/14,14:05:00,271.96,272.06,271.91,271.91,22484
2020/08/14,14:06:00,271.92,272.06,271.92,271.98,20274
2020/08/14,14:07:00,272.00,272.06,271.92,272.04,17152
2020/08/14,14:08:00,272.04,272.06,271.89,271.92,220836
2020/08/14,14:09:00,271.93,272.02,271.90,272.00,1201661
2020/08/14,14:10:00,272.01,272.10,271.96,272.04,28868
2020/08/14,14:11:00,272.04,272.11,271.89,271.95,17242
2020/08/14,14:12:00,271.95,272.08,271.94,272.05,421796
2020/08/14,14:13:00,272.05,272.16,272.03,272.14,26997
2020/08/14,14:14:00,272.15,272.18,272.11,272.14,38884
2020/08/14,14:15:00,272.14,272.14,272.04,272.08,23284
2020/08/14,14:16:00,272.08,272.18,272.08,272.10,18654
2020/08/14,14:17:00,272.10,272.14,272.01,272.08,19249
2020/08/14,14:18:00,272.08,272.08,271.90,271.92,43683
2020/08/14,14:19:00,271.92,272.00,271.84,271.87,20298
2020/08/14,14:20:00,271.87,271.89,271.82,271.86,13571
2020/08/14,14:21:00,271.86,271.88,271.82,271.86,237622
2020/08/14,14:22:00,271.86,271.94,271.84,271.89,14400
2020/08/14,14:23:00,271.89,271.90,271.82,271.86,214876
2020/08/14,14:24:00,271.86,271.99,271.85,271.95,26968
2020/08/14,14:25:00,271.95,271.95,271.85,271.90,14620
2020/08/14,14:26:00,271.90,271.90,271.71,271.71,34184
2020/08/14,14:27:00,271.70,271.70,271.56,271.65,49385
2020/08/14,14:28:00,271.65,271.75,271.65,271.71,33134
2020/08/14,14:29:00,271.71,271.89,271.70,271.87,51081
2020/08/14,14:30:00,271.88,271.94,271.86,271.93,25274
2020/08/14,14:31:00,271.93,272.05,271.92,272.02,41959
2020/08/14,14:32:00,272.03,272.14,272.02,272.12,42991
2020/08/14,14:33:00,272.12,272.16,272.11,272.11,42486
2020/08/14,14:34:00,272.11,272.20,272.10,272.15,25752
2020/08/14,14:35:00,272.15,272.22,272.14,272.20,25654
2020/08/14,14:36:00,272.21,272.22,272.15,272.17,14910
2020/08/14,14:37:00,272.17,272.18,272.04,272.05,32074
2020/08/14,14:38:00,272.06,272.12,272.00,272.03,22168
2020/08/14,14:39:00,272.03,272.14,272.03,272.07,26581
2020/08/14,14:40:00,272.07,272.10,272.02,272.03,21965
2020/08/14,14:41:00,272.04,272.06,271.95,271.95,442093
2020/08/14,14:42:00,271.95,272.03,271.90,271.98,18773
2020/08/14,14:43:00,271.96,271.97,271.82,271.84,226715
2020/08/14,14:44:00,271.84,271.88,271.81,271.86,23290
2020/08/14,14:45:00,271.87,271.93,271.85,271.92,96602
2020/08/14,14:46:00,271.92,271.94,271.84,271.85,19784
2020/08/14,14:47:00,271.85,271.86,271.82,271.83,17206
2020/08/14,14:48:00,271.84,271.89,271.81,271.82,80737
2020/08/14,14:49:00,271.83,271.90,271.82,271.88,63209
2020/08/14,14:50:00,271.88,271.88,271.81,271.85,94842
2020/08/14,14:51:00,271.85,271.87,271.75,271.87,28820
2020/08/14,14:52:00,271.85,271.96,271.84,271.94,51655
2020/08/14,14:53:00,271.94,272.02,271.90,271.98,41067
2020/08/14,14:54:00,271.98,271.99,271.79,271.80,24956
2020/08/14,14:55:00,271.79,271.92,271.77,271.91,70209
2020/08/14,14:56:00,271.91,271.98,271.89,271.91,27583
2020/08/14,14:57:00,271.91,271.92,271.83,271.90,22009
2020/08/14,14:58:00,271.90,271.94,271.84,271.94,26715
2020/08/14,14:59:00,271.94,271.96,271.87,271.93,24638
2020/08/14,15:00:00,271.93,271.96,271.89,271.89,19272
2020/08/14,15:01:00,271.90,271.94,271.83,271.88,36260
2020/08/14,15:02:00,271.88,271.92,271.68,271.68,73647
2020/08/14,15:03:00,271.68,271.79,271.67,271.76,53954
2020/08/14,15:04:00,271.76,271.78,271.71,271.75,51371
2020/08/14,15:05:00,271.77,271.86,271.74,271.79,52229
2020/08/14,15:06:00,271.78,271.98,271.78,271.97,281042
2020/08/14,15:07:00,271.96,272.06,271.94,271.97,115459
2020/08/14,15:08:00,271.97,271.97,271.87,271.88,43611
2020/08/14,15:09:00,271.87,271.89,271.70,271.78,32564
2020/08/14,15:10:00,271.78,271.84,271.71,271.78,55723
2020/08/14,15:11:00,271.77,271.79,271.69,271.75,59672
2020/08/14,15:12:00,271.75,271.75,271.60,271.61,254389
2020/08/14,15:13:00,271.62,271.63,271.47,271.48,52847
2020/08/14,15:14:00,271.48,271.51,271.41,271.47,43319
2020/08/14,15:15:00,271.48,271.54,271.45,271.49,67937
2020/08/14,15:16:00,271.49,271.49,271.32,271.38,48698
2020/08/14,15:17:00,271.38,271.50,271.30,271.48,62039
2020/08/14,15:18:00,271.49,271.53,271.44,271.51,30446
2020/08/14,15:19:00,271.51,271.55,271.43,271.45,87770
2020/08/14,15:20:00,271.45,271.45,271.25,271.34,67374
2020/08/14,15:21:00,271.35,271.51,271.35,271.50,64535
2020/08/14,15:22:00,271.50,271.50,271.38,271.42,94748
2020/08/14,15:23:00,271.42,271.51,271.35,271.47,49638
2020/08/14,15:24:00,271.46,271.49,271.36,271.39,70404
2020/08/14,15:25:00,271.39,271.42,271.34,271.35,36958
2020/08/14,15:26:00,271.35,271.38,271.26,271.31,69797
2020/08/14,15:27:00,271.33,271.46,271.29,271.46,108870
2020/08/14,15:28:00,271.46,271.57,271.41,271.57,112304
2020/08/14,15:29:00,271.57,271.67,271.55,271.61,84883
2020/08/14,15:30:00,271.60,271.66,271.50,271.50,245374
2020/08/14,15:31:00,271.50,271.50,271.33,271.37,52255
2020/08/14,15:32:00,271.36,271.61,271.35,271.55,88579
2020/08/14,15:33:00,271.56,271.57,271.44,271.52,100987
2020/08/14,15:34:00,271.52,271.54,271.42,271.48,114724
2020/08/14,15:35:00,271.48,271.60,271.47,271.52,378775
2020/08/14,15:36:00,271.52,271.56,271.42,271.52,80012
2020/08/14,15:37:00,271.52,271.60,271.50,271.58,53261
2020/08/14,15:38:00,271.58,271.64,271.40,271.48,73150
2020/08/14,15:39:00,271.48,271.55,271.43,271.54,129572
2020/08/14,15:40:00,271.54,271.55,271.45,271.50,98051
2020/08/14,15:41:00,271.50,271.50,271.38,271.43,49847
2020/08/14,15:42:00,271.43,271.44,271.32,271.37,72461
2020/08/14,15:43:00,271.37,271.37,271.30,271.33,49398
2020/08/14,15:44:00,271.33,271.54,271.33,271.54,93696
2020/08/14,15:45:00,271.54,271.56,271.48,271.56,112277
2020/08/14,15:46:00,271.55,271.60,271.49,271.59,69064
2020/08/14,15:47:00,271.59,271.61,271.51,271.58,85234
2020/08/14,15:48:00,271.58,271.58,271.48,271.49,57698
2020/08/14,15:49:00,271.48,271.54,271.46,271.48,142806
2020/08/14,15:50:00,271.48,271.48,271.30,271.37,208705
2020/08/14,15:51:00,271.37,271.84,271.03,271.77,497252
2020/08/14,15:52:00,271.83,271.98,271.80,271.94,754432
2020/08/14,15:53:00,271.94,272.06,271.84,272.05,366004
2020/08/14,15:54:00,272.05,272.15,272.03,272.13,104507
2020/08/14,15:55:00,272.15,272.29,272.09,272.26,143530
2020/08/14,15:56:00,272.25,272.35,272.17,272.21,188343
2020/08/14,15:57:00,272.21,272.32,272.21,272.25,309695
2020/08/14,15:58:00,272.25,272.28,272.13,272.15,89881
2020/08/14,15:59:00,272.14,272.17,272.10,272.12,89115
2020/08/14,16:00:00,272.11,272.20,272.01,272.16,613508
2020/08/17,09:31:00,273.91,273.97,273.74,273.80,145316
2020/08/17,09:32:00,273.80,274.11,273.77,274.00,131463
2020/08/17,09:33:00,273.99,274.29,273.84,274.29,106982
2020/08/17,09:34:00,274.28,274.30,273.90,274.09,169512
2020/08/17,09:35:00,274.10,274.18,273.90,274.08,83204
2020/08/17,09:36:00,274.08,274.34,274.07,274.34,107207
2020/08/17,09:37:00,274.34,274.43,274.26,274.27,66752
2020/08/17,09:38:00,274.27,274.31,274.05,274.17,112741
2020/08/17,09:39:00,274.18,274.34,273.98,274.25,92589
2020/08/17,09:40:00,274.26,274.34,274.08,274.13,69476
2020/08/17,09:41:00,274.13,274.42,274.13,274.34,66638
2020/08/17,09:42:00,274.35,274.40,274.26,274.30,61114
2020/08/17,09:43:00,274.33,274.47,274.32,274.37,67185
2020/08/17,09:44:00,274.37,274.45,274.27,274.29,66240
2020/08/17,09:45:00,274.29,274.45,274.26,274.26,50223
2020/08/17,09:46:00,274.26,274.46,274.26,274.46,47385
2020/08/17,09:47:00,274.44,274.52,274.33,274.36,69845
2020/08/17,09:48:00,274.36,274.43,274.34,274.39,59350
2020/08/17,09:49:00,274.36,274.49,274.31,274.35,48501
2020/08/17,09:50:00,274.32,274.43,274.30,274.30,78441
2020/08/17,09:51:00,274.30,274.55,274.30,274.47,101842
2020/08/17,09:52:00,274.48,274.64,274.46,274.59,134449
2020/08/17,09:53:00,274.60,274.65,274.58,274.58,58049
2020/08/17,09:54:00,274.58,274.66,274.55,274.66,55889
2020/08/17,09:55:00,274.65,274.69,274.58,274.62,55365
2020/08/17,09:56:00,274.62,274.70,274.60,274.60,67737
2020/08/17,09:57:00,274.60,274.72,274.60,274.70,79105
2020/08/17,09:58:00,274.72,274.75,274.68,274.74,101280
2020/08/17,09:59:00,274.74,274.80,274.69,274.79,55183
2020/08/17,10:00:00,274.80,274.86,274.74,274.78,52475
2020/08/17,10:01:00,274.78,274.92,274.78,274.89,61801
2020/08/17,10:02:00,274.93,275.07,274.92,275.04,214366
2020/08/17,10:03:00,275.04,275.06,274.90,274.90,80195
2020/08/17,10:04:00,274.90,275.00,274.87,274.88,59056
2020/08/17,10:05:00,274.87,274.98,274.83,274.93,51807
2020/08/17,10:06:00,274.93,274.99,274.81,274.85,70680
2020/08/17,10:07:00,274.88,274.91,274.78,274.79,47321
2020/08/17,10:08:00,274.79,274.83,274.73,274.81,39128
2020/08/17,10:09:00,274.81,274.87,274.71,274.73,34653
2020/08/17,10:10:00,274.72,274.76,274.68,274.71,75658
2020/08/17,10:11:00,274.73,274.77,274.64,274.67,74625
2020/08/17,10:12:00,274.67,274.67,274.51,274.51,84761
2020/08/17,10:13:00,274.51,274.58,274.45,274.56,91500
2020/08/17,10:14:00,274.56,274.65,274.55,274.60,53651
2020/08/17,10:15:00,274.60,274.64,274.49,274.51,36987
2020/08/17,10:16:00,274.53,274.53,274.34,274.46,59347
2020/08/17,10:17:00,274.48,274.49,274.33,274.34,95827
2020/08/17,10:18:00,274.35,274.51,274.33,274.42,88396
2020/08/17,10:19:00,274.42,274.47,274.31,274.32,49449
2020/08/17,10:20:00,274.31,274.35,274.17,274.18,55646
2020/08/17,10:21:00,274.18,274.32,274.13,274.30,69830
2020/08/17,10:22:00,274.30,274.37,274.27,274.34,43215
2020/08/17,10:23:00,274.34,274.38,274.30,274.31,98597
2020/08/17,10:24:00,274.31,274.36,274.22,274.36,68071
2020/08/17,10:25:00,274.36,274.42,274.30,274.42,41518
2020/08/17,10:26:00,274.43,274.50,274.39,274.45,63593
2020/08/17,10:27:00,274.45,274.56,274.40,274.54,60869
2020/08/17,10:28:00,274.54,274.61,274.50,274.50,35863
2020/08/17,10:29:00,274.50,274.60,274.49,274.60,28777
2020/08/17,10:30:00,274.60,274.64,274.53,274.64,32811
2020/08/17,10:31:00,274.64,274.69,274.59,274.68,28251
2020/08/17,10:32:00,274.69,274.74,274.68,274.70,39972
2020/08/17,10:33:00,274.70,274.78,274.70,274.75,37125
2020/08/17,10:34:00,274.75,274.80,274.71,274.74,43400
2020/08/17,10:35:00,274.74,274.74,274.60,274.63,263060
2020/08/17,10:36:00,274.63,274.68,274.61,274.66,23378
2020/08/17,10:37:00,274.67,274.77,274.67,274.75,261380
2020/08/17,10:38:00,274.75,274.80,274.70,274.80,46294
2020/08/17,10:39:00,274.80,274.86,274.80,274.86,53300
2020/08/17,10:40:00,274.86,274.88,274.76,274.77,54189
2020/08/17,10:41:00,274.77,274.78,274.63,274.63,73187
2020/08/17,10:42:00,274.64,274.69,274.52,274.55,100574
2020/08/17,10:43:00,274.55,274.66,274.54,274.64,51503
2020/08/17,10:44:00,274.64,274.68,274.59,274.61,40947
2020/08/17,10:45:00,274.61,274.70,274.61,274.62,26544
2020/08/17,10:46:00,274.61,274.62,274.50,274.51,75005
2020/08/17,10:47:00,274.51,274.64,274.48,274.49,60225
2020/08/17,10:48:00,274.49,274.64,274.49,274.60,36882
2020/08/17,10:49:00,274.63,274.67,274.60,274.62,40591
2020/08/17,10:50:00,274.62,274.63,274.55,274.61,36884
2020/08/17,10:51:00,274.61,274.84,274.61,274.84,51633
2020/08/17,10:52:00,274.84,274.86,274.74,274.80,53466
2020/08/17,10:53:00,274.82,274.83,274.73,274.83,54285
2020/08/17,10:54:00,274.83,274.85,274.78,274.80,33015
2020/08/17,10:55:00,274.80,274.86,274.80,274.81,25495
2020/08/17,10:56:00,274.81,274.82,274.70,274.70,30322
2020/08/17,10:57:00,274.70,274.82,274.68,274.76,40746
2020/08/17,10:58:00,274.76,274.82,274.69,274.72,476943
2020/08/17,10:59:00,274.73,274.73,274.62,274.63,81008
2020/08/17,11:00:00,274.64,274.70,274.58,274.63,42790
2020/08/17,11:01:00,274.61,274.61,274.41,274.44,79116
2020/08/17,11:02:00,274.43,274.43,274.31,274.37,470430
2020/08/17,11:03:00,274.37,274.45,274.29,274.37,55214
2020/08/17,11:04:00,274.37,274.43,274.28,274.40,42354
2020/08/17,11:05:00,274.40,274.40,274.26,274.34,53300
2020/08/17,11:06:00,274.34,274.42,274.20,274.37,89150
2020/08/17,11:07:00,274.40,274.48,274.37,274.43,29630
2020/08/17,11:08:00,274.42,274.45,274.35,274.43,28460
2020/08/17,11:09:00,274.42,274.50,274.40,274.49,34439
2020/08/17,11:10:00,274.48,274.50,274.42,274.49,48329
2020/08/17,11:11:00,274.48,274.58,274.48,274.56,36484
2020/08/17,11:12:00,274.56,274.64,274.53,274.63,30494
2020/08/17,11:13:00,274.63,274.67,274.62,274.65,35341
2020/08/17,11:14:00,274.65,274.73,274.65,274.71,34783
2020/08/17,11:15:00,274.71,274.78,274.69,274.71,30067
2020/08/17,11:16:00,274.71,274.75,274.69,274.70,29214
2020/08/17,11:17:00,274.70,274.81,274.70,274.78,45042
2020/08/17,11:18:00,274.78,274.81,274.77,274.81,38451
2020/08/17,11:19:00,274.82,274.85,274.75,274.77,36021
2020/08/17,11:20:00,274.77,274.81,274.75,274.80,19147
2020/08/17,11:21:00,274.80,274.82,274.74,274.74,34193
2020/08/17,11:22:00,274.74,274.75,274.66,274.66,24692
2020/08/17,11:23:00,274.66,274.74,274.65,274.65,19038
2020/08/17,11:24:00,274.66,274.68,274.57,274.67,35791
2020/08/17,11:25:00,274.68,274.71,274.63,274.68,22422
2020/08/17,11:26:00,274.67,274.71,274.62,274.68,22507
2020/08/17,11:27:00,274.68,274.68,274.54,274.63,35874
2020/08/17,11:28:00,274.63,274.77,274.59,274.74,130294
2020/08/17,11:29:00,274.73,274.75,274.68,274.71,18561
2020/08/17,11:30:00,274.73,274.78,274.70,274.76,17103
2020/08/17,11:31:00,274.77,274.81,274.73,274.76,29566
2020/08/17,11:32:00,274.76,274.77,274.72,274.75,16642
2020/08/17,11:33:00,274.75,274.75,274.66,274.66,19185
2020/08/17,11:34:00,274.65,274.66,274.56,274.58,24187
2020/08/17,11:35:00,274.58,274.58,274.38,274.39,72317
2020/08/17,11:36:00,274.39,274.47,274.34,274.47,31158
2020/08/17,11:37:00,274.48,274.50,274.42,274.42,28557
2020/08/17,11:38:00,274.42,274.51,274.37,274.48,34692
2020/08/17,11:39:00,274.48,274.49,274.42,274.45,19629
2020/08/17,11:40:00,274.45,274.47,274.35,274.39,55300
2020/08/17,11:41:00,274.38,274.46,274.31,274.46,59479
2020/08/17,11:42:00,274.46,274.47,274.28,274.31,360276
2020/08/17,11:43:00,274.31,274.31,274.17,274.26,43461
2020/08/17,11:44:00,274.26,274.36,274.26,274.27,26413
2020/08/17,11:45:00,274.27,274.29,274.20,274.24,57353
2020/08/17,11:46:00,274.22,274.27,274.21,274.26,31596
2020/08/17,11:47:00,274.26,274.33,274.23,274.26,28665
2020/08/17,11:48:00,274.26,274.36,274.26,274.35,20367
2020/08/17,11:49:00,274.35,274.38,274.32,274.38,18871
2020/08/17,11:50:00,274.38,274.41,274.34,274.35,23654
2020/08/17,11:51:00,274.35,274.39,274.26,274.34,29063
2020/08/17,11:52:00,274.34,274.40,274.34,274.39,17819
2020/08/17,11:53:00,274.38,274.41,274.35,274.37,18563
2020/08/17,11:54:00,274.37,274.38,274.29,274.32,20802
2020/08/17,11:55:00,274.32,274.35,274.31,274.35,11344
2020/08/17,11:56:00,274.34,274.42,274.34,274.42,19124
2020/08/17,11:57:00,274.42,274.48,274.40,274.45,22646
2020/08/17,11:58:00,274.45,274.53,274.38,274.52,26004
2020/08/17,11:59:00,274.52,274.56,274.50,274.50,41818
2020/08/17,12:00:00,274.50,274.54,274.50,274.54,26426
2020/08/17,12:01:00,274.54,274.58,274.50,274.51,19050
2020/08/17,12:02:00,274.51,274.56,274.47,274.55,29745
2020/08/17,12:03:00,274.55,274.59,274.55,274.56,14835
2020/08/17,12:04:00,274.56,274.62,274.56,274.60,22962
2020/08/17,12:05:00,274.60,274.67,274.59,274.63,33516
2020/08/17,12:06:00,274.63,274.63,274.57,274.61,15974
2020/08/17,12:07:00,274.61,274.65,274.59,274.64,24165
2020/08/17,12:08:00,274.64,274.65,274.58,274.60,20893
2020/08/17,12:09:00,274.60,274.60,274.50,274.52,40511
2020/08/17,12:10:00,274.52,274.55,274.49,274.53,21315
2020/08/17,12:11:00,274.53,274.56,274.43,274.44,45290
2020/08/17,12:12:00,274.44,274.45,274.35,274.35,42408
2020/08/17,12:13:00,274.35,274.42,274.34,274.39,28767
2020/08/17,12:14:00,274.40,274.47,274.40,274.41,19999
2020/08/17,12:15:00,274.42,274.44,274.36,274.43,60204
2020/08/17,12:16:00,274.43,274.56,274.43,274.56,19686
2020/08/17,12:17:00,274.55,274.55,274.47,274.47,25412
2020/08/17,12:18:00,274.48,274.48,274.39,274.42,31370
2020/08/17,12:19:00,274.42,274.44,274.37,274.40,24317
2020/08/17,12:20:00,274.39,274.41,274.36,274.40,69756
2020/08/17,12:21:00,274.40,274.50,274.39,274.46,24318
2020/08/17,12:22:00,274.46,274.48,274.37,274.39,25099
2020/08/17,12:23:00,274.39,274.49,274.39,274.49,29463
2020/08/17,12:24:00,274.49,274.55,274.49,274.54,31078
2020/08/17,12:25:00,274.53,274.64,274.53,274.64,34341
2020/08/17,12:26:00,274.65,274.74,274.64,274.69,51613
2020/08/17,12:27:00,274.69,274.71,274.63,274.68,27506
2020/08/17,12:28:00,274.68,274.71,274.60,274.62,40307
2020/08/17,12:29:00,274.62,274.63,274.53,274.57,34189
2020/08/17,12:30:00,274.57,274.61,274.53,274.53,33367
2020/08/17,12:31:00,274.52,274.57,274.50,274.55,39642
2020/08/17,12:32:00,274.55,274.63,274.54,274.61,22005
2020/08/17,12:33:00,274.61,274.62,274.55,274.55,22169
2020/08/17,12:34:00,274.55,274.60,274.55,274.59,17689
2020/08/17,12:35:00,274.59,274.61,274.51,274.57,21920
2020/08/17,12:36:00,274.58,274.64,274.52,274.53,28531
2020/08/17,12:37:00,274.53,274.59,274.52,274.58,21810
2020/08/17,12:38:00,274.58,274.67,274.58,274.66,435369
2020/08/17,12:39:00,274.66,274.68,274.58,274.63,26840
2020/08/17,12:40:00,274.63,274.68,274.62,274.68,28289
2020/08/17,12:41:00,274.68,274.71,274.65,274.68,16936
2020/08/17,12:42:00,274.68,274.68,274.59,274.64,424915
2020/08/17,12:43:00,274.65,274.73,274.65,274.71,14694
2020/08/17,12:44:00,274.72,274.76,274.71,274.72,230067
2020/08/17,12:45:00,274.72,274.76,274.71,274.73,20828
2020/08/17,12:46:00,274.73,274.77,274.71,274.76,17028
2020/08/17,12:47:00,274.77,274.86,274.77,274.86,56371
2020/08/17,12:48:00,274.86,274.94,274.84,274.93,52739
2020/08/17,12:49:00,274.93,274.95,274.89,274.93,26957
2020/08/17,12:50:00,274.93,274.94,274.88,274.92,24672
2020/08/17,12:51:00,274.93,275.00,274.92,274.98,45195
2020/08/17,12:52:00,274.98,275.04,274.95,275.02,39638
2020/08/17,12:53:00,275.02,275.05,274.98,275.04,80177
2020/08/17,12:54:00,275.04,275.04,274.97,274.97,35141
2020/08/17,12:55:00,274.96,275.02,274.96,275.01,326150
2020/08/17,12:56:00,275.01,275.01,274.91,274.92,17694
2020/08/17,12:57:00,274.91,274.93,274.88,274.91,31042
2020/08/17,12:58:00,274.91,274.96,274.89,274.92,28539
2020/08/17,12:59:00,274.93,275.00,274.92,274.98,19823
2020/08/17,13:00:00,274.98,275.00,274.94,275.00,8347
2020/08/17,13:01:00,275.00,275.00,274.95,274.96,21043
2020/08/17,13:02:00,274.96,274.97,274.89,274.96,25446
2020/08/17,13:03:00,274.96,275.07,274.96,275.06,56863
2020/08/17,13:04:00,275.06,275.16,275.06,275.12,85916
2020/08/17,13:05:00,275.12,275.14,275.05,275.10,73329
2020/08/17,13:06:00,275.11,275.12,275.05,275.07,61806
2020/08/17,13:07:00,275.07,275.11,275.04,275.04,473840
2020/08/17,13:08:00,275.04,275.11,275.04,275.10,78621
2020/08/17,13:09:00,275.11,275.12,275.07,275.12,39008
2020/08/17,13:10:00,275.12,275.17,275.10,275.16,44623
2020/08/17,13:11:00,275.16,275.21,275.15,275.18,271951
2020/08/17,13:12:00,275.18,275.22,275.18,275.18,254997
2020/08/17,13:13:00,275.19,275.19,275.09,275.11,37137
2020/08/17,13:14:00,275.11,275.17,275.10,275.12,25167
2020/08/17,13:15:00,275.12,275.17,275.10,275.14,53920
2020/08/17,13:16:00,275.14,275.22,275.14,275.20,26384
2020/08/17,13:17:00,275.20,275.28,275.20,275.24,50214
2020/08/17,13:18:00,275.24,275.25,275.14,275.15,47851
2020/08/17,13:19:00,275.15,275.18,275.08,275.13,23561
2020/08/17,13:20:00,275.13,275.20,275.13,275.18,12844
2020/08/17,13:21:00,275.19,275.20,275.08,275.08,23030
2020/08/17,13:22:00,275.09,275.11,275.06,275.08,20832
2020/08/17,13:23:00,275.08,275.10,275.02,275.03,37769
2020/08/17,13:24:00,275.03,275.10,274.99,275.10,30568
2020/08/17,13:25:00,275.10,275.11,275.04,275.08,26566
2020/08/17,13:26:00,275.07,275.09,275.02,275.04,13212
2020/08/17,13:27:00,275.04,275.11,275.01,275.11,12366
2020/08/17,13:28:00,275.12,275.12,275.03,275.04,16134
2020/08/17,13:29:00,275.04,275.05,274.96,274.97,41165
2020/08/17,13:30:00,274.96,275.03,274.91,275.02,20120
2020/08/17,13:31:00,275.04,275.14,275.01,275.11,31317
2020/08/17,13:32:00,275.09,275.11,275.03,275.04,20700
2020/08/17,13:33:00,275.04,275.15,275.03,275.13,31863
2020/08/17,13:34:00,275.13,275.21,275.12,275.21,15521
2020/08/17,13:35:00,275.22,275.23,275.17,275.22,31809
2020/08/17,13:36:00,275.22,275.27,275.16,275.19,19966
2020/08/17,13:37:00,275.19,275.22,275.15,275.18,16788
2020/08/17,13:38:00,275.17,275.19,275.15,275.17,28018
2020/08/17,13:39:00,275.17,275.17,275.13,275.13,23671
2020/08/17,13:40:00,275.13,275.18,275.12,275.17,7607
2020/08/17,13:41:00,275.17,275.22,275.14,275.20,7978
2020/08/17,13:42:00,275.20,275.21,275.18,275.21,13412
2020/08/17,13:43:00,275.20,275.25,275.19,275.19,15583
2020/08/17,13:44:00,275.21,275.22,275.13,275.15,18021
2020/08/17,13:45:00,275.15,275.18,275.10,275.15,29956
2020/08/17,13:46:00,275.15,275.19,275.14,275.16,14242
2020/08/17,13:47:00,275.16,275.18,275.11,275.13,22218
2020/08/17,13:48:00,275.14,275.17,275.12,275.17,118937
2020/08/17,13:49:00,275.16,275.23,275.16,275.18,50725
2020/08/17,13:50:00,275.19,275.21,275.16,275.16,17340
2020/08/17,13:51:00,275.16,275.16,275.06,275.12,57704
2020/08/17,13:52:00,275.11,275.11,275.04,275.05,35859
2020/08/17,13:53:00,275.04,275.09,275.03,275.08,35939
2020/08/17,13:54:00,275.08,275.08,274.98,275.04,64484
2020/08/17,13:55:00,275.04,275.10,275.03,275.04,20003
2020/08/17,13:56:00,275.04,275.04,274.95,274.96,17018
2020/08/17,13:57:00,274.96,275.03,274.92,275.02,27229
2020/08/17,13:58:00,275.02,275.07,275.02,275.07,17230
2020/08/17,13:59:00,275.06,275.10,275.04,275.09,18325
2020/08/17,14:00:00,275.09,275.12,275.07,275.10,19091
2020/08/17,14:01:00,275.10,275.10,275.01,275.09,29924
2020/08/17,14:02:00,275.10,275.16,275.08,275.08,42723
2020/08/17,14:03:00,275.09,275.10,275.01,275.04,18350
2020/08/17,14:04:00,275.04,275.08,275.01,275.08,14534
2020/08/17,14:05:00,275.08,275.09,274.97,274.97,15706
2020/08/17,14:06:00,274.98,275.01,274.93,275.00,30994
2020/08/17,14:07:00,275.00,275.06,274.96,275.05,46355
2020/08/17,14:08:00,275.05,275.08,275.04,275.08,20640
2020/08/17,14:09:00,275.08,275.10,275.03,275.10,41877
2020/08/17,14:10:00,275.11,275.14,275.08,275.11,30507
2020/08/17,14:11:00,275.11,275.19,275.11,275.18,16954
2020/08/17,14:12:00,275.18,275.23,275.15,275.23,30038
2020/08/17,14:13:00,275.23,275.39,275.23,275.31,63035
2020/08/17,14:14:00,275.31,275.33,275.25,275.30,31254
2020/08/17,14:15:00,275.30,275.34,275.28,275.31,20733
2020/08/17,14:16:00,275.31,275.32,275.26,275.29,16786
2020/08/17,14:17:00,275.29,275.31,275.25,275.28,10106
2020/08/17,14:18:00,275.28,275.36,275.25,275.36,67750
2020/08/17,14:19:00,275.36,275.39,275.33,275.36,23021
2020/08/17,14:20:00,275.36,275.38,275.34,275.35,11742
2020/08/17,14:21:00,275.35,275.35,275.23,275.27,41825
2020/08/17,14:22:00,275.27,275.34,275.27,275.33,21267
2020/08/17,14:23:00,275.32,275.42,275.30,275.40,21156
2020/08/17,14:24:00,275.40,275.42,275.38,275.40,17000
2020/08/17,14:25:00,275.40,275.40,275.34,275.39,7566
2020/08/17,14:26:00,275.39,275.39,275.28,275.32,10814
2020/08/17,14:27:00,275.31,275.39,275.28,275.38,12559
2020/08/17,14:28:00,275.38,275.38,275.31,275.33,10517
2020/08/17,14:29:00,275.33,275.34,275.28,275.31,15742
2020/08/17,14:30:00,275.31,275.34,275.27,275.30,15464
2020/08/17,14:31:00,275.31,275.36,275.29,275.36,25524
2020/08/17,14:32:00,275.36,275.40,275.36,275.39,16768
2020/08/17,14:33:00,275.39,275.42,275.38,275.39,25624
2020/08/17,14:34:00,275.39,275.40,275.37,275.39,19493
2020/08/17,14:35:00,275.39,275.44,275.39,275.44,23472
2020/08/17,14:36:00,275.44,275.50,275.42,275.47,61077
2020/08/17,14:37:00,275.47,275.48,275.42,275.47,27882
2020/08/17,14:38:00,275.47,275.48,275.44,275.44,26439
2020/08/17,14:39:00,275.44,275.49,275.44,275.46,22920
2020/08/17,14:40:00,275.45,275.50,275.45,275.48,9533
2020/08/17,14:41:00,275.46,275.47,275.40,275.44,22697
2020/08/17,14:42:00,275.43,275.44,275.36,275.39,128174
2020/08/17,14:43:00,275.39,275.46,275.39,275.46,12738
2020/08/17,14:44:00,275.46,275.46,275.40,275.40,13198
2020/08/17,14:45:00,275.40,275.46,275.39,275.46,10840
2020/08/17,14:46:00,275.45,275.46,275.41,275.42,23852
2020/08/17,14:47:00,275.42,275.44,275.37,275.38,8286
2020/08/17,14:48:00,275.38,275.40,275.35,275.37,12007
2020/08/17,14:49:00,275.38,275.38,275.35,275.35,34732
2020/08/17,14:50:00,275.35,275.39,275.31,275.31,46947
2020/08/17,14:51:00,275.32,275.33,275.27,275.30,37082
2020/08/17,14:52:00,275.31,275.34,275.30,275.33,24292
2020/08/17,14:53:00,275.34,275.34,275.26,275.28,23733
2020/08/17,14:54:00,275.28,275.28,275.24,275.26,20492
2020/08/17,14:55:00,275.26,275.30,275.25,275.26,22966
2020/08/17,14:56:00,275.25,275.38,275.24,275.38,32439
2020/08/17,14:57:00,275.38,275.47,275.38,275.45,26753
2020/08/17,14:58:00,275.46,275.47,275.41,275.45,13924
2020/08/17,14:59:00,275.45,275.48,275.45,275.48,32087
2020/08/17,15:00:00,275.48,275.48,275.44,275.47,56882
2020/08/17,15:01:00,275.47,275.49,275.44,275.49,16337
2020/08/17,15:02:00,275.48,275.48,275.36,275.41,38821
2020/08/17,15:03:00,275.41,275.45,275.41,275.42,20269
2020/08/17,15:04:00,275.43,275.46,275.34,275.36,27913
2020/08/17,15:05:00,275.36,275.39,275.28,275.28,25709
2020/08/17,15:06:00,275.27,275.32,275.24,275.29,53257
2020/08/17,15:07:00,275.29,275.34,275.26,275.31,38588
2020/08/17,15:08:00,275.31,275.33,275.21,275.23,40088
2020/08/17,15:09:00,275.23,275.23,275.17,275.21,49424
2020/08/17,15:10:00,275.21,275.28,275.19,275.27,28758
2020/08/17,15:11:00,275.26,275.27,275.16,275.16,45000
2020/08/17,15:12:00,275.16,275.19,275.13,275.16,40683
2020/08/17,15:13:00,275.16,275.18,275.10,275.13,24574
2020/08/17,15:14:00,275.13,275.16,275.10,275.13,51959
2020/08/17,15:15:00,275.13,275.19,275.13,275.19,12906
2020/08/17,15:16:00,275.19,275.23,275.14,275.20,24860
2020/08/17,15:17:00,275.19,275.33,275.18,275.33,49620
2020/08/17,15:18:00,275.33,275.35,275.27,275.35,35409
2020/08/17,15:19:00,275.34,275.38,275.30,275.36,34883
2020/08/17,15:20:00,275.36,275.36,275.30,275.34,43419
2020/08/17,15:21:00,275.33,275.35,275.26,275.29,29185
2020/08/17,15:22:00,275.29,275.32,275.26,275.27,24980
2020/08/17,15:23:00,275.27,275.33,275.21,275.30,18949
2020/08/17,15:24:00,275.30,275.34,275.30,275.31,22861
2020/08/17,15:25:00,275.31,275.36,275.31,275.35,27453
2020/08/17,15:26:00,275.35,275.42,275.35,275.37,22534
2020/08/17,15:27:00,275.37,275.42,275.34,275.34,24409
2020/08/17,15:28:00,275.34,275.44,275.34,275.39,66994
2020/08/17,15:29:00,275.39,275.50,275.39,275.48,29414
2020/08/17,15:30:00,275.48,275.50,275.45,275.50,31548
2020/08/17,15:31:00,275.50,275.54,275.41,275.50,65929
2020/08/17,15:32:00,275.50,275.53,275.45,275.49,28450
2020/08/17,15:33:00,275.49,275.51,275.42,275.42,32334
2020/08/17,15:34:00,275.42,275.45,275.41,275.45,631904
2020/08/17,15:35:00,275.44,275.49,275.43,275.49,69412
2020/08/17,15:36:00,275.49,275.50,275.41,275.47,53227
2020/08/17,15:37:00,275.47,275.52,275.45,275.51,36876
2020/08/17,15:38:00,275.50,275.54,275.48,275.50,235501
2020/08/17,15:39:00,275.50,275.53,275.46,275.53,30655
2020/08/17,15:40:00,275.53,275.57,275.48,275.51,37342
2020/08/17,15:41:00,275.51,275.60,275.50,275.57,41119
2020/08/17,15:42:00,275.57,275.61,275.57,275.61,55437
2020/08/17,15:43:00,275.61,275.66,275.59,275.59,133302
2020/08/17,15:44:00,275.59,275.64,275.59,275.62,32682
2020/08/17,15:45:00,275.62,275.66,275.60,275.63,52056
2020/08/17,15:46:00,275.63,275.63,275.54,275.54,67124
2020/08/17,15:47:00,275.53,275.60,275.50,275.58,44161
2020/08/17,15:48:00,275.58,275.59,275.55,275.55,38021
2020/08/17,15:49:00,275.56,275.64,275.50,275.62,125511
2020/08/17,15:50:00,275.61,275.62,275.54,275.55,153699
2020/08/17,15:51:00,275.55,275.84,275.53,275.57,157723
2020/08/17,15:52:00,275.57,275.57,275.52,275.56,66769
2020/08/17,15:53:00,275.56,275.58,275.51,275.51,54957
2020/08/17,15:54:00,275.51,275.58,275.50,275.52,73015
2020/08/17,15:55:00,275.52,275.54,275.25,275.27,139830
2020/08/17,15:56:00,275.30,275.37,275.21,275.37,183736
2020/08/17,15:57:00,275.37,275.37,275.21,275.24,117323
2020/08/17,15:58:00,275.23,275.26,275.14,275.22,116006
2020/08/17,15:59:00,275.22,275.22,275.10,275.16,91835
2020/08/17,16:00:00,275.19,275.34,275.14,275.32,484416
2020/08/18,09:31:00,276.41,276.53,276.31,276.53,117707
2020/08/18,09:32:00,276.54,276.68,276.41,276.67,107312
2020/08/18,09:33:00,276.69,276.85,276.59,276.80,109600
2020/08/18,09:34:00,276.77,276.84,276.56,276.70,113364
2020/08/18,09:35:00,276.65,276.73,276.54,276.61,141401
2020/08/18,09:36:00,276.61,277.00,276.54,276.74,122624
2020/08/18,09:37:00,276.74,276.97,276.71,276.96,72216
2020/08/18,09:38:00,276.97,277.23,276.90,277.23,144875
2020/08/18,09:39:00,277.23,277.50,277.23,277.43,102634
2020/08/18,09:40:00,277.41,277.64,277.34,277.48,125871
2020/08/18,09:41:00,277.50,277.57,277.35,277.39,181297
2020/08/18,09:42:00,277.40,277.52,277.33,277.42,90305
2020/08/18,09:43:00,277.42,277.50,277.30,277.46,93130
2020/08/18,09:44:00,277.44,277.50,277.33,277.38,41451
2020/08/18,09:45:00,277.38,277.42,277.07,277.10,120051
2020/08/18,09:46:00,277.10,277.33,277.10,277.27,53590
2020/08/18,09:47:00,277.28,277.44,277.22,277.28,84828
2020/08/18,09:48:00,277.28,277.36,277.15,277.32,40608
2020/08/18,09:49:00,277.35,277.46,277.33,277.46,68681
2020/08/18,09:50:00,277.46,277.49,277.36,277.41,48304
2020/08/18,09:51:00,277.42,277.47,277.31,277.36,68462
2020/08/18,09:52:00,277.36,277.36,277.11,277.11,110184
2020/08/18,09:53:00,277.11,277.16,276.88,277.04,136968
2020/08/18,09:54:00,277.04,277.07,276.90,276.93,92958
2020/08/18,09:55:00,276.93,276.97,276.25,276.25,240447
2020/08/18,09:56:00,276.25,276.58,276.23,276.48,199431
2020/08/18,09:57:00,276.48,276.68,276.47,276.52,102120
2020/08/18,09:58:00,276.52,276.57,276.46,276.54,71227
2020/08/18,09:59:00,276.54,276.58,276.29,276.31,151783
2020/08/18,10:00:00,276.33,276.70,276.32,276.68,125295
2020/08/18,10:01:00,276.68,276.83,276.59,276.62,92697
2020/08/18,10:02:00,276.61,276.74,276.57,276.73,46889
2020/08/18,10:03:00,276.75,276.75,276.63,276.67,67976
2020/08/18,10:04:00,276.67,276.71,276.56,276.68,40974
2020/08/18,10:05:00,276.68,276.79,276.61,276.74,46567
2020/08/18,10:06:00,276.73,276.82,276.65,276.70,52798
2020/08/18,10:07:00,276.72,276.78,276.64,276.66,47525
2020/08/18,10:08:00,276.65,276.65,276.17,276.19,108061
2020/08/18,10:09:00,276.18,276.18,275.94,275.94,142101
2020/08/18,10:10:00,275.94,276.00,275.61,275.64,166620
2020/08/18,10:11:00,275.64,276.00,275.48,275.98,111377
2020/08/18,10:12:00,275.98,276.13,275.98,276.05,65901
2020/08/18,10:13:00,276.06,276.18,275.96,276.02,161101
2020/08/18,10:14:00,276.02,276.21,276.02,276.14,38629
2020/08/18,10:15:00,276.15,276.27,276.09,276.25,38061
2020/08/18,10:16:00,276.23,276.50,276.16,276.42,90002
2020/08/18,10:17:00,276.42,276.51,276.32,276.44,46329
2020/08/18,10:18:00,276.44,276.44,276.27,276.34,70557
2020/08/18,10:19:00,276.33,276.47,276.29,276.47,63205
2020/08/18,10:20:00,276.47,276.47,276.32,276.34,58599
2020/08/18,10:21:00,276.34,276.44,276.21,276.33,58958
2020/08/18,10:22:00,276.33,276.33,276.13,276.17,56725
2020/08/18,10:23:00,276.16,276.33,276.03,276.20,82466
2020/08/18,10:24:00,276.24,276.31,276.15,276.25,66042
2020/08/18,10:25:00,276.28,276.35,276.08,276.16,58433
2020/08/18,10:26:00,276.14,276.35,275.98,276.26,84268
2020/08/18,10:27:00,276.27,276.28,276.11,276.14,27126
2020/08/18,10:28:00,276.13,276.13,275.59,275.62,137189
2020/08/18,10:29:00,275.61,275.61,275.17,275.26,175226
2020/08/18,10:30:00,275.27,275.40,275.12,275.24,102483
2020/08/18,10:31:00,275.19,275.33,274.91,275.31,170328
2020/08/18,10:32:00,275.31,275.50,275.30,275.46,113354
2020/08/18,10:33:00,275.46,275.56,275.44,275.46,54514
2020/08/18,10:34:00,275.48,275.62,275.39,275.51,79956
2020/08/18,10:35:00,275.52,275.72,275.49,275.69,77253
2020/08/18,10:36:00,275.71,275.79,275.63,275.69,46516
2020/08/18,10:37:00,275.67,275.79,275.57,275.78,52325
2020/08/18,10:38:00,275.79,275.86,275.69,275.83,46244
2020/08/18,10:39:00,275.83,275.86,275.70,275.82,48506
2020/08/18,10:40:00,275.82,275.82,275.66,275.73,34896
2020/08/18,10:41:00,275.73,275.73,275.44,275.55,130438
2020/08/18,10:42:00,275.55,275.74,275.50,275.63,49029
2020/08/18,10:43:00,275.64,276.00,275.64,276.00,79925
2020/08/18,10:44:00,276.00,276.20,275.91,276.14,164215
2020/08/18,10:45:00,276.14,276.18,275.99,276.05,39582
2020/08/18,10:46:00,276.06,276.20,275.95,276.20,80200
2020/08/18,10:47:00,276.18,276.27,276.15,276.20,42859
2020/08/18,10:48:00,276.20,276.25,276.15,276.16,31547
2020/08/18,10:49:00,276.19,276.32,276.13,276.26,52481
2020/08/18,10:50:00,276.26,276.39,276.23,276.36,52901
2020/08/18,10:51:00,276.36,276.63,276.36,276.60,111656
2020/08/18,10:52:00,276.61,276.71,276.60,276.68,76342
2020/08/18,10:53:00,276.68,276.69,276.61,276.64,41640
2020/08/18,10:54:00,276.62,276.66,276.57,276.64,50680
2020/08/18,10:55:00,276.64,276.65,276.52,276.55,56735
2020/08/18,10:56:00,276.53,276.63,276.48,276.55,66241
2020/08/18,10:57:00,276.55,276.61,276.46,276.47,59252
2020/08/18,10:58:00,276.47,276.51,276.36,276.36,56642
2020/08/18,10:59:00,276.36,276.54,276.36,276.46,38149
2020/08/18,11:00:00,276.46,276.66,276.46,276.65,76719
2020/08/18,11:01:00,276.65,276.66,276.48,276.49,43638
2020/08/18,11:02:00,276.49,276.57,276.41,276.46,37110
2020/08/18,11:03:00,276.48,276.64,276.46,276.63,14772
2020/08/18,11:04:00,276.64,276.64,276.50,276.52,24848
2020/08/18,11:05:00,276.52,276.66,276.52,276.53,24018
2020/08/18,11:06:00,276.53,276.69,276.48,276.65,22038
2020/08/18,11:07:00,276.64,276.64,276.53,276.62,9496
2020/08/18,11:08:00,276.62,276.78,276.54,276.77,35270
2020/08/18,11:09:00,276.78,276.93,276.78,276.87,62015
2020/08/18,11:10:00,276.87,276.96,276.80,276.93,34341
2020/08/18,11:11:00,276.93,276.97,276.86,276.88,24325
2020/08/18,11:12:00,276.88,276.93,276.82,276.85,19349
2020/08/18,11:13:00,276.86,276.86,276.73,276.81,26781
2020/08/18,11:14:00,276.81,276.86,276.78,276.82,16653
2020/08/18,11:15:00,276.82,276.82,276.69,276.75,34149
2020/08/18,11:16:00,276.75,276.77,276.66,276.75,25143
2020/08/18,11:17:00,276.75,276.85,276.71,276.80,27553
2020/08/18,11:18:00,276.80,276.80,276.68,276.78,48996
2020/08/18,11:19:00,276.78,276.78,276.67,276.75,21153
2020/08/18,11:20:00,276.75,276.79,276.70,276.71,17470
2020/08/18,11:21:00,276.71,276.78,276.53,276.55,30644
2020/08/18,11:22:00,276.56,276.67,276.54,276.65,49132
2020/08/18,11:23:00,276.64,276.77,276.51,276.77,25748
2020/08/18,11:24:00,276.78,276.93,276.78,276.87,41004
2020/08/18,11:25:00,276.87,277.05,276.86,277.05,58562
2020/08/18,11:26:00,277.05,277.05,276.94,277.02,23906
2020/08/18,11:27:00,277.02,277.08,276.91,276.93,23071
2020/08/18,11:28:00,276.92,277.00,276.83,276.93,35740
2020/08/18,11:29:00,276.94,276.96,276.86,276.86,9839
2020/08/18,11:30:00,276.86,276.88,276.81,276.85,13415
2020/08/18,11:31:00,276.86,276.90,276.77,276.90,20141
2020/08/18,11:32:00,276.90,276.96,276.83,276.88,25208
2020/08/18,11:33:00,276.88,276.98,276.83,276.98,14198
2020/08/18,11:34:00,276.99,276.99,276.86,276.86,17302
2020/08/18,11:35:00,276.86,276.98,276.81,276.94,30325
2020/08/18,11:36:00,276.95,276.98,276.88,276.98,11798
2020/08/18,11:37:00,276.98,277.04,276.96,276.98,26310
2020/08/18,11:38:00,277.02,277.03,276.93,276.94,16318
2020/08/18,11:39:00,276.95,276.99,276.93,276.94,10948
2020/08/18,11:40:00,276.94,276.99,276.88,276.94,24905
2020/08/18,11:41:00,276.94,277.06,276.94,276.98,46103
2020/08/18,11:42:00,276.97,277.00,276.92,276.92,24972
2020/08/18,11:43:00,276.92,276.98,276.81,276.82,29118
2020/08/18,11:44:00,276.82,276.92,276.82,276.89,18170
2020/08/18,11:45:00,276.90,276.98,276.88,276.93,17289
2020/08/18,11:46:00,276.93,276.96,276.83,276.84,19394
2020/08/18,11:47:00,276.82,276.88,276.73,276.82,26025
2020/08/18,11:48:00,276.82,276.86,276.71,276.77,16313
2020/08/18,11:49:00,276.77,276.82,276.72,276.77,30408
2020/08/18,11:50:00,276.77,276.79,276.74,276.75,27554
2020/08/18,11:51:00,276.75,276.83,276.70,276.81,18790
2020/08/18,11:52:00,276.82,276.89,276.74,276.79,31194
2020/08/18,11:53:00,276.79,276.87,276.79,276.87,15328
2020/08/18,11:54:00,276.85,276.92,276.81,276.87,21077
2020/08/18,11:55:00,276.87,277.02,276.87,277.02,22494
2020/08/18,11:56:00,277.02,277.11,276.97,276.97,53134
2020/08/18,11:57:00,276.99,276.99,276.86,276.87,17144
2020/08/18,11:58:00,276.89,277.07,276.89,277.05,20563
2020/08/18,11:59:00,277.08,277.13,277.05,277.07,28561
2020/08/18,12:00:00,277.05,277.08,277.00,277.02,13770
2020/08/18,12:01:00,277.02,277.09,277.02,277.06,14314
2020/08/18,12:02:00,277.06,277.17,277.06,277.09,42100
2020/08/18,12:03:00,277.09,277.12,277.00,277.01,71280
2020/08/18,12:04:00,277.00,277.06,276.95,277.05,24003
2020/08/18,12:05:00,277.05,277.07,277.00,277.02,18727
2020/08/18,12:06:00,277.01,277.12,277.01,277.06,21311
2020/08/18,12:07:00,277.07,277.16,277.05,277.12,37875
2020/08/18,12:08:00,277.13,277.30,277.12,277.26,76800
2020/08/18,12:09:00,277.28,277.29,277.23,277.29,16756
2020/08/18,12:10:00,277.29,277.32,277.21,277.23,18753
2020/08/18,12:11:00,277.24,277.32,277.23,277.30,9831
2020/08/18,12:12:00,277.30,277.32,277.25,277.28,22508
2020/08/18,12:13:00,277.29,277.37,277.26,277.37,19654
2020/08/18,12:14:00,277.37,277.40,277.30,277.34,15815
2020/08/18,12:15:00,277.36,277.37,277.26,277.28,40151
2020/08/18,12:16:00,277.28,277.32,277.24,277.25,29312
2020/08/18,12:17:00,277.26,277.31,277.13,277.17,29675
2020/08/18,12:18:00,277.17,277.23,277.14,277.21,25878
2020/08/18,12:19:00,277.21,277.24,277.17,277.21,24290
2020/08/18,12:20:00,277.21,277.28,277.20,277.27,26433
2020/08/18,12:21:00,277.27,277.31,277.21,277.27,42212
2020/08/18,12:22:00,277.26,277.26,277.17,277.17,17940
2020/08/18,12:23:00,277.17,277.22,277.17,277.21,10183
2020/08/18,12:24:00,277.21,277.29,277.21,277.29,15754
2020/08/18,12:25:00,277.29,277.30,277.22,277.23,13088
2020/08/18,12:26:00,277.23,277.32,277.22,277.28,18592
2020/08/18,12:27:00,277.30,277.30,277.24,277.27,6383
2020/08/18,12:28:00,277.25,277.36,277.25,277.36,15447
2020/08/18,12:29:00,277.36,277.40,277.31,277.32,31598
2020/08/18,12:30:00,277.32,277.35,277.31,277.31,8593
2020/08/18,12:31:00,277.31,277.39,277.31,277.37,9314
2020/08/18,12:32:00,277.38,277.55,277.37,277.54,82845
2020/08/18,12:33:00,277.54,277.69,277.51,277.66,79566
2020/08/18,12:34:00,277.68,277.69,277.61,277.66,16682
2020/08/18,12:35:00,277.65,277.66,277.57,277.58,28976
2020/08/18,12:36:00,277.58,277.63,277.58,277.61,19061
2020/08/18,12:37:00,277.62,277.62,277.57,277.58,48087
2020/08/18,12:38:00,277.57,277.62,277.57,277.61,20418
2020/08/18,12:39:00,277.60,277.62,277.48,277.50,40527
2020/08/18,12:40:00,277.51,277.54,277.49,277.53,25231
2020/08/18,12:41:00,277.51,277.52,277.45,277.49,14510
2020/08/18,12:42:00,277.49,277.54,277.47,277.50,22759
2020/08/18,12:43:00,277.52,277.57,277.49,277.51,26411
2020/08/18,12:44:00,277.51,277.61,277.50,277.61,15927
2020/08/18,12:45:00,277.61,277.68,277.57,277.66,19499
2020/08/18,12:46:00,277.66,277.72,277.63,277.69,24934
2020/08/18,12:47:00,277.69,277.73,277.67,277.67,34156
2020/08/18,12:48:00,277.67,277.67,277.42,277.43,40437
2020/08/18,12:49:00,277.44,277.45,277.38,277.40,38139
2020/08/18,12:50:00,277.40,277.51,277.40,277.46,11763
2020/08/18,12:51:00,277.47,277.53,277.40,277.46,45093
2020/08/18,12:52:00,277.45,277.49,277.43,277.43,20626
2020/08/18,12:53:00,277.43,277.43,277.32,277.33,54471
2020/08/18,12:54:00,277.33,277.51,277.30,277.49,17273
2020/08/18,12:55:00,277.51,277.53,277.46,277.46,23138
2020/08/18,12:56:00,277.46,277.47,277.40,277.40,17340
2020/08/18,12:57:00,277.39,277.43,277.36,277.39,23437
2020/08/18,12:58:00,277.39,277.39,277.29,277.35,26215
2020/08/18,12:59:00,277.35,277.46,277.35,277.41,13328
2020/08/18,13:00:00,277.42,277.43,277.36,277.39,22947
2020/08/18,13:01:00,277.38,277.38,277.22,277.30,36131
2020/08/18,13:02:00,277.30,277.34,277.22,277.25,26748
2020/08/18,13:03:00,277.24,277.33,277.24,277.30,15009
2020/08/18,13:04:00,277.30,277.40,277.30,277.35,19437
2020/08/18,13:05:00,277.35,277.38,277.30,277.33,29345
2020/08/18,13:06:00,277.33,277.44,277.32,277.39,23104
2020/08/18,13:07:00,277.41,277.48,277.39,277.48,29193
2020/08/18,13:08:00,277.48,277.50,277.44,277.49,11673
2020/08/18,13:09:00,277.49,277.59,277.48,277.53,22050
2020/08/18,13:10:00,277.55,277.63,277.54,277.62,18808
2020/08/18,13:11:00,277.62,277.62,277.55,277.57,20173
2020/08/18,13:12:00,277.56,277.61,277.51,277.60,21191
2020/08/18,13:13:00,277.60,277.64,277.55,277.56,23384
2020/08/18,13:14:00,277.56,277.56,277.47,277.49,41879
2020/08/18,13:15:00,277.49,277.55,277.49,277.53,28339
2020/08/18,13:16:00,277.53,277.55,277.47,277.49,15415
2020/08/18,13:17:00,277.48,277.54,277.46,277.54,13032
2020/08/18,13:18:00,277.54,277.61,277.54,277.57,15115
2020/08/18,13:19:00,277.57,277.59,277.49,277.51,26320
2020/08/18,13:20:00,277.51,277.61,277.49,277.53,36486
2020/08/18,13:21:00,277.53,277.61,277.53,277.60,8768
2020/08/18,13:22:00,277.60,277.60,277.48,277.48,18935
2020/08/18,13:23:00,277.48,277.51,277.38,277.38,23941
2020/08/18,13:24:00,277.38,277.40,277.23,277.31,68202
2020/08/18,13:25:00,277.30,277.31,277.23,277.29,45759
2020/08/18,13:26:00,277.30,277.40,277.30,277.40,19236
2020/08/18,13:27:00,277.40,277.48,277.38,277.45,21104
2020/08/18,13:28:00,277.45,277.50,277.43,277.47,24689
2020/08/18,13:29:00,277.47,277.53,277.46,277.51,11046
2020/08/18,13:30:00,277.51,277.60,277.51,277.53,25419
2020/08/18,13:31:00,277.53,277.60,277.53,277.60,14496
2020/08/18,13:32:00,277.60,277.66,277.54,277.54,39239
2020/08/18,13:33:00,277.55,277.66,277.55,277.63,17054
2020/08/18,13:34:00,277.63,277.63,277.59,277.62,14854
2020/08/18,13:35:00,277.62,277.64,277.56,277.57,15888
2020/08/18,13:36:00,277.57,277.69,277.57,277.68,14013
2020/08/18,13:37:00,277.68,277.69,277.64,277.69,9293
2020/08/18,13:38:00,277.69,277.72,277.61,277.62,21103
2020/08/18,13:39:00,277.62,277.66,277.58,277.64,13740
2020/08/18,13:40:00,277.64,277.72,277.64,277.72,12743
2020/08/18,13:41:00,277.72,277.78,277.68,277.75,51537
2020/08/18,13:42:00,277.75,277.77,277.72,277.73,28163
2020/08/18,13:43:00,277.73,277.73,277.65,277.67,11126
2020/08/18,13:44:00,277.67,277.68,277.59,277.66,18221
2020/08/18,13:45:00,277.65,277.70,277.64,277.67,10481
2020/08/18,13:46:00,277.67,277.72,277.67,277.69,9857
2020/08/18,13:47:00,277.69,277.77,277.64,277.67,14701
2020/08/18,13:48:00,277.67,277.67,277.60,277.63,22626
2020/08/18,13:49:00,277.63,277.67,277.59,277.62,10563
2020/08/18,13:50:00,277.62,277.70,277.62,277.70,17692
2020/08/18,13:51:00,277.70,277.71,277.60,277.64,14349
2020/08/18,13:52:00,277.64,277.66,277.63,277.66,10910
2020/08/18,13:53:00,277.66,277.66,277.59,277.60,14012
2020/08/18,13:54:00,277.61,277.63,277.54,277.63,26708
2020/08/18,13:55:00,277.63,277.69,277.61,277.65,23674
2020/08/18,13:56:00,277.68,277.69,277.58,277.61,8844
2020/08/18,13:57:00,277.61,277.64,277.52,277.52,13241
2020/08/18,13:58:00,277.54,277.57,277.51,277.52,24354
2020/08/18,13:59:00,277.53,277.60,277.51,277.59,15710
2020/08/18,14:00:00,277.59,277.60,277.52,277.53,50803
2020/08/18,14:01:00,277.54,277.54,277.41,277.43,49657
2020/08/18,14:02:00,277.41,277.49,277.31,277.31,34149
2020/08/18,14:03:00,277.32,277.38,277.30,277.38,55526
2020/08/18,14:04:00,277.40,277.48,277.39,277.45,36286
2020/08/18,14:05:00,277.45,277.45,277.31,277.36,59264
2020/08/18,14:06:00,277.36,277.37,277.27,277.29,251741
2020/08/18,14:07:00,277.29,277.49,277.29,277.41,51749
2020/08/18,14:08:00,277.42,277.52,277.42,277.52,43501
2020/08/18,14:09:00,277.52,277.53,277.47,277.50,59326
2020/08/18,14:10:00,277.50,277.55,277.47,277.53,23167
2020/08/18,14:11:00,277.53,277.58,277.48,277.49,45237
2020/08/18,14:12:00,277.51,277.52,277.42,277.43,31554
2020/08/18,14:13:00,277.43,277.48,277.35,277.35,34220
2020/08/18,14:14:00,277.35,277.40,277.33,277.37,28741
2020/08/18,14:15:00,277.37,277.38,277.29,277.30,44839
2020/08/18,14:16:00,277.30,277.43,277.30,277.43,31493
2020/08/18,14:17:00,277.42,277.49,277.42,277.46,19339
2020/08/18,14:18:00,277.46,277.63,277.46,277.63,63849
2020/08/18,14:19:00,277.63,277.63,277.54,277.55,56134
2020/08/18,14:20:00,277.55,277.67,277.54,277.64,39470
2020/08/18,14:21:00,277.63,277.70,277.60,277.60,25962
2020/08/18,14:22:00,277.60,277.66,277.60,277.63,25510
2020/08/18,14:23:00,277.63,277.70,277.60,277.70,30149
2020/08/18,14:24:00,277.70,277.74,277.67,277.72,35780
2020/08/18,14:25:00,277.72,277.76,277.69,277.74,21587
2020/08/18,14:26:00,277.74,277.85,277.73,277.82,38617
2020/08/18,14:27:00,277.82,277.83,277.71,277.74,21660
2020/08/18,14:28:00,277.73,277.73,277.65,277.70,42684
2020/08/18,14:29:00,277.70,277.76,277.69,277.75,11677
2020/08/18,14:30:00,277.75,277.77,277.71,277.74,40246
2020/08/18,14:31:00,277.74,277.83,277.74,277.81,38891
2020/08/18,14:32:00,277.81,277.83,277.74,277.74,48758
2020/08/18,14:33:00,277.74,277.77,277.71,277.74,18573
2020/08/18,14:34:00,277.75,277.81,277.75,277.78,260028
2020/08/18,14:35:00,277.78,277.88,277.76,277.76,52330
2020/08/18,14:36:00,277.76,277.80,277.71,277.76,23849
2020/08/18,14:37:00,277.76,277.79,277.74,277.76,19212
2020/08/18,14:38:00,277.76,277.86,277.75,277.85,29410
2020/08/18,14:39:00,277.85,277.87,277.82,277.83,128609
2020/08/18,14:40:00,277.83,277.87,277.81,277.83,48421
2020/08/18,14:41:00,277.83,277.85,277.79,277.82,35717
2020/08/18,14:42:00,277.82,277.83,277.78,277.81,29942
2020/08/18,14:43:00,277.81,277.86,277.80,277.85,16748
2020/08/18,14:44:00,277.85,277.90,277.83,277.86,25485
2020/08/18,14:45:00,277.86,277.89,277.85,277.85,26306
2020/08/18,14:46:00,277.86,277.87,277.79,277.80,49810
2020/08/18,14:47:00,277.80,277.80,277.75,277.75,36393
2020/08/18,14:48:00,277.75,277.84,277.75,277.83,479859
2020/08/18,14:49:00,277.83,277.86,277.80,277.83,229880
2020/08/18,14:50:00,277.84,277.97,277.82,277.97,38891
2020/08/18,14:51:00,277.97,277.99,277.92,277.97,244944
2020/08/18,14:52:00,277.98,278.05,277.97,278.03,54021
2020/08/18,14:53:00,278.02,278.08,278.00,278.07,22976
2020/08/18,14:54:00,278.07,278.08,278.02,278.05,36156
2020/08/18,14:55:00,278.05,278.09,278.04,278.04,22151
2020/08/18,14:56:00,278.04,278.08,278.02,278.08,37037
2020/08/18,14:57:00,278.08,278.14,278.07,278.12,54135
2020/08/18,14:58:00,278.13,278.14,278.07,278.10,26396
2020/08/18,14:59:00,278.10,278.14,278.06,278.10,28155
2020/08/18,15:00:00,278.10,278.10,278.00,278.05,45100
2020/08/18,15:01:00,278.05,278.08,277.96,278.01,98327
2020/08/18,15:02:00,278.01,278.04,277.96,278.01,166654
2020/08/18,15:03:00,278.01,278.02,277.92,277.94,31038
2020/08/18,15:04:00,277.94,278.00,277.93,277.98,48325
2020/08/18,15:05:00,277.99,278.00,277.91,277.94,28392
2020/08/18,15:06:00,277.92,277.99,277.88,277.99,76835
2020/08/18,15:07:00,277.99,278.09,277.99,278.07,26693
2020/08/18,15:08:00,278.07,278.13,278.04,278.05,30735
2020/08/18,15:09:00,278.05,278.06,277.90,277.91,251421
2020/08/18,15:10:00,277.91,277.96,277.90,277.95,18127
2020/08/18,15:11:00,277.95,278.02,277.92,278.00,35733
2020/08/18,15:12:00,278.00,278.11,278.00,278.10,41306
2020/08/18,15:13:00,278.10,278.20,278.08,278.20,82795
2020/08/18,15:14:00,278.20,278.22,278.17,278.18,222287
2020/08/18,15:15:00,278.19,278.30,278.15,278.28,69437
2020/08/18,15:16:00,278.30,278.35,278.20,278.21,313547
2020/08/18,15:17:00,278.22,278.31,278.22,278.30,293587
2020/08/18,15:18:00,278.30,278.31,278.20,278.21,69012
2020/08/18,15:19:00,278.22,278.26,278.20,278.24,36652
2020/08/18,15:20:00,278.26,278.40,278.25,278.35,64175
2020/08/18,15:21:00,278.35,278.46,278.33,278.43,33451
2020/08/18,15:22:00,278.43,278.46,278.42,278.46,31294
2020/08/18,15:23:00,278.46,278.46,278.36,278.37,28090
2020/08/18,15:24:00,278.37,278.40,278.32,278.32,48262
2020/08/18,15:25:00,278.32,278.43,278.14,278.17,101299
2020/08/18,15:26:00,278.17,278.19,278.06,278.11,80022
2020/08/18,15:27:00,278.11,278.13,278.04,278.10,38370
2020/08/18,15:28:00,278.10,278.12,278.02,278.02,52013
2020/08/18,15:29:00,278.02,278.17,278.01,278.16,37014
2020/08/18,15:30:00,278.15,278.18,278.08,278.12,37784
2020/08/18,15:31:00,278.12,278.25,278.05,278.24,57865
2020/08/18,15:32:00,278.25,278.31,278.24,278.30,45550
2020/08/18,15:33:00,278.30,278.33,278.21,278.23,29037
2020/08/18,15:34:00,278.23,278.27,278.15,278.26,19751
2020/08/18,15:35:00,278.26,278.26,278.20,278.24,36047
2020/08/18,15:36:00,278.25,278.29,278.10,278.13,62860
2020/08/18,15:37:00,278.14,278.20,278.08,278.15,58251
2020/08/18,15:38:00,278.15,278.16,278.11,278.15,39506
2020/08/18,15:39:00,278.14,278.14,277.96,278.02,73503
2020/08/18,15:40:00,278.02,278.06,277.97,278.00,34691
2020/08/18,15:41:00,278.00,278.19,277.94,278.17,48566
2020/08/18,15:42:00,278.18,278.26,278.15,278.26,58030
2020/08/18,15:43:00,278.26,278.27,278.13,278.17,42308
2020/08/18,15:44:00,278.17,278.18,278.12,278.16,56881
2020/08/18,15:45:00,278.16,278.31,278.14,278.27,97657
2020/08/18,15:46:00,278.28,278.28,278.20,278.21,58395
2020/08/18,15:47:00,278.21,278.25,278.12,278.19,39966
2020/08/18,15:48:00,278.18,278.30,278.14,278.27,68109
2020/08/18,15:49:00,278.26,278.34,278.23,278.28,121560
2020/08/18,15:50:00,278.28,278.30,278.11,278.15,132408
2020/08/18,15:51:00,278.15,278.22,277.91,277.93,345126
2020/08/18,15:52:00,277.93,278.14,277.93,278.06,69350
2020/08/18,15:53:00,278.05,278.18,278.03,278.14,174247
2020/08/18,15:54:00,278.13,278.14,278.06,278.08,59834
2020/08/18,15:55:00,278.08,278.08,277.86,277.88,105513
2020/08/18,15:56:00,277.89,278.06,277.89,278.06,143374
2020/08/18,15:57:00,278.06,278.10,277.89,277.97,124389
2020/08/18,15:58:00,277.97,278.02,277.83,277.87,112881
2020/08/18,15:59:00,277.87,277.88,277.78,277.84,99734
2020/08/18,16:00:00,277.86,278.01,277.83,277.97,440306
2020/08/19,09:31:00,277.93,278.20,277.85,278.06,143375
2020/08/19,09:32:00,278.06,278.08,277.77,277.92,199380
2020/08/19,09:33:00,277.92,277.92,277.36,277.53,142701
2020/08/19,09:34:00,277.53,277.93,277.52,277.83,125675
2020/08/19,09:35:00,277.84,278.03,277.82,277.96,125407
2020/08/19,09:36:00,277.96,278.29,277.92,278.17,148332
2020/08/19,09:37:00,278.16,278.46,278.14,278.33,136021
2020/08/19,09:38:00,278.33,278.46,278.15,278.44,131264
2020/08/19,09:39:00,278.44,278.45,278.17,278.19,119268
2020/08/19,09:40:00,278.20,278.23,277.95,278.02,125274
2020/08/19,09:41:00,278.02,278.02,277.75,277.78,127490
2020/08/19,09:42:00,277.77,277.77,277.35,277.52,184181
2020/08/19,09:43:00,277.52,277.66,277.29,277.45,120357
2020/08/19,09:44:00,277.44,277.67,277.39,277.65,54000
2020/08/19,09:45:00,277.65,277.65,277.36,277.41,93387
2020/08/19,09:46:00,277.41,277.55,277.14,277.15,301241
2020/08/19,09:47:00,277.15,277.17,276.76,276.96,202533
2020/08/19,09:48:00,276.95,277.08,276.88,276.88,117896
2020/08/19,09:49:00,276.90,277.08,276.85,277.00,102902
2020/08/19,09:50:00,277.00,277.13,276.78,276.82,113672
2020/08/19,09:51:00,276.81,277.03,276.81,276.94,163378
2020/08/19,09:52:00,276.96,277.12,276.93,276.98,136718
2020/08/19,09:53:00,276.98,277.00,276.70,276.90,114960
2020/08/19,09:54:00,276.91,277.05,276.82,276.90,158924
2020/08/19,09:55:00,276.90,276.98,276.61,276.76,129875
2020/08/19,09:56:00,276.76,277.03,276.76,276.97,54034
2020/08/19,09:57:00,276.99,277.10,276.85,276.86,48220
2020/08/19,09:58:00,276.86,276.88,276.45,276.65,149571
2020/08/19,09:59:00,276.63,276.82,276.58,276.64,72151
2020/08/19,10:00:00,276.63,276.96,276.63,276.95,55406
2020/08/19,10:01:00,276.95,277.21,276.93,277.05,131584
2020/08/19,10:02:00,277.05,277.06,276.80,276.87,84913
2020/08/19,10:03:00,276.85,277.23,276.84,277.20,70488
2020/08/19,10:04:00,277.20,277.34,277.14,277.33,113092
2020/08/19,10:05:00,277.32,277.33,277.19,277.22,53674
2020/08/19,10:06:00,277.22,277.30,277.14,277.27,40633
2020/08/19,10:07:00,277.28,277.38,277.17,277.34,70890
2020/08/19,10:08:00,277.34,277.38,277.21,277.37,57105
2020/08/19,10:09:00,277.36,277.56,277.34,277.46,76826
2020/08/19,10:10:00,277.46,277.55,277.40,277.41,100886
2020/08/19,10:11:00,277.42,277.55,277.39,277.55,51752
2020/08/19,10:12:00,277.55,277.60,277.31,277.35,90773
2020/08/19,10:13:00,277.35,277.55,277.35,277.43,102602
2020/08/19,10:14:00,277.43,277.57,277.36,277.46,45217
2020/08/19,10:15:00,277.47,277.61,277.44,277.61,68041
2020/08/19,10:16:00,277.61,277.68,277.57,277.66,53688
2020/08/19,10:17:00,277.66,277.75,277.59,277.60,71129
2020/08/19,10:18:00,277.60,277.75,277.60,277.74,46756
2020/08/19,10:19:00,277.75,277.79,277.70,277.77,45784
2020/08/19,10:20:00,277.76,277.93,277.76,277.93,78675
2020/08/19,10:21:00,277.93,277.93,277.76,277.91,52520
2020/08/19,10:22:00,277.91,277.92,277.84,277.86,32315
2020/08/19,10:23:00,277.89,277.89,277.69,277.73,86541
2020/08/19,10:24:00,277.73,277.85,277.69,277.84,37450
2020/08/19,10:25:00,277.84,278.08,277.81,278.08,79378
2020/08/19,10:26:00,278.08,278.16,277.99,278.00,164352
2020/08/19,10:27:00,277.99,278.02,277.93,277.94,41543
2020/08/19,10:28:00,277.94,278.00,277.88,277.94,34440
2020/08/19,10:29:00,277.94,278.00,277.92,277.95,24421
2020/08/19,10:30:00,277.95,278.13,277.95,278.12,32128
2020/08/19,10:31:00,278.13,278.21,278.01,278.16,53730
2020/08/19,10:32:00,278.16,278.28,278.08,278.26,40866
2020/08/19,10:33:00,278.26,278.35,278.25,278.25,58232
2020/08/19,10:34:00,278.24,278.26,278.17,278.22,32685
2020/08/19,10:35:00,278.22,278.30,278.16,278.17,37377
2020/08/19,10:36:00,278.17,278.29,278.17,278.24,16716
2020/08/19,10:37:00,278.26,278.31,278.18,278.29,32764
2020/08/19,10:38:00,278.30,278.40,278.30,278.37,66979
2020/08/19,10:39:00,278.37,278.39,278.32,278.32,54742
2020/08/19,10:40:00,278.28,278.33,278.23,278.30,31662
2020/08/19,10:41:00,278.30,278.36,278.23,278.27,40717
2020/08/19,10:42:00,278.26,278.34,278.25,278.27,80254
2020/08/19,10:43:00,278.27,278.27,278.09,278.16,112456
2020/08/19,10:44:00,278.16,278.21,278.08,278.09,46872
2020/08/19,10:45:00,278.10,278.13,278.00,278.06,66812
2020/08/19,10:46:00,278.04,278.12,277.87,277.89,116946
2020/08/19,10:47:00,277.88,277.94,277.81,277.94,54100
2020/08/19,10:48:00,277.94,278.06,277.94,278.03,61954
2020/08/19,10:49:00,278.01,278.23,277.96,278.17,71446
2020/08/19,10:50:00,278.17,278.19,278.06,278.15,35741
2020/08/19,10:51:00,278.15,278.17,278.06,278.16,28182
2020/08/19,10:52:00,278.16,278.33,278.16,278.27,60532
2020/08/19,10:53:00,278.26,278.30,278.22,278.22,32304
2020/08/19,10:54:00,278.21,278.28,278.05,278.10,39158
2020/08/19,10:55:00,278.10,278.21,278.09,278.18,27264
2020/08/19,10:56:00,278.18,278.22,278.03,278.07,35349
2020/08/19,10:57:00,278.08,278.14,278.00,278.00,106726
2020/08/19,10:58:00,278.00,278.25,277.99,278.19,46118
2020/08/19,10:59:00,278.21,278.30,278.18,278.21,28069
2020/08/19,11:00:00,278.21,278.27,278.18,278.27,29880
2020/08/19,11:01:00,278.27,278.52,278.27,278.44,90697
2020/08/19,11:02:00,278.48,278.50,278.40,278.46,35962
2020/08/19,11:03:00,278.45,278.45,278.13,278.23,106700
2020/08/19,11:04:00,278.23,278.27,278.09,278.17,44183
2020/08/19,11:05:00,278.17,278.33,278.13,278.14,37846
2020/08/19,11:06:00,278.14,278.28,278.09,278.28,27127
2020/08/19,11:07:00,278.28,278.32,278.20,278.24,28774
2020/08/19,11:08:00,278.23,278.27,278.18,278.23,16021
2020/08/19,11:09:00,278.25,278.27,278.15,278.17,24447
2020/08/19,11:10:00,278.17,278.17,278.05,278.09,36991
2020/08/19,11:11:00,278.12,278.15,277.97,278.04,47149
2020/08/19,11:12:00,278.05,278.13,277.96,278.09,65822
2020/08/19,11:13:00,278.09,278.17,278.06,278.14,46196
2020/08/19,11:14:00,278.14,278.17,278.01,278.03,44752
2020/08/19,11:15:00,278.02,278.02,277.79,277.80,98207
2020/08/19,11:16:00,277.81,278.04,277.78,278.02,47197
2020/08/19,11:17:00,278.03,278.16,277.98,278.13,89294
2020/08/19,11:18:00,278.10,278.25,278.00,278.21,67618
2020/08/19,11:19:00,278.22,278.31,278.18,278.20,48977
2020/08/19,11:20:00,278.19,278.20,278.08,278.12,21219
2020/08/19,11:21:00,278.12,278.19,278.03,278.08,47160
2020/08/19,11:22:00,278.06,278.16,278.06,278.15,36276
2020/08/19,11:23:00,278.16,278.22,278.11,278.20,25699
2020/08/19,11:24:00,278.20,278.21,278.06,278.12,30978
2020/08/19,11:25:00,278.12,278.21,278.10,278.20,38414
2020/08/19,11:26:00,278.20,278.22,278.10,278.17,33287
2020/08/19,11:27:00,278.17,278.26,278.17,278.21,16796
2020/08/19,11:28:00,278.21,278.26,278.18,278.21,21152
2020/08/19,11:29:00,278.21,278.22,278.13,278.16,26468
2020/08/19,11:30:00,278.18,278.30,278.13,278.29,40158
2020/08/19,11:31:00,278.29,278.45,278.24,278.45,81362
2020/08/19,11:32:00,278.45,278.50,278.41,278.44,36333
2020/08/19,11:33:00,278.44,278.46,278.40,278.45,31701
2020/08/19,11:34:00,278.45,278.49,278.42,278.44,25349
2020/08/19,11:35:00,278.44,278.57,278.44,278.54,77282
2020/08/19,11:36:00,278.54,278.62,278.53,278.57,55723
2020/08/19,11:37:00,278.56,278.62,278.55,278.56,31810
2020/08/19,11:38:00,278.56,278.66,278.56,278.60,42005
2020/08/19,11:39:00,278.60,278.61,278.49,278.50,41971
2020/08/19,11:40:00,278.50,278.57,278.46,278.54,32319
2020/08/19,11:41:00,278.54,278.60,278.54,278.58,15165
2020/08/19,11:42:00,278.58,278.62,278.56,278.61,23635
2020/08/19,11:43:00,278.61,278.63,278.56,278.58,24123
2020/08/19,11:44:00,278.58,278.68,278.58,278.67,23822
2020/08/19,11:45:00,278.67,278.68,278.58,278.58,27678
2020/08/19,11:46:00,278.58,278.65,278.54,278.57,30499
2020/08/19,11:47:00,278.57,278.58,278.44,278.47,33648
2020/08/19,11:48:00,278.47,278.56,278.43,278.54,32740
2020/08/19,11:49:00,278.54,278.62,278.53,278.57,27707
2020/08/19,11:50:00,278.57,278.62,278.55,278.55,28024
2020/08/19,11:51:00,278.55,278.66,278.55,278.63,40854
2020/08/19,11:52:00,278.63,278.64,278.58,278.58,11160
2020/08/19,11:53:00,278.58,278.59,278.48,278.51,23322
2020/08/19,11:54:00,278.51,278.57,278.51,278.57,21003
2020/08/19,11:55:00,278.57,278.61,278.57,278.60,5659
2020/08/19,11:56:00,278.60,278.75,278.60,278.69,38662
2020/08/19,11:57:00,278.67,278.69,278.64,278.68,346652
2020/08/19,11:58:00,278.68,278.81,278.68,278.76,302801
2020/08/19,11:59:00,278.76,278.83,278.76,278.81,43996
2020/08/19,12:00:00,278.81,278.88,278.80,278.85,33192
2020/08/19,12:01:00,278.86,278.88,278.81,278.82,21818
2020/08/19,12:02:00,278.82,279.01,278.77,279.01,34037
2020/08/19,12:03:00,279.01,279.02,278.95,278.98,42541
2020/08/19,12:04:00,278.98,278.99,278.91,278.93,46461
2020/08/19,12:05:00,278.93,279.01,278.92,278.92,25364
2020/08/19,12:06:00,278.92,278.97,278.88,278.90,22188
2020/08/19,12:07:00,278.90,278.91,278.81,278.88,47334
2020/08/19,12:08:00,278.88,278.90,278.86,278.87,16452
2020/08/19,12:09:00,278.88,278.88,278.76,278.77,40621
2020/08/19,12:10:00,278.77,278.81,278.72,278.76,75782
2020/08/19,12:11:00,278.76,278.83,278.75,278.82,67406
2020/08/19,12:12:00,278.82,278.89,278.78,278.79,72059
2020/08/19,12:13:00,278.79,278.80,278.64,278.67,53172
2020/08/19,12:14:00,278.67,278.72,278.60,278.69,139667
2020/08/19,12:15:00,278.69,278.75,278.69,278.71,22065
2020/08/19,12:16:00,278.71,278.74,278.65,278.69,36494
2020/08/19,12:17:00,278.69,278.79,278.69,278.75,16272
2020/08/19,12:18:00,278.74,278.75,278.70,278.70,15534
2020/08/19,12:19:00,278.70,278.75,278.65,278.73,27297
2020/08/19,12:20:00,278.72,278.76,278.65,278.66,24351
2020/08/19,12:21:00,278.65,278.77,278.64,278.73,20509
2020/08/19,12:22:00,278.73,278.76,278.70,278.73,8125
2020/08/19,12:23:00,278.72,278.77,278.68,278.76,15867
2020/08/19,12:24:00,278.76,278.77,278.66,278.71,16979
2020/08/19,12:25:00,278.70,278.73,278.67,278.73,14317
2020/08/19,12:26:00,278.73,278.74,278.69,278.74,16930
2020/08/19,12:27:00,278.74,278.81,278.65,278.67,25179
2020/08/19,12:28:00,278.65,278.68,278.54,278.65,34585
2020/08/19,12:29:00,278.66,278.68,278.62,278.64,19074
2020/08/19,12:30:00,278.64,278.65,278.60,278.61,13294
2020/08/19,12:31:00,278.64,278.67,278.61,278.66,19560
2020/08/19,12:32:00,278.67,278.67,278.60,278.61,16329
2020/08/19,12:33:00,278.61,278.63,278.53,278.55,26801
2020/08/19,12:34:00,278.55,278.55,278.41,278.41,31814
2020/08/19,12:35:00,278.43,278.51,278.42,278.48,30838
2020/08/19,12:36:00,278.48,278.52,278.43,278.49,18974
2020/08/19,12:37:00,278.49,278.56,278.48,278.56,14439
2020/08/19,12:38:00,278.54,278.60,278.51,278.51,24349
2020/08/19,12:39:00,278.49,278.58,278.49,278.58,11206
2020/08/19,12:40:00,278.58,278.64,278.58,278.62,23475
2020/08/19,12:41:00,278.61,278.62,278.52,278.57,110320
2020/08/19,12:42:00,278.57,278.60,278.50,278.53,16001
2020/08/19,12:43:00,278.53,278.59,278.49,278.56,11801
2020/08/19,12:44:00,278.56,278.61,278.56,278.60,10179
2020/08/19,12:45:00,278.60,278.60,278.51,278.51,8003
2020/08/19,12:46:00,278.51,278.59,278.49,278.50,41044
2020/08/19,12:47:00,278.50,278.50,278.37,278.41,97811
2020/08/19,12:48:00,278.41,278.44,278.38,278.40,18117
2020/08/19,12:49:00,278.40,278.40,278.31,278.36,30338
2020/08/19,12:50:00,278.36,278.47,278.36,278.45,34171
2020/08/19,12:51:00,278.46,278.54,278.46,278.54,24461
2020/08/19,12:52:00,278.54,278.59,278.50,278.57,16609
2020/08/19,12:53:00,278.53,278.63,278.53,278.63,24349
2020/08/19,12:54:00,278.62,278.66,278.61,278.65,33967
2020/08/19,12:55:00,278.65,278.66,278.58,278.59,23876
2020/08/19,12:56:00,278.59,278.65,278.54,278.56,26845
2020/08/19,12:57:00,278.56,278.59,278.50,278.54,32096
2020/08/19,12:58:00,278.54,278.67,278.54,278.66,28970
2020/08/19,12:59:00,278.66,278.69,278.62,278.62,33122
2020/08/19,13:00:00,278.62,278.68,278.61,278.65,50342
2020/08/19,13:01:00,278.67,278.69,278.62,278.63,22083
2020/08/19,13:02:00,278.63,278.66,278.53,278.53,18970
2020/08/19,13:03:00,278.53,278.58,278.51,278.56,18481
2020/08/19,13:04:00,278.54,278.56,278.45,278.47,48790
2020/08/19,13:05:00,278.47,278.55,278.46,278.55,28067
2020/08/19,13:06:00,278.56,278.64,278.51,278.62,31667
2020/08/19,13:07:00,278.62,278.65,278.59,278.59,25344
2020/08/19,13:08:00,278.59,278.59,278.53,278.56,26636
2020/08/19,13:09:00,278.56,278.58,278.53,278.54,13264
2020/08/19,13:10:00,278.53,278.53,278.48,278.48,17100
2020/08/19,13:11:00,278.48,278.53,278.42,278.51,53717
2020/08/19,13:12:00,278.51,278.57,278.49,278.52,49877
2020/08/19,13:13:00,278.50,278.60,278.48,278.56,26466
2020/08/19,13:14:00,278.56,278.62,278.56,278.61,7335
2020/08/19,13:15:00,278.61,278.61,278.55,278.59,11806
2020/08/19,13:16:00,278.57,278.60,278.53,278.54,11758
2020/08/19,13:17:00,278.54,278.62,278.52,278.61,16451
2020/08/19,13:18:00,278.61,278.68,278.61,278.65,27332
2020/08/19,13:19:00,278.65,278.65,278.59,278.60,10069
2020/08/19,13:20:00,278.60,278.63,278.59,278.61,15873
2020/08/19,13:21:00,278.62,278.62,278.54,278.54,38054
2020/08/19,13:22:00,278.55,278.59,278.49,278.49,12445
2020/08/19,13:23:00,278.49,278.55,278.49,278.53,35228
2020/08/19,13:24:00,278.54,278.61,278.52,278.61,19374
2020/08/19,13:25:00,278.61,278.62,278.58,278.58,14235
2020/08/19,13:26:00,278.58,278.62,278.58,278.61,34778
2020/08/19,13:27:00,278.61,278.64,278.58,278.63,10545
2020/08/19,13:28:00,278.63,278.65,278.54,278.55,19515
2020/08/19,13:29:00,278.54,278.61,278.54,278.58,7517
2020/08/19,13:30:00,278.58,278.60,278.56,278.57,4552
2020/08/19,13:31:00,278.57,278.72,278.57,278.70,27151
2020/08/19,13:32:00,278.71,278.82,278.71,278.80,47320
2020/08/19,13:33:00,278.80,278.83,278.76,278.77,24405
2020/08/19,13:34:00,278.77,278.79,278.74,278.77,11219
2020/08/19,13:35:00,278.77,278.81,278.73,278.75,7863
2020/08/19,13:36:00,278.75,278.78,278.67,278.72,15435
2020/08/19,13:37:00,278.72,278.73,278.69,278.71,10929
2020/08/19,13:38:00,278.71,278.76,278.68,278.70,20365
2020/08/19,13:39:00,278.70,278.80,278.67,278.80,18390
2020/08/19,13:40:00,278.80,278.89,278.78,278.89,523005
2020/08/19,13:41:00,278.87,278.87,278.76,278.80,26527
2020/08/19,13:42:00,278.80,278.83,278.76,278.76,9488
2020/08/19,13:43:00,278.76,278.79,278.74,278.77,11311
2020/08/19,13:44:00,278.77,278.82,278.73,278.82,20114
2020/08/19,13:45:00,278.81,278.85,278.80,278.84,25127
2020/08/19,13:46:00,278.83,278.86,278.81,278.84,40518
2020/08/19,13:47:00,278.84,278.87,278.81,278.86,14428
2020/08/19,13:48:00,278.86,278.87,278.78,278.80,43407
2020/08/19,13:49:00,278.80,278.81,278.72,278.76,20208
2020/08/19,13:50:00,278.76,278.82,278.76,278.81,13439
2020/08/19,13:51:00,278.82,278.83,278.79,278.81,12168
2020/08/19,13:52:00,278.81,278.82,278.65,278.67,19677
2020/08/19,13:53:00,278.67,278.77,278.67,278.74,10070
2020/08/19,13:54:00,278.74,278.78,278.72,278.72,12462
2020/08/19,13:55:00,278.72,278.73,278.69,278.70,14001
2020/08/19,13:56:00,278.70,278.72,278.65,278.68,7749
2020/08/19,13:57:00,278.68,278.69,278.64,278.66,13354
2020/08/19,13:58:00,278.65,278.66,278.61,278.65,17675
2020/08/19,13:59:00,278.65,278.70,278.65,278.70,15824
2020/08/19,14:00:00,278.69,278.79,278.69,278.73,16604
2020/08/19,14:01:00,278.73,278.85,278.72,278.76,28909
2020/08/19,14:02:00,278.76,278.84,278.67,278.71,29837
2020/08/19,14:03:00,278.72,278.76,278.64,278.72,23333
2020/08/19,14:04:00,278.72,278.77,278.69,278.71,24806
2020/08/19,14:05:00,278.71,278.81,278.65,278.70,17755
2020/08/19,14:06:00,278.70,278.72,278.25,278.30,81922
2020/08/19,14:07:00,278.31,278.36,278.20,278.29,84922
2020/08/19,14:08:00,278.29,278.31,277.80,277.89,376202
2020/08/19,14:09:00,277.89,278.06,277.83,277.99,68128
2020/08/19,14:10:00,277.99,278.29,277.99,278.19,99524
2020/08/19,14:11:00,278.20,278.20,277.94,277.96,88515
2020/08/19,14:12:00,277.96,278.04,277.83,277.93,162384
2020/08/19,14:13:00,277.94,277.97,277.77,277.96,73228
2020/08/19,14:14:00,277.95,277.96,277.78,277.80,37563
2020/08/19,14:15:00,277.80,277.80,277.57,277.59,124316
2020/08/19,14:16:00,277.59,277.72,277.52,277.52,90014
2020/08/19,14:17:00,277.52,277.59,277.38,277.57,78920
2020/08/19,14:18:00,277.55,277.55,277.30,277.30,155334
2020/08/19,14:19:00,277.30,277.38,277.17,277.22,144839
2020/08/19,14:20:00,277.23,277.27,276.93,276.95,153588
2020/08/19,14:21:00,276.95,277.03,276.21,276.24,565882
2020/08/19,14:22:00,276.23,276.38,275.96,276.38,612964
2020/08/19,14:23:00,276.38,276.84,276.28,276.78,249866
2020/08/19,14:24:00,276.78,277.05,276.75,277.05,189015
2020/08/19,14:25:00,277.06,277.08,276.74,276.90,223148
2020/08/19,14:26:00,276.90,277.09,276.77,277.07,47327
2020/08/19,14:27:00,277.07,277.13,276.86,276.86,67396
2020/08/19,14:28:00,276.86,276.87,276.58,276.80,105812
2020/08/19,14:29:00,276.80,276.94,276.27,276.27,271630
2020/08/19,14:30:00,276.27,276.78,276.27,276.63,241947
2020/08/19,14:31:00,276.66,276.86,276.40,276.50,175204
2020/08/19,14:32:00,276.50,276.77,276.43,276.57,196619
2020/08/19,14:33:00,276.59,276.89,276.59,276.73,85918
2020/08/19,14:34:00,276.73,277.09,276.71,276.99,285337
2020/08/19,14:35:00,276.99,277.16,276.82,277.07,93281
2020/08/19,14:36:00,277.05,277.09,276.68,276.70,149505
2020/08/19,14:37:00,276.71,276.83,276.59,276.78,70563
2020/08/19,14:38:00,276.78,276.96,276.75,276.87,87160
2020/08/19,14:39:00,276.87,277.02,276.87,277.02,39002
2020/08/19,14:40:00,277.02,277.08,276.93,276.96,38193
2020/08/19,14:41:00,276.96,277.10,276.90,276.90,60874
2020/08/19,14:42:00,276.92,277.04,276.83,276.95,39444
2020/08/19,14:43:00,276.95,276.97,276.74,276.79,67914
2020/08/19,14:44:00,276.80,276.99,276.78,276.82,133592
2020/08/19,14:45:00,276.82,276.84,276.65,276.84,80638
2020/08/19,14:46:00,276.83,277.12,276.80,277.11,63023
2020/08/19,14:47:00,277.11,277.22,276.99,277.21,68170
2020/08/19,14:48:00,277.21,277.27,277.13,277.21,82586
2020/08/19,14:49:00,277.22,277.24,277.11,277.17,81489
2020/08/19,14:50:00,277.16,277.18,277.04,277.15,51591
2020/08/19,14:51:00,277.15,277.44,277.14,277.33,124593
2020/08/19,14:52:00,277.33,277.37,277.25,277.33,73347
2020/08/19,14:53:00,277.33,277.44,277.28,277.44,86807
2020/08/19,14:54:00,277.44,277.46,277.36,277.38,46601
2020/08/19,14:55:00,277.39,277.44,277.31,277.43,35580
2020/08/19,14:56:00,277.44,277.63,277.44,277.61,106628
2020/08/19,14:57:00,277.61,277.73,277.57,277.69,107082
2020/08/19,14:58:00,277.70,277.72,277.65,277.69,94704
2020/08/19,14:59:00,277.70,277.70,277.61,277.66,42639
2020/08/19,15:00:00,277.67,277.68,277.40,277.45,121824
2020/08/19,15:01:00,277.45,277.51,277.22,277.29,194104
2020/08/19,15:02:00,277.30,277.49,277.10,277.26,165507
2020/08/19,15:03:00,277.24,277.36,277.09,277.22,128850
2020/08/19,15:04:00,277.22,277.37,277.21,277.32,56244
2020/08/19,15:05:00,277.32,277.37,277.05,277.13,490529
2020/08/19,15:06:00,277.13,277.27,277.08,277.19,82036
2020/08/19,15:07:00,277.19,277.30,277.13,277.19,72234
2020/08/19,15:08:00,277.18,277.28,277.15,277.27,59802
2020/08/19,15:09:00,277.27,277.36,277.20,277.34,47563
2020/08/19,15:10:00,277.34,277.40,277.27,277.29,53482
2020/08/19,15:11:00,277.30,277.42,277.22,277.41,47194
2020/08/19,15:12:00,277.40,277.44,277.30,277.39,38708
2020/08/19,15:13:00,277.39,277.47,277.27,277.38,88690
2020/08/19,15:14:00,277.38,277.42,277.10,277.21,67756
2020/08/19,15:15:00,277.21,277.26,277.07,277.13,45729
2020/08/19,15:16:00,277.11,277.29,277.03,277.23,88122
2020/08/19,15:17:00,277.24,277.24,277.10,277.17,25431
2020/08/19,15:18:00,277.18,277.18,277.06,277.14,29592
2020/08/19,15:19:00,277.10,277.14,276.92,277.05,93644
2020/08/19,15:20:00,277.06,277.11,276.95,276.96,108858
2020/08/19,15:21:00,276.96,277.05,276.88,276.93,66017
2020/08/19,15:22:00,276.95,276.97,276.76,276.83,262858
2020/08/19,15:23:00,276.83,277.03,276.83,276.92,34716
2020/08/19,15:24:00,276.93,276.99,276.73,276.76,71124
2020/08/19,15:25:00,276.76,276.86,276.70,276.71,259060
2020/08/19,15:26:00,276.73,276.97,276.68,276.97,47140
2020/08/19,15:27:00,276.98,277.09,276.86,276.92,59492
2020/08/19,15:28:00,276.91,276.91,276.74,276.82,51384
2020/08/19,15:29:00,276.81,276.81,276.57,276.68,49640
2020/08/19,15:30:00,276.68,276.76,276.54,276.69,100485
2020/08/19,15:31:00,276.70,276.90,276.65,276.87,67010
2020/08/19,15:32:00,276.87,276.89,276.77,276.85,57744
2020/08/19,15:33:00,276.86,276.87,276.65,276.66,43879
2020/08/19,15:34:00,276.66,276.88,276.62,276.85,335710
2020/08/19,15:35:00,276.85,276.85,276.62,276.70,61084
2020/08/19,15:36:00,276.71,276.85,276.68,276.74,49255
2020/08/19,15:37:00,276.74,276.83,276.69,276.72,57110
2020/08/19,15:38:00,276.72,276.79,276.63,276.79,27906
2020/08/19,15:39:00,276.78,276.78,276.56,276.61,55204
2020/08/19,15:40:00,276.62,276.63,276.47,276.50,74927
2020/08/19,15:41:00,276.50,276.60,276.38,276.56,276895
2020/08/19,15:42:00,276.55,276.56,276.33,276.36,80907
2020/08/19,15:43:00,276.39,276.51,276.37,276.47,48919
2020/08/19,15:44:00,276.47,276.73,276.43,276.72,96733
2020/08/19,15:45:00,276.72,276.91,276.68,276.84,67505
2020/08/19,15:46:00,276.83,276.85,276.52,276.52,83545
2020/08/19,15:47:00,276.51,276.57,276.32,276.32,81329
2020/08/19,15:48:00,276.31,276.35,276.14,276.16,121907
2020/08/19,15:49:00,276.16,276.27,276.06,276.08,194267
2020/08/19,15:50:00,276.08,276.21,275.91,275.99,311512
2020/08/19,15:51:00,275.98,277.86,275.57,275.87,467341
2020/08/19,15:52:00,275.85,275.94,275.79,275.85,162595
2020/08/19,15:53:00,275.85,276.04,275.81,276.03,155695
2020/08/19,15:54:00,276.03,276.20,276.02,276.10,166414
2020/08/19,15:55:00,276.09,276.13,275.92,275.92,128676
2020/08/19,15:56:00,275.92,276.07,275.83,276.03,122721
2020/08/19,15:57:00,276.08,276.12,275.93,276.09,111575
2020/08/19,15:58:00,276.05,276.10,276.02,276.08,125284
2020/08/19,15:59:00,276.11,276.19,276.06,276.15,145713
2020/08/19,16:00:00,276.14,276.32,276.10,276.10,876957
2020/08/20,09:31:00,275.30,275.41,275.07,275.25,174602
2020/08/20,09:32:00,275.26,275.27,274.86,275.25,160369
2020/08/20,09:33:00,275.25,275.53,275.21,275.27,93444
2020/08/20,09:34:00,275.27,275.62,275.13,275.40,130839
2020/08/20,09:35:00,275.39,275.80,275.23,275.73,148662
2020/08/20,09:36:00,275.73,275.97,275.70,275.86,157277
2020/08/20,09:37:00,275.86,276.15,275.82,276.14,150481
2020/08/20,09:38:00,276.13,276.45,276.01,276.37,159952
2020/08/20,09:39:00,276.37,276.40,276.20,276.23,91895
2020/08/20,09:40:00,276.23,276.31,276.05,276.09,119050
2020/08/20,09:41:00,276.06,276.38,275.99,276.26,146754
2020/08/20,09:42:00,276.26,276.33,276.09,276.26,85336
2020/08/20,09:43:00,276.26,276.41,276.18,276.21,145996
2020/08/20,09:44:00,276.21,276.65,276.21,276.41,178921
2020/08/20,09:45:00,276.39,276.62,276.37,276.60,100842
2020/08/20,09:46:00,276.60,276.95,276.55,276.86,172856
2020/08/20,09:47:00,276.89,276.92,276.79,276.82,67850
2020/08/20,09:48:00,276.81,277.00,276.76,276.94,93981
2020/08/20,09:49:00,276.96,276.96,276.81,276.91,85637
2020/08/20,09:50:00,276.91,277.01,276.82,276.85,81921
2020/08/20,09:51:00,276.86,276.99,276.69,276.69,100171
2020/08/20,09:52:00,276.69,276.87,276.69,276.85,85908
2020/08/20,09:53:00,276.85,276.91,276.76,276.77,39815
2020/08/20,09:54:00,276.79,276.99,276.79,276.96,45481
2020/08/20,09:55:00,276.95,277.18,276.95,277.12,102896
2020/08/20,09:56:00,277.12,277.21,277.07,277.19,60200
2020/08/20,09:57:00,277.19,277.25,277.09,277.20,48145
2020/08/20,09:58:00,277.20,277.40,277.20,277.38,397166
2020/08/20,09:59:00,277.38,277.55,277.27,277.45,181222
2020/08/20,10:00:00,277.45,277.46,277.28,277.34,48719
2020/08/20,10:01:00,277.34,277.42,277.08,277.12,121173
2020/08/20,10:02:00,277.12,277.23,277.09,277.20,82781
2020/08/20,10:03:00,277.20,277.30,277.09,277.28,109345
2020/08/20,10:04:00,277.28,277.38,277.16,277.22,77688
2020/08/20,10:05:00,277.22,277.30,277.13,277.15,84623
2020/08/20,10:06:00,277.15,277.49,277.15,277.36,163755
2020/08/20,10:07:00,277.39,277.53,277.36,277.42,96292
2020/08/20,10:08:00,277.42,277.65,277.42,277.52,90470
2020/08/20,10:09:00,277.52,277.52,277.37,277.45,125017
2020/08/20,10:10:00,277.45,277.45,277.31,277.34,39710
2020/08/20,10:11:00,277.35,277.48,277.17,277.18,68243
2020/08/20,10:12:00,277.18,277.20,277.03,277.08,84820
2020/08/20,10:13:00,277.08,277.17,277.04,277.07,49714
2020/08/20,10:14:00,277.07,277.20,277.04,277.12,39630
2020/08/20,10:15:00,277.12,277.20,277.11,277.14,25484
2020/08/20,10:16:00,277.14,277.39,277.14,277.33,45989
2020/08/20,10:17:00,277.33,277.34,277.21,277.22,21054
2020/08/20,10:18:00,277.22,277.24,277.14,277.17,37349
2020/08/20,10:19:00,277.17,277.31,277.11,277.23,89367
2020/08/20,10:20:00,277.22,277.23,277.14,277.16,104834
2020/08/20,10:21:00,277.16,277.24,277.08,277.15,115580
2020/08/20,10:22:00,277.15,277.15,276.93,276.97,107714
2020/08/20,10:23:00,276.97,277.10,276.95,277.04,32118
2020/08/20,10:24:00,277.02,277.06,276.87,276.94,56369
2020/08/20,10:25:00,276.94,277.02,276.87,276.98,53232
2020/08/20,10:26:00,276.99,277.17,276.95,277.07,61534
2020/08/20,10:27:00,277.07,277.15,277.02,277.12,34671
2020/08/20,10:28:00,277.13,277.30,277.10,277.26,60425
2020/08/20,10:29:00,277.26,277.26,277.14,277.17,91332
2020/08/20,10:30:00,277.17,277.27,277.13,277.26,27884
2020/08/20,10:31:00,277.25,277.39,277.25,277.36,49334
2020/08/20,10:32:00,277.36,277.39,277.28,277.36,51729
2020/08/20,10:33:00,277.36,277.38,277.18,277.26,38276
2020/08/20,10:34:00,277.26,277.28,277.12,277.25,75142
2020/08/20,10:35:00,277.25,277.33,277.21,277.29,94885
2020/08/20,10:36:00,277.29,277.36,277.18,277.20,28686
2020/08/20,10:37:00,277.20,277.20,277.05,277.07,32888
2020/08/20,10:38:00,277.07,277.18,277.02,277.16,34788
2020/08/20,10:39:00,277.16,277.27,277.14,277.20,36649
2020/08/20,10:40:00,277.20,277.20,277.08,277.08,63710
2020/08/20,10:41:00,277.09,277.13,277.02,277.13,81833
2020/08/20,10:42:00,277.13,277.18,277.06,277.11,39275
2020/08/20,10:43:00,277.11,277.11,276.98,277.00,53051
2020/08/20,10:44:00,277.01,277.17,276.99,277.15,27962
2020/08/20,10:45:00,277.15,277.36,277.15,277.32,52681
2020/08/20,10:46:00,277.34,277.43,277.28,277.28,48378
2020/08/20,10:47:00,277.30,277.35,277.21,277.30,19226
2020/08/20,10:48:00,277.29,277.30,277.24,277.29,22333
2020/08/20,10:49:00,277.29,277.50,277.29,277.47,64104
2020/08/20,10:50:00,277.47,277.60,277.47,277.59,55468
2020/08/20,10:51:00,277.59,277.90,277.59,277.83,180586
2020/08/20,10:52:00,277.83,277.91,277.80,277.82,207145
2020/08/20,10:53:00,277.82,277.85,277.75,277.78,101990
2020/08/20,10:54:00,277.79,277.93,277.79,277.84,118001
2020/08/20,10:55:00,277.84,277.89,277.83,277.89,57082
2020/08/20,10:56:00,277.87,278.05,277.83,277.98,178180
2020/08/20,10:57:00,277.98,278.05,277.91,277.94,113824
2020/08/20,10:58:00,277.94,278.05,277.92,277.99,90525
2020/08/20,10:59:00,277.99,278.11,277.96,277.98,105320
2020/08/20,11:00:00,277.98,277.98,277.90,277.96,29595
2020/08/20,11:01:00,277.96,278.00,277.79,277.87,79844
2020/08/20,11:02:00,277.87,277.87,277.74,277.80,96748
2020/08/20,11:03:00,277.80,277.92,277.79,277.92,32448
2020/08/20,11:04:00,277.92,277.95,277.86,277.89,22386
2020/08/20,11:05:00,277.89,277.92,277.79,277.90,28459
2020/08/20,11:06:00,277.89,277.90,277.78,277.83,33801
2020/08/20,11:07:00,277.83,277.83,277.53,277.57,279299
2020/08/20,11:08:00,277.57,277.66,277.52,277.56,47867
2020/08/20,11:09:00,277.53,277.55,277.48,277.49,50470
2020/08/20,11:10:00,277.50,277.50,277.33,277.41,59730
2020/08/20,11:11:00,277.42,277.54,277.29,277.54,40849
2020/08/20,11:12:00,277.54,277.56,277.42,277.54,30091
2020/08/20,11:13:00,277.54,277.54,277.42,277.52,17719
2020/08/20,11:14:00,277.52,277.61,277.42,277.60,25689
2020/08/20,11:15:00,277.60,277.60,277.44,277.48,36461
2020/08/20,11:16:00,277.48,277.62,277.41,277.55,41132
2020/08/20,11:17:00,277.55,277.58,277.47,277.54,8697
2020/08/20,11:18:00,277.55,277.57,277.44,277.51,23632
2020/08/20,11:19:00,277.52,277.53,277.30,277.41,46391
2020/08/20,11:20:00,277.41,277.51,277.36,277.48,84138
2020/08/20,11:21:00,277.48,277.54,277.38,277.52,51954
2020/08/20,11:22:00,277.52,277.67,277.52,277.67,41213
2020/08/20,11:23:00,277.67,277.74,277.61,277.71,33230
2020/08/20,11:24:00,277.71,277.78,277.69,277.76,56925
2020/08/20,11:25:00,277.76,277.83,277.74,277.81,49868
2020/08/20,11:26:00,277.82,278.04,277.82,278.00,79228
2020/08/20,11:27:00,278.00,278.04,277.90,277.93,40866
2020/08/20,11:28:00,277.93,278.01,277.85,277.99,33377
2020/08/20,11:29:00,277.99,278.02,277.93,278.01,34181
2020/08/20,11:30:00,278.02,278.12,278.02,278.04,39743
2020/08/20,11:31:00,278.06,278.17,277.92,277.96,57155
2020/08/20,11:32:00,277.94,278.12,277.94,278.06,37126
2020/08/20,11:33:00,278.06,278.15,278.03,278.06,42594
2020/08/20,11:34:00,278.06,278.13,278.01,278.02,34601
2020/08/20,11:35:00,278.02,278.14,278.02,278.08,53953
2020/08/20,11:36:00,278.08,278.22,278.06,278.18,73901
2020/08/20,11:37:00,278.18,278.43,278.18,278.40,201832
2020/08/20,11:38:00,278.40,278.41,278.32,278.37,53024
2020/08/20,11:39:00,278.36,278.46,278.36,278.45,75669
2020/08/20,11:40:00,278.45,278.49,278.42,278.43,30492
2020/08/20,11:41:00,278.44,278.44,278.34,278.36,26943
2020/08/20,11:42:00,278.35,278.36,278.30,278.34,45160
2020/08/20,11:43:00,278.34,278.39,278.28,278.29,36449
2020/08/20,11:44:00,278.29,278.33,278.27,278.30,19433
2020/08/20,11:45:00,278.30,278.36,278.30,278.33,18077
2020/08/20,11:46:00,278.33,278.42,278.33,278.39,35661
2020/08/20,11:47:00,278.39,278.39,278.31,278.37,35552
2020/08/20,11:48:00,278.37,278.41,278.30,278.32,44963
2020/08/20,11:49:00,278.32,278.37,278.26,278.32,51940
2020/08/20,11:50:00,278.31,278.32,278.27,278.28,17455
2020/08/20,11:51:00,278.28,278.31,278.25,278.31,40513
2020/08/20,11:52:00,278.31,278.53,278.30,278.53,75971
2020/08/20,11:53:00,278.52,278.53,278.45,278.48,44464
2020/08/20,11:54:00,278.47,278.49,278.38,278.49,48800
2020/08/20,11:55:00,278.49,278.56,278.48,278.53,62762
2020/08/20,11:56:00,278.53,278.57,278.51,278.54,49641
2020/08/20,11:57:00,278.54,278.65,278.53,278.62,87220
2020/08/20,11:58:00,278.63,278.71,278.61,278.64,72964
2020/08/20,11:59:00,278.64,278.68,278.64,278.67,96154
2020/08/20,12:00:00,278.68,278.69,278.59,278.61,38394
2020/08/20,12:01:00,278.61,278.67,278.55,278.64,74637
2020/08/20,12:02:00,278.64,278.64,278.48,278.48,111407
2020/08/20,12:03:00,278.48,278.49,278.43,278.45,36655
2020/08/20,12:04:00,278.45,278.47,278.41,278.42,23859
2020/08/20,12:05:00,278.42,278.51,278.40,278.47,13906
2020/08/20,12:06:00,278.47,278.52,278.44,278.51,21624
2020/08/20,12:07:00,278.51,278.63,278.51,278.60,27034
2020/08/20,12:08:00,278.59,278.61,278.49,278.50,17171
2020/08/20,12:09:00,278.50,278.54,278.46,278.50,41942
2020/08/20,12:10:00,278.50,278.52,278.45,278.49,12853
2020/08/20,12:11:00,278.49,278.62,278.46,278.58,19568
2020/08/20,12:12:00,278.58,278.62,278.55,278.62,20466
2020/08/20,12:13:00,278.62,278.69,278.59,278.65,23891
2020/08/20,12:14:00,278.65,278.72,278.62,278.62,28241
2020/08/20,12:15:00,278.61,278.64,278.55,278.62,29444
2020/08/20,12:16:00,278.62,278.67,278.52,278.53,23865
2020/08/20,12:17:00,278.55,278.67,278.55,278.63,50739
2020/08/20,12:18:00,278.63,278.64,278.53,278.54,27045
2020/08/20,12:19:00,278.55,278.59,278.31,278.35,109764
2020/08/20,12:20:00,278.35,278.37,278.32,278.34,30541
2020/08/20,12:21:00,278.33,278.39,278.32,278.37,33675
2020/08/20,12:22:00,278.37,278.43,278.35,278.36,31373
2020/08/20,12:23:00,278.36,278.44,278.36,278.40,21249
2020/08/20,12:24:00,278.41,278.43,278.39,278.43,12430
2020/08/20,12:25:00,278.43,278.56,278.43,278.52,76855
2020/08/20,12:26:00,278.52,278.57,278.50,278.56,68651
2020/08/20,12:27:00,278.56,278.56,278.43,278.47,77892
2020/08/20,12:28:00,278.46,278.50,278.45,278.47,25557
2020/08/20,12:29:00,278.47,278.50,278.45,278.45,16208
2020/08/20,12:30:00,278.46,278.48,278.26,278.29,50249
2020/08/20,12:31:00,278.29,278.40,278.27,278.40,31683
2020/08/20,12:32:00,278.40,278.41,278.35,278.35,22525
2020/08/20,12:33:00,278.35,278.35,278.27,278.30,38074
2020/08/20,12:34:00,278.28,278.29,278.21,278.24,40533
2020/08/20,12:35:00,278.25,278.31,278.25,278.29,17278
2020/08/20,12:36:00,278.29,278.35,278.29,278.33,21361
2020/08/20,12:37:00,278.33,278.33,278.21,278.22,19699
2020/08/20,12:38:00,278.20,278.23,278.16,278.20,45169
2020/08/20,12:39:00,278.21,278.31,278.20,278.31,15831
2020/08/20,12:40:00,278.31,278.37,278.31,278.37,39125
2020/08/20,12:41:00,278.36,278.40,278.34,278.37,18436
2020/08/20,12:42:00,278.36,278.40,278.32,278.32,14115
2020/08/20,12:43:00,278.31,278.34,278.26,278.32,23675
2020/08/20,12:44:00,278.32,278.33,278.29,278.30,8842
2020/08/20,12:45:00,278.28,278.30,278.27,278.30,4493
2020/08/20,12:46:00,278.30,278.36,278.24,278.36,30380
2020/08/20,12:47:00,278.35,278.40,278.26,278.28,16244
2020/08/20,12:48:00,278.28,278.31,278.17,278.20,18507
2020/08/20,12:49:00,278.22,278.24,278.11,278.14,21598
2020/08/20,12:50:00,278.13,278.13,278.09,278.11,48659
2020/08/20,12:51:00,278.11,278.11,278.00,278.04,46614
2020/08/20,12:52:00,278.03,278.13,278.03,278.11,26821
2020/08/20,12:53:00,278.11,278.14,278.06,278.08,30083
2020/08/20,12:54:00,278.08,278.20,278.08,278.16,47293
2020/08/20,12:55:00,278.16,278.22,278.13,278.22,35059
2020/08/20,12:56:00,278.22,278.29,278.21,278.26,38616
2020/08/20,12:57:00,278.26,278.26,278.12,278.13,17455
2020/08/20,12:58:00,278.14,278.14,278.06,278.06,16841
2020/08/20,12:59:00,278.08,278.09,278.03,278.04,20061
2020/08/20,13:00:00,278.04,278.11,278.04,278.09,18461
2020/08/20,13:01:00,278.09,278.22,278.09,278.18,27152
2020/08/20,13:02:00,278.18,278.26,278.16,278.22,17156
2020/08/20,13:03:00,278.22,278.23,278.18,278.20,25151
2020/08/20,13:04:00,278.20,278.28,278.18,278.28,20107
2020/08/20,13:05:00,278.27,278.30,278.12,278.13,48386
2020/08/20,13:06:00,278.12,278.19,278.03,278.04,25145
2020/08/20,13:07:00,278.04,278.04,277.86,277.94,79021
2020/08/20,13:08:00,277.95,278.06,277.95,277.99,32247
2020/08/20,13:09:00,277.99,278.03,277.95,278.00,27581
2020/08/20,13:10:00,277.99,278.11,277.99,278.06,36886
2020/08/20,13:11:00,278.06,278.13,278.04,278.08,28905
2020/08/20,13:12:00,278.08,278.22,278.06,278.22,46772
2020/08/20,13:13:00,278.21,278.22,278.13,278.15,219510
2020/08/20,13:14:00,278.15,278.22,278.14,278.20,21102
2020/08/20,13:15:00,278.22,278.29,278.22,278.26,19464
2020/08/20,13:16:00,278.26,278.34,278.21,278.25,35365
2020/08/20,13:17:00,278.25,278.25,278.15,278.19,28376
2020/08/20,13:18:00,278.20,278.27,278.19,278.27,15884
2020/08/20,13:19:00,278.27,278.37,278.26,278.36,42806
2020/08/20,13:20:00,278.35,278.40,278.31,278.40,9135
2020/08/20,13:21:00,278.40,278.43,278.36,278.40,42856
2020/08/20,13:22:00,278.40,278.45,278.37,278.41,14812
2020/08/20,13:23:00,278.41,278.49,278.41,278.46,23812
2020/08/20,13:24:00,278.46,278.46,278.41,278.44,13086
2020/08/20,13:25:00,278.44,278.50,278.43,278.48,27996
2020/08/20,13:26:00,278.48,278.50,278.41,278.44,9472
2020/08/20,13:27:00,278.44,278.52,278.44,278.44,18686
2020/08/20,13:28:00,278.44,278.49,278.43,278.46,16767
2020/08/20,13:29:00,278.48,278.53,278.45,278.47,18275
2020/08/20,13:30:00,278.47,278.51,278.47,278.50,6185
2020/08/20,13:31:00,278.50,278.60,278.48,278.60,29799
2020/08/20,13:32:00,278.60,278.64,278.56,278.58,49667
2020/08/20,13:33:00,278.58,278.64,278.57,278.61,20246
2020/08/20,13:34:00,278.61,278.61,278.56,278.56,9491
2020/08/20,13:35:00,278.56,278.62,278.56,278.60,16501
2020/08/20,13:36:00,278.60,278.67,278.60,278.62,46089
2020/08/20,13:37:00,278.62,278.62,278.52,278.54,39782
2020/08/20,13:38:00,278.55,278.56,278.52,278.54,21617
2020/08/20,13:39:00,278.54,278.58,278.54,278.56,9140
2020/08/20,13:40:00,278.56,278.58,278.53,278.55,13274
2020/08/20,13:41:00,278.55,278.57,278.52,278.54,11124
2020/08/20,13:42:00,278.54,278.58,278.52,278.56,24134
2020/08/20,13:43:00,278.56,278.62,278.54,278.62,18807
2020/08/20,13:44:00,278.61,278.67,278.61,278.65,38179
2020/08/20,13:45:00,278.65,278.71,278.65,278.65,14034
2020/08/20,13:46:00,278.65,278.68,278.55,278.58,25220
2020/08/20,13:47:00,278.57,278.60,278.44,278.44,48479
2020/08/20,13:48:00,278.45,278.45,278.25,278.27,53199
2020/08/20,13:49:00,278.27,278.38,278.25,278.37,43755
2020/08/20,13:50:00,278.36,278.42,278.32,278.34,32487
2020/08/20,13:51:00,278.34,278.45,278.31,278.45,48416
2020/08/20,13:52:00,278.45,278.50,278.44,278.44,24138
2020/08/20,13:53:00,278.44,278.48,278.42,278.47,25275
2020/08/20,13:54:00,278.47,278.50,278.43,278.49,26191
2020/08/20,13:55:00,278.49,278.53,278.38,278.43,51828
2020/08/20,13:56:00,278.43,278.54,278.38,278.51,26149
2020/08/20,13:57:00,278.51,278.63,278.50,278.63,22136
2020/08/20,13:58:00,278.63,278.73,278.63,278.69,45084
2020/08/20,13:59:00,278.69,278.74,278.67,278.69,32977
2020/08/20,14:00:00,278.69,278.70,278.63,278.67,21322
2020/08/20,14:01:00,278.66,278.76,278.66,278.66,41158
2020/08/20,14:02:00,278.66,278.71,278.65,278.65,19170
2020/08/20,14:03:00,278.65,278.67,278.58,278.67,29455
2020/08/20,14:04:00,278.67,278.80,278.67,278.74,41917
2020/08/20,14:05:00,278.74,278.75,278.69,278.72,21443
2020/08/20,14:06:00,278.72,278.76,278.70,278.76,21565
2020/08/20,14:07:00,278.75,278.79,278.75,278.78,25723
2020/08/20,14:08:00,278.78,278.84,278.77,278.77,28286
2020/08/20,14:09:00,278.77,278.77,278.65,278.70,38275
2020/08/20,14:10:00,278.69,278.76,278.66,278.74,38558
2020/08/20,14:11:00,278.75,278.79,278.66,278.67,30026
2020/08/20,14:12:00,278.67,278.73,278.67,278.70,23722
2020/08/20,14:13:00,278.72,278.81,278.71,278.73,20333
2020/08/20,14:14:00,278.73,278.79,278.67,278.70,79838
2020/08/20,14:15:00,278.70,278.78,278.67,278.73,14298
2020/08/20,14:16:00,278.73,278.73,278.62,278.66,26195
2020/08/20,14:17:00,278.66,278.80,278.64,278.79,31854
2020/08/20,14:18:00,278.79,278.87,278.77,278.87,33657
2020/08/20,14:19:00,278.86,278.87,278.77,278.77,24262
2020/08/20,14:20:00,278.77,278.84,278.73,278.84,55041
2020/08/20,14:21:00,278.83,279.14,278.77,279.09,352928
2020/08/20,14:22:00,279.09,279.14,279.01,279.13,93913
2020/08/20,14:23:00,279.13,279.13,279.00,279.05,59118
2020/08/20,14:24:00,279.06,279.33,279.05,279.25,197034
2020/08/20,14:25:00,279.25,279.33,279.22,279.23,70094
2020/08/20,14:26:00,279.23,279.23,279.17,279.17,35222
2020/08/20,14:27:00,279.17,279.17,279.12,279.13,31153
2020/08/20,14:28:00,279.12,279.26,279.07,279.20,90199
2020/08/20,14:29:00,279.20,279.24,279.18,279.24,22577
2020/08/20,14:30:00,279.24,279.29,279.21,279.27,43966
2020/08/20,14:31:00,279.27,279.27,279.17,279.20,67940
2020/08/20,14:32:00,279.19,279.25,279.18,279.21,34725
2020/08/20,14:33:00,279.21,279.30,279.20,279.29,19762
2020/08/20,14:34:00,279.29,279.29,279.23,279.27,25893
2020/08/20,14:35:00,279.26,279.36,279.25,279.35,28167
2020/08/20,14:36:00,279.35,279.40,279.28,279.29,34041
2020/08/20,14:37:00,279.29,279.31,279.25,279.29,28420
2020/08/20,14:38:00,279.29,279.39,279.24,279.35,36432
2020/08/20,14:39:00,279.33,279.33,279.25,279.28,10060
2020/08/20,14:40:00,279.28,279.28,279.22,279.26,52664
2020/08/20,14:41:00,279.26,279.26,279.18,279.21,17671
2020/08/20,14:42:00,279.21,279.29,279.20,279.27,27652
2020/08/20,14:43:00,279.27,279.30,279.25,279.26,16755
2020/08/20,14:44:00,279.26,279.29,279.20,279.22,20284
2020/08/20,14:45:00,279.23,279.30,279.22,279.26,28684
2020/08/20,14:46:00,279.27,279.38,279.27,279.29,46791
2020/08/20,14:47:00,279.29,279.49,279.28,279.48,62638
2020/08/20,14:48:00,279.48,279.59,279.48,279.55,86051
2020/08/20,14:49:00,279.55,279.61,279.51,279.59,50398
2020/08/20,14:50:00,279.59,279.64,279.49,279.51,72192
2020/08/20,14:51:00,279.51,279.54,279.47,279.49,39421
2020/08/20,14:52:00,279.50,279.51,279.42,279.44,49508
2020/08/20,14:53:00,279.44,279.46,279.31,279.36,43367
2020/08/20,14:54:00,279.36,279.45,279.36,279.40,52443
2020/08/20,14:55:00,279.40,279.51,279.40,279.47,41192
2020/08/20,14:56:00,279.47,279.54,279.42,279.45,59380
2020/08/20,14:57:00,279.45,279.61,279.45,279.59,29634
2020/08/20,14:58:00,279.59,279.62,279.57,279.59,31292
2020/08/20,14:59:00,279.59,279.62,279.55,279.59,33953
2020/08/20,15:00:00,279.59,279.66,279.58,279.65,19981
2020/08/20,15:01:00,279.64,279.79,279.62,279.77,98756
2020/08/20,15:02:00,279.77,279.89,279.75,279.77,88353
2020/08/20,15:03:00,279.77,279.85,279.75,279.80,47140
2020/08/20,15:04:00,279.80,279.84,279.76,279.84,40841
2020/08/20,15:05:00,279.85,279.91,279.85,279.90,50882
2020/08/20,15:06:00,279.90,279.96,279.86,279.86,52722
2020/08/20,15:07:00,279.86,279.89,279.81,279.81,36637
2020/08/20,15:08:00,279.81,279.87,279.75,279.87,78472
2020/08/20,15:09:00,279.87,279.99,279.86,279.98,47665
2020/08/20,15:10:00,279.98,280.01,279.93,279.98,75072
2020/08/20,15:11:00,279.98,280.08,279.98,280.01,62121
2020/08/20,15:12:00,279.99,280.04,279.90,279.90,68261
2020/08/20,15:13:00,279.90,280.00,279.86,279.99,54165
2020/08/20,15:14:00,280.01,280.07,279.99,280.07,31056
2020/08/20,15:15:00,280.05,280.06,279.95,279.97,40469
2020/08/20,15:16:00,279.97,280.00,279.87,279.89,66607
2020/08/20,15:17:00,279.89,280.00,279.82,279.84,72282
2020/08/20,15:18:00,279.84,279.96,279.84,279.90,63987
2020/08/20,15:19:00,279.89,279.90,279.79,279.79,68443
2020/08/20,15:20:00,279.79,279.87,279.62,279.63,57546
2020/08/20,15:21:00,279.63,279.74,279.49,279.49,110827
2020/08/20,15:22:00,279.50,279.53,279.32,279.40,128476
2020/08/20,15:23:00,279.40,279.56,279.32,279.56,93992
2020/08/20,15:24:00,279.54,279.63,279.47,279.60,50887
2020/08/20,15:25:00,279.60,279.61,279.46,279.46,34150
2020/08/20,15:26:00,279.47,279.64,279.47,279.48,69683
2020/08/20,15:27:00,279.48,279.50,279.37,279.39,63469
2020/08/20,15:28:00,279.39,279.52,279.39,279.46,35974
2020/08/20,15:29:00,279.46,279.61,279.42,279.53,151847
2020/08/20,15:30:00,279.54,279.65,279.41,279.65,55454
2020/08/20,15:31:00,279.65,279.65,279.51,279.63,58604
2020/08/20,15:32:00,279.63,279.70,279.51,279.56,99617
2020/08/20,15:33:00,279.56,279.70,279.50,279.66,60393
2020/08/20,15:34:00,279.68,279.75,279.65,279.75,48954
2020/08/20,15:35:00,279.72,279.77,279.67,279.70,41548
2020/08/20,15:36:00,279.70,279.87,279.66,279.86,314954
2020/08/20,15:37:00,279.86,279.91,279.80,279.88,42771
2020/08/20,15:38:00,279.88,279.96,279.88,279.93,48779
2020/08/20,15:39:00,279.93,279.99,279.90,279.97,51453
2020/08/20,15:40:00,279.97,280.07,279.94,280.07,103590
2020/08/20,15:41:00,280.07,280.16,280.00,280.15,125568
2020/08/20,15:42:00,280.15,280.18,280.08,280.16,140242
2020/08/20,15:43:00,280.16,280.37,280.16,280.32,130609
2020/08/20,15:44:00,280.31,280.36,280.29,280.34,89724
2020/08/20,15:45:00,280.32,280.32,280.26,280.27,277937
2020/08/20,15:46:00,280.27,280.38,280.25,280.36,76317
2020/08/20,15:47:00,280.36,280.42,280.30,280.40,228886
2020/08/20,15:48:00,280.40,280.42,280.35,280.38,80017
2020/08/20,15:49:00,280.39,280.43,280.29,280.42,161342
2020/08/20,15:50:00,280.42,280.43,280.03,280.07,232106
2020/08/20,15:51:00,280.07,280.14,279.79,280.06,344705
2020/08/20,15:52:00,280.06,280.08,279.89,279.99,137298
2020/08/20,15:53:00,279.99,280.18,279.97,280.12,331694
2020/08/20,15:54:00,280.11,280.17,280.02,280.08,345221
2020/08/20,15:55:00,280.08,280.12,279.91,279.93,138786
2020/08/20,15:56:00,279.94,280.12,279.93,280.11,121111
2020/08/20,15:57:00,280.11,280.15,280.03,280.10,154823
2020/08/20,15:58:00,280.10,280.13,279.96,280.13,129871
2020/08/20,15:59:00,280.13,280.17,280.04,280.05,590488
2020/08/20,16:00:00,280.09,280.10,279.81,279.93,565567
2020/08/21,09:31:00,280.07,280.17,279.83,280.09,179637
2020/08/21,09:32:00,280.12,280.27,280.04,280.19,175609
2020/08/21,09:33:00,280.19,280.25,279.77,280.00,127464
2020/08/21,09:34:00,280.00,280.05,279.77,279.96,136413
2020/08/21,09:35:00,279.97,280.04,279.71,279.96,177670
2020/08/21,09:36:00,279.96,280.00,279.54,279.65,196101
2020/08/21,09:37:00,279.65,280.03,279.61,279.94,152408
2020/08/21,09:38:00,279.94,280.10,279.88,280.02,92263
2020/08/21,09:39:00,280.01,280.01,279.64,279.77,140378
2020/08/21,09:40:00,279.76,279.90,279.56,279.65,223010
2020/08/21,09:41:00,279.65,279.96,279.47,279.47,158298
2020/08/21,09:42:00,279.48,279.75,279.46,279.53,136291
2020/08/21,09:43:00,279.53,279.87,279.48,279.76,128191
2020/08/21,09:44:00,279.76,280.30,279.74,280.27,200260
2020/08/21,09:45:00,280.27,280.27,280.06,280.21,101728
2020/08/21,09:46:00,280.22,280.65,280.22,280.32,353523
2020/08/21,09:47:00,280.32,280.46,280.23,280.28,112729
2020/08/21,09:48:00,280.28,280.39,280.16,280.29,133584
2020/08/21,09:49:00,280.32,280.48,280.23,280.29,101654
2020/08/21,09:50:00,280.29,280.44,280.16,280.36,108025
2020/08/21,09:51:00,280.37,280.41,279.81,279.95,137445
2020/08/21,09:52:00,279.95,280.16,279.91,279.91,121613
2020/08/21,09:53:00,279.91,280.10,279.81,280.08,89063
2020/08/21,09:54:00,280.08,280.27,280.00,280.07,125700
2020/08/21,09:55:00,280.07,280.24,279.99,280.14,76307
2020/08/21,09:56:00,280.14,280.27,280.02,280.18,68906
2020/08/21,09:57:00,280.18,280.20,280.03,280.14,42766
2020/08/21,09:58:00,280.14,280.19,280.04,280.10,96806
2020/08/21,09:59:00,280.10,280.29,280.06,280.27,41513
2020/08/21,10:00:00,280.27,280.55,280.20,280.40,111491
2020/08/21,10:01:00,280.43,280.55,280.32,280.54,108725
2020/08/21,10:02:00,280.55,280.55,280.31,280.42,52002
2020/08/21,10:03:00,280.42,280.46,280.15,280.17,50107
2020/08/21,10:04:00,280.17,280.17,279.93,280.02,101124
2020/08/21,10:05:00,280.02,280.13,279.98,280.06,93743
2020/08/21,10:06:00,280.06,280.09,279.77,279.96,114690
2020/08/21,10:07:00,279.94,280.36,279.94,280.33,451264
2020/08/21,10:08:00,280.33,280.42,280.23,280.27,126788
2020/08/21,10:09:00,280.27,280.37,280.18,280.27,82337
2020/08/21,10:10:00,280.27,280.30,280.13,280.20,71408
2020/08/21,10:11:00,280.20,280.27,280.02,280.04,81093
2020/08/21,10:12:00,280.04,280.18,279.76,280.13,252577
2020/08/21,10:13:00,280.13,280.13,279.88,280.02,114939
2020/08/21,10:14:00,280.01,280.12,279.94,279.97,77018
2020/08/21,10:15:00,279.97,280.03,279.93,279.98,80314
2020/08/21,10:16:00,279.98,280.22,279.97,280.20,56741
2020/08/21,10:17:00,280.20,280.47,280.20,280.44,115287
2020/08/21,10:18:00,280.46,280.50,280.36,280.40,81689
2020/08/21,10:19:00,280.40,280.46,280.35,280.44,44208
2020/08/21,10:20:00,280.47,280.54,280.39,280.45,53988
2020/08/21,10:21:00,280.48,280.48,280.31,280.36,58596
2020/08/21,10:22:00,280.36,280.36,280.22,280.31,452516
2020/08/21,10:23:00,280.31,280.47,280.31,280.39,62951
2020/08/21,10:24:00,280.39,280.51,280.30,280.51,36215
2020/08/21,10:25:00,280.51,280.65,280.47,280.63,276956
2020/08/21,10:26:00,280.64,280.92,280.62,280.90,387566
2020/08/21,10:27:00,280.90,280.98,280.86,280.95,78225
2020/08/21,10:28:00,280.94,281.14,280.94,281.07,131360
2020/08/21,10:29:00,281.05,281.18,281.00,281.17,67515
2020/08/21,10:30:00,281.18,281.23,281.11,281.11,76282
2020/08/21,10:31:00,281.12,281.32,281.12,281.30,64021
2020/08/21,10:32:00,281.30,281.38,281.20,281.30,64487
2020/08/21,10:33:00,281.30,281.56,281.25,281.45,102596
2020/08/21,10:34:00,281.45,281.63,281.44,281.55,68455
2020/08/21,10:35:00,281.55,281.67,281.51,281.51,141337
2020/08/21,10:36:00,281.52,281.53,281.31,281.51,94158
2020/08/21,10:37:00,281.52,281.57,281.47,281.50,64832
2020/08/21,10:38:00,281.50,281.51,281.37,281.40,285266
2020/08/21,10:39:00,281.39,281.39,281.26,281.36,120638
2020/08/21,10:40:00,281.36,281.49,281.34,281.45,47409
2020/08/21,10:41:00,281.45,281.47,281.31,281.38,73988
2020/08/21,10:42:00,281.39,281.39,281.26,281.34,69933
2020/08/21,10:43:00,281.35,281.39,281.26,281.30,64080
2020/08/21,10:44:00,281.30,281.46,281.29,281.31,53167
2020/08/21,10:45:00,281.30,281.34,281.25,281.33,54038
2020/08/21,10:46:00,281.33,281.54,281.33,281.51,101215
2020/08/21,10:47:00,281.52,281.72,281.47,281.55,99479
2020/08/21,10:48:00,281.56,281.58,281.42,281.43,58500
2020/08/21,10:49:00,281.43,281.45,281.33,281.42,179264
2020/08/21,10:50:00,281.42,281.58,281.42,281.48,36895
2020/08/21,10:51:00,281.49,281.68,281.48,281.67,63112
2020/08/21,10:52:00,281.65,281.69,281.45,281.57,36505
2020/08/21,10:53:00,281.57,281.73,281.57,281.72,44541
2020/08/21,10:54:00,281.71,281.71,281.60,281.68,34288
2020/08/21,10:55:00,281.68,281.71,281.61,281.70,25590
2020/08/21,10:56:00,281.72,281.91,281.72,281.89,89602
2020/08/21,10:57:00,281.89,281.97,281.79,281.85,219608
2020/08/21,10:58:00,281.85,281.92,281.80,281.87,44523
2020/08/21,10:59:00,281.87,281.89,281.70,281.71,257194
2020/08/21,11:00:00,281.70,281.75,281.59,281.68,54210
2020/08/21,11:01:00,281.67,281.76,281.44,281.45,101003
2020/08/21,11:02:00,281.45,281.46,281.21,281.25,121087
2020/08/21,11:03:00,281.24,281.35,281.19,281.29,83788
2020/08/21,11:04:00,281.27,281.34,281.20,281.32,76026
2020/08/21,11:05:00,281.30,281.30,281.07,281.12,79978
2020/08/21,11:06:00,281.12,281.19,281.07,281.17,69904
2020/08/21,11:07:00,281.18,281.25,281.12,281.18,52735
2020/08/21,11:08:00,281.18,281.37,281.16,281.20,161086
2020/08/21,11:09:00,281.19,281.20,281.11,281.13,43717
2020/08/21,11:10:00,281.13,281.24,280.92,280.97,87354
2020/08/21,11:11:00,280.98,281.17,280.93,281.14,63462
2020/08/21,11:12:00,281.15,281.25,281.04,281.08,50515
2020/08/21,11:13:00,281.07,281.07,280.82,280.87,98552
2020/08/21,11:14:00,280.87,281.02,280.87,280.99,68358
2020/08/21,11:15:00,280.98,280.99,280.87,280.90,47163
2020/08/21,11:16:00,280.91,281.02,280.84,281.00,41800
2020/08/21,11:17:00,281.00,281.08,280.93,281.06,22983
2020/08/21,11:18:00,281.06,281.17,281.00,281.00,45104
2020/08/21,11:19:00,281.00,281.03,280.86,280.98,49740
2020/08/21,11:20:00,281.01,281.01,280.87,280.93,40400
2020/08/21,11:21:00,280.94,281.11,280.93,281.05,65114
2020/08/21,11:22:00,281.07,281.29,281.07,281.29,34620
2020/08/21,11:23:00,281.29,281.34,281.25,281.29,50960
2020/08/21,11:24:00,281.29,281.45,281.26,281.42,75983
2020/08/21,11:25:00,281.44,281.51,281.39,281.49,44541
2020/08/21,11:26:00,281.49,281.51,281.40,281.46,46563
2020/08/21,11:27:00,281.45,281.50,281.42,281.47,41464
2020/08/21,11:28:00,281.47,281.50,281.33,281.36,38497
2020/08/21,11:29:00,281.36,281.48,281.36,281.47,29079
2020/08/21,11:30:00,281.47,281.50,281.36,281.50,30080
2020/08/21,11:31:00,281.49,281.51,281.30,281.33,41780
2020/08/21,11:32:00,281.32,281.42,281.32,281.40,27259
2020/08/21,11:33:00,281.40,281.44,281.32,281.35,1918756
2020/08/21,11:34:00,281.34,281.34,281.22,281.26,27524
2020/08/21,11:35:00,281.26,281.31,280.81,280.87,90141
2020/08/21,11:36:00,280.88,280.98,280.84,280.89,66399
2020/08/21,11:37:00,280.89,280.97,280.87,280.93,246187
2020/08/21,11:38:00,280.93,280.98,280.84,280.90,230735
2020/08/21,11:39:00,280.90,280.90,280.71,280.78,91035
2020/08/21,11:40:00,280.78,280.91,280.74,280.85,136279
2020/08/21,11:41:00,280.85,280.87,280.74,280.84,57688
2020/08/21,11:42:00,280.84,280.92,280.80,280.81,47036
2020/08/21,11:43:00,280.81,280.95,280.76,280.89,28022
2020/08/21,11:44:00,280.89,280.90,280.65,280.74,37806
2020/08/21,11:45:00,280.72,280.73,280.58,280.67,55613
2020/08/21,11:46:00,280.67,280.82,280.63,280.81,49420
2020/08/21,11:47:00,280.81,280.93,280.77,280.83,68696
2020/08/21,11:48:00,280.83,280.90,280.78,280.88,30429
2020/08/21,11:49:00,280.88,281.02,280.87,280.99,46231
2020/08/21,11:50:00,280.99,281.01,280.85,280.90,49704
2020/08/21,11:51:00,280.90,280.95,280.89,280.95,17100
2020/08/21,11:52:00,280.95,280.96,280.89,280.94,31795
2020/08/21,11:53:00,280.94,280.99,280.90,280.90,13718
2020/08/21,11:54:00,280.90,280.92,280.69,280.70,63134
2020/08/21,11:55:00,280.73,280.80,280.71,280.72,50247
2020/08/21,11:56:00,280.72,280.86,280.71,280.86,35932
2020/08/21,11:57:00,280.86,280.87,280.76,280.81,31379
2020/08/21,11:58:00,280.80,280.80,280.61,280.61,36329
2020/08/21,11:59:00,280.64,280.71,280.43,280.46,77003
2020/08/21,12:00:00,280.46,280.50,280.22,280.35,395573
2020/08/21,12:01:00,280.34,280.39,280.22,280.39,103230
2020/08/21,12:02:00,280.38,280.49,280.37,280.48,24498
2020/08/21,12:03:00,280.48,280.82,280.48,280.78,84760
2020/08/21,12:04:00,280.78,280.80,280.71,280.72,36325
2020/08/21,12:05:00,280.72,280.81,280.70,280.80,53214
2020/08/21,12:06:00,280.80,281.05,280.77,281.05,80835
2020/08/21,12:07:00,281.07,281.19,281.06,281.14,154861
2020/08/21,12:08:00,281.16,281.16,281.05,281.08,44287
2020/08/21,12:09:00,281.07,281.08,281.01,281.06,28979
2020/08/21,12:10:00,281.06,281.07,280.95,281.02,43463
2020/08/21,12:11:00,281.02,281.12,281.00,281.10,16516
2020/08/21,12:12:00,281.09,281.17,281.08,281.12,57291
2020/08/21,12:13:00,281.12,281.13,281.02,281.10,17247
2020/08/21,12:14:00,281.10,281.18,281.10,281.13,30967
2020/08/21,12:15:00,281.13,281.38,281.11,281.33,62595
2020/08/21,12:16:00,281.35,281.44,281.29,281.44,73183
2020/08/21,12:17:00,281.44,281.51,281.43,281.48,32683
2020/08/21,12:18:00,281.48,281.48,281.38,281.42,26489
2020/08/21,12:19:00,281.42,281.48,281.36,281.45,18196
2020/08/21,12:20:00,281.44,281.45,281.39,281.42,30144
2020/08/21,12:21:00,281.42,281.42,281.32,281.35,21975
2020/08/21,12:22:00,281.35,281.43,281.35,281.36,25436
2020/08/21,12:23:00,281.36,281.47,281.36,281.46,29702
2020/08/21,12:24:00,281.46,281.51,281.39,281.44,18555
2020/08/21,12:25:00,281.43,281.52,281.43,281.47,18045
2020/08/21,12:26:00,281.47,281.51,281.44,281.46,21016
2020/08/21,12:27:00,281.46,281.46,281.33,281.35,27044
2020/08/21,12:28:00,281.35,281.42,281.32,281.42,13729
2020/08/21,12:29:00,281.42,281.45,281.33,281.40,22916
2020/08/21,12:30:00,281.40,281.51,281.40,281.51,29717
2020/08/21,12:31:00,281.51,281.54,281.43,281.45,38696
2020/08/21,12:32:00,281.44,281.50,281.37,281.46,37515
2020/08/21,12:33:00,281.46,281.48,281.38,281.42,18715
2020/08/21,12:34:00,281.42,281.43,281.33,281.42,25594
2020/08/21,12:35:00,281.42,281.46,281.41,281.45,26157
2020/08/21,12:36:00,281.47,281.59,281.43,281.58,42449
2020/08/21,12:37:00,281.58,281.60,281.48,281.49,39839
2020/08/21,12:38:00,281.49,281.49,281.35,281.38,35281
2020/08/21,12:39:00,281.38,281.46,281.38,281.41,28137
2020/08/21,12:40:00,281.42,281.42,281.34,281.35,18980
2020/08/21,12:41:00,281.35,281.45,281.34,281.38,28451
2020/08/21,12:42:00,281.40,281.49,281.39,281.45,11980
2020/08/21,12:43:00,281.47,281.50,281.41,281.49,16531
2020/08/21,12:44:00,281.49,281.49,281.38,281.48,25034
2020/08/21,12:45:00,281.48,281.53,281.47,281.51,23358
2020/08/21,12:46:00,281.51,281.52,281.47,281.47,32461
2020/08/21,12:47:00,281.47,281.50,281.43,281.44,40170
2020/08/21,12:48:00,281.44,281.54,281.44,281.54,18436
2020/08/21,12:49:00,281.54,281.57,281.51,281.56,23536
2020/08/21,12:50:00,281.56,281.57,281.48,281.52,21691
2020/08/21,12:51:00,281.52,281.52,281.27,281.29,51999
2020/08/21,12:52:00,281.30,281.31,281.19,281.19,51681
2020/08/21,12:53:00,281.19,281.41,281.19,281.41,33148
2020/08/21,12:54:00,281.42,281.50,281.40,281.44,52993
2020/08/21,12:55:00,281.44,281.51,281.44,281.50,15955
2020/08/21,12:56:00,281.50,281.51,281.39,281.42,234289
2020/08/21,12:57:00,281.45,281.56,281.44,281.54,28041
2020/08/21,12:58:00,281.54,281.59,281.51,281.51,29924
2020/08/21,12:59:00,281.51,281.54,281.46,281.49,21200
2020/08/21,13:00:00,281.49,281.54,281.49,281.50,18229
2020/08/21,13:01:00,281.50,281.59,281.50,281.59,16120
2020/08/21,13:02:00,281.59,281.59,281.37,281.37,62845
2020/08/21,13:03:00,281.37,281.41,281.01,281.04,206047
2020/08/21,13:04:00,281.04,281.20,280.98,281.05,53947
2020/08/21,13:05:00,281.07,281.19,281.07,281.17,26391
2020/08/21,13:06:00,281.17,281.23,281.15,281.19,46162
2020/08/21,13:07:00,281.16,281.31,281.16,281.31,29658
2020/08/21,13:08:00,281.32,281.36,281.29,281.29,25608
2020/08/21,13:09:00,281.29,281.36,281.25,281.35,11493
2020/08/21,13:10:00,281.36,281.38,281.31,281.33,12057
2020/08/21,13:11:00,281.33,281.36,281.27,281.27,15168
2020/08/21,13:12:00,281.27,281.27,281.20,281.24,12215
2020/08/21,13:13:00,281.24,281.40,281.24,281.40,33884
2020/08/21,13:14:00,281.40,281.46,281.40,281.43,27464
2020/08/21,13:15:00,281.43,281.44,281.39,281.41,134713
2020/08/21,13:16:00,281.41,281.48,281.37,281.44,26712
2020/08/21,13:17:00,281.44,281.45,281.29,281.31,26250
2020/08/21,13:18:00,281.31,281.31,281.23,281.25,24571
2020/08/21,13:19:00,281.25,281.25,281.18,281.20,21005
2020/08/21,13:20:00,281.20,281.31,281.19,281.29,22740
2020/08/21,13:21:00,281.30,281.30,281.07,281.09,37559
2020/08/21,13:22:00,281.09,281.20,281.09,281.17,15109
2020/08/21,13:23:00,281.17,281.17,281.11,281.14,15246
2020/08/21,13:24:00,281.14,281.16,281.04,281.08,16762
2020/08/21,13:25:00,281.08,281.21,281.08,281.11,19861
2020/08/21,13:26:00,281.11,281.11,280.99,281.05,36804
2020/08/21,13:27:00,281.07,281.16,281.03,281.12,20227
2020/08/21,13:28:00,281.09,281.17,281.02,281.13,40018
2020/08/21,13:29:00,281.13,281.22,281.11,281.22,15017
2020/08/21,13:30:00,281.23,281.27,281.18,281.19,35950
2020/08/21,13:31:00,281.19,281.26,281.14,281.14,17340
2020/08/21,13:32:00,281.14,281.15,281.02,281.06,21743
2020/08/21,13:33:00,281.06,281.10,281.01,281.10,11352
2020/08/21,13:34:00,281.10,281.22,281.10,281.22,13198
2020/08/21,13:35:00,281.22,281.32,281.17,281.28,33188
2020/08/21,13:36:00,281.28,281.42,281.28,281.40,18343
2020/08/21,13:37:00,281.39,281.43,281.38,281.39,41384
2020/08/21,13:38:00,281.39,281.49,281.39,281.45,39505
2020/08/21,13:39:00,281.44,281.46,281.40,281.44,39272
2020/08/21,13:40:00,281.43,281.48,281.37,281.40,31891
2020/08/21,13:41:00,281.40,281.42,281.35,281.41,26835
2020/08/21,13:42:00,281.40,281.54,281.40,281.49,34316
2020/08/21,13:43:00,281.48,281.48,281.40,281.40,36973
2020/08/21,13:44:00,281.40,281.43,281.27,281.28,78152
2020/08/21,13:45:00,281.29,281.29,281.16,281.17,25776
2020/08/21,13:46:00,281.16,281.20,281.08,281.16,49616
2020/08/21,13:47:00,281.16,281.23,281.15,281.22,16971
2020/08/21,13:48:00,281.23,281.29,281.21,281.21,17146
2020/08/21,13:49:00,281.22,281.22,281.07,281.17,21988
2020/08/21,13:50:00,281.17,281.35,281.16,281.32,32013
2020/08/21,13:51:00,281.32,281.35,281.25,281.27,22295
2020/08/21,13:52:00,281.27,281.27,281.14,281.23,56657
2020/08/21,13:53:00,281.23,281.26,281.19,281.19,9166
2020/08/21,13:54:00,281.19,281.24,281.14,281.16,18227
2020/08/21,13:55:00,281.16,281.20,281.08,281.10,44223
2020/08/21,13:56:00,281.10,281.16,281.02,281.03,47309
2020/08/21,13:57:00,281.03,281.05,280.90,280.95,40394
2020/08/21,13:58:00,280.95,280.96,280.90,280.96,62141
2020/08/21,13:59:00,280.95,281.11,280.95,281.06,54132
2020/08/21,14:00:00,281.07,281.15,281.04,281.15,24271
2020/08/21,14:01:00,281.15,281.27,281.12,281.12,51891
2020/08/21,14:02:00,281.12,281.19,281.10,281.13,29548
2020/08/21,14:03:00,281.15,281.18,281.05,281.15,27241
2020/08/21,14:04:00,281.15,281.21,281.15,281.18,34460
2020/08/21,14:05:00,281.19,281.28,281.15,281.27,49310
2020/08/21,14:06:00,281.27,281.31,281.25,281.26,56916
2020/08/21,14:07:00,281.27,281.35,281.26,281.34,24783
2020/08/21,14:08:00,281.34,281.37,281.31,281.35,57020
2020/08/21,14:09:00,281.35,281.38,281.30,281.34,19009
2020/08/21,14:10:00,281.35,281.38,281.31,281.37,64981
2020/08/21,14:11:00,281.36,281.49,281.36,281.36,67950
2020/08/21,14:12:00,281.35,281.35,281.20,281.33,252779
2020/08/21,14:13:00,281.32,281.46,281.32,281.40,135448
2020/08/21,14:14:00,281.42,281.42,281.29,281.37,25864
2020/08/21,14:15:00,281.37,281.39,281.31,281.38,28228
2020/08/21,14:16:00,281.38,281.46,281.35,281.45,22912
2020/08/21,14:17:00,281.45,281.47,281.39,281.43,21247
2020/08/21,14:18:00,281.43,281.50,281.40,281.49,27321
2020/08/21,14:19:00,281.49,281.49,281.41,281.42,24138
2020/08/21,14:20:00,281.42,281.50,281.42,281.50,19745
2020/08/21,14:21:00,281.50,281.50,281.42,281.43,27575
2020/08/21,14:22:00,281.43,281.46,281.38,281.43,27511
2020/08/21,14:23:00,281.43,281.43,281.38,281.40,29398
2020/08/21,14:24:00,281.40,281.44,281.37,281.39,55909
2020/08/21,14:25:00,281.40,281.43,281.34,281.43,15571
2020/08/21,14:26:00,281.43,281.45,281.40,281.40,14571
2020/08/21,14:27:00,281.41,281.48,281.41,281.47,24540
2020/08/21,14:28:00,281.47,281.52,281.44,281.52,37578
2020/08/21,14:29:00,281.52,281.57,281.49,281.53,50316
2020/08/21,14:30:00,281.53,281.57,281.53,281.53,15490
2020/08/21,14:31:00,281.53,281.57,281.48,281.57,41205
2020/08/21,14:32:00,281.57,281.74,281.57,281.70,88491
2020/08/21,14:33:00,281.69,281.71,281.62,281.64,35510
2020/08/21,14:34:00,281.64,281.65,281.60,281.63,25750
2020/08/21,14:35:00,281.63,281.71,281.62,281.69,16838
2020/08/21,14:36:00,281.68,281.77,281.65,281.76,56193
2020/08/21,14:37:00,281.76,281.77,281.67,281.73,29487
2020/08/21,14:38:00,281.73,281.73,281.62,281.63,35756
2020/08/21,14:39:00,281.62,281.63,281.52,281.54,53439
2020/08/21,14:40:00,281.53,281.58,281.53,281.54,27548
2020/08/21,14:41:00,281.54,281.54,281.46,281.51,29334
2020/08/21,14:42:00,281.51,281.51,281.42,281.45,32546
2020/08/21,14:43:00,281.45,281.56,281.45,281.56,29329
2020/08/21,14:44:00,281.57,281.59,281.51,281.58,19536
2020/08/21,14:45:00,281.57,281.60,281.53,281.54,23261
2020/08/21,14:46:00,281.54,281.56,281.49,281.54,40440
2020/08/21,14:47:00,281.55,281.70,281.55,281.70,38775
2020/08/21,14:48:00,281.70,281.77,281.69,281.76,70141
2020/08/21,14:49:00,281.77,281.85,281.72,281.73,116737
2020/08/21,14:50:00,281.73,281.77,281.60,281.67,129067
2020/08/21,14:51:00,281.67,281.83,281.67,281.76,47288
2020/08/21,14:52:00,281.75,281.79,281.68,281.70,38582
2020/08/21,14:53:00,281.70,281.79,281.67,281.79,41386
2020/08/21,14:54:00,281.80,281.87,281.80,281.83,31849
2020/08/21,14:55:00,281.83,281.83,281.76,281.79,26452
2020/08/21,14:56:00,281.80,281.88,281.77,281.88,30089
2020/08/21,14:57:00,281.88,281.98,281.87,281.97,117359
2020/08/21,14:58:00,281.98,282.02,281.97,282.01,132947
2020/08/21,14:59:00,282.01,282.01,281.91,281.92,48818
2020/08/21,15:00:00,281.92,281.93,281.86,281.89,41552
2020/08/21,15:01:00,281.88,282.04,281.86,282.01,54621
2020/08/21,15:02:00,282.01,282.34,282.01,282.26,326333
2020/08/21,15:03:00,282.24,282.24,282.07,282.11,78429
2020/08/21,15:04:00,282.10,282.13,282.01,282.01,31664
2020/08/21,15:05:00,282.01,282.04,281.93,282.02,36316
2020/08/21,15:06:00,282.02,282.06,281.98,282.02,17840
2020/08/21,15:07:00,282.02,282.05,281.95,281.96,29053
2020/08/21,15:08:00,281.95,281.99,281.92,281.97,31195
2020/08/21,15:09:00,281.99,282.13,281.96,282.10,28607
2020/08/21,15:10:00,282.11,282.16,282.09,282.14,20407
2020/08/21,15:11:00,282.14,282.19,282.13,282.16,41136
2020/08/21,15:12:00,282.16,282.16,282.05,282.10,26526
2020/08/21,15:13:00,282.10,282.23,282.09,282.18,38958
2020/08/21,15:14:00,282.18,282.23,282.12,282.13,66496
2020/08/21,15:15:00,282.13,282.14,282.04,282.06,69402
2020/08/21,15:16:00,282.06,282.09,281.88,281.93,95787
2020/08/21,15:17:00,281.94,282.07,281.89,281.92,55124
2020/08/21,15:18:00,281.90,282.03,281.90,281.98,68246
2020/08/21,15:19:00,281.99,282.09,281.99,282.03,56353
2020/08/21,15:20:00,282.02,282.06,281.88,281.94,61979
2020/08/21,15:21:00,281.93,282.04,281.91,282.01,251599
2020/08/21,15:22:00,282.01,282.11,282.00,282.10,48266
2020/08/21,15:23:00,282.10,282.20,282.09,282.17,43335
2020/08/21,15:24:00,282.17,282.17,282.00,282.08,251392
2020/08/21,15:25:00,282.07,282.15,282.07,282.14,18728
2020/08/21,15:26:00,282.15,282.17,282.08,282.16,110536
2020/08/21,15:27:00,282.16,282.20,282.03,282.03,64004
2020/08/21,15:28:00,282.04,282.10,281.98,281.99,43681
2020/08/21,15:29:00,281.99,282.08,281.93,281.93,68622
2020/08/21,15:30:00,281.93,282.04,281.90,281.99,71192
2020/08/21,15:31:00,281.99,282.07,281.90,282.03,42874
2020/08/21,15:32:00,282.03,282.06,281.92,281.92,31192
2020/08/21,15:33:00,281.91,282.03,281.91,281.94,38910
2020/08/21,15:34:00,281.95,281.96,281.74,281.80,111309
2020/08/21,15:35:00,281.80,281.88,281.75,281.79,33418
2020/08/21,15:36:00,281.79,281.94,281.79,281.88,48229
2020/08/21,15:37:00,281.88,281.91,281.63,281.66,42116
2020/08/21,15:38:00,281.66,281.84,281.66,281.83,45345
2020/08/21,15:39:00,281.83,281.88,281.76,281.78,28710
2020/08/21,15:40:00,281.78,281.83,281.72,281.79,25671
2020/08/21,15:41:00,281.79,281.80,281.59,281.60,34144
2020/08/21,15:42:00,281.61,281.64,281.53,281.55,49721
2020/08/21,15:43:00,281.55,281.61,281.53,281.53,43101
2020/08/21,15:44:00,281.53,281.53,281.41,281.41,57944
2020/08/21,15:45:00,281.41,281.52,281.28,281.42,98856
2020/08/21,15:46:00,281.42,281.53,281.39,281.49,168021
2020/08/21,15:47:00,281.51,281.62,281.50,281.58,62041
2020/08/21,15:48:00,281.58,281.71,281.56,281.70,85013
2020/08/21,15:49:00,281.69,281.70,281.62,281.64,53198
2020/08/21,15:50:00,281.64,281.65,281.50,281.57,76363
2020/08/21,15:51:00,281.57,281.70,281.45,281.62,90125
2020/08/21,15:52:00,281.62,281.74,281.55,281.73,42661
2020/08/21,15:53:00,281.73,281.80,281.70,281.78,63379
2020/08/21,15:54:00,281.78,281.87,281.77,281.83,101450
2020/08/21,15:55:00,281.85,281.90,281.81,281.84,216636
2020/08/21,15:56:00,281.84,281.97,281.82,281.91,122014
2020/08/21,15:57:00,281.94,281.99,281.92,281.98,106733
2020/08/21,15:58:00,282.01,282.02,281.94,281.96,167397
2020/08/21,15:59:00,281.94,281.95,281.91,281.93,114720
2020/08/21,16:00:00,281.90,282.00,281.41,281.87,645033
2020/08/24,09:31:00,285.06,285.37,285.06,285.32,410929
2020/08/24,09:32:00,285.32,285.50,285.23,285.23,154589
2020/08/24,09:33:00,285.24,285.41,285.14,285.25,178668
2020/08/24,09:34:00,285.25,285.31,285.00,285.22,137854
2020/08/24,09:35:00,285.23,285.35,285.13,285.19,163928
2020/08/24,09:36:00,285.19,285.60,285.19,285.41,199242
2020/08/24,09:37:00,285.40,285.44,285.27,285.41,167553
2020/08/24,09:38:00,285.42,285.54,285.34,285.54,152588
2020/08/24,09:39:00,285.55,285.58,285.43,285.54,147646
2020/08/24,09:40:00,285.54,285.79,285.54,285.77,129882
2020/08/24,09:41:00,285.77,285.87,285.70,285.76,147740
2020/08/24,09:42:00,285.75,286.00,285.75,285.97,150881
2020/08/24,09:43:00,285.97,285.99,285.70,285.81,739015
2020/08/24,09:44:00,285.81,285.96,285.73,285.78,120183
2020/08/24,09:45:00,285.78,285.81,285.57,285.62,123786
2020/08/24,09:46:00,285.62,285.71,285.41,285.67,198689
2020/08/24,09:47:00,285.68,285.87,285.62,285.64,181660
2020/08/24,09:48:00,285.64,285.77,285.59,285.68,111346
2020/08/24,09:49:00,285.70,285.80,285.48,285.57,149253
2020/08/24,09:50:00,285.57,285.65,285.43,285.49,165620
2020/08/24,09:51:00,285.49,285.64,285.29,285.30,244698
2020/08/24,09:52:00,285.30,285.37,285.08,285.30,324511
2020/08/24,09:53:00,285.32,285.34,284.46,284.46,308790
2020/08/24,09:54:00,284.47,284.72,284.26,284.33,237369
2020/08/24,09:55:00,284.31,284.32,283.39,283.41,499364
2020/08/24,09:56:00,283.42,284.01,283.33,283.97,377738
2020/08/24,09:57:00,283.98,284.02,283.76,283.93,195130
2020/08/24,09:58:00,283.93,284.23,283.85,284.15,174214
2020/08/24,09:59:00,284.16,284.44,283.96,284.42,189774
2020/08/24,10:00:00,284.42,284.42,284.15,284.33,127322
2020/08/24,10:01:00,284.37,284.43,283.88,283.95,154877
2020/08/24,10:02:00,283.95,284.14,283.61,283.61,236663
2020/08/24,10:03:00,283.61,283.90,283.44,283.70,157475
2020/08/24,10:04:00,283.70,283.87,283.27,283.30,99941
2020/08/24,10:05:00,283.30,283.43,283.00,283.39,200993
2020/08/24,10:06:00,283.39,283.75,283.39,283.61,198965
2020/08/24,10:07:00,283.60,283.65,282.88,282.91,184723
2020/08/24,10:08:00,282.91,283.16,282.78,283.03,273150
2020/08/24,10:09:00,283.03,283.24,282.85,283.07,194293
2020/08/24,10:10:00,283.07,283.34,283.05,283.17,198508
2020/08/24,10:11:00,283.15,283.65,283.01,283.58,183587
2020/08/24,10:12:00,283.58,283.72,283.39,283.48,152412
2020/08/24,10:13:00,283.49,283.79,283.30,283.78,134318
2020/08/24,10:14:00,283.77,283.85,283.50,283.83,118078
2020/08/24,10:15:00,283.81,284.05,283.78,284.04,79834
2020/08/24,10:16:00,284.04,284.24,283.95,284.24,107256
2020/08/24,10:17:00,284.24,284.32,284.13,284.25,133229
2020/08/24,10:18:00,284.25,284.35,284.24,284.27,73360
2020/08/24,10:19:00,284.27,284.34,284.02,284.05,147310
2020/08/24,10:20:00,284.05,284.55,284.05,284.47,212178
2020/08/24,10:21:00,284.47,284.59,284.36,284.38,173537
2020/08/24,10:22:00,284.37,284.45,284.19,284.26,166930
2020/08/24,10:23:00,284.29,284.33,284.14,284.26,160829
2020/08/24,10:24:00,284.26,284.47,284.26,284.32,123956
2020/08/24,10:25:00,284.31,284.36,284.19,284.23,110332
2020/08/24,10:26:00,284.22,284.32,284.13,284.27,154204
2020/08/24,10:27:00,284.27,284.28,284.01,284.17,102418
2020/08/24,10:28:00,284.17,284.31,284.06,284.07,82647
2020/08/24,10:29:00,284.07,284.07,283.84,283.97,98399
2020/08/24,10:30:00,283.97,284.10,283.76,283.79,64308
2020/08/24,10:31:00,283.79,283.81,283.43,283.56,105663
2020/08/24,10:32:00,283.56,283.85,283.50,283.68,75551
2020/08/24,10:33:00,283.68,283.71,283.34,283.45,92092
2020/08/24,10:34:00,283.45,283.45,283.12,283.26,138885
2020/08/24,10:35:00,283.26,283.35,283.15,283.30,107048
2020/08/24,10:36:00,283.33,283.35,283.06,283.18,143712
2020/08/24,10:37:00,283.17,283.41,283.04,283.27,143529
2020/08/24,10:38:00,283.27,283.54,283.22,283.49,96919
2020/08/24,10:39:00,283.49,283.51,283.26,283.40,85471
2020/08/24,10:40:00,283.40,283.65,283.39,283.63,163105
2020/08/24,10:41:00,283.63,283.63,283.20,283.21,106742
2020/08/24,10:42:00,283.21,283.36,283.12,283.34,60502
2020/08/24,10:43:00,283.34,283.37,282.97,283.08,99006
2020/08/24,10:44:00,283.08,283.30,282.95,283.01,60063
2020/08/24,10:45:00,283.03,283.26,283.01,283.26,53526
2020/08/24,10:46:00,283.27,283.30,282.83,282.85,115432
2020/08/24,10:47:00,282.83,282.84,282.56,282.60,154140
2020/08/24,10:48:00,282.60,282.69,282.40,282.44,177035
2020/08/24,10:49:00,282.43,282.47,282.18,282.41,163095
2020/08/24,10:50:00,282.44,282.68,282.40,282.64,155828
2020/08/24,10:51:00,282.64,282.70,282.46,282.54,114606
2020/08/24,10:52:00,282.54,282.54,282.33,282.40,82041
2020/08/24,10:53:00,282.40,282.50,282.11,282.20,132771
2020/08/24,10:54:00,282.17,282.18,281.63,281.68,198319
2020/08/24,10:55:00,281.68,281.78,281.41,281.51,201492
2020/08/24,10:56:00,281.51,281.95,281.50,281.91,229859
2020/08/24,10:57:00,281.91,281.99,281.71,281.88,114787
2020/08/24,10:58:00,281.84,281.94,281.53,281.67,107523
2020/08/24,10:59:00,281.67,281.67,281.27,281.48,178340
2020/08/24,11:00:00,281.48,281.81,281.48,281.70,139221
2020/08/24,11:01:00,281.70,282.20,281.50,282.18,286020
2020/08/24,11:02:00,282.18,282.61,282.04,282.59,191993
2020/08/24,11:03:00,282.59,282.69,282.46,282.55,146185
2020/08/24,11:04:00,282.55,282.72,282.41,282.66,122614
2020/08/24,11:05:00,282.61,282.71,282.47,282.51,70605
2020/08/24,11:06:00,282.51,282.67,282.30,282.67,106649
2020/08/24,11:07:00,282.67,282.87,282.64,282.85,288117
2020/08/24,11:08:00,282.85,282.90,282.68,282.75,64769
2020/08/24,11:09:00,282.75,282.89,282.74,282.80,43937
2020/08/24,11:10:00,282.81,283.00,282.79,282.89,324159
2020/08/24,11:11:00,282.89,283.17,282.89,282.94,215097
2020/08/24,11:12:00,282.94,282.97,282.68,282.78,75038
2020/08/24,11:13:00,282.78,282.88,282.63,282.65,47794
2020/08/24,11:14:00,282.65,282.80,282.64,282.66,41568
2020/08/24,11:15:00,282.66,282.68,282.63,282.64,21542
2020/08/24,11:16:00,282.64,282.69,282.44,282.54,72779
2020/08/24,11:17:00,282.54,282.70,282.51,282.52,268880
2020/08/24,11:18:00,282.54,282.73,282.54,282.70,57373
2020/08/24,11:19:00,282.71,282.80,282.64,282.74,103059
2020/08/24,11:20:00,282.74,282.75,282.61,282.73,45283
2020/08/24,11:21:00,282.73,282.75,282.60,282.68,45124
2020/08/24,11:22:00,282.68,282.84,282.67,282.80,32218
2020/08/24,11:23:00,282.80,282.81,282.71,282.72,16793
2020/08/24,11:24:00,282.72,282.74,282.57,282.65,38909
2020/08/24,11:25:00,282.65,282.68,282.52,282.60,61211
2020/08/24,11:26:00,282.60,282.65,282.50,282.56,35563
2020/08/24,11:27:00,282.55,282.61,282.44,282.44,42929
2020/08/24,11:28:00,282.42,282.52,282.13,282.14,75753
2020/08/24,11:29:00,282.14,282.17,281.94,282.03,102301
2020/08/24,11:30:00,282.04,282.07,281.94,281.99,42326
2020/08/24,11:31:00,281.99,282.55,281.99,282.52,188220
2020/08/24,11:32:00,282.52,282.67,282.38,282.46,93088
2020/08/24,11:33:00,282.48,282.58,282.40,282.57,62937
2020/08/24,11:34:00,282.57,282.58,282.41,282.44,31559
2020/08/24,11:35:00,282.43,282.43,282.26,282.41,71917
2020/08/24,11:36:00,282.41,282.49,282.29,282.45,51655
2020/08/24,11:37:00,282.45,282.72,282.37,282.69,87407
2020/08/24,11:38:00,282.69,282.90,282.63,282.87,47148
2020/08/24,11:39:00,282.88,282.88,282.63,282.66,94753
2020/08/24,11:40:00,282.66,282.84,282.61,282.84,39589
2020/08/24,11:41:00,282.83,282.99,282.82,282.99,57630
2020/08/24,11:42:00,282.99,283.03,282.90,283.01,59828
2020/08/24,11:43:00,283.02,283.11,283.01,283.03,62968
2020/08/24,11:44:00,283.02,283.25,283.02,283.25,84996
2020/08/24,11:45:00,283.25,283.34,283.17,283.31,129948
2020/08/24,11:46:00,283.31,283.43,283.31,283.36,90780
2020/08/24,11:47:00,283.37,283.37,283.20,283.27,111241
2020/08/24,11:48:00,283.27,283.45,283.26,283.43,81809
2020/08/24,11:49:00,283.42,283.47,283.41,283.41,91082
2020/08/24,11:50:00,283.41,283.44,283.27,283.29,294734
2020/08/24,11:51:00,283.28,283.38,283.25,283.25,42029
2020/08/24,11:52:00,283.26,283.37,283.05,283.05,59468
2020/08/24,11:53:00,283.03,283.22,283.03,283.05,134381
2020/08/24,11:54:00,283.06,283.23,282.96,283.00,50622
2020/08/24,11:55:00,283.00,283.20,283.00,283.20,39570
2020/08/24,11:56:00,283.20,283.42,283.20,283.37,78490
2020/08/24,11:57:00,283.37,283.39,283.20,283.35,85824
2020/08/24,11:58:00,283.35,283.53,283.32,283.50,42437
2020/08/24,11:59:00,283.52,283.54,283.26,283.32,57109
2020/08/24,12:00:00,283.31,283.41,283.24,283.36,35429
2020/08/24,12:01:00,283.36,283.53,283.30,283.50,32145
2020/08/24,12:02:00,283.50,283.76,283.50,283.73,89000
2020/08/24,12:03:00,283.73,283.88,283.62,283.86,60089
2020/08/24,12:04:00,283.86,283.86,283.66,283.76,36788
2020/08/24,12:05:00,283.77,283.83,283.68,283.69,28841
2020/08/24,12:06:00,283.69,283.86,283.69,283.77,38261
2020/08/24,12:07:00,283.77,283.79,283.51,283.55,50560
2020/08/24,12:08:00,283.55,283.71,283.54,283.55,28459
2020/08/24,12:09:00,283.55,283.67,283.50,283.55,30431
2020/08/24,12:10:00,283.56,283.67,283.52,283.61,36190
2020/08/24,12:11:00,283.61,283.73,283.58,283.59,27931
2020/08/24,12:12:00,283.60,283.70,283.56,283.61,33483
2020/08/24,12:13:00,283.61,283.77,283.58,283.75,24725
2020/08/24,12:14:00,283.75,283.77,283.67,283.70,28105
2020/08/24,12:15:00,283.70,283.77,283.60,283.72,61204
2020/08/24,12:16:00,283.72,283.78,283.62,283.71,30187
2020/08/24,12:17:00,283.71,283.95,283.71,283.95,25677
2020/08/24,12:18:00,283.95,284.00,283.88,283.92,282996
2020/08/24,12:19:00,283.92,283.98,283.83,283.89,30743
2020/08/24,12:20:00,283.89,283.91,283.83,283.85,16741
2020/08/24,12:21:00,283.85,283.92,283.61,283.64,54449
2020/08/24,12:22:00,283.64,283.81,283.64,283.79,30554
2020/08/24,12:23:00,283.79,283.89,283.74,283.80,36658
2020/08/24,12:24:00,283.78,283.79,283.69,283.77,167164
2020/08/24,12:25:00,283.77,283.89,283.68,283.71,23369
2020/08/24,12:26:00,283.71,283.76,283.55,283.56,32193
2020/08/24,12:27:00,283.57,283.57,283.31,283.42,80858
2020/08/24,12:28:00,283.42,283.44,283.24,283.35,40735
2020/08/24,12:29:00,283.36,283.44,283.29,283.34,23169
2020/08/24,12:30:00,283.34,283.39,283.25,283.33,38350
2020/08/24,12:31:00,283.32,283.32,283.15,283.27,52853
2020/08/24,12:32:00,283.27,283.36,283.23,283.35,30553
2020/08/24,12:33:00,283.35,283.35,283.21,283.33,20258
2020/08/24,12:34:00,283.31,283.32,283.15,283.31,36460
2020/08/24,12:35:00,283.29,283.43,283.23,283.40,28755
2020/08/24,12:36:00,283.40,283.49,283.31,283.45,14239
2020/08/24,12:37:00,283.45,283.50,283.40,283.47,19768
2020/08/24,12:38:00,283.47,283.52,283.29,283.29,23260
2020/08/24,12:39:00,283.29,283.40,283.24,283.24,9392
2020/08/24,12:40:00,283.24,283.41,283.24,283.34,20834
2020/08/24,12:41:00,283.34,283.45,283.33,283.40,21853
2020/08/24,12:42:00,283.40,283.41,283.24,283.29,19078
2020/08/24,12:43:00,283.25,283.27,282.98,283.07,71247
2020/08/24,12:44:00,283.07,283.07,282.91,283.05,29957
2020/08/24,12:45:00,283.05,283.19,283.04,283.19,42372
2020/08/24,12:46:00,283.19,283.25,283.09,283.25,24012
2020/08/24,12:47:00,283.25,283.25,283.16,283.22,23681
2020/08/24,12:48:00,283.22,283.33,283.14,283.31,25368
2020/08/24,12:49:00,283.31,283.49,283.29,283.46,44758
2020/08/24,12:50:00,283.45,283.46,283.35,283.36,24702
2020/08/24,12:51:00,283.36,283.36,283.10,283.10,34290
2020/08/24,12:52:00,283.10,283.20,283.03,283.04,24678
2020/08/24,12:53:00,283.03,283.24,283.01,283.09,61312
2020/08/24,12:54:00,283.09,283.25,283.06,283.14,43394
2020/08/24,12:55:00,283.14,283.22,283.07,283.07,36847
2020/08/24,12:56:00,283.07,283.14,283.05,283.08,14159
2020/08/24,12:57:00,283.07,283.19,283.03,283.17,40243
2020/08/24,12:58:00,283.18,283.30,283.14,283.23,25620
2020/08/24,12:59:00,283.26,283.26,283.07,283.20,29158
2020/08/24,13:00:00,283.20,283.20,283.05,283.13,42853
2020/08/24,13:01:00,283.12,283.17,282.97,283.03,63391
2020/08/24,13:02:00,283.02,283.44,282.94,283.40,182776
2020/08/24,13:03:00,283.40,283.52,283.37,283.51,35528
2020/08/24,13:04:00,283.51,283.61,283.47,283.53,33404
2020/08/24,13:05:00,283.53,283.56,283.45,283.51,27493
2020/08/24,13:06:00,283.52,283.59,283.52,283.59,9738
2020/08/24,13:07:00,283.59,283.65,283.48,283.49,43568
2020/08/24,13:08:00,283.49,283.67,283.48,283.67,33924
2020/08/24,13:09:00,283.67,283.80,283.67,283.77,37546
2020/08/24,13:10:00,283.77,283.85,283.74,283.85,14097
2020/08/24,13:11:00,283.83,283.85,283.75,283.83,38353
2020/08/24,13:12:00,283.83,283.86,283.73,283.74,39173
2020/08/24,13:13:00,283.73,283.75,283.64,283.68,67384
2020/08/24,13:14:00,283.68,283.81,283.68,283.78,26297
2020/08/24,13:15:00,283.78,283.84,283.76,283.79,24697
2020/08/24,13:16:00,283.82,283.83,283.67,283.67,28560
2020/08/24,13:17:00,283.67,283.70,283.60,283.68,36383
2020/08/24,13:18:00,283.69,283.71,283.62,283.64,33972
2020/08/24,13:19:00,283.64,283.74,283.60,283.60,36708
2020/08/24,13:20:00,283.60,283.60,283.51,283.56,43763
2020/08/24,13:21:00,283.56,283.65,283.56,283.62,19502
2020/08/24,13:22:00,283.60,283.65,283.57,283.57,19224
2020/08/24,13:23:00,283.60,283.60,283.40,283.43,55764
2020/08/24,13:24:00,283.43,283.46,283.40,283.40,27201
2020/08/24,13:25:00,283.40,283.49,283.30,283.49,45765
2020/08/24,13:26:00,283.50,283.54,283.43,283.43,45893
2020/08/24,13:27:00,283.43,283.43,283.28,283.32,44528
2020/08/24,13:28:00,283.32,283.37,283.29,283.33,14680
2020/08/24,13:29:00,283.33,283.37,283.26,283.31,28287
2020/08/24,13:30:00,283.31,283.31,283.18,283.19,30494
2020/08/24,13:31:00,283.18,283.18,282.97,282.98,82629
2020/08/24,13:32:00,282.98,283.12,282.96,283.05,43144
2020/08/24,13:33:00,283.05,283.08,282.85,282.92,60671
2020/08/24,13:34:00,282.92,283.05,282.90,283.02,49050
2020/08/24,13:35:00,283.02,283.09,282.92,283.06,22319
2020/08/24,13:36:00,283.07,283.23,283.06,283.19,178170
2020/08/24,13:37:00,283.19,283.31,283.17,283.30,50949
2020/08/24,13:38:00,283.29,283.29,283.15,283.17,23210
2020/08/24,13:39:00,283.16,283.21,283.12,283.13,24203
2020/08/24,13:40:00,283.13,283.14,283.00,283.05,231612
2020/08/24,13:41:00,283.06,283.14,283.06,283.11,15048
2020/08/24,13:42:00,283.11,283.15,282.90,282.97,48705
2020/08/24,13:43:00,283.02,283.06,282.93,282.94,16485
2020/08/24,13:44:00,282.95,282.95,282.61,282.63,75361
2020/08/24,13:45:00,282.62,282.76,282.58,282.60,47753
2020/08/24,13:46:00,282.64,282.85,282.64,282.80,67452
2020/08/24,13:47:00,282.80,282.80,282.63,282.64,35659
2020/08/24,13:48:00,282.64,282.74,282.56,282.70,52155
2020/08/24,13:49:00,282.70,282.79,282.61,282.61,27315
2020/08/24,13:50:00,282.61,282.72,282.61,282.72,11517
2020/08/24,13:51:00,282.70,282.82,282.65,282.78,51334
2020/08/24,13:52:00,282.79,282.94,282.73,282.94,33135
2020/08/24,13:53:00,282.94,283.05,282.89,283.02,78144
2020/08/24,13:54:00,283.02,283.09,282.95,283.04,39167
2020/08/24,13:55:00,283.04,283.10,283.04,283.08,22161
2020/08/24,13:56:00,283.08,283.08,282.97,282.97,32103
2020/08/24,13:57:00,282.97,283.20,282.94,283.20,36946
2020/08/24,13:58:00,283.20,283.26,283.14,283.14,278579
2020/08/24,13:59:00,283.14,283.25,283.11,283.12,17011
2020/08/24,14:00:00,283.12,283.21,283.04,283.10,29549
2020/08/24,14:01:00,283.08,283.17,283.01,283.09,41054
2020/08/24,14:02:00,283.09,283.13,282.96,283.05,93938
2020/08/24,14:03:00,283.07,283.21,283.07,283.09,23416
2020/08/24,14:04:00,283.10,283.10,282.89,282.89,22845
2020/08/24,14:05:00,282.88,282.96,282.82,282.89,23356
2020/08/24,14:06:00,282.89,283.02,282.89,282.99,21509
2020/08/24,14:07:00,283.01,283.25,283.01,283.25,41004
2020/08/24,14:08:00,283.23,283.28,283.17,283.18,33103
2020/08/24,14:09:00,283.18,283.32,283.14,283.25,37624
2020/08/24,14:10:00,283.26,283.27,283.17,283.19,24496
2020/08/24,14:11:00,283.19,283.22,283.14,283.19,16289
2020/08/24,14:12:00,283.19,283.20,283.06,283.09,30062
2020/08/24,14:13:00,283.09,283.20,283.08,283.17,39952
2020/08/24,14:14:00,283.17,283.29,283.17,283.23,34624
2020/08/24,14:15:00,283.24,283.27,283.18,283.19,21136
2020/08/24,14:16:00,283.19,283.25,283.15,283.23,20166
2020/08/24,14:17:00,283.23,283.44,283.22,283.40,48645
2020/08/24,14:18:00,283.40,283.46,283.40,283.41,45902
2020/08/24,14:19:00,283.41,283.42,283.30,283.30,20428
2020/08/24,14:20:00,283.29,283.37,283.28,283.28,30514
2020/08/24,14:21:00,283.28,283.29,283.05,283.08,54054
2020/08/24,14:22:00,283.08,283.14,282.92,282.94,25182
2020/08/24,14:23:00,282.94,283.04,282.94,282.99,21530
2020/08/24,14:24:00,282.99,283.06,282.88,283.00,69750
2020/08/24,14:25:00,283.02,283.05,282.96,283.03,29732
2020/08/24,14:26:00,283.03,283.07,282.87,282.88,51824
2020/08/24,14:27:00,282.88,282.93,282.82,282.90,78264
2020/08/24,14:28:00,282.91,283.01,282.91,282.94,35295
2020/08/24,14:29:00,282.94,282.96,282.75,282.77,72725
2020/08/24,14:30:00,282.79,282.87,282.76,282.85,34859
2020/08/24,14:31:00,282.84,282.88,282.71,282.83,43258
2020/08/24,14:32:00,282.83,282.94,282.77,282.94,39439
2020/08/24,14:33:00,282.94,282.97,282.78,282.78,74694
2020/08/24,14:34:00,282.79,282.79,282.61,282.63,67971
2020/08/24,14:35:00,282.63,282.63,282.42,282.46,111411
2020/08/24,14:36:00,282.49,282.63,282.38,282.38,290989
2020/08/24,14:37:00,282.38,282.51,282.35,282.49,56273
2020/08/24,14:38:00,282.49,282.64,282.43,282.45,82336
2020/08/24,14:39:00,282.45,282.52,282.37,282.50,44100
2020/08/24,14:40:00,282.49,282.56,282.41,282.47,56265
2020/08/24,14:41:00,282.47,282.50,282.38,282.39,39486
2020/08/24,14:42:00,282.39,282.39,282.19,282.21,71525
2020/08/24,14:43:00,282.21,282.33,282.20,282.33,60445
2020/08/24,14:44:00,282.33,282.45,282.33,282.41,83013
2020/08/24,14:45:00,282.41,282.44,282.27,282.31,54543
2020/08/24,14:46:00,282.30,282.47,282.26,282.44,67423
2020/08/24,14:47:00,282.45,282.56,282.43,282.43,94671
2020/08/24,14:48:00,282.43,282.54,282.41,282.47,84556
2020/08/24,14:49:00,282.47,282.52,282.35,282.39,57184
2020/08/24,14:50:00,282.39,282.50,282.27,282.32,48617
2020/08/24,14:51:00,282.32,282.41,282.12,282.16,55358
2020/08/24,14:52:00,282.16,282.37,282.16,282.28,50572
2020/08/24,14:53:00,282.28,282.31,282.12,282.20,37691
2020/08/24,14:54:00,282.20,282.22,282.06,282.14,77855
2020/08/24,14:55:00,282.12,282.19,282.00,282.02,287242
2020/08/24,14:56:00,282.01,282.14,282.01,282.04,47967
2020/08/24,14:57:00,282.04,282.25,282.04,282.20,40913
2020/08/24,14:58:00,282.20,282.38,282.17,282.33,93259
2020/08/24,14:59:00,282.33,282.44,282.32,282.35,51374
2020/08/24,15:00:00,282.35,282.37,282.22,282.26,32770
2020/08/24,15:01:00,282.26,282.45,282.16,282.17,72291
2020/08/24,15:02:00,282.17,282.29,282.13,282.27,29282
2020/08/24,15:03:00,282.28,282.34,282.22,282.31,30210
2020/08/24,15:04:00,282.31,282.39,282.16,282.18,51345
2020/08/24,15:05:00,282.26,282.28,282.19,282.20,17047
2020/08/24,15:06:00,282.21,282.25,281.98,281.98,128821
2020/08/24,15:07:00,281.98,282.08,281.88,282.02,169229
2020/08/24,15:08:00,282.02,282.04,281.86,281.95,93794
2020/08/24,15:09:00,281.95,282.00,281.87,281.95,65274
2020/08/24,15:10:00,281.95,282.01,281.83,281.86,68679
2020/08/24,15:11:00,281.86,281.93,281.78,281.82,92948
2020/08/24,15:12:00,281.82,281.94,281.79,281.89,76050
2020/08/24,15:13:00,281.89,281.93,281.75,281.78,43259
2020/08/24,15:14:00,281.78,281.86,281.71,281.71,47765
2020/08/24,15:15:00,281.71,282.03,281.71,282.01,112370
2020/08/24,15:16:00,282.01,282.26,281.99,282.26,106924
2020/08/24,15:17:00,282.26,282.28,282.16,282.28,76970
2020/08/24,15:18:00,282.26,282.38,282.25,282.38,68820
2020/08/24,15:19:00,282.37,282.38,282.26,282.31,40814
2020/08/24,15:20:00,282.32,282.47,282.31,282.41,46685
2020/08/24,15:21:00,282.42,282.43,282.32,282.36,37367
2020/08/24,15:22:00,282.35,282.45,282.35,282.42,28304
2020/08/24,15:23:00,282.42,282.45,282.31,282.45,41095
2020/08/24,15:24:00,282.45,282.64,282.45,282.60,108039
2020/08/24,15:25:00,282.60,282.72,282.57,282.68,74677
2020/08/24,15:26:00,282.68,282.80,282.66,282.80,90764
2020/08/24,15:27:00,282.80,282.83,282.73,282.76,41489
2020/08/24,15:28:00,282.76,282.77,282.69,282.73,36110
2020/08/24,15:29:00,282.73,282.82,282.71,282.74,47769
2020/08/24,15:30:00,282.73,282.80,282.67,282.80,60561
2020/08/24,15:31:00,282.81,282.84,282.67,282.75,219783
2020/08/24,15:32:00,282.75,282.77,282.65,282.76,66126
2020/08/24,15:33:00,282.76,282.82,282.74,282.81,46550
2020/08/24,15:34:00,282.82,282.93,282.80,282.87,136368
2020/08/24,15:35:00,282.88,282.91,282.81,282.82,51668
2020/08/24,15:36:00,282.82,282.96,282.77,282.93,42648
2020/08/24,15:37:00,282.93,282.99,282.84,282.89,43023
2020/08/24,15:38:00,282.89,282.93,282.71,282.71,40023
2020/08/24,15:39:00,282.71,282.85,282.70,282.85,36352
2020/08/24,15:40:00,282.84,282.96,282.83,282.95,42162
2020/08/24,15:41:00,282.95,283.04,282.94,283.03,61602
2020/08/24,15:42:00,283.03,283.11,283.03,283.09,69054
2020/08/24,15:43:00,283.09,283.12,282.99,283.01,90828
2020/08/24,15:44:00,283.01,283.13,283.00,283.12,67309
2020/08/24,15:45:00,283.12,283.19,283.09,283.17,57103
2020/08/24,15:46:00,283.17,283.20,283.11,283.13,48166
2020/08/24,15:47:00,283.13,283.22,283.11,283.17,48065
2020/08/24,15:48:00,283.17,283.25,283.00,283.01,94505
2020/08/24,15:49:00,283.02,283.03,282.87,283.00,141152
2020/08/24,15:50:00,282.98,282.99,282.79,282.84,113179
2020/08/24,15:51:00,282.84,283.35,282.84,283.26,209074
2020/08/24,15:52:00,283.27,283.27,283.01,283.10,79470
2020/08/24,15:53:00,283.10,283.13,282.88,282.88,150650
2020/08/24,15:54:00,282.88,283.06,282.83,283.03,87301
2020/08/24,15:55:00,283.05,283.20,282.99,283.14,61410
2020/08/24,15:56:00,283.14,283.16,283.06,283.09,84208
2020/08/24,15:57:00,283.11,283.25,283.05,283.06,97875
2020/08/24,15:58:00,283.06,283.15,283.05,283.09,79090
2020/08/24,15:59:00,283.09,283.19,283.05,283.19,113481
2020/08/24,16:00:00,283.19,283.67,283.15,283.63,362697
2020/08/25,09:31:00,282.78,283.25,282.77,283.02,281905
2020/08/25,09:32:00,283.02,283.21,282.71,282.77,307193
2020/08/25,09:33:00,282.76,282.76,282.37,282.44,327932
2020/08/25,09:34:00,282.44,283.11,282.44,282.92,290139
2020/08/25,09:35:00,282.92,283.18,282.85,283.11,329499
2020/08/25,09:36:00,283.11,283.65,283.11,283.39,309086
2020/08/25,09:37:00,283.39,283.52,283.21,283.41,414920
2020/08/25,09:38:00,283.41,283.43,283.22,283.29,169309
2020/08/25,09:39:00,283.29,283.34,282.75,283.11,230971
2020/08/25,09:40:00,283.13,283.14,282.89,283.04,131784
2020/08/25,09:41:00,283.05,283.12,282.62,283.00,231140
2020/08/25,09:42:00,283.00,283.50,282.96,283.50,147042
2020/08/25,09:43:00,283.50,283.76,283.45,283.71,243438
2020/08/25,09:44:00,283.71,283.77,283.51,283.70,244065
2020/08/25,09:45:00,283.70,283.70,283.36,283.47,244169
2020/08/25,09:46:00,283.47,283.61,283.21,283.34,136591
2020/08/25,09:47:00,283.35,283.67,283.30,283.65,191397
2020/08/25,09:48:00,283.66,283.67,283.36,283.43,112489
2020/08/25,09:49:00,283.43,283.60,283.39,283.60,65500
2020/08/25,09:50:00,283.59,283.67,283.30,283.38,237582
2020/08/25,09:51:00,283.38,283.38,282.92,282.94,113903
2020/08/25,09:52:00,282.94,283.16,282.86,282.89,131963
2020/08/25,09:53:00,282.89,283.31,282.89,283.15,107283
2020/08/25,09:54:00,283.14,283.16,282.83,282.86,100601
2020/08/25,09:55:00,282.86,282.98,282.65,282.65,112875
2020/08/25,09:56:00,282.67,283.08,282.59,283.08,159753
2020/08/25,09:57:00,283.08,283.15,282.88,282.98,82004
2020/08/25,09:58:00,282.98,283.17,282.98,283.02,52765
2020/08/25,09:59:00,283.02,283.21,283.02,283.20,74247
2020/08/25,10:00:00,283.20,283.51,283.18,283.51,84949
2020/08/25,10:01:00,283.52,283.52,283.11,283.37,117694
2020/08/25,10:02:00,283.36,283.48,283.22,283.34,86575
2020/08/25,10:03:00,283.35,283.44,283.23,283.41,118295
2020/08/25,10:04:00,283.42,283.46,283.25,283.34,40076
2020/08/25,10:05:00,283.34,283.35,283.12,283.24,72736
2020/08/25,10:06:00,283.28,283.43,283.13,283.29,73053
2020/08/25,10:07:00,283.29,283.38,283.21,283.30,76324
2020/08/25,10:08:00,283.30,283.35,282.85,282.89,103172
2020/08/25,10:09:00,282.87,283.01,282.71,282.84,100168
2020/08/25,10:10:00,282.84,282.96,282.74,282.82,86370
2020/08/25,10:11:00,282.82,283.05,282.75,282.99,84256
2020/08/25,10:12:00,282.99,283.01,282.78,282.80,80045
2020/08/25,10:13:00,282.81,283.05,282.69,283.01,67744
2020/08/25,10:14:00,283.01,283.27,282.99,283.27,91182
2020/08/25,10:15:00,283.27,283.40,283.23,283.37,95123
2020/08/25,10:16:00,283.37,283.64,283.31,283.61,132100
2020/08/25,10:17:00,283.61,283.81,283.54,283.81,107659
2020/08/25,10:18:00,283.81,284.00,283.79,283.99,160330
2020/08/25,10:19:00,283.99,284.02,283.80,283.89,391020
2020/08/25,10:20:00,283.89,284.10,283.86,283.93,156027
2020/08/25,10:21:00,283.93,284.00,283.77,283.83,111757
2020/08/25,10:22:00,283.83,283.83,283.32,283.53,190065
2020/08/25,10:23:00,283.53,283.66,283.43,283.47,108833
2020/08/25,10:24:00,283.52,283.54,283.40,283.48,61721
2020/08/25,10:25:00,283.48,283.60,283.44,283.57,62396
2020/08/25,10:26:00,283.57,283.72,283.45,283.71,72196
2020/08/25,10:27:00,283.71,283.71,283.36,283.42,77514
2020/08/25,10:28:00,283.42,283.42,283.18,283.30,59696
2020/08/25,10:29:00,283.30,283.42,283.21,283.37,37975
2020/08/25,10:30:00,283.37,283.39,283.25,283.34,50109
2020/08/25,10:31:00,283.33,283.35,282.95,283.04,190007
2020/08/25,10:32:00,283.03,283.29,283.02,283.29,90255
2020/08/25,10:33:00,283.29,283.49,283.26,283.47,108795
2020/08/25,10:34:00,283.46,283.55,283.35,283.46,122141
2020/08/25,10:35:00,283.46,283.62,283.45,283.60,106712
2020/08/25,10:36:00,283.61,283.82,283.55,283.79,143846
2020/08/25,10:37:00,283.79,283.93,283.73,283.90,120949
2020/08/25,10:38:00,283.90,283.96,283.84,283.90,91254
2020/08/25,10:39:00,283.89,283.90,283.72,283.79,59116
2020/08/25,10:40:00,283.79,283.89,283.71,283.85,34392
2020/08/25,10:41:00,283.85,283.93,283.78,283.84,176596
2020/08/25,10:42:00,283.84,283.86,283.75,283.81,21009
2020/08/25,10:43:00,283.81,283.96,283.81,283.93,38561
2020/08/25,10:44:00,283.93,283.94,283.76,283.81,40449
2020/08/25,10:45:00,283.81,283.88,283.73,283.75,30413
2020/08/25,10:46:00,283.75,283.87,283.63,283.84,356245
2020/08/25,10:47:00,283.84,284.18,283.52,283.73,164106
2020/08/25,10:48:00,283.73,283.80,283.63,283.63,35186
2020/08/25,10:49:00,283.63,283.68,283.43,283.58,34502
2020/08/25,10:50:00,283.58,283.71,283.55,283.59,37314
2020/08/25,10:51:00,283.58,283.66,283.47,283.50,40029
2020/08/25,10:52:00,283.51,283.62,283.48,283.57,18317
2020/08/25,10:53:00,283.57,283.69,283.54,283.55,23933
2020/08/25,10:54:00,283.55,283.55,283.36,283.52,47279
2020/08/25,10:55:00,283.52,283.68,283.52,283.57,83182
2020/08/25,10:56:00,283.57,283.68,283.43,283.65,50447
2020/08/25,10:57:00,283.65,283.76,283.61,283.67,66268
2020/08/25,10:58:00,283.67,283.68,283.54,283.68,64237
2020/08/25,10:59:00,283.68,283.89,283.68,283.86,82826
2020/08/25,11:00:00,283.86,284.07,283.86,284.05,113990
2020/08/25,11:01:00,284.06,284.15,283.91,284.14,59566
2020/08/25,11:02:00,284.14,284.35,284.13,284.32,156969
2020/08/25,11:03:00,284.32,284.46,284.30,284.37,104629
2020/08/25,11:04:00,284.39,284.48,284.16,284.19,152090
2020/08/25,11:05:00,284.20,284.29,284.15,284.27,36214
2020/08/25,11:06:00,284.28,284.34,284.19,284.32,585785
2020/08/25,11:07:00,284.32,284.46,284.32,284.40,67144
2020/08/25,11:08:00,284.40,284.44,284.31,284.34,47289
2020/08/25,11:09:00,284.34,284.42,284.22,284.39,52134
2020/08/25,11:10:00,284.39,284.52,284.33,284.50,47041
2020/08/25,11:11:00,284.50,284.57,284.40,284.50,69477
2020/08/25,11:12:00,284.50,284.52,284.37,284.42,71061
2020/08/25,11:13:00,284.42,284.67,284.42,284.66,50584
2020/08/25,11:14:00,284.66,285.00,284.66,284.94,140272
2020/08/25,11:15:00,284.94,284.97,284.86,284.97,139128
2020/08/25,11:16:00,284.97,285.03,284.83,284.88,136390
2020/08/25,11:17:00,284.88,285.02,284.88,285.00,74857
2020/08/25,11:18:00,285.00,285.09,284.97,285.08,104956
2020/08/25,11:19:00,285.08,285.08,284.93,285.05,56057
2020/08/25,11:20:00,285.05,285.15,284.99,285.13,35400
2020/08/25,11:21:00,285.13,285.22,284.92,284.96,65647
2020/08/25,11:22:00,284.96,284.98,284.81,284.83,117322
2020/08/25,11:23:00,284.83,284.92,284.68,284.72,76674
2020/08/25,11:24:00,284.72,284.86,284.72,284.83,33333
2020/08/25,11:25:00,284.83,284.85,284.77,284.83,25914
2020/08/25,11:26:00,284.83,284.90,284.76,284.76,52237
2020/08/25,11:27:00,284.76,284.79,284.57,284.57,45640
2020/08/25,11:28:00,284.58,284.67,284.51,284.58,42202
2020/08/25,11:29:00,284.58,284.59,284.48,284.55,123811
2020/08/25,11:30:00,284.55,284.58,284.44,284.58,58460
2020/08/25,11:31:00,284.58,284.65,284.39,284.51,74660
2020/08/25,11:32:00,284.51,284.51,284.24,284.32,101787
2020/08/25,11:33:00,284.32,284.32,284.07,284.23,89348
2020/08/25,11:34:00,284.23,284.35,284.17,284.35,41315
2020/08/25,11:35:00,284.35,284.48,284.30,284.46,40827
2020/08/25,11:36:00,284.46,284.47,284.26,284.42,51301
2020/08/25,11:37:00,284.42,284.45,284.25,284.28,31160
2020/08/25,11:38:00,284.26,284.40,284.21,284.40,43069
2020/08/25,11:39:00,284.40,284.43,284.31,284.36,22670
2020/08/25,11:40:00,284.37,284.39,284.13,284.15,110319
2020/08/25,11:41:00,284.13,284.33,284.10,284.33,57037
2020/08/25,11:42:00,284.33,284.45,284.33,284.40,263301
2020/08/25,11:43:00,284.40,284.43,283.97,284.07,98492
2020/08/25,11:44:00,284.07,284.12,283.94,283.94,63928
2020/08/25,11:45:00,283.93,284.06,283.84,283.99,83512
2020/08/25,11:46:00,283.99,284.04,283.82,284.04,51846
2020/08/25,11:47:00,284.04,284.06,283.96,284.01,42999
2020/08/25,11:48:00,284.01,284.08,283.99,284.04,46901
2020/08/25,11:49:00,284.04,284.21,284.04,284.12,45696
2020/08/25,11:50:00,284.12,284.14,284.07,284.14,55902
2020/08/25,11:51:00,284.14,284.28,284.13,284.26,25760
2020/08/25,11:52:00,284.26,284.30,284.19,284.24,50626
2020/08/25,11:53:00,284.24,284.29,284.16,284.17,96720
2020/08/25,11:54:00,284.15,284.23,284.11,284.11,26202
2020/08/25,11:55:00,284.11,284.23,284.10,284.23,38653
2020/08/25,11:56:00,284.23,284.38,284.22,284.36,891143
2020/08/25,11:57:00,284.36,284.36,284.28,284.31,36646
2020/08/25,11:58:00,284.32,284.44,284.32,284.39,40257
2020/08/25,11:59:00,284.41,284.47,284.38,284.46,60062
2020/08/25,12:00:00,284.46,284.49,284.32,284.36,43857
2020/08/25,12:01:00,284.36,284.49,284.32,284.33,30113
2020/08/25,12:02:00,284.33,284.45,284.20,284.30,41895
2020/08/25,12:03:00,284.30,284.30,284.16,284.16,23727
2020/08/25,12:04:00,284.16,284.29,284.15,284.29,19986
2020/08/25,12:05:00,284.29,284.29,284.11,284.22,20082
2020/08/25,12:06:00,284.22,284.25,284.11,284.22,21781
2020/08/25,12:07:00,284.22,284.24,284.13,284.14,27480
2020/08/25,12:08:00,284.14,284.14,283.94,284.05,68969
2020/08/25,12:09:00,284.05,284.22,284.01,284.20,33549
2020/08/25,12:10:00,284.20,284.24,284.11,284.21,31429
2020/08/25,12:11:00,284.21,284.25,284.16,284.22,60309
2020/08/25,12:12:00,284.22,284.23,284.09,284.15,50997
2020/08/25,12:13:00,284.14,284.14,283.91,283.95,35762
2020/08/25,12:14:00,283.94,284.04,283.80,283.84,63517
2020/08/25,12:15:00,283.85,283.85,283.63,283.73,117532
2020/08/25,12:16:00,283.73,283.88,283.58,283.88,46158
2020/08/25,12:17:00,283.90,284.02,283.87,283.99,75037
2020/08/25,12:18:00,283.99,284.07,283.97,284.04,37394
2020/08/25,12:19:00,284.07,284.07,283.93,283.96,47149
2020/08/25,12:20:00,283.96,284.03,283.90,284.00,49934
2020/08/25,12:21:00,284.00,284.06,283.91,284.03,36350
2020/08/25,12:22:00,284.03,284.21,284.02,284.20,44444
2020/08/25,12:23:00,284.18,284.24,284.12,284.12,28816
2020/08/25,12:24:00,284.12,284.21,284.08,284.09,27383
2020/08/25,12:25:00,284.09,284.18,284.06,284.15,80415
2020/08/25,12:26:00,284.15,284.33,284.15,284.29,37833
2020/08/25,12:27:00,284.29,284.30,284.22,284.27,38006
2020/08/25,12:28:00,284.27,284.38,284.25,284.32,37960
2020/08/25,12:29:00,284.31,284.36,284.30,284.34,29744
2020/08/25,12:30:00,284.34,284.40,284.26,284.27,39648
2020/08/25,12:31:00,284.27,284.36,284.27,284.30,22422
2020/08/25,12:32:00,284.31,284.35,284.26,284.31,26603
2020/08/25,12:33:00,284.31,284.35,284.14,284.19,35714
2020/08/25,12:34:00,284.19,284.32,284.19,284.29,28912
2020/08/25,12:35:00,284.29,284.40,284.29,284.39,52553
2020/08/25,12:36:00,284.38,284.44,284.32,284.39,49967
2020/08/25,12:37:00,284.39,284.39,284.30,284.33,71430
2020/08/25,12:38:00,284.33,284.39,284.25,284.37,31172
2020/08/25,12:39:00,284.36,284.45,284.32,284.44,56787
2020/08/25,12:40:00,284.44,284.57,284.44,284.56,90057
2020/08/25,12:41:00,284.56,284.66,284.55,284.61,74758
2020/08/25,12:42:00,284.61,284.72,284.61,284.70,55120
2020/08/25,12:43:00,284.70,284.71,284.60,284.61,17671
2020/08/25,12:44:00,284.61,284.61,284.50,284.50,28959
2020/08/25,12:45:00,284.51,284.61,284.45,284.57,27784
2020/08/25,12:46:00,284.59,284.64,284.52,284.62,29775
2020/08/25,12:47:00,284.62,284.63,284.50,284.61,42487
2020/08/25,12:48:00,284.61,284.67,284.61,284.66,42710
2020/08/25,12:49:00,284.65,284.65,284.51,284.57,23385
2020/08/25,12:50:00,284.57,284.59,284.40,284.45,34574
2020/08/25,12:51:00,284.45,284.49,284.38,284.44,12838
2020/08/25,12:52:00,284.44,284.53,284.39,284.53,19814
2020/08/25,12:53:00,284.53,284.53,284.48,284.48,13776
2020/08/25,12:54:00,284.49,284.49,284.40,284.44,7193
2020/08/25,12:55:00,284.44,284.44,284.36,284.41,22457
2020/08/25,12:56:00,284.41,284.48,284.37,284.47,10982
2020/08/25,12:57:00,284.47,284.57,284.47,284.54,36186
2020/08/25,12:58:00,284.54,284.54,284.48,284.51,18681
2020/08/25,12:59:00,284.49,284.52,284.45,284.49,20218
2020/08/25,13:00:00,284.49,284.57,284.46,284.53,11313
2020/08/25,13:01:00,284.52,284.52,284.39,284.43,24989
2020/08/25,13:02:00,284.43,284.47,284.41,284.46,15165
2020/08/25,13:03:00,284.46,284.62,284.46,284.60,18860
2020/08/25,13:04:00,284.60,284.63,284.54,284.55,1943605
2020/08/25,13:05:00,284.55,284.58,284.42,284.43,17062
2020/08/25,13:06:00,284.43,284.47,284.27,284.30,43900
2020/08/25,13:07:00,284.30,284.33,284.22,284.23,16593
2020/08/25,13:08:00,284.23,284.38,284.23,284.37,20545
2020/08/25,13:09:00,284.38,284.42,284.32,284.33,115844
2020/08/25,13:10:00,284.33,284.46,284.30,284.45,12436
2020/08/25,13:11:00,284.45,284.45,284.34,284.42,9725
2020/08/25,13:12:00,284.42,284.45,284.34,284.45,33577
2020/08/25,13:13:00,284.45,284.63,284.45,284.61,32424
2020/08/25,13:14:00,284.62,284.73,284.61,284.69,30756
2020/08/25,13:15:00,284.69,284.72,284.59,284.62,31475
2020/08/25,13:16:00,284.62,284.72,284.57,284.63,31629
2020/08/25,13:17:00,284.63,284.65,284.57,284.62,24624
2020/08/25,13:18:00,284.62,284.65,284.57,284.62,17869
2020/08/25,13:19:00,284.62,284.65,284.62,284.63,25395
2020/08/25,13:20:00,284.63,284.71,284.59,284.68,19301
2020/08/25,13:21:00,284.71,284.75,284.60,284.65,39517
2020/08/25,13:22:00,284.65,284.67,284.58,284.58,11982
2020/08/25,13:23:00,284.59,284.67,284.58,284.65,27496
2020/08/25,13:24:00,284.65,284.72,284.60,284.69,63522
2020/08/25,13:25:00,284.69,284.71,284.63,284.67,15755
2020/08/25,13:26:00,284.67,284.79,284.67,284.72,42822
2020/08/25,13:27:00,284.72,284.80,284.70,284.77,29423
2020/08/25,13:28:00,284.76,284.88,284.75,284.80,57798
2020/08/25,13:29:00,284.78,284.82,284.77,284.81,26420
2020/08/25,13:30:00,284.83,284.85,284.77,284.82,56511
2020/08/25,13:31:00,284.81,284.89,284.81,284.89,65838
2020/08/25,13:32:00,284.89,284.90,284.73,284.75,52263
2020/08/25,13:33:00,284.76,284.79,284.66,284.70,28165
2020/08/25,13:34:00,284.70,284.71,284.58,284.58,27826
2020/08/25,13:35:00,284.59,284.69,284.59,284.66,21036
2020/08/25,13:36:00,284.67,284.70,284.64,284.69,23002
2020/08/25,13:37:00,284.69,284.75,284.69,284.74,50731
2020/08/25,13:38:00,284.74,284.79,284.72,284.78,30452
2020/08/25,13:39:00,284.78,284.85,284.69,284.69,25058
2020/08/25,13:40:00,284.69,284.75,284.69,284.72,9314
2020/08/25,13:41:00,284.72,284.79,284.72,284.76,8391
2020/08/25,13:42:00,284.76,284.78,284.66,284.72,8933
2020/08/25,13:43:00,284.72,284.81,284.71,284.80,20652
2020/08/25,13:44:00,284.80,284.91,284.79,284.90,38800
2020/08/25,13:45:00,284.90,284.97,284.83,284.87,55742
2020/08/25,13:46:00,284.86,284.88,284.80,284.81,20268
2020/08/25,13:47:00,284.81,284.85,284.75,284.84,39219
2020/08/25,13:48:00,284.84,284.88,284.79,284.80,20796
2020/08/25,13:49:00,284.80,284.81,284.67,284.70,56826
2020/08/25,13:50:00,284.69,284.78,284.60,284.68,73621
2020/08/25,13:51:00,284.68,284.78,284.68,284.73,20201
2020/08/25,13:52:00,284.73,284.73,284.62,284.65,19880
2020/08/25,13:53:00,284.65,284.70,284.58,284.59,16886
2020/08/25,13:54:00,284.59,284.67,284.54,284.64,68211
2020/08/25,13:55:00,284.64,284.72,284.64,284.65,34990
2020/08/25,13:56:00,284.65,284.75,284.64,284.70,32085
2020/08/25,13:57:00,284.70,284.71,284.55,284.55,30332
2020/08/25,13:58:00,284.55,284.73,284.53,284.69,46152
2020/08/25,13:59:00,284.69,284.70,284.53,284.62,86344
2020/08/25,14:00:00,284.62,284.65,284.52,284.59,80948
2020/08/25,14:01:00,284.59,284.62,284.54,284.57,28311
2020/08/25,14:02:00,284.55,284.55,284.38,284.50,80897
2020/08/25,14:03:00,284.50,284.56,284.44,284.54,71133
2020/08/25,14:04:00,284.55,284.62,284.55,284.57,58744
2020/08/25,14:05:00,284.57,284.64,284.56,284.64,28524
2020/08/25,14:06:00,284.64,284.68,284.60,284.62,38522
2020/08/25,14:07:00,284.63,284.65,284.49,284.53,52741
2020/08/25,14:08:00,284.53,284.59,284.51,284.57,32622
2020/08/25,14:09:00,284.57,284.64,284.55,284.63,31262
2020/08/25,14:10:00,284.63,284.72,284.63,284.69,261965
2020/08/25,14:11:00,284.69,284.88,284.69,284.88,57931
2020/08/25,14:12:00,284.89,284.91,284.80,284.83,45132
2020/08/25,14:13:00,284.83,284.89,284.81,284.84,272695
2020/08/25,14:14:00,284.84,284.89,284.83,284.88,38324
2020/08/25,14:15:00,284.88,284.91,284.85,284.86,16713
2020/08/25,14:16:00,284.86,284.88,284.49,284.80,244025
2020/08/25,14:17:00,284.79,284.79,284.61,284.78,100059
2020/08/25,14:18:00,284.78,284.98,284.77,284.93,80463
2020/08/25,14:19:00,284.93,285.03,284.93,284.98,79666
2020/08/25,14:20:00,284.98,284.98,284.91,284.91,77681
2020/08/25,14:21:00,284.92,284.95,284.88,284.93,22759
2020/08/25,14:22:00,284.93,285.00,284.93,284.95,13752
2020/08/25,14:23:00,284.95,284.97,284.93,284.94,66073
2020/08/25,14:24:00,284.94,285.01,284.94,284.98,18418
2020/08/25,14:25:00,284.97,285.01,284.95,284.98,28315
2020/08/25,14:26:00,284.98,284.99,284.90,284.92,37303
2020/08/25,14:27:00,284.92,284.96,284.90,284.95,34608
2020/08/25,14:28:00,284.94,284.97,284.90,284.97,24402
2020/08/25,14:29:00,284.97,285.04,284.97,285.03,42545
2020/08/25,14:30:00,285.03,285.12,285.02,285.10,62844
2020/08/25,14:31:00,285.10,285.12,285.00,285.04,101504
2020/08/25,14:32:00,285.04,285.06,285.01,285.06,46466
2020/08/25,14:33:00,285.06,285.09,285.05,285.08,11182
2020/08/25,14:34:00,285.10,285.12,285.08,285.10,13603
2020/08/25,14:35:00,285.10,285.24,285.08,285.19,65712
2020/08/25,14:36:00,285.19,285.32,285.19,285.26,59338
2020/08/25,14:37:00,285.26,285.26,285.13,285.21,55671
2020/08/25,14:38:00,285.21,285.21,285.11,285.14,26445
2020/08/25,14:39:00,285.13,285.16,285.02,285.03,38260
2020/08/25,14:40:00,285.02,285.10,285.01,285.08,29769
2020/08/25,14:41:00,285.08,285.15,284.97,285.11,57066
2020/08/25,14:42:00,285.11,285.20,285.09,285.18,47840
2020/08/25,14:43:00,285.18,285.28,285.15,285.23,81327
2020/08/25,14:44:00,285.23,285.32,285.22,285.28,27427
2020/08/25,14:45:00,285.28,285.30,285.08,285.11,56644
2020/08/25,14:46:00,285.11,285.29,285.10,285.24,42504
2020/08/25,14:47:00,285.24,285.30,285.21,285.29,31522
2020/08/25,14:48:00,285.29,285.30,285.26,285.28,20090
2020/08/25,14:49:00,285.28,285.31,285.23,285.27,22115
2020/08/25,14:50:00,285.27,285.27,285.21,285.25,17981
2020/08/25,14:51:00,285.25,285.31,285.15,285.17,33613
2020/08/25,14:52:00,285.17,285.29,285.15,285.28,31034
2020/08/25,14:53:00,285.28,285.29,285.21,285.27,22783
2020/08/25,14:54:00,285.27,285.28,285.15,285.22,20330
2020/08/25,14:55:00,285.22,285.29,285.21,285.28,12617
2020/08/25,14:56:00,285.28,285.29,285.21,285.25,25112
2020/08/25,14:57:00,285.24,285.24,285.13,285.20,71844
2020/08/25,14:58:00,285.20,285.27,285.14,285.27,31961
2020/08/25,14:59:00,285.27,285.42,285.27,285.39,82511
2020/08/25,15:00:00,285.39,285.43,285.37,285.38,48916
2020/08/25,15:01:00,285.37,285.38,285.25,285.29,55005
2020/08/25,15:02:00,285.29,285.33,285.18,285.22,41368
2020/08/25,15:03:00,285.21,285.36,285.21,285.36,30756
2020/08/25,15:04:00,285.36,285.40,285.35,285.39,37374
2020/08/25,15:05:00,285.39,285.39,285.29,285.33,27852
2020/08/25,15:06:00,285.33,285.34,285.20,285.25,47323
2020/08/25,15:07:00,285.25,285.37,285.25,285.35,34189
2020/08/25,15:08:00,285.35,285.49,285.32,285.46,67531
2020/08/25,15:09:00,285.46,285.49,285.43,285.48,171918
2020/08/25,15:10:00,285.48,285.49,285.42,285.46,88524
2020/08/25,15:11:00,285.46,285.50,285.44,285.48,163554
2020/08/25,15:12:00,285.48,285.55,285.48,285.51,69004
2020/08/25,15:13:00,285.51,285.62,285.51,285.57,57576
2020/08/25,15:14:00,285.57,285.61,285.51,285.52,43657
2020/08/25,15:15:00,285.52,285.61,285.51,285.55,25076
2020/08/25,15:16:00,285.55,285.62,285.53,285.56,35870
2020/08/25,15:17:00,285.56,285.65,285.56,285.65,67891
2020/08/25,15:18:00,285.65,285.73,285.61,285.72,66968
2020/08/25,15:19:00,285.72,285.76,285.67,285.69,81835
2020/08/25,15:20:00,285.69,285.76,285.65,285.71,47934
2020/08/25,15:21:00,285.71,285.75,285.55,285.57,98204
2020/08/25,15:22:00,285.56,285.59,285.48,285.56,282264
2020/08/25,15:23:00,285.56,285.62,285.55,285.62,34966
2020/08/25,15:24:00,285.62,285.67,285.58,285.62,120854
2020/08/25,15:25:00,285.62,285.70,285.60,285.69,42455
2020/08/25,15:26:00,285.69,285.74,285.64,285.73,64611
2020/08/25,15:27:00,285.73,285.78,285.67,285.67,30182
2020/08/25,15:28:00,285.67,285.69,285.61,285.67,34334
2020/08/25,15:29:00,285.67,285.72,285.67,285.70,33281
2020/08/25,15:30:00,285.70,285.73,285.68,285.69,235897
2020/08/25,15:31:00,285.69,285.77,285.62,285.73,62908
2020/08/25,15:32:00,285.73,285.77,285.70,285.73,74457
2020/08/25,15:33:00,285.73,285.75,285.58,285.67,56839
2020/08/25,15:34:00,285.67,285.73,285.64,285.69,38692
2020/08/25,15:35:00,285.69,285.69,285.64,285.64,25981
2020/08/25,15:36:00,285.64,285.78,285.64,285.73,43162
2020/08/25,15:37:00,285.73,285.79,285.71,285.74,35803
2020/08/25,15:38:00,285.74,285.84,285.74,285.83,60433
2020/08/25,15:39:00,285.83,285.86,285.73,285.75,60126
2020/08/25,15:40:00,285.75,285.83,285.75,285.82,22227
2020/08/25,15:41:00,285.82,285.89,285.77,285.86,42415
2020/08/25,15:42:00,285.86,285.86,285.68,285.72,65804
2020/08/25,15:43:00,285.71,285.71,285.65,285.68,79873
2020/08/25,15:44:00,285.68,285.70,285.63,285.65,64028
2020/08/25,15:45:00,285.65,285.68,285.58,285.60,65908
2020/08/25,15:46:00,285.60,285.69,285.60,285.69,56199
2020/08/25,15:47:00,285.69,285.77,285.68,285.75,49943
2020/08/25,15:48:00,285.74,285.78,285.73,285.74,54659
2020/08/25,15:49:00,285.73,285.74,285.64,285.68,54497
2020/08/25,15:50:00,285.68,285.69,285.57,285.60,68761
2020/08/25,15:51:00,285.60,285.77,285.52,285.72,132625
2020/08/25,15:52:00,285.72,285.72,285.64,285.70,123419
2020/08/25,15:53:00,285.70,285.77,285.66,285.73,112706
2020/08/25,15:54:00,285.73,285.73,285.61,285.71,75020
2020/08/25,15:55:00,285.74,286.06,285.65,285.80,161468
2020/08/25,15:56:00,285.80,285.86,285.76,285.86,160034
2020/08/25,15:57:00,285.85,285.85,285.74,285.76,128518
2020/08/25,15:58:00,285.75,285.82,285.73,285.79,135345
2020/08/25,15:59:00,285.79,285.88,285.77,285.86,190121
2020/08/25,16:00:00,285.86,285.92,285.76,285.86,982726
2020/08/26,09:31:00,287.11,287.39,287.06,287.33,170939
2020/08/26,09:32:00,287.33,287.39,287.14,287.35,237266
2020/08/26,09:33:00,287.36,287.38,287.16,287.28,158494
2020/08/26,09:34:00,287.28,287.31,286.96,287.06,148591
2020/08/26,09:35:00,287.06,287.39,286.99,287.39,128990
2020/08/26,09:36:00,287.39,287.70,287.39,287.70,147474
2020/08/26,09:37:00,287.70,287.80,287.47,287.49,222114
2020/08/26,09:38:00,287.51,287.56,287.30,287.42,250972
2020/08/26,09:39:00,287.42,287.44,287.18,287.29,118396
2020/08/26,09:40:00,287.28,287.46,287.23,287.37,60933
2020/08/26,09:41:00,287.37,287.40,287.18,287.25,125002
2020/08/26,09:42:00,287.25,287.49,287.25,287.46,100467
2020/08/26,09:43:00,287.46,287.56,287.44,287.56,127538
2020/08/26,09:44:00,287.56,287.60,287.42,287.44,105310
2020/08/26,09:45:00,287.44,287.54,287.33,287.39,66529
2020/08/26,09:46:00,287.39,287.47,287.22,287.34,151909
2020/08/26,09:47:00,287.34,287.64,287.34,287.60,115600
2020/08/26,09:48:00,287.62,287.74,287.52,287.57,69082
2020/08/26,09:49:00,287.56,287.77,287.56,287.72,180597
2020/08/26,09:50:00,287.72,287.78,287.62,287.76,42270
2020/08/26,09:51:00,287.74,287.74,287.55,287.71,115679
2020/08/26,09:52:00,287.73,287.74,287.46,287.48,72452
2020/08/26,09:53:00,287.48,287.48,287.16,287.17,81331
2020/08/26,09:54:00,287.17,287.31,287.00,287.08,132048
2020/08/26,09:55:00,287.07,287.27,287.03,287.13,103949
2020/08/26,09:56:00,287.13,287.32,287.13,287.30,115234
2020/08/26,09:57:00,287.30,287.46,287.29,287.43,86173
2020/08/26,09:58:00,287.45,287.54,287.42,287.50,55881
2020/08/26,09:59:00,287.50,287.65,287.50,287.55,62187
2020/08/26,10:00:00,287.55,287.61,287.47,287.55,51859
2020/08/26,10:01:00,287.55,287.76,287.55,287.63,59749
2020/08/26,10:02:00,287.62,287.63,287.20,287.34,184270
2020/08/26,10:03:00,287.34,287.52,287.28,287.34,110553
2020/08/26,10:04:00,287.36,287.54,287.18,287.20,104084
2020/08/26,10:05:00,287.20,287.45,287.20,287.39,68987
2020/08/26,10:06:00,287.39,287.55,287.38,287.44,55269
2020/08/26,10:07:00,287.44,287.64,287.44,287.61,75491
2020/08/26,10:08:00,287.61,287.65,287.48,287.55,77529
2020/08/26,10:09:00,287.55,287.56,287.43,287.43,162714
2020/08/26,10:10:00,287.42,287.54,287.40,287.53,31469
2020/08/26,10:11:00,287.53,287.61,287.40,287.44,119867
2020/08/26,10:12:00,287.45,287.46,287.33,287.39,119246
2020/08/26,10:13:00,287.41,287.45,287.23,287.33,37383
2020/08/26,10:14:00,287.33,287.39,287.25,287.27,193205
2020/08/26,10:15:00,287.27,287.27,287.21,287.22,149560
2020/08/26,10:16:00,287.22,287.57,287.22,287.55,167997
2020/08/26,10:17:00,287.55,287.56,287.41,287.51,60758
2020/08/26,10:18:00,287.51,287.75,287.51,287.66,61346
2020/08/26,10:19:00,287.68,287.69,287.56,287.59,56377
2020/08/26,10:20:00,287.59,287.64,287.54,287.62,67559
2020/08/26,10:21:00,287.62,287.62,287.48,287.58,77271
2020/08/26,10:22:00,287.58,287.66,287.58,287.61,180179
2020/08/26,10:23:00,287.61,287.70,287.58,287.64,94735
2020/08/26,10:24:00,287.64,287.71,287.63,287.66,71508
2020/08/26,10:25:00,287.66,287.88,287.65,287.88,114131
2020/08/26,10:26:00,287.88,287.97,287.84,287.90,169344
2020/08/26,10:27:00,287.90,287.93,287.80,287.93,136254
2020/08/26,10:28:00,287.93,288.05,287.91,288.00,172366
2020/08/26,10:29:00,288.00,288.10,288.00,288.02,53934
2020/08/26,10:30:00,288.02,288.04,287.94,288.01,66194
2020/08/26,10:31:00,288.01,288.14,287.99,288.14,67242
2020/08/26,10:32:00,288.14,288.23,288.08,288.20,65399
2020/08/26,10:33:00,288.22,288.24,288.13,288.18,98324
2020/08/26,10:34:00,288.19,288.29,288.13,288.16,80073
2020/08/26,10:35:00,288.16,288.33,288.16,288.31,75701
2020/08/26,10:36:00,288.31,288.38,288.26,288.32,579350
2020/08/26,10:37:00,288.32,288.33,288.25,288.29,86295
2020/08/26,10:38:00,288.29,288.31,288.23,288.31,132662
2020/08/26,10:39:00,288.31,288.36,288.28,288.33,48778
2020/08/26,10:40:00,288.33,288.44,288.33,288.42,77417
2020/08/26,10:41:00,288.42,288.60,288.40,288.55,70824
2020/08/26,10:42:00,288.55,288.66,288.55,288.62,132906
2020/08/26,10:43:00,288.62,288.66,288.48,288.52,123602
2020/08/26,10:44:00,288.52,288.55,288.47,288.52,63325
2020/08/26,10:45:00,288.52,288.62,288.52,288.62,76514
2020/08/26,10:46:00,288.62,288.64,288.51,288.54,46039
2020/08/26,10:47:00,288.54,288.59,288.48,288.51,60966
2020/08/26,10:48:00,288.51,288.64,288.51,288.64,49474
2020/08/26,10:49:00,288.64,288.74,288.61,288.73,83747
2020/08/26,10:50:00,288.74,288.82,288.72,288.81,77601
2020/08/26,10:51:00,288.81,288.84,288.74,288.79,113855
2020/08/26,10:52:00,288.78,288.82,288.74,288.77,56088
2020/08/26,10:53:00,288.76,288.84,288.73,288.83,141561
2020/08/26,10:54:00,288.83,288.86,288.70,288.72,48178
2020/08/26,10:55:00,288.72,288.73,288.55,288.59,38522
2020/08/26,10:56:00,288.59,288.68,288.56,288.68,34511
2020/08/26,10:57:00,288.66,288.76,288.65,288.74,45478
2020/08/26,10:58:00,288.75,288.83,288.74,288.80,49450
2020/08/26,10:59:00,288.82,288.82,288.76,288.79,453880
2020/08/26,11:00:00,288.79,288.91,288.74,288.78,36220
2020/08/26,11:01:00,288.79,288.96,288.79,288.93,54377
2020/08/26,11:02:00,288.93,289.06,288.93,289.03,122483
2020/08/26,11:03:00,289.04,289.10,288.96,289.08,51187
2020/08/26,11:04:00,289.08,289.14,289.06,289.06,312009
2020/08/26,11:05:00,289.07,289.11,288.96,288.96,49502
2020/08/26,11:06:00,288.95,289.03,288.90,289.02,57833
2020/08/26,11:07:00,289.01,289.14,289.01,289.08,74267
2020/08/26,11:08:00,289.08,289.15,289.01,289.07,82168
2020/08/26,11:09:00,289.06,289.06,288.95,288.99,38315
2020/08/26,11:10:00,288.98,289.08,288.97,289.07,63700
2020/08/26,11:11:00,289.09,289.19,289.06,289.06,47806
2020/08/26,11:12:00,289.06,289.10,288.98,289.03,136153
2020/08/26,11:13:00,289.03,289.05,288.93,289.00,48044
2020/08/26,11:14:00,289.02,289.02,288.80,288.81,57212
2020/08/26,11:15:00,288.82,288.95,288.80,288.94,253176
2020/08/26,11:16:00,288.94,289.06,288.93,288.95,49200
2020/08/26,11:17:00,288.95,288.95,288.76,288.83,54996
2020/08/26,11:18:00,288.83,288.86,288.73,288.77,61431
2020/08/26,11:19:00,288.77,288.85,288.74,288.81,90583
2020/08/26,11:20:00,288.81,288.89,288.78,288.86,258400
2020/08/26,11:21:00,288.86,288.93,288.82,288.92,22533
2020/08/26,11:22:00,288.92,288.98,288.82,288.95,33023
2020/08/26,11:23:00,288.95,289.05,288.95,289.04,54796
2020/08/26,11:24:00,289.04,289.09,289.00,289.04,28678
2020/08/26,11:25:00,289.05,289.13,289.03,289.12,58843
2020/08/26,11:26:00,289.12,289.13,289.01,289.07,102234
2020/08/26,11:27:00,289.07,289.08,288.97,289.04,70091
2020/08/26,11:28:00,289.04,289.12,289.04,289.10,25375
2020/08/26,11:29:00,289.09,289.30,289.05,289.26,100081
2020/08/26,11:30:00,289.26,289.34,289.19,289.31,70125
2020/08/26,11:31:00,289.31,289.49,289.28,289.48,82398
2020/08/26,11:32:00,289.48,289.49,289.41,289.44,56174
2020/08/26,11:33:00,289.43,289.52,289.40,289.49,77040
2020/08/26,11:34:00,289.49,289.53,289.43,289.43,71417
2020/08/26,11:35:00,289.43,289.52,289.40,289.49,82624
2020/08/26,11:36:00,289.50,289.68,289.50,289.63,177908
2020/08/26,11:37:00,289.63,289.69,289.62,289.65,360278
2020/08/26,11:38:00,289.65,289.65,289.57,289.60,60758
2020/08/26,11:39:00,289.60,289.64,289.56,289.56,60484
2020/08/26,11:40:00,289.56,289.66,289.56,289.66,27449
2020/08/26,11:41:00,289.66,289.86,289.66,289.81,158979
2020/08/26,11:42:00,289.81,290.02,289.80,289.98,153028
2020/08/26,11:43:00,289.97,290.03,289.94,290.01,110118
2020/08/26,11:44:00,290.01,290.08,289.98,290.01,96804
2020/08/26,11:45:00,290.01,290.14,290.00,290.10,74936
2020/08/26,11:46:00,290.10,290.15,290.05,290.07,50045
2020/08/26,11:47:00,290.07,290.07,289.85,289.85,104869
2020/08/26,11:48:00,289.85,289.88,289.76,289.83,89823
2020/08/26,11:49:00,289.81,289.81,289.72,289.75,79319
2020/08/26,11:50:00,289.75,289.90,289.73,289.90,31209
2020/08/26,11:51:00,289.90,289.97,289.88,289.96,28702
2020/08/26,11:52:00,289.96,289.99,289.92,289.95,23883
2020/08/26,11:53:00,289.95,289.96,289.84,289.90,56873
2020/08/26,11:54:00,289.90,289.99,289.89,289.96,22561
2020/08/26,11:55:00,289.97,290.10,289.93,290.09,35018
2020/08/26,11:56:00,290.09,290.18,290.06,290.11,68218
2020/08/26,11:57:00,290.13,290.14,290.06,290.14,57296
2020/08/26,11:58:00,290.16,290.24,290.16,290.21,54514
2020/08/26,11:59:00,290.21,290.21,290.12,290.13,50050
2020/08/26,12:00:00,290.13,290.15,290.04,290.07,31120
2020/08/26,12:01:00,290.08,290.14,289.79,289.99,160848
2020/08/26,12:02:00,289.99,290.05,289.89,289.94,117301
2020/08/26,12:03:00,289.97,290.06,289.94,290.05,82054
2020/08/26,12:04:00,290.05,290.08,289.90,290.00,71356
2020/08/26,12:05:00,290.00,290.22,289.97,290.21,47169
2020/08/26,12:06:00,290.21,290.38,290.14,290.33,131764
2020/08/26,12:07:00,290.32,290.46,290.26,290.40,101490
2020/08/26,12:08:00,290.40,290.53,290.29,290.52,96259
2020/08/26,12:09:00,290.52,290.62,290.50,290.59,97343
2020/08/26,12:10:00,290.59,290.60,290.50,290.53,73385
2020/08/26,12:11:00,290.54,290.78,290.50,290.75,79053
2020/08/26,12:12:00,290.75,290.83,290.67,290.81,116343
2020/08/26,12:13:00,290.81,290.88,290.77,290.79,53761
2020/08/26,12:14:00,290.78,290.85,290.76,290.76,54802
2020/08/26,12:15:00,290.76,290.93,290.76,290.93,61315
2020/08/26,12:16:00,290.93,290.94,290.75,290.84,61525
2020/08/26,12:17:00,290.84,290.92,290.75,290.77,82660
2020/08/26,12:18:00,290.77,291.00,290.77,291.00,52283
2020/08/26,12:19:00,291.00,291.03,290.92,291.03,194386
2020/08/26,12:20:00,291.04,291.13,291.00,291.11,108776
2020/08/26,12:21:00,291.10,291.11,291.01,291.03,186364
2020/08/26,12:22:00,291.02,291.06,290.93,290.99,49116
2020/08/26,12:23:00,290.99,291.02,290.92,291.02,82378
2020/08/26,12:24:00,291.02,291.08,291.00,291.00,46444
2020/08/26,12:25:00,291.01,291.12,291.01,291.07,43139
2020/08/26,12:26:00,291.06,291.25,290.96,291.22,89796
2020/08/26,12:27:00,291.23,291.40,291.23,291.37,153596
2020/08/26,12:28:00,291.37,291.52,291.36,291.41,78288
2020/08/26,12:29:00,291.42,291.46,291.35,291.42,41028
2020/08/26,12:30:00,291.42,291.45,291.28,291.30,151484
2020/08/26,12:31:00,291.30,291.41,291.30,291.38,40880
2020/08/26,12:32:00,291.38,291.40,291.31,291.34,46258
2020/08/26,12:33:00,291.34,291.38,291.31,291.35,77491
2020/08/26,12:34:00,291.35,291.37,291.12,291.14,105123
2020/08/26,12:35:00,291.13,291.20,291.09,291.09,76295
2020/08/26,12:36:00,291.11,291.18,291.00,291.00,54412
2020/08/26,12:37:00,291.00,291.10,290.97,290.98,57237
2020/08/26,12:38:00,290.98,290.98,290.83,290.87,110482
2020/08/26,12:39:00,290.87,290.91,290.80,290.80,71462
2020/08/26,12:40:00,290.81,290.93,290.78,290.89,49794
2020/08/26,12:41:00,290.89,290.89,290.81,290.84,91765
2020/08/26,12:42:00,290.86,290.86,290.60,290.72,149262
2020/08/26,12:43:00,290.72,290.73,290.52,290.57,101191
2020/08/26,12:44:00,290.57,290.66,290.42,290.48,90668
2020/08/26,12:45:00,290.48,290.48,290.23,290.37,174523
2020/08/26,12:46:00,290.37,290.46,290.30,290.42,80270
2020/08/26,12:47:00,290.40,290.46,290.36,290.41,39221
2020/08/26,12:48:00,290.40,290.40,290.28,290.33,69973
2020/08/26,12:49:00,290.33,290.35,290.21,290.21,59398
2020/08/26,12:50:00,290.22,290.37,290.19,290.37,59665
2020/08/26,12:51:00,290.37,290.60,290.36,290.55,101592
2020/08/26,12:52:00,290.55,290.66,290.48,290.65,87347
2020/08/26,12:53:00,290.65,290.72,290.62,290.71,62675
2020/08/26,12:54:00,290.70,290.70,290.57,290.59,101090
2020/08/26,12:55:00,290.57,290.71,290.55,290.71,30542
2020/08/26,12:56:00,290.70,290.75,290.69,290.73,60789
2020/08/26,12:57:00,290.73,290.74,290.61,290.63,35193
2020/08/26,12:58:00,290.63,290.67,290.58,290.65,75136
2020/08/26,12:59:00,290.65,290.72,290.58,290.61,32137
2020/08/26,13:00:00,290.61,290.61,290.33,290.38,130342
2020/08/26,13:01:00,290.38,290.57,290.38,290.57,41974
2020/08/26,13:02:00,290.57,290.71,290.57,290.65,55721
2020/08/26,13:03:00,290.65,290.83,290.64,290.83,94512
2020/08/26,13:04:00,290.83,290.86,290.64,290.74,78116
2020/08/26,13:05:00,290.73,290.77,290.71,290.73,26063
2020/08/26,13:06:00,290.74,290.86,290.71,290.83,33186
2020/08/26,13:07:00,290.85,290.99,290.79,290.98,76966
2020/08/26,13:08:00,290.98,291.02,290.92,290.99,37214
2020/08/26,13:09:00,290.99,290.99,290.75,290.77,60240
2020/08/26,13:10:00,290.76,290.83,290.63,290.73,136585
2020/08/26,13:11:00,290.73,290.89,290.73,290.75,45765
2020/08/26,13:12:00,290.76,290.78,290.61,290.67,294611
2020/08/26,13:13:00,290.68,290.84,290.67,290.81,27759
2020/08/26,13:14:00,290.81,290.88,290.75,290.77,43274
2020/08/26,13:15:00,290.77,290.78,290.66,290.66,18838
2020/08/26,13:16:00,290.66,290.83,290.59,290.79,76893
2020/08/26,13:17:00,290.79,290.95,290.77,290.94,40775
2020/08/26,13:18:00,290.94,290.97,290.87,290.91,85131
2020/08/26,13:19:00,290.91,290.98,290.88,290.96,62776
2020/08/26,13:20:00,290.96,291.01,290.92,291.00,36873
2020/08/26,13:21:00,291.00,291.02,290.86,290.89,34396
2020/08/26,13:22:00,290.89,290.93,290.84,290.90,28271
2020/08/26,13:23:00,290.89,290.94,290.81,290.81,35230
2020/08/26,13:24:00,290.81,291.02,290.76,290.96,148448
2020/08/26,13:25:00,290.95,291.22,290.95,291.14,92472
2020/08/26,13:26:00,291.13,291.14,291.02,291.05,53930
2020/08/26,13:27:00,291.07,291.07,290.98,290.99,57782
2020/08/26,13:28:00,290.98,291.00,290.83,290.85,54147
2020/08/26,13:29:00,290.85,290.85,290.75,290.81,44963
2020/08/26,13:30:00,290.81,290.96,290.81,290.88,58937
2020/08/26,13:31:00,290.88,291.00,290.87,290.97,44120
2020/08/26,13:32:00,290.97,291.02,290.87,290.91,221512
2020/08/26,13:33:00,290.92,291.04,290.92,290.96,47260
2020/08/26,13:34:00,290.96,291.08,290.96,290.98,53611
2020/08/26,13:35:00,290.99,291.07,290.92,291.06,58432
2020/08/26,13:36:00,291.06,291.17,291.02,291.13,139346
2020/08/26,13:37:00,291.13,291.24,291.12,291.21,66836
2020/08/26,13:38:00,291.21,291.27,291.10,291.14,70668
2020/08/26,13:39:00,291.13,291.25,291.10,291.23,39203
2020/08/26,13:40:00,291.24,291.33,291.24,291.26,51533
2020/08/26,13:41:00,291.26,291.28,291.17,291.21,32418
2020/08/26,13:42:00,291.20,291.29,291.15,291.17,47956
2020/08/26,13:43:00,291.17,291.18,291.12,291.15,35780
2020/08/26,13:44:00,291.17,291.18,291.08,291.11,46084
2020/08/26,13:45:00,291.11,291.15,291.00,291.05,30369
2020/08/26,13:46:00,291.05,291.10,291.02,291.09,30334
2020/08/26,13:47:00,291.08,291.24,291.07,291.23,49800
2020/08/26,13:48:00,291.23,291.31,291.21,291.28,57273
2020/08/26,13:49:00,291.28,291.29,291.15,291.21,39001
2020/08/26,13:50:00,291.21,291.30,291.21,291.29,48558
2020/08/26,13:51:00,291.29,291.39,291.18,291.22,55081
2020/08/26,13:52:00,291.22,291.25,291.11,291.12,35212
2020/08/26,13:53:00,291.12,291.26,291.12,291.25,19893
2020/08/26,13:54:00,291.24,291.26,291.17,291.25,41895
2020/08/26,13:55:00,291.25,291.26,291.18,291.22,35157
2020/08/26,13:56:00,291.22,291.27,291.19,291.22,23673
2020/08/26,13:57:00,291.23,291.26,291.17,291.20,42248
2020/08/26,13:58:00,291.21,291.28,291.18,291.27,40912
2020/08/26,13:59:00,291.27,291.45,291.26,291.45,57102
2020/08/26,14:00:00,291.45,291.45,291.35,291.44,393919
2020/08/26,14:01:00,291.44,291.44,291.32,291.40,80459
2020/08/26,14:02:00,291.41,291.51,291.41,291.47,235382
2020/08/26,14:03:00,291.49,291.70,291.48,291.70,110383
2020/08/26,14:04:00,291.70,291.77,291.67,291.72,123210
2020/08/26,14:05:00,291.72,291.73,291.68,291.70,31410
2020/08/26,14:06:00,291.70,291.71,291.48,291.48,59809
2020/08/26,14:07:00,291.48,291.60,291.48,291.60,45872
2020/08/26,14:08:00,291.59,291.61,291.53,291.55,34204
2020/08/26,14:09:00,291.56,291.68,291.56,291.67,60768
2020/08/26,14:10:00,291.67,291.72,291.66,291.67,43007
2020/08/26,14:11:00,291.67,291.69,291.63,291.67,43411
2020/08/26,14:12:00,291.68,291.70,291.56,291.64,57497
2020/08/26,14:13:00,291.64,291.64,291.45,291.45,106697
2020/08/26,14:14:00,291.45,291.54,291.44,291.52,20550
2020/08/26,14:15:00,291.50,291.65,291.50,291.58,54126
2020/08/26,14:16:00,291.58,291.64,291.58,291.63,19608
2020/08/26,14:17:00,291.63,291.64,291.55,291.58,59266
2020/08/26,14:18:00,291.58,291.66,291.56,291.62,80856
2020/08/26,14:19:00,291.62,291.74,291.60,291.69,60463
2020/08/26,14:20:00,291.69,291.73,291.61,291.64,148151
2020/08/26,14:21:00,291.63,291.70,291.61,291.70,50689
2020/08/26,14:22:00,291.71,291.72,291.66,291.72,33346
2020/08/26,14:23:00,291.72,291.91,291.67,291.88,329255
2020/08/26,14:24:00,291.88,291.89,291.79,291.81,50079
2020/08/26,14:25:00,291.81,291.84,291.77,291.84,135476
2020/08/26,14:26:00,291.84,291.88,291.68,291.75,79958
2020/08/26,14:27:00,291.75,291.84,291.67,291.81,101472
2020/08/26,14:28:00,291.81,291.88,291.76,291.78,43689
2020/08/26,14:29:00,291.78,291.88,291.77,291.88,59480
2020/08/26,14:30:00,291.88,291.89,291.82,291.89,56848
2020/08/26,14:31:00,291.89,291.95,291.82,291.83,100728
2020/08/26,14:32:00,291.83,291.83,291.69,291.72,93301
2020/08/26,14:33:00,291.72,291.74,291.44,291.44,145590
2020/08/26,14:34:00,291.44,291.45,291.31,291.34,118337
2020/08/26,14:35:00,291.34,291.36,291.16,291.21,107282
2020/08/26,14:36:00,291.21,291.26,290.82,290.89,196342
2020/08/26,14:37:00,290.89,291.04,290.87,290.90,146402
2020/08/26,14:38:00,290.90,290.98,290.71,290.73,116610
2020/08/26,14:39:00,290.71,290.90,290.64,290.90,105014
2020/08/26,14:40:00,290.90,290.92,290.76,290.83,98257
2020/08/26,14:41:00,290.85,291.05,290.85,290.94,358966
2020/08/26,14:42:00,290.93,290.93,290.74,290.76,112238
2020/08/26,14:43:00,290.72,290.75,290.46,290.46,86227
2020/08/26,14:44:00,290.47,290.54,290.35,290.40,334476
2020/08/26,14:45:00,290.40,290.40,290.08,290.13,149421
2020/08/26,14:46:00,290.13,290.42,290.12,290.36,109772
2020/08/26,14:47:00,290.36,290.47,290.30,290.38,133811
2020/08/26,14:48:00,290.37,290.48,290.17,290.48,123347
2020/08/26,14:49:00,290.48,290.66,290.46,290.62,85840
2020/08/26,14:50:00,290.62,290.69,290.54,290.68,90534
2020/08/26,14:51:00,290.67,290.76,290.61,290.75,119340
2020/08/26,14:52:00,290.75,290.77,290.47,290.52,105417
2020/08/26,14:53:00,290.51,290.70,290.51,290.56,72033
2020/08/26,14:54:00,290.56,290.57,290.30,290.37,77403
2020/08/26,14:55:00,290.37,290.49,290.25,290.31,53249
2020/08/26,14:56:00,290.31,290.34,289.90,289.94,135743
2020/08/26,14:57:00,289.93,290.08,289.77,289.77,114253
2020/08/26,14:58:00,289.77,289.82,289.53,289.75,167026
2020/08/26,14:59:00,289.74,289.88,289.61,289.87,170649
2020/08/26,15:00:00,289.87,289.99,289.82,289.95,112162
2020/08/26,15:01:00,289.95,289.95,289.70,289.78,96875
2020/08/26,15:02:00,289.77,290.06,289.64,290.04,145280
2020/08/26,15:03:00,290.04,290.23,290.03,290.16,128372
2020/08/26,15:04:00,290.16,290.16,289.95,290.12,68315
2020/08/26,15:05:00,290.14,290.24,289.98,289.99,86166
2020/08/26,15:06:00,290.00,290.41,289.99,290.41,92075
2020/08/26,15:07:00,290.41,290.65,290.36,290.58,121971
2020/08/26,15:08:00,290.57,290.72,290.53,290.70,113608
2020/08/26,15:09:00,290.70,290.80,290.64,290.70,140757
2020/08/26,15:10:00,290.71,290.83,290.62,290.80,57356
2020/08/26,15:11:00,290.80,290.81,290.71,290.80,62104
2020/08/26,15:12:00,290.80,290.90,290.76,290.88,57512
2020/08/26,15:13:00,290.89,291.06,290.88,290.98,88291
2020/08/26,15:14:00,290.98,291.01,290.90,290.95,43570
2020/08/26,15:15:00,290.95,291.15,290.95,291.15,63894
2020/08/26,15:16:00,291.15,291.22,291.09,291.11,100206
2020/08/26,15:17:00,291.11,291.13,290.90,290.91,102742
2020/08/26,15:18:00,290.91,291.03,290.87,290.96,44521
2020/08/26,15:19:00,290.96,291.01,290.77,290.77,76648
2020/08/26,15:20:00,290.77,290.94,290.77,290.94,51476
2020/08/26,15:21:00,290.94,290.94,290.75,290.87,66291
2020/08/26,15:22:00,290.87,291.27,290.87,291.26,123496
2020/08/26,15:23:00,291.26,291.31,291.22,291.25,81885
2020/08/26,15:24:00,291.25,291.41,291.20,291.39,98969
2020/08/26,15:25:00,291.39,291.41,291.25,291.37,101955
2020/08/26,15:26:00,291.37,291.42,291.28,291.38,91538
2020/08/26,15:27:00,291.38,291.47,291.34,291.46,63729
2020/08/26,15:28:00,291.46,291.46,291.35,291.42,305196
2020/08/26,15:29:00,291.43,291.53,291.42,291.52,88385
2020/08/26,15:30:00,291.52,291.57,291.47,291.54,167588
2020/08/26,15:31:00,291.55,291.64,291.44,291.45,346441
2020/08/26,15:32:00,291.47,291.56,291.46,291.55,77973
2020/08/26,15:33:00,291.55,291.58,291.25,291.28,108722
2020/08/26,15:34:00,291.27,291.30,291.10,291.11,127166
2020/08/26,15:35:00,291.11,291.27,291.11,291.23,76152
2020/08/26,15:36:00,291.24,291.38,291.20,291.37,91474
2020/08/26,15:37:00,291.37,291.46,291.31,291.41,80972
2020/08/26,15:38:00,291.41,291.60,291.41,291.54,48545
2020/08/26,15:39:00,291.52,291.52,291.36,291.38,74413
2020/08/26,15:40:00,291.38,291.46,291.31,291.31,58831
2020/08/26,15:41:00,291.31,291.41,291.20,291.35,68263
2020/08/26,15:42:00,291.35,291.49,291.34,291.41,44820
2020/08/26,15:43:00,291.41,291.46,291.26,291.28,111608
2020/08/26,15:44:00,291.28,291.40,291.23,291.35,84754
2020/08/26,15:45:00,291.36,291.40,291.27,291.33,49263
2020/08/26,15:46:00,291.36,291.54,291.34,291.52,285562
2020/08/26,15:47:00,291.53,291.63,291.51,291.63,89234
2020/08/26,15:48:00,291.63,291.68,291.60,291.65,84478
2020/08/26,15:49:00,291.65,291.69,291.56,291.63,99298
2020/08/26,15:50:00,291.63,291.79,291.61,291.75,169504
2020/08/26,15:51:00,291.75,292.22,291.70,291.97,379357
2020/08/26,15:52:00,291.97,291.99,291.86,291.93,192958
2020/08/26,15:53:00,291.94,292.03,291.86,291.91,648578
2020/08/26,15:54:00,291.91,291.91,291.75,291.82,102510
2020/08/26,15:55:00,291.83,291.84,291.62,291.84,187191
2020/08/26,15:56:00,291.84,292.04,291.82,292.04,212070
2020/08/26,15:57:00,292.04,292.09,291.96,292.09,186345
2020/08/26,15:58:00,292.09,292.13,292.04,292.06,284835
2020/08/26,15:59:00,292.06,292.12,291.99,292.03,301931
2020/08/26,16:00:00,292.03,292.04,291.65,291.96,622192
2020/08/27,09:31:00,293.08,293.08,292.27,292.56,382750
2020/08/27,09:32:00,292.56,292.70,292.42,292.51,198808
2020/08/27,09:33:00,292.51,292.65,291.74,291.79,354186
2020/08/27,09:34:00,291.77,291.89,291.18,291.57,589299
2020/08/27,09:35:00,291.57,291.88,291.46,291.77,308300
2020/08/27,09:36:00,291.77,291.77,291.11,291.25,241054
2020/08/27,09:37:00,291.25,292.12,291.18,292.07,222398
2020/08/27,09:38:00,292.07,292.11,291.38,291.42,185044
2020/08/27,09:39:00,291.42,291.54,290.91,290.91,263392
2020/08/27,09:40:00,290.91,291.05,290.62,290.83,360944
2020/08/27,09:41:00,290.81,291.63,290.81,291.62,291632
2020/08/27,09:42:00,291.62,291.64,291.25,291.44,157519
2020/08/27,09:43:00,291.50,291.87,291.45,291.86,201043
2020/08/27,09:44:00,291.86,292.09,291.66,292.07,315196
2020/08/27,09:45:00,292.06,292.06,291.62,291.90,186451
2020/08/27,09:46:00,291.92,291.95,291.38,291.40,222697
2020/08/27,09:47:00,291.40,291.70,290.86,290.87,229968
2020/08/27,09:48:00,290.87,291.32,290.84,291.32,257414
2020/08/27,09:49:00,291.32,291.58,291.09,291.51,436316
2020/08/27,09:50:00,291.51,291.77,291.44,291.54,283859
2020/08/27,09:51:00,291.54,291.83,291.34,291.77,320799
2020/08/27,09:52:00,291.78,292.35,291.72,292.31,257115
2020/08/27,09:53:00,292.29,292.71,292.15,292.64,280070
2020/08/27,09:54:00,292.64,292.76,292.40,292.66,275667
2020/08/27,09:55:00,292.67,292.67,292.29,292.43,263376
2020/08/27,09:56:00,292.46,292.62,292.26,292.62,186087
2020/08/27,09:57:00,292.62,292.90,292.59,292.77,315391
2020/08/27,09:58:00,292.77,292.78,292.30,292.40,191669
2020/08/27,09:59:00,292.38,292.53,292.08,292.49,165288
2020/08/27,10:00:00,292.49,292.55,292.20,292.25,177182
2020/08/27,10:01:00,292.25,292.34,291.57,291.57,227227
2020/08/27,10:02:00,291.57,291.84,291.40,291.41,606773
2020/08/27,10:03:00,291.41,291.77,291.38,291.64,144186
2020/08/27,10:04:00,291.68,291.80,291.46,291.51,129469
2020/08/27,10:05:00,291.51,291.67,291.19,291.24,153914
2020/08/27,10:06:00,291.25,291.30,290.91,291.01,173735
2020/08/27,10:07:00,291.01,291.01,290.54,290.60,235924
2020/08/27,10:08:00,290.60,290.99,290.56,290.86,208361
2020/08/27,10:09:00,290.87,291.31,290.87,291.09,150342
2020/08/27,10:10:00,291.09,291.11,290.81,290.98,183196
2020/08/27,10:11:00,290.98,291.21,290.94,290.95,182744
2020/08/27,10:12:00,290.97,290.97,290.50,290.72,243254
2020/08/27,10:13:00,290.72,291.06,290.38,290.47,156937
2020/08/27,10:14:00,290.47,290.93,290.43,290.85,147628
2020/08/27,10:15:00,290.84,291.27,290.84,291.13,124820
2020/08/27,10:16:00,291.13,291.49,291.02,291.45,101649
2020/08/27,10:17:00,291.45,291.49,291.00,291.00,121845
2020/08/27,10:18:00,290.99,291.42,290.95,291.39,72983
2020/08/27,10:19:00,291.40,291.80,291.36,291.80,125181
2020/08/27,10:20:00,291.80,291.99,291.60,291.93,193707
2020/08/27,10:21:00,291.93,291.98,291.79,291.89,112661
2020/08/27,10:22:00,291.90,292.09,291.84,291.87,604297
2020/08/27,10:23:00,291.89,292.22,291.85,292.06,127775
2020/08/27,10:24:00,292.06,292.06,291.80,291.95,116585
2020/08/27,10:25:00,291.95,292.06,291.80,291.86,67204
2020/08/27,10:26:00,291.84,292.19,291.80,292.15,96247
2020/08/27,10:27:00,292.14,292.25,291.99,292.20,82637
2020/08/27,10:28:00,292.20,292.22,291.98,291.98,52943
2020/08/27,10:29:00,291.99,292.11,291.91,292.11,43947
2020/08/27,10:30:00,292.12,292.67,292.03,292.66,153720
2020/08/27,10:31:00,292.66,292.68,292.43,292.63,185808
2020/08/27,10:32:00,292.63,292.73,292.46,292.51,165496
2020/08/27,10:33:00,292.51,292.65,292.42,292.51,117836
2020/08/27,10:34:00,292.51,292.70,292.51,292.62,73985
2020/08/27,10:35:00,292.62,292.94,292.54,292.82,129179
2020/08/27,10:36:00,292.82,292.83,292.52,292.57,102639
2020/08/27,10:37:00,292.55,292.56,292.39,292.55,93794
2020/08/27,10:38:00,292.55,292.87,292.55,292.84,90845
2020/08/27,10:39:00,292.84,293.06,292.83,292.86,167950
2020/08/27,10:40:00,292.87,292.96,292.79,292.84,96235
2020/08/27,10:41:00,292.84,292.98,292.78,292.86,103820
2020/08/27,10:42:00,292.86,292.97,292.53,292.60,81861
2020/08/27,10:43:00,292.60,292.78,292.45,292.70,82591
2020/08/27,10:44:00,292.70,292.81,292.59,292.63,52791
2020/08/27,10:45:00,292.63,292.77,292.55,292.69,40540
2020/08/27,10:46:00,292.69,292.69,292.49,292.59,79139
2020/08/27,10:47:00,292.57,292.58,292.20,292.39,331935
2020/08/27,10:48:00,292.39,292.41,292.17,292.34,87774
2020/08/27,10:49:00,292.34,292.37,292.01,292.02,125738
2020/08/27,10:50:00,292.02,292.25,292.01,292.08,90187
2020/08/27,10:51:00,292.08,292.26,291.90,292.24,166238
2020/08/27,10:52:00,292.24,292.31,292.15,292.30,65751
2020/08/27,10:53:00,292.30,292.38,292.21,292.28,48603
2020/08/27,10:54:00,292.32,292.60,292.32,292.50,49628
2020/08/27,10:55:00,292.49,292.68,292.45,292.63,55956
2020/08/27,10:56:00,292.63,292.65,292.44,292.59,59924
2020/08/27,10:57:00,292.59,292.73,292.54,292.62,56963
2020/08/27,10:58:00,292.62,292.88,292.61,292.82,80073
2020/08/27,10:59:00,292.82,293.01,292.81,292.93,75004
2020/08/27,11:00:00,292.93,293.02,292.82,292.87,50391
2020/08/27,11:01:00,292.88,292.98,292.80,292.88,62261
2020/08/27,11:02:00,292.88,293.22,292.88,293.15,107106
2020/08/27,11:03:00,293.18,293.31,293.16,293.26,88624
2020/08/27,11:04:00,293.26,293.43,293.26,293.32,96898
2020/08/27,11:05:00,293.32,293.47,293.32,293.39,36011
2020/08/27,11:06:00,293.39,293.52,293.25,293.43,117039
2020/08/27,11:07:00,293.43,293.51,293.39,293.41,39669
2020/08/27,11:08:00,293.41,293.43,293.28,293.29,84295
2020/08/27,11:09:00,293.28,293.34,293.17,293.18,61593
2020/08/27,11:10:00,293.18,293.38,293.18,293.28,60767
2020/08/27,11:11:00,293.26,293.36,293.23,293.27,37345
2020/08/27,11:12:00,293.26,293.30,293.13,293.15,45818
2020/08/27,11:13:00,293.15,293.31,293.09,293.21,47483
2020/08/27,11:14:00,293.21,293.33,293.10,293.10,52518
2020/08/27,11:15:00,293.10,293.17,293.02,293.15,61945
2020/08/27,11:16:00,293.17,293.21,292.96,293.00,68440
2020/08/27,11:17:00,293.00,293.00,292.62,292.68,81805
2020/08/27,11:18:00,292.65,292.81,292.56,292.75,81822
2020/08/27,11:19:00,292.75,292.82,292.64,292.64,51913
2020/08/27,11:20:00,292.70,292.73,292.60,292.62,51590
2020/08/27,11:21:00,292.62,292.82,292.54,292.79,64054
2020/08/27,11:22:00,292.81,292.96,292.75,292.92,120229
2020/08/27,11:23:00,292.92,293.02,292.76,292.94,108975
2020/08/27,11:24:00,292.94,293.02,292.73,292.82,85781
2020/08/27,11:25:00,292.82,292.92,292.78,292.87,43629
2020/08/27,11:26:00,292.87,292.94,292.66,292.70,62839
2020/08/27,11:27:00,292.70,292.95,292.62,292.78,58112
2020/08/27,11:28:00,292.79,292.89,292.74,292.88,43794
2020/08/27,11:29:00,292.88,292.94,292.76,292.82,42510
2020/08/27,11:30:00,292.82,292.90,292.70,292.81,72490
2020/08/27,11:31:00,292.83,292.92,292.64,292.70,97714
2020/08/27,11:32:00,292.70,292.70,292.40,292.43,87415
2020/08/27,11:33:00,292.43,292.66,292.40,292.58,46559
2020/08/27,11:34:00,292.58,292.88,292.56,292.84,50463
2020/08/27,11:35:00,292.84,292.98,292.82,292.96,46159
2020/08/27,11:36:00,292.96,293.10,292.90,293.08,77486
2020/08/27,11:37:00,293.09,293.18,293.08,293.15,44126
2020/08/27,11:38:00,293.15,293.21,293.10,293.13,60197
2020/08/27,11:39:00,293.13,293.27,293.10,293.25,35536
2020/08/27,11:40:00,293.26,293.36,293.21,293.32,49078
2020/08/27,11:41:00,293.32,293.40,293.27,293.33,46357
2020/08/27,11:42:00,293.33,293.45,293.33,293.34,33251
2020/08/27,11:43:00,293.34,293.44,293.34,293.44,37711
2020/08/27,11:44:00,293.44,293.56,293.44,293.52,43417
2020/08/27,11:45:00,293.52,293.59,293.51,293.54,37281
2020/08/27,11:46:00,293.55,293.64,293.55,293.61,47843
2020/08/27,11:47:00,293.62,293.80,293.62,293.79,115076
2020/08/27,11:48:00,293.79,293.83,293.73,293.81,71987
2020/08/27,11:49:00,293.81,293.85,293.63,293.67,65550
2020/08/27,11:50:00,293.65,293.69,293.58,293.61,51245
2020/08/27,11:51:00,293.61,293.74,293.60,293.63,48958
2020/08/27,11:52:00,293.62,293.65,293.55,293.57,23915
2020/08/27,11:53:00,293.57,293.59,293.48,293.51,28978
2020/08/27,11:54:00,293.51,293.52,293.44,293.50,23360
2020/08/27,11:55:00,293.51,293.65,293.48,293.58,52832
2020/08/27,11:56:00,293.58,293.68,293.58,293.66,19594
2020/08/27,11:57:00,293.66,293.66,293.38,293.41,58229
2020/08/27,11:58:00,293.43,293.44,293.24,293.31,48666
2020/08/27,11:59:00,293.31,293.42,293.26,293.27,46900
2020/08/27,12:00:00,293.28,293.29,293.11,293.20,46603
2020/08/27,12:01:00,293.20,293.21,292.87,292.89,352652
2020/08/27,12:02:00,292.89,292.89,292.65,292.72,225581
2020/08/27,12:03:00,292.72,292.76,292.33,292.47,213644
2020/08/27,12:04:00,292.47,292.61,292.22,292.57,146107
2020/08/27,12:05:00,292.57,292.66,292.50,292.59,63722
2020/08/27,12:06:00,292.59,292.66,292.46,292.64,69026
2020/08/27,12:07:00,292.64,292.85,292.64,292.75,88851
2020/08/27,12:08:00,292.75,292.89,292.67,292.86,99687
2020/08/27,12:09:00,292.86,292.89,292.79,292.83,74313
2020/08/27,12:10:00,292.83,292.93,292.81,292.85,59571
2020/08/27,12:11:00,292.84,292.93,292.69,292.74,100600
2020/08/27,12:12:00,292.74,292.81,292.59,292.67,89321
2020/08/27,12:13:00,292.67,292.74,292.52,292.66,867258
2020/08/27,12:14:00,292.66,292.80,292.56,292.68,73493
2020/08/27,12:15:00,292.70,292.75,292.48,292.56,76877
2020/08/27,12:16:00,292.56,292.68,292.49,292.55,95989
2020/08/27,12:17:00,292.55,292.58,292.20,292.23,98246
2020/08/27,12:18:00,292.23,292.42,292.18,292.29,57246
2020/08/27,12:19:00,292.29,292.37,292.08,292.19,136658
2020/08/27,12:20:00,292.19,292.19,291.82,291.83,127921
2020/08/27,12:21:00,291.83,291.92,291.50,291.60,133858
2020/08/27,12:22:00,291.63,291.86,291.61,291.70,128540
2020/08/27,12:23:00,291.69,291.86,291.53,291.85,162028
2020/08/27,12:24:00,291.84,292.01,291.73,291.96,153689
2020/08/27,12:25:00,291.96,292.21,291.91,292.17,97225
2020/08/27,12:26:00,292.17,292.17,291.92,291.96,85734
2020/08/27,12:27:00,291.96,292.12,291.95,292.11,382150
2020/08/27,12:28:00,292.12,292.32,292.00,292.04,140363
2020/08/27,12:29:00,292.04,292.04,291.79,291.92,135341
2020/08/27,12:30:00,291.90,292.01,291.57,291.62,89954
2020/08/27,12:31:00,291.62,291.76,291.51,291.76,160062
2020/08/27,12:32:00,291.76,291.92,291.71,291.76,106841
2020/08/27,12:33:00,291.74,291.83,291.55,291.59,92673
2020/08/27,12:34:00,291.56,291.71,291.31,291.39,165620
2020/08/27,12:35:00,291.40,291.53,291.20,291.31,121597
2020/08/27,12:36:00,291.29,291.37,291.10,291.25,123875
2020/08/27,12:37:00,291.27,291.37,291.07,291.11,103929
2020/08/27,12:38:00,291.14,291.28,290.90,290.91,129697
2020/08/27,12:39:00,290.91,290.98,290.60,290.60,173390
2020/08/27,12:40:00,290.61,290.95,290.58,290.94,179913
2020/08/27,12:41:00,290.94,291.18,290.93,291.14,171816
2020/08/27,12:42:00,291.14,291.15,290.68,290.72,87491
2020/08/27,12:43:00,290.72,290.93,290.59,290.93,197073
2020/08/27,12:44:00,290.93,291.06,290.80,291.01,60202
2020/08/27,12:45:00,291.01,291.02,290.71,290.78,60739
2020/08/27,12:46:00,290.78,290.78,290.25,290.46,255870
2020/08/27,12:47:00,290.46,290.75,290.41,290.72,153842
2020/08/27,12:48:00,290.69,290.69,290.28,290.39,143171
2020/08/27,12:49:00,290.42,290.56,290.08,290.10,117017
2020/08/27,12:50:00,290.10,290.19,290.02,290.14,147488
2020/08/27,12:51:00,290.14,290.21,289.89,290.01,265243
2020/08/27,12:52:00,290.02,290.14,289.62,289.64,179729
2020/08/27,12:53:00,289.65,289.80,289.34,289.35,235981
2020/08/27,12:54:00,289.32,289.36,288.71,288.76,382304
2020/08/27,12:55:00,288.76,289.51,288.75,289.37,351060
2020/08/27,12:56:00,289.37,289.89,289.37,289.88,205720
2020/08/27,12:57:00,289.86,289.91,289.60,289.65,130066
2020/08/27,12:58:00,289.65,289.88,289.60,289.63,81150
2020/08/27,12:59:00,289.63,289.73,289.24,289.34,129617
2020/08/27,13:00:00,289.33,289.74,289.32,289.57,147650
2020/08/27,13:01:00,289.52,289.63,289.24,289.48,113667
2020/08/27,13:02:00,289.48,289.54,289.15,289.30,107112
2020/08/27,13:03:00,289.31,289.78,289.28,289.75,124193
2020/08/27,13:04:00,289.75,289.75,289.27,289.54,102827
2020/08/27,13:05:00,289.54,289.60,289.26,289.52,309990
2020/08/27,13:06:00,289.52,289.52,289.06,289.16,164741
2020/08/27,13:07:00,289.16,289.72,289.16,289.72,158421
2020/08/27,13:08:00,289.72,290.03,289.70,290.01,199266
2020/08/27,13:09:00,290.00,290.19,289.85,290.19,224911
2020/08/27,13:10:00,290.18,290.26,290.02,290.25,171579
2020/08/27,13:11:00,290.24,290.25,290.00,290.16,119095
2020/08/27,13:12:00,290.16,290.52,290.15,290.47,134555
2020/08/27,13:13:00,290.47,290.56,290.41,290.42,129151
2020/08/27,13:14:00,290.43,290.47,290.24,290.37,119100
2020/08/27,13:15:00,290.37,290.41,290.26,290.40,59487
2020/08/27,13:16:00,290.40,290.40,290.14,290.19,78775
2020/08/27,13:17:00,290.18,290.28,289.63,289.79,168558
2020/08/27,13:18:00,289.79,289.94,289.70,289.86,120506
2020/08/27,13:19:00,289.86,290.32,289.84,290.15,106888
2020/08/27,13:20:00,290.12,290.15,289.92,290.14,84054
2020/08/27,13:21:00,290.14,290.14,289.90,290.08,31897
2020/08/27,13:22:00,290.12,290.40,290.06,290.39,132133
2020/08/27,13:23:00,290.39,290.41,290.25,290.38,65133
2020/08/27,13:24:00,290.37,290.50,290.16,290.33,62697
2020/08/27,13:25:00,290.33,290.42,290.21,290.27,67536
2020/08/27,13:26:00,290.28,290.71,290.28,290.69,126021
2020/08/27,13:27:00,290.69,290.88,290.59,290.84,128533
2020/08/27,13:28:00,290.84,291.01,290.78,290.89,101234
2020/08/27,13:29:00,290.89,290.89,290.71,290.76,80812
2020/08/27,13:30:00,290.76,290.95,290.75,290.86,56805
2020/08/27,13:31:00,290.85,290.99,290.80,290.80,57945
2020/08/27,13:32:00,290.80,290.86,290.65,290.65,56407
2020/08/27,13:33:00,290.65,290.89,290.64,290.65,130602
2020/08/27,13:34:00,290.65,290.67,290.43,290.59,111447
2020/08/27,13:35:00,290.59,290.83,290.57,290.58,117268
2020/08/27,13:36:00,290.58,290.72,290.45,290.54,72576
2020/08/27,13:37:00,290.54,290.59,290.36,290.40,46315
2020/08/27,13:38:00,290.42,290.57,290.34,290.47,45389
2020/08/27,13:39:00,290.47,290.66,290.47,290.59,48067
2020/08/27,13:40:00,290.61,290.79,290.52,290.61,47330
2020/08/27,13:41:00,290.61,290.81,290.56,290.80,40424
2020/08/27,13:42:00,290.80,290.80,290.62,290.63,145562
2020/08/27,13:43:00,290.63,290.65,290.41,290.56,106103
2020/08/27,13:44:00,290.56,290.60,290.41,290.44,79104
2020/08/27,13:45:00,290.42,290.64,290.40,290.64,45399
2020/08/27,13:46:00,290.64,290.65,290.39,290.45,55769
2020/08/27,13:47:00,290.46,290.63,290.33,290.61,68856
2020/08/27,13:48:00,290.53,290.69,290.47,290.63,41678
2020/08/27,13:49:00,290.63,290.77,290.58,290.58,70347
2020/08/27,13:50:00,290.57,290.60,290.51,290.58,35723
2020/08/27,13:51:00,290.60,290.62,290.49,290.54,60833
2020/08/27,13:52:00,290.54,290.60,290.11,290.12,69958
2020/08/27,13:53:00,290.12,290.21,290.03,290.06,74688
2020/08/27,13:54:00,290.06,290.16,289.97,290.14,70780
2020/08/27,13:55:00,290.15,290.40,290.14,290.36,46682
2020/08/27,13:56:00,290.35,290.65,290.35,290.63,111688
2020/08/27,13:57:00,290.63,291.14,290.63,291.06,161498
2020/08/27,13:58:00,291.05,291.21,290.85,291.15,99929
2020/08/27,13:59:00,291.13,291.28,291.08,291.17,118764
2020/08/27,14:00:00,291.20,291.44,291.10,291.38,85414
2020/08/27,14:01:00,291.38,291.42,291.18,291.31,126507
2020/08/27,14:02:00,291.32,291.38,291.25,291.28,41901
2020/08/27,14:03:00,291.28,291.54,291.28,291.51,122099
2020/08/27,14:04:00,291.51,291.61,291.46,291.48,73919
2020/08/27,14:05:00,291.48,291.65,291.43,291.65,77802
2020/08/27,14:06:00,291.63,291.66,291.46,291.48,69097
2020/08/27,14:07:00,291.48,291.57,291.42,291.48,50952
2020/08/27,14:08:00,291.48,291.57,291.45,291.48,57612
2020/08/27,14:09:00,291.49,291.53,291.44,291.47,37464
2020/08/27,14:10:00,291.47,291.54,291.46,291.51,22570
2020/08/27,14:11:00,291.51,291.63,291.39,291.41,77994
2020/08/27,14:12:00,291.39,291.51,291.27,291.50,53343
2020/08/27,14:13:00,291.50,291.78,291.49,291.70,112228
2020/08/27,14:14:00,291.70,291.72,291.58,291.72,79662
2020/08/27,14:15:00,291.72,291.82,291.68,291.77,41881
2020/08/27,14:16:00,291.74,291.91,291.71,291.91,65673
2020/08/27,14:17:00,291.90,291.90,291.70,291.86,97552
2020/08/27,14:18:00,291.85,291.97,291.68,291.68,106923
2020/08/27,14:19:00,291.68,291.87,291.68,291.83,51894
2020/08/27,14:20:00,291.83,291.88,291.79,291.88,64742
2020/08/27,14:21:00,291.88,291.91,291.78,291.84,50302
2020/08/27,14:22:00,291.84,291.85,291.69,291.69,37356
2020/08/27,14:23:00,291.70,291.80,291.66,291.66,33517
2020/08/27,14:24:00,291.66,291.74,291.59,291.61,51021
2020/08/27,14:25:00,291.61,291.72,291.59,291.70,45555
2020/08/27,14:26:00,291.70,291.83,291.70,291.77,35924
2020/08/27,14:27:00,291.77,291.91,291.72,291.91,166554
2020/08/27,14:28:00,291.91,292.20,291.91,292.19,148535
2020/08/27,14:29:00,292.19,292.27,292.08,292.26,80863
2020/08/27,14:30:00,292.26,292.29,292.19,292.26,88547
2020/08/27,14:31:00,292.24,292.26,292.13,292.20,59688
2020/08/27,14:32:00,292.20,292.32,292.06,292.08,102398
2020/08/27,14:33:00,292.08,292.13,292.01,292.04,59792
2020/08/27,14:34:00,292.04,292.11,292.03,292.08,30688
2020/08/27,14:35:00,292.08,292.09,291.98,292.05,39932
2020/08/27,14:36:00,292.04,292.31,292.04,292.28,111983
2020/08/27,14:37:00,292.28,292.32,292.17,292.30,27946
2020/08/27,14:38:00,292.28,292.28,292.15,292.19,18899
2020/08/27,14:39:00,292.19,292.23,292.12,292.14,21095
2020/08/27,14:40:00,292.14,292.18,292.09,292.15,45591
2020/08/27,14:41:00,292.15,292.31,292.15,292.24,37672
2020/08/27,14:42:00,292.24,292.31,292.20,292.24,48563
2020/08/27,14:43:00,292.24,292.38,292.22,292.35,24093
2020/08/27,14:44:00,292.37,292.42,292.35,292.38,52573
2020/08/27,14:45:00,292.38,292.40,292.34,292.38,42920
2020/08/27,14:46:00,292.40,292.43,292.37,292.42,61346
2020/08/27,14:47:00,292.40,292.40,292.30,292.35,38708
2020/08/27,14:48:00,292.35,292.35,291.86,291.87,124154
2020/08/27,14:49:00,291.87,292.01,291.71,291.74,139000
2020/08/27,14:50:00,291.74,291.78,291.63,291.63,71416
2020/08/27,14:51:00,291.64,291.94,291.64,291.78,46860
2020/08/27,14:52:00,291.78,291.96,291.78,291.86,36527
2020/08/27,14:53:00,291.86,291.90,291.78,291.79,44999
2020/08/27,14:54:00,291.79,291.85,291.58,291.62,72328
2020/08/27,14:55:00,291.62,291.65,291.43,291.54,86168
2020/08/27,14:56:00,291.54,291.80,291.52,291.76,64296
2020/08/27,14:57:00,291.76,291.80,291.65,291.68,31725
2020/08/27,14:58:00,291.67,291.72,291.62,291.65,31192
2020/08/27,14:59:00,291.65,291.84,291.65,291.76,257934
2020/08/27,15:00:00,291.76,291.82,291.74,291.78,32571
2020/08/27,15:01:00,291.79,292.08,291.79,292.08,69020
2020/08/27,15:02:00,292.08,292.12,291.91,292.00,47862
2020/08/27,15:03:00,292.03,292.07,291.93,291.96,34919
2020/08/27,15:04:00,291.96,292.08,291.92,291.94,27430
2020/08/27,15:05:00,291.94,291.94,291.68,291.70,37186
2020/08/27,15:06:00,291.69,291.72,291.30,291.35,66961
2020/08/27,15:07:00,291.35,291.52,291.27,291.50,67116
2020/08/27,15:08:00,291.50,291.78,291.48,291.78,51567
2020/08/27,15:09:00,291.78,291.78,291.61,291.74,25548
2020/08/27,15:10:00,291.76,291.79,291.62,291.69,53253
2020/08/27,15:11:00,291.69,291.92,291.69,291.91,74462
2020/08/27,15:12:00,291.92,291.92,291.58,291.73,47813
2020/08/27,15:13:00,291.73,291.78,291.62,291.76,37450
2020/08/27,15:14:00,291.76,291.98,291.73,291.93,63714
2020/08/27,15:15:00,291.93,291.93,291.70,291.74,43052
2020/08/27,15:16:00,291.75,291.98,291.64,291.87,48668
2020/08/27,15:17:00,291.91,291.97,291.85,291.92,26106
2020/08/27,15:18:00,291.93,291.96,291.78,291.96,30404
2020/08/27,15:19:00,291.96,292.05,291.91,292.00,49498
2020/08/27,15:20:00,292.00,292.08,291.97,292.06,39676
2020/08/27,15:21:00,292.06,292.35,292.03,292.30,103428
2020/08/27,15:22:00,292.30,292.39,292.27,292.35,95257
2020/08/27,15:23:00,292.35,292.39,292.22,292.25,47198
2020/08/27,15:24:00,292.25,292.35,292.25,292.28,40790
2020/08/27,15:25:00,292.30,292.30,292.18,292.22,33225
2020/08/27,15:26:00,292.20,292.23,291.98,292.02,37648
2020/08/27,15:27:00,292.02,292.22,292.01,292.12,42072
2020/08/27,15:28:00,292.12,292.17,292.01,292.12,39617
2020/08/27,15:29:00,292.11,292.13,292.05,292.06,19415
2020/08/27,15:30:00,292.06,292.11,291.94,292.11,59465
2020/08/27,15:31:00,292.11,292.25,292.11,292.16,76471
2020/08/27,15:32:00,292.12,292.12,291.97,292.00,55894
2020/08/27,15:33:00,292.00,292.13,291.89,292.10,52918
2020/08/27,15:34:00,292.10,292.30,292.10,292.19,38962
2020/08/27,15:35:00,292.18,292.31,292.16,292.25,56887
2020/08/27,15:36:00,292.25,292.30,292.16,292.18,28969
2020/08/27,15:37:00,292.19,292.27,292.17,292.26,30549
2020/08/27,15:38:00,292.26,292.28,292.15,292.18,235886
2020/08/27,15:39:00,292.19,292.24,292.10,292.11,25114
2020/08/27,15:40:00,292.11,292.11,291.87,291.87,90231
2020/08/27,15:41:00,291.87,292.09,291.79,292.07,95087
2020/08/27,15:42:00,292.07,292.12,292.01,292.03,55150
2020/08/27,15:43:00,292.03,292.08,291.96,291.96,70148
2020/08/27,15:44:00,291.97,292.05,291.91,291.98,29547
2020/08/27,15:45:00,291.98,292.00,291.64,291.66,64621
2020/08/27,15:46:00,291.66,291.94,291.66,291.88,106417
2020/08/27,15:47:00,291.88,291.88,291.53,291.53,119557
2020/08/27,15:48:00,291.53,291.61,291.48,291.60,103849
2020/08/27,15:49:00,291.60,291.86,291.59,291.84,82627
2020/08/27,15:50:00,291.84,291.90,291.59,291.62,105816
2020/08/27,15:51:00,291.62,291.62,291.03,291.20,333792
2020/08/27,15:52:00,291.20,291.39,291.17,291.23,88607
2020/08/27,15:53:00,291.23,291.41,291.17,291.20,63290
2020/08/27,15:54:00,291.21,291.39,291.20,291.22,89322
2020/08/27,15:55:00,291.22,291.33,291.01,291.04,117431
2020/08/27,15:56:00,291.04,291.27,290.97,291.17,192525
2020/08/27,15:57:00,291.17,291.21,290.95,290.96,175366
2020/08/27,15:58:00,290.96,291.00,290.81,290.84,209437
2020/08/27,15:59:00,290.85,291.06,290.84,291.02,319883
2020/08/27,16:00:00,291.05,291.83,290.92,291.05,1107813
2020/08/28,09:31:00,292.27,292.63,292.20,292.57,168500
2020/08/28,09:32:00,292.57,292.57,292.09,292.21,126121
2020/08/28,09:33:00,292.21,292.48,292.18,292.42,84938
2020/08/28,09:34:00,292.40,292.52,292.13,292.42,128642
2020/08/28,09:35:00,292.42,292.63,292.37,292.60,88606
2020/08/28,09:36:00,292.59,292.88,292.42,292.48,116848
2020/08/28,09:37:00,292.48,292.78,292.48,292.69,118891
2020/08/28,09:38:00,292.73,292.81,292.59,292.80,123254
2020/08/28,09:39:00,292.78,292.78,292.41,292.52,112318
2020/08/28,09:40:00,292.56,292.70,292.09,292.12,143387
2020/08/28,09:41:00,292.16,292.51,292.16,292.37,139262
2020/08/28,09:42:00,292.37,292.68,292.34,292.34,107696
2020/08/28,09:43:00,292.34,292.60,292.34,292.57,53934
2020/08/28,09:44:00,292.57,292.62,292.29,292.41,66151
2020/08/28,09:45:00,292.41,292.64,292.29,292.61,86982
2020/08/28,09:46:00,292.61,292.61,292.31,292.41,59525
2020/08/28,09:47:00,292.41,292.42,291.83,291.88,128706
2020/08/28,09:48:00,291.88,292.20,291.77,292.19,127774
2020/08/28,09:49:00,292.20,292.22,291.95,292.00,51127
2020/08/28,09:50:00,292.00,292.02,291.80,291.88,101615
2020/08/28,09:51:00,291.88,291.89,291.47,291.56,140622
2020/08/28,09:52:00,291.54,291.88,291.47,291.87,122859
2020/08/28,09:53:00,291.87,292.27,291.76,292.25,108928
2020/08/28,09:54:00,292.25,292.33,292.16,292.28,85409
2020/08/28,09:55:00,292.28,292.41,292.24,292.29,132554
2020/08/28,09:56:00,292.29,292.32,292.08,292.32,107692
2020/08/28,09:57:00,292.32,292.50,292.32,292.47,130843
2020/08/28,09:58:00,292.47,292.58,292.42,292.50,79885
2020/08/28,09:59:00,292.48,292.50,292.38,292.50,68145
2020/08/28,10:00:00,292.50,292.88,292.50,292.88,123007
2020/08/28,10:01:00,292.88,292.96,292.64,292.79,139992
2020/08/28,10:02:00,292.75,292.84,292.64,292.78,161907
2020/08/28,10:03:00,292.78,292.99,292.75,292.98,90544
2020/08/28,10:04:00,292.98,292.99,292.80,292.99,90188
2020/08/28,10:05:00,292.99,293.00,292.69,292.74,200929
2020/08/28,10:06:00,292.74,293.04,292.71,293.02,82092
2020/08/28,10:07:00,293.02,293.18,292.93,292.99,187938
2020/08/28,10:08:00,292.99,292.99,292.60,292.70,95714
2020/08/28,10:09:00,292.70,292.75,292.35,292.35,75394
2020/08/28,10:10:00,292.35,292.57,292.21,292.53,84835
2020/08/28,10:11:00,292.54,292.68,292.46,292.61,48291
2020/08/28,10:12:00,292.61,292.64,292.30,292.39,65931
2020/08/28,10:13:00,292.39,292.55,292.37,292.40,84355
2020/08/28,10:14:00,292.40,292.43,292.15,292.25,78555
2020/08/28,10:15:00,292.25,292.36,292.20,292.26,53069
2020/08/28,10:16:00,292.27,292.50,292.17,292.36,82307
2020/08/28,10:17:00,292.39,292.54,292.21,292.54,73206
2020/08/28,10:18:00,292.53,292.64,292.42,292.44,46556
2020/08/28,10:19:00,292.44,292.58,292.39,292.54,47729
2020/08/28,10:20:00,292.54,292.64,292.49,292.55,44991
2020/08/28,10:21:00,292.55,292.57,292.31,292.47,69056
2020/08/28,10:22:00,292.47,292.57,292.37,292.57,38594
2020/08/28,10:23:00,292.57,292.70,292.54,292.70,53950
2020/08/28,10:24:00,292.70,292.75,292.56,292.70,49464
2020/08/28,10:25:00,292.69,292.76,292.64,292.66,36348
2020/08/28,10:26:00,292.66,292.79,292.58,292.61,59480
2020/08/28,10:27:00,292.59,292.82,292.58,292.76,52166
2020/08/28,10:28:00,292.76,292.83,292.72,292.76,66590
2020/08/28,10:29:00,292.76,292.91,292.76,292.91,117261
2020/08/28,10:30:00,292.91,292.96,292.84,292.86,50953
2020/08/28,10:31:00,292.86,292.87,292.64,292.83,91429
2020/08/28,10:32:00,292.82,292.96,292.78,292.78,180610
2020/08/28,10:33:00,292.78,292.83,292.50,292.52,76852
2020/08/28,10:34:00,292.52,292.52,292.08,292.16,125336
2020/08/28,10:35:00,292.16,292.30,292.16,292.24,90707
2020/08/28,10:36:00,292.25,292.37,292.12,292.14,90040
2020/08/28,10:37:00,292.14,292.14,291.85,291.88,108643
2020/08/28,10:38:00,291.88,292.12,291.88,292.07,67695
2020/08/28,10:39:00,292.07,292.23,291.98,292.21,68157
2020/08/28,10:40:00,292.21,292.33,292.16,292.25,67861
2020/08/28,10:41:00,292.25,292.42,292.25,292.38,50311
2020/08/28,10:42:00,292.37,292.43,292.33,292.33,38235
2020/08/28,10:43:00,292.35,292.54,292.26,292.50,47582
2020/08/28,10:44:00,292.50,292.61,292.49,292.51,51770
2020/08/28,10:45:00,292.51,292.56,292.37,292.37,32048
2020/08/28,10:46:00,292.37,292.44,292.21,292.32,37462
2020/08/28,10:47:00,292.32,292.37,291.98,291.99,63603
2020/08/28,10:48:00,291.99,292.06,291.61,291.73,149178
2020/08/28,10:49:00,291.75,291.99,291.74,291.99,82459
2020/08/28,10:50:00,291.99,292.09,291.81,292.04,66598
2020/08/28,10:51:00,292.04,292.10,291.78,291.78,58499
2020/08/28,10:52:00,291.78,291.87,291.57,291.84,100956
2020/08/28,10:53:00,291.84,291.88,291.75,291.84,97344
2020/08/28,10:54:00,291.84,292.08,291.70,292.06,109616
2020/08/28,10:55:00,292.06,292.08,291.89,292.07,67919
2020/08/28,10:56:00,292.10,292.13,291.91,291.94,63326
2020/08/28,10:57:00,291.92,292.00,291.79,291.97,51821
2020/08/28,10:58:00,291.97,291.97,291.73,291.84,69675
2020/08/28,10:59:00,291.86,291.90,291.48,291.58,77188
2020/08/28,11:00:00,291.58,291.74,291.46,291.70,54930
2020/08/28,11:01:00,291.70,291.81,291.57,291.59,78065
2020/08/28,11:02:00,291.59,291.90,291.56,291.79,79626
2020/08/28,11:03:00,291.79,291.95,291.75,291.89,63469
2020/08/28,11:04:00,291.86,291.86,291.59,291.71,47592
2020/08/28,11:05:00,291.70,291.72,291.45,291.72,58355
2020/08/28,11:06:00,291.72,292.00,291.59,291.98,98654
2020/08/28,11:07:00,291.98,292.20,291.95,292.16,97479
2020/08/28,11:08:00,292.16,292.26,292.15,292.18,45635
2020/08/28,11:09:00,292.18,292.32,292.14,292.21,52643
2020/08/28,11:10:00,292.21,292.24,292.14,292.16,26817
2020/08/28,11:11:00,292.16,292.31,292.13,292.30,49043
2020/08/28,11:12:00,292.30,292.40,292.29,292.32,47153
2020/08/28,11:13:00,292.35,292.40,292.18,292.22,33929
2020/08/28,11:14:00,292.22,292.27,292.11,292.23,27986
2020/08/28,11:15:00,292.21,292.27,292.11,292.14,27333
2020/08/28,11:16:00,292.13,292.30,292.10,292.27,34120
2020/08/28,11:17:00,292.27,292.27,292.10,292.26,23483
2020/08/28,11:18:00,292.26,292.33,292.22,292.27,25626
2020/08/28,11:19:00,292.30,292.34,292.26,292.28,20001
2020/08/28,11:20:00,292.28,292.38,292.22,292.33,29050
2020/08/28,11:21:00,292.32,292.63,292.32,292.61,87600
2020/08/28,11:22:00,292.61,292.63,292.55,292.63,106306
2020/08/28,11:23:00,292.63,292.71,292.62,292.68,57614
2020/08/28,11:24:00,292.69,292.69,292.54,292.57,61065
2020/08/28,11:25:00,292.57,292.59,292.53,292.58,41848
2020/08/28,11:26:00,292.58,292.70,292.56,292.70,48190
2020/08/28,11:27:00,292.71,292.79,292.68,292.74,51622
2020/08/28,11:28:00,292.74,292.76,292.67,292.70,27902
2020/08/28,11:29:00,292.70,292.70,292.61,292.64,47670
2020/08/28,11:30:00,292.64,292.72,292.61,292.68,35101
2020/08/28,11:31:00,292.67,292.68,292.55,292.64,76538
2020/08/28,11:32:00,292.64,292.68,292.55,292.55,24646
2020/08/28,11:33:00,292.55,292.55,292.41,292.45,63776
2020/08/28,11:34:00,292.45,292.53,292.41,292.52,18708
2020/08/28,11:35:00,292.52,292.66,292.43,292.49,26051
2020/08/28,11:36:00,292.49,292.59,292.45,292.57,50205
2020/08/28,11:37:00,292.57,292.61,292.55,292.55,34262
2020/08/28,11:38:00,292.55,292.55,292.31,292.31,90110
2020/08/28,11:39:00,292.31,292.57,292.30,292.54,28647
2020/08/28,11:40:00,292.55,292.62,292.40,292.42,31581
2020/08/28,11:41:00,292.42,292.43,292.31,292.40,20578
2020/08/28,11:42:00,292.40,292.43,292.29,292.29,150875
2020/08/28,11:43:00,292.29,292.33,292.21,292.32,48588
2020/08/28,11:44:00,292.32,292.43,292.27,292.42,27629
2020/08/28,11:45:00,292.44,292.57,292.42,292.56,51198
2020/08/28,11:46:00,292.57,292.60,292.51,292.51,58302
2020/08/28,11:47:00,292.51,292.51,292.42,292.47,16676
2020/08/28,11:48:00,292.46,292.54,292.40,292.41,20804
2020/08/28,11:49:00,292.41,292.55,292.41,292.52,16409
2020/08/28,11:50:00,292.51,292.60,292.48,292.58,24271
2020/08/28,11:51:00,292.58,292.63,292.49,292.52,28427
2020/08/28,11:52:00,292.52,292.60,292.52,292.56,13345
2020/08/28,11:53:00,292.56,292.58,292.49,292.49,47038
2020/08/28,11:54:00,292.49,292.63,292.49,292.57,36451
2020/08/28,11:55:00,292.57,292.62,292.52,292.62,18285
2020/08/28,11:56:00,292.62,292.72,292.56,292.70,27296
2020/08/28,11:57:00,292.71,292.80,292.68,292.71,50348
2020/08/28,11:58:00,292.71,292.82,292.68,292.81,97304
2020/08/28,11:59:00,292.81,292.83,292.68,292.71,55768
2020/08/28,12:00:00,292.71,292.71,292.55,292.58,45685
2020/08/28,12:01:00,292.58,292.59,292.46,292.55,32727
2020/08/28,12:02:00,292.55,292.66,292.51,292.57,31669
2020/08/28,12:03:00,292.57,292.67,292.57,292.65,125417
2020/08/28,12:04:00,292.66,292.74,292.66,292.71,26612
2020/08/28,12:05:00,292.71,292.71,292.61,292.66,21512
2020/08/28,12:06:00,292.66,292.74,292.65,292.74,14776
2020/08/28,12:07:00,292.73,292.76,292.68,292.76,152794
2020/08/28,12:08:00,292.76,292.84,292.74,292.81,19577
2020/08/28,12:09:00,292.80,292.83,292.78,292.80,47842
2020/08/28,12:10:00,292.80,292.80,292.67,292.71,28413
2020/08/28,12:11:00,292.71,292.76,292.67,292.72,17669
2020/08/28,12:12:00,292.73,292.73,292.57,292.58,22451
2020/08/28,12:13:00,292.58,292.64,292.57,292.59,27425
2020/08/28,12:14:00,292.59,292.59,292.51,292.57,18234
2020/08/28,12:15:00,292.57,292.58,292.51,292.51,64587
2020/08/28,12:16:00,292.51,292.69,292.51,292.68,21156
2020/08/28,12:17:00,292.68,292.70,292.62,292.67,17527
2020/08/28,12:18:00,292.67,292.70,292.49,292.53,55186
2020/08/28,12:19:00,292.53,292.54,292.41,292.43,65607
2020/08/28,12:20:00,292.44,292.45,292.26,292.27,39173
2020/08/28,12:21:00,292.27,292.36,292.20,292.34,74780
2020/08/28,12:22:00,292.35,292.40,292.32,292.33,55330
2020/08/28,12:23:00,292.34,292.36,292.25,292.25,17476
2020/08/28,12:24:00,292.25,292.25,292.14,292.17,34660
2020/08/28,12:25:00,292.18,292.30,292.18,292.28,29484
2020/08/28,12:26:00,292.28,292.32,292.24,292.24,26348
2020/08/28,12:27:00,292.24,292.33,292.21,292.32,19906
2020/08/28,12:28:00,292.31,292.33,292.24,292.33,82024
2020/08/28,12:29:00,292.33,292.33,292.23,292.27,23580
2020/08/28,12:30:00,292.25,292.27,292.16,292.21,25935
2020/08/28,12:31:00,292.21,292.22,292.05,292.15,49119
2020/08/28,12:32:00,292.19,292.26,292.12,292.24,40329
2020/08/28,12:33:00,292.24,292.33,292.20,292.20,48676
2020/08/28,12:34:00,292.21,292.22,292.15,292.19,31974
2020/08/28,12:35:00,292.19,292.19,292.07,292.12,84062
2020/08/28,12:36:00,292.16,292.18,292.05,292.08,25369
2020/08/28,12:37:00,292.08,292.19,291.93,291.94,54101
2020/08/28,12:38:00,291.94,291.97,291.88,291.93,46612
2020/08/28,12:39:00,291.93,292.07,291.91,292.06,32299
2020/08/28,12:40:00,292.06,292.06,292.00,292.03,33213
2020/08/28,12:41:00,292.02,292.09,292.00,292.06,22249
2020/08/28,12:42:00,292.07,292.11,292.04,292.10,25590
2020/08/28,12:43:00,292.10,292.12,292.04,292.06,45862
2020/08/28,12:44:00,292.06,292.13,291.94,291.95,44659
2020/08/28,12:45:00,291.95,292.00,291.80,291.81,61221
2020/08/28,12:46:00,291.81,291.94,291.80,291.89,52696
2020/08/28,12:47:00,291.89,291.93,291.82,291.92,74324
2020/08/28,12:48:00,291.93,292.14,291.93,292.14,90920
2020/08/28,12:49:00,292.13,292.16,292.09,292.12,57326
2020/08/28,12:50:00,292.12,292.17,292.06,292.09,116785
2020/08/28,12:51:00,292.09,292.11,291.96,291.99,53492
2020/08/28,12:52:00,291.99,292.03,291.88,291.94,95303
2020/08/28,12:53:00,291.94,291.99,291.84,291.92,49622
2020/08/28,12:54:00,291.92,291.94,291.82,291.91,58329
2020/08/28,12:55:00,291.93,292.07,291.89,292.01,74626
2020/08/28,12:56:00,292.01,292.07,291.99,292.07,43902
2020/08/28,12:57:00,292.07,292.27,292.07,292.25,56217
2020/08/28,12:58:00,292.24,292.28,292.21,292.24,47025
2020/08/28,12:59:00,292.25,292.26,292.20,292.22,31578
2020/08/28,13:00:00,292.21,292.33,292.21,292.27,49099
2020/08/28,13:01:00,292.29,292.32,292.20,292.20,36704
2020/08/28,13:02:00,292.21,292.24,292.17,292.21,31893
2020/08/28,13:03:00,292.21,292.24,292.14,292.20,30172
2020/08/28,13:04:00,292.20,292.21,292.08,292.08,26106
2020/08/28,13:05:00,292.08,292.13,292.01,292.07,28199
2020/08/28,13:06:00,292.08,292.16,291.98,291.99,30055
2020/08/28,13:07:00,292.01,292.02,291.85,291.87,29212
2020/08/28,13:08:00,291.87,291.98,291.85,291.92,29660
2020/08/28,13:09:00,291.91,291.91,291.70,291.78,61905
2020/08/28,13:10:00,291.78,291.80,291.63,291.76,61236
2020/08/28,13:11:00,291.76,291.83,291.60,291.66,61701
2020/08/28,13:12:00,291.66,291.67,291.57,291.59,41313
2020/08/28,13:13:00,291.59,291.59,291.40,291.46,95722
2020/08/28,13:14:00,291.46,291.46,291.21,291.34,76516
2020/08/28,13:15:00,291.35,291.44,291.21,291.21,83673
2020/08/28,13:16:00,291.21,291.56,291.19,291.53,76374
2020/08/28,13:17:00,291.53,291.75,291.53,291.75,118841
2020/08/28,13:18:00,291.75,291.75,291.54,291.61,79139
2020/08/28,13:19:00,291.61,291.71,291.60,291.69,34268
2020/08/28,13:20:00,291.70,291.77,291.65,291.65,53378
2020/08/28,13:21:00,291.65,291.81,291.65,291.70,55193
2020/08/28,13:22:00,291.70,291.71,291.54,291.58,31064
2020/08/28,13:23:00,291.58,291.71,291.58,291.68,41555
2020/08/28,13:24:00,291.68,291.69,291.61,291.65,39160
2020/08/28,13:25:00,291.65,291.65,291.44,291.53,52061
2020/08/28,13:26:00,291.54,291.54,291.37,291.39,34776
2020/08/28,13:27:00,291.39,291.57,291.39,291.43,31555
2020/08/28,13:28:00,291.44,291.44,291.21,291.21,57688
2020/08/28,13:29:00,291.21,291.26,291.09,291.14,109034
2020/08/28,13:30:00,291.14,291.22,291.06,291.06,71140
2020/08/28,13:31:00,291.07,291.17,291.01,291.17,129852
2020/08/28,13:32:00,291.17,291.36,291.15,291.24,140348
2020/08/28,13:33:00,291.26,291.28,291.03,291.10,61103
2020/08/28,13:34:00,291.10,291.13,290.93,291.13,110215
2020/08/28,13:35:00,291.13,291.19,291.07,291.07,30894
2020/08/28,13:36:00,291.07,291.33,291.07,291.24,25059
2020/08/28,13:37:00,291.24,291.36,291.23,291.35,48976
2020/08/28,13:38:00,291.36,291.53,291.35,291.46,86904
2020/08/28,13:39:00,291.46,291.46,291.33,291.36,24990
2020/08/28,13:40:00,291.36,291.48,291.31,291.48,33656
2020/08/28,13:41:00,291.46,291.62,291.41,291.60,66702
2020/08/28,13:42:00,291.60,291.72,291.54,291.61,105723
2020/08/28,13:43:00,291.62,291.69,291.53,291.55,26847
2020/08/28,13:44:00,291.55,291.62,291.54,291.59,26314
2020/08/28,13:45:00,291.59,291.62,291.50,291.60,28354
2020/08/28,13:46:00,291.60,291.74,291.59,291.67,41835
2020/08/28,13:47:00,291.66,291.66,291.44,291.51,43792
2020/08/28,13:48:00,291.49,291.61,291.49,291.53,36007
2020/08/28,13:49:00,291.53,291.65,291.50,291.52,46330
2020/08/28,13:50:00,291.51,291.54,291.40,291.41,25612
2020/08/28,13:51:00,291.42,291.62,291.42,291.56,48898
2020/08/28,13:52:00,291.57,291.83,291.54,291.82,62578
2020/08/28,13:53:00,291.82,291.97,291.79,291.93,71426
2020/08/28,13:54:00,291.92,291.99,291.89,291.96,89715
2020/08/28,13:55:00,291.98,292.02,291.94,292.01,66999
2020/08/28,13:56:00,292.01,292.08,291.97,291.99,66504
2020/08/28,13:57:00,291.99,292.05,291.89,291.91,59635
2020/08/28,13:58:00,291.91,291.94,291.84,291.91,50470
2020/08/28,13:59:00,291.90,291.93,291.80,291.87,43931
2020/08/28,14:00:00,291.87,291.90,291.82,291.90,22377
2020/08/28,14:01:00,291.90,291.98,291.75,291.96,54991
2020/08/28,14:02:00,291.96,291.99,291.91,291.96,64849
2020/08/28,14:03:00,291.96,291.98,291.85,291.98,26544
2020/08/28,14:04:00,291.97,291.97,291.87,291.89,23610
2020/08/28,14:05:00,291.89,291.96,291.75,291.77,78080
2020/08/28,14:06:00,291.77,291.83,291.60,291.70,77487
2020/08/28,14:07:00,291.70,291.85,291.63,291.72,73745
2020/08/28,14:08:00,291.73,291.89,291.72,291.88,75827
2020/08/28,14:09:00,291.88,292.11,291.86,292.06,175182
2020/08/28,14:10:00,292.06,292.14,292.05,292.10,65704
2020/08/28,14:11:00,292.10,292.16,292.03,292.07,38324
2020/08/28,14:12:00,292.07,292.14,291.95,291.99,63662
2020/08/28,14:13:00,292.00,292.02,291.90,291.93,44430
2020/08/28,14:14:00,291.93,291.94,291.86,291.88,32983
2020/08/28,14:15:00,291.88,291.93,291.81,291.90,36773
2020/08/28,14:16:00,291.90,292.02,291.88,291.96,159397
2020/08/28,14:17:00,291.95,292.01,291.91,292.00,34369
2020/08/28,14:18:00,292.00,292.05,291.96,292.05,44767
2020/08/28,14:19:00,292.05,292.05,291.96,291.97,23588
2020/08/28,14:20:00,291.97,292.04,291.91,291.99,29799
2020/08/28,14:21:00,291.99,292.03,291.90,291.93,80743
2020/08/28,14:22:00,291.94,291.98,291.89,291.95,25839
2020/08/28,14:23:00,291.95,292.03,291.87,291.99,22264
2020/08/28,14:24:00,291.99,292.00,291.89,291.89,40861
2020/08/28,14:25:00,291.89,291.90,291.79,291.82,271374
2020/08/28,14:26:00,291.83,291.95,291.77,291.94,46133
2020/08/28,14:27:00,291.94,292.07,291.93,291.98,39650
2020/08/28,14:28:00,291.98,291.98,291.93,291.96,25018
2020/08/28,14:29:00,291.96,292.05,291.91,291.91,13483
2020/08/28,14:30:00,291.92,292.00,291.90,291.91,25917
2020/08/28,14:31:00,291.91,292.00,291.88,291.93,28040
2020/08/28,14:32:00,291.93,291.95,291.84,291.89,22931
2020/08/28,14:33:00,291.89,291.93,291.76,291.79,38431
2020/08/28,14:34:00,291.80,291.82,291.65,291.72,54527
2020/08/28,14:35:00,291.72,291.72,291.63,291.69,16929
2020/08/28,14:36:00,291.68,291.77,291.68,291.77,18343
2020/08/28,14:37:00,291.75,291.80,291.73,291.77,23140
2020/08/28,14:38:00,291.77,291.77,291.66,291.71,21614
2020/08/28,14:39:00,291.71,291.79,291.71,291.79,11809
2020/08/28,14:40:00,291.79,291.81,291.71,291.74,26347
2020/08/28,14:41:00,291.74,291.89,291.72,291.86,55056
2020/08/28,14:42:00,291.87,291.95,291.75,291.94,47910
2020/08/28,14:43:00,291.94,292.05,291.94,292.02,47325
2020/08/28,14:44:00,292.01,292.08,292.01,292.04,32999
2020/08/28,14:45:00,292.04,292.05,291.97,291.98,47862
2020/08/28,14:46:00,291.99,292.05,291.97,292.04,36322
2020/08/28,14:47:00,292.04,292.07,292.00,292.00,25690
2020/08/28,14:48:00,292.00,292.04,291.97,291.99,35617
2020/08/28,14:49:00,291.99,292.19,291.99,292.18,85098
2020/08/28,14:50:00,292.18,292.35,292.17,292.32,92044
2020/08/28,14:51:00,292.32,292.38,292.26,292.27,45037
2020/08/28,14:52:00,292.27,292.28,292.22,292.22,153642
2020/08/28,14:53:00,292.22,292.28,292.13,292.16,31243
2020/08/28,14:54:00,292.15,292.19,291.98,291.99,49163
2020/08/28,14:55:00,291.99,292.00,291.81,291.83,68923
2020/08/28,14:56:00,291.84,291.91,291.78,291.89,70867
2020/08/28,14:57:00,291.89,291.92,291.68,291.68,57668
2020/08/28,14:58:00,291.68,291.79,291.62,291.78,78463
2020/08/28,14:59:00,291.77,291.83,291.71,291.76,69404
2020/08/28,15:00:00,291.76,291.88,291.75,291.85,53641
2020/08/28,15:01:00,291.86,291.92,291.75,291.90,38054
2020/08/28,15:02:00,291.90,292.06,291.90,292.05,73909
2020/08/28,15:03:00,292.06,292.06,291.95,292.04,25855
2020/08/28,15:04:00,292.04,292.07,291.92,291.93,51422
2020/08/28,15:05:00,291.93,291.97,291.87,291.95,38934
2020/08/28,15:06:00,291.94,292.09,291.94,292.07,22459
2020/08/28,15:07:00,292.06,292.13,292.03,292.11,36057
2020/08/28,15:08:00,292.11,292.18,292.10,292.18,48563
2020/08/28,15:09:00,292.17,292.28,292.14,292.24,55608
2020/08/28,15:10:00,292.24,292.24,292.15,292.15,238399
2020/08/28,15:11:00,292.15,292.31,292.15,292.28,35360
2020/08/28,15:12:00,292.28,292.35,292.21,292.31,68131
2020/08/28,15:13:00,292.32,292.32,292.22,292.28,24590
2020/08/28,15:14:00,292.28,292.37,292.26,292.35,40106
2020/08/28,15:15:00,292.35,292.46,292.35,292.43,75619
2020/08/28,15:16:00,292.43,292.45,292.38,292.42,34944
2020/08/28,15:17:00,292.42,292.43,292.32,292.39,38745
2020/08/28,15:18:00,292.39,292.46,292.38,292.46,34738
2020/08/28,15:19:00,292.46,292.61,292.46,292.60,92623
2020/08/28,15:20:00,292.60,292.61,292.53,292.60,91844
2020/08/28,15:21:00,292.60,292.63,292.52,292.54,47016
2020/08/28,15:22:00,292.54,292.58,292.49,292.50,16749
2020/08/28,15:23:00,292.50,292.55,292.44,292.46,29088
2020/08/28,15:24:00,292.46,292.46,292.27,292.31,87155
2020/08/28,15:25:00,292.31,292.43,292.30,292.33,28051
2020/08/28,15:26:00,292.33,292.41,292.33,292.34,20998
2020/08/28,15:27:00,292.33,292.44,292.33,292.41,24375
2020/08/28,15:28:00,292.41,292.41,292.28,292.39,33102
2020/08/28,15:29:00,292.39,292.44,292.24,292.30,32416
2020/08/28,15:30:00,292.32,292.35,292.22,292.27,25005
2020/08/28,15:31:00,292.28,292.41,292.24,292.40,54558
2020/08/28,15:32:00,292.40,292.46,292.38,292.44,35435
2020/08/28,15:33:00,292.44,292.52,292.41,292.52,54601
2020/08/28,15:34:00,292.52,292.61,292.49,292.58,34503
2020/08/28,15:35:00,292.58,292.67,292.58,292.65,42762
2020/08/28,15:36:00,292.66,292.69,292.56,292.56,45053
2020/08/28,15:37:00,292.55,292.61,292.54,292.61,38845
2020/08/28,15:38:00,292.61,292.67,292.57,292.61,42168
2020/08/28,15:39:00,292.61,292.68,292.59,292.68,34023
2020/08/28,15:40:00,292.68,292.77,292.65,292.75,117984
2020/08/28,15:41:00,292.75,292.90,292.70,292.89,65239
2020/08/28,15:42:00,292.89,292.94,292.79,292.94,225788
2020/08/28,15:43:00,292.94,292.97,292.86,292.94,82538
2020/08/28,15:44:00,292.94,292.94,292.71,292.85,73255
2020/08/28,15:45:00,292.85,292.97,292.85,292.86,50406
2020/08/28,15:46:00,292.87,292.96,292.84,292.90,57021
2020/08/28,15:47:00,292.89,292.97,292.89,292.93,36793
2020/08/28,15:48:00,292.93,293.03,292.90,292.98,98890
2020/08/28,15:49:00,292.97,292.99,292.68,292.69,121355
2020/08/28,15:50:00,292.69,292.75,292.60,292.60,142247
2020/08/28,15:51:00,292.60,292.87,292.44,292.67,544694
2020/08/28,15:52:00,292.66,292.69,292.49,292.62,134442
2020/08/28,15:53:00,292.61,292.65,292.50,292.56,57798
2020/08/28,15:54:00,292.56,292.63,292.37,292.40,92615
2020/08/28,15:55:00,292.41,292.44,292.23,292.35,220051
2020/08/28,15:56:00,292.36,292.46,292.31,292.46,108833
2020/08/28,15:57:00,292.49,292.52,292.32,292.33,198141
2020/08/28,15:58:00,292.39,292.54,292.36,292.54,135101
2020/08/28,15:59:00,292.59,292.61,292.55,292.57,174276
2020/08/28,16:00:00,292.52,292.72,292.46,292.53,819287
2020/08/31,09:31:00,293.16,293.20,292.82,292.83,524528
2020/08/31,09:32:00,292.82,293.23,292.76,293.23,179932
2020/08/31,09:33:00,293.23,293.65,293.15,293.34,137022
2020/08/31,09:34:00,293.34,293.67,293.31,293.60,223951
2020/08/31,09:35:00,293.60,293.63,293.06,293.06,221286
2020/08/31,09:36:00,293.06,293.31,292.89,293.05,210873
2020/08/31,09:37:00,293.03,293.15,292.62,292.63,196115
2020/08/31,09:38:00,292.64,292.87,292.62,292.75,136485
2020/08/31,09:39:00,292.75,292.91,292.65,292.76,139679
2020/08/31,09:40:00,292.77,293.04,292.67,292.76,155167
2020/08/31,09:41:00,292.76,293.55,292.71,293.43,257246
2020/08/31,09:42:00,293.43,293.64,293.28,293.44,173751
2020/08/31,09:43:00,293.47,293.67,293.30,293.39,132639
2020/08/31,09:44:00,293.36,293.59,293.10,293.26,88876
2020/08/31,09:45:00,293.27,293.74,293.20,293.71,58555
2020/08/31,09:46:00,293.72,293.79,293.15,293.59,94362
2020/08/31,09:47:00,293.58,293.67,293.39,293.40,63196
2020/08/31,09:48:00,293.39,293.66,293.39,293.47,86626
2020/08/31,09:49:00,293.50,293.73,293.41,293.42,115248
2020/08/31,09:50:00,293.42,293.89,293.41,293.80,66139
2020/08/31,09:51:00,293.80,293.92,293.72,293.77,58989
2020/08/31,09:52:00,293.76,293.90,293.64,293.85,164028
2020/08/31,09:53:00,293.86,293.89,293.54,293.54,75170
2020/08/31,09:54:00,293.54,293.74,293.40,293.44,78412
2020/08/31,09:55:00,293.44,293.64,293.38,293.44,57461
2020/08/31,09:56:00,293.44,293.58,293.44,293.54,26286
2020/08/31,09:57:00,293.54,293.74,293.53,293.68,67833
2020/08/31,09:58:00,293.68,293.76,293.47,293.56,114790
2020/08/31,09:59:00,293.52,293.62,293.32,293.47,76112
2020/08/31,10:00:00,293.47,293.68,293.47,293.57,55316
2020/08/31,10:01:00,293.57,293.89,293.55,293.85,101499
2020/08/31,10:02:00,293.85,293.87,293.64,293.76,231240
2020/08/31,10:03:00,293.76,293.81,293.67,293.75,46284
2020/08/31,10:04:00,293.75,293.80,293.61,293.72,100674
2020/08/31,10:05:00,293.73,293.74,293.51,293.65,52730
2020/08/31,10:06:00,293.65,293.72,293.55,293.55,173072
2020/08/31,10:07:00,293.56,293.62,293.25,293.45,105063
2020/08/31,10:08:00,293.43,293.67,293.42,293.50,195612
2020/08/31,10:09:00,293.50,293.63,293.47,293.62,46151
2020/08/31,10:10:00,293.62,293.79,293.50,293.69,78907
2020/08/31,10:11:00,293.68,293.88,293.68,293.85,48025
2020/08/31,10:12:00,293.85,293.89,293.57,293.61,65163
2020/08/31,10:13:00,293.61,293.69,293.37,293.43,149744
2020/08/31,10:14:00,293.43,293.70,293.40,293.68,57891
2020/08/31,10:15:00,293.68,293.80,293.61,293.79,43596
2020/08/31,10:16:00,293.79,293.84,293.63,293.71,31614
2020/08/31,10:17:00,293.72,293.81,293.56,293.59,52029
2020/08/31,10:18:00,293.59,293.74,293.51,293.69,39106
2020/08/31,10:19:00,293.66,293.89,293.60,293.84,56630
2020/08/31,10:20:00,293.83,294.10,293.83,294.09,171781
2020/08/31,10:21:00,294.09,294.27,294.05,294.21,143114
2020/08/31,10:22:00,294.20,294.21,294.11,294.12,89339
2020/08/31,10:23:00,294.12,294.30,294.12,294.25,77218
2020/08/31,10:24:00,294.25,294.30,294.15,294.29,47687
2020/08/31,10:25:00,294.29,294.32,294.24,294.29,42883
2020/08/31,10:26:00,294.28,294.28,294.01,294.04,76918
2020/08/31,10:27:00,294.04,294.06,293.73,293.87,112025
2020/08/31,10:28:00,293.87,293.96,293.77,293.81,34717
2020/08/31,10:29:00,293.82,294.02,293.82,294.02,35678
2020/08/31,10:30:00,294.03,294.13,293.95,293.96,48784
2020/08/31,10:31:00,293.97,294.13,293.94,294.12,45598
2020/08/31,10:32:00,294.12,294.21,294.09,294.20,112008
2020/08/31,10:33:00,294.20,294.30,294.16,294.28,49438
2020/08/31,10:34:00,294.28,294.42,294.18,294.41,68869
2020/08/31,10:35:00,294.41,294.47,294.28,294.30,255413
2020/08/31,10:36:00,294.30,294.35,294.06,294.06,69012
2020/08/31,10:37:00,294.06,294.18,294.05,294.17,45198
2020/08/31,10:38:00,294.17,294.32,294.09,294.31,76877
2020/08/31,10:39:00,294.31,294.33,294.17,294.25,91674
2020/08/31,10:40:00,294.25,294.29,294.14,294.25,53060
2020/08/31,10:41:00,294.26,294.30,294.19,294.28,72887
2020/08/31,10:42:00,294.28,294.31,294.17,294.28,176805
2020/08/31,10:43:00,294.28,294.30,293.97,294.06,80857
2020/08/31,10:44:00,294.09,294.17,293.97,294.10,64850
2020/08/31,10:45:00,294.09,294.15,294.04,294.08,29626
2020/08/31,10:46:00,294.08,294.22,293.93,293.99,77543
2020/08/31,10:47:00,293.99,294.35,293.98,294.31,55001
2020/08/31,10:48:00,294.31,294.39,294.29,294.31,35451
2020/08/31,10:49:00,294.31,294.57,294.27,294.57,80559
2020/08/31,10:50:00,294.57,294.64,294.52,294.60,64078
2020/08/31,10:51:00,294.60,294.67,294.55,294.58,51720
2020/08/31,10:52:00,294.58,294.58,294.48,294.51,40850
2020/08/31,10:53:00,294.51,294.65,294.49,294.65,81770
2020/08/31,10:54:00,294.65,294.68,294.60,294.64,46316
2020/08/31,10:55:00,294.63,294.73,294.59,294.70,22894
2020/08/31,10:56:00,294.70,294.80,294.70,294.80,185466
2020/08/31,10:57:00,294.80,294.89,294.79,294.87,122392
2020/08/31,10:58:00,294.88,294.93,294.82,294.85,101627
2020/08/31,10:59:00,294.85,294.85,294.76,294.82,61398
2020/08/31,11:00:00,294.82,294.86,294.75,294.80,85265
2020/08/31,11:01:00,294.80,294.98,294.80,294.86,1152385
2020/08/31,11:02:00,294.86,294.88,294.78,294.87,70133
2020/08/31,11:03:00,294.87,294.96,294.81,294.83,54174
2020/08/31,11:04:00,294.84,294.98,294.84,294.94,60501
2020/08/31,11:05:00,294.94,295.03,294.86,294.89,92847
2020/08/31,11:06:00,294.87,295.05,294.87,295.01,78180
2020/08/31,11:07:00,295.01,295.11,294.91,295.06,78598
2020/08/31,11:08:00,295.06,295.06,294.81,294.81,97040
2020/08/31,11:09:00,294.81,295.00,294.81,295.00,55585
2020/08/31,11:10:00,295.01,295.04,294.90,294.97,30503
2020/08/31,11:11:00,294.98,295.12,294.92,295.01,101205
2020/08/31,11:12:00,295.01,295.17,294.99,295.14,51842
2020/08/31,11:13:00,295.15,295.18,294.90,294.99,66205
2020/08/31,11:14:00,294.99,295.13,294.88,294.91,72608
2020/08/31,11:15:00,294.91,294.99,294.76,294.76,78336
2020/08/31,11:16:00,294.77,294.90,294.66,294.79,77026
2020/08/31,11:17:00,294.77,294.98,294.76,294.98,66063
2020/08/31,11:18:00,294.98,295.04,294.90,294.95,45455
2020/08/31,11:19:00,294.95,294.95,294.83,294.90,60549
2020/08/31,11:20:00,294.89,294.94,294.61,294.67,66738
2020/08/31,11:21:00,294.66,294.68,294.28,294.40,114128
2020/08/31,11:22:00,294.40,294.40,294.00,294.01,146616
2020/08/31,11:23:00,294.03,294.13,293.81,294.09,151278
2020/08/31,11:24:00,294.09,294.34,294.09,294.14,93136
2020/08/31,11:25:00,294.17,294.17,293.86,293.94,103989
2020/08/31,11:26:00,293.94,293.98,293.75,293.79,94900
2020/08/31,11:27:00,293.79,293.83,293.30,293.32,131599
2020/08/31,11:28:00,293.32,293.47,293.14,293.40,325327
2020/08/31,11:29:00,293.39,293.77,293.39,293.68,154392
2020/08/31,11:30:00,293.68,293.93,293.53,293.89,218702
2020/08/31,11:31:00,293.90,293.94,293.60,293.74,210370
2020/08/31,11:32:00,293.74,293.79,293.61,293.78,121409
2020/08/31,11:33:00,293.78,293.81,293.59,293.59,162779
2020/08/31,11:34:00,293.61,293.62,293.21,293.39,164372
2020/08/31,11:35:00,293.38,293.72,293.28,293.65,102197
2020/08/31,11:36:00,293.65,293.89,293.54,293.86,114197
2020/08/31,11:37:00,293.87,294.20,293.87,294.04,119702
2020/08/31,11:38:00,294.05,294.18,294.01,294.13,44699
2020/08/31,11:39:00,294.13,294.20,294.02,294.08,93115
2020/08/31,11:40:00,294.08,294.25,294.06,294.16,65889
2020/08/31,11:41:00,294.17,294.35,294.12,294.30,37012
2020/08/31,11:42:00,294.30,294.40,294.22,294.35,46873
2020/08/31,11:43:00,294.37,294.38,294.13,294.21,65428
2020/08/31,11:44:00,294.21,294.31,294.20,294.29,36390
2020/08/31,11:45:00,294.28,294.42,294.28,294.36,41506
2020/08/31,11:46:00,294.35,294.74,294.35,294.73,92676
2020/08/31,11:47:00,294.71,294.71,294.52,294.53,66641
2020/08/31,11:48:00,294.51,294.70,294.51,294.60,40456
2020/08/31,11:49:00,294.60,294.67,294.58,294.65,31557
2020/08/31,11:50:00,294.65,294.75,294.52,294.54,44743
2020/08/31,11:51:00,294.55,294.67,294.41,294.51,62791
2020/08/31,11:52:00,294.51,294.62,294.51,294.61,54664
2020/08/31,11:53:00,294.61,294.72,294.61,294.67,26523
2020/08/31,11:54:00,294.67,294.70,294.55,294.59,40877
2020/08/31,11:55:00,294.61,294.70,294.56,294.66,30525
2020/08/31,11:56:00,294.66,294.77,294.62,294.70,48843
2020/08/31,11:57:00,294.71,294.75,294.60,294.63,46659
2020/08/31,11:58:00,294.63,294.64,294.51,294.58,23624
2020/08/31,11:59:00,294.57,294.60,294.43,294.43,38213
2020/08/31,12:00:00,294.43,294.44,294.26,294.33,53964
2020/08/31,12:01:00,294.33,294.40,294.23,294.27,34862
2020/08/31,12:02:00,294.30,294.30,294.17,294.26,39895
2020/08/31,12:03:00,294.26,294.52,294.23,294.51,34521
2020/08/31,12:04:00,294.51,294.67,294.50,294.66,71587
2020/08/31,12:05:00,294.66,294.69,294.52,294.62,27857
2020/08/31,12:06:00,294.62,294.66,294.53,294.65,31218
2020/08/31,12:07:00,294.65,294.71,294.61,294.70,63137
2020/08/31,12:08:00,294.70,294.93,294.70,294.89,86358
2020/08/31,12:09:00,294.89,294.91,294.79,294.86,56947
2020/08/31,12:10:00,294.86,294.97,294.81,294.92,41071
2020/08/31,12:11:00,294.92,294.99,294.85,294.86,60188
2020/08/31,12:12:00,294.87,294.90,294.76,294.80,66333
2020/08/31,12:13:00,294.82,294.88,294.76,294.80,28493
2020/08/31,12:14:00,294.83,294.88,294.79,294.85,70087
2020/08/31,12:15:00,294.85,294.90,294.76,294.77,45241
2020/08/31,12:16:00,294.78,294.86,294.72,294.76,40545
2020/08/31,12:17:00,294.77,294.98,294.75,294.96,76396
2020/08/31,12:18:00,294.96,295.02,294.91,294.97,107082
2020/08/31,12:19:00,294.96,295.10,294.92,295.07,57539
2020/08/31,12:20:00,295.08,295.09,294.98,295.01,46685
2020/08/31,12:21:00,295.02,295.13,294.95,295.00,61767
2020/08/31,12:22:00,294.99,295.02,294.87,294.95,42090
2020/08/31,12:23:00,294.95,294.99,294.83,294.95,25798
2020/08/31,12:24:00,294.95,294.97,294.86,294.89,29541
2020/08/31,12:25:00,294.89,294.98,294.89,294.93,16740
2020/08/31,12:26:00,294.94,294.97,294.87,294.88,17502
2020/08/31,12:27:00,294.88,294.88,294.72,294.82,42720
2020/08/31,12:28:00,294.82,294.83,294.59,294.60,42766
2020/08/31,12:29:00,294.63,294.95,294.63,294.94,35957
2020/08/31,12:30:00,294.94,295.03,294.94,295.01,52666
2020/08/31,12:31:00,295.01,295.01,294.83,294.86,33116
2020/08/31,12:32:00,294.86,294.92,294.77,294.80,22932
2020/08/31,12:33:00,294.80,294.93,294.79,294.93,21991
2020/08/31,12:34:00,294.93,295.04,294.85,295.02,32158
2020/08/31,12:35:00,295.02,295.03,294.94,295.00,21647
2020/08/31,12:36:00,295.02,295.06,294.92,294.96,18467
2020/08/31,12:37:00,294.96,295.00,294.89,294.97,35687
2020/08/31,12:38:00,294.97,295.04,294.96,294.97,28302
2020/08/31,12:39:00,294.97,295.07,294.97,295.00,50324
2020/08/31,12:40:00,295.00,295.06,294.73,294.78,72470
2020/08/31,12:41:00,294.78,294.98,294.67,294.95,29200
2020/08/31,12:42:00,294.92,294.97,294.81,294.82,37426
2020/08/31,12:43:00,294.82,294.90,294.75,294.75,33791
2020/08/31,12:44:00,294.75,294.80,294.64,294.66,66492
2020/08/31,12:45:00,294.67,294.76,294.64,294.69,43787
2020/08/31,12:46:00,294.67,294.90,294.67,294.89,39691
2020/08/31,12:47:00,294.89,295.05,294.89,295.05,29277
2020/08/31,12:48:00,295.06,295.06,294.99,295.01,20926
2020/08/31,12:49:00,295.03,295.09,294.94,295.02,39901
2020/08/31,12:50:00,295.03,295.03,294.89,294.99,55298
2020/08/31,12:51:00,294.99,295.02,294.93,295.01,23069
2020/08/31,12:52:00,295.01,295.04,294.96,294.96,24822
2020/08/31,12:53:00,294.96,295.17,294.96,295.17,202620
2020/08/31,12:54:00,295.17,295.29,295.14,295.19,128166
2020/08/31,12:55:00,295.19,295.19,295.11,295.15,32015
2020/08/31,12:56:00,295.15,295.16,295.08,295.08,28251
2020/08/31,12:57:00,295.08,295.21,295.05,295.21,19401
2020/08/31,12:58:00,295.21,295.22,295.17,295.20,20967
2020/08/31,12:59:00,295.20,295.28,295.20,295.25,42399
2020/08/31,13:00:00,295.25,295.34,295.22,295.32,32395
2020/08/31,13:01:00,295.32,295.34,295.18,295.21,32246
2020/08/31,13:02:00,295.21,295.27,295.19,295.19,21258
2020/08/31,13:03:00,295.19,295.27,295.19,295.25,18426
2020/08/31,13:04:00,295.25,295.34,295.24,295.32,11218
2020/08/31,13:05:00,295.32,295.35,295.27,295.34,34750
2020/08/31,13:06:00,295.34,295.39,295.31,295.39,17939
2020/08/31,13:07:00,295.39,295.49,295.37,295.44,55534
2020/08/31,13:08:00,295.44,295.46,295.40,295.44,55536
2020/08/31,13:09:00,295.44,295.46,295.33,295.39,42681
2020/08/31,13:10:00,295.40,295.54,295.37,295.47,63671
2020/08/31,13:11:00,295.45,295.50,295.40,295.43,52982
2020/08/31,13:12:00,295.43,295.43,295.27,295.38,72561
2020/08/31,13:13:00,295.38,295.40,295.33,295.39,72621
2020/08/31,13:14:00,295.39,295.42,295.30,295.39,26884
2020/08/31,13:15:00,295.37,295.52,295.34,295.50,26919
2020/08/31,13:16:00,295.53,295.62,295.51,295.61,49692
2020/08/31,13:17:00,295.61,295.70,295.60,295.65,66901
2020/08/31,13:18:00,295.65,295.68,295.55,295.67,22755
2020/08/31,13:19:00,295.67,295.69,295.60,295.65,21426
2020/08/31,13:20:00,295.65,295.76,295.65,295.69,56615
2020/08/31,13:21:00,295.69,295.71,295.61,295.69,40751
2020/08/31,13:22:00,295.69,295.79,295.69,295.78,54170
2020/08/31,13:23:00,295.79,295.79,295.65,295.67,43933
2020/08/31,13:24:00,295.67,295.76,295.66,295.74,64107
2020/08/31,13:25:00,295.74,295.82,295.74,295.81,22296
2020/08/31,13:26:00,295.82,295.84,295.78,295.81,33330
2020/08/31,13:27:00,295.80,295.80,295.69,295.70,39188
2020/08/31,13:28:00,295.70,295.75,295.65,295.67,35557
2020/08/31,13:29:00,295.67,295.73,295.67,295.69,23083
2020/08/31,13:30:00,295.69,295.73,295.60,295.68,25940
2020/08/31,13:31:00,295.68,295.79,295.68,295.77,49645
2020/08/31,13:32:00,295.77,295.97,295.73,295.97,29610
2020/08/31,13:33:00,295.97,296.02,295.91,296.00,75582
2020/08/31,13:34:00,296.01,296.01,295.92,295.95,76323
2020/08/31,13:35:00,295.94,295.99,295.90,295.90,51659
2020/08/31,13:36:00,295.90,295.94,295.79,295.81,55017
2020/08/31,13:37:00,295.81,295.94,295.78,295.87,34795
2020/08/31,13:38:00,295.87,295.89,295.66,295.68,96697
2020/08/31,13:39:00,295.68,295.80,295.68,295.71,35790
2020/08/31,13:40:00,295.71,295.77,295.70,295.77,24475
2020/08/31,13:41:00,295.77,295.81,295.68,295.81,15839
2020/08/31,13:42:00,295.83,295.95,295.83,295.93,27324
2020/08/31,13:43:00,295.93,295.95,295.82,295.95,114423
2020/08/31,13:44:00,295.95,296.07,295.92,296.06,182090
2020/08/31,13:45:00,296.05,296.14,295.99,296.09,65382
2020/08/31,13:46:00,296.09,296.20,296.05,296.20,53628
2020/08/31,13:47:00,296.20,296.27,296.11,296.22,87379
2020/08/31,13:48:00,296.22,296.30,296.19,296.24,77668
2020/08/31,13:49:00,296.24,296.32,296.23,296.29,41522
2020/08/31,13:50:00,296.29,296.32,296.25,296.31,26322
2020/08/31,13:51:00,296.31,296.32,296.22,296.23,50825
2020/08/31,13:52:00,296.23,296.23,296.15,296.19,94697
2020/08/31,13:53:00,296.19,296.20,296.12,296.13,38670
2020/08/31,13:54:00,296.13,296.19,296.13,296.16,28863
2020/08/31,13:55:00,296.17,296.22,296.11,296.14,58013
2020/08/31,13:56:00,296.14,296.15,296.09,296.10,52565
2020/08/31,13:57:00,296.10,296.16,296.02,296.15,44852
2020/08/31,13:58:00,296.15,296.21,296.13,296.17,74979
2020/08/31,13:59:00,296.17,296.21,296.14,296.17,73093
2020/08/31,14:00:00,296.17,296.18,296.05,296.15,55506
2020/08/31,14:01:00,296.16,296.17,296.00,296.01,68108
2020/08/31,14:02:00,296.01,296.04,295.88,295.91,65004
2020/08/31,14:03:00,295.90,296.00,295.90,295.96,43689
2020/08/31,14:04:00,295.96,296.03,295.96,296.03,22150
2020/08/31,14:05:00,296.02,296.13,295.99,295.99,53966
2020/08/31,14:06:00,295.99,296.02,295.89,295.89,36327
2020/08/31,14:07:00,295.89,295.89,295.74,295.85,66487
2020/08/31,14:08:00,295.85,295.93,295.84,295.89,49711
2020/08/31,14:09:00,295.89,295.93,295.83,295.93,32944
2020/08/31,14:10:00,295.91,295.93,295.82,295.88,29836
2020/08/31,14:11:00,295.89,296.14,295.89,296.13,51180
2020/08/31,14:12:00,296.13,296.16,296.10,296.13,37400
2020/08/31,14:13:00,296.13,296.16,296.10,296.11,14203
2020/08/31,14:14:00,296.11,296.12,296.09,296.12,12629
2020/08/31,14:15:00,296.11,296.12,296.00,296.02,47292
2020/08/31,14:16:00,296.02,296.09,295.97,296.05,39241
2020/08/31,14:17:00,296.04,296.12,296.03,296.12,16857
2020/08/31,14:18:00,296.12,296.14,296.08,296.09,23343
2020/08/31,14:19:00,296.09,296.22,296.09,296.11,51477
2020/08/31,14:20:00,296.11,296.13,295.98,296.01,55196
2020/08/31,14:21:00,296.01,296.08,295.93,295.96,40207
2020/08/31,14:22:00,295.96,296.08,295.96,296.07,73835
2020/08/31,14:23:00,296.07,296.08,295.99,296.05,28483
2020/08/31,14:24:00,296.08,296.22,296.08,296.18,235649
2020/08/31,14:25:00,296.18,296.24,296.12,296.24,28292
2020/08/31,14:26:00,296.24,296.27,296.17,296.19,35783
2020/08/31,14:27:00,296.19,296.24,296.19,296.22,33919
2020/08/31,14:28:00,296.20,296.20,296.12,296.14,46716
2020/08/31,14:29:00,296.14,296.20,296.07,296.15,95467
2020/08/31,14:30:00,296.15,296.21,296.11,296.14,46513
2020/08/31,14:31:00,296.14,296.19,296.08,296.11,49317
2020/08/31,14:32:00,296.10,296.11,295.89,295.90,77218
2020/08/31,14:33:00,295.90,296.00,295.89,295.93,62841
2020/08/31,14:34:00,295.92,295.93,295.78,295.81,72232
2020/08/31,14:35:00,295.81,295.87,295.79,295.87,37075
2020/08/31,14:36:00,295.87,295.95,295.83,295.86,62769
2020/08/31,14:37:00,295.86,295.86,295.80,295.81,46629
2020/08/31,14:38:00,295.81,295.81,295.67,295.77,89739
2020/08/31,14:39:00,295.77,295.92,295.74,295.89,77142
2020/08/31,14:40:00,295.89,295.96,295.86,295.96,48876
2020/08/31,14:41:00,295.95,296.03,295.87,296.03,61028
2020/08/31,14:42:00,296.03,296.14,296.02,296.12,274479
2020/08/31,14:43:00,296.12,296.13,296.05,296.11,70588
2020/08/31,14:44:00,296.11,296.14,296.08,296.09,68824
2020/08/31,14:45:00,296.09,296.17,296.09,296.13,47330
2020/08/31,14:46:00,296.13,296.24,296.13,296.24,30829
2020/08/31,14:47:00,296.24,296.36,296.24,296.27,92216
2020/08/31,14:48:00,296.27,296.30,296.10,296.12,41102
2020/08/31,14:49:00,296.12,296.17,296.11,296.13,42260
2020/08/31,14:50:00,296.13,296.22,296.10,296.22,27939
2020/08/31,14:51:00,296.25,296.32,296.20,296.25,49138
2020/08/31,14:52:00,296.25,296.34,296.22,296.33,29967
2020/08/31,14:53:00,296.33,296.37,296.29,296.33,27737
2020/08/31,14:54:00,296.33,296.48,296.33,296.41,56904
2020/08/31,14:55:00,296.41,296.47,296.40,296.41,35055
2020/08/31,14:56:00,296.42,296.48,296.42,296.46,33101
2020/08/31,14:57:00,296.46,296.53,296.45,296.50,99998
2020/08/31,14:58:00,296.50,296.51,296.43,296.44,22131
2020/08/31,14:59:00,296.44,296.51,296.41,296.48,228932
2020/08/31,15:00:00,296.48,296.52,296.48,296.50,25883
2020/08/31,15:01:00,296.50,296.61,296.50,296.50,47759
2020/08/31,15:02:00,296.50,296.50,296.37,296.40,86936
2020/08/31,15:03:00,296.40,296.40,296.04,296.09,135488
2020/08/31,15:04:00,296.09,296.14,295.96,296.00,73066
2020/08/31,15:05:00,296.02,296.05,295.92,296.03,56902
2020/08/31,15:06:00,296.03,296.13,295.98,296.10,49852
2020/08/31,15:07:00,296.11,296.38,296.11,296.36,58764
2020/08/31,15:08:00,296.36,296.43,296.30,296.34,35768
2020/08/31,15:09:00,296.34,296.42,296.27,296.32,36425
2020/08/31,15:10:00,296.32,296.42,296.32,296.38,22804
2020/08/31,15:11:00,296.38,296.42,296.22,296.22,94329
2020/08/31,15:12:00,296.24,296.30,296.16,296.18,59534
2020/08/31,15:13:00,296.18,296.20,296.15,296.17,46727
2020/08/31,15:14:00,296.17,296.30,296.17,296.27,23587
2020/08/31,15:15:00,296.27,296.30,296.18,296.21,19151
2020/08/31,15:16:00,296.21,296.25,296.10,296.10,32041
2020/08/31,15:17:00,296.10,296.20,296.10,296.20,44488
2020/08/31,15:18:00,296.20,296.20,296.03,296.13,54199
2020/08/31,15:19:00,296.14,296.15,296.00,296.07,27650
2020/08/31,15:20:00,296.07,296.10,295.75,295.78,175487
2020/08/31,15:21:00,295.78,295.89,295.68,295.82,174560
2020/08/31,15:22:00,295.82,295.87,295.69,295.70,82315
2020/08/31,15:23:00,295.69,295.77,295.61,295.68,95768
2020/08/31,15:24:00,295.67,295.67,295.37,295.55,493910
2020/08/31,15:25:00,295.55,295.64,295.52,295.55,74661
2020/08/31,15:26:00,295.55,295.71,295.36,295.69,65593
2020/08/31,15:27:00,295.69,295.91,295.60,295.90,90684
2020/08/31,15:28:00,295.91,295.93,295.78,295.92,61233
2020/08/31,15:29:00,295.91,296.10,295.85,296.09,65331
2020/08/31,15:30:00,296.09,296.12,296.03,296.07,59577
2020/08/31,15:31:00,296.08,296.17,296.02,296.05,52397
2020/08/31,15:32:00,296.04,296.04,295.88,295.99,53870
2020/08/31,15:33:00,295.99,296.14,295.99,296.09,57553
2020/08/31,15:34:00,296.09,296.13,296.07,296.11,20932
2020/08/31,15:35:00,296.11,296.12,295.93,296.00,274042
2020/08/31,15:36:00,296.01,296.10,295.98,296.05,34448
2020/08/31,15:37:00,296.06,296.18,296.06,296.15,41430
2020/08/31,15:38:00,296.15,296.29,296.13,296.16,55654
2020/08/31,15:39:00,296.17,296.32,296.13,296.31,38414
2020/08/31,15:40:00,296.31,296.31,296.16,296.26,66075
2020/08/31,15:41:00,296.25,296.29,296.22,296.26,32050
2020/08/31,15:42:00,296.26,296.26,296.08,296.11,74943
2020/08/31,15:43:00,296.11,296.11,295.90,295.94,115710
2020/08/31,15:44:00,295.94,296.11,295.94,296.07,57485
2020/08/31,15:45:00,296.08,296.23,296.06,296.17,72111
2020/08/31,15:46:00,296.17,296.33,296.10,296.30,69740
2020/08/31,15:47:00,296.30,296.61,296.28,296.59,120185
2020/08/31,15:48:00,296.59,296.72,296.48,296.72,100496
2020/08/31,15:49:00,296.71,296.75,296.64,296.68,97034
2020/08/31,15:50:00,296.69,296.70,296.56,296.65,142392
2020/08/31,15:51:00,296.64,296.70,295.76,296.58,218252
2020/08/31,15:52:00,296.56,296.61,296.40,296.61,98933
2020/08/31,15:53:00,296.53,296.69,296.50,296.67,115054
2020/08/31,15:54:00,296.68,296.74,296.61,296.66,128700
2020/08/31,15:55:00,296.65,296.65,296.03,296.14,184553
2020/08/31,15:56:00,295.93,296.08,295.83,295.95,108008
2020/08/31,15:57:00,296.06,296.12,294.88,294.88,320960
2020/09/01,09:31:00,297.60,297.68,297.20,297.31,277439
2020/09/01,09:32:00,297.31,297.34,296.74,296.79,249566
2020/09/01,09:33:00,296.79,297.09,296.56,296.93,196055
2020/09/01,09:34:00,296.92,296.92,295.97,296.05,253383
2020/09/01,09:35:00,296.05,296.32,295.82,296.29,276900
2020/09/01,09:36:00,296.29,296.51,295.79,296.51,207203
2020/09/01,09:37:00,296.51,296.73,296.32,296.71,146014
2020/09/01,09:38:00,296.71,296.96,296.52,296.89,152512
2020/09/01,09:39:00,296.89,297.02,296.77,296.99,175091
2020/09/01,09:40:00,296.99,296.99,296.69,296.73,322317
2020/09/01,09:41:00,296.73,297.24,296.70,297.22,138055
2020/09/01,09:42:00,297.22,297.30,297.04,297.17,152926
2020/09/01,09:43:00,297.18,297.37,297.13,297.31,145252
2020/09/01,09:44:00,297.31,297.43,297.12,297.14,132553
2020/09/01,09:45:00,297.14,297.33,297.04,297.12,138629
2020/09/01,09:46:00,297.12,297.57,297.12,297.39,91609
2020/09/01,09:47:00,297.39,297.63,297.27,297.56,126058
2020/09/01,09:48:00,297.56,297.58,297.42,297.47,112059
2020/09/01,09:49:00,297.47,297.51,297.20,297.43,170885
2020/09/01,09:50:00,297.43,297.46,297.19,297.24,145708
2020/09/01,09:51:00,297.24,297.48,297.10,297.47,128847
2020/09/01,09:52:00,297.47,297.57,297.27,297.54,222316
2020/09/01,09:53:00,297.54,297.92,297.52,297.91,166636
2020/09/01,09:54:00,297.91,297.92,297.77,297.85,172967
2020/09/01,09:55:00,297.86,297.86,297.58,297.65,110556
2020/09/01,09:56:00,297.64,297.88,297.62,297.79,83940
2020/09/01,09:57:00,297.79,297.97,297.74,297.92,111179
2020/09/01,09:58:00,297.92,297.93,297.78,297.81,82485
2020/09/01,09:59:00,297.81,297.93,297.52,297.54,109627
2020/09/01,10:00:00,297.54,297.77,297.47,297.56,75212
2020/09/01,10:01:00,297.59,298.17,297.45,298.14,226267
2020/09/01,10:02:00,298.14,298.40,298.10,298.33,155118
2020/09/01,10:03:00,298.31,298.57,298.25,298.52,259678
2020/09/01,10:04:00,298.51,298.55,298.29,298.39,94695
2020/09/01,10:05:00,298.39,298.44,298.25,298.34,96610
2020/09/01,10:06:00,298.34,298.66,298.30,298.56,192570
2020/09/01,10:07:00,298.55,298.59,298.37,298.43,109170
2020/09/01,10:08:00,298.43,298.47,298.19,298.19,101200
2020/09/01,10:09:00,298.19,298.20,298.01,298.12,117999
2020/09/01,10:10:00,298.12,298.32,298.11,298.14,87227
2020/09/01,10:11:00,298.14,298.26,298.11,298.18,72661
2020/09/01,10:12:00,298.18,298.25,298.09,298.17,71971
2020/09/01,10:13:00,298.17,298.45,298.14,298.42,109278
2020/09/01,10:14:00,298.42,298.42,298.29,298.31,87941
2020/09/01,10:15:00,298.31,298.31,297.71,297.81,178307
2020/09/01,10:16:00,297.81,298.02,297.80,297.93,124019
2020/09/01,10:17:00,297.94,297.95,297.74,297.79,205987
2020/09/01,10:18:00,297.79,298.01,297.63,298.00,136008
2020/09/01,10:19:00,298.00,298.37,298.00,298.36,150246
2020/09/01,10:20:00,298.36,298.52,298.27,298.40,92316
2020/09/01,10:21:00,298.40,298.45,298.16,298.21,72430
2020/09/01,10:22:00,298.21,298.59,298.21,298.59,108890
2020/09/01,10:23:00,298.59,298.80,298.57,298.73,157362
2020/09/01,10:24:00,298.73,298.73,298.49,298.60,108995
2020/09/01,10:25:00,298.60,298.82,298.59,298.75,68868
2020/09/01,10:26:00,298.75,298.77,298.62,298.72,66198
2020/09/01,10:27:00,298.72,299.10,298.71,298.97,266174
2020/09/01,10:28:00,298.98,299.22,298.95,299.21,142370
2020/09/01,10:29:00,299.21,299.29,299.12,299.17,89854
2020/09/01,10:30:00,299.17,299.32,299.10,299.31,86554
2020/09/01,10:31:00,299.31,299.32,299.05,299.11,86541
2020/09/01,10:32:00,299.10,299.10,298.91,298.96,106363
2020/09/01,10:33:00,298.96,299.15,298.96,299.02,55892
2020/09/01,10:34:00,299.03,299.14,299.00,299.10,37259
2020/09/01,10:35:00,299.06,299.13,298.80,298.88,128625
2020/09/01,10:36:00,298.88,299.08,298.76,298.80,71718
2020/09/01,10:37:00,298.80,299.00,298.77,298.91,54424
2020/09/01,10:38:00,298.91,298.96,298.72,298.73,44746
2020/09/01,10:39:00,298.73,298.86,298.55,298.65,80469
2020/09/01,10:40:00,298.68,298.92,298.65,298.84,93065
2020/09/01,10:41:00,298.86,298.99,298.85,298.89,66398
2020/09/01,10:42:00,298.89,298.91,298.65,298.67,75832
2020/09/01,10:43:00,298.67,298.77,298.23,298.33,102968
2020/09/01,10:44:00,298.33,298.49,298.33,298.43,50711
2020/09/01,10:45:00,298.43,298.52,298.32,298.45,65877
2020/09/01,10:46:00,298.45,298.62,298.35,298.59,50115
2020/09/01,10:47:00,298.59,298.77,298.49,298.75,59334
2020/09/01,10:48:00,298.75,298.94,298.66,298.94,50348
2020/09/01,10:49:00,298.94,298.98,298.69,298.69,61262
2020/09/01,10:50:00,298.69,298.74,298.48,298.61,139151
2020/09/01,10:51:00,298.63,298.73,298.52,298.64,44482
2020/09/01,10:52:00,298.64,298.68,298.43,298.47,32219
2020/09/01,10:53:00,298.47,298.78,298.47,298.70,39682
2020/09/01,10:54:00,298.70,298.84,298.70,298.72,42374
2020/09/01,10:55:00,298.72,298.73,298.28,298.32,148625
2020/09/01,10:56:00,298.32,298.52,298.28,298.45,330924
2020/09/01,10:57:00,298.45,298.69,298.33,298.69,208570
2020/09/01,10:58:00,298.69,298.70,298.48,298.51,37558
2020/09/01,10:59:00,298.51,298.55,298.12,298.22,96647
2020/09/01,11:00:00,298.23,298.30,298.08,298.14,119745
2020/09/01,11:01:00,298.14,298.37,298.14,298.28,50137
2020/09/01,11:02:00,298.28,298.28,298.06,298.06,76048
2020/09/01,11:03:00,298.06,298.25,298.03,298.14,92222
2020/09/01,11:04:00,298.15,298.33,298.02,298.09,61965
2020/09/01,11:05:00,298.08,298.11,297.90,298.05,98530
2020/09/01,11:06:00,298.05,298.22,298.05,298.09,51646
2020/09/01,11:07:00,298.09,298.34,298.08,298.32,60965
2020/09/01,11:08:00,298.33,298.34,298.05,298.17,55705
2020/09/01,11:09:00,298.17,298.36,298.15,298.26,36228
2020/09/01,11:10:00,298.27,298.44,298.18,298.41,45750
2020/09/01,11:11:00,298.41,298.54,298.29,298.43,56844
2020/09/01,11:12:00,298.42,298.43,298.25,298.34,30154
2020/09/01,11:13:00,298.34,298.62,298.30,298.59,30646
2020/09/01,11:14:00,298.61,298.75,298.59,298.67,65806
2020/09/01,11:15:00,298.67,298.79,298.62,298.76,37625
2020/09/01,11:16:00,298.76,298.80,298.46,298.50,69294
2020/09/01,11:17:00,298.50,298.63,298.50,298.59,55209
2020/09/01,11:18:00,298.58,298.66,298.48,298.62,45896
2020/09/01,11:19:00,298.64,298.67,298.50,298.50,35901
2020/09/01,11:20:00,298.50,298.56,298.29,298.40,59354
2020/09/01,11:21:00,298.40,298.42,298.27,298.40,64122
2020/09/01,11:22:00,298.40,298.44,298.01,298.03,46116
2020/09/01,11:23:00,298.03,298.07,297.75,297.97,124713
2020/09/01,11:24:00,297.98,298.02,297.72,297.87,176511
2020/09/01,11:25:00,297.87,297.94,297.72,297.88,216253
2020/09/01,11:26:00,297.88,298.18,297.88,297.98,391082
2020/09/01,11:27:00,298.00,298.02,297.77,298.02,320241
2020/09/01,11:28:00,298.02,298.04,297.87,297.97,32810
2020/09/01,11:29:00,297.97,298.19,297.97,298.16,135422
2020/09/01,11:30:00,298.16,298.30,298.04,298.28,79601
2020/09/01,11:31:00,298.29,298.43,298.25,298.26,67858
2020/09/01,11:32:00,298.26,298.29,298.08,298.22,62707
2020/09/01,11:33:00,298.21,298.21,298.05,298.19,78945
2020/09/01,11:34:00,298.19,298.24,297.96,298.01,55917
2020/09/01,11:35:00,298.01,298.16,297.95,298.11,51042
2020/09/01,11:36:00,298.12,298.38,298.12,298.22,63279
2020/09/01,11:37:00,298.22,298.33,298.17,298.29,46474
2020/09/01,11:38:00,298.29,298.41,298.26,298.37,51070
2020/09/01,11:39:00,298.37,298.42,298.22,298.30,33631
2020/09/01,11:40:00,298.30,298.35,298.20,298.27,36038
2020/09/01,11:41:00,298.27,298.39,298.17,298.17,57197
2020/09/01,11:42:00,298.17,298.17,297.87,297.89,137082
2020/09/01,11:43:00,297.89,298.06,297.82,298.00,108129
2020/09/01,11:44:00,298.00,298.19,298.00,298.19,84970
2020/09/01,11:45:00,298.20,298.28,298.18,298.20,73318
2020/09/01,11:46:00,298.19,298.19,297.99,298.01,121679
2020/09/01,11:47:00,298.02,298.07,297.93,298.05,84942
2020/09/01,11:48:00,298.05,298.18,298.05,298.06,128066
2020/09/01,11:49:00,298.06,298.20,298.06,298.13,36058
2020/09/01,11:50:00,298.13,298.22,298.00,298.22,36764
2020/09/01,11:51:00,298.21,298.34,298.20,298.33,66872
2020/09/01,11:52:00,298.33,298.40,298.29,298.33,38242
2020/09/01,11:53:00,298.33,298.33,298.14,298.17,76696
2020/09/01,11:54:00,298.17,298.26,298.14,298.18,22864
2020/09/01,11:55:00,298.18,298.19,298.04,298.04,33508
2020/09/01,11:56:00,298.04,298.11,297.99,298.02,86951
2020/09/01,11:57:00,298.03,298.14,297.99,298.12,57483
2020/09/01,11:58:00,298.14,298.15,298.00,298.09,33929
2020/09/01,11:59:00,298.10,298.21,298.09,298.11,41631
2020/09/01,12:00:00,298.11,298.13,297.99,298.13,27069
2020/09/01,12:01:00,298.13,298.22,298.07,298.09,61022
2020/09/01,12:02:00,298.10,298.40,298.04,298.37,54892
2020/09/01,12:03:00,298.37,298.37,298.26,298.34,42551
2020/09/01,12:04:00,298.34,298.37,298.27,298.35,25410
2020/09/01,12:05:00,298.35,298.39,298.32,298.36,14891
2020/09/01,12:06:00,298.36,298.74,298.36,298.71,193824
2020/09/01,12:07:00,298.71,298.71,298.57,298.67,89086
2020/09/01,12:08:00,298.68,298.69,298.58,298.61,14860
2020/09/01,12:09:00,298.61,298.67,298.58,298.62,19491
2020/09/01,12:10:00,298.62,298.66,298.60,298.64,22132
2020/09/01,12:11:00,298.66,298.72,298.53,298.64,33499
2020/09/01,12:12:00,298.65,298.76,298.63,298.75,27702
2020/09/01,12:13:00,298.75,298.94,298.75,298.86,52685
2020/09/01,12:14:00,298.86,298.98,298.85,298.97,87298
2020/09/01,12:15:00,298.98,299.02,298.84,298.88,79239
2020/09/01,12:16:00,298.87,298.93,298.86,298.89,44893
2020/09/01,12:17:00,298.89,298.95,298.82,298.86,20927
2020/09/01,12:18:00,298.85,298.90,298.78,298.78,32714
2020/09/01,12:19:00,298.78,298.86,298.76,298.82,36811
2020/09/01,12:20:00,298.82,298.93,298.82,298.87,25888
2020/09/01,12:21:00,298.87,298.91,298.86,298.87,17447
2020/09/01,12:22:00,298.87,298.89,298.72,298.76,27215
2020/09/01,12:23:00,298.78,298.79,298.63,298.71,43370
2020/09/01,12:24:00,298.71,298.79,298.60,298.68,35102
2020/09/01,12:25:00,298.68,298.72,298.52,298.55,40669
2020/09/01,12:26:00,298.55,298.61,298.55,298.57,64988
2020/09/01,12:27:00,298.57,298.61,298.52,298.56,76854
2020/09/01,12:28:00,298.57,298.65,298.53,298.58,44779
2020/09/01,12:29:00,298.58,298.70,298.55,298.67,23792
2020/09/01,12:30:00,298.67,298.77,298.62,298.64,20120
2020/09/01,12:31:00,298.64,298.75,298.63,298.69,16141
2020/09/01,12:32:00,298.69,298.78,298.68,298.68,20177
2020/09/01,12:33:00,298.69,298.79,298.69,298.77,19194
2020/09/01,12:34:00,298.77,298.85,298.77,298.82,32689
2020/09/01,12:35:00,298.82,298.87,298.75,298.80,37664
2020/09/01,12:36:00,298.80,298.82,298.74,298.81,25345
2020/09/01,12:37:00,298.81,298.81,298.70,298.78,26240
2020/09/01,12:38:00,298.80,298.88,298.79,298.79,20451
2020/09/01,12:39:00,298.79,298.79,298.70,298.70,33798
2020/09/01,12:40:00,298.70,298.73,298.59,298.60,35348
2020/09/01,12:41:00,298.60,298.66,298.53,298.60,20961
2020/09/01,12:42:00,298.62,298.67,298.57,298.60,23977
2020/09/01,12:43:00,298.61,298.64,298.42,298.48,51493
2020/09/01,12:44:00,298.47,298.49,298.34,298.43,66823
2020/09/01,12:45:00,298.43,298.59,298.41,298.59,19608
2020/09/01,12:46:00,298.59,298.75,298.55,298.70,42226
2020/09/01,12:47:00,298.72,298.80,298.68,298.77,31764
2020/09/01,12:48:00,298.77,298.77,298.61,298.68,27856
2020/09/01,12:49:00,298.69,298.77,298.69,298.71,18615
2020/09/01,12:50:00,298.71,298.71,298.54,298.63,26309
2020/09/01,12:51:00,298.63,298.65,298.57,298.63,44260
2020/09/01,12:52:00,298.63,298.81,298.61,298.81,37047
2020/09/01,12:53:00,298.81,298.89,298.75,298.86,30045
2020/09/01,12:54:00,298.87,298.89,298.83,298.88,48237
2020/09/01,12:55:00,298.88,298.90,298.84,298.85,43519
2020/09/01,12:56:00,298.84,298.89,298.81,298.81,21262
2020/09/01,12:57:00,298.80,298.89,298.80,298.86,35198
2020/09/01,12:58:00,298.85,298.92,298.80,298.84,84136
2020/09/01,12:59:00,298.84,298.94,298.78,298.78,34788
2020/09/01,13:00:00,298.79,298.89,298.75,298.86,29281
2020/09/01,13:01:00,298.86,298.86,298.70,298.72,49077
2020/09/01,13:02:00,298.72,298.78,298.66,298.74,51710
2020/09/01,13:03:00,298.74,298.77,298.64,298.69,29520
2020/09/01,13:04:00,298.69,298.69,298.55,298.59,45486
2020/09/01,13:05:00,298.59,298.59,298.47,298.47,57216
2020/09/01,13:06:00,298.47,298.59,298.47,298.52,24836
2020/09/01,13:07:00,298.54,298.64,298.51,298.62,28920
2020/09/01,13:08:00,298.64,298.72,298.59,298.67,13197
2020/09/01,13:09:00,298.67,298.67,298.58,298.59,27240
2020/09/01,13:10:00,298.59,298.72,298.57,298.68,29150
2020/09/01,13:11:00,298.68,298.69,298.60,298.64,39587
2020/09/01,13:12:00,298.65,298.71,298.61,298.67,18900
2020/09/01,13:13:00,298.67,298.71,298.60,298.60,19554
2020/09/01,13:14:00,298.60,298.60,298.46,298.58,23178
2020/09/01,13:15:00,298.57,298.67,298.57,298.64,37832
2020/09/01,13:16:00,298.64,298.71,298.61,298.63,15632
2020/09/01,13:17:00,298.63,298.75,298.63,298.75,12525
2020/09/01,13:18:00,298.75,298.84,298.73,298.82,18123
2020/09/01,13:19:00,298.82,298.83,298.79,298.80,10605
2020/09/01,13:20:00,298.80,298.86,298.80,298.84,225394
2020/09/01,13:21:00,298.84,298.89,298.79,298.86,19895
2020/09/01,13:22:00,298.81,298.82,298.69,298.69,33855
2020/09/01,13:23:00,298.69,298.81,298.69,298.77,18467
2020/09/01,13:24:00,298.77,298.84,298.74,298.84,14097
2020/09/01,13:25:00,298.85,298.90,298.82,298.89,30919
2020/09/01,13:26:00,298.89,298.92,298.80,298.84,49623
2020/09/01,13:27:00,298.84,298.93,298.84,298.92,60416
2020/09/01,13:28:00,298.92,299.00,298.92,298.98,26400
2020/09/01,13:29:00,298.98,299.06,298.95,299.05,56934
2020/09/01,13:30:00,299.06,299.07,298.91,298.96,49470
2020/09/01,13:31:00,298.96,299.04,298.94,299.02,32220
2020/09/01,13:32:00,299.02,299.06,299.00,299.02,22542
2020/09/01,13:33:00,299.02,299.02,298.88,298.94,41421
2020/09/01,13:34:00,298.95,298.95,298.87,298.87,14991
2020/09/01,13:35:00,298.87,298.96,298.86,298.87,16751
2020/09/01,13:36:00,298.87,299.05,298.87,299.05,240433
2020/09/01,13:37:00,299.05,299.21,299.04,299.21,62230
2020/09/01,13:38:00,299.21,299.22,299.09,299.17,38158
2020/09/01,13:39:00,299.17,299.20,299.15,299.19,13199
2020/09/01,13:40:00,299.20,299.26,299.20,299.25,34672
2020/09/01,13:41:00,299.25,299.41,299.24,299.40,50653
2020/09/01,13:42:00,299.40,299.60,299.40,299.44,192885
2020/09/01,13:43:00,299.44,299.54,299.42,299.51,34320
2020/09/01,13:44:00,299.51,299.55,299.46,299.55,63106
2020/09/01,13:45:00,299.56,299.64,299.54,299.57,39737
2020/09/01,13:46:00,299.57,299.61,299.46,299.56,59853
2020/09/01,13:47:00,299.57,299.61,299.50,299.51,50703
2020/09/01,13:48:00,299.51,299.54,299.44,299.52,65865
2020/09/01,13:49:00,299.52,299.52,299.39,299.43,78460
2020/09/01,13:50:00,299.44,299.48,299.36,299.44,49524
2020/09/01,13:51:00,299.44,299.44,299.32,299.39,65469
2020/09/01,13:52:00,299.40,299.40,299.33,299.39,26326
2020/09/01,13:53:00,299.38,299.45,299.31,299.34,53322
2020/09/01,13:54:00,299.34,299.37,299.24,299.27,42019
2020/09/01,13:55:00,299.27,299.39,299.23,299.39,53344
2020/09/01,13:56:00,299.39,299.46,299.31,299.43,52361
2020/09/01,13:57:00,299.42,299.46,299.36,299.44,23756
2020/09/01,13:58:00,299.46,299.46,299.37,299.41,24049
2020/09/01,13:59:00,299.41,299.44,299.36,299.37,34642
2020/09/01,14:00:00,299.37,299.39,299.28,299.30,68292
2020/09/01,14:01:00,299.30,299.33,299.17,299.19,52855
2020/09/01,14:02:00,299.19,299.22,299.13,299.13,62770
2020/09/01,14:03:00,299.13,299.16,299.04,299.08,74644
2020/09/01,14:04:00,299.08,299.14,299.05,299.08,47439
2020/09/01,14:05:00,299.08,299.12,299.00,299.07,49703
2020/09/01,14:06:00,299.08,299.10,299.03,299.05,60087
2020/09/01,14:07:00,299.05,299.11,299.05,299.10,30279
2020/09/01,14:08:00,299.10,299.24,299.10,299.23,58358
2020/09/01,14:09:00,299.23,299.24,299.19,299.19,124414
2020/09/01,14:10:00,299.19,299.21,299.13,299.15,37961
2020/09/01,14:11:00,299.15,299.26,299.13,299.24,47635
2020/09/01,14:12:00,299.24,299.31,299.24,299.30,35041
2020/09/01,14:13:00,299.30,299.33,299.24,299.32,50262
2020/09/01,14:14:00,299.32,299.34,299.26,299.33,39350
2020/09/01,14:15:00,299.33,299.38,299.31,299.36,43745
2020/09/01,14:16:00,299.36,299.38,299.28,299.29,48149
2020/09/01,14:17:00,299.29,299.37,299.29,299.35,32782
2020/09/01,14:18:00,299.35,299.40,299.31,299.39,76208
2020/09/01,14:19:00,299.39,299.44,299.37,299.42,85840
2020/09/01,14:20:00,299.42,299.50,299.40,299.49,25752
2020/09/01,14:21:00,299.49,299.52,299.43,299.43,30137
2020/09/01,14:22:00,299.43,299.44,299.37,299.42,121185
2020/09/01,14:23:00,299.42,299.51,299.40,299.51,38352
2020/09/01,14:24:00,299.50,299.53,299.49,299.51,54958
2020/09/01,14:25:00,299.51,299.53,299.49,299.51,23048
2020/09/01,14:26:00,299.51,299.51,299.38,299.43,51203
2020/09/01,14:27:00,299.43,299.44,299.33,299.33,62080
2020/09/01,14:28:00,299.34,299.37,299.31,299.35,20479
2020/09/01,14:29:00,299.35,299.43,299.33,299.41,32196
2020/09/01,14:30:00,299.41,299.53,299.40,299.47,40502
2020/09/01,14:31:00,299.47,299.53,299.45,299.52,26183
2020/09/01,14:32:00,299.52,299.53,299.39,299.44,24017
2020/09/01,14:33:00,299.44,299.52,299.41,299.51,21102
2020/09/01,14:34:00,299.51,299.52,299.46,299.48,19703
2020/09/01,14:35:00,299.48,299.49,299.41,299.41,70365
2020/09/01,14:36:00,299.42,299.43,299.25,299.26,54430
2020/09/01,14:37:00,299.26,299.33,299.26,299.30,60424
2020/09/01,14:38:00,299.30,299.32,299.29,299.31,18658
2020/09/01,14:39:00,299.30,299.30,299.25,299.25,32798
2020/09/01,14:40:00,299.26,299.34,299.24,299.28,69041
2020/09/01,14:41:00,299.28,299.34,299.27,299.33,23805
2020/09/01,14:42:00,299.33,299.38,299.29,299.37,22683
2020/09/01,14:43:00,299.36,299.39,299.30,299.37,38144
2020/09/01,14:44:00,299.37,299.37,299.14,299.14,38660
2020/09/01,14:45:00,299.14,299.21,299.14,299.18,34851
2020/09/01,14:46:00,299.18,299.21,299.11,299.19,42237
2020/09/01,14:47:00,299.19,299.24,299.05,299.05,39106
2020/09/01,14:48:00,299.05,299.09,299.00,299.00,70466
2020/09/01,14:49:00,299.00,299.06,298.94,299.05,48315
2020/09/01,14:50:00,299.05,299.19,299.04,299.17,128284
2020/09/01,14:51:00,299.17,299.33,299.11,299.32,50484
2020/09/01,14:52:00,299.31,299.31,299.21,299.24,36494
2020/09/01,14:53:00,299.24,299.24,299.11,299.16,26508
2020/09/01,14:54:00,299.16,299.31,299.16,299.30,23354
2020/09/01,14:55:00,299.29,299.44,299.28,299.42,39213
2020/09/01,14:56:00,299.42,299.44,299.32,299.43,41100
2020/09/01,14:57:00,299.43,299.51,299.43,299.48,32926
2020/09/01,14:58:00,299.48,299.54,299.46,299.46,37602
2020/09/01,14:59:00,299.46,299.46,299.32,299.34,55216
2020/09/01,15:00:00,299.33,299.43,299.33,299.41,26490
2020/09/01,15:01:00,299.42,299.50,299.39,299.40,27383
2020/09/01,15:02:00,299.40,299.47,299.32,299.46,26974
2020/09/01,15:03:00,299.46,299.50,299.41,299.45,14261
2020/09/01,15:04:00,299.45,299.47,299.41,299.41,24493
2020/09/01,15:05:00,299.41,299.42,299.35,299.38,36214
2020/09/01,15:06:00,299.38,299.45,299.34,299.45,29735
2020/09/01,15:07:00,299.44,299.63,299.43,299.59,68583
2020/09/01,15:08:00,299.59,299.62,299.56,299.61,25773
2020/09/01,15:09:00,299.61,299.62,299.56,299.56,40700
2020/09/01,15:10:00,299.56,299.62,299.53,299.59,316308
2020/09/01,15:11:00,299.59,299.62,299.37,299.43,84927
2020/09/01,15:12:00,299.43,299.52,299.43,299.51,49178
2020/09/01,15:13:00,299.50,299.58,299.46,299.46,28502
2020/09/01,15:14:00,299.45,299.50,299.36,299.38,31904
2020/09/01,15:15:00,299.38,299.44,299.23,299.23,61366
2020/09/01,15:16:00,299.23,299.38,299.23,299.26,47988
2020/09/01,15:17:00,299.27,299.33,299.26,299.33,23394
2020/09/01,15:18:00,299.33,299.46,299.33,299.45,39442
2020/09/01,15:19:00,299.46,299.46,299.36,299.40,24923
2020/09/01,15:20:00,299.40,299.45,299.33,299.40,36719
2020/09/01,15:21:00,299.40,299.49,299.39,299.48,13246
2020/09/01,15:22:00,299.48,299.51,299.42,299.49,34857
2020/09/01,15:23:00,299.49,299.52,299.37,299.40,81787
2020/09/01,15:24:00,299.40,299.48,299.40,299.46,780261
2020/09/01,15:25:00,299.46,299.54,299.42,299.52,28519
2020/09/01,15:26:00,299.52,299.53,299.48,299.51,19343
2020/09/01,15:27:00,299.51,299.66,299.50,299.63,59333
2020/09/01,15:28:00,299.64,299.64,299.40,299.41,44525
2020/09/01,15:29:00,299.41,299.46,299.31,299.32,52987
2020/09/01,15:30:00,299.32,299.40,299.17,299.23,52571
2020/09/01,15:31:00,299.23,299.35,299.19,299.32,69017
2020/09/01,15:32:00,299.32,299.36,299.22,299.23,56420
2020/09/01,15:33:00,299.25,299.29,299.16,299.20,69308
2020/09/01,15:34:00,299.20,299.26,299.18,299.22,75890
2020/09/01,15:35:00,299.23,299.26,299.02,299.09,87399
2020/09/01,15:36:00,299.09,299.19,299.06,299.09,63180
2020/09/01,15:37:00,299.09,299.19,299.08,299.17,53333
2020/09/01,15:38:00,299.19,299.30,299.16,299.27,43132
2020/09/01,15:39:00,299.27,299.29,299.23,299.26,232885
2020/09/01,15:40:00,299.26,299.32,299.21,299.25,35325
2020/09/01,15:41:00,299.25,299.43,299.15,299.43,57061
2020/09/01,15:42:00,299.43,299.43,299.32,299.41,66708
2020/09/01,15:43:00,299.40,299.55,299.37,299.52,64485
2020/09/01,15:44:00,299.52,299.60,299.52,299.58,71794
2020/09/01,15:45:00,299.58,299.62,299.53,299.61,72363
2020/09/01,15:46:00,299.60,299.62,299.49,299.54,72187
2020/09/01,15:47:00,299.55,299.55,299.44,299.52,47223
2020/09/01,15:48:00,299.52,299.63,299.49,299.49,76546
2020/09/01,15:49:00,299.49,299.54,299.45,299.51,329658
2020/09/01,15:50:00,299.50,299.51,299.18,299.18,187007
2020/09/01,15:51:00,299.18,299.70,299.03,299.12,380995
2020/09/01,15:52:00,299.12,299.27,299.04,299.27,146948
2020/09/01,15:53:00,299.27,299.28,299.18,299.26,285748
2020/09/01,15:54:00,299.26,299.27,299.15,299.24,99578
2020/09/01,15:55:00,299.24,299.34,299.20,299.22,130398
2020/09/01,15:56:00,299.28,299.34,299.15,299.20,92822
2020/09/01,15:57:00,299.23,299.43,299.21,299.37,124440
2020/09/01,15:58:00,299.38,299.56,299.38,299.55,138841
2020/09/01,15:59:00,299.58,299.92,299.36,299.92,647278
2020/09/02,09:31:00,303.26,303.33,302.71,302.73,377335
2020/09/02,09:32:00,302.74,302.79,302.26,302.41,275879
2020/09/02,09:33:00,302.41,302.46,302.13,302.31,341519
2020/09/02,09:34:00,302.32,302.65,302.12,302.49,306067
2020/09/02,09:35:00,302.49,302.50,302.30,302.38,220349
2020/09/02,09:36:00,302.38,302.39,301.85,302.04,387932
2020/09/02,09:37:00,302.04,302.26,301.93,302.04,154165
2020/09/02,09:38:00,302.03,302.19,301.68,302.19,210269
2020/09/02,09:39:00,302.19,302.36,301.93,301.98,158019
2020/09/02,09:40:00,301.97,302.06,301.75,301.75,203741
2020/09/02,09:41:00,301.75,301.91,301.47,301.48,214803
2020/09/02,09:42:00,301.48,302.01,301.45,302.01,244419
2020/09/02,09:43:00,302.01,302.34,302.01,302.32,213213
2020/09/02,09:44:00,302.31,302.31,302.05,302.30,97704
2020/09/02,09:45:00,302.30,302.68,302.30,302.54,191637
2020/09/02,09:46:00,302.54,302.54,302.10,302.36,244840
2020/09/02,09:47:00,302.44,302.53,302.26,302.30,129999
2020/09/02,09:48:00,302.30,302.37,302.09,302.30,149554
2020/09/02,09:49:00,302.30,302.38,301.93,301.93,133604
2020/09/02,09:50:00,301.95,302.06,301.66,301.91,130008
2020/09/02,09:51:00,301.92,302.06,301.45,301.51,276010
2020/09/02,09:52:00,301.51,301.55,301.03,301.04,416558
2020/09/02,09:53:00,301.04,301.16,300.71,300.99,422856
2020/09/02,09:54:00,300.99,301.20,300.52,300.57,330895
2020/09/02,09:55:00,300.57,300.86,300.42,300.84,238447
2020/09/02,09:56:00,300.84,300.89,300.31,300.74,270773
2020/09/02,09:57:00,300.74,300.74,299.42,299.62,434300
2020/09/02,09:58:00,299.58,299.86,298.83,299.14,531429
2020/09/02,09:59:00,298.96,299.36,298.61,299.24,740421
2020/09/02,10:00:00,299.24,299.58,298.73,298.84,353815
2020/09/02,10:01:00,298.82,299.80,298.76,299.80,381006
2020/09/02,10:02:00,299.79,300.00,299.44,299.91,313083
2020/09/02,10:03:00,299.91,300.08,299.68,300.04,270501
2020/09/02,10:04:00,300.03,300.18,299.86,300.16,295784
2020/09/02,10:05:00,300.15,300.31,299.93,300.29,180231
2020/09/02,10:06:00,300.28,300.45,300.11,300.29,220458
2020/09/02,10:07:00,300.29,300.33,299.63,299.63,210499
2020/09/02,10:08:00,299.62,299.64,298.95,298.95,323729
2020/09/02,10:09:00,298.95,299.36,298.80,298.91,274362
2020/09/02,10:10:00,298.91,299.44,298.89,299.39,203273
2020/09/02,10:11:00,299.39,299.42,298.84,299.09,234974
2020/09/02,10:12:00,299.09,299.55,299.07,299.49,148784
2020/09/02,10:13:00,299.49,300.00,299.48,299.95,129000
2020/09/02,10:14:00,299.93,299.99,299.80,299.91,75652
2020/09/02,10:15:00,300.00,300.30,299.83,300.25,123062
2020/09/02,10:16:00,300.25,300.34,299.87,300.33,175830
2020/09/02,10:17:00,300.32,300.71,300.29,300.69,217582
2020/09/02,10:18:00,300.69,300.79,300.51,300.65,176027
2020/09/02,10:19:00,300.65,300.65,300.39,300.57,152302
2020/09/02,10:20:00,300.57,300.92,300.57,300.74,129840
2020/09/02,10:21:00,300.73,300.81,300.50,300.68,246842
2020/09/02,10:22:00,300.67,300.88,300.49,300.70,90790
2020/09/02,10:23:00,300.70,301.14,300.65,301.08,146233
2020/09/02,10:24:00,301.08,301.15,300.97,301.00,87635
2020/09/02,10:25:00,301.00,301.05,300.70,300.77,104392
2020/09/02,10:26:00,300.77,300.91,300.39,300.46,138585
2020/09/02,10:27:00,300.46,300.78,300.45,300.60,114082
2020/09/02,10:28:00,300.60,300.78,300.50,300.77,86284
2020/09/02,10:29:00,300.79,301.06,300.77,300.92,98325
2020/09/02,10:30:00,300.92,301.20,300.92,301.14,125574
2020/09/02,10:31:00,301.14,301.18,300.71,300.95,143461
2020/09/02,10:32:00,300.95,301.27,300.88,301.23,113395
2020/09/02,10:33:00,301.23,301.30,301.15,301.25,115900
2020/09/02,10:34:00,301.24,301.34,301.15,301.20,109004
2020/09/02,10:35:00,301.20,301.32,301.13,301.22,71771
2020/09/02,10:36:00,301.22,301.22,300.72,300.78,178508
2020/09/02,10:37:00,300.78,301.00,300.59,300.71,77214
2020/09/02,10:38:00,300.71,300.87,300.53,300.73,88190
2020/09/02,10:39:00,300.73,300.78,300.30,300.39,105635
2020/09/02,10:40:00,300.39,300.39,299.88,299.98,268550
2020/09/02,10:41:00,300.01,300.04,299.57,299.71,111015
2020/09/02,10:42:00,299.71,300.09,299.69,299.79,126821
2020/09/02,10:43:00,299.79,300.24,299.76,300.15,110646
2020/09/02,10:44:00,300.15,300.34,299.92,300.14,143756
2020/09/02,10:45:00,300.18,300.26,300.00,300.15,53879
2020/09/02,10:46:00,300.15,300.29,300.01,300.02,69430
2020/09/02,10:47:00,300.02,300.16,299.83,300.14,138370
2020/09/02,10:48:00,300.14,300.58,300.09,300.39,131810
2020/09/02,10:49:00,300.39,300.59,300.38,300.55,87061
2020/09/02,10:50:00,300.55,300.60,300.43,300.56,67910
2020/09/02,10:51:00,300.56,300.90,300.44,300.78,108383
2020/09/02,10:52:00,300.78,300.91,300.76,300.83,96649
2020/09/02,10:53:00,300.83,301.01,300.81,300.93,77983
2020/09/02,10:54:00,300.93,301.02,300.77,300.86,139296
2020/09/02,10:55:00,300.85,300.99,300.75,300.84,90119
2020/09/02,10:56:00,300.86,300.94,300.69,300.81,61418
2020/09/02,10:57:00,300.81,300.83,300.68,300.77,92916
2020/09/02,10:58:00,300.79,300.97,300.68,300.83,181569
2020/09/02,10:59:00,300.83,300.87,300.46,300.49,91908
2020/09/02,11:00:00,300.49,300.62,300.41,300.53,70829
2020/09/02,11:01:00,300.55,300.68,300.26,300.37,87349
2020/09/02,11:02:00,300.37,300.44,300.23,300.35,71376
2020/09/02,11:03:00,300.35,300.65,300.35,300.42,123967
2020/09/02,11:04:00,300.42,300.42,300.06,300.33,89540
2020/09/02,11:05:00,300.34,300.44,300.19,300.31,98606
2020/09/02,11:06:00,300.31,300.31,299.96,300.11,52600
2020/09/02,11:07:00,300.11,300.21,300.03,300.17,38087
2020/09/02,11:08:00,300.17,300.20,299.73,299.75,118147
2020/09/02,11:09:00,299.75,299.78,299.17,299.21,150968
2020/09/02,11:10:00,299.21,299.43,299.11,299.35,121594
2020/09/02,11:11:00,299.35,299.59,299.20,299.51,216672
2020/09/02,11:12:00,299.52,299.91,299.33,299.76,179951
2020/09/02,11:13:00,299.76,299.96,299.61,299.78,118262
2020/09/02,11:14:00,299.78,299.93,299.73,299.81,98940
2020/09/02,11:15:00,299.81,299.94,299.66,299.92,62104
2020/09/02,11:16:00,299.92,299.92,299.36,299.38,176496
2020/09/02,11:17:00,299.38,299.38,298.90,299.10,247615
2020/09/02,11:18:00,299.10,299.61,299.10,299.44,132803
2020/09/02,11:19:00,299.46,299.68,299.36,299.59,93448
2020/09/02,11:20:00,299.59,299.66,299.32,299.39,60689
2020/09/02,11:21:00,299.39,299.86,299.39,299.77,159739
2020/09/02,11:22:00,299.77,299.96,299.59,299.82,133797
2020/09/02,11:23:00,299.83,299.84,299.55,299.57,85070
2020/09/02,11:24:00,299.57,299.57,299.22,299.32,115660
2020/09/02,11:25:00,299.32,299.39,299.05,299.05,87222
2020/09/02,11:26:00,299.05,299.28,298.65,298.67,181009
2020/09/02,11:27:00,298.67,299.26,298.67,299.15,145273
2020/09/02,11:28:00,299.15,299.16,298.74,298.75,123358
2020/09/02,11:29:00,298.75,299.31,298.51,299.31,184377
2020/09/02,11:30:00,299.30,299.41,299.13,299.27,90141
2020/09/02,11:31:00,299.25,299.48,299.10,299.42,98302
2020/09/02,11:32:00,299.42,299.87,299.42,299.81,163223
2020/09/02,11:33:00,299.81,299.81,299.61,299.63,83646
2020/09/02,11:34:00,299.63,299.66,299.37,299.46,97011
2020/09/02,11:35:00,299.46,299.60,299.14,299.17,173216
2020/09/02,11:36:00,299.18,299.30,298.76,298.83,115893
2020/09/02,11:37:00,298.83,298.84,298.04,298.07,260257
2020/09/02,11:38:00,298.07,298.21,297.73,297.99,348341
2020/09/02,11:39:00,297.99,298.18,297.39,297.43,322779
2020/09/02,11:40:00,297.43,297.47,296.89,296.92,338263
2020/09/02,11:41:00,296.92,297.96,296.92,297.92,253232
2020/09/02,11:42:00,297.93,298.12,297.67,297.82,314407
2020/09/02,11:43:00,297.83,297.84,297.20,297.29,222180
2020/09/02,11:44:00,297.29,297.93,297.29,297.90,171688
2020/09/02,11:45:00,297.90,298.11,297.69,297.97,186311
2020/09/02,11:46:00,297.99,298.25,297.90,298.24,150365
2020/09/02,11:47:00,298.24,298.25,298.06,298.09,132638
2020/09/02,11:48:00,298.09,298.21,297.89,298.01,85451
2020/09/02,11:49:00,298.01,298.33,297.96,298.33,90376
2020/09/02,11:50:00,298.33,298.53,298.30,298.35,153916
2020/09/02,11:51:00,298.35,298.57,298.13,298.37,76133
2020/09/02,11:52:00,298.38,298.46,298.26,298.33,63023
2020/09/02,11:53:00,298.33,298.43,298.19,298.23,33109
2020/09/02,11:54:00,298.25,298.55,298.25,298.54,69261
2020/09/02,11:55:00,298.55,298.60,298.27,298.45,116103
2020/09/02,11:56:00,298.45,298.54,298.32,298.35,78126
2020/09/02,11:57:00,298.35,298.65,298.24,298.55,57982
2020/09/02,11:58:00,298.55,298.91,298.53,298.83,109191
2020/09/02,11:59:00,298.83,299.14,298.78,299.13,118747
2020/09/02,12:00:00,299.13,299.14,298.98,299.11,138331
2020/09/02,12:01:00,299.11,299.11,298.78,299.11,148483
2020/09/02,12:02:00,299.11,299.45,299.10,299.28,123787
2020/09/02,12:03:00,299.28,299.37,299.16,299.33,99805
2020/09/02,12:04:00,299.34,299.37,299.09,299.15,94279
2020/09/02,12:05:00,299.15,299.44,299.11,299.40,71656
2020/09/02,12:06:00,299.39,299.56,299.31,299.43,140588
2020/09/02,12:07:00,299.43,299.70,299.30,299.68,98852
2020/09/02,12:08:00,299.68,299.80,299.51,299.70,122301
2020/09/02,12:09:00,299.70,299.71,299.47,299.70,114389
2020/09/02,12:10:00,299.70,299.71,299.54,299.67,58865
2020/09/02,12:11:00,299.67,299.93,299.67,299.80,122163
2020/09/02,12:12:00,299.80,299.95,299.67,299.92,50515
2020/09/02,12:13:00,299.92,299.95,299.57,299.73,87803
2020/09/02,12:14:00,299.72,299.87,299.66,299.86,76644
2020/09/02,12:15:00,299.86,299.92,299.76,299.88,75616
2020/09/02,12:16:00,299.88,300.40,299.88,300.36,274737
2020/09/02,12:17:00,300.36,300.36,300.11,300.21,112562
2020/09/02,12:18:00,300.21,300.32,300.17,300.19,58591
2020/09/02,12:19:00,300.20,300.29,300.18,300.28,46479
2020/09/02,12:20:00,300.28,300.44,300.14,300.43,302866
2020/09/02,12:21:00,300.42,300.51,300.27,300.37,150137
2020/09/02,12:22:00,300.37,300.44,300.22,300.22,65184
2020/09/02,12:23:00,300.24,300.37,300.21,300.32,53051
2020/09/02,12:24:00,300.32,300.54,300.25,300.31,71626
2020/09/02,12:25:00,300.31,300.58,300.27,300.45,61067
2020/09/02,12:26:00,300.45,300.54,300.39,300.41,61041
2020/09/02,12:27:00,300.41,300.48,300.20,300.28,63904
2020/09/02,12:28:00,300.28,300.37,300.14,300.19,47248
2020/09/02,12:29:00,300.18,300.29,300.11,300.21,49977
2020/09/02,12:30:00,300.21,300.43,300.21,300.42,64989
2020/09/02,12:31:00,300.42,300.57,300.31,300.46,100076
2020/09/02,12:32:00,300.46,300.70,300.43,300.70,121081
2020/09/02,12:33:00,300.70,300.72,300.48,300.60,82088
2020/09/02,12:34:00,300.60,300.66,300.42,300.60,74974
2020/09/02,12:35:00,300.60,300.63,300.48,300.59,33757
2020/09/02,12:36:00,300.59,300.66,300.54,300.57,54103
2020/09/02,12:37:00,300.60,300.85,300.58,300.77,140884
2020/09/02,12:38:00,300.77,300.78,300.66,300.73,79462
2020/09/02,12:39:00,300.73,300.90,300.69,300.88,58785
2020/09/02,12:40:00,300.88,300.90,300.75,300.75,69754
2020/09/02,12:41:00,300.74,300.88,300.69,300.72,68665
2020/09/02,12:42:00,300.72,300.77,300.61,300.67,59329
2020/09/02,12:43:00,300.67,300.84,300.61,300.62,50704
2020/09/02,12:44:00,300.63,300.80,300.61,300.75,22916
2020/09/02,12:45:00,300.75,300.87,300.75,300.84,55962
2020/09/02,12:46:00,300.83,300.95,300.74,300.82,76847
2020/09/02,12:47:00,300.82,300.93,300.76,300.83,281727
2020/09/02,12:48:00,300.83,301.05,300.81,300.95,116991
2020/09/02,12:49:00,300.95,300.98,300.67,300.70,62825
2020/09/02,12:50:00,300.69,300.72,300.47,300.58,85181
2020/09/02,12:51:00,300.58,300.71,300.51,300.53,36194
2020/09/02,12:52:00,300.53,300.63,300.49,300.54,48006
2020/09/02,12:53:00,300.54,300.77,300.52,300.74,61836
2020/09/02,12:54:00,300.74,300.81,300.67,300.78,49685
2020/09/02,12:55:00,300.78,300.83,300.68,300.70,54318
2020/09/02,12:56:00,300.70,300.71,300.59,300.60,46683
2020/09/02,12:57:00,300.61,300.75,300.59,300.67,40891
2020/09/02,12:58:00,300.67,300.77,300.63,300.71,34446
2020/09/02,12:59:00,300.71,300.85,300.70,300.78,61876
2020/09/02,13:00:00,300.78,300.81,300.65,300.73,27408
2020/09/02,13:01:00,300.72,300.76,300.58,300.70,45512
2020/09/02,13:02:00,300.70,300.72,300.54,300.59,51793
2020/09/02,13:03:00,300.59,300.75,300.59,300.75,21254
2020/09/02,13:04:00,300.75,300.84,300.75,300.80,61213
2020/09/02,13:05:00,300.79,300.81,300.44,300.46,70608
2020/09/02,13:06:00,300.46,300.62,300.46,300.59,34947
2020/09/02,13:07:00,300.59,300.79,300.59,300.78,52589
2020/09/02,13:08:00,300.80,300.93,300.78,300.87,66953
2020/09/02,13:09:00,300.87,300.94,300.82,300.91,27063
2020/09/02,13:10:00,300.90,300.95,300.82,300.87,26953
2020/09/02,13:11:00,300.87,300.97,300.81,300.87,61804
2020/09/02,13:12:00,300.87,300.91,300.78,300.80,52454
2020/09/02,13:13:00,300.80,300.99,300.74,300.97,54681
2020/09/02,13:14:00,300.98,301.54,300.98,301.49,241851
2020/09/02,13:15:00,301.49,301.69,301.44,301.64,128454
2020/09/02,13:16:00,301.64,301.74,301.47,301.65,116308
2020/09/02,13:17:00,301.65,301.82,301.65,301.82,236606
2020/09/02,13:18:00,301.82,301.82,301.68,301.81,53622
2020/09/02,13:19:00,301.81,301.81,301.66,301.69,86729
2020/09/02,13:20:00,301.69,301.81,301.64,301.71,139800
2020/09/02,13:21:00,301.71,301.75,301.55,301.60,50868
2020/09/02,13:22:00,301.61,301.69,301.58,301.67,62087
2020/09/02,13:23:00,301.70,301.85,301.69,301.76,78161
2020/09/02,13:24:00,301.76,301.97,301.71,301.91,89126
2020/09/02,13:25:00,301.91,302.16,301.90,302.11,145752
2020/09/02,13:26:00,302.12,302.14,302.02,302.08,80292
2020/09/02,13:27:00,302.06,302.16,302.04,302.07,135024
2020/09/02,13:28:00,302.04,302.19,302.00,302.18,60567
2020/09/02,13:29:00,302.18,302.25,302.14,302.25,54701
2020/09/02,13:30:00,302.26,302.27,302.12,302.15,56900
2020/09/02,13:31:00,302.15,302.23,302.07,302.12,78412
2020/09/02,13:32:00,302.12,302.21,302.04,302.19,40990
2020/09/02,13:33:00,302.19,302.40,302.19,302.37,97643
2020/09/02,13:34:00,302.37,302.37,302.23,302.34,74235
2020/09/02,13:35:00,302.34,302.38,302.26,302.28,40431
2020/09/02,13:36:00,302.28,302.38,302.26,302.36,87388
2020/09/02,13:37:00,302.36,302.36,301.96,302.03,92519
2020/09/02,13:38:00,302.03,302.17,302.01,302.10,107265
2020/09/02,13:39:00,302.10,302.25,302.10,302.21,52830
2020/09/02,13:40:00,302.21,302.32,302.19,302.26,94307
2020/09/02,13:41:00,302.26,302.26,302.01,302.05,57391
2020/09/02,13:42:00,302.04,302.10,301.87,301.89,126760
2020/09/02,13:43:00,301.89,302.08,301.88,302.08,37637
2020/09/02,13:44:00,302.08,302.22,302.07,302.21,59366
2020/09/02,13:45:00,302.20,302.22,302.08,302.15,48116
2020/09/02,13:46:00,302.15,302.28,302.09,302.20,35912
2020/09/02,13:47:00,302.20,302.25,302.11,302.24,58803
2020/09/02,13:48:00,302.22,302.23,301.99,302.13,83441
2020/09/02,13:49:00,302.13,302.15,301.95,301.97,54885
2020/09/02,13:50:00,301.97,301.99,301.82,301.92,82262
2020/09/02,13:51:00,301.92,301.97,301.73,301.75,75173
2020/09/02,13:52:00,301.75,301.91,301.73,301.86,59370
2020/09/02,13:53:00,301.87,301.93,301.73,301.76,72752
2020/09/02,13:54:00,301.76,301.89,301.74,301.76,54923
2020/09/02,13:55:00,301.76,301.80,301.72,301.78,59697
2020/09/02,13:56:00,301.79,301.90,301.76,301.89,55991
2020/09/02,13:57:00,301.89,302.07,301.85,302.03,70810
2020/09/02,13:58:00,302.03,302.05,301.96,302.05,87607
2020/09/02,13:59:00,302.06,302.08,301.99,302.06,22003
2020/09/02,14:00:00,302.05,302.05,301.71,301.82,60818
2020/09/02,14:01:00,301.82,301.82,301.62,301.69,80240
2020/09/02,14:02:00,301.69,301.75,301.61,301.64,58107
2020/09/02,14:03:00,301.65,301.69,301.24,301.27,171657
2020/09/02,14:04:00,301.27,301.41,301.11,301.37,92767
2020/09/02,14:05:00,301.38,301.63,301.34,301.63,62824
2020/09/02,14:06:00,301.64,301.79,301.64,301.65,68910
2020/09/02,14:07:00,301.65,301.76,301.58,301.70,37883
2020/09/02,14:08:00,301.71,301.76,301.55,301.55,38786
2020/09/02,14:09:00,301.57,301.73,301.51,301.73,39443
2020/09/02,14:10:00,301.73,301.89,301.67,301.83,50375
2020/09/02,14:11:00,301.84,302.00,301.84,301.86,59829
2020/09/02,14:12:00,301.87,302.02,301.84,301.91,70223
2020/09/02,14:13:00,301.91,301.94,301.57,301.65,56371
2020/09/02,14:14:00,301.66,301.71,301.41,301.51,42139
2020/09/02,14:15:00,301.51,301.72,301.51,301.60,50396
2020/09/02,14:16:00,301.60,301.80,301.60,301.78,61712
2020/09/02,14:17:00,301.78,301.80,301.68,301.71,21227
2020/09/02,14:18:00,301.71,302.00,301.69,301.95,63537
2020/09/02,14:19:00,301.95,302.02,301.90,301.95,33453
2020/09/02,14:20:00,301.96,301.96,301.75,301.87,39184
2020/09/02,14:21:00,301.87,301.97,301.77,301.83,49920
2020/09/02,14:22:00,301.83,301.90,301.79,301.86,27718
2020/09/02,14:23:00,301.86,301.90,301.78,301.87,18955
2020/09/02,14:24:00,301.87,301.97,301.86,301.90,39129
2020/09/02,14:25:00,301.90,302.09,301.90,302.08,68549
2020/09/02,14:26:00,302.08,302.11,301.95,302.10,43172
2020/09/02,14:27:00,302.09,302.11,301.89,301.99,89696
2020/09/02,14:28:00,301.99,302.02,301.90,301.98,29837
2020/09/02,14:29:00,301.98,302.07,301.98,302.03,26963
2020/09/02,14:30:00,302.03,302.15,301.95,301.97,45977
2020/09/02,14:31:00,301.97,302.03,301.89,301.95,51055
2020/09/02,14:32:00,301.95,302.14,301.93,302.05,34653
2020/09/02,14:33:00,302.05,302.06,301.93,302.00,41617
2020/09/02,14:34:00,302.00,302.30,302.00,302.28,54916
2020/09/02,14:35:00,302.29,302.34,302.20,302.30,60581
2020/09/02,14:36:00,302.29,302.30,302.17,302.17,25818
2020/09/02,14:37:00,302.18,302.22,302.07,302.13,46770
2020/09/02,14:38:00,302.13,302.15,301.97,302.00,38801
2020/09/02,14:39:00,302.00,302.10,301.98,302.06,28374
2020/09/02,14:40:00,302.06,302.19,302.06,302.13,29581
2020/09/02,14:41:00,302.13,302.24,302.01,302.19,41632
2020/09/02,14:42:00,302.17,302.17,302.04,302.04,16079
2020/09/02,14:43:00,302.04,302.17,302.04,302.09,34085
2020/09/02,14:44:00,302.09,302.15,302.06,302.12,33229
2020/09/02,14:45:00,302.12,302.15,302.04,302.13,34315
2020/09/02,14:46:00,302.13,302.17,302.06,302.15,42764
2020/09/02,14:47:00,302.16,302.35,302.16,302.27,185919
2020/09/02,14:48:00,302.27,302.42,302.22,302.42,80031
2020/09/02,14:49:00,302.40,302.42,302.33,302.34,54219
2020/09/02,14:50:00,302.34,302.40,302.29,302.37,54897
2020/09/02,14:51:00,302.37,302.50,302.34,302.42,87186
2020/09/02,14:52:00,302.42,302.42,302.14,302.15,50559
2020/09/02,14:53:00,302.14,302.14,301.91,301.96,76778
2020/09/02,14:54:00,301.96,302.08,301.94,302.01,37601
2020/09/02,14:55:00,302.01,302.09,301.89,301.91,48241
2020/09/02,14:56:00,301.91,302.04,301.91,302.02,37789
2020/09/02,14:57:00,302.02,302.11,302.02,302.05,95146
2020/09/02,14:58:00,302.05,302.07,301.85,301.86,42145
2020/09/02,14:59:00,301.85,301.99,301.85,301.89,52192
2020/09/02,15:00:00,301.89,301.95,301.81,301.92,37047
2020/09/02,15:01:00,301.92,302.06,301.91,301.93,54307
2020/09/02,15:02:00,301.90,301.94,301.83,301.93,68236
2020/09/02,15:03:00,301.93,302.14,301.91,302.12,84275
2020/09/02,15:04:00,302.13,302.23,302.12,302.22,44175
2020/09/02,15:05:00,302.22,302.22,302.06,302.15,46740
2020/09/02,15:06:00,302.15,302.15,302.01,302.04,56667
2020/09/02,15:07:00,302.04,302.07,302.00,302.07,21053
2020/09/02,15:08:00,302.06,302.11,301.97,302.04,51959
2020/09/02,15:09:00,302.04,302.22,302.04,302.21,54187
2020/09/02,15:10:00,302.21,302.28,302.20,302.22,62065
2020/09/02,15:11:00,302.22,302.33,302.19,302.32,41930
2020/09/02,15:12:00,302.31,302.63,302.27,302.58,183629
2020/09/02,15:13:00,302.57,302.67,302.54,302.66,77542
2020/09/02,15:14:00,302.66,302.84,302.63,302.83,177263
2020/09/02,15:15:00,302.83,302.95,302.79,302.93,127692
2020/09/02,15:16:00,302.94,302.99,302.80,302.84,120114
2020/09/02,15:17:00,302.83,302.94,302.80,302.87,285515
2020/09/02,15:18:00,302.87,302.92,302.80,302.81,68446
2020/09/02,15:19:00,302.81,302.94,302.75,302.94,79983
2020/09/02,15:20:00,302.94,303.12,302.93,303.10,208122
2020/09/02,15:21:00,303.10,303.13,303.00,303.07,67832
2020/09/02,15:22:00,303.09,303.19,303.06,303.10,63015
2020/09/02,15:23:00,303.09,303.18,303.08,303.11,57125
2020/09/02,15:24:00,303.10,303.17,302.92,302.97,83465
2020/09/02,15:25:00,302.98,303.04,302.86,303.04,76100
2020/09/02,15:26:00,303.04,303.07,302.96,303.02,56691
2020/09/02,15:27:00,303.04,303.04,302.86,302.90,51384
2020/09/02,15:28:00,302.90,302.98,302.85,302.93,41985
2020/09/02,15:29:00,302.93,302.95,302.75,302.78,59237
2020/09/02,15:30:00,302.79,302.95,302.65,302.74,109310
2020/09/02,15:31:00,302.73,302.87,302.61,302.62,165420
2020/09/02,15:32:00,302.62,302.70,302.49,302.61,161719
2020/09/02,15:33:00,302.61,302.82,302.58,302.60,97095
2020/09/02,15:34:00,302.60,302.60,302.22,302.26,89516
2020/09/02,15:35:00,302.26,302.69,302.25,302.65,191345
2020/09/02,15:36:00,302.64,302.80,302.53,302.61,94707
2020/09/02,15:37:00,302.61,302.78,302.51,302.71,71757
2020/09/02,15:38:00,302.70,302.93,302.69,302.93,55745
2020/09/02,15:39:00,302.93,302.94,302.79,302.91,56840
2020/09/02,15:40:00,302.91,302.94,302.81,302.81,44070
2020/09/02,15:41:00,302.81,302.95,302.78,302.91,125031
2020/09/02,15:42:00,302.91,303.00,302.87,303.00,102718
2020/09/02,15:43:00,303.00,303.11,302.95,303.08,179157
2020/09/02,15:44:00,303.08,303.15,303.06,303.10,82398
2020/09/02,15:45:00,303.12,303.16,302.99,303.09,318908
2020/09/02,15:46:00,303.09,303.15,302.94,303.04,115024
2020/09/02,15:47:00,303.04,303.18,303.04,303.12,122877
2020/09/02,15:48:00,303.12,303.18,303.09,303.17,139518
2020/09/02,15:49:00,303.17,303.23,303.14,303.19,175452
2020/09/02,15:50:00,303.19,303.32,303.10,303.31,316826
2020/09/02,15:51:00,303.32,303.41,302.71,302.88,417500
2020/09/02,15:52:00,302.90,302.98,302.80,302.86,177065
2020/09/02,15:53:00,302.86,303.06,302.86,302.99,175128
2020/09/02,15:54:00,302.99,303.02,302.85,303.02,179399
2020/09/02,15:55:00,303.03,303.50,302.93,303.27,296147
2020/09/02,15:56:00,303.31,303.33,303.10,303.13,642928
2020/09/02,15:57:00,302.97,303.09,302.95,302.97,137543
2020/09/02,15:58:00,303.07,303.17,302.76,302.76,289929
2020/09/03,09:31:00,298.20,298.27,297.61,298.14,771120
2020/09/03,09:32:00,298.14,298.62,298.14,298.46,347260
2020/09/03,09:33:00,298.44,298.44,297.91,298.10,289847
2020/09/03,09:34:00,298.10,298.50,297.73,298.43,494625
2020/09/03,09:35:00,298.43,298.57,297.06,297.12,461040
2020/09/03,09:36:00,297.11,297.43,296.83,297.28,419226
2020/09/03,09:37:00,297.28,297.73,297.00,297.00,299883
2020/09/03,09:38:00,297.00,297.56,296.93,297.54,299506
2020/09/03,09:39:00,297.55,297.89,297.34,297.72,236016
2020/09/03,09:40:00,297.73,298.05,297.43,298.01,242835
2020/09/03,09:41:00,298.01,298.01,297.14,297.34,205984
2020/09/03,09:42:00,297.34,297.39,296.84,296.85,281345
2020/09/03,09:43:00,296.86,297.10,296.41,296.42,302866
2020/09/03,09:44:00,296.44,296.78,296.12,296.16,299879
2020/09/03,09:45:00,296.13,296.58,296.00,296.57,246360
2020/09/03,09:46:00,296.58,296.74,296.21,296.44,307647
2020/09/03,09:47:00,296.44,296.77,296.02,296.77,266587
2020/09/03,09:48:00,296.77,297.29,296.64,297.22,294111
2020/09/03,09:49:00,297.23,297.44,297.08,297.27,182972
2020/09/03,09:50:00,297.27,297.29,296.91,297.14,253518
2020/09/03,09:51:00,297.07,297.13,296.70,296.89,254727
2020/09/03,09:52:00,296.89,297.26,296.83,297.14,163024
2020/09/03,09:53:00,297.12,297.15,296.58,296.69,197478
2020/09/03,09:54:00,296.71,296.84,296.40,296.49,145470
2020/09/03,09:55:00,296.49,296.70,296.22,296.24,198324
2020/09/03,09:56:00,296.23,296.85,296.22,296.71,188720
2020/09/03,09:57:00,296.71,297.04,296.71,296.94,154019
2020/09/03,09:58:00,296.92,297.00,296.62,296.90,149219
2020/09/03,09:59:00,296.90,296.91,296.48,296.50,123358
2020/09/03,10:00:00,296.51,297.14,296.49,297.08,182258
2020/09/03,10:01:00,297.08,297.29,296.92,297.19,302680
2020/09/03,10:02:00,297.19,297.72,297.09,297.72,238972
2020/09/03,10:03:00,297.72,297.75,297.46,297.74,132429
2020/09/03,10:04:00,297.74,297.79,297.34,297.47,232579
2020/09/03,10:05:00,297.49,297.70,297.49,297.54,101953
2020/09/03,10:06:00,297.56,297.56,297.13,297.44,116040
2020/09/03,10:07:00,297.44,297.64,297.08,297.10,259780
2020/09/03,10:08:00,297.08,297.16,296.70,296.87,119156
2020/09/03,10:09:00,296.87,297.01,296.78,296.98,85260
2020/09/03,10:10:00,296.98,296.98,296.50,296.57,170136
2020/09/03,10:11:00,296.57,296.87,296.49,296.53,199386
2020/09/03,10:12:00,296.53,296.55,296.22,296.34,208557
2020/09/03,10:13:00,296.34,296.56,295.87,295.93,184835
2020/09/03,10:14:00,295.94,296.18,295.94,296.11,134699
2020/09/03,10:15:00,296.11,296.55,296.10,296.54,150319
2020/09/03,10:16:00,296.54,296.55,295.74,295.78,202905
2020/09/03,10:17:00,295.76,295.89,295.57,295.70,198172
2020/09/03,10:18:00,295.68,295.69,295.28,295.35,209332
2020/09/03,10:19:00,295.37,295.51,295.10,295.12,191798
2020/09/03,10:20:00,295.11,295.11,294.80,294.94,338561
2020/09/03,10:21:00,294.97,295.15,294.32,294.33,318190
2020/09/03,10:22:00,294.33,294.80,294.21,294.57,335121
2020/09/03,10:23:00,294.57,294.95,294.24,294.36,346867
2020/09/03,10:24:00,294.36,294.70,294.00,294.01,304290
2020/09/03,10:25:00,294.01,294.03,293.52,293.90,431186
2020/09/03,10:26:00,293.91,294.69,293.91,294.49,385712
2020/09/03,10:27:00,294.48,294.65,294.05,294.42,233343
2020/09/03,10:28:00,294.40,294.49,294.04,294.34,213816
2020/09/03,10:29:00,294.34,294.44,293.95,294.06,199043
2020/09/03,10:30:00,294.04,294.25,293.63,294.25,353235
2020/09/03,10:31:00,294.23,294.23,293.37,293.85,289806
2020/09/03,10:32:00,293.82,294.01,293.64,293.91,258649
2020/09/03,10:33:00,293.91,294.49,293.91,294.31,258213
2020/09/03,10:34:00,294.31,294.56,294.18,294.23,260371
2020/09/03,10:35:00,294.19,294.21,293.62,293.68,237253
2020/09/03,10:36:00,293.67,294.01,293.67,293.87,173654
2020/09/03,10:37:00,293.87,294.18,293.76,293.84,183285
2020/09/03,10:38:00,293.82,294.11,293.28,293.35,248428
2020/09/03,10:39:00,293.35,293.47,292.69,292.79,324000
2020/09/03,10:40:00,292.79,292.96,292.07,292.52,548202
2020/09/03,10:41:00,292.56,293.02,292.56,292.91,356406
2020/09/03,10:42:00,292.91,293.17,292.70,292.94,245084
2020/09/03,10:43:00,292.96,292.99,292.46,292.48,314721
2020/09/03,10:44:00,292.48,292.70,292.32,292.47,244711
2020/09/03,10:45:00,292.47,292.56,291.94,292.04,376673
2020/09/03,10:46:00,292.04,292.19,291.50,292.14,430672
2020/09/03,10:47:00,292.14,292.24,290.96,291.10,521444
2020/09/03,10:48:00,291.11,291.74,291.11,291.36,353853
2020/09/03,10:49:00,291.36,291.36,290.08,290.52,516624
2020/09/03,10:50:00,290.51,290.93,290.35,290.50,576742
2020/09/03,10:51:00,290.49,291.66,290.49,291.66,475798
2020/09/03,10:52:00,291.66,291.79,291.40,291.78,979251
2020/09/03,10:53:00,291.78,292.37,291.73,292.36,493160
2020/09/03,10:54:00,292.38,292.38,291.76,291.93,554911
2020/09/03,10:55:00,291.93,292.66,291.60,292.50,382405
2020/09/03,10:56:00,292.50,292.50,291.46,291.52,714480
2020/09/03,10:57:00,291.52,292.05,291.41,292.01,167465
2020/09/03,10:58:00,291.96,292.53,291.72,292.52,249837
2020/09/03,10:59:00,292.52,292.68,292.35,292.53,230385
2020/09/03,11:00:00,292.53,292.55,292.09,292.35,160438
2020/09/03,11:01:00,292.34,292.49,291.81,291.86,185015
2020/09/03,11:02:00,291.87,292.05,291.23,291.32,239540
2020/09/03,11:03:00,291.29,291.85,291.25,291.52,189155
2020/09/03,11:04:00,291.52,291.70,291.12,291.70,162216
2020/09/03,11:05:00,291.70,291.83,290.84,290.96,256269
2020/09/03,11:06:00,290.96,291.30,290.66,291.02,285218
2020/09/03,11:07:00,291.02,291.36,290.20,290.51,400013
2020/09/03,11:08:00,290.51,290.88,290.26,290.36,224759
2020/09/03,11:09:00,290.37,290.65,289.51,289.64,503424
2020/09/03,11:10:00,289.63,290.30,289.50,290.19,443894
2020/09/03,11:11:00,290.17,290.71,290.17,290.51,327266
2020/09/03,11:12:00,290.51,290.62,290.09,290.49,269604
2020/09/03,11:13:00,290.49,290.85,290.22,290.34,267364
2020/09/03,11:14:00,290.36,290.46,289.92,290.09,356426
2020/09/03,11:15:00,290.09,290.80,290.01,290.28,313240
2020/09/03,11:16:00,290.28,290.28,289.28,289.53,980540
2020/09/03,11:17:00,289.53,290.16,289.50,289.57,404129
2020/09/03,11:18:00,289.57,289.78,289.10,289.10,494971
2020/09/03,11:19:00,289.11,289.12,288.00,288.03,805451
2020/09/03,11:20:00,287.95,288.36,287.34,287.37,679067
2020/09/03,11:21:00,287.10,288.10,287.02,288.10,652012
2020/09/03,11:22:00,287.09,287.71,286.49,287.70,621189
2020/09/03,11:23:00,287.50,288.14,287.10,288.05,725531
2020/09/03,11:24:00,287.57,288.27,287.36,288.13,458130
2020/09/03,11:25:00,288.24,288.45,287.52,287.88,378620
2020/09/03,11:26:00,287.88,288.18,287.68,288.01,273727
2020/09/03,11:27:00,288.02,288.96,287.99,288.94,363864
2020/09/03,11:28:00,288.93,289.23,288.57,289.12,318581
2020/09/03,11:29:00,289.14,289.28,288.51,288.65,320223
2020/09/03,11:30:00,288.69,289.32,288.55,289.22,166563
2020/09/03,11:31:00,289.23,289.27,288.69,289.06,247364
2020/09/03,11:32:00,289.06,289.62,288.90,289.44,330298
2020/09/03,11:33:00,289.46,289.50,288.98,289.25,238596
2020/09/03,11:34:00,289.25,289.26,288.43,289.02,343539
2020/09/03,11:35:00,289.02,289.25,288.81,288.96,156930
2020/09/03,11:36:00,288.96,289.10,288.25,288.81,321012
2020/09/03,11:37:00,288.81,289.00,288.56,288.71,204884
2020/09/03,11:38:00,288.61,289.33,288.04,289.23,763948
2020/09/03,11:39:00,289.20,289.56,289.03,289.56,202401
2020/09/03,11:40:00,289.52,290.04,289.43,289.95,328313
2020/09/03,11:41:00,289.97,290.73,289.92,290.60,360264
2020/09/03,11:42:00,290.56,290.71,290.28,290.58,220007
2020/09/03,11:43:00,290.58,290.77,290.47,290.73,259975
2020/09/03,11:44:00,290.73,291.03,290.50,290.93,283356
2020/09/03,11:45:00,290.92,290.93,290.31,290.36,249681
2020/09/03,11:46:00,290.36,290.65,290.03,290.58,278168
2020/09/03,11:47:00,290.58,291.16,290.58,291.11,507838
2020/09/03,11:48:00,291.11,291.18,290.72,290.98,203579
2020/09/03,11:49:00,290.98,291.04,290.71,290.84,148647
2020/09/03,11:50:00,290.84,290.97,290.51,290.54,197353
2020/09/03,11:51:00,290.54,290.89,290.54,290.67,138191
2020/09/03,11:52:00,290.68,290.96,290.68,290.79,124190
2020/09/03,11:53:00,290.74,291.14,290.74,290.98,108910
2020/09/03,11:54:00,291.03,291.05,290.82,290.90,123617
2020/09/03,11:55:00,290.90,291.38,290.85,291.36,193444
2020/09/03,11:56:00,291.34,291.37,290.35,290.39,223266
2020/09/03,11:57:00,290.39,290.68,290.24,290.24,153909
2020/09/03,11:58:00,290.24,290.43,289.55,289.58,269330
2020/09/03,11:59:00,289.58,289.90,289.29,289.31,297287
2020/09/03,12:00:00,289.30,289.63,289.28,289.58,208702
2020/09/03,12:01:00,289.55,289.88,289.05,289.08,195018
2020/09/03,12:02:00,289.08,289.18,288.55,288.59,201196
2020/09/03,12:03:00,288.59,289.05,288.56,289.01,170709
2020/09/03,12:04:00,289.01,289.50,289.01,289.37,181348
2020/09/03,12:05:00,289.37,289.40,288.91,289.19,148341
2020/09/03,12:06:00,289.14,289.33,288.84,288.91,108547
2020/09/03,12:07:00,288.91,289.12,288.67,289.03,139795
2020/09/03,12:08:00,289.03,289.92,289.01,289.83,155105
2020/09/03,12:09:00,289.84,289.84,289.23,289.23,155522
2020/09/03,12:10:00,289.23,289.55,288.83,289.54,151163
2020/09/03,12:11:00,289.56,290.07,289.42,290.01,191606
2020/09/03,12:12:00,290.04,290.05,289.77,290.00,104829
2020/09/03,12:13:00,290.00,290.06,289.86,289.98,60229
2020/09/03,12:14:00,289.98,290.04,289.68,289.85,102003
2020/09/03,12:15:00,289.85,290.10,289.63,290.05,162983
2020/09/03,12:16:00,290.04,290.39,289.33,289.34,220975
2020/09/03,12:17:00,289.34,289.79,289.32,289.58,165393
2020/09/03,12:18:00,289.59,289.87,289.36,289.46,196759
2020/09/03,12:19:00,289.49,289.72,289.23,289.58,107514
2020/09/03,12:20:00,289.58,289.90,289.58,289.66,131835
2020/09/03,12:21:00,289.65,289.66,289.16,289.34,84069
2020/09/03,12:22:00,289.31,289.31,289.00,289.04,127236
2020/09/03,12:23:00,289.00,289.41,288.95,289.21,85684
2020/09/03,12:24:00,289.20,289.36,289.04,289.20,44828
2020/09/03,12:25:00,289.20,289.24,288.77,288.80,67836
2020/09/03,12:26:00,288.80,289.17,288.69,288.75,113196
2020/09/03,12:27:00,288.75,288.85,288.43,288.44,125520
2020/09/03,12:28:00,288.42,288.86,288.42,288.65,310415
2020/09/03,12:29:00,288.65,288.78,288.46,288.69,158408
2020/09/03,12:30:00,288.70,289.10,288.57,288.70,174708
2020/09/03,12:31:00,288.70,288.80,288.41,288.74,113505
2020/09/03,12:32:00,288.74,288.90,288.18,288.24,134890
2020/09/03,12:33:00,288.24,288.37,288.00,288.01,410137
2020/09/03,12:34:00,288.01,288.16,287.76,287.87,285980
2020/09/03,12:35:00,287.87,288.05,287.48,287.50,158495
2020/09/03,12:36:00,287.49,287.62,287.27,287.42,149873
2020/09/03,12:37:00,287.42,287.91,287.34,287.87,163168
2020/09/03,12:38:00,287.88,288.71,287.88,288.60,245425
2020/09/03,12:39:00,288.60,288.60,288.28,288.37,125891
2020/09/03,12:40:00,288.37,288.44,288.14,288.43,71419
2020/09/03,12:41:00,288.43,288.60,288.28,288.28,95857
2020/09/03,12:42:00,288.29,288.54,288.13,288.32,86940
2020/09/03,12:43:00,288.32,288.50,288.13,288.18,62411
2020/09/03,12:44:00,288.18,288.26,287.68,287.93,124489
2020/09/03,12:45:00,287.93,287.98,287.69,287.80,115362
2020/09/03,12:46:00,287.77,288.14,287.38,288.14,162803
2020/09/03,12:47:00,288.14,288.49,288.04,288.14,141214
2020/09/03,12:48:00,288.14,288.22,287.64,287.69,132418
2020/09/03,12:49:00,287.66,287.92,287.35,287.46,170467
2020/09/03,12:50:00,287.43,287.65,287.07,287.13,119378
2020/09/03,12:51:00,287.13,287.74,287.13,287.49,109515
2020/09/03,12:52:00,287.48,287.64,287.22,287.23,102238
2020/09/03,12:53:00,287.23,287.38,287.20,287.33,66928
2020/09/03,12:54:00,287.33,287.39,287.05,287.10,74652
2020/09/03,12:55:00,287.10,287.80,287.10,287.61,110616
2020/09/03,12:56:00,287.61,287.80,287.24,287.79,95465
2020/09/03,12:57:00,287.79,288.23,287.63,288.23,134918
2020/09/03,12:58:00,288.23,288.23,287.75,287.98,124297
2020/09/03,12:59:00,287.98,287.99,287.48,287.48,108898
2020/09/03,13:00:00,287.48,287.77,287.36,287.42,180319
2020/09/03,13:01:00,287.42,287.62,287.03,287.07,115011
2020/09/03,13:02:00,287.06,287.21,286.97,287.00,127955
2020/09/03,13:03:00,287.00,287.15,286.68,286.75,251729
2020/09/03,13:04:00,286.75,286.84,286.02,286.06,371327
2020/09/03,13:05:00,286.06,286.60,286.01,286.34,264286
2020/09/03,13:06:00,286.32,286.92,286.31,286.58,163356
2020/09/03,13:07:00,286.58,286.92,286.48,286.89,221793
2020/09/03,13:08:00,286.89,287.09,286.80,286.83,162547
2020/09/03,13:09:00,286.83,287.40,286.60,287.39,130764
2020/09/03,13:10:00,287.39,287.67,287.21,287.37,203269
2020/09/03,13:11:00,287.37,287.78,287.20,287.57,162546
2020/09/03,13:12:00,287.57,287.92,287.53,287.86,115655
2020/09/03,13:13:00,287.86,288.41,287.73,288.41,247259
2020/09/03,13:14:00,288.41,288.50,288.12,288.34,231555
2020/09/03,13:15:00,288.34,288.55,288.16,288.48,135942
2020/09/03,13:16:00,288.48,288.49,288.27,288.30,185056
2020/09/03,13:17:00,288.30,288.42,287.90,288.10,123268
2020/09/03,13:18:00,288.10,288.11,287.75,287.80,84332
2020/09/03,13:19:00,287.80,287.96,287.47,287.73,102136
2020/09/03,13:20:00,287.73,287.82,287.44,287.70,85476
2020/09/03,13:21:00,287.70,287.88,287.46,287.57,93239
2020/09/03,13:22:00,287.61,287.84,287.35,287.35,66198
2020/09/03,13:23:00,287.35,288.15,287.33,287.99,154007
2020/09/03,13:24:00,288.00,288.38,287.97,288.27,146556
2020/09/03,13:25:00,288.30,288.30,287.90,288.01,235028
2020/09/03,13:26:00,288.01,288.13,287.79,287.89,64222
2020/09/03,13:27:00,287.92,288.38,287.92,288.09,86101
2020/09/03,13:28:00,288.09,288.52,287.98,288.52,88021
2020/09/03,13:29:00,288.52,289.11,288.52,288.97,191023
2020/09/03,13:30:00,288.97,289.22,288.84,289.10,307985
2020/09/03,13:31:00,289.10,289.10,288.07,288.15,416153
2020/09/03,13:32:00,288.15,288.26,287.46,287.74,162569
2020/09/03,13:33:00,287.74,288.01,287.63,287.88,210779
2020/09/03,13:34:00,287.88,287.99,287.60,287.77,137559
2020/09/03,13:35:00,287.77,287.93,287.45,287.61,154750
2020/09/03,13:36:00,287.61,287.96,287.53,287.77,108829
2020/09/03,13:37:00,287.82,288.09,287.81,287.83,72984
2020/09/03,13:38:00,287.83,287.92,287.45,287.50,158855
2020/09/03,13:39:00,287.50,287.69,287.29,287.29,110080
2020/09/03,13:40:00,287.29,287.40,287.02,287.10,139022
2020/09/03,13:41:00,287.10,287.46,287.07,287.44,114121
2020/09/03,13:42:00,287.44,287.77,287.42,287.52,119670
2020/09/03,13:43:00,287.52,287.68,287.24,287.24,108422
2020/09/03,13:44:00,287.24,287.34,287.00,287.04,95994
2020/09/03,13:45:00,287.03,287.12,286.56,286.73,120370
2020/09/03,13:46:00,286.73,287.06,286.70,286.77,204399
2020/09/03,13:47:00,286.78,287.22,286.78,287.09,150601
2020/09/03,13:48:00,287.13,287.20,287.01,287.15,105226
2020/09/03,13:49:00,287.17,287.25,286.76,286.77,109698
2020/09/03,13:50:00,286.77,286.87,286.46,286.52,134907
2020/09/03,13:51:00,286.53,287.39,286.52,287.34,170443
2020/09/03,13:52:00,287.34,287.77,287.28,287.73,174837
2020/09/03,13:53:00,287.73,287.73,287.27,287.31,111757
2020/09/03,13:54:00,287.31,287.55,287.28,287.41,1317512
2020/09/03,13:55:00,287.41,287.98,287.32,287.85,199657
2020/09/03,13:56:00,287.85,287.88,287.63,287.86,82838
2020/09/03,13:57:00,287.86,288.03,287.78,287.80,83281
2020/09/03,13:58:00,287.80,287.90,287.52,287.83,90506
2020/09/03,13:59:00,287.83,287.85,287.55,287.55,71918
2020/09/03,14:00:00,287.55,287.63,287.43,287.53,79211
2020/09/03,14:01:00,287.53,287.53,287.16,287.41,106607
2020/09/03,14:02:00,287.38,288.15,287.36,287.96,185983
2020/09/03,14:03:00,287.96,288.07,287.70,287.81,311142
2020/09/03,14:04:00,287.81,287.87,287.65,287.81,63755
2020/09/03,14:05:00,287.81,288.04,287.74,287.92,111559
2020/09/03,14:06:00,287.92,288.01,287.45,287.69,112774
2020/09/03,14:07:00,287.65,288.23,287.61,288.23,73996
2020/09/03,14:08:00,288.23,288.28,288.03,288.10,144670
2020/09/03,14:09:00,288.08,288.15,287.93,287.95,93771
2020/09/03,14:10:00,287.95,288.09,287.80,288.00,101671
2020/09/03,14:11:00,288.00,288.37,287.88,288.16,165848
2020/09/03,14:12:00,288.16,288.33,288.08,288.29,121823
2020/09/03,14:13:00,288.29,288.49,288.10,288.12,156817
2020/09/03,14:14:00,288.12,288.20,287.70,287.71,221557
2020/09/03,14:15:00,287.71,287.75,287.35,287.70,97628
2020/09/03,14:16:00,287.70,287.76,287.19,287.34,116748
2020/09/03,14:17:00,287.34,287.42,287.06,287.25,88537
2020/09/03,14:18:00,287.25,287.25,286.80,287.09,295902
2020/09/03,14:19:00,287.09,287.12,286.84,287.03,98208
2020/09/03,14:20:00,287.03,287.31,286.99,287.12,234233
2020/09/03,14:21:00,287.13,287.48,287.06,287.13,115871
2020/09/03,14:22:00,287.13,287.37,287.10,287.18,66841
2020/09/03,14:23:00,287.18,287.39,287.06,287.16,106980
2020/09/03,14:24:00,287.19,287.21,286.86,287.02,95721
2020/09/03,14:25:00,287.00,287.19,286.92,287.03,80407
2020/09/03,14:26:00,287.03,287.03,286.69,286.83,86411
2020/09/03,14:27:00,286.82,287.33,286.78,287.29,202404
2020/09/03,14:28:00,287.30,287.61,287.21,287.38,167303
2020/09/03,14:29:00,287.38,287.80,287.36,287.76,105750
2020/09/03,14:30:00,287.74,287.82,287.50,287.65,74018
2020/09/03,14:31:00,287.62,287.93,287.44,287.91,85423
2020/09/03,14:32:00,287.91,288.31,287.90,288.27,130570
2020/09/03,14:33:00,288.27,288.53,288.19,288.47,106365
2020/09/03,14:34:00,288.46,288.51,288.24,288.47,78901
2020/09/03,14:35:00,288.47,288.47,287.95,288.17,109584
2020/09/03,14:36:00,288.15,288.35,287.92,288.27,58558
2020/09/03,14:37:00,288.26,288.49,288.21,288.38,91656
2020/09/03,14:38:00,288.37,288.56,288.25,288.52,104477
2020/09/03,14:39:00,288.53,288.85,288.38,288.74,356453
2020/09/03,14:40:00,288.71,288.79,288.24,288.25,120867
2020/09/03,14:41:00,288.25,288.53,287.97,288.05,85829
2020/09/03,14:42:00,288.06,288.09,287.74,287.79,90264
2020/09/03,14:43:00,287.79,287.95,287.58,287.90,139177
2020/09/03,14:44:00,287.90,287.97,287.57,287.67,90016
2020/09/03,14:45:00,287.65,287.78,287.45,287.65,81962
2020/09/03,14:46:00,287.65,287.86,287.53,287.70,92896
2020/09/03,14:47:00,287.70,288.01,287.69,287.73,287340
2020/09/03,14:48:00,287.73,287.74,287.25,287.36,130443
2020/09/03,14:49:00,287.36,287.54,287.28,287.41,74152
2020/09/03,14:50:00,287.41,287.41,287.09,287.24,107559
2020/09/03,14:51:00,287.26,287.45,287.16,287.41,59086
2020/09/03,14:52:00,287.41,287.53,287.22,287.40,62165
2020/09/03,14:53:00,287.40,287.45,287.00,287.02,97823
2020/09/03,14:54:00,287.00,287.09,286.78,286.84,88519
2020/09/03,14:55:00,286.84,287.20,286.84,287.07,86822
2020/09/03,14:56:00,287.07,287.07,286.51,286.59,133683
2020/09/03,14:57:00,286.58,286.61,286.21,286.35,151160
2020/09/03,14:58:00,286.35,286.67,286.33,286.39,764805
2020/09/03,14:59:00,286.39,286.58,286.22,286.58,132584
2020/09/03,15:00:00,286.60,286.71,285.86,285.89,226574
2020/09/03,15:01:00,285.89,286.46,285.88,285.97,720878
2020/09/03,15:02:00,285.97,286.05,285.43,285.56,394074
2020/09/03,15:03:00,285.56,285.71,285.00,285.02,402516
2020/09/03,15:04:00,285.01,285.49,285.00,285.48,350811
2020/09/03,15:05:00,285.49,285.49,285.00,285.15,472634
2020/09/03,15:06:00,285.13,285.42,285.01,285.05,369179
2020/09/03,15:07:00,285.05,285.80,284.74,285.71,975466
2020/09/03,15:08:00,285.70,285.89,285.52,285.85,260835
2020/09/03,15:09:00,285.84,285.99,285.51,285.58,239239
2020/09/03,15:10:00,285.58,285.60,285.25,285.28,141084
2020/09/03,15:11:00,285.28,285.50,284.94,284.97,134283
2020/09/03,15:12:00,284.97,285.40,284.92,285.33,111281
2020/09/03,15:13:00,285.31,285.41,285.09,285.22,104488
2020/09/03,15:14:00,285.23,285.83,285.15,285.66,131661
2020/09/03,15:15:00,285.66,286.08,285.44,286.08,190123
2020/09/03,15:16:00,286.05,286.30,285.89,285.95,156521
2020/09/03,15:17:00,285.93,286.16,285.66,286.07,192664
2020/09/03,15:18:00,286.07,286.09,285.61,285.73,110666
2020/09/03,15:19:00,285.73,286.02,285.66,285.91,122895
2020/09/03,15:20:00,285.91,285.91,285.63,285.64,125739
2020/09/03,15:21:00,285.64,285.84,285.28,285.30,133105
2020/09/03,15:22:00,285.30,285.30,284.95,284.97,276769
2020/09/03,15:23:00,284.97,285.35,284.86,285.17,235463
2020/09/03,15:24:00,285.17,285.32,284.87,285.02,187270
2020/09/03,15:25:00,285.00,285.06,284.54,284.81,319709
2020/09/03,15:26:00,284.82,285.11,284.45,285.11,261220
2020/09/03,15:27:00,285.11,285.42,285.03,285.31,387645
2020/09/03,15:28:00,285.31,285.46,284.98,285.16,381775
2020/09/03,15:29:00,285.16,285.35,284.72,284.72,121440
2020/09/03,15:30:00,284.72,284.73,284.41,284.53,202499
2020/09/03,15:31:00,284.53,285.23,284.43,285.14,256996
2020/09/03,15:32:00,285.14,285.19,284.84,284.99,211094
2020/09/03,15:33:00,284.96,284.97,284.68,284.87,244131
2020/09/03,15:34:00,284.87,285.15,284.77,285.04,227229
2020/09/03,15:35:00,285.02,285.02,284.41,284.45,210605
2020/09/03,15:36:00,284.45,285.37,284.44,285.26,307666
2020/09/03,15:37:00,285.29,285.82,285.28,285.67,530267
2020/09/03,15:38:00,285.67,285.97,285.64,285.86,302837
2020/09/03,15:39:00,285.86,286.09,285.76,285.99,496215
2020/09/03,15:40:00,285.99,286.16,285.54,285.81,264173
2020/09/03,15:41:00,285.81,285.82,285.33,285.47,244493
2020/09/03,15:42:00,285.46,286.22,285.43,286.16,242574
2020/09/03,15:43:00,286.16,286.40,285.87,286.38,304597
2020/09/03,15:44:00,286.37,286.74,286.25,286.74,238881
2020/09/03,15:45:00,286.74,286.74,286.41,286.59,300137
2020/09/03,15:46:00,286.62,286.89,286.43,286.47,400508
2020/09/03,15:47:00,286.47,286.53,286.00,286.10,296465
2020/09/03,15:48:00,286.12,286.32,285.97,286.21,236500
2020/09/03,15:49:00,286.22,286.27,285.62,285.67,310423
2020/09/03,15:50:00,285.67,286.12,285.56,285.56,691593
2020/09/03,15:51:00,285.62,285.91,285.13,285.30,692658
2020/09/03,15:52:00,285.45,285.71,285.45,285.70,371969
2020/09/03,15:53:00,285.90,286.26,285.90,286.26,484359
2020/09/03,15:54:00,286.63,286.63,286.36,286.37,337215
2020/09/03,15:55:00,286.66,287.50,286.49,287.41,774520
2020/09/04,09:31:00,285.76,286.40,285.00,286.26,1112070
2020/09/04,09:32:00,286.27,287.29,286.11,287.27,423315
2020/09/04,09:33:00,287.29,288.27,287.02,288.16,395140
2020/09/04,09:34:00,288.16,288.72,288.02,288.55,556567
2020/09/04,09:35:00,288.55,288.66,287.95,288.05,422675
2020/09/04,09:36:00,288.05,288.60,287.92,288.22,448137
2020/09/04,09:37:00,288.22,288.93,288.16,288.76,383956
2020/09/04,09:38:00,288.76,288.87,288.12,288.26,311476
2020/09/04,09:39:00,288.24,288.24,287.49,287.53,613016
2020/09/04,09:40:00,287.53,287.81,287.32,287.35,347493
2020/09/04,09:41:00,287.35,287.87,287.08,287.19,364073
2020/09/04,09:42:00,287.19,287.29,286.47,286.51,650001
2020/09/04,09:43:00,286.51,286.86,285.91,285.92,402896
2020/09/04,09:44:00,285.92,286.06,285.36,285.86,408566
2020/09/04,09:45:00,285.85,286.03,284.95,285.29,484506
2020/09/04,09:46:00,285.29,285.60,284.09,284.11,543345
2020/09/04,09:47:00,284.11,284.61,283.67,283.67,506986
2020/09/04,09:48:00,283.69,283.99,282.79,282.80,558515
2020/09/04,09:49:00,282.64,283.94,282.58,283.09,728885
2020/09/04,09:50:00,283.07,283.89,283.06,283.24,701846
2020/09/04,09:51:00,283.24,284.09,283.19,283.65,354425
2020/09/04,09:52:00,283.65,283.90,283.19,283.85,506153
2020/09/04,09:53:00,283.85,283.91,283.18,283.23,307772
2020/09/04,09:54:00,283.22,283.66,282.09,282.12,597168
2020/09/04,09:55:00,282.11,282.40,281.13,281.21,725085
2020/09/04,09:56:00,281.27,281.82,280.95,281.16,947329
2020/09/04,09:57:00,280.93,281.45,280.57,281.14,686218
2020/09/04,09:58:00,281.32,281.47,280.51,280.95,706460
2020/09/04,09:59:00,280.95,281.45,280.57,281.03,576938
2020/09/04,10:00:00,281.04,281.62,281.00,281.58,337011
2020/09/04,10:01:00,281.58,281.91,281.01,281.80,338285
2020/09/04,10:02:00,281.79,282.34,281.45,282.27,380990
2020/09/04,10:03:00,282.28,283.08,282.03,282.73,426539
2020/09/04,10:04:00,282.72,282.93,282.44,282.75,205866
2020/09/04,10:05:00,282.73,283.25,282.26,282.59,621367
2020/09/04,10:06:00,282.59,282.63,281.76,281.92,383209
2020/09/04,10:07:00,281.92,282.32,281.84,282.11,257700
2020/09/04,10:08:00,282.12,282.39,281.61,281.83,332250
2020/09/04,10:09:00,281.81,282.44,281.69,281.99,281532
2020/09/04,10:10:00,281.99,282.14,281.42,281.97,311351
2020/09/04,10:11:00,281.97,282.20,281.45,281.67,241986
2020/09/04,10:12:00,281.67,281.97,280.69,280.87,409772
2020/09/04,10:13:00,280.85,281.04,280.53,280.60,339217
2020/09/04,10:14:00,280.60,281.21,280.25,280.25,520825
2020/09/04,10:15:00,280.25,280.34,279.60,279.66,564196
2020/09/04,10:16:00,279.67,280.46,279.51,279.56,613412
2020/09/04,10:17:00,279.56,279.91,279.29,279.82,382593
2020/09/04,10:18:00,279.80,279.96,278.61,278.68,597695
2020/09/04,10:19:00,278.68,279.17,278.28,278.50,569469
2020/09/04,10:20:00,278.51,279.11,278.03,278.13,609830
2020/09/04,10:21:00,278.12,278.89,278.10,278.49,542089
2020/09/04,10:22:00,278.50,278.76,277.92,278.76,729250
2020/09/04,10:23:00,278.74,279.46,278.70,279.19,621932
2020/09/04,10:24:00,279.23,279.93,279.16,279.41,576788
2020/09/04,10:25:00,279.41,279.41,278.14,278.22,573218
2020/09/04,10:26:00,278.24,278.84,278.07,278.27,379793
2020/09/04,10:27:00,278.27,278.28,277.22,277.56,665211
2020/09/04,10:28:00,277.63,279.00,277.43,278.18,607420
2020/09/04,10:29:00,278.17,278.34,277.48,277.63,559045
2020/09/04,10:30:00,277.63,277.78,276.92,277.10,509692
2020/09/04,10:31:00,277.10,277.76,276.91,277.34,589128
2020/09/04,10:32:00,277.34,277.86,277.21,277.68,403001
2020/09/04,10:33:00,277.68,277.68,276.76,276.77,448106
2020/09/04,10:34:00,276.77,276.98,276.37,276.47,512701
2020/09/04,10:35:00,276.46,276.61,276.23,276.28,286549
2020/09/04,10:36:00,276.28,276.78,275.66,275.71,716630
2020/09/04,10:37:00,275.80,276.01,274.66,274.69,714221
2020/09/04,10:38:00,275.02,275.14,274.41,274.52,591492
2020/09/04,10:39:00,274.12,274.80,274.06,274.17,600741
2020/09/04,10:40:00,275.22,275.40,274.85,275.37,695523
2020/09/04,10:41:00,275.41,275.43,274.31,274.42,714563
2020/09/04,10:42:00,274.70,275.00,274.15,274.24,841900
2020/09/04,10:43:00,274.32,274.79,273.36,273.64,838673
2020/09/04,10:44:00,273.46,273.54,272.27,272.28,809350
2020/09/04,10:45:00,271.88,272.95,271.80,271.93,768850
2020/09/04,10:46:00,272.00,273.15,271.96,273.01,837720
2020/09/04,10:47:00,273.38,273.86,273.12,273.58,689853
2020/09/04,10:48:00,273.30,274.30,273.16,274.16,811520
2020/09/04,10:49:00,274.31,274.33,273.45,274.31,637594
2020/09/04,10:50:00,274.29,275.21,274.15,275.06,637224
2020/09/04,10:51:00,275.06,275.15,273.90,274.98,694236
2020/09/04,10:52:00,275.00,275.00,274.14,274.78,627772
2020/09/04,10:53:00,274.78,275.12,273.95,274.17,548004
2020/09/04,10:54:00,274.17,274.92,274.14,274.81,435470
2020/09/04,10:55:00,274.81,275.71,274.61,275.67,541660
2020/09/04,10:56:00,275.67,276.50,275.38,276.50,500033
2020/09/04,10:57:00,276.50,277.06,276.33,277.06,603677
2020/09/04,10:58:00,277.05,277.07,276.42,276.83,802016
2020/09/04,10:59:00,276.83,277.48,276.73,277.42,616816
2020/09/04,11:00:00,277.42,277.50,276.72,276.89,450837
2020/09/04,11:01:00,276.89,277.25,276.31,276.33,518700
2020/09/04,11:02:00,276.34,276.38,275.31,275.58,702493
2020/09/04,11:03:00,275.58,275.67,274.92,275.25,277670
2020/09/04,11:04:00,275.26,276.18,275.23,276.08,322363
2020/09/04,11:05:00,276.07,276.36,275.65,276.21,412015
2020/09/04,11:06:00,276.21,276.40,275.68,275.79,388766
2020/09/04,11:07:00,275.79,276.32,275.73,275.84,179793
2020/09/04,11:08:00,275.85,275.98,275.04,275.05,330279
2020/09/04,11:09:00,275.05,275.67,275.00,275.49,242123
2020/09/04,11:10:00,275.49,275.68,275.15,275.37,386864
2020/09/04,11:11:00,275.37,276.24,275.21,276.18,312614
2020/09/04,11:12:00,276.17,276.20,275.32,275.67,283817
2020/09/04,11:13:00,275.74,275.86,275.26,275.63,253106
2020/09/04,11:14:00,275.66,276.69,275.66,276.67,342669
2020/09/04,11:15:00,276.65,277.05,276.32,276.94,351620
2020/09/04,11:16:00,276.95,277.19,276.62,276.95,682752
2020/09/04,11:17:00,276.95,276.97,276.01,276.07,321359
2020/09/04,11:18:00,276.07,276.47,275.75,275.86,243477
2020/09/04,11:19:00,275.88,276.16,275.79,275.94,269898
2020/09/04,11:20:00,275.91,276.77,275.81,276.70,228112
2020/09/04,11:21:00,276.70,276.81,276.28,276.41,190774
2020/09/04,11:22:00,276.41,276.92,276.38,276.44,183486
2020/09/04,11:23:00,276.44,276.47,275.86,276.03,209370
2020/09/04,11:24:00,275.98,276.43,275.76,275.89,206737
2020/09/04,11:25:00,275.89,276.28,275.51,275.60,252002
2020/09/04,11:26:00,275.58,275.72,274.81,274.95,330106
2020/09/04,11:27:00,274.95,275.28,274.36,274.42,306647
2020/09/04,11:28:00,274.38,274.72,274.12,274.14,194280
2020/09/04,11:29:00,274.14,274.73,274.14,274.38,168523
2020/09/04,11:30:00,274.39,275.36,274.39,275.36,223938
2020/09/04,11:31:00,275.36,276.27,275.21,276.08,303255
2020/09/04,11:32:00,276.08,276.28,275.79,275.79,194861
2020/09/04,11:33:00,275.77,276.12,275.59,275.91,170746
2020/09/04,11:34:00,275.91,276.45,275.89,276.21,187955
2020/09/04,11:35:00,276.21,277.26,275.98,277.25,702122
2020/09/04,11:36:00,277.25,277.36,276.84,277.30,418250
2020/09/04,11:37:00,277.31,277.90,276.93,277.79,532750
2020/09/04,11:38:00,277.79,278.14,277.49,278.00,555385
2020/09/04,11:39:00,278.00,278.37,277.61,278.35,455056
2020/09/04,11:40:00,278.34,278.53,278.18,278.45,218937
2020/09/04,11:41:00,278.46,278.46,277.93,278.38,261554
2020/09/04,11:42:00,278.38,278.55,278.04,278.07,206479
2020/09/04,11:43:00,278.07,278.23,277.19,277.29,345211
2020/09/04,11:44:00,277.29,277.74,277.28,277.56,130589
2020/09/04,11:45:00,277.56,277.70,276.71,276.75,227245
2020/09/04,11:46:00,276.75,277.51,276.71,277.38,174121
2020/09/04,11:47:00,277.38,277.80,277.29,277.56,152958
2020/09/04,11:48:00,277.56,278.17,277.25,277.92,185057
2020/09/04,11:49:00,277.92,278.25,277.75,277.89,160298
2020/09/04,11:50:00,277.89,278.19,277.78,278.03,120022
2020/09/04,11:51:00,278.03,278.36,277.76,278.33,158868
2020/09/04,11:52:00,278.34,279.02,278.29,278.98,200890
2020/09/04,11:53:00,278.98,279.68,278.81,279.67,261070
2020/09/04,11:54:00,279.67,279.96,279.57,279.83,365935
2020/09/04,11:55:00,279.83,279.94,279.49,279.92,269328
2020/09/04,11:56:00,279.92,280.46,279.77,279.93,576985
2020/09/04,11:57:00,279.94,280.00,279.12,279.59,370338
2020/09/04,11:58:00,279.58,279.64,278.85,278.85,156668
2020/09/04,11:59:00,278.89,279.90,278.89,279.90,154102
2020/09/04,12:00:00,279.90,280.32,279.56,280.27,200079
2020/09/04,12:01:00,280.28,280.76,279.66,280.71,291760
2020/09/04,12:02:00,280.72,280.72,280.18,280.54,304891
2020/09/04,12:03:00,280.56,280.68,280.23,280.52,206101
2020/09/04,12:04:00,280.52,280.61,279.96,280.04,244628
2020/09/04,12:05:00,280.04,280.77,280.03,280.26,232753
2020/09/04,12:06:00,280.26,280.59,280.04,280.26,155533
2020/09/04,12:07:00,280.26,280.33,279.56,279.59,221450
2020/09/04,12:08:00,279.59,279.98,279.39,279.48,180167
2020/09/04,12:09:00,279.48,279.77,279.14,279.39,167076
2020/09/04,12:10:00,279.39,279.51,278.95,279.05,140995
2020/09/04,12:11:00,279.06,280.00,279.06,279.97,146334
2020/09/04,12:12:00,279.97,279.99,279.26,279.26,118401
2020/09/04,12:13:00,279.26,279.31,278.60,278.87,204638
2020/09/04,12:14:00,278.87,278.99,278.63,278.90,107969
2020/09/04,12:15:00,278.90,279.57,278.90,279.37,147587
2020/09/04,12:16:00,279.38,279.76,279.22,279.26,153604
2020/09/04,12:17:00,279.26,279.76,279.14,279.15,81292
2020/09/04,12:18:00,279.12,279.31,278.90,279.11,110586
2020/09/04,12:19:00,279.10,279.12,278.54,278.61,124390
2020/09/04,12:20:00,278.61,278.76,278.28,278.70,207492
2020/09/04,12:21:00,278.70,279.22,278.63,278.76,146965
2020/09/04,12:22:00,278.76,279.36,278.74,278.91,73923
2020/09/04,12:23:00,278.91,279.24,278.79,279.03,64393
2020/09/04,12:24:00,279.03,279.63,279.03,279.55,187672
2020/09/04,12:25:00,279.54,279.95,279.34,279.90,105336
2020/09/04,12:26:00,279.90,280.29,279.74,280.15,130363
2020/09/04,12:27:00,280.15,280.77,279.78,280.69,200931
2020/09/04,12:28:00,280.62,280.69,280.35,280.51,259795
2020/09/04,12:29:00,280.51,281.00,280.20,280.88,132758
2020/09/04,12:30:00,280.89,281.31,280.76,281.25,196839
2020/09/04,12:31:00,281.25,281.30,280.67,280.82,206655
2020/09/04,12:32:00,280.82,281.35,280.58,281.20,192998
2020/09/04,12:33:00,281.20,281.60,281.16,281.58,442797
2020/09/04,12:34:00,281.59,281.59,281.12,281.22,155408
2020/09/04,12:35:00,281.22,281.89,281.18,281.88,195273
2020/09/04,12:36:00,281.88,281.93,281.71,281.88,172990
2020/09/04,12:37:00,281.88,282.29,281.67,282.21,244367
2020/09/04,12:38:00,282.21,282.50,282.21,282.37,306005
2020/09/04,12:39:00,282.37,282.55,281.79,281.86,546731
2020/09/04,12:40:00,281.86,282.04,281.43,281.48,235894
2020/09/04,12:41:00,281.47,282.06,281.46,281.68,185414
2020/09/04,12:42:00,281.70,281.74,280.78,280.84,408070
2020/09/04,12:43:00,280.82,281.41,280.82,281.07,293210
2020/09/04,12:44:00,281.06,281.60,280.96,281.35,347515
2020/09/04,12:45:00,281.35,281.41,280.92,281.07,244064
2020/09/04,12:46:00,281.07,281.10,280.50,280.61,235642
2020/09/04,12:47:00,280.63,281.39,280.61,281.21,276976
2020/09/04,12:48:00,281.21,281.35,280.79,280.97,131516
2020/09/04,12:49:00,280.95,281.40,280.61,280.66,201678
2020/09/04,12:50:00,280.66,280.88,280.34,280.38,152952
2020/09/04,12:51:00,280.38,280.63,280.29,280.39,160255
2020/09/04,12:52:00,280.39,280.42,279.73,279.91,279488
2020/09/04,12:53:00,279.90,279.95,279.34,279.45,166093
2020/09/04,12:54:00,279.47,280.40,279.44,280.37,246058
2020/09/04,12:55:00,280.37,280.78,280.30,280.32,146738
2020/09/04,12:56:00,280.32,280.32,279.88,280.01,103934
2020/09/04,12:57:00,280.08,280.44,279.95,280.41,110001
2020/09/04,12:58:00,280.41,280.67,280.09,280.16,100292
2020/09/04,12:59:00,280.16,280.92,280.15,280.83,120366
2020/09/04,13:00:00,280.83,280.96,280.59,280.75,174474
2020/09/04,13:01:00,280.75,280.79,280.15,280.44,127611
2020/09/04,13:02:00,280.44,280.45,279.78,279.85,73672
2020/09/04,13:03:00,279.87,280.17,279.75,279.75,77855
2020/09/04,13:04:00,279.75,279.80,279.39,279.49,88591
2020/09/04,13:05:00,279.49,279.63,278.91,278.92,164395
2020/09/04,13:06:00,278.92,279.45,278.92,279.43,143595
2020/09/04,13:07:00,279.38,279.39,279.06,279.07,76758
2020/09/04,13:08:00,279.07,279.09,278.62,278.76,133716
2020/09/04,13:09:00,278.76,279.10,278.71,278.91,80346
2020/09/04,13:10:00,278.92,279.47,278.77,279.34,316674
2020/09/04,13:11:00,279.34,279.66,279.17,279.42,126719
2020/09/04,13:12:00,279.42,279.54,278.91,278.91,97674
2020/09/04,13:13:00,278.88,279.10,278.57,278.65,87270
2020/09/04,13:14:00,278.68,279.01,278.59,278.84,94563
2020/09/04,13:15:00,278.87,279.25,278.81,279.18,70927
2020/09/04,13:16:00,279.19,279.20,278.46,278.73,121265
2020/09/04,13:17:00,278.71,278.81,278.22,278.29,104812
2020/09/04,13:18:00,278.29,278.43,277.96,278.12,216672
2020/09/04,13:19:00,278.10,278.40,277.64,277.71,359187
2020/09/04,13:20:00,277.71,277.90,277.34,277.38,155050
2020/09/04,13:21:00,277.38,278.19,277.33,278.12,135698
2020/09/04,13:22:00,278.15,278.36,278.09,278.27,79337
2020/09/04,13:23:00,278.26,278.45,278.02,278.38,90013
2020/09/04,13:24:00,278.38,278.59,278.19,278.58,148180
2020/09/04,13:25:00,278.56,278.60,278.11,278.21,95224
2020/09/04,13:26:00,278.19,278.33,278.04,278.09,60994
2020/09/04,13:27:00,278.09,278.55,278.02,278.51,72592
2020/09/04,13:28:00,278.51,279.00,278.41,278.89,143733
2020/09/04,13:29:00,278.89,278.89,278.33,278.34,154494
2020/09/04,13:30:00,278.34,278.47,278.18,278.25,105549
2020/09/04,13:31:00,278.25,278.27,277.88,277.91,196202
2020/09/04,13:32:00,277.91,278.20,277.79,277.91,88095
2020/09/04,13:33:00,277.91,278.09,277.60,277.62,98955
2020/09/04,13:34:00,277.62,277.76,277.49,277.69,62655
2020/09/04,13:35:00,277.69,277.97,277.67,277.89,110166
2020/09/04,13:36:00,277.89,278.24,277.72,277.81,96954
2020/09/04,13:37:00,277.73,278.37,277.69,278.37,73432
2020/09/04,13:38:00,278.37,278.87,278.33,278.87,130516
2020/09/04,13:39:00,278.89,279.14,278.75,279.08,117089
2020/09/04,13:40:00,279.08,279.72,278.93,279.36,304042
2020/09/04,13:41:00,279.38,279.72,279.29,279.33,79937
2020/09/04,13:42:00,279.33,279.35,278.99,279.04,142699
2020/09/04,13:43:00,279.04,279.32,278.90,279.22,55059
2020/09/04,13:44:00,279.22,279.37,279.06,279.10,55371
2020/09/04,13:45:00,279.10,279.27,278.95,279.25,59638
2020/09/04,13:46:00,279.23,280.05,279.11,279.94,168855
2020/09/04,13:47:00,279.94,279.97,279.65,279.91,394490
2020/09/04,13:48:00,279.86,279.88,279.65,279.75,65812
2020/09/04,13:49:00,279.75,280.04,279.73,280.04,81697
2020/09/04,13:50:00,280.04,280.10,279.43,279.55,135851
2020/09/04,13:51:00,279.54,279.54,278.66,278.71,443010
2020/09/04,13:52:00,278.69,279.19,278.68,278.96,87125
2020/09/04,13:53:00,278.95,279.13,278.83,279.07,48059
2020/09/04,13:54:00,279.10,279.33,278.99,279.07,44293
2020/09/04,13:55:00,279.07,279.87,279.07,279.83,87285
2020/09/04,13:56:00,279.85,280.07,279.57,279.97,120472
2020/09/04,13:57:00,279.97,280.29,279.96,280.13,153627
2020/09/04,13:58:00,280.12,280.18,279.76,280.01,112925
2020/09/04,13:59:00,280.01,280.04,279.64,279.65,55676
2020/09/04,14:00:00,279.63,280.17,279.58,280.01,98090
2020/09/04,14:01:00,280.01,280.44,279.65,280.42,183268
2020/09/04,14:02:00,280.42,280.42,279.73,279.78,120310
2020/09/04,14:03:00,279.78,280.20,279.69,279.69,161267
2020/09/04,14:04:00,279.69,280.08,279.69,279.87,80196
2020/09/04,14:05:00,279.82,280.16,279.67,279.78,125830
2020/09/04,14:06:00,279.78,280.00,279.60,279.60,101384
2020/09/04,14:07:00,279.63,279.75,279.35,279.70,144490
2020/09/04,14:08:00,279.71,280.15,279.52,280.12,132465
2020/09/04,14:09:00,280.12,280.34,279.90,280.28,60111
2020/09/04,14:10:00,280.27,280.32,279.72,279.82,79643
2020/09/04,14:11:00,279.82,279.99,279.62,279.70,62764
2020/09/04,14:12:00,279.71,279.87,279.49,279.55,81677
2020/09/04,14:13:00,279.55,279.78,279.47,279.49,73252
2020/09/04,14:14:00,279.49,279.88,279.44,279.78,95916
2020/09/04,14:15:00,279.78,279.79,279.28,279.33,76447
2020/09/04,14:16:00,279.33,279.69,279.31,279.52,51551
2020/09/04,14:17:00,279.52,280.15,279.52,280.12,378254
2020/09/04,14:18:00,280.10,280.55,279.99,280.50,120256
2020/09/04,14:19:00,280.46,280.46,280.22,280.41,86963
2020/09/04,14:20:00,280.41,280.50,280.17,280.21,65630
2020/09/04,14:21:00,280.21,280.35,280.02,280.15,84676
2020/09/04,14:22:00,280.15,280.23,279.84,279.87,152013
2020/09/04,14:23:00,279.87,280.49,279.87,280.40,103160
2020/09/04,14:24:00,280.43,280.79,280.40,280.72,123283
2020/09/04,14:25:00,280.72,280.81,280.48,280.54,69705
2020/09/04,14:26:00,280.53,280.87,280.49,280.78,73611
2020/09/04,14:27:00,280.78,281.06,280.69,280.99,116493
2020/09/04,14:28:00,280.99,281.31,280.92,281.27,204708
2020/09/04,14:29:00,281.27,281.49,281.10,281.27,253975
2020/09/04,14:30:00,281.27,281.39,281.17,281.29,75019
2020/09/04,14:31:00,281.25,281.35,280.71,280.83,919911
2020/09/04,14:32:00,280.84,281.02,280.76,280.82,212218
2020/09/04,14:33:00,280.82,281.34,280.82,281.34,123428
2020/09/04,14:34:00,281.33,281.41,281.15,281.18,179896
2020/09/04,14:35:00,281.17,281.29,281.10,281.12,258791
2020/09/04,14:36:00,281.14,281.65,281.13,281.58,352780
2020/09/04,14:37:00,281.58,281.68,281.36,281.67,116504
2020/09/04,14:38:00,281.67,282.07,281.56,281.99,373572
2020/09/04,14:39:00,281.96,282.33,281.92,282.23,150620
2020/09/04,14:40:00,282.22,282.84,282.14,282.74,208853
2020/09/04,14:41:00,282.75,283.30,282.65,283.20,293292
2020/09/04,14:42:00,283.19,283.21,282.81,282.99,256979
2020/09/04,14:43:00,282.99,283.33,282.97,283.30,143336
2020/09/04,14:44:00,283.30,283.33,283.08,283.17,150675
2020/09/04,14:45:00,283.20,283.35,282.90,282.96,154026
2020/09/04,14:46:00,282.96,283.95,282.95,283.90,663056
2020/09/04,14:47:00,283.90,284.02,283.48,283.99,212439
2020/09/04,14:48:00,283.99,284.46,283.84,284.44,281035
2020/09/04,14:49:00,284.44,284.44,283.86,283.91,195213
2020/09/04,14:50:00,283.95,284.10,283.38,283.43,234769
2020/09/04,14:51:00,283.43,283.69,283.11,283.13,160785
2020/09/04,14:52:00,283.12,283.78,283.12,283.52,166272
2020/09/04,14:53:00,283.53,283.90,283.53,283.70,109560
2020/09/04,14:54:00,283.74,283.86,283.54,283.65,255655
2020/09/04,14:55:00,283.65,283.74,283.43,283.65,132909
2020/09/04,14:56:00,283.65,284.20,283.65,284.18,146518
2020/09/04,14:57:00,284.17,284.20,283.75,284.18,163375
2020/09/04,14:58:00,284.20,284.52,284.15,284.46,181774
2020/09/04,14:59:00,284.49,284.90,284.30,284.83,198678
2020/09/04,15:00:00,284.83,285.14,284.73,284.99,255154
2020/09/04,15:01:00,284.99,285.09,284.49,284.56,198885
2020/09/04,15:02:00,284.56,284.60,283.89,284.01,413351
2020/09/04,15:03:00,284.00,284.68,284.00,284.54,239168
2020/09/04,15:04:00,284.54,284.59,284.15,284.54,123235
2020/09/04,15:05:00,284.56,284.85,284.44,284.71,144248
2020/09/04,15:06:00,284.71,284.79,284.37,284.62,118186
2020/09/04,15:07:00,284.62,285.21,284.59,285.07,187493
2020/09/04,15:08:00,285.07,285.26,284.91,285.21,210300
2020/09/04,15:09:00,285.23,285.45,285.01,285.37,225841
2020/09/04,15:10:00,285.37,285.47,285.06,285.40,372434
2020/09/04,15:11:00,285.40,285.40,284.47,284.69,212385
2020/09/04,15:12:00,284.69,285.09,284.68,284.89,314750
2020/09/04,15:13:00,284.88,285.08,284.56,284.60,205889
2020/09/04,15:14:00,284.60,284.77,283.91,283.98,277695
2020/09/04,15:15:00,283.98,284.34,283.93,283.98,195053
2020/09/04,15:16:00,283.98,284.87,283.98,284.76,152807
2020/09/04,15:17:00,284.76,285.23,284.75,285.23,163734
2020/09/04,15:18:00,285.23,285.59,285.12,285.54,184588
2020/09/04,15:19:00,285.54,285.60,285.27,285.29,336653
2020/09/04,15:20:00,285.31,285.31,284.14,285.14,264722
2020/09/04,15:21:00,285.14,285.60,285.06,285.53,121189
2020/09/04,15:22:00,285.53,285.87,285.51,285.76,151718
2020/09/04,15:23:00,285.76,286.08,285.76,286.02,271927
2020/09/04,15:24:00,286.03,286.13,285.85,286.11,170502
2020/09/04,15:25:00,286.10,286.19,285.92,286.08,134780
2020/09/04,15:26:00,286.08,286.28,285.31,285.58,493554
2020/09/04,15:27:00,285.58,286.12,285.58,285.98,218068
2020/09/04,15:28:00,286.00,286.24,285.75,286.20,166346
2020/09/04,15:29:00,286.20,286.66,286.18,286.63,221316
2020/09/04,15:30:00,286.61,286.65,286.17,286.21,211745
2020/09/04,15:31:00,286.21,286.26,285.66,285.83,469389
2020/09/04,15:32:00,285.83,286.10,285.59,285.62,147268
2020/09/04,15:33:00,285.61,285.81,285.15,285.44,236919
2020/09/04,15:34:00,285.47,285.94,285.34,285.56,200110
2020/09/04,15:35:00,285.55,285.56,285.06,285.52,231349
2020/09/04,15:36:00,285.52,285.74,285.15,285.27,157888
2020/09/04,15:37:00,285.29,285.30,284.49,284.50,323605
2020/09/04,15:38:00,284.50,284.53,283.74,283.81,384022
2020/09/04,15:39:00,283.81,284.46,283.78,284.27,236544
2020/09/04,15:40:00,284.26,284.89,284.15,284.42,233034
2020/09/04,15:41:00,284.42,284.84,284.30,284.47,275909
2020/09/04,15:42:00,284.47,284.72,284.32,284.37,127409
2020/09/04,15:43:00,284.36,284.36,283.78,284.06,246019
2020/09/04,15:44:00,284.06,284.32,283.91,284.21,106232
2020/09/04,15:45:00,284.21,284.48,284.02,284.03,168215
2020/09/04,15:46:00,284.02,284.54,283.76,284.54,264857
2020/09/04,15:47:00,284.55,285.10,284.55,285.09,252952
2020/09/04,15:48:00,285.08,285.22,284.89,284.89,256003
2020/09/04,15:49:00,284.95,284.95,283.94,284.16,316815
2020/09/04,15:50:00,284.16,284.16,283.74,283.80,345001
2020/09/04,15:51:00,283.81,284.33,283.49,284.07,583784
2020/09/04,15:52:00,284.06,284.35,283.85,284.34,247322
2020/09/04,15:53:00,284.33,284.56,283.87,283.99,323445
2020/09/04,15:54:00,284.02,284.31,283.68,284.10,266383
2020/09/04,15:55:00,284.10,285.16,284.00,284.32,248027
2020/09/04,15:56:00,284.21,284.41,284.09,284.33,276308
2020/09/04,15:57:00,284.13,284.15,283.89,284.05,326183
2020/09/04,15:58:00,284.02,284.38,283.98,284.36,280509
2020/09/04,15:59:00,284.01,284.19,283.57,283.58,789768
2020/09/08,09:31:00,272.27,272.60,271.79,271.90,1493530
2020/09/08,09:32:00,271.90,273.94,271.83,273.55,545144
2020/09/08,09:33:00,273.56,273.81,272.80,272.99,438390
2020/09/08,09:34:00,272.99,273.56,272.81,273.33,337289
2020/09/08,09:35:00,273.33,273.97,273.27,273.61,451020
2020/09/08,09:36:00,273.61,274.08,273.25,273.93,474829
2020/09/08,09:37:00,273.90,274.96,273.80,274.65,379872
2020/09/08,09:38:00,274.65,274.81,273.61,273.74,517327
2020/09/08,09:39:00,273.74,274.10,273.41,273.83,310132
2020/09/08,09:40:00,273.83,274.46,273.82,274.27,276618
2020/09/08,09:41:00,274.24,274.24,272.56,272.77,404504
2020/09/08,09:42:00,272.80,272.80,271.49,271.86,826632
2020/09/08,09:43:00,271.85,272.28,271.36,271.49,437618
2020/09/08,09:44:00,271.49,272.18,271.25,271.55,414203
2020/09/08,09:45:00,271.57,272.28,271.53,272.22,304020
2020/09/08,09:46:00,272.24,273.26,271.73,273.25,475289
2020/09/08,09:47:00,273.39,273.71,273.01,273.45,413346
2020/09/08,09:48:00,273.47,273.92,273.36,273.44,303739
2020/09/08,09:49:00,273.44,273.54,272.87,273.02,322139
2020/09/08,09:50:00,273.02,273.21,272.57,272.82,249376
2020/09/08,09:51:00,272.82,273.81,272.41,273.74,287768
2020/09/08,09:52:00,273.74,273.90,273.07,273.88,247002
2020/09/08,09:53:00,273.87,273.94,273.18,273.50,250938
2020/09/08,09:54:00,273.50,274.54,273.39,274.33,515840
2020/09/08,09:55:00,274.33,274.40,273.90,274.11,332107
2020/09/08,09:56:00,274.10,274.75,273.92,274.73,339570
2020/09/08,09:57:00,274.73,275.23,274.52,274.90,466924
2020/09/08,09:58:00,274.90,275.55,274.53,275.52,226875
2020/09/08,09:59:00,275.54,275.62,274.90,275.11,256602
2020/09/08,10:00:00,275.10,275.71,275.10,275.55,262762
2020/09/08,10:01:00,275.55,275.77,274.97,275.45,249866
2020/09/08,10:02:00,275.45,275.45,274.69,274.77,201796
2020/09/08,10:03:00,274.79,275.24,274.42,274.60,260177
2020/09/08,10:04:00,274.60,274.92,274.47,274.82,231352
2020/09/08,10:05:00,274.81,275.17,274.54,274.65,195487
2020/09/08,10:06:00,274.68,275.07,274.52,274.55,152637
2020/09/08,10:07:00,274.52,274.70,274.21,274.46,259790
2020/09/08,10:08:00,274.48,275.41,274.47,275.40,458133
2020/09/08,10:09:00,275.41,276.38,275.11,276.36,344536
2020/09/08,10:10:00,276.37,276.39,275.90,276.17,294573
2020/09/08,10:11:00,276.17,276.40,275.82,275.94,339692
2020/09/08,10:12:00,275.94,276.66,275.93,276.57,325369
2020/09/08,10:13:00,276.59,276.72,276.25,276.58,349551
2020/09/08,10:14:00,276.58,276.91,276.39,276.73,273086
2020/09/08,10:15:00,276.73,277.13,276.59,277.12,254174
2020/09/08,10:16:00,277.12,277.15,276.46,276.65,266375
2020/09/08,10:17:00,276.66,277.25,276.56,277.06,280875
2020/09/08,10:18:00,277.07,277.38,277.02,277.28,308438
2020/09/08,10:19:00,277.28,277.47,276.85,276.88,252625
2020/09/08,10:20:00,276.88,277.10,276.65,276.72,193761
2020/09/08,10:21:00,276.72,277.08,276.15,276.16,280505
2020/09/08,10:22:00,276.16,276.41,275.87,276.35,372031
2020/09/08,10:23:00,276.33,277.30,276.26,277.30,302078
2020/09/08,10:24:00,277.30,277.35,277.01,277.26,331434
2020/09/08,10:25:00,277.26,277.42,276.97,277.23,188959
2020/09/08,10:26:00,277.23,277.95,277.23,277.87,304497
2020/09/08,10:27:00,277.87,277.89,277.38,277.70,220720
2020/09/08,10:28:00,277.68,277.94,277.66,277.68,150408
2020/09/08,10:29:00,277.68,277.68,277.33,277.40,134860
2020/09/08,10:30:00,277.42,277.70,277.27,277.46,221127
2020/09/08,10:31:00,277.47,277.98,277.16,277.92,141959
2020/09/08,10:32:00,277.92,278.22,277.74,277.74,222107
2020/09/08,10:33:00,277.74,277.79,276.95,277.08,269431
2020/09/08,10:34:00,277.10,277.12,276.38,276.39,312718
2020/09/08,10:35:00,276.40,276.71,275.96,276.66,349998
2020/09/08,10:36:00,276.68,276.84,275.89,275.89,323933
2020/09/08,10:37:00,275.89,276.20,275.56,275.93,504084
2020/09/08,10:38:00,275.93,276.51,275.85,276.06,190246
2020/09/08,10:39:00,276.11,276.80,276.04,276.80,128423
2020/09/08,10:40:00,276.80,277.00,276.58,276.89,130861
2020/09/08,10:41:00,276.91,276.99,275.89,275.98,179805
2020/09/08,10:42:00,275.98,276.27,275.58,275.63,231133
2020/09/08,10:43:00,275.62,275.65,275.06,275.39,323762
2020/09/08,10:44:00,275.39,275.90,275.33,275.85,156085
2020/09/08,10:45:00,275.83,276.17,275.62,276.10,131887
2020/09/08,10:46:00,276.10,276.11,275.45,275.51,170791
2020/09/08,10:47:00,275.50,276.04,275.25,275.79,139357
2020/09/08,10:48:00,275.78,275.90,275.43,275.50,120558
2020/09/08,10:49:00,275.43,275.54,275.05,275.38,130019
2020/09/08,10:50:00,275.38,275.44,274.77,274.80,185623
2020/09/08,10:51:00,274.80,275.15,274.51,274.91,442106
2020/09/08,10:52:00,274.91,275.55,274.79,275.31,151537
2020/09/08,10:53:00,275.30,275.98,275.16,275.98,151200
2020/09/08,10:54:00,275.98,276.18,275.85,275.90,129567
2020/09/08,10:55:00,275.91,275.91,275.29,275.47,126699
2020/09/08,10:56:00,275.48,275.69,275.11,275.63,198623
2020/09/08,10:57:00,275.63,276.15,275.58,276.01,187051
2020/09/08,10:58:00,275.99,276.07,275.69,275.91,144661
2020/09/08,10:59:00,275.91,276.32,275.77,275.95,151084
2020/09/08,11:00:00,275.95,276.20,275.50,275.57,122819
2020/09/08,11:01:00,275.57,275.66,274.68,275.10,427824
2020/09/08,11:02:00,275.09,275.74,274.82,275.73,141593
2020/09/08,11:03:00,275.73,276.13,275.30,275.48,126480
2020/09/08,11:04:00,275.47,275.96,275.33,275.57,91898
2020/09/08,11:05:00,275.57,275.60,274.85,275.10,188191
2020/09/08,11:06:00,275.10,275.74,274.98,275.53,109281
2020/09/08,11:07:00,275.53,275.53,274.69,274.89,352252
2020/09/08,11:08:00,274.89,275.17,274.67,274.73,78040
2020/09/08,11:09:00,274.73,275.04,274.63,275.02,118228
2020/09/08,11:10:00,275.02,275.61,274.98,275.59,96055
2020/09/08,11:11:00,275.58,276.15,275.56,276.06,112969
2020/09/08,11:12:00,276.04,276.27,275.79,276.06,105539
2020/09/08,11:13:00,276.06,276.41,275.92,276.31,74018
2020/09/08,11:14:00,276.32,276.68,276.27,276.37,142619
2020/09/08,11:15:00,276.37,276.37,275.84,276.00,138275
2020/09/08,11:16:00,276.00,276.51,275.93,276.16,92733
2020/09/08,11:17:00,276.19,276.42,275.79,276.23,105155
2020/09/08,11:18:00,276.22,276.34,275.78,275.89,547509
2020/09/08,11:19:00,275.89,276.48,275.75,276.36,99578
2020/09/08,11:20:00,276.36,276.49,276.17,276.31,290588
2020/09/08,11:21:00,276.31,276.43,275.38,275.49,153685
2020/09/08,11:22:00,275.49,275.74,275.38,275.39,106835
2020/09/08,11:23:00,275.39,275.52,274.93,275.45,594366
2020/09/08,11:24:00,275.44,275.44,275.05,275.13,90179
2020/09/08,11:25:00,275.13,275.13,274.81,275.10,119089
2020/09/08,11:26:00,275.10,275.18,274.77,274.99,485137
2020/09/08,11:27:00,274.99,275.47,274.58,274.58,160866
2020/09/08,11:28:00,274.59,275.08,274.59,275.07,102233
2020/09/08,11:29:00,275.07,275.10,274.83,274.92,112518
2020/09/08,11:30:00,274.92,275.46,274.92,275.27,152951
2020/09/08,11:31:00,275.27,275.60,274.79,274.88,119965
2020/09/08,11:32:00,274.88,274.88,273.82,274.08,486043
2020/09/08,11:33:00,274.07,274.15,273.72,273.82,324289
2020/09/08,11:34:00,273.82,274.16,273.76,274.04,138152
2020/09/08,11:35:00,274.04,274.21,273.76,274.01,157684
2020/09/08,11:36:00,274.01,274.26,273.56,273.69,179065
2020/09/08,11:37:00,273.65,273.90,273.43,273.86,178764
2020/09/08,11:38:00,273.86,274.14,273.62,273.65,366458
2020/09/08,11:39:00,273.65,274.10,273.65,273.83,97147
2020/09/08,11:40:00,273.82,274.02,273.51,273.54,110825
2020/09/08,11:41:00,273.54,273.63,273.35,273.52,150206
2020/09/08,11:42:00,273.52,273.69,273.06,273.20,194038
2020/09/08,11:43:00,273.20,273.43,272.88,273.14,207985
2020/09/08,11:44:00,273.13,273.60,273.13,273.53,143931
2020/09/08,11:45:00,273.53,273.85,273.47,273.77,457631
2020/09/08,11:46:00,273.77,274.11,273.61,274.11,97959
2020/09/08,11:47:00,274.11,274.11,273.56,273.64,82867
2020/09/08,11:48:00,273.64,273.88,273.47,273.52,60888
2020/09/08,11:49:00,273.51,274.15,273.24,274.00,103190
2020/09/08,11:50:00,274.00,274.07,273.64,273.96,173299
2020/09/08,11:51:00,273.97,274.07,273.35,273.70,151149
2020/09/08,11:52:00,273.70,274.05,273.36,273.43,94703
2020/09/08,11:53:00,273.43,273.52,273.05,273.27,163397
2020/09/08,11:54:00,273.29,273.46,273.11,273.17,108903
2020/09/08,11:55:00,273.21,273.52,273.05,273.12,140399
2020/09/08,11:56:00,273.12,273.75,272.94,273.68,211773
2020/09/08,11:57:00,273.68,274.05,273.68,274.05,144650
2020/09/08,11:58:00,274.07,274.32,273.99,274.09,115132
2020/09/08,11:59:00,274.09,274.18,273.85,274.13,113622
2020/09/08,12:00:00,274.13,274.43,274.13,274.26,112348
2020/09/08,12:01:00,274.25,274.31,273.93,274.11,96797
2020/09/08,12:02:00,274.11,274.27,273.93,274.21,68053
2020/09/08,12:03:00,274.20,274.31,273.87,274.13,75655
2020/09/08,12:04:00,274.16,274.44,274.07,274.28,77272
2020/09/08,12:05:00,274.28,274.69,274.28,274.43,83973
2020/09/08,12:06:00,274.41,274.60,274.18,274.42,98410
2020/09/08,12:07:00,274.42,274.56,274.19,274.35,74427
2020/09/08,12:08:00,274.35,274.87,274.08,274.60,267070
2020/09/08,12:09:00,274.61,274.82,274.50,274.50,110487
2020/09/08,12:10:00,274.50,274.63,274.44,274.56,245898
2020/09/08,12:11:00,274.56,274.93,274.51,274.74,378734
2020/09/08,12:12:00,274.74,274.74,274.52,274.53,74562
2020/09/08,12:13:00,274.53,274.76,274.39,274.68,73754
2020/09/08,12:14:00,274.70,274.73,274.18,274.18,57194
2020/09/08,12:15:00,274.18,274.27,273.95,274.02,333775
2020/09/08,12:16:00,274.02,274.57,273.93,274.56,113192
2020/09/08,12:17:00,274.55,274.72,274.18,274.26,97778
2020/09/08,12:18:00,274.26,274.33,273.70,273.84,122246
2020/09/08,12:19:00,273.83,274.09,273.80,273.95,54641
2020/09/08,12:20:00,273.96,274.15,273.73,274.13,56038
2020/09/08,12:21:00,274.12,274.14,273.83,273.85,59856
2020/09/08,12:22:00,273.85,274.08,273.72,274.07,57813
2020/09/08,12:23:00,274.07,274.59,274.07,274.59,103386
2020/09/08,12:24:00,274.59,274.83,274.51,274.70,139589
2020/09/08,12:25:00,274.69,274.86,274.68,274.73,81926
2020/09/08,12:26:00,274.75,274.85,274.52,274.58,124093
2020/09/08,12:27:00,274.60,274.70,274.52,274.58,50426
2020/09/08,12:28:00,274.59,274.73,274.42,274.51,78045
2020/09/08,12:29:00,274.51,274.51,273.86,273.91,143969
2020/09/08,12:30:00,273.92,274.00,273.76,273.83,138385
2020/09/08,12:31:00,273.83,274.01,273.57,273.67,109490
2020/09/08,12:32:00,273.67,274.01,273.67,274.00,71527
2020/09/08,12:33:00,274.00,274.40,274.00,274.27,99490
2020/09/08,12:34:00,274.27,274.54,274.22,274.41,106257
2020/09/08,12:35:00,274.40,274.48,274.11,274.13,93662
2020/09/08,12:36:00,274.13,274.23,273.94,274.08,78671
2020/09/08,12:37:00,274.08,274.22,273.98,274.19,110408
2020/09/08,12:38:00,274.19,274.56,274.05,274.50,75728
2020/09/08,12:39:00,274.51,274.83,274.46,274.63,90701
2020/09/08,12:40:00,274.63,274.63,274.26,274.32,57129
2020/09/08,12:41:00,274.32,274.47,274.21,274.36,35839
2020/09/08,12:42:00,274.36,274.43,273.85,274.01,104817
2020/09/08,12:43:00,274.01,274.30,273.91,274.29,74617
2020/09/08,12:44:00,274.29,274.65,274.24,274.62,73482
2020/09/08,12:45:00,274.62,274.62,274.28,274.42,57533
2020/09/08,12:46:00,274.42,275.14,274.30,274.99,138540
2020/09/08,12:47:00,274.99,275.25,274.98,275.11,125531
2020/09/08,12:48:00,275.12,275.29,274.97,275.18,82731
2020/09/08,12:49:00,275.17,275.34,275.14,275.18,291100
2020/09/08,12:50:00,275.18,275.24,275.05,275.13,48993
2020/09/08,12:51:00,275.13,275.14,274.68,274.69,46779
2020/09/08,12:52:00,274.71,274.86,274.59,274.79,84538
2020/09/08,12:53:00,274.79,275.27,274.78,275.19,53037
2020/09/08,12:54:00,275.19,275.33,275.11,275.28,69707
2020/09/08,12:55:00,275.28,275.28,275.04,275.04,53875
2020/09/08,12:56:00,275.04,275.17,274.98,275.06,101202
2020/09/08,12:57:00,275.08,275.29,275.01,275.04,86473
2020/09/08,12:58:00,275.04,275.11,274.83,274.95,88060
2020/09/08,12:59:00,274.95,275.13,274.90,275.08,45991
2020/09/08,13:00:00,275.08,275.24,275.06,275.13,300095
2020/09/08,13:01:00,275.13,275.32,274.83,274.95,114136
2020/09/08,13:02:00,274.95,274.98,274.54,274.63,92139
2020/09/08,13:03:00,274.63,274.67,274.35,274.52,64917
2020/09/08,13:04:00,274.52,274.66,274.48,274.66,39963
2020/09/08,13:05:00,274.66,274.68,274.44,274.44,33908
2020/09/08,13:06:00,274.42,274.52,274.06,274.21,89689
2020/09/08,13:07:00,274.21,274.48,274.12,274.38,50180
2020/09/08,13:08:00,274.39,274.41,274.08,274.11,60122
2020/09/08,13:09:00,274.11,274.21,274.02,274.20,89472
2020/09/08,13:10:00,274.20,274.26,273.67,273.75,105697
2020/09/08,13:11:00,273.69,274.18,273.56,274.13,404339
2020/09/08,13:12:00,274.13,274.34,274.03,274.22,155319
2020/09/08,13:13:00,274.22,274.44,274.15,274.29,37723
2020/09/08,13:14:00,274.28,274.39,274.15,274.39,32465
2020/09/08,13:15:00,274.39,274.68,274.34,274.66,441756
2020/09/08,13:16:00,274.65,274.89,274.54,274.79,68644
2020/09/08,13:17:00,274.79,274.97,274.61,274.88,70845
2020/09/08,13:18:00,274.88,275.10,274.88,275.10,87005
2020/09/08,13:19:00,275.09,275.11,274.85,274.88,78525
2020/09/08,13:20:00,274.88,275.01,274.74,274.87,70676
2020/09/08,13:21:00,274.87,274.91,274.63,274.68,48521
2020/09/08,13:22:00,274.66,274.67,274.44,274.55,54288
2020/09/08,13:23:00,274.59,274.73,274.59,274.70,74952
2020/09/08,13:24:00,274.70,274.92,274.67,274.69,63563
2020/09/08,13:25:00,274.69,275.00,274.69,274.83,39588
2020/09/08,13:26:00,274.83,274.91,274.63,274.75,52753
2020/09/08,13:27:00,274.75,274.96,274.73,274.86,58473
2020/09/08,13:28:00,274.84,274.87,274.42,274.43,65732
2020/09/08,13:29:00,274.43,274.54,274.06,274.07,115208
2020/09/08,13:30:00,274.07,274.21,274.07,274.20,72763
2020/09/08,13:31:00,274.16,274.53,273.84,274.50,193035
2020/09/08,13:32:00,274.51,274.56,274.35,274.43,66397
2020/09/08,13:33:00,274.43,274.56,274.30,274.40,76297
2020/09/08,13:34:00,274.40,274.46,274.08,274.45,73011
2020/09/08,13:35:00,274.44,274.69,274.44,274.52,66124
2020/09/08,13:36:00,274.52,274.85,274.40,274.84,79425
2020/09/08,13:37:00,274.82,275.02,274.76,274.95,106019
2020/09/08,13:38:00,274.95,274.99,274.74,274.74,65515
2020/09/08,13:39:00,274.76,274.76,274.51,274.59,109546
2020/09/08,13:40:00,274.59,274.92,274.59,274.78,76122
2020/09/08,13:41:00,274.80,275.21,274.66,275.16,80219
2020/09/08,13:42:00,275.16,275.19,275.04,275.07,48753
2020/09/08,13:43:00,275.07,275.10,274.84,274.90,58800
2020/09/08,13:44:00,274.90,274.96,274.76,274.83,43471
2020/09/08,13:45:00,274.83,274.97,274.68,274.91,111461
2020/09/08,13:46:00,274.91,275.12,274.84,275.02,89557
2020/09/08,13:47:00,275.02,275.38,274.95,275.21,125358
2020/09/08,13:48:00,275.21,275.21,274.88,274.98,148587
2020/09/08,13:49:00,274.98,275.35,274.94,275.33,143432
2020/09/08,13:50:00,275.33,275.35,275.18,275.29,78017
2020/09/08,13:51:00,275.29,275.34,274.94,274.95,127932
2020/09/08,13:52:00,274.98,275.17,274.77,275.15,87704
2020/09/08,13:53:00,275.15,275.42,275.12,275.33,122583
2020/09/08,13:54:00,275.33,275.54,275.18,275.18,189265
2020/09/08,13:55:00,275.21,275.35,275.10,275.35,64592
2020/09/08,13:56:00,275.35,275.36,275.13,275.13,48044
2020/09/08,13:57:00,275.13,275.13,274.71,274.93,145458
2020/09/08,13:58:00,274.93,274.94,274.55,274.76,113859
2020/09/08,13:59:00,274.77,274.92,274.69,274.88,84486
2020/09/08,14:00:00,274.87,274.98,274.73,274.83,63350
2020/09/08,14:01:00,274.84,275.28,274.84,275.07,214851
2020/09/08,14:02:00,275.06,275.10,274.59,274.60,96357
2020/09/08,14:03:00,274.60,274.70,274.37,274.42,98795
2020/09/08,14:04:00,274.42,274.50,274.27,274.30,95047
2020/09/08,14:05:00,274.31,274.37,274.18,274.23,114421
2020/09/08,14:06:00,274.23,274.32,274.10,274.24,139245
2020/09/08,14:07:00,274.24,274.27,273.99,274.03,138579
2020/09/08,14:08:00,274.03,274.24,274.01,274.15,83756
2020/09/08,14:09:00,274.15,274.32,274.07,274.32,70897
2020/09/08,14:10:00,274.32,274.46,274.25,274.34,150761
2020/09/08,14:11:00,274.33,274.47,274.30,274.38,63286
2020/09/08,14:12:00,274.37,274.61,274.25,274.31,88587
2020/09/08,14:13:00,274.31,274.47,274.26,274.29,160256
2020/09/08,14:14:00,274.29,274.30,274.02,274.08,636532
2020/09/08,14:15:00,274.08,274.18,273.75,273.85,128159
2020/09/08,14:16:00,273.85,273.99,273.72,273.79,117160
2020/09/08,14:17:00,273.79,273.83,273.35,273.35,182239
2020/09/08,14:18:00,273.35,273.42,273.12,273.32,279774
2020/09/08,14:19:00,273.32,273.32,273.08,273.23,202209
2020/09/08,14:20:00,273.21,273.33,273.10,273.21,118911
2020/09/08,14:21:00,273.22,273.44,273.13,273.32,169335
2020/09/08,14:22:00,273.31,273.52,273.16,273.33,90182
2020/09/08,14:23:00,273.31,273.31,272.89,273.05,188000
2020/09/08,14:24:00,273.06,273.18,272.77,272.80,180660
2020/09/08,14:25:00,272.80,273.14,272.80,272.91,114169
2020/09/08,14:26:00,272.91,273.18,272.86,273.13,139953
2020/09/08,14:27:00,273.10,273.26,272.89,273.25,79696
2020/09/08,14:28:00,273.25,273.26,272.88,272.89,82444
2020/09/08,14:29:00,272.86,272.96,272.70,272.85,135148
2020/09/08,14:30:00,272.86,272.89,272.64,272.80,89583
2020/09/08,14:31:00,272.80,272.83,272.57,272.64,122482
2020/09/08,14:32:00,272.64,272.65,272.34,272.53,178102
2020/09/08,14:33:00,272.53,272.63,272.42,272.61,123014
2020/09/08,14:34:00,272.63,272.98,272.63,272.91,230884
2020/09/08,14:35:00,272.91,273.06,272.66,273.03,179863
2020/09/08,14:36:00,273.01,273.03,272.65,272.76,124691
2020/09/08,14:37:00,272.76,273.00,272.51,272.53,165952
2020/09/08,14:38:00,272.51,272.57,272.09,272.11,324944
2020/09/08,14:39:00,272.11,272.22,271.91,272.21,330742
2020/09/08,14:40:00,272.21,272.25,271.88,272.04,250058
2020/09/08,14:41:00,272.03,272.17,271.72,271.94,313441
2020/09/08,14:42:00,271.94,272.00,271.73,271.76,155818
2020/09/08,14:43:00,271.74,272.09,271.57,271.93,323446
2020/09/08,14:44:00,271.93,272.10,271.74,271.77,200573
2020/09/08,14:45:00,271.77,271.77,271.03,271.06,469093
2020/09/08,14:46:00,271.08,271.61,271.04,271.58,360779
2020/09/08,14:47:00,271.58,271.58,271.11,271.17,239929
2020/09/08,14:48:00,271.13,271.24,270.98,271.01,309803
2020/09/08,14:49:00,271.01,271.49,271.00,271.48,325906
2020/09/08,14:50:00,271.48,271.83,271.45,271.47,426519
2020/09/08,14:51:00,271.48,271.54,271.26,271.39,220500
2020/09/08,14:52:00,271.39,271.46,270.75,270.80,368145
2020/09/08,14:53:00,270.79,270.98,270.46,270.54,265406
2020/09/08,14:54:00,270.54,270.64,270.36,270.57,257060
2020/09/08,14:55:00,270.56,270.91,270.37,270.89,274321
2020/09/08,14:56:00,270.87,270.98,270.46,270.90,231211
2020/09/08,14:57:00,270.90,271.47,270.81,271.46,465751
2020/09/08,14:58:00,271.46,271.91,271.46,271.91,435057
2020/09/08,14:59:00,271.90,272.35,271.79,272.26,312408
2020/09/08,15:00:00,272.25,272.26,271.84,271.94,208966
2020/09/08,15:01:00,271.94,271.95,271.58,271.76,203030
2020/09/08,15:02:00,271.74,271.77,271.35,271.36,178781
2020/09/08,15:03:00,271.36,271.37,271.01,271.05,246706
2020/09/08,15:04:00,271.05,271.27,270.91,270.95,187089
2020/09/08,15:05:00,270.95,270.98,270.40,270.46,342399
2020/09/08,15:06:00,270.45,270.94,270.45,270.86,326932
2020/09/08,15:07:00,270.86,270.86,270.41,270.45,179643
2020/09/08,15:08:00,270.46,270.83,270.28,270.70,418947
2020/09/08,15:09:00,270.70,270.97,270.41,270.91,164113
2020/09/08,15:10:00,270.91,270.93,270.49,270.84,214837
2020/09/08,15:11:00,270.87,271.65,270.80,271.64,301976
2020/09/08,15:12:00,271.64,271.69,271.35,271.58,182931
2020/09/08,15:13:00,271.58,271.59,271.04,271.48,253854
2020/09/08,15:14:00,271.47,271.47,271.09,271.33,174913
2020/09/08,15:15:00,271.33,271.51,271.03,271.33,193330
2020/09/08,15:16:00,271.33,271.33,270.96,271.09,202783
2020/09/08,15:17:00,271.09,271.34,270.66,271.31,255356
2020/09/08,15:18:00,271.31,271.83,271.13,271.23,187665
2020/09/08,15:19:00,271.22,271.24,270.90,271.19,225810
2020/09/08,15:20:00,271.19,271.53,271.10,271.20,175182
2020/09/08,15:21:00,271.15,271.51,271.08,271.24,208152
2020/09/08,15:22:00,271.24,271.70,271.06,271.55,275104
2020/09/08,15:23:00,271.57,271.86,271.47,271.64,317195
2020/09/08,15:24:00,271.63,271.77,271.54,271.59,156677
2020/09/08,15:25:00,271.59,271.69,271.24,271.44,230283
2020/09/08,15:26:00,271.44,271.80,271.20,271.39,226381
2020/09/08,15:27:00,271.39,271.60,271.33,271.58,240854
2020/09/08,15:28:00,271.58,271.98,271.55,271.94,536038
2020/09/08,15:29:00,271.94,272.25,271.86,272.21,293265
2020/09/08,15:30:00,272.22,272.28,271.98,272.20,279597
2020/09/08,15:31:00,272.20,272.63,271.94,272.49,422324
2020/09/08,15:32:00,272.49,272.59,272.03,272.15,311106
2020/09/08,15:33:00,272.15,272.56,272.14,272.29,261905
2020/09/08,15:34:00,272.29,272.41,272.16,272.24,166286
2020/09/08,15:35:00,272.25,272.34,271.54,271.61,290406
2020/09/08,15:36:00,271.60,272.04,271.59,272.00,281545
2020/09/08,15:37:00,272.00,272.43,271.90,272.36,224664
2020/09/08,15:38:00,272.36,272.43,272.08,272.25,315286
2020/09/08,15:39:00,272.24,272.24,271.82,271.87,168984
2020/09/08,15:40:00,271.87,272.03,271.63,271.77,221525
2020/09/08,15:41:00,271.77,271.91,271.47,271.48,261119
2020/09/08,15:42:00,271.48,271.92,271.47,271.79,351928
2020/09/08,15:43:00,271.79,271.92,271.49,271.59,265500
2020/09/08,15:44:00,271.58,271.86,271.48,271.78,263853
2020/09/08,15:45:00,271.78,271.78,271.19,271.22,354959
2020/09/08,15:46:00,271.22,271.30,270.76,270.91,402802
2020/09/08,15:47:00,270.92,270.95,270.50,270.52,443922
2020/09/08,15:48:00,270.51,270.63,270.17,270.20,4066978
2020/09/08,15:49:00,270.16,270.67,270.14,270.46,471914
2020/09/08,15:50:00,270.47,270.98,270.41,270.88,756431
2020/09/08,15:51:00,270.87,271.00,270.25,270.55,548566
2020/09/08,15:52:00,270.54,270.55,270.17,270.19,286926
2020/09/08,15:53:00,270.20,270.41,270.12,270.28,459898
2020/09/08,15:54:00,270.50,270.50,270.06,270.21,600492
2020/09/08,15:55:00,270.25,270.62,270.15,270.57,468836
2020/09/08,15:56:00,270.34,270.36,270.14,270.24,374958
2020/09/08,15:57:00,270.24,270.24,270.08,270.09,435994
2020/09/08,15:58:00,270.00,270.15,269.75,269.95,1392660
2020/09/09,09:31:00,275.54,275.84,275.32,275.70,728088
2020/09/09,09:32:00,275.70,275.76,275.02,275.20,323649
2020/09/09,09:33:00,275.20,275.33,274.82,275.00,244529
2020/09/09,09:34:00,275.00,275.00,274.52,274.68,264582
2020/09/09,09:35:00,274.69,275.30,274.51,275.28,397081
2020/09/09,09:36:00,275.28,275.46,274.99,275.14,432994
2020/09/09,09:37:00,275.15,275.46,274.80,275.18,298687
2020/09/09,09:38:00,275.16,275.34,274.90,275.14,404470
2020/09/09,09:39:00,275.14,275.15,273.88,274.08,657652
2020/09/09,09:40:00,274.08,274.32,273.49,273.76,606837
2020/09/09,09:41:00,273.75,274.26,273.58,273.67,457930
2020/09/09,09:42:00,273.69,274.61,273.66,274.59,288350
2020/09/09,09:43:00,274.59,274.92,274.54,274.85,216002
2020/09/09,09:44:00,274.83,275.05,274.65,274.83,259452
2020/09/09,09:45:00,274.84,274.96,274.51,274.76,164886
2020/09/09,09:46:00,274.77,275.14,274.32,274.47,362507
2020/09/09,09:47:00,274.50,275.02,274.44,274.80,254191
2020/09/09,09:48:00,274.80,275.00,274.51,274.65,280683
2020/09/09,09:49:00,274.65,274.89,273.97,274.04,290847
2020/09/09,09:50:00,274.04,274.12,273.80,273.99,346514
2020/09/09,09:51:00,273.99,274.15,273.68,273.68,366230
2020/09/09,09:52:00,273.68,273.69,273.00,273.24,558837
2020/09/09,09:53:00,273.24,273.59,273.22,273.50,478553
2020/09/09,09:54:00,273.49,274.03,273.46,274.01,385576
2020/09/09,09:55:00,274.01,274.30,273.81,274.04,308325
2020/09/09,09:56:00,274.04,274.38,273.85,274.23,314623
2020/09/09,09:57:00,274.23,274.36,273.99,274.25,232790
2020/09/09,09:58:00,274.25,274.31,273.91,274.08,221496
2020/09/09,09:59:00,274.09,274.83,274.09,274.68,262048
2020/09/09,10:00:00,274.68,274.77,274.33,274.75,218714
2020/09/09,10:01:00,274.75,275.45,274.68,275.40,295870
2020/09/09,10:02:00,275.40,275.70,275.23,275.42,485961
2020/09/09,10:03:00,275.42,275.62,275.40,275.56,285508
2020/09/09,10:04:00,275.56,275.58,275.02,275.46,497335
2020/09/09,10:05:00,275.46,275.50,275.09,275.30,357698
2020/09/09,10:06:00,275.27,275.49,275.17,275.21,231542
2020/09/09,10:07:00,275.21,275.28,275.03,275.16,196266
2020/09/09,10:08:00,275.16,275.27,274.80,275.02,486213
2020/09/09,10:09:00,275.02,275.23,275.02,275.18,131196
2020/09/09,10:10:00,275.18,275.19,274.51,274.66,227534
2020/09/09,10:11:00,274.68,275.14,274.65,274.77,198559
2020/09/09,10:12:00,274.77,274.85,274.14,274.34,249874
2020/09/09,10:13:00,274.38,274.50,274.15,274.45,304000
2020/09/09,10:14:00,274.45,274.71,274.20,274.70,200718
2020/09/09,10:15:00,274.70,275.05,274.56,274.74,259840
2020/09/09,10:16:00,274.74,275.58,274.74,275.11,386729
2020/09/09,10:17:00,275.11,275.25,274.81,275.04,112626
2020/09/09,10:18:00,275.04,275.26,274.58,275.02,639546
2020/09/09,10:19:00,275.02,275.20,274.78,275.15,61491
2020/09/09,10:20:00,275.19,275.38,274.78,274.79,144152
2020/09/09,10:21:00,274.79,275.30,274.56,275.25,143491
2020/09/09,10:22:00,275.25,275.42,275.09,275.17,84462
2020/09/09,10:23:00,275.20,275.42,275.01,275.42,395399
2020/09/09,10:24:00,275.41,275.44,275.16,275.26,62573
2020/09/09,10:25:00,275.28,275.53,275.13,275.24,108128
2020/09/09,10:26:00,275.24,276.34,275.24,276.21,284849
2020/09/09,10:27:00,276.26,276.58,276.22,276.51,199931
2020/09/09,10:28:00,276.51,276.85,276.35,276.82,229608
2020/09/09,10:29:00,276.82,277.02,276.76,276.98,535333
2020/09/09,10:30:00,276.98,277.14,276.77,276.86,166286
2020/09/09,10:31:00,276.86,277.26,276.73,276.92,458459
2020/09/09,10:32:00,276.92,277.04,276.71,276.80,165481
2020/09/09,10:33:00,276.80,277.06,276.65,276.93,132093
2020/09/09,10:34:00,276.93,276.93,276.55,276.55,117617
2020/09/09,10:35:00,276.55,276.75,276.50,276.53,93503
2020/09/09,10:36:00,276.53,276.78,276.45,276.63,147574
2020/09/09,10:37:00,276.63,277.03,276.59,277.00,582920
2020/09/09,10:38:00,277.00,277.29,276.89,277.05,606952
2020/09/09,10:39:00,277.05,277.42,276.98,277.40,626525
2020/09/09,10:40:00,277.40,277.49,277.24,277.36,161472
2020/09/09,10:41:00,277.36,277.44,277.07,277.27,138964
2020/09/09,10:42:00,277.27,277.63,277.27,277.47,232778
2020/09/09,10:43:00,277.47,277.48,277.14,277.15,306690
2020/09/09,10:44:00,277.14,277.25,276.80,276.95,129210
2020/09/09,10:45:00,276.94,277.07,276.76,276.97,127509
2020/09/09,10:46:00,276.97,277.52,276.96,277.47,164240
2020/09/09,10:47:00,277.47,277.62,277.22,277.44,166406
2020/09/09,10:48:00,277.45,277.74,277.44,277.59,292005
2020/09/09,10:49:00,277.59,277.72,277.04,277.21,214365
2020/09/09,10:50:00,277.22,277.42,277.10,277.33,129062
2020/09/09,10:51:00,277.31,277.72,277.31,277.47,98148
2020/09/09,10:52:00,277.50,277.62,277.22,277.47,135117
2020/09/09,10:53:00,277.50,277.56,277.32,277.35,73624
2020/09/09,10:54:00,277.35,277.52,277.02,277.02,111998
2020/09/09,10:55:00,277.02,277.27,277.01,277.22,305641
2020/09/09,10:56:00,277.22,277.52,277.22,277.50,94355
2020/09/09,10:57:00,277.50,277.60,277.33,277.33,85192
2020/09/09,10:58:00,277.34,277.59,277.28,277.49,197943
2020/09/09,10:59:00,277.49,277.68,277.44,277.48,123391
2020/09/09,11:00:00,277.48,277.66,277.32,277.39,82118
2020/09/09,11:01:00,277.42,277.99,277.42,277.92,154306
2020/09/09,11:02:00,277.91,277.99,277.82,277.98,79309
2020/09/09,11:03:00,277.97,278.16,277.86,278.13,135941
2020/09/09,11:04:00,278.13,278.30,278.03,278.29,198504
2020/09/09,11:05:00,278.29,278.35,278.14,278.19,85114
2020/09/09,11:06:00,278.19,278.22,277.98,278.07,137507
2020/09/09,11:07:00,278.08,278.10,277.75,277.79,85080
2020/09/09,11:08:00,277.75,277.91,277.65,277.67,84244
2020/09/09,11:09:00,277.67,277.70,277.07,277.16,176070
2020/09/09,11:10:00,277.15,277.18,276.51,276.62,363824
2020/09/09,11:11:00,276.62,276.79,276.33,276.36,317500
2020/09/09,11:12:00,276.36,276.89,276.33,276.59,225215
2020/09/09,11:13:00,276.59,276.97,276.59,276.87,161717
2020/09/09,11:14:00,276.88,276.98,276.73,276.81,82721
2020/09/09,11:15:00,276.81,276.87,276.61,276.83,113460
2020/09/09,11:16:00,276.83,277.07,276.80,276.97,73080
2020/09/09,11:17:00,276.97,277.10,276.80,276.82,83495
2020/09/09,11:18:00,276.85,276.87,276.01,276.12,199204
2020/09/09,11:19:00,276.12,276.43,276.12,276.42,70125
2020/09/09,11:20:00,276.41,276.60,276.25,276.57,127191
2020/09/09,11:21:00,276.57,276.66,276.45,276.60,40997
2020/09/09,11:22:00,276.61,277.01,276.61,276.95,144837
2020/09/09,11:23:00,276.96,277.01,276.80,276.96,74876
2020/09/09,11:24:00,276.96,277.24,276.92,277.24,68825
2020/09/09,11:25:00,277.24,277.33,277.12,277.26,76683
2020/09/09,11:26:00,277.26,277.45,277.14,277.44,61843
2020/09/09,11:27:00,277.44,277.44,277.25,277.30,54049
2020/09/09,11:28:00,277.30,277.30,277.15,277.30,44712
2020/09/09,11:29:00,277.31,277.42,277.23,277.23,47047
2020/09/09,11:30:00,277.23,277.38,277.17,277.37,286798
2020/09/09,11:31:00,277.37,277.45,277.29,277.36,39237
2020/09/09,11:32:00,277.36,277.38,277.02,277.17,115355
2020/09/09,11:33:00,277.17,277.25,277.05,277.08,38282
2020/09/09,11:34:00,277.08,277.25,277.01,277.07,57737
2020/09/09,11:35:00,277.07,277.17,277.01,277.10,72444
2020/09/09,11:36:00,277.10,277.60,277.00,277.58,86945
2020/09/09,11:37:00,277.58,277.62,277.43,277.49,70261
2020/09/09,11:38:00,277.48,277.49,277.19,277.22,60759
2020/09/09,11:39:00,277.23,277.40,277.23,277.35,41643
2020/09/09,11:40:00,277.35,277.55,277.28,277.50,87317
2020/09/09,11:41:00,277.51,277.56,277.35,277.50,42608
2020/09/09,11:42:00,277.50,277.51,277.29,277.38,54276
2020/09/09,11:43:00,277.38,277.45,277.08,277.10,58797
2020/09/09,11:44:00,277.10,277.18,276.82,276.97,306442
2020/09/09,11:45:00,276.98,277.34,276.90,277.29,63084
2020/09/09,11:46:00,277.29,277.54,277.28,277.44,248263
2020/09/09,11:47:00,277.44,277.44,277.20,277.44,46046
2020/09/09,11:48:00,277.45,277.81,277.41,277.76,86146
2020/09/09,11:49:00,277.77,277.89,277.77,277.83,64354
2020/09/09,11:50:00,277.83,277.93,277.81,277.86,39476
2020/09/09,11:51:00,277.86,277.96,277.82,277.85,52248
2020/09/09,11:52:00,277.83,277.96,277.78,277.91,59507
2020/09/09,11:53:00,277.90,277.97,277.87,277.93,33945
2020/09/09,11:54:00,277.93,277.95,277.62,277.81,130543
2020/09/09,11:55:00,277.81,277.85,277.70,277.71,89125
2020/09/09,11:56:00,277.71,277.83,277.64,277.72,47011
2020/09/09,11:57:00,277.72,277.72,277.54,277.60,46389
2020/09/09,11:58:00,277.63,277.66,277.44,277.52,47722
2020/09/09,11:59:00,277.52,277.60,277.40,277.49,338117
2020/09/09,12:00:00,277.49,277.72,277.48,277.72,51205
2020/09/09,12:01:00,277.72,277.84,277.55,277.66,80118
2020/09/09,12:02:00,277.66,277.70,277.53,277.56,52151
2020/09/09,12:03:00,277.56,277.89,277.56,277.80,56926
2020/09/09,12:04:00,277.80,277.95,277.79,277.89,51248
2020/09/09,12:05:00,277.89,277.93,277.82,277.90,55164
2020/09/09,12:06:00,277.90,277.96,277.80,277.92,36228
2020/09/09,12:07:00,277.92,278.05,277.90,277.97,61767
2020/09/09,12:08:00,277.97,277.98,277.74,277.95,39996
2020/09/09,12:09:00,277.95,278.09,277.88,278.00,23963
2020/09/09,12:10:00,278.00,278.06,277.96,278.04,37873
2020/09/09,12:11:00,278.05,278.24,278.05,278.12,56009
2020/09/09,12:12:00,278.12,278.32,278.12,278.18,37713
2020/09/09,12:13:00,278.15,278.29,278.15,278.27,56589
2020/09/09,12:14:00,278.26,278.47,278.21,278.26,69211
2020/09/09,12:15:00,278.23,278.27,278.10,278.21,101724
2020/09/09,12:16:00,278.21,278.34,278.13,278.25,49353
2020/09/09,12:17:00,278.25,278.48,278.14,278.45,52638
2020/09/09,12:18:00,278.45,278.49,278.29,278.30,68799
2020/09/09,12:19:00,278.30,278.40,278.22,278.35,40737
2020/09/09,12:20:00,278.40,278.60,278.40,278.55,73063
2020/09/09,12:21:00,278.52,278.58,278.42,278.45,33592
2020/09/09,12:22:00,278.45,278.50,278.30,278.40,66075
2020/09/09,12:23:00,278.43,278.44,278.29,278.41,75655
2020/09/09,12:24:00,278.41,278.43,278.10,278.16,57352
2020/09/09,12:25:00,278.16,278.29,278.14,278.21,35582
2020/09/09,12:26:00,278.21,278.38,278.21,278.36,59433
2020/09/09,12:27:00,278.38,278.44,278.32,278.43,36486
2020/09/09,12:28:00,278.43,278.50,278.34,278.36,42813
2020/09/09,12:29:00,278.36,278.36,278.18,278.26,166526
2020/09/09,12:30:00,278.26,278.37,278.22,278.24,30563
2020/09/09,12:31:00,278.26,278.55,278.23,278.51,72948
2020/09/09,12:32:00,278.51,278.52,278.34,278.48,26540
2020/09/09,12:33:00,278.48,278.66,278.43,278.65,40404
2020/09/09,12:34:00,278.65,278.66,278.44,278.46,102554
2020/09/09,12:35:00,278.47,278.47,278.28,278.39,51026
2020/09/09,12:36:00,278.39,278.57,278.39,278.55,30006
2020/09/09,12:37:00,278.55,278.57,278.32,278.44,244434
2020/09/09,12:38:00,278.44,278.52,278.40,278.48,1143437
2020/09/09,12:39:00,278.48,278.60,278.45,278.60,57338
2020/09/09,12:40:00,278.59,278.62,278.49,278.53,29839
2020/09/09,12:41:00,278.53,278.81,278.51,278.76,109553
2020/09/09,12:42:00,278.76,278.85,278.70,278.80,93481
2020/09/09,12:43:00,278.80,278.84,278.71,278.80,51765
2020/09/09,12:44:00,278.80,279.02,278.80,278.98,63868
2020/09/09,12:45:00,278.98,279.16,278.98,279.11,134024
2020/09/09,12:46:00,279.11,279.15,278.97,279.02,94476
2020/09/09,12:47:00,279.01,279.01,278.89,278.89,97040
2020/09/09,12:48:00,278.89,279.11,278.88,279.10,62096
2020/09/09,12:49:00,279.10,279.17,279.04,279.09,36052
2020/09/09,12:50:00,279.09,279.13,279.03,279.03,42417
2020/09/09,12:51:00,279.03,279.14,278.99,279.11,64743
2020/09/09,12:52:00,279.11,279.11,278.98,279.05,37191
2020/09/09,12:53:00,279.05,279.07,278.90,278.97,58090
2020/09/09,12:54:00,278.96,279.02,278.92,279.01,48541
2020/09/09,12:55:00,279.01,279.02,278.80,278.80,75798
2020/09/09,12:56:00,278.81,279.02,278.81,279.02,45321
2020/09/09,12:57:00,279.02,279.20,279.01,279.20,51488
2020/09/09,12:58:00,279.20,279.20,279.05,279.19,62081
2020/09/09,12:59:00,279.19,279.23,279.12,279.15,60881
2020/09/09,13:00:00,279.19,279.29,279.19,279.25,83902
2020/09/09,13:01:00,279.26,279.48,279.26,279.43,153729
2020/09/09,13:02:00,279.43,279.56,279.38,279.50,122038
2020/09/09,13:03:00,279.51,279.54,279.41,279.43,63434
2020/09/09,13:04:00,279.43,279.68,279.43,279.66,63251
2020/09/09,13:05:00,279.66,279.66,279.50,279.61,96693
2020/09/09,13:06:00,279.61,279.62,279.51,279.56,36409
2020/09/09,13:07:00,279.56,279.70,279.44,279.70,59312
2020/09/09,13:08:00,279.69,279.81,279.68,279.78,79186
2020/09/09,13:09:00,279.76,279.86,279.73,279.74,78333
2020/09/09,13:10:00,279.75,279.90,279.73,279.89,29432
2020/09/09,13:11:00,279.89,279.96,279.83,279.83,53654
2020/09/09,13:12:00,279.82,279.90,279.68,279.89,104087
2020/09/09,13:13:00,279.89,280.05,279.89,280.04,150572
2020/09/09,13:14:00,280.04,280.04,279.66,279.71,82810
2020/09/09,13:15:00,279.71,279.82,279.64,279.68,114263
2020/09/09,13:16:00,279.68,279.70,279.38,279.49,105715
2020/09/09,13:17:00,279.49,279.59,279.29,279.31,172348
2020/09/09,13:18:00,279.31,279.37,279.24,279.25,121716
2020/09/09,13:19:00,279.25,279.25,278.80,278.81,158450
2020/09/09,13:20:00,278.81,278.90,278.56,278.67,268564
2020/09/09,13:21:00,278.67,279.00,278.66,279.00,122133
2020/09/09,13:22:00,279.00,279.19,278.98,279.16,274250
2020/09/09,13:23:00,279.16,279.22,278.97,279.02,110534
2020/09/09,13:24:00,279.02,279.15,279.00,279.05,311576
2020/09/09,13:25:00,279.05,279.24,279.05,279.21,31565
2020/09/09,13:26:00,279.22,279.24,279.11,279.21,47024
2020/09/09,13:27:00,279.21,279.26,279.10,279.25,29590
2020/09/09,13:28:00,279.25,279.39,279.20,279.23,55071
2020/09/09,13:29:00,279.23,279.37,279.22,279.28,39305
2020/09/09,13:30:00,279.28,279.31,278.94,279.04,70913
2020/09/09,13:31:00,279.04,279.17,278.72,278.75,158977
2020/09/09,13:32:00,278.74,278.74,278.47,278.64,156851
2020/09/09,13:33:00,278.64,278.71,278.58,278.61,87317
2020/09/09,13:34:00,278.61,278.78,278.55,278.73,103405
2020/09/09,13:35:00,278.74,278.81,278.63,278.81,61358
2020/09/09,13:36:00,278.81,279.05,278.78,279.00,64800
2020/09/09,13:37:00,278.99,279.01,278.83,278.96,82326
2020/09/09,13:38:00,278.95,279.02,278.86,278.88,60808
2020/09/09,13:39:00,278.88,278.88,278.55,278.60,57266
2020/09/09,13:40:00,278.62,278.77,278.61,278.67,38751
2020/09/09,13:41:00,278.67,278.77,278.60,278.68,35487
2020/09/09,13:42:00,278.68,278.68,278.15,278.15,136609
2020/09/09,13:43:00,278.17,278.22,277.91,278.17,115386
2020/09/09,13:44:00,278.17,278.18,277.92,277.95,133858
2020/09/09,13:45:00,277.95,278.63,277.82,277.86,102602
2020/09/09,13:46:00,277.86,278.08,277.81,278.08,91191
2020/09/09,13:47:00,278.07,278.23,277.98,278.11,316351
2020/09/09,13:48:00,278.13,278.14,277.92,278.09,87213
2020/09/09,13:49:00,278.10,278.10,277.89,278.06,80161
2020/09/09,13:50:00,278.08,278.43,278.04,278.41,128549
2020/09/09,13:51:00,278.41,278.46,278.23,278.34,58690
2020/09/09,13:52:00,278.34,278.50,278.28,278.46,91924
2020/09/09,13:53:00,278.44,278.49,278.19,278.25,68957
2020/09/09,13:54:00,278.24,278.49,278.24,278.47,30335
2020/09/09,13:55:00,278.47,278.68,278.40,278.64,116494
2020/09/09,13:56:00,278.63,278.63,278.40,278.42,63250
2020/09/09,13:57:00,278.43,278.59,278.34,278.52,66605
2020/09/09,13:58:00,278.45,278.53,278.10,278.21,70360
2020/09/09,13:59:00,278.20,278.31,277.96,278.03,56141
2020/09/09,14:00:00,278.01,278.10,277.62,277.79,537415
2020/09/09,14:01:00,277.79,277.94,277.72,277.83,117003
2020/09/09,14:02:00,277.82,277.97,277.62,277.62,86505
2020/09/09,14:03:00,277.61,277.80,277.61,277.61,71879
2020/09/09,14:04:00,277.61,277.82,277.61,277.66,64159
2020/09/09,14:05:00,277.67,277.79,277.36,277.53,129339
2020/09/09,14:06:00,277.51,277.63,277.41,277.62,162183
2020/09/09,14:07:00,277.68,277.82,277.52,277.78,126818
2020/09/09,14:08:00,277.78,278.10,277.74,277.91,115488
2020/09/09,14:09:00,277.91,278.07,277.90,277.98,50276
2020/09/09,14:10:00,277.98,277.98,277.68,277.85,44032
2020/09/09,14:11:00,277.85,277.94,277.78,277.91,47450
2020/09/09,14:12:00,277.88,278.13,277.82,278.12,46348
2020/09/09,14:13:00,278.12,278.31,278.10,278.22,74953
2020/09/09,14:14:00,278.21,278.22,277.89,277.98,81423
2020/09/09,14:15:00,277.98,277.99,277.75,277.88,84388
2020/09/09,14:16:00,277.88,278.09,277.88,278.05,39494
2020/09/09,14:17:00,278.05,278.25,277.88,278.25,58520
2020/09/09,14:18:00,278.25,278.47,278.24,278.46,62585
2020/09/09,14:19:00,278.47,278.56,278.35,278.53,80320
2020/09/09,14:20:00,278.52,278.61,278.43,278.51,58587
2020/09/09,14:21:00,278.51,278.53,278.29,278.31,133967
2020/09/09,14:22:00,278.31,278.50,278.30,278.37,27177
2020/09/09,14:23:00,278.38,278.41,278.24,278.32,35665
2020/09/09,14:24:00,278.33,278.35,278.19,278.31,24139
2020/09/09,14:25:00,278.31,278.31,278.13,278.27,29787
2020/09/09,14:26:00,278.27,278.55,278.27,278.47,53035
2020/09/09,14:27:00,278.46,278.46,277.98,278.11,78358
2020/09/09,14:28:00,278.13,278.14,277.70,277.70,115590
2020/09/09,14:29:00,277.70,278.09,277.70,278.06,64959
2020/09/09,14:30:00,278.06,278.11,277.98,278.03,37045
2020/09/09,14:31:00,278.03,278.44,278.03,278.39,287181
2020/09/09,14:32:00,278.39,278.54,278.35,278.48,186135
2020/09/09,14:33:00,278.49,278.57,278.33,278.54,71254
2020/09/09,14:34:00,278.54,278.72,278.46,278.71,80635
2020/09/09,14:35:00,278.71,278.74,278.60,278.73,40968
2020/09/09,14:36:00,278.73,278.90,278.66,278.90,59853
2020/09/09,14:37:00,278.90,279.02,278.82,278.93,51349
2020/09/09,14:38:00,278.93,278.94,278.80,278.84,44981
2020/09/09,14:39:00,278.84,278.84,278.70,278.79,37195
2020/09/09,14:40:00,278.80,279.01,278.79,278.97,69647
2020/09/09,14:41:00,278.97,278.99,278.78,278.90,33574
2020/09/09,14:42:00,278.88,279.02,278.88,279.02,51519
2020/09/09,14:43:00,279.02,279.05,278.82,278.91,49356
2020/09/09,14:44:00,278.91,279.02,278.89,278.98,24077
2020/09/09,14:45:00,278.99,279.00,278.90,278.95,79341
2020/09/09,14:46:00,278.95,279.03,278.91,278.93,68446
2020/09/09,14:47:00,278.93,278.94,278.62,278.65,65374
2020/09/09,14:48:00,278.65,278.70,278.48,278.52,62979
2020/09/09,14:49:00,278.53,278.62,278.50,278.57,36611
2020/09/09,14:50:00,278.57,278.67,278.47,278.52,61170
2020/09/09,14:51:00,278.52,278.74,278.30,278.53,106998
2020/09/09,14:52:00,278.52,278.63,278.48,278.53,50085
2020/09/09,14:53:00,278.54,278.67,278.53,278.67,29140
2020/09/09,14:54:00,278.67,278.97,278.67,278.94,71005
2020/09/09,14:55:00,278.94,279.05,278.90,278.97,94813
2020/09/09,14:56:00,278.97,279.13,278.94,279.05,66189
2020/09/09,14:57:00,279.05,279.06,278.80,278.85,98616
2020/09/09,14:58:00,278.85,279.02,278.79,278.96,48238
2020/09/09,14:59:00,278.96,278.96,278.77,278.79,558317
2020/09/09,15:00:00,278.79,278.82,278.64,278.76,49680
2020/09/09,15:01:00,278.71,278.98,278.71,278.98,81211
2020/09/09,15:02:00,278.98,279.10,278.96,279.02,49429
2020/09/09,15:03:00,279.02,279.16,278.96,279.14,61346
2020/09/09,15:04:00,279.14,279.35,279.13,279.33,91574
2020/09/09,15:05:00,279.33,279.36,279.16,279.22,52424
2020/09/09,15:06:00,279.24,279.32,279.11,279.28,74527
2020/09/09,15:07:00,279.28,279.38,279.25,279.26,92156
2020/09/09,15:08:00,279.26,279.31,279.17,279.24,36708
2020/09/09,15:09:00,279.26,279.37,279.16,279.29,63550
2020/09/09,15:10:00,279.29,279.47,279.25,279.46,61775
2020/09/09,15:11:00,279.46,279.48,279.29,279.29,41553
2020/09/09,15:12:00,279.27,279.36,278.96,279.02,56870
2020/09/09,15:13:00,279.02,279.24,279.02,279.18,62791
2020/09/09,15:14:00,279.18,279.22,279.07,279.07,67157
2020/09/09,15:15:00,279.07,279.15,278.86,278.90,75539
2020/09/09,15:16:00,278.90,279.28,278.90,279.13,60497
2020/09/09,15:17:00,279.11,279.23,279.08,279.19,48542
2020/09/09,15:18:00,279.21,279.30,279.20,279.30,44873
2020/09/09,15:19:00,279.30,279.43,279.27,279.40,54779
2020/09/09,15:20:00,279.40,279.42,279.24,279.28,72950
2020/09/09,15:21:00,279.29,279.52,279.29,279.46,122622
2020/09/09,15:22:00,279.46,279.47,279.19,279.23,106645
2020/09/09,15:23:00,279.23,279.46,279.21,279.44,74387
2020/09/09,15:24:00,279.44,279.51,279.39,279.40,79088
2020/09/09,15:25:00,279.40,279.65,279.39,279.60,380410
2020/09/09,15:26:00,279.61,279.71,279.53,279.71,133784
2020/09/09,15:27:00,279.71,279.77,279.39,279.61,218697
2020/09/09,15:28:00,279.61,279.74,279.57,279.64,115623
2020/09/09,15:29:00,279.64,279.72,279.57,279.65,86965
2020/09/09,15:30:00,279.65,279.76,279.55,279.65,103016
2020/09/09,15:31:00,279.65,279.65,279.35,279.60,151341
2020/09/09,15:32:00,279.63,279.93,279.63,279.86,161531
2020/09/09,15:33:00,279.86,279.96,279.81,279.93,107817
2020/09/09,15:34:00,279.93,279.97,279.69,279.88,158316
2020/09/09,15:35:00,279.85,279.88,279.71,279.80,90859
2020/09/09,15:36:00,279.78,279.88,279.39,279.54,196949
2020/09/09,15:37:00,279.55,279.63,279.28,279.41,119672
2020/09/09,15:38:00,279.41,279.55,279.38,279.44,326425
2020/09/09,15:39:00,279.44,279.70,279.25,279.26,189905
2020/09/09,15:40:00,279.25,279.25,278.66,278.66,265339
2020/09/09,15:41:00,278.66,278.98,278.61,278.82,285874
2020/09/09,15:42:00,278.82,278.88,278.65,278.69,259915
2020/09/09,15:43:00,278.69,278.79,278.27,278.44,250874
2020/09/09,15:44:00,278.44,278.59,278.35,278.56,144046
2020/09/09,15:45:00,278.56,278.66,278.48,278.63,153572
2020/09/09,15:46:00,278.63,278.63,278.12,278.12,142467
2020/09/09,15:47:00,278.12,278.41,277.99,278.32,186381
2020/09/09,15:48:00,278.32,278.33,278.04,278.18,188374
2020/09/09,15:49:00,278.18,278.29,277.89,277.99,242736
2020/09/09,15:50:00,277.99,278.39,277.95,278.31,135382
2020/09/09,15:51:00,278.33,278.80,277.70,278.03,296549
2020/09/09,15:52:00,278.15,278.36,278.08,278.35,146039
2020/09/09,15:53:00,278.35,279.12,278.35,279.10,255512
2020/09/09,15:54:00,279.10,279.17,278.81,279.17,293797
2020/09/09,15:55:00,279.17,279.48,279.07,279.44,491514
2020/09/09,15:56:00,279.44,279.45,279.21,279.24,223579
2020/09/09,15:57:00,279.08,279.11,278.75,278.84,204102
2020/09/09,15:58:00,278.90,279.02,277.88,277.88,441210
2020/09/10,09:31:00,280.97,281.00,280.27,280.58,596480
2020/09/10,09:32:00,280.56,280.84,280.15,280.51,299359
2020/09/10,09:33:00,280.50,281.38,280.23,281.33,260584
2020/09/10,09:34:00,281.33,281.52,281.04,281.18,332901
2020/09/10,09:35:00,281.19,281.70,281.18,281.57,252462
2020/09/10,09:36:00,281.57,281.63,281.15,281.36,219774
2020/09/10,09:37:00,281.36,281.41,280.47,280.56,322918
2020/09/10,09:38:00,280.58,281.16,280.51,281.15,252483
2020/09/10,09:39:00,281.14,281.40,281.00,281.06,182123
2020/09/10,09:40:00,281.06,281.35,280.90,281.12,167972
2020/09/10,09:41:00,281.10,281.23,280.76,280.86,164231
2020/09/10,09:42:00,280.86,281.43,280.79,281.43,128391
2020/09/10,09:43:00,281.42,281.47,280.77,280.81,182995
2020/09/10,09:44:00,280.81,281.12,280.46,280.49,201112
2020/09/10,09:45:00,280.48,280.94,280.48,280.81,175706
2020/09/10,09:46:00,280.80,280.93,280.41,280.61,165615
2020/09/10,09:47:00,280.60,280.80,280.50,280.75,96059
2020/09/10,09:48:00,280.75,281.17,280.72,281.05,174821
2020/09/10,09:49:00,281.05,281.29,280.69,280.71,135326
2020/09/10,09:50:00,280.73,280.88,280.27,280.29,180796
2020/09/10,09:51:00,280.30,280.43,279.82,279.91,314213
2020/09/10,09:52:00,279.88,280.17,279.52,279.58,275329
2020/09/10,09:53:00,279.58,279.95,279.57,279.82,162455
2020/09/10,09:54:00,279.82,280.15,279.80,280.15,141677
2020/09/10,09:55:00,280.15,280.77,280.15,280.71,216059
2020/09/10,09:56:00,280.71,281.03,280.61,280.85,310518
2020/09/10,09:57:00,280.85,281.15,280.65,281.14,102034
2020/09/10,09:58:00,281.15,281.15,280.64,280.74,104205
2020/09/10,09:59:00,280.74,280.89,280.47,280.55,106636
2020/09/10,10:00:00,280.55,280.78,280.55,280.67,69993
2020/09/10,10:01:00,280.69,281.13,280.62,281.12,132333
2020/09/10,10:02:00,281.12,281.51,281.12,281.49,148479
2020/09/10,10:03:00,281.49,281.63,281.20,281.58,120149
2020/09/10,10:04:00,281.57,281.99,281.52,281.94,311650
2020/09/10,10:05:00,281.94,281.95,281.68,281.95,92228
2020/09/10,10:06:00,281.96,282.11,281.78,281.84,242126
2020/09/10,10:07:00,281.86,281.96,281.50,281.59,185208
2020/09/10,10:08:00,281.62,281.73,281.51,281.54,84006
2020/09/10,10:09:00,281.55,281.82,281.47,281.75,117242
2020/09/10,10:10:00,281.77,282.05,281.77,281.88,80784
2020/09/10,10:11:00,281.90,282.02,281.68,281.74,142900
2020/09/10,10:12:00,281.74,281.74,281.24,281.53,98959
2020/09/10,10:13:00,281.53,281.78,281.45,281.66,92983
2020/09/10,10:14:00,281.66,281.82,281.50,281.54,109245
2020/09/10,10:15:00,281.54,281.81,281.32,281.71,127293
2020/09/10,10:16:00,281.70,281.91,281.48,281.79,78412
2020/09/10,10:17:00,281.81,282.05,281.79,281.97,153332
2020/09/10,10:18:00,281.96,282.20,281.94,282.02,188005
2020/09/10,10:19:00,282.01,282.16,281.99,282.07,105143
2020/09/10,10:20:00,282.07,282.17,281.74,281.81,319370
2020/09/10,10:21:00,281.81,281.93,281.62,281.80,114943
2020/09/10,10:22:00,281.80,281.80,281.41,281.56,91988
2020/09/10,10:23:00,281.56,281.79,281.56,281.75,46888
2020/09/10,10:24:00,281.76,281.97,281.68,281.68,86897
2020/09/10,10:25:00,281.68,281.69,281.40,281.51,75833
2020/09/10,10:26:00,281.53,281.56,281.25,281.39,222992
2020/09/10,10:27:00,281.39,281.39,280.94,280.96,156264
2020/09/10,10:28:00,280.96,281.35,280.94,281.16,131253
2020/09/10,10:29:00,281.15,281.34,281.08,281.08,75155
2020/09/10,10:30:00,281.06,281.27,281.00,281.00,61250
2020/09/10,10:31:00,280.98,281.65,280.94,281.62,113226
2020/09/10,10:32:00,281.62,281.89,281.48,281.84,106799
2020/09/10,10:33:00,281.84,281.94,281.71,281.92,66019
2020/09/10,10:34:00,281.94,281.98,281.75,281.83,59636
2020/09/10,10:35:00,281.83,281.94,281.71,281.87,80559
2020/09/10,10:36:00,281.87,281.95,281.59,281.69,89316
2020/09/10,10:37:00,281.70,281.84,281.65,281.67,57559
2020/09/10,10:38:00,281.69,281.83,281.55,281.62,59467
2020/09/10,10:39:00,281.61,281.76,281.48,281.74,63487
2020/09/10,10:40:00,281.76,281.85,281.68,281.77,50646
2020/09/10,10:41:00,281.77,281.85,281.41,281.61,107361
2020/09/10,10:42:00,281.61,281.76,281.54,281.58,46758
2020/09/10,10:43:00,281.59,281.64,281.20,281.25,93809
2020/09/10,10:44:00,281.23,281.41,281.13,281.13,109506
2020/09/10,10:45:00,281.13,281.34,280.58,280.62,140085
2020/09/10,10:46:00,280.60,280.84,279.90,279.91,317542
2020/09/10,10:47:00,279.97,280.12,279.24,279.53,419298
2020/09/10,10:48:00,279.52,279.82,279.50,279.75,161968
2020/09/10,10:49:00,279.75,279.96,279.62,279.84,229164
2020/09/10,10:50:00,279.84,279.85,279.13,279.26,282584
2020/09/10,10:51:00,279.23,279.62,279.08,279.61,200694
2020/09/10,10:52:00,279.61,280.13,279.53,280.08,204906
2020/09/10,10:53:00,280.08,280.20,279.94,280.07,131778
2020/09/10,10:54:00,280.04,280.08,279.77,280.01,83214
2020/09/10,10:55:00,280.01,280.01,279.63,279.83,93307
2020/09/10,10:56:00,279.83,279.97,279.47,279.64,86967
2020/09/10,10:57:00,279.65,279.79,279.21,279.21,108332
2020/09/10,10:58:00,279.21,279.21,278.43,278.43,425944
2020/09/10,10:59:00,278.43,278.59,277.64,277.83,423285
2020/09/10,11:00:00,277.83,278.28,277.77,277.94,422994
2020/09/10,11:01:00,277.99,277.99,277.01,277.16,440209
2020/09/10,11:02:00,277.16,277.78,277.16,277.77,263516
2020/09/10,11:03:00,277.77,278.34,277.56,278.25,199469
2020/09/10,11:04:00,278.24,278.41,278.15,278.33,244915
2020/09/10,11:05:00,278.32,278.55,277.83,278.52,237807
2020/09/10,11:06:00,278.52,278.79,278.31,278.72,210259
2020/09/10,11:07:00,278.71,278.99,278.63,278.92,187697
2020/09/10,11:08:00,278.92,278.98,278.81,278.96,77740
2020/09/10,11:09:00,278.96,279.11,278.71,279.08,165526
2020/09/10,11:10:00,279.07,279.07,278.80,278.92,73895
2020/09/10,11:11:00,278.91,278.94,278.29,278.31,106862
2020/09/10,11:12:00,278.30,279.03,278.24,279.01,83986
2020/09/10,11:13:00,279.01,279.49,278.96,279.47,187432
2020/09/10,11:14:00,279.47,279.57,279.30,279.39,105592
2020/09/10,11:15:00,279.39,279.43,279.24,279.37,87185
2020/09/10,11:16:00,279.36,279.49,279.03,279.11,118250
2020/09/10,11:17:00,279.11,279.12,278.42,278.46,147992
2020/09/10,11:18:00,278.46,278.78,278.40,278.65,154041
2020/09/10,11:19:00,278.69,278.76,278.28,278.32,139075
2020/09/10,11:20:00,278.32,279.11,278.14,279.11,155015
2020/09/10,11:21:00,279.11,279.31,279.04,279.20,163345
2020/09/10,11:22:00,279.18,279.75,279.16,279.72,179636
2020/09/10,11:23:00,279.72,279.93,279.55,279.81,148558
2020/09/10,11:24:00,279.81,279.86,279.61,279.82,105146
2020/09/10,11:25:00,279.82,279.84,279.67,279.78,70481
2020/09/10,11:26:00,279.78,279.97,279.68,279.86,101549
2020/09/10,11:27:00,279.85,280.06,279.67,280.03,126420
2020/09/10,11:28:00,280.03,280.03,279.61,279.78,97558
2020/09/10,11:29:00,279.81,279.99,279.72,279.76,80060
2020/09/10,11:30:00,279.76,280.13,279.76,280.12,105776
2020/09/10,11:31:00,280.10,280.15,279.88,280.04,103526
2020/09/10,11:32:00,280.03,280.03,279.73,279.93,91014
2020/09/10,11:33:00,279.93,279.94,279.72,279.79,41369
2020/09/10,11:34:00,279.80,279.92,279.63,279.75,70461
2020/09/10,11:35:00,279.75,279.85,279.18,279.27,110637
2020/09/10,11:36:00,279.27,279.78,279.25,279.65,83727
2020/09/10,11:37:00,279.70,279.74,279.39,279.54,115160
2020/09/10,11:38:00,279.54,279.75,279.29,279.75,45904
2020/09/10,11:39:00,279.75,279.98,279.70,279.82,81101
2020/09/10,11:40:00,279.82,280.07,279.82,279.94,114655
2020/09/10,11:41:00,279.97,280.11,279.80,279.94,48724
2020/09/10,11:42:00,279.93,280.19,279.86,280.19,37921
2020/09/10,11:43:00,280.19,280.39,280.11,280.38,73971
2020/09/10,11:44:00,280.38,280.52,280.22,280.23,103329
2020/09/10,11:45:00,280.23,280.46,280.23,280.24,77178
2020/09/10,11:46:00,280.24,280.37,280.14,280.14,54697
2020/09/10,11:47:00,280.14,280.18,279.63,279.76,77161
2020/09/10,11:48:00,279.77,280.02,279.68,279.78,52070
2020/09/10,11:49:00,279.79,280.12,279.79,280.09,36832
2020/09/10,11:50:00,280.09,280.41,280.09,280.41,80130
2020/09/10,11:51:00,280.41,280.43,280.17,280.21,66467
2020/09/10,11:52:00,280.21,280.21,279.97,280.03,68295
2020/09/10,11:53:00,280.06,280.28,280.03,280.06,56809
2020/09/10,11:54:00,280.06,280.06,279.74,279.86,52951
2020/09/10,11:55:00,279.86,280.04,279.57,279.58,48858
2020/09/10,11:56:00,279.58,279.61,278.89,278.93,200654
2020/09/10,11:57:00,278.93,279.16,278.93,279.16,94225
2020/09/10,11:58:00,279.15,279.15,278.67,278.80,95120
2020/09/10,11:59:00,278.81,279.08,278.75,278.87,76334
2020/09/10,12:00:00,278.87,279.08,278.72,278.97,86656
2020/09/10,12:01:00,279.00,279.22,278.78,279.20,70600
2020/09/10,12:02:00,279.20,279.48,279.13,279.41,87582
2020/09/10,12:03:00,279.41,279.41,279.18,279.29,62537
2020/09/10,12:04:00,279.29,279.30,278.72,278.77,67163
2020/09/10,12:05:00,278.77,278.77,278.11,278.48,208637
2020/09/10,12:06:00,278.48,278.77,278.48,278.52,70338
2020/09/10,12:07:00,278.51,278.90,278.50,278.76,70386
2020/09/10,12:08:00,278.76,278.96,278.68,278.75,98792
2020/09/10,12:09:00,278.75,279.00,278.54,279.00,78425
2020/09/10,12:10:00,279.00,279.05,278.48,278.73,61882
2020/09/10,12:11:00,278.73,279.01,278.62,278.95,43164
2020/09/10,12:12:00,278.95,279.15,278.82,279.03,59892
2020/09/10,12:13:00,279.03,279.28,279.02,279.06,62019
2020/09/10,12:14:00,279.10,279.16,278.91,278.96,39897
2020/09/10,12:15:00,278.96,279.08,278.44,278.48,93187
2020/09/10,12:16:00,278.48,278.81,278.32,278.80,99983
2020/09/10,12:17:00,278.80,278.80,278.58,278.66,38766
2020/09/10,12:18:00,278.69,278.69,277.93,278.02,182417
2020/09/10,12:19:00,278.03,278.42,278.03,278.40,91999
2020/09/10,12:20:00,278.40,278.52,278.12,278.48,72264
2020/09/10,12:21:00,278.48,278.48,278.10,278.14,87650
2020/09/10,12:22:00,278.14,278.17,277.64,277.69,181959
2020/09/10,12:23:00,277.69,277.92,277.61,277.62,96161
2020/09/10,12:24:00,277.62,277.63,277.35,277.48,99490
2020/09/10,12:25:00,277.48,277.75,277.41,277.73,88309
2020/09/10,12:26:00,277.73,277.97,277.52,277.88,131775
2020/09/10,12:27:00,277.88,277.95,277.73,277.95,73627
2020/09/10,12:28:00,277.95,278.13,277.77,278.02,66703
2020/09/10,12:29:00,278.05,278.07,277.71,277.93,161021
2020/09/10,12:30:00,277.91,277.99,277.83,277.93,60687
2020/09/10,12:31:00,277.92,278.08,277.83,277.97,69391
2020/09/10,12:32:00,277.96,278.15,277.61,278.13,117188
2020/09/10,12:33:00,278.13,278.40,278.01,278.21,192692
2020/09/10,12:34:00,278.20,278.42,278.15,278.29,72951
2020/09/10,12:35:00,278.29,278.39,277.85,277.85,62837
2020/09/10,12:36:00,277.85,277.91,276.95,276.95,349925
2020/09/10,12:37:00,276.96,277.20,276.59,276.88,410908
2020/09/10,12:38:00,276.87,277.07,276.83,276.98,149442
2020/09/10,12:39:00,277.00,277.13,276.54,276.58,173579
2020/09/10,12:40:00,276.58,276.69,276.30,276.53,173529
2020/09/10,12:41:00,276.53,276.80,276.43,276.77,106663
2020/09/10,12:42:00,276.77,276.95,276.53,276.62,156574
2020/09/10,12:43:00,276.64,277.18,276.63,277.05,107313
2020/09/10,12:44:00,277.05,277.15,276.89,276.97,55716
2020/09/10,12:45:00,276.97,276.97,276.47,276.49,127328
2020/09/10,12:46:00,276.49,277.03,276.41,276.99,141371
2020/09/10,12:47:00,276.99,276.99,276.71,276.92,93142
2020/09/10,12:48:00,276.93,277.19,276.93,277.07,191144
2020/09/10,12:49:00,277.07,277.07,276.75,276.98,70749
2020/09/10,12:50:00,277.02,277.04,276.75,277.00,99934
2020/09/10,12:51:00,277.00,277.42,276.88,277.38,140044
2020/09/10,12:52:00,277.41,277.52,277.17,277.52,71427
2020/09/10,12:53:00,277.52,277.61,277.40,277.58,118527
2020/09/10,12:54:00,277.61,277.77,277.56,277.63,128990
2020/09/10,12:55:00,277.63,277.66,277.35,277.47,72667
2020/09/10,12:56:00,277.47,277.83,277.47,277.77,53013
2020/09/10,12:57:00,277.77,277.84,277.63,277.81,69575
2020/09/10,12:58:00,277.81,277.85,277.70,277.76,32420
2020/09/10,12:59:00,277.70,277.78,277.62,277.69,28693
2020/09/10,13:00:00,277.69,277.93,277.65,277.68,68230
2020/09/10,13:01:00,277.70,277.84,277.33,277.33,76058
2020/09/10,13:02:00,277.31,277.54,277.27,277.45,100717
2020/09/10,13:03:00,277.46,278.09,277.46,278.05,204099
2020/09/10,13:04:00,278.05,278.29,277.93,278.25,210721
2020/09/10,13:05:00,278.26,278.26,278.00,278.19,66196
2020/09/10,13:06:00,278.18,278.21,277.94,277.98,49348
2020/09/10,13:07:00,277.98,277.99,277.71,277.87,69019
2020/09/10,13:08:00,277.87,278.08,277.86,277.99,39523
2020/09/10,13:09:00,277.97,278.10,277.84,278.02,27977
2020/09/10,13:10:00,278.02,278.18,277.89,278.11,90237
2020/09/10,13:11:00,278.14,278.39,278.01,278.02,89891
2020/09/10,13:12:00,278.02,278.07,277.84,277.91,29989
2020/09/10,13:13:00,277.90,278.05,277.86,277.95,54686
2020/09/10,13:14:00,277.95,277.98,277.64,277.65,67030
2020/09/10,13:15:00,277.65,277.84,277.63,277.63,54141
2020/09/10,13:16:00,277.67,278.14,277.62,278.09,99739
2020/09/10,13:17:00,278.09,278.12,277.85,277.88,50805
2020/09/10,13:18:00,277.94,278.15,277.89,278.03,48200
2020/09/10,13:19:00,278.03,278.07,277.95,278.05,36928
2020/09/10,13:20:00,278.04,278.52,278.04,278.52,118367
2020/09/10,13:21:00,278.52,278.52,278.35,278.47,111762
2020/09/10,13:22:00,278.46,278.47,278.25,278.28,52732
2020/09/10,13:23:00,278.28,278.38,278.24,278.32,44074
2020/09/10,13:24:00,278.32,278.45,278.28,278.32,31216
2020/09/10,13:25:00,278.30,278.36,278.06,278.07,40800
2020/09/10,13:26:00,278.09,278.27,278.07,278.11,32149
2020/09/10,13:27:00,278.10,278.10,277.65,277.71,103296
2020/09/10,13:28:00,277.71,277.82,277.23,277.47,192204
2020/09/10,13:29:00,277.48,277.55,277.20,277.27,138187
2020/09/10,13:30:00,277.27,277.48,277.24,277.38,64010
2020/09/10,13:31:00,277.38,277.69,277.38,277.69,65295
2020/09/10,13:32:00,277.68,277.85,277.66,277.75,73075
2020/09/10,13:33:00,277.75,278.02,277.63,277.85,52673
2020/09/10,13:34:00,277.85,277.87,277.68,277.80,44823
2020/09/10,13:35:00,277.79,277.97,277.75,277.77,51445
2020/09/10,13:36:00,277.80,278.00,277.79,277.85,33150
2020/09/10,13:37:00,277.85,277.93,277.59,277.60,57402
2020/09/10,13:38:00,277.58,277.61,277.33,277.40,319087
2020/09/10,13:39:00,277.40,277.50,277.26,277.30,89852
2020/09/10,13:40:00,277.28,277.42,277.07,277.15,97883
2020/09/10,13:41:00,277.15,277.23,276.95,277.06,208658
2020/09/10,13:42:00,277.03,277.19,277.03,277.19,33500
2020/09/10,13:43:00,277.19,277.31,277.06,277.21,74072
2020/09/10,13:44:00,277.21,277.21,276.99,277.02,57376
2020/09/10,13:45:00,277.02,277.07,276.77,276.89,64938
2020/09/10,13:46:00,276.89,277.18,276.84,277.15,68090
2020/09/10,13:47:00,277.15,277.17,277.00,277.12,54104
2020/09/10,13:48:00,277.12,277.36,277.12,277.28,53346
2020/09/10,13:49:00,277.28,277.45,277.19,277.19,51245
2020/09/10,13:50:00,277.17,277.17,276.79,277.09,127176
2020/09/10,13:51:00,277.09,277.24,276.96,276.96,68359
2020/09/10,13:52:00,276.96,276.98,276.38,276.40,122139
2020/09/10,13:53:00,276.41,276.65,276.34,276.41,131344
2020/09/10,13:54:00,276.41,276.43,276.22,276.30,128659
2020/09/10,13:55:00,276.31,276.38,276.20,276.29,98347
2020/09/10,13:56:00,276.29,276.72,276.29,276.56,139840
2020/09/10,13:57:00,276.56,276.87,276.56,276.79,108842
2020/09/10,13:58:00,276.80,276.82,276.34,276.39,82650
2020/09/10,13:59:00,276.39,276.39,276.07,276.20,98535
2020/09/10,14:00:00,276.20,276.41,276.15,276.23,66577
2020/09/10,14:01:00,276.23,276.63,276.09,276.14,111730
2020/09/10,14:02:00,276.14,276.55,276.11,276.53,71915
2020/09/10,14:03:00,276.53,276.76,276.36,276.71,116115
2020/09/10,14:04:00,276.71,276.71,276.46,276.52,97662
2020/09/10,14:05:00,276.55,276.88,276.55,276.88,148839
2020/09/10,14:06:00,276.88,276.88,276.68,276.80,60514
2020/09/10,14:07:00,276.80,276.81,276.51,276.55,46335
2020/09/10,14:08:00,276.54,276.57,276.21,276.51,74288
2020/09/10,14:09:00,276.51,276.52,275.79,275.86,174563
2020/09/10,14:10:00,275.86,276.21,275.85,276.06,91570
2020/09/10,14:11:00,276.06,276.30,275.90,275.91,75069
2020/09/10,14:12:00,275.91,276.02,275.66,275.74,107463
2020/09/10,14:13:00,275.75,275.84,275.48,275.53,96947
2020/09/10,14:14:00,275.53,275.72,275.51,275.68,80616
2020/09/10,14:15:00,275.68,275.83,275.52,275.57,89967
2020/09/10,14:16:00,275.57,275.66,275.04,275.08,132817
2020/09/10,14:17:00,275.08,275.24,274.98,275.08,171157
2020/09/10,14:18:00,275.08,275.19,274.78,274.80,178075
2020/09/10,14:19:00,274.80,274.97,274.44,274.49,241235
2020/09/10,14:20:00,274.49,274.85,274.41,274.54,295889
2020/09/10,14:21:00,274.53,274.94,274.44,274.58,216107
2020/09/10,14:22:00,274.58,274.83,274.47,274.66,227799
2020/09/10,14:23:00,274.66,274.66,274.07,274.14,248477
2020/09/10,14:24:00,274.14,274.32,273.50,273.55,364466
2020/09/10,14:25:00,273.55,273.82,273.34,273.41,325702
2020/09/10,14:26:00,273.40,273.98,273.35,273.94,288814
2020/09/10,14:27:00,273.94,273.94,273.36,273.48,191566
2020/09/10,14:28:00,273.48,273.52,272.87,272.91,345912
2020/09/10,14:29:00,272.91,273.26,272.23,272.25,473532
2020/09/10,14:30:00,272.32,272.75,271.85,271.91,639316
2020/09/10,14:31:00,271.91,272.77,271.90,272.48,574758
2020/09/10,14:32:00,272.48,272.67,271.91,272.57,352858
2020/09/10,14:33:00,272.57,273.18,272.57,273.07,322151
2020/09/10,14:34:00,273.09,273.41,272.78,273.32,230133
2020/09/10,14:35:00,273.32,273.40,272.86,272.93,248298
2020/09/10,14:36:00,272.96,273.17,272.52,273.08,651591
2020/09/10,14:37:00,273.08,273.56,273.02,273.44,253360
2020/09/10,14:38:00,273.44,273.55,273.20,273.27,221570
2020/09/10,14:39:00,273.28,273.39,273.13,273.21,163791
2020/09/10,14:40:00,273.24,273.64,273.18,273.59,94973
2020/09/10,14:41:00,273.58,273.58,273.08,273.16,172325
2020/09/10,14:42:00,273.16,273.31,272.64,272.86,226797
2020/09/10,14:43:00,272.86,272.90,272.33,272.50,235010
2020/09/10,14:44:00,272.50,272.79,272.34,272.62,153636
2020/09/10,14:45:00,272.62,272.77,272.08,272.15,156992
2020/09/10,14:46:00,272.17,272.65,272.06,272.59,347448
2020/09/10,14:47:00,272.61,273.37,272.61,273.08,246475
2020/09/10,14:48:00,273.08,273.23,272.89,273.07,172023
2020/09/10,14:49:00,273.07,273.30,272.95,273.01,125566
2020/09/10,14:50:00,273.01,273.67,272.83,273.46,314205
2020/09/10,14:51:00,273.49,273.64,273.33,273.49,218226
2020/09/10,14:52:00,273.49,273.49,273.07,273.14,127813
2020/09/10,14:53:00,273.14,273.57,273.12,273.57,159571
2020/09/10,14:54:00,273.57,273.57,272.90,273.16,142295
2020/09/10,14:55:00,273.16,273.26,272.64,272.88,131248
2020/09/10,14:56:00,272.85,273.26,272.64,273.15,258765
2020/09/10,14:57:00,273.17,273.53,273.14,273.52,252637
2020/09/10,14:58:00,273.52,273.93,273.38,273.88,217975
2020/09/10,14:59:00,273.86,273.89,273.67,273.71,105556
2020/09/10,15:00:00,273.72,274.06,273.66,273.79,152758
2020/09/10,15:01:00,273.79,273.88,273.42,273.54,351202
2020/09/10,15:02:00,273.55,273.64,273.21,273.27,172181
2020/09/10,15:03:00,273.28,273.33,272.87,273.09,154817
2020/09/10,15:04:00,273.08,273.38,272.74,272.83,349009
2020/09/10,15:05:00,272.83,273.00,272.45,272.59,408689
2020/09/10,15:06:00,272.59,272.63,271.96,272.01,657506
2020/09/10,15:07:00,272.00,272.57,271.97,272.38,183878
2020/09/10,15:08:00,272.39,272.56,272.02,272.04,131561
2020/09/10,15:09:00,272.06,272.20,271.51,271.61,309595
2020/09/10,15:10:00,271.58,271.65,271.32,271.46,262470
2020/09/10,15:11:00,271.46,271.46,270.93,271.09,357431
2020/09/10,15:12:00,271.12,271.37,270.98,271.33,397959
2020/09/10,15:13:00,271.30,271.85,271.13,271.77,208316
2020/09/10,15:14:00,271.79,272.00,271.62,271.95,204453
2020/09/10,15:15:00,271.95,271.97,271.49,271.50,156095
2020/09/10,15:16:00,271.51,271.84,271.22,271.57,171610
2020/09/10,15:17:00,271.59,271.60,270.80,270.91,316496
2020/09/10,15:18:00,270.92,271.31,270.69,271.06,174963
2020/09/10,15:19:00,271.08,271.26,270.87,271.20,802919
2020/09/10,15:20:00,271.19,271.25,270.70,270.72,243263
2020/09/10,15:21:00,270.72,271.11,270.56,270.78,333802
2020/09/10,15:22:00,270.77,271.23,270.76,270.98,239613
2020/09/10,15:23:00,270.98,271.79,270.87,271.65,243809
2020/09/10,15:24:00,271.66,271.68,271.39,271.64,119696
2020/09/10,15:25:00,271.64,271.70,271.04,271.04,113897
2020/09/10,15:26:00,271.04,271.27,270.80,271.14,159864
2020/09/10,15:27:00,271.14,271.49,270.82,270.86,160049
2020/09/10,15:28:00,270.88,271.38,270.62,271.34,281283
2020/09/10,15:29:00,271.34,272.12,271.29,272.06,521084
2020/09/10,15:30:00,272.06,272.13,271.69,271.85,129062
2020/09/10,15:31:00,271.85,271.86,271.39,271.62,516058
2020/09/10,15:32:00,271.62,272.10,271.62,271.83,259745
2020/09/10,15:33:00,271.83,272.18,271.54,271.99,226118
2020/09/10,15:34:00,271.99,272.44,271.86,272.44,326203
2020/09/10,15:35:00,272.46,272.86,272.26,272.54,243821
2020/09/10,15:36:00,272.54,272.56,272.15,272.42,202800
2020/09/10,15:37:00,272.42,272.68,271.92,271.94,160518
2020/09/10,15:38:00,271.94,272.26,271.87,272.09,162669
2020/09/10,15:39:00,272.09,272.09,271.49,271.71,201453
2020/09/10,15:40:00,271.71,272.45,271.71,272.42,158079
2020/09/10,15:41:00,272.42,272.73,272.14,272.68,193231
2020/09/10,15:42:00,272.67,273.00,272.55,273.00,162942
2020/09/10,15:43:00,273.00,273.06,272.78,272.98,215880
2020/09/10,15:44:00,272.98,273.57,272.97,273.51,231188
2020/09/10,15:45:00,273.51,273.51,273.15,273.19,353652
2020/09/10,15:46:00,273.18,273.32,272.77,272.82,217222
2020/09/10,15:47:00,272.82,273.14,272.75,273.00,219007
2020/09/10,15:48:00,272.99,273.06,272.76,272.80,440871
2020/09/10,15:49:00,272.79,272.98,272.35,272.40,282733
2020/09/10,15:50:00,272.40,272.60,271.69,271.93,390765
2020/09/10,15:51:00,271.93,272.48,271.25,272.07,340490
2020/09/10,15:52:00,272.57,272.89,272.38,272.70,263292
2020/09/10,15:53:00,272.73,272.83,272.53,272.59,376147
2020/09/10,15:54:00,272.69,272.97,272.28,272.43,258118
2020/09/10,15:55:00,272.47,272.96,272.36,272.70,258071
2020/09/10,15:56:00,272.55,273.02,272.49,272.93,257952
2020/09/10,15:57:00,272.92,272.95,272.76,272.90,246912
2020/09/10,15:58:00,272.49,272.55,272.39,272.42,259965
2020/09/10,15:59:00,272.35,272.91,272.23,272.34,798005
2020/09/11,09:31:00,274.33,274.81,274.15,274.78,214325
2020/09/11,09:32:00,274.78,275.22,274.43,274.64,244494
2020/09/11,09:33:00,274.63,274.85,274.25,274.29,215694
2020/09/11,09:34:00,274.26,274.56,273.63,273.93,307190
2020/09/11,09:35:00,273.93,273.93,272.89,273.05,253372
2020/09/11,09:36:00,273.06,273.52,272.88,273.15,208726
2020/09/11,09:37:00,273.15,273.16,272.49,272.74,361459
2020/09/11,09:38:00,272.74,273.27,272.74,273.06,157052
2020/09/11,09:39:00,273.06,273.72,272.88,273.45,207730
2020/09/11,09:40:00,273.43,273.67,273.16,273.33,139077
2020/09/11,09:41:00,273.35,273.85,273.19,273.79,126257
2020/09/11,09:42:00,273.79,273.96,273.31,273.34,206183
2020/09/11,09:43:00,273.34,273.49,272.75,272.92,183122
2020/09/11,09:44:00,272.93,273.62,272.93,273.59,131567
2020/09/11,09:45:00,273.59,273.64,273.16,273.26,144900
2020/09/11,09:46:00,273.24,273.84,273.01,273.82,141657
2020/09/11,09:47:00,273.84,273.85,273.50,273.68,73525
2020/09/11,09:48:00,273.64,274.25,273.63,274.13,211250
2020/09/11,09:49:00,274.13,274.49,274.00,274.36,120152
2020/09/11,09:50:00,274.36,274.86,274.16,274.81,162291
2020/09/11,09:51:00,274.81,274.81,274.39,274.44,192756
2020/09/11,09:52:00,274.44,274.66,274.07,274.62,113874
2020/09/11,09:53:00,274.62,274.62,274.20,274.20,103420
2020/09/11,09:54:00,274.20,274.28,273.95,274.06,127635
2020/09/11,09:55:00,274.06,274.48,274.06,274.19,135780
2020/09/11,09:56:00,274.19,274.19,272.81,272.88,318454
2020/09/11,09:57:00,272.90,272.95,271.87,272.07,394842
2020/09/11,09:58:00,272.07,272.57,271.57,271.78,430902
2020/09/11,09:59:00,271.78,272.15,271.49,271.50,238614
2020/09/11,10:00:00,271.52,271.90,271.46,271.78,246826
2020/09/11,10:01:00,271.78,272.30,271.58,272.05,263933
2020/09/11,10:02:00,272.03,272.07,271.40,271.54,285306
2020/09/11,10:03:00,271.52,272.05,271.42,271.61,227312
2020/09/11,10:04:00,271.61,271.90,271.41,271.82,155863
2020/09/11,10:05:00,271.82,272.41,271.82,272.27,245585
2020/09/11,10:06:00,272.27,272.58,271.79,272.56,230598
2020/09/11,10:07:00,272.54,272.82,272.38,272.57,241312
2020/09/11,10:08:00,272.58,272.66,272.30,272.32,135285
2020/09/11,10:09:00,272.32,272.75,272.19,272.35,119921
2020/09/11,10:10:00,272.35,272.35,271.57,271.80,229037
2020/09/11,10:11:00,271.80,271.85,270.95,270.98,289630
2020/09/11,10:12:00,270.97,271.54,270.78,271.22,283214
2020/09/11,10:13:00,271.25,272.02,271.03,271.81,280482
2020/09/11,10:14:00,271.81,271.84,271.40,271.63,259541
2020/09/11,10:15:00,271.62,272.03,271.60,271.95,102837
2020/09/11,10:16:00,271.93,272.28,271.24,272.25,262100
2020/09/11,10:17:00,272.25,272.76,272.19,272.59,371517
2020/09/11,10:18:00,272.60,272.60,272.27,272.42,113158
2020/09/11,10:19:00,272.40,272.51,272.00,272.30,138458
2020/09/11,10:20:00,272.30,273.14,272.25,273.05,181407
2020/09/11,10:21:00,273.06,273.39,272.96,273.23,235257
2020/09/11,10:22:00,273.23,273.26,272.99,273.12,130810
2020/09/11,10:23:00,273.12,273.71,273.12,273.66,192204
2020/09/11,10:24:00,273.65,273.76,273.51,273.66,204664
2020/09/11,10:25:00,273.66,273.68,273.36,273.48,253431
2020/09/11,10:26:00,273.48,273.73,273.17,273.23,216456
2020/09/11,10:27:00,273.21,273.51,272.87,272.97,200108
2020/09/11,10:28:00,272.98,273.34,272.96,273.02,227169
2020/09/11,10:29:00,273.02,273.56,272.98,273.27,162686
2020/09/11,10:30:00,273.27,273.38,273.08,273.28,185770
2020/09/11,10:31:00,273.28,273.66,272.93,273.04,258318
2020/09/11,10:32:00,273.02,273.02,272.41,272.52,213293
2020/09/11,10:33:00,272.53,272.93,272.30,272.88,170872
2020/09/11,10:34:00,272.88,272.97,272.58,272.71,135600
2020/09/11,10:35:00,272.73,272.86,272.43,272.54,126364
2020/09/11,10:36:00,272.58,273.00,272.40,272.77,157200
2020/09/11,10:37:00,272.77,273.07,272.77,272.98,97982
2020/09/11,10:38:00,272.97,273.09,272.56,272.60,120022
2020/09/11,10:39:00,272.60,272.63,271.85,272.20,366214
2020/09/11,10:40:00,272.19,272.68,272.11,272.34,378075
2020/09/11,10:41:00,272.34,272.66,272.24,272.61,179489
2020/09/11,10:42:00,272.61,273.20,272.57,273.20,196762
2020/09/11,10:43:00,273.20,273.28,272.93,273.06,116132
2020/09/11,10:44:00,273.09,273.47,272.98,273.45,80700
2020/09/11,10:45:00,273.45,273.50,273.22,273.50,107285
2020/09/11,10:46:00,273.51,274.15,273.50,274.15,243313
2020/09/11,10:47:00,274.15,274.15,273.80,273.90,140983
2020/09/11,10:48:00,273.90,274.13,273.85,274.10,90733
2020/09/11,10:49:00,274.10,274.14,273.84,274.07,80323
2020/09/11,10:50:00,274.07,274.49,274.04,274.36,191476
2020/09/11,10:51:00,274.36,274.67,274.22,274.58,124927
2020/09/11,10:52:00,274.58,274.58,274.17,274.17,215112
2020/09/11,10:53:00,274.16,274.36,273.95,274.21,125490
2020/09/11,10:54:00,274.21,274.42,274.03,274.39,105206
2020/09/11,10:55:00,274.39,274.45,274.07,274.10,73905
2020/09/11,10:56:00,274.10,274.20,273.85,274.02,81059
2020/09/11,10:57:00,274.02,274.09,273.60,273.81,87888
2020/09/11,10:58:00,273.81,274.15,273.77,273.99,142511
2020/09/11,10:59:00,274.00,274.03,273.42,273.63,188132
2020/09/11,11:00:00,273.61,273.72,273.35,273.40,138557
2020/09/11,11:01:00,273.40,273.69,273.38,273.60,108152
2020/09/11,11:02:00,273.63,273.78,273.57,273.73,174359
2020/09/11,11:03:00,273.74,274.16,273.74,274.07,176618
2020/09/11,11:04:00,274.08,274.19,273.96,274.12,77740
2020/09/11,11:05:00,274.14,274.44,274.14,274.36,163642
2020/09/11,11:06:00,274.35,274.56,274.32,274.47,91869
2020/09/11,11:07:00,274.47,274.47,274.11,274.23,83000
2020/09/11,11:08:00,274.23,274.28,274.10,274.18,46043
2020/09/11,11:09:00,274.19,274.41,274.18,274.41,28563
2020/09/11,11:10:00,274.40,274.79,274.32,274.73,139448
2020/09/11,11:11:00,274.73,274.73,274.17,274.30,77297
2020/09/11,11:12:00,274.27,274.29,273.87,273.96,99762
2020/09/11,11:13:00,273.96,274.52,273.96,274.45,51904
2020/09/11,11:14:00,274.45,274.50,274.22,274.28,38258
2020/09/11,11:15:00,274.28,274.38,274.06,274.28,65009
2020/09/11,11:16:00,274.28,274.29,273.92,273.98,93638
2020/09/11,11:17:00,273.99,274.31,273.93,273.97,80527
2020/09/11,11:18:00,273.92,274.18,273.56,273.78,112420
2020/09/11,11:19:00,273.78,274.26,273.78,274.23,78898
2020/09/11,11:20:00,274.23,274.48,274.13,274.20,74795
2020/09/11,11:21:00,274.20,274.28,273.62,273.62,79552
2020/09/11,11:22:00,273.64,273.75,272.66,272.75,470837
2020/09/11,11:23:00,272.76,273.12,272.76,272.95,123651
2020/09/11,11:24:00,272.92,273.15,272.87,272.99,68572
2020/09/11,11:25:00,273.00,273.03,272.79,272.88,109336
2020/09/11,11:26:00,272.88,272.98,272.33,272.51,255960
2020/09/11,11:27:00,272.51,272.80,272.37,272.65,214510
2020/09/11,11:28:00,272.65,272.68,272.38,272.49,88561
2020/09/11,11:29:00,272.49,272.63,272.30,272.50,81780
2020/09/11,11:30:00,272.50,272.89,272.50,272.66,80244
2020/09/11,11:31:00,272.64,272.65,272.02,272.25,264087
2020/09/11,11:32:00,272.25,272.48,272.08,272.08,122336
2020/09/11,11:33:00,272.08,272.11,271.48,271.52,295266
2020/09/11,11:34:00,271.52,271.92,271.52,271.84,114483
2020/09/11,11:35:00,271.81,271.97,271.64,271.91,115384
2020/09/11,11:36:00,271.91,271.91,271.49,271.63,162989
2020/09/11,11:37:00,271.63,271.85,271.44,271.56,131516
2020/09/11,11:38:00,271.53,271.75,271.48,271.62,96873
2020/09/11,11:39:00,271.62,272.00,271.62,271.94,122225
2020/09/11,11:40:00,271.94,272.32,271.93,272.31,137708
2020/09/11,11:41:00,272.32,272.33,272.08,272.20,178847
2020/09/11,11:42:00,272.20,272.21,271.78,271.97,93904
2020/09/11,11:43:00,271.98,272.06,271.78,271.98,87895
2020/09/11,11:44:00,271.96,272.15,271.67,272.15,116521
2020/09/11,11:45:00,272.15,272.26,272.11,272.15,73069
2020/09/11,11:46:00,272.15,272.24,271.93,272.10,72606
2020/09/11,11:47:00,272.10,272.61,272.10,272.55,154057
2020/09/11,11:48:00,272.55,272.64,272.40,272.57,84092
2020/09/11,11:49:00,272.57,272.57,272.29,272.37,66326
2020/09/11,11:50:00,272.36,272.42,272.25,272.33,48581
2020/09/11,11:51:00,272.32,272.52,272.17,272.17,76449
2020/09/11,11:52:00,272.17,272.25,271.92,271.92,116858
2020/09/11,11:53:00,271.92,271.97,271.81,271.85,120752
2020/09/11,11:54:00,271.85,271.93,271.80,271.90,519491
2020/09/11,11:55:00,271.90,272.01,271.81,271.85,148147
2020/09/11,11:56:00,271.85,272.11,271.85,272.04,105652
2020/09/11,11:57:00,272.04,272.20,271.93,271.93,66911
2020/09/11,11:58:00,271.93,271.98,271.77,271.93,98051
2020/09/11,11:59:00,271.93,271.94,271.47,271.57,106061
2020/09/11,12:00:00,271.57,271.57,271.22,271.25,193700
2020/09/11,12:01:00,271.24,271.34,270.90,271.26,201470
2020/09/11,12:02:00,271.25,271.66,271.16,271.58,332848
2020/09/11,12:03:00,271.58,271.79,271.50,271.74,89291
2020/09/11,12:04:00,271.74,271.99,271.60,271.99,92389
2020/09/11,12:05:00,271.99,272.00,271.78,271.88,257318
2020/09/11,12:06:00,271.88,272.02,271.68,271.79,151581
2020/09/11,12:07:00,271.79,271.80,271.48,271.68,61502
2020/09/11,12:08:00,271.68,272.08,271.68,271.91,97267
2020/09/11,12:09:00,271.91,272.05,271.78,271.83,61134
2020/09/11,12:10:00,271.81,271.95,271.55,271.62,84528
2020/09/11,12:11:00,271.62,271.72,271.33,271.35,111724
2020/09/11,12:12:00,271.35,271.47,271.21,271.40,79838
2020/09/11,12:13:00,271.40,271.61,271.23,271.51,72269
2020/09/11,12:14:00,271.48,271.58,271.41,271.45,50057
2020/09/11,12:15:00,271.44,271.69,271.31,271.32,114340
2020/09/11,12:16:00,271.32,271.55,271.03,271.08,330307
2020/09/11,12:17:00,271.08,271.32,271.08,271.29,78474
2020/09/11,12:18:00,271.29,271.70,271.29,271.54,127212
2020/09/11,12:19:00,271.54,271.56,271.40,271.45,48259
2020/09/11,12:20:00,271.46,271.70,271.41,271.69,101738
2020/09/11,12:21:00,271.70,272.07,271.66,272.03,144088
2020/09/11,12:22:00,272.03,272.28,271.92,272.22,136877
2020/09/11,12:23:00,272.22,272.22,272.05,272.21,100340
2020/09/11,12:24:00,272.20,272.21,271.93,272.01,101976
2020/09/11,12:25:00,272.01,272.11,271.78,271.93,93784
2020/09/11,12:26:00,271.94,271.95,271.57,271.63,120959
2020/09/11,12:27:00,271.63,271.86,271.63,271.79,80902
2020/09/11,12:28:00,271.79,271.88,271.63,271.70,42100
2020/09/11,12:29:00,271.72,271.76,271.38,271.54,97862
2020/09/11,12:30:00,271.55,271.60,271.38,271.48,259239
2020/09/11,12:31:00,271.45,271.47,270.86,270.89,246482
2020/09/11,12:32:00,270.87,271.05,270.64,270.68,153554
2020/09/11,12:33:00,270.69,270.69,270.36,270.47,161047
2020/09/11,12:34:00,270.46,270.65,270.29,270.33,322879
2020/09/11,12:35:00,270.33,270.37,270.15,270.28,130712
2020/09/11,12:36:00,270.28,270.52,270.23,270.47,539765
2020/09/11,12:37:00,270.46,270.49,270.17,270.40,97780
2020/09/11,12:38:00,270.40,270.40,269.92,270.00,264967
2020/09/11,12:39:00,270.00,270.25,269.71,269.76,166671
2020/09/11,12:40:00,269.76,270.01,269.75,269.91,128148
2020/09/11,12:41:00,269.91,269.99,269.42,269.49,250128
2020/09/11,12:42:00,269.50,269.61,269.26,269.48,157794
2020/09/11,12:43:00,269.48,269.49,269.23,269.42,100925
2020/09/11,12:44:00,269.42,269.71,269.32,269.51,320581
2020/09/11,12:45:00,269.51,269.65,269.32,269.59,173567
2020/09/11,12:46:00,269.58,269.87,269.46,269.86,185508
2020/09/11,12:47:00,269.86,270.03,269.75,269.91,212909
2020/09/11,12:48:00,269.92,270.00,269.63,269.69,110298
2020/09/11,12:49:00,269.69,269.83,269.45,269.54,126130
2020/09/11,12:50:00,269.54,269.95,269.42,269.95,108778
2020/09/11,12:51:00,269.95,270.32,269.90,270.20,207483
2020/09/11,12:52:00,270.20,270.25,270.00,270.08,176963
2020/09/11,12:53:00,270.04,270.29,270.01,270.22,62942
2020/09/11,12:54:00,270.22,270.44,270.10,270.10,110075
2020/09/11,12:55:00,270.10,270.28,269.98,269.98,88183
2020/09/11,12:56:00,269.98,270.06,269.51,269.54,182533
2020/09/11,12:57:00,269.54,269.67,269.00,269.11,303226
2020/09/11,12:58:00,269.11,269.27,268.96,269.23,175021
2020/09/11,12:59:00,269.22,269.25,268.94,269.07,119566
2020/09/11,13:00:00,269.06,269.17,268.81,268.90,126844
2020/09/11,13:01:00,268.87,269.36,268.87,269.22,148229
2020/09/11,13:02:00,269.23,269.39,269.10,269.20,95825
2020/09/11,13:03:00,269.20,269.33,269.05,269.27,536548
2020/09/11,13:04:00,269.27,269.28,268.89,269.00,137477
2020/09/11,13:05:00,268.98,268.98,268.68,268.72,219965
2020/09/11,13:06:00,268.72,268.84,268.41,268.41,372133
2020/09/11,13:07:00,268.41,268.75,268.41,268.45,431093
2020/09/11,13:08:00,268.48,268.55,268.10,268.18,320869
2020/09/11,13:09:00,268.20,268.41,267.93,268.00,333806
2020/09/11,13:10:00,267.98,268.44,267.90,268.40,215191
2020/09/11,13:11:00,268.40,268.42,268.27,268.31,152234
2020/09/11,13:12:00,268.31,268.32,267.87,268.06,148363
2020/09/11,13:13:00,268.05,268.59,268.04,268.32,178875
2020/09/11,13:14:00,268.32,268.40,267.87,267.95,237492
2020/09/11,13:15:00,267.95,268.27,267.79,268.02,337790
2020/09/11,13:16:00,268.02,268.51,267.99,268.45,246495
2020/09/11,13:17:00,268.43,268.77,268.38,268.55,259841
2020/09/11,13:18:00,268.55,268.66,268.14,268.31,165403
2020/09/11,13:19:00,268.31,268.36,267.67,267.93,203056
2020/09/11,13:20:00,267.93,268.66,267.93,268.47,621004
2020/09/11,13:21:00,268.48,268.70,268.25,268.28,155105
2020/09/11,13:22:00,268.29,268.42,268.10,268.36,109313
2020/09/11,13:23:00,268.34,268.56,268.12,268.18,376826
2020/09/11,13:24:00,268.18,268.52,268.12,268.50,120081
2020/09/11,13:25:00,268.50,268.51,268.10,268.14,122411
2020/09/11,13:26:00,268.14,268.41,267.99,268.11,321477
2020/09/11,13:27:00,268.11,268.17,267.75,267.86,147801
2020/09/11,13:28:00,267.86,268.31,267.86,268.12,131222
2020/09/11,13:29:00,268.12,268.21,267.52,267.57,239473
2020/09/11,13:30:00,267.57,267.84,267.51,267.66,132612
2020/09/11,13:31:00,267.67,267.75,267.27,267.35,330564
2020/09/11,13:32:00,267.35,267.57,266.95,267.10,343812
2020/09/11,13:33:00,267.10,267.26,266.90,267.06,280973
2020/09/11,13:34:00,267.06,267.49,267.03,267.31,221349
2020/09/11,13:35:00,267.32,267.42,267.05,267.11,145881
2020/09/11,13:36:00,267.11,267.85,267.11,267.78,494761
2020/09/11,13:37:00,267.78,268.02,267.68,267.98,181637
2020/09/11,13:38:00,267.99,268.20,267.92,268.13,148501
2020/09/11,13:39:00,268.13,268.13,267.87,267.92,152269
2020/09/11,13:40:00,267.93,268.16,267.75,268.10,144508
2020/09/11,13:41:00,268.10,268.55,267.85,268.55,248161
2020/09/11,13:42:00,268.55,268.58,268.35,268.47,411708
2020/09/11,13:43:00,268.46,268.67,268.35,268.46,390164
2020/09/11,13:44:00,268.45,268.91,268.44,268.72,193244
2020/09/11,13:45:00,268.71,268.71,268.30,268.35,117457
2020/09/11,13:46:00,268.35,268.66,268.33,268.65,49907
2020/09/11,13:47:00,268.66,268.83,268.53,268.61,125799
2020/09/11,13:48:00,268.63,268.78,268.45,268.45,91189
2020/09/11,13:49:00,268.44,268.59,268.27,268.39,131309
2020/09/11,13:50:00,268.41,268.77,268.41,268.64,173277
2020/09/11,13:51:00,268.64,268.76,268.42,268.56,86713
2020/09/11,13:52:00,268.56,269.22,268.54,269.05,182567
2020/09/11,13:53:00,269.05,269.19,268.88,268.91,126136
2020/09/11,13:54:00,268.91,269.08,268.75,269.01,251519
2020/09/11,13:55:00,269.01,269.07,268.54,268.69,195148
2020/09/11,13:56:00,268.69,268.92,268.34,268.35,159855
2020/09/11,13:57:00,268.36,268.40,267.85,268.05,277336
2020/09/11,13:58:00,268.07,268.24,267.99,268.22,125962
2020/09/11,13:59:00,268.23,268.28,267.66,267.82,201067
2020/09/11,14:00:00,267.82,267.84,267.58,267.62,105727
2020/09/11,14:01:00,267.63,267.91,267.55,267.60,174410
2020/09/11,14:02:00,267.60,267.81,267.51,267.65,178913
2020/09/11,14:03:00,267.65,267.93,267.44,267.90,154106
2020/09/11,14:04:00,267.89,268.30,267.86,268.24,507956
2020/09/11,14:05:00,268.24,268.34,268.00,268.14,262780
2020/09/11,14:06:00,268.15,268.58,268.02,268.53,174729
2020/09/11,14:07:00,268.53,268.85,268.39,268.78,186740
2020/09/11,14:08:00,268.80,269.05,268.80,268.95,143559
2020/09/11,14:09:00,268.94,268.97,268.67,268.80,110806
2020/09/11,14:10:00,268.80,269.17,268.79,269.03,196378
2020/09/11,14:11:00,269.04,269.08,268.81,268.85,310466
2020/09/11,14:12:00,268.85,269.11,268.63,268.95,299628
2020/09/11,14:13:00,268.95,269.11,268.78,269.11,96680
2020/09/11,14:14:00,269.11,269.68,269.07,269.60,414450
2020/09/11,14:15:00,269.60,269.61,269.37,269.49,120901
2020/09/11,14:16:00,269.48,269.50,269.18,269.18,143124
2020/09/11,14:17:00,269.20,269.27,269.07,269.17,191941
2020/09/11,14:18:00,269.17,269.33,269.11,269.18,96595
2020/09/11,14:19:00,269.15,269.16,268.77,268.90,127780
2020/09/11,14:20:00,268.90,269.08,268.80,268.83,77230
2020/09/11,14:21:00,268.85,268.95,268.45,268.58,184548
2020/09/11,14:22:00,268.59,268.66,268.42,268.42,133921
2020/09/11,14:23:00,268.44,268.89,268.36,268.82,127313
2020/09/11,14:24:00,268.81,268.89,268.71,268.86,56496
2020/09/11,14:25:00,268.86,269.18,268.86,269.12,131668
2020/09/11,14:26:00,269.13,269.33,268.91,269.30,513032
2020/09/11,14:27:00,269.30,269.32,269.02,269.13,89196
2020/09/11,14:28:00,269.13,269.22,268.81,268.86,145577
2020/09/11,14:29:00,268.86,268.91,268.60,268.66,81943
2020/09/11,14:30:00,268.66,268.84,268.50,268.51,77959
2020/09/11,14:31:00,268.52,268.99,268.52,268.91,289112
2020/09/11,14:32:00,268.91,269.17,268.91,269.03,83317
2020/09/11,14:33:00,269.02,269.70,268.98,269.68,303355
2020/09/11,14:34:00,269.68,269.68,269.36,269.42,223955
2020/09/11,14:35:00,269.42,269.48,269.17,269.36,93356
2020/09/11,14:36:00,269.36,269.57,269.29,269.38,73705
2020/09/11,14:37:00,269.38,269.96,269.37,269.88,209487
2020/09/11,14:38:00,269.85,270.13,269.73,270.11,172316
2020/09/11,14:39:00,270.11,270.30,270.00,270.17,187091
2020/09/11,14:40:00,270.15,270.38,270.13,270.27,143735
2020/09/11,14:41:00,270.28,270.34,269.97,270.00,165754
2020/09/11,14:42:00,270.00,270.13,269.69,269.94,173132
2020/09/11,14:43:00,269.95,270.12,269.88,269.96,62128
2020/09/11,14:44:00,269.96,270.61,269.91,270.51,179960
2020/09/11,14:45:00,270.49,270.51,270.25,270.44,102141
2020/09/11,14:46:00,270.44,270.44,269.85,269.96,122644
2020/09/11,14:47:00,269.95,270.08,269.83,269.92,50355
2020/09/11,14:48:00,269.92,270.12,269.92,270.07,63359
2020/09/11,14:49:00,270.07,270.36,269.98,270.08,90111
2020/09/11,14:50:00,270.09,270.11,269.78,269.82,98270
2020/09/11,14:51:00,269.84,270.09,269.65,269.81,79070
2020/09/11,14:52:00,269.81,270.21,269.81,270.11,85757
2020/09/11,14:53:00,270.11,270.27,269.95,270.13,61189
2020/09/11,14:54:00,270.18,270.48,270.18,270.36,76973
2020/09/11,14:55:00,270.37,270.42,270.26,270.41,43843
2020/09/11,14:56:00,270.41,270.50,270.30,270.40,93410
2020/09/11,14:57:00,270.40,270.44,269.83,269.92,166166
2020/09/11,14:58:00,269.90,269.93,269.63,269.73,126648
2020/09/11,14:59:00,269.71,270.02,269.62,269.75,91324
2020/09/11,15:00:00,269.75,269.80,269.47,269.47,84073
2020/09/11,15:01:00,269.47,269.71,269.32,269.35,166031
2020/09/11,15:02:00,269.33,269.35,268.87,269.04,223592
2020/09/11,15:03:00,269.04,269.40,269.04,269.30,100912
2020/09/11,15:04:00,269.30,269.41,269.16,269.19,48706
2020/09/11,15:05:00,269.19,269.22,268.97,269.05,60748
2020/09/11,15:06:00,269.05,269.23,268.94,269.01,432268
2020/09/11,15:07:00,269.01,269.24,269.00,269.03,63545
2020/09/11,15:08:00,269.03,269.25,268.58,268.72,224220
2020/09/11,15:09:00,268.74,269.02,268.74,268.74,70650
2020/09/11,15:10:00,268.74,268.78,268.36,268.43,112439
2020/09/11,15:11:00,268.50,268.70,268.30,268.40,125869
2020/09/11,15:12:00,268.42,268.63,268.25,268.62,139070
2020/09/11,15:13:00,268.62,268.92,268.60,268.75,124536
2020/09/11,15:14:00,268.75,268.79,268.52,268.58,143032
2020/09/11,15:15:00,268.58,269.09,268.56,268.99,118407
2020/09/11,15:16:00,268.99,269.54,268.98,269.40,133314
2020/09/11,15:17:00,269.40,269.44,269.25,269.32,316978
2020/09/11,15:18:00,269.32,269.40,269.13,269.20,112349
2020/09/11,15:19:00,269.19,269.54,269.19,269.53,63227
2020/09/11,15:20:00,269.53,270.04,269.53,269.93,184072
2020/09/11,15:21:00,269.93,270.16,269.75,270.10,94558
2020/09/11,15:22:00,270.10,270.13,269.85,269.85,96586
2020/09/11,15:23:00,269.85,270.39,269.83,270.30,240495
2020/09/11,15:24:00,270.30,270.70,270.16,270.66,196613
2020/09/11,15:25:00,270.66,270.84,270.40,270.48,168506
2020/09/11,15:26:00,270.47,270.49,270.15,270.31,151503
2020/09/11,15:27:00,270.31,270.68,270.24,270.54,141969
2020/09/11,15:28:00,270.54,270.63,270.38,270.58,89672
2020/09/11,15:29:00,270.55,271.12,270.55,271.07,263397
2020/09/11,15:30:00,271.07,271.07,270.82,270.84,135883
2020/09/11,15:31:00,270.84,271.31,270.84,271.12,206601
2020/09/11,15:32:00,271.12,271.47,271.11,271.40,381684
2020/09/11,15:33:00,271.40,271.45,271.18,271.35,179582
2020/09/11,15:34:00,271.35,271.47,271.23,271.30,100925
2020/09/11,15:35:00,271.30,271.49,271.01,271.08,208275
2020/09/11,15:36:00,271.08,271.09,270.72,270.76,144277
2020/09/11,15:37:00,270.77,270.98,270.71,270.73,141102
2020/09/11,15:38:00,270.74,270.74,270.22,270.29,131384
2020/09/11,15:39:00,270.31,270.50,270.22,270.33,206439
2020/09/11,15:40:00,270.34,270.36,269.95,270.28,132973
2020/09/11,15:41:00,270.28,270.72,270.22,270.54,156419
2020/09/11,15:42:00,270.56,270.72,270.48,270.52,66068
2020/09/11,15:43:00,270.51,270.67,270.05,270.25,134847
2020/09/11,15:44:00,270.25,270.54,270.25,270.36,118314
2020/09/11,15:45:00,270.36,270.49,270.29,270.43,122604
2020/09/11,15:46:00,270.40,270.66,270.22,270.25,145649
2020/09/11,15:47:00,270.24,270.25,269.77,270.12,163879
2020/09/11,15:48:00,270.13,270.20,270.00,270.08,106309
2020/09/11,15:49:00,270.09,270.61,270.04,270.57,506967
2020/09/11,15:50:00,270.57,270.57,270.20,270.27,146719
2020/09/11,15:51:00,270.25,270.42,269.80,270.39,443558
2020/09/11,15:52:00,270.20,270.39,270.09,270.09,357960
2020/09/11,15:53:00,270.10,270.28,270.04,270.20,167124
2020/09/11,15:54:00,270.20,270.38,270.03,270.12,134259
2020/09/11,15:55:00,270.09,270.22,269.96,270.15,223982
2020/09/11,15:56:00,270.08,270.24,270.00,270.16,493780
2020/09/11,15:57:00,270.18,270.47,270.12,270.44,174166
2020/09/11,15:58:00,270.66,270.68,270.44,270.54,252036
2020/09/11,15:59:00,270.46,270.81,270.14,270.45,675439
2020/09/14,09:31:00,274.28,274.64,274.16,274.36,236952
2020/09/14,09:32:00,274.35,274.85,274.34,274.34,180634
2020/09/14,09:33:00,274.33,274.67,274.33,274.43,195507
2020/09/14,09:34:00,274.43,274.43,273.86,274.25,145489
2020/09/14,09:35:00,274.25,274.38,273.74,273.77,103581
2020/09/14,09:36:00,273.81,274.10,273.49,273.49,164257
2020/09/14,09:37:00,273.49,274.06,273.49,274.05,145573
2020/09/14,09:38:00,274.07,274.38,273.99,274.02,126805
2020/09/14,09:39:00,274.01,274.07,273.74,273.74,116725
2020/09/14,09:40:00,273.74,274.28,273.64,274.17,127710
2020/09/14,09:41:00,274.19,274.95,274.00,274.94,262358
2020/09/14,09:42:00,274.95,275.04,274.69,274.97,258740
2020/09/14,09:43:00,274.97,275.18,274.71,275.18,204535
2020/09/14,09:44:00,275.19,275.29,274.93,275.02,182135
2020/09/14,09:45:00,275.02,275.34,275.00,275.23,131912
2020/09/14,09:46:00,275.25,275.56,275.24,275.52,259999
2020/09/14,09:47:00,275.52,275.84,275.43,275.83,226678
2020/09/14,09:48:00,275.83,275.96,275.72,275.89,154867
2020/09/14,09:49:00,275.89,276.07,275.83,275.85,180187
2020/09/14,09:50:00,275.84,275.90,275.60,275.90,156579
2020/09/14,09:51:00,275.89,276.12,275.66,275.72,115541
2020/09/14,09:52:00,275.71,275.93,275.69,275.78,64861
2020/09/14,09:53:00,275.78,275.89,275.61,275.70,81601
2020/09/14,09:54:00,275.70,275.76,275.47,275.51,113654
2020/09/14,09:55:00,275.52,275.66,275.38,275.39,121398
2020/09/14,09:56:00,275.39,275.64,275.39,275.56,97936
2020/09/14,09:57:00,275.58,275.87,275.58,275.80,120919
2020/09/14,09:58:00,275.83,275.91,275.68,275.84,74879
2020/09/14,09:59:00,275.84,275.89,275.70,275.82,70850
2020/09/14,10:00:00,275.82,275.89,275.48,275.67,64417
2020/09/14,10:01:00,275.67,275.91,275.30,275.31,95382
2020/09/14,10:02:00,275.31,275.65,275.26,275.64,116605
2020/09/14,10:03:00,275.64,276.23,275.64,276.00,122742
2020/09/14,10:04:00,276.00,276.18,275.92,276.04,82173
2020/09/14,10:05:00,276.04,276.19,275.87,276.17,76927
2020/09/14,10:06:00,276.18,276.21,276.05,276.15,57849
2020/09/14,10:07:00,276.17,276.34,276.08,276.16,72179
2020/09/14,10:08:00,276.16,276.19,275.89,276.11,108210
2020/09/14,10:09:00,276.11,276.20,275.97,276.15,67136
2020/09/14,10:10:00,276.15,276.43,276.11,276.37,121935
2020/09/14,10:11:00,276.37,276.52,276.23,276.42,118904
2020/09/14,10:12:00,276.42,276.61,276.33,276.35,97949
2020/09/14,10:13:00,276.35,276.43,276.28,276.41,80204
2020/09/14,10:14:00,276.41,276.65,276.32,276.53,70193
2020/09/14,10:15:00,276.53,276.55,276.40,276.47,53386
2020/09/14,10:16:00,276.47,276.78,276.38,276.76,86829
2020/09/14,10:17:00,276.76,276.84,276.62,276.75,123970
2020/09/14,10:18:00,276.75,276.85,276.52,276.60,89248
2020/09/14,10:19:00,276.60,276.78,276.48,276.77,94508
2020/09/14,10:20:00,276.77,276.84,276.66,276.75,112528
2020/09/14,10:21:00,276.75,276.88,276.62,276.65,88074
2020/09/14,10:22:00,276.65,276.86,276.64,276.78,60458
2020/09/14,10:23:00,276.77,276.80,276.52,276.72,78728
2020/09/14,10:24:00,276.73,276.91,276.59,276.70,388267
2020/09/14,10:25:00,276.71,276.81,276.62,276.75,97921
2020/09/14,10:26:00,276.75,276.77,276.59,276.73,56944
2020/09/14,10:27:00,276.73,276.94,276.73,276.89,71018
2020/09/14,10:28:00,276.89,276.96,276.85,276.86,106967
2020/09/14,10:29:00,276.83,277.00,276.82,276.99,84171
2020/09/14,10:30:00,276.99,277.22,276.99,277.07,106594
2020/09/14,10:31:00,277.07,277.12,276.82,276.85,119589
2020/09/14,10:32:00,276.85,276.85,276.46,276.50,132353
2020/09/14,10:33:00,276.50,276.54,276.23,276.53,89933
2020/09/14,10:34:00,276.53,276.69,276.49,276.50,90851
2020/09/14,10:35:00,276.50,276.58,276.27,276.48,79558
2020/09/14,10:36:00,276.50,276.77,276.48,276.71,74912
2020/09/14,10:37:00,276.71,276.84,276.64,276.68,62649
2020/09/14,10:38:00,276.68,276.84,276.66,276.80,51813
2020/09/14,10:39:00,276.83,276.90,276.53,276.55,63100
2020/09/14,10:40:00,276.55,276.73,276.48,276.51,46756
2020/09/14,10:41:00,276.51,276.65,276.33,276.35,79392
2020/09/14,10:42:00,276.36,276.49,276.23,276.42,58655
2020/09/14,10:43:00,276.42,276.59,276.30,276.55,124247
2020/09/14,10:44:00,276.55,276.72,276.51,276.70,64379
2020/09/14,10:45:00,276.70,276.84,276.46,276.50,78658
2020/09/14,10:46:00,276.50,276.66,276.30,276.37,61660
2020/09/14,10:47:00,276.37,276.42,276.18,276.21,117095
2020/09/14,10:48:00,276.21,276.22,276.07,276.16,58036
2020/09/14,10:49:00,276.16,276.33,276.07,276.08,43306
2020/09/14,10:50:00,276.07,276.28,276.05,276.12,96972
2020/09/14,10:51:00,276.12,276.33,276.09,276.20,45752
2020/09/14,10:52:00,276.19,276.43,276.12,276.42,46339
2020/09/14,10:53:00,276.42,276.60,276.42,276.47,39355
2020/09/14,10:54:00,276.45,276.48,276.31,276.44,28464
2020/09/14,10:55:00,276.44,276.60,276.44,276.47,50485
2020/09/14,10:56:00,276.45,276.49,276.16,276.21,46921
2020/09/14,10:57:00,276.21,276.46,276.20,276.42,83288
2020/09/14,10:58:00,276.42,276.65,276.42,276.55,446243
2020/09/14,10:59:00,276.55,276.72,276.55,276.69,41087
2020/09/14,11:00:00,276.69,276.82,276.67,276.77,44493
2020/09/14,11:01:00,276.76,276.86,276.58,276.68,69955
2020/09/14,11:02:00,276.70,276.76,276.51,276.51,90114
2020/09/14,11:03:00,276.54,276.72,276.51,276.65,52959
2020/09/14,11:04:00,276.65,276.68,276.43,276.45,33796
2020/09/14,11:05:00,276.45,276.71,276.42,276.67,74061
2020/09/14,11:06:00,276.67,276.86,276.60,276.84,81086
2020/09/14,11:07:00,276.82,276.97,276.78,276.88,302050
2020/09/14,11:08:00,276.88,276.96,276.81,276.93,65527
2020/09/14,11:09:00,276.92,276.92,276.69,276.72,204897
2020/09/14,11:10:00,276.74,276.85,276.63,276.65,37021
2020/09/14,11:11:00,276.65,276.67,276.10,276.17,84529
2020/09/14,11:12:00,276.17,276.26,275.96,275.97,134990
2020/09/14,11:13:00,276.00,276.02,275.82,275.82,102482
2020/09/14,11:14:00,275.82,276.03,275.71,275.98,149731
2020/09/14,11:15:00,275.99,276.07,275.89,275.98,77769
2020/09/14,11:16:00,275.99,276.26,275.92,276.15,107574
2020/09/14,11:17:00,276.15,276.34,276.13,276.33,50590
2020/09/14,11:18:00,276.33,276.52,276.29,276.38,67687
2020/09/14,11:19:00,276.38,276.48,276.38,276.43,27581
2020/09/14,11:20:00,276.42,276.43,276.33,276.34,31607
2020/09/14,11:21:00,276.34,276.59,276.30,276.46,67402
2020/09/14,11:22:00,276.48,276.67,276.48,276.56,59498
2020/09/14,11:23:00,276.58,276.68,276.36,276.42,59120
2020/09/14,11:24:00,276.41,276.65,276.38,276.47,38892
2020/09/14,11:25:00,276.47,276.65,276.44,276.57,47809
2020/09/14,11:26:00,276.57,276.65,276.47,276.58,48366
2020/09/14,11:27:00,276.58,276.68,276.48,276.51,144993
2020/09/14,11:28:00,276.51,276.58,276.44,276.44,64966
2020/09/14,11:29:00,276.46,276.72,276.46,276.65,69195
2020/09/14,11:30:00,276.64,276.82,276.61,276.79,74278
2020/09/14,11:31:00,276.80,276.97,276.80,276.97,104677
2020/09/14,11:32:00,276.98,277.00,276.79,276.82,97218
2020/09/14,11:33:00,276.81,276.91,276.79,276.79,58779
2020/09/14,11:34:00,276.80,276.80,276.49,276.56,88160
2020/09/14,11:35:00,276.57,276.71,276.46,276.69,54948
2020/09/14,11:36:00,276.69,276.93,276.69,276.77,56981
2020/09/14,11:37:00,276.75,276.81,276.70,276.73,32905
2020/09/14,11:38:00,276.73,276.78,276.47,276.56,51872
2020/09/14,11:39:00,276.56,276.66,276.30,276.37,61591
2020/09/14,11:40:00,276.39,276.77,276.39,276.75,54471
2020/09/14,11:41:00,276.75,276.85,276.69,276.83,50831
2020/09/14,11:42:00,276.83,276.89,276.73,276.77,35830
2020/09/14,11:43:00,276.79,276.89,276.77,276.81,37936
2020/09/14,11:44:00,276.82,276.97,276.81,276.93,48797
2020/09/14,11:45:00,276.94,276.97,276.79,276.89,58652
2020/09/14,11:46:00,276.89,276.99,276.64,276.64,70129
2020/09/14,11:47:00,276.64,276.83,276.63,276.69,37052
2020/09/14,11:48:00,276.71,276.79,276.36,276.46,90022
2020/09/14,11:49:00,276.46,276.53,276.26,276.36,61980
2020/09/14,11:50:00,276.35,276.46,276.29,276.37,36811
2020/09/14,11:51:00,276.38,276.60,276.38,276.60,40586
2020/09/14,11:52:00,276.62,276.69,276.33,276.39,49002
2020/09/14,11:53:00,276.39,276.69,276.38,276.68,44759
2020/09/14,11:54:00,276.68,276.80,276.63,276.70,35350
2020/09/14,11:55:00,276.70,276.78,276.65,276.70,59940
2020/09/14,11:56:00,276.70,276.78,276.63,276.74,56385
2020/09/14,11:57:00,276.74,276.77,276.59,276.70,50719
2020/09/14,11:58:00,276.70,276.79,276.53,276.78,46193
2020/09/14,11:59:00,276.78,276.84,276.66,276.82,48312
2020/09/14,12:00:00,276.83,276.83,276.61,276.62,50956
2020/09/14,12:01:00,276.62,276.85,276.37,276.82,104341
2020/09/14,12:02:00,276.81,276.96,276.80,276.96,66623
2020/09/14,12:03:00,276.96,276.97,276.83,276.88,77867
2020/09/14,12:04:00,276.88,276.98,276.84,276.90,36598
2020/09/14,12:05:00,276.91,277.05,276.91,276.92,37313
2020/09/14,12:06:00,276.91,276.97,276.69,276.84,26494
2020/09/14,12:07:00,276.86,276.86,276.68,276.75,40552
2020/09/14,12:08:00,276.75,276.77,276.55,276.60,37708
2020/09/14,12:09:00,276.62,276.72,276.57,276.67,21239
2020/09/14,12:10:00,276.69,276.77,276.68,276.75,22888
2020/09/14,12:11:00,276.75,276.87,276.66,276.67,31636
2020/09/14,12:12:00,276.67,276.70,276.55,276.61,56003
2020/09/14,12:13:00,276.61,276.70,276.53,276.63,27246
2020/09/14,12:14:00,276.63,276.63,276.46,276.59,41077
2020/09/14,12:15:00,276.59,276.62,276.16,276.20,60914
2020/09/14,12:16:00,276.20,276.29,276.13,276.14,51727
2020/09/14,12:17:00,276.14,276.38,276.14,276.37,47427
2020/09/14,12:18:00,276.37,276.42,276.29,276.36,37284
2020/09/14,12:19:00,276.36,276.41,276.25,276.28,26040
2020/09/14,12:20:00,276.26,276.27,275.95,275.96,50136
2020/09/14,12:21:00,275.95,276.00,275.71,275.73,103947
2020/09/14,12:22:00,275.73,275.78,275.52,275.63,82473
2020/09/14,12:23:00,275.63,275.78,275.58,275.75,103572
2020/09/14,12:24:00,275.75,275.77,275.52,275.56,88741
2020/09/14,12:25:00,275.56,275.74,275.53,275.70,39165
2020/09/14,12:26:00,275.70,275.81,275.60,275.75,53903
2020/09/14,12:27:00,275.75,275.91,275.70,275.88,59389
2020/09/14,12:28:00,275.88,275.96,275.83,275.93,56883
2020/09/14,12:29:00,275.90,275.91,275.48,275.48,57865
2020/09/14,12:30:00,275.50,275.71,275.48,275.63,36883
2020/09/14,12:31:00,275.63,275.90,275.63,275.78,52682
2020/09/14,12:32:00,275.80,275.80,275.51,275.52,47224
2020/09/14,12:33:00,275.52,275.53,275.32,275.39,102609
2020/09/14,12:34:00,275.38,275.45,275.31,275.37,56706
2020/09/14,12:35:00,275.38,275.40,275.24,275.26,55018
2020/09/14,12:36:00,275.25,275.43,275.14,275.32,134324
2020/09/14,12:37:00,275.31,275.48,275.25,275.47,43852
2020/09/14,12:38:00,275.48,275.62,275.45,275.50,54659
2020/09/14,12:39:00,275.50,275.50,275.20,275.25,77105
2020/09/14,12:40:00,275.25,275.33,275.21,275.24,19584
2020/09/14,12:41:00,275.26,275.51,275.21,275.47,94076
2020/09/14,12:42:00,275.47,275.57,275.35,275.45,41613
2020/09/14,12:43:00,275.47,275.65,275.47,275.58,40512
2020/09/14,12:44:00,275.58,275.82,275.47,275.76,54848
2020/09/14,12:45:00,275.76,275.83,275.64,275.66,48510
2020/09/14,12:46:00,275.66,275.70,275.53,275.57,39124
2020/09/14,12:47:00,275.57,275.71,275.57,275.57,29635
2020/09/14,12:48:00,275.57,275.70,275.47,275.67,59866
2020/09/14,12:49:00,275.69,275.78,275.44,275.46,36253
2020/09/14,12:50:00,275.44,275.55,275.35,275.37,70367
2020/09/14,12:51:00,275.37,275.64,275.32,275.63,30263
2020/09/14,12:52:00,275.63,275.66,275.50,275.64,39629
2020/09/14,12:53:00,275.64,275.65,275.40,275.56,41973
2020/09/14,12:54:00,275.56,275.56,275.34,275.40,45157
2020/09/14,12:55:00,275.40,275.45,274.93,275.02,152619
2020/09/14,12:56:00,275.02,275.15,274.99,275.02,52286
2020/09/14,12:57:00,275.04,275.20,275.02,275.05,41732
2020/09/14,12:58:00,275.05,275.18,275.00,275.08,44797
2020/09/14,12:59:00,275.08,275.25,275.05,275.21,54497
2020/09/14,13:00:00,275.21,275.44,275.18,275.40,40219
2020/09/14,13:01:00,275.40,275.71,275.40,275.67,58412
2020/09/14,13:02:00,275.68,275.72,275.59,275.68,49185
2020/09/14,13:03:00,275.68,275.68,275.40,275.40,31881
2020/09/14,13:04:00,275.40,275.53,275.33,275.38,28931
2020/09/14,13:05:00,275.38,275.40,275.08,275.12,57319
2020/09/14,13:06:00,275.12,275.23,274.99,274.99,58370
2020/09/14,13:07:00,274.98,275.08,274.59,274.66,201146
2020/09/14,13:08:00,274.64,274.85,274.61,274.78,90641
2020/09/14,13:09:00,274.78,274.78,274.61,274.64,52501
2020/09/14,13:10:00,274.64,274.73,274.60,274.71,62280
2020/09/14,13:11:00,274.71,274.86,274.60,274.78,76659
2020/09/14,13:12:00,274.79,274.79,274.54,274.59,70912
2020/09/14,13:13:00,274.58,274.79,274.55,274.56,70935
2020/09/14,13:14:00,274.56,274.81,274.56,274.81,51949
2020/09/14,13:15:00,274.81,274.88,274.67,274.70,39138
2020/09/14,13:16:00,274.70,274.71,274.28,274.38,80364
2020/09/14,13:17:00,274.38,274.41,274.02,274.04,126806
2020/09/14,13:18:00,274.04,274.24,274.03,274.17,63195
2020/09/14,13:19:00,274.19,274.27,273.91,273.98,119293
2020/09/14,13:20:00,273.98,273.98,273.74,273.86,102791
2020/09/14,13:21:00,273.86,274.09,273.86,274.06,66067
2020/09/14,13:22:00,274.07,274.09,273.92,273.92,81327
2020/09/14,13:23:00,273.91,273.94,273.57,273.58,125694
2020/09/14,13:24:00,273.58,273.92,273.54,273.89,105830
2020/09/14,13:25:00,273.90,274.02,273.87,273.92,64372
2020/09/14,13:26:00,273.91,274.03,273.74,274.00,71800
2020/09/14,13:27:00,273.99,274.03,273.87,273.96,76559
2020/09/14,13:28:00,273.94,274.12,273.75,274.11,92708
2020/09/14,13:29:00,274.13,274.28,274.09,274.27,110799
2020/09/14,13:30:00,274.27,274.29,274.11,274.20,67552
2020/09/14,13:31:00,274.17,274.36,273.93,273.98,285565
2020/09/14,13:32:00,273.98,274.07,273.58,273.58,79562
2020/09/14,13:33:00,273.58,273.62,272.96,273.09,276964
2020/09/14,13:34:00,273.08,273.48,273.07,273.28,90645
2020/09/14,13:35:00,273.32,273.60,273.31,273.55,423993
2020/09/14,13:36:00,273.55,273.69,273.39,273.60,87269
2020/09/14,13:37:00,273.61,273.80,273.57,273.78,77316
2020/09/14,13:38:00,273.76,274.06,273.76,273.89,77950
2020/09/14,13:39:00,273.88,273.90,273.68,273.76,54070
2020/09/14,13:40:00,273.76,273.99,273.72,273.92,37129
2020/09/14,13:41:00,273.95,274.10,273.86,273.90,52005
2020/09/14,13:42:00,273.90,274.10,273.81,273.91,63809
2020/09/14,13:43:00,273.89,274.17,273.87,274.10,67289
2020/09/14,13:44:00,274.10,274.18,274.01,274.14,56097
2020/09/14,13:45:00,274.14,274.18,274.00,274.04,40334
2020/09/14,13:46:00,274.04,274.38,273.83,274.33,94567
2020/09/14,13:47:00,274.33,274.41,274.30,274.32,93985
2020/09/14,13:48:00,274.32,274.53,274.27,274.44,88035
2020/09/14,13:49:00,274.46,274.67,274.44,274.62,93179
2020/09/14,13:50:00,274.64,274.69,274.54,274.57,64907
2020/09/14,13:51:00,274.58,274.59,274.46,274.54,49768
2020/09/14,13:52:00,274.54,274.73,274.54,274.69,86812
2020/09/14,13:53:00,274.69,274.72,274.61,274.65,39810
2020/09/14,13:54:00,274.65,274.72,274.60,274.71,57080
2020/09/14,13:55:00,274.71,274.78,274.68,274.68,267044
2020/09/14,13:56:00,274.68,274.82,274.65,274.73,37782
2020/09/14,13:57:00,274.73,274.73,274.58,274.63,31913
2020/09/14,13:58:00,274.63,274.77,274.63,274.72,27896
2020/09/14,13:59:00,274.72,274.74,274.56,274.60,23846
2020/09/14,14:00:00,274.60,274.75,274.60,274.64,35800
2020/09/14,14:01:00,274.62,274.63,274.24,274.30,86091
2020/09/14,14:02:00,274.31,274.45,274.08,274.09,73919
2020/09/14,14:03:00,274.10,274.38,274.10,274.27,63263
2020/09/14,14:04:00,274.24,274.39,274.22,274.26,30897
2020/09/14,14:05:00,274.26,274.61,274.26,274.59,43302
2020/09/14,14:06:00,274.59,274.93,274.54,274.93,85120
2020/09/14,14:07:00,274.93,275.08,274.88,275.05,596781
2020/09/14,14:08:00,275.05,275.12,274.96,275.12,74672
2020/09/14,14:09:00,275.12,275.19,275.06,275.06,69994
2020/09/14,14:10:00,275.06,275.16,275.01,275.09,31954
2020/09/14,14:11:00,275.15,275.16,274.91,274.91,70894
2020/09/14,14:12:00,274.91,275.14,274.90,275.12,39170
2020/09/14,14:13:00,275.12,275.25,274.98,275.22,63659
2020/09/14,14:14:00,275.24,275.24,275.11,275.16,24618
2020/09/14,14:15:00,275.18,275.19,275.05,275.13,33087
2020/09/14,14:16:00,275.13,275.19,275.02,275.14,28371
2020/09/14,14:17:00,275.14,275.14,274.94,275.07,47032
2020/09/14,14:18:00,275.07,275.22,275.02,275.08,25033
2020/09/14,14:19:00,275.08,275.21,274.99,274.99,38451
2020/09/14,14:20:00,274.98,275.05,274.84,275.04,54345
2020/09/14,14:21:00,275.05,275.12,274.96,275.09,36779
2020/09/14,14:22:00,275.10,275.20,275.02,275.04,36437
2020/09/14,14:23:00,275.02,275.49,275.02,275.46,110739
2020/09/14,14:24:00,275.46,275.46,275.31,275.35,54439
2020/09/14,14:25:00,275.35,275.38,275.24,275.31,60893
2020/09/14,14:26:00,275.31,275.31,274.71,274.77,112736
2020/09/14,14:27:00,274.77,274.89,274.68,274.80,76213
2020/09/14,14:28:00,274.80,274.89,274.60,274.64,62500
2020/09/14,14:29:00,274.64,274.80,274.59,274.72,39268
2020/09/14,14:30:00,274.72,274.72,274.48,274.67,45086
2020/09/14,14:31:00,274.67,274.77,274.49,274.51,70151
2020/09/14,14:32:00,274.54,274.79,274.53,274.79,42723
2020/09/14,14:33:00,274.80,274.95,274.76,274.81,49155
2020/09/14,14:34:00,274.80,275.00,274.74,274.82,74453
2020/09/14,14:35:00,274.85,274.97,274.64,274.75,64831
2020/09/14,14:36:00,274.75,274.82,274.49,274.55,77252
2020/09/14,14:37:00,274.55,274.66,274.48,274.56,67097
2020/09/14,14:38:00,274.57,274.63,274.49,274.52,48361
2020/09/14,14:39:00,274.51,274.58,274.43,274.56,38028
2020/09/14,14:40:00,274.56,274.58,274.46,274.56,35282
2020/09/14,14:41:00,274.57,274.73,274.51,274.69,92512
2020/09/14,14:42:00,274.68,274.92,274.08,274.09,133797
2020/09/14,14:43:00,274.09,274.34,274.05,274.15,78348
2020/09/14,14:44:00,274.19,274.45,274.15,274.43,58625
2020/09/14,14:45:00,274.43,274.58,274.43,274.51,49513
2020/09/14,14:46:00,274.51,274.57,274.19,274.24,62755
2020/09/14,14:47:00,274.19,274.40,274.19,274.27,35476
2020/09/14,14:48:00,274.29,274.57,274.29,274.56,32277
2020/09/14,14:49:00,274.56,274.58,274.39,274.51,21989
2020/09/14,14:50:00,274.51,274.51,274.24,274.41,21640
2020/09/14,14:51:00,274.41,274.60,274.34,274.58,70715
2020/09/14,14:52:00,274.58,275.03,274.54,274.98,85739
2020/09/14,14:53:00,274.97,275.00,274.82,274.99,46582
2020/09/14,14:54:00,274.99,275.06,274.91,274.96,46148
2020/09/14,14:55:00,274.96,274.96,274.40,274.40,198158
2020/09/14,14:56:00,274.37,274.43,273.93,273.99,229638
2020/09/14,14:57:00,274.02,274.30,273.99,274.12,133001
2020/09/14,14:58:00,274.12,274.37,274.08,274.32,77902
2020/09/14,14:59:00,274.37,274.53,274.18,274.53,66044
2020/09/14,15:00:00,274.56,274.85,274.55,274.77,51856
2020/09/14,15:01:00,274.77,275.00,274.58,274.75,72360
2020/09/14,15:02:00,274.80,274.87,274.63,274.80,51265
2020/09/14,15:03:00,274.81,274.89,274.58,274.85,41371
2020/09/14,15:04:00,274.85,274.85,274.54,274.57,94988
2020/09/14,15:05:00,274.57,274.60,274.38,274.57,45426
2020/09/14,15:06:00,274.58,274.77,274.42,274.67,37249
2020/09/14,15:07:00,274.64,274.84,274.59,274.71,36438
2020/09/14,15:08:00,274.71,274.80,274.37,274.67,66072
2020/09/14,15:09:00,274.67,274.67,274.47,274.64,45968
2020/09/14,15:10:00,274.64,274.82,274.64,274.72,40269
2020/09/14,15:11:00,274.69,274.69,274.42,274.50,49701
2020/09/14,15:12:00,274.50,274.63,274.43,274.58,47413
2020/09/14,15:13:00,274.58,274.76,274.47,274.63,61693
2020/09/14,15:14:00,274.64,274.77,274.43,274.46,55955
2020/09/14,15:15:00,274.46,274.67,274.45,274.63,87171
2020/09/14,15:16:00,274.63,274.65,274.43,274.45,89756
2020/09/14,15:17:00,274.45,274.54,274.32,274.45,80890
2020/09/14,15:18:00,274.43,274.73,274.43,274.72,77532
2020/09/14,15:19:00,274.71,275.19,274.70,275.13,199983
2020/09/14,15:20:00,275.18,275.20,275.05,275.15,77730
2020/09/14,15:21:00,275.16,275.17,274.94,274.94,56702
2020/09/14,15:22:00,274.94,275.05,274.75,274.75,69503
2020/09/14,15:23:00,274.75,274.88,274.52,274.53,61289
2020/09/14,15:24:00,274.53,274.55,274.19,274.35,93532
2020/09/14,15:25:00,274.36,274.53,274.28,274.36,52516
2020/09/14,15:26:00,274.37,274.60,274.28,274.42,45439
2020/09/14,15:27:00,274.43,274.57,274.36,274.54,48133
2020/09/14,15:28:00,274.55,274.88,274.45,274.88,87191
2020/09/14,15:29:00,274.91,274.97,274.83,274.86,120326
2020/09/14,15:30:00,274.88,274.90,274.73,274.80,82322
2020/09/14,15:31:00,274.81,275.12,274.81,275.05,133026
2020/09/14,15:32:00,275.05,275.05,274.81,274.81,55486
2020/09/14,15:33:00,274.81,274.94,274.80,274.83,66326
2020/09/14,15:34:00,274.83,274.90,274.71,274.72,120280
2020/09/14,15:35:00,274.71,274.98,274.67,274.94,46880
2020/09/14,15:36:00,274.94,275.12,274.84,275.10,183046
2020/09/14,15:37:00,275.09,275.16,275.03,275.03,79482
2020/09/14,15:38:00,275.01,275.24,275.01,275.24,94743
2020/09/14,15:39:00,275.25,275.59,275.23,275.59,130410
2020/09/14,15:40:00,275.58,275.63,275.42,275.46,120708
2020/09/14,15:41:00,275.46,275.74,275.46,275.71,82026
2020/09/14,15:42:00,275.72,275.73,275.50,275.68,158668
2020/09/14,15:43:00,275.68,275.90,275.62,275.87,123341
2020/09/14,15:44:00,275.87,275.87,275.62,275.84,104640
2020/09/14,15:45:00,275.84,275.95,275.83,275.85,184089
2020/09/14,15:46:00,275.86,275.93,275.72,275.78,139126
2020/09/14,15:47:00,275.77,275.80,275.61,275.78,134567
2020/09/14,15:48:00,275.82,276.04,275.65,276.04,106946
2020/09/14,15:49:00,276.04,276.20,275.98,276.12,254685
2020/09/14,15:50:00,276.12,276.29,276.09,276.23,215429
2020/09/14,15:51:00,276.23,276.85,275.70,275.87,353157
2020/09/14,15:52:00,275.87,275.96,275.55,275.56,150870
2020/09/14,15:53:00,275.56,275.58,275.40,275.52,206249
2020/09/14,15:54:00,275.53,275.59,275.34,275.39,393107
2020/09/14,15:55:00,275.39,275.54,275.26,275.28,168368
2020/09/14,15:56:00,275.30,275.42,275.19,275.30,184878
2020/09/14,15:57:00,275.26,275.33,275.08,275.21,354640
2020/09/14,15:58:00,275.20,275.29,275.07,275.14,169474
2020/09/14,15:59:00,275.15,275.23,275.04,275.07,177180
2020/09/14,16:00:00,275.23,275.35,274.96,275.16,721010
2020/09/15,09:31:00,278.90,279.09,278.51,278.59,234003
2020/09/15,09:32:00,278.59,278.94,278.49,278.71,164994
2020/09/15,09:33:00,278.71,279.04,278.58,278.83,139053
2020/09/15,09:34:00,278.83,278.89,278.54,278.79,142881
2020/09/15,09:35:00,278.80,278.88,278.53,278.70,112362
2020/09/15,09:36:00,278.70,278.82,278.51,278.66,141598
2020/09/15,09:37:00,278.66,279.13,278.66,278.91,185310
2020/09/15,09:38:00,278.91,279.30,278.91,279.23,134194
2020/09/15,09:39:00,279.23,279.36,278.98,279.04,197277
2020/09/15,09:40:00,279.04,279.45,278.98,279.38,144002
2020/09/15,09:41:00,279.38,279.59,279.31,279.48,133484
2020/09/15,09:42:00,279.48,279.65,279.35,279.47,121692
2020/09/15,09:43:00,279.47,279.51,279.27,279.31,121295
2020/09/15,09:44:00,279.32,279.68,279.32,279.61,151883
2020/09/15,09:45:00,279.61,279.62,279.23,279.26,158188
2020/09/15,09:46:00,279.24,279.33,279.02,279.12,242250
2020/09/15,09:47:00,279.09,279.32,279.09,279.23,170715
2020/09/15,09:48:00,279.23,279.46,279.21,279.37,151663
2020/09/15,09:49:00,279.37,279.64,279.37,279.59,151996
2020/09/15,09:50:00,279.59,279.67,279.37,279.41,196758
2020/09/15,09:51:00,279.41,279.77,279.34,279.35,200650
2020/09/15,09:52:00,279.35,279.52,279.26,279.34,97420
2020/09/15,09:53:00,279.37,279.61,279.37,279.49,55665
2020/09/15,09:54:00,279.49,279.71,279.49,279.67,81596
2020/09/15,09:55:00,279.67,279.92,279.67,279.87,95446
2020/09/15,09:56:00,279.87,280.02,279.81,279.98,183106
2020/09/15,09:57:00,279.98,280.01,279.82,279.93,91702
2020/09/15,09:58:00,279.93,279.96,279.75,279.83,126684
2020/09/15,09:59:00,279.83,280.02,279.80,279.89,616911
2020/09/15,10:00:00,279.91,280.14,279.90,280.14,150905
2020/09/15,10:01:00,280.14,280.22,279.97,280.08,121633
2020/09/15,10:02:00,280.08,280.23,280.02,280.16,116023
2020/09/15,10:03:00,280.16,280.24,280.05,280.10,86281
2020/09/15,10:04:00,280.10,280.17,279.98,280.02,106699
2020/09/15,10:05:00,280.02,280.13,279.85,279.88,127822
2020/09/15,10:06:00,279.88,279.95,279.68,279.68,159777
2020/09/15,10:07:00,279.68,279.68,279.45,279.60,228708
2020/09/15,10:08:00,279.60,279.76,279.55,279.71,144377
2020/09/15,10:09:00,279.71,279.74,279.47,279.56,135127
2020/09/15,10:10:00,279.56,279.79,279.49,279.77,71404
2020/09/15,10:11:00,279.77,280.01,279.72,279.75,132935
2020/09/15,10:12:00,279.75,279.91,279.75,279.82,70389
2020/09/15,10:13:00,279.82,279.90,279.38,279.49,106551
2020/09/15,10:14:00,279.49,279.59,279.25,279.34,99712
2020/09/15,10:15:00,279.34,279.40,279.12,279.24,134623
2020/09/15,10:16:00,279.24,279.37,278.92,278.94,141825
2020/09/15,10:17:00,278.94,279.11,278.94,279.04,107773
2020/09/15,10:18:00,279.04,279.13,278.99,279.13,109202
2020/09/15,10:19:00,279.13,279.19,279.06,279.07,138083
2020/09/15,10:20:00,279.07,279.07,278.79,278.82,144686
2020/09/15,10:21:00,278.82,279.01,278.73,278.92,146051
2020/09/15,10:22:00,278.92,278.93,278.70,278.76,111826
2020/09/15,10:23:00,278.76,278.77,278.56,278.77,163901
2020/09/15,10:24:00,278.78,279.03,278.74,278.84,102730
2020/09/15,10:25:00,278.85,278.85,278.35,278.39,280973
2020/09/15,10:26:00,278.40,278.63,278.35,278.56,106579
2020/09/15,10:27:00,278.55,278.81,278.40,278.72,123875
2020/09/15,10:28:00,278.72,278.93,278.69,278.90,152914
2020/09/15,10:29:00,278.90,278.95,278.75,278.90,104902
2020/09/15,10:30:00,278.90,279.08,278.87,278.99,158329
2020/09/15,10:31:00,278.99,279.12,278.84,278.96,71699
2020/09/15,10:32:00,278.96,279.17,278.95,279.15,66984
2020/09/15,10:33:00,279.16,279.16,278.87,279.01,80866
2020/09/15,10:34:00,279.01,279.01,278.69,278.82,98116
2020/09/15,10:35:00,278.81,278.98,278.72,278.98,58683
2020/09/15,10:36:00,278.98,279.36,278.97,279.33,128612
2020/09/15,10:37:00,279.31,279.33,279.07,279.10,100523
2020/09/15,10:38:00,279.10,279.20,279.08,279.13,44205
2020/09/15,10:39:00,279.13,279.16,278.78,278.86,151544
2020/09/15,10:40:00,278.86,278.88,278.43,278.59,242897
2020/09/15,10:41:00,278.59,278.59,278.07,278.18,155760
2020/09/15,10:42:00,278.18,278.31,278.04,278.15,133048
2020/09/15,10:43:00,278.15,278.29,278.09,278.23,78130
2020/09/15,10:44:00,278.23,278.25,277.85,277.89,223275
2020/09/15,10:45:00,277.89,277.90,277.69,277.84,194104
2020/09/15,10:46:00,277.84,278.05,277.77,277.94,157759
2020/09/15,10:47:00,277.96,278.23,277.86,278.23,99454
2020/09/15,10:48:00,278.23,278.31,278.09,278.29,84330
2020/09/15,10:49:00,278.31,278.35,278.18,278.31,137813
2020/09/15,10:50:00,278.31,278.35,278.15,278.35,95953
2020/09/15,10:51:00,278.35,278.54,278.20,278.49,89547
2020/09/15,10:52:00,278.49,278.50,278.30,278.39,76172
2020/09/15,10:53:00,278.38,278.38,278.07,278.30,109866
2020/09/15,10:54:00,278.30,278.63,278.28,278.62,96118
2020/09/15,10:55:00,278.63,278.73,278.55,278.67,71892
2020/09/15,10:56:00,278.67,278.79,278.62,278.70,107103
2020/09/15,10:57:00,278.70,278.76,278.58,278.58,83341
2020/09/15,10:58:00,278.58,278.65,278.51,278.63,60357
2020/09/15,10:59:00,278.63,278.75,278.58,278.68,147845
2020/09/15,11:00:00,278.68,278.94,278.68,278.92,464338
2020/09/15,11:01:00,278.92,278.98,278.80,278.82,84422
2020/09/15,11:02:00,278.82,278.90,278.72,278.83,57670
2020/09/15,11:03:00,278.83,279.05,278.78,279.04,72137
2020/09/15,11:04:00,279.04,279.30,278.97,279.22,80982
2020/09/15,11:05:00,279.22,279.35,279.14,279.33,82656
2020/09/15,11:06:00,279.33,279.47,279.24,279.44,63308
2020/09/15,11:07:00,279.44,279.53,279.38,279.40,81371
2020/09/15,11:08:00,279.40,279.52,279.33,279.35,120200
2020/09/15,11:09:00,279.38,279.50,279.33,279.36,58226
2020/09/15,11:10:00,279.36,279.54,279.34,279.54,63367
2020/09/15,11:11:00,279.54,279.65,279.54,279.59,72890
2020/09/15,11:12:00,279.60,279.60,279.36,279.38,97290
2020/09/15,11:13:00,279.39,279.52,279.37,279.42,54021
2020/09/15,11:14:00,279.42,279.67,279.42,279.47,47497
2020/09/15,11:15:00,279.50,279.54,279.39,279.45,42805
2020/09/15,11:16:00,279.45,279.52,279.31,279.33,97140
2020/09/15,11:17:00,279.33,279.39,279.11,279.20,97086
2020/09/15,11:18:00,279.19,279.26,279.14,279.19,67776
2020/09/15,11:19:00,279.19,279.22,279.08,279.18,53842
2020/09/15,11:20:00,279.18,279.37,279.16,279.33,46791
2020/09/15,11:21:00,279.32,279.41,279.26,279.35,72341
2020/09/15,11:22:00,279.34,279.34,279.16,279.16,47984
2020/09/15,11:23:00,279.16,279.29,279.12,279.29,46907
2020/09/15,11:24:00,279.29,279.36,279.25,279.34,74516
2020/09/15,11:25:00,279.35,279.37,279.16,279.21,68165
2020/09/15,11:26:00,279.21,279.27,279.01,279.19,86949
2020/09/15,11:27:00,279.19,279.30,279.05,279.12,54117
2020/09/15,11:28:00,279.14,279.30,279.08,279.28,53710
2020/09/15,11:29:00,279.28,279.46,279.28,279.44,83325
2020/09/15,11:30:00,279.44,279.52,279.40,279.42,59935
2020/09/15,11:31:00,279.42,279.57,279.40,279.45,57356
2020/09/15,11:32:00,279.46,279.76,279.44,279.73,39361
2020/09/15,11:33:00,279.72,279.89,279.69,279.88,55417
2020/09/15,11:34:00,279.88,279.91,279.80,279.85,32953
2020/09/15,11:35:00,279.86,279.86,279.73,279.78,54628
2020/09/15,11:36:00,279.78,279.91,279.69,279.75,57116
2020/09/15,11:37:00,279.75,279.84,279.67,279.71,56946
2020/09/15,11:38:00,279.71,279.83,279.65,279.67,60090
2020/09/15,11:39:00,279.67,279.69,279.61,279.68,41076
2020/09/15,11:40:00,279.68,279.85,279.68,279.84,33429
2020/09/15,11:41:00,279.84,279.91,279.76,279.78,75852
2020/09/15,11:42:00,279.80,279.84,279.73,279.78,43566
2020/09/15,11:43:00,279.78,279.86,279.67,279.76,46064
2020/09/15,11:44:00,279.76,279.83,279.74,279.78,31164
2020/09/15,11:45:00,279.78,279.82,279.57,279.59,32847
2020/09/15,11:46:00,279.59,279.64,279.36,279.46,72783
2020/09/15,11:47:00,279.46,279.61,279.38,279.49,53756
2020/09/15,11:48:00,279.49,279.63,279.48,279.57,41725
2020/09/15,11:49:00,279.57,279.60,279.49,279.59,32012
2020/09/15,11:50:00,279.59,279.71,279.49,279.51,48209
2020/09/15,11:51:00,279.52,279.58,279.22,279.26,107147
2020/09/15,11:52:00,279.25,279.28,279.15,279.21,57060
2020/09/15,11:53:00,279.21,279.32,279.12,279.13,50873
2020/09/15,11:54:00,279.13,279.28,279.06,279.07,47202
2020/09/15,11:55:00,279.07,279.25,279.07,279.20,38791
2020/09/15,11:56:00,279.20,279.46,279.20,279.41,47637
2020/09/15,11:57:00,279.41,279.57,279.41,279.51,29135
2020/09/15,11:58:00,279.51,279.52,279.29,279.38,23377
2020/09/15,11:59:00,279.38,279.46,279.32,279.45,22863
2020/09/15,12:00:00,279.45,279.52,279.44,279.52,22025
2020/09/15,12:01:00,279.52,279.70,279.50,279.70,50224
2020/09/15,12:02:00,279.71,279.81,279.67,279.76,42525
2020/09/15,12:03:00,279.76,279.79,279.68,279.77,37173
2020/09/15,12:04:00,279.77,279.97,279.68,279.96,71375
2020/09/15,12:05:00,279.96,280.07,279.93,279.96,106728
2020/09/15,12:06:00,279.93,280.10,279.93,280.04,324520
2020/09/15,12:07:00,280.03,280.08,279.95,280.04,113410
2020/09/15,12:08:00,280.02,280.09,279.98,280.00,22478
2020/09/15,12:09:00,280.01,280.01,279.79,279.80,67642
2020/09/15,12:10:00,279.80,279.88,279.69,279.82,48395
2020/09/15,12:11:00,279.81,279.87,279.67,279.79,32922
2020/09/15,12:12:00,279.79,279.89,279.67,279.70,40354
2020/09/15,12:13:00,279.70,279.72,279.55,279.68,44700
2020/09/15,12:14:00,279.68,279.73,279.66,279.69,25979
2020/09/15,12:15:00,279.71,279.82,279.63,279.78,25866
2020/09/15,12:16:00,279.78,279.88,279.76,279.86,47111
2020/09/15,12:17:00,279.83,279.87,279.76,279.84,40419
2020/09/15,12:18:00,279.84,279.87,279.73,279.76,36841
2020/09/15,12:19:00,279.76,279.86,279.74,279.83,45940
2020/09/15,12:20:00,279.82,279.94,279.79,279.93,34530
2020/09/15,12:21:00,279.92,280.00,279.85,279.87,51520
2020/09/15,12:22:00,279.87,279.88,279.78,279.81,19440
2020/09/15,12:23:00,279.81,279.84,279.69,279.82,58539
2020/09/15,12:24:00,279.82,279.90,279.72,279.89,20937
2020/09/15,12:25:00,279.89,279.90,279.72,279.72,40840
2020/09/15,12:26:00,279.72,279.72,279.51,279.62,68368
2020/09/15,12:27:00,279.62,279.92,279.62,279.89,2473794
2020/09/15,12:28:00,279.89,279.98,279.86,279.87,54156
2020/09/15,12:29:00,279.87,279.96,279.86,279.94,43232
2020/09/15,12:30:00,279.93,279.99,279.85,279.89,31163
2020/09/15,12:31:00,279.88,280.01,279.87,280.01,31643
2020/09/15,12:32:00,280.01,280.07,279.97,280.00,60616
2020/09/15,12:33:00,280.00,280.00,279.87,279.89,57482
2020/09/15,12:34:00,279.92,279.93,279.76,279.81,123400
2020/09/15,12:35:00,279.81,279.83,279.75,279.75,23615
2020/09/15,12:36:00,279.77,279.91,279.77,279.79,23905
2020/09/15,12:37:00,279.79,279.82,279.73,279.82,19747
2020/09/15,12:38:00,279.82,279.82,279.64,279.74,34947
2020/09/15,12:39:00,279.74,279.84,279.72,279.78,28507
2020/09/15,12:40:00,279.78,279.85,279.71,279.85,45885
2020/09/15,12:41:00,279.85,279.96,279.84,279.95,48861
2020/09/15,12:42:00,279.95,280.04,279.94,280.00,24717
2020/09/15,12:43:00,280.02,280.12,280.01,280.01,77813
2020/09/15,12:44:00,280.01,280.15,280.01,280.14,30148
2020/09/15,12:45:00,280.14,280.27,280.14,280.19,70458
2020/09/15,12:46:00,280.21,280.23,280.13,280.15,31688
2020/09/15,12:47:00,280.15,280.22,280.14,280.16,25505
2020/09/15,12:48:00,280.14,280.17,280.01,280.02,57151
2020/09/15,12:49:00,280.03,280.12,280.02,280.12,30825
2020/09/15,12:50:00,280.12,280.12,279.97,280.00,30247
2020/09/15,12:51:00,280.00,280.00,279.89,279.99,56663
2020/09/15,12:52:00,279.99,280.10,279.99,280.04,16444
2020/09/15,12:53:00,280.04,280.10,280.04,280.06,10448
2020/09/15,12:54:00,280.08,280.16,280.07,280.13,21141
2020/09/15,12:55:00,280.13,280.22,280.08,280.22,26564
2020/09/15,12:56:00,280.22,280.29,280.15,280.27,41276
2020/09/15,12:57:00,280.29,280.32,280.18,280.18,467106
2020/09/15,12:58:00,280.16,280.17,280.02,280.10,40805
2020/09/15,12:59:00,280.10,280.25,280.10,280.22,65893
2020/09/15,13:00:00,280.22,280.23,280.15,280.19,24600
2020/09/15,13:01:00,280.19,280.34,280.18,280.32,38314
2020/09/15,13:02:00,280.32,280.45,280.31,280.37,67865
2020/09/15,13:03:00,280.37,280.45,280.35,280.41,39193
2020/09/15,13:04:00,280.41,280.41,280.24,280.25,42692
2020/09/15,13:05:00,280.25,280.25,279.82,279.90,77794
2020/09/15,13:06:00,279.90,280.01,279.85,279.94,61901
2020/09/15,13:07:00,279.94,280.07,279.92,279.92,66593
2020/09/15,13:08:00,279.92,280.12,279.92,280.08,26005
2020/09/15,13:09:00,280.08,280.26,280.05,280.20,52263
2020/09/15,13:10:00,280.20,280.25,280.13,280.16,46916
2020/09/15,13:11:00,280.16,280.37,280.14,280.24,41943
2020/09/15,13:12:00,280.23,280.32,280.22,280.31,30578
2020/09/15,13:13:00,280.31,280.39,280.25,280.29,22794
2020/09/15,13:14:00,280.29,280.32,280.26,280.26,19761
2020/09/15,13:15:00,280.26,280.28,280.10,280.14,51723
2020/09/15,13:16:00,280.14,280.30,280.14,280.16,31324
2020/09/15,13:17:00,280.17,280.29,280.10,280.27,30432
2020/09/15,13:18:00,280.28,280.37,280.27,280.31,22330
2020/09/15,13:19:00,280.31,280.32,280.15,280.15,102687
2020/09/15,13:20:00,280.15,280.30,280.14,280.20,26851
2020/09/15,13:21:00,280.20,280.26,280.00,280.00,287564
2020/09/15,13:22:00,280.00,280.04,279.83,279.94,71513
2020/09/15,13:23:00,279.94,279.96,279.75,279.85,59027
2020/09/15,13:24:00,279.85,279.97,279.83,279.96,17799
2020/09/15,13:25:00,279.96,280.07,279.96,280.04,28088
2020/09/15,13:26:00,280.04,280.05,279.88,280.02,43475
2020/09/15,13:27:00,280.02,280.02,279.88,279.88,25578
2020/09/15,13:28:00,279.88,279.98,279.87,279.93,44602
2020/09/15,13:29:00,279.96,280.13,279.96,280.03,32358
2020/09/15,13:30:00,280.01,280.03,279.91,279.96,53075
2020/09/15,13:31:00,279.96,280.04,279.84,279.86,89557
2020/09/15,13:32:00,279.86,279.97,279.84,279.93,42567
2020/09/15,13:33:00,279.94,279.99,279.73,279.79,36968
2020/09/15,13:34:00,279.80,279.93,279.80,279.87,28433
2020/09/15,13:35:00,279.87,280.04,279.87,280.04,74232
2020/09/15,13:36:00,280.04,280.06,279.92,280.01,41780
2020/09/15,13:37:00,280.01,280.13,279.97,280.11,69904
2020/09/15,13:38:00,280.11,280.15,280.00,280.10,68975
2020/09/15,13:39:00,280.10,280.18,280.06,280.18,28316
2020/09/15,13:40:00,280.19,280.19,280.02,280.07,35958
2020/09/15,13:41:00,280.05,280.12,279.92,280.02,52405
2020/09/15,13:42:00,280.02,280.17,280.02,280.10,21408
2020/09/15,13:43:00,280.10,280.16,280.09,280.15,35201
2020/09/15,13:44:00,280.15,280.18,280.11,280.11,33536
2020/09/15,13:45:00,280.12,280.16,280.07,280.09,33076
2020/09/15,13:46:00,280.09,280.15,279.92,279.99,74465
2020/09/15,13:47:00,279.99,280.14,279.99,280.10,29051
2020/09/15,13:48:00,280.10,280.13,280.04,280.11,33163
2020/09/15,13:49:00,280.11,280.17,280.04,280.06,49301
2020/09/15,13:50:00,280.06,280.15,280.00,280.11,36578
2020/09/15,13:51:00,280.11,280.13,280.02,280.08,24881
2020/09/15,13:52:00,280.08,280.14,280.02,280.03,30493
2020/09/15,13:53:00,280.03,280.07,279.97,279.99,28574
2020/09/15,13:54:00,279.99,280.10,279.94,280.09,36254
2020/09/15,13:55:00,280.09,280.13,280.01,280.04,37786
2020/09/15,13:56:00,280.04,280.09,279.97,280.06,32263
2020/09/15,13:57:00,280.06,280.15,280.06,280.14,35884
2020/09/15,13:58:00,280.14,280.15,279.92,279.99,60801
2020/09/15,13:59:00,279.99,279.99,279.69,279.71,109250
2020/09/15,14:00:00,279.72,279.83,279.68,279.74,63926
2020/09/15,14:01:00,279.74,279.85,279.64,279.70,75624
2020/09/15,14:02:00,279.70,279.76,279.58,279.73,60601
2020/09/15,14:03:00,279.73,279.74,279.29,279.31,109832
2020/09/15,14:04:00,279.31,279.41,279.14,279.17,100590
2020/09/15,14:05:00,279.17,279.30,279.17,279.24,54233
2020/09/15,14:06:00,279.27,279.39,279.24,279.32,54308
2020/09/15,14:07:00,279.32,279.35,279.06,279.07,70850
2020/09/15,14:08:00,279.07,279.15,278.95,279.02,76452
2020/09/15,14:09:00,279.02,279.02,278.65,278.67,119254
2020/09/15,14:10:00,278.67,278.79,278.59,278.75,106896
2020/09/15,14:11:00,278.75,278.98,278.75,278.96,60915
2020/09/15,14:12:00,278.96,278.99,278.83,278.97,54352
2020/09/15,14:13:00,278.97,279.09,278.84,279.07,99755
2020/09/15,14:14:00,279.07,279.14,278.96,279.12,51413
2020/09/15,14:15:00,279.12,279.20,279.05,279.20,70883
2020/09/15,14:16:00,279.20,279.20,279.04,279.20,109816
2020/09/15,14:17:00,279.20,279.24,279.06,279.12,58651
2020/09/15,14:18:00,279.12,279.19,279.01,279.14,60162
2020/09/15,14:19:00,279.13,279.18,279.03,279.03,51355
2020/09/15,14:20:00,279.03,279.17,278.97,279.03,43652
2020/09/15,14:21:00,279.03,279.24,279.03,279.16,65302
2020/09/15,14:22:00,279.14,279.15,279.05,279.13,48013
2020/09/15,14:23:00,279.13,279.13,278.81,279.01,143114
2020/09/15,14:24:00,279.01,279.27,279.01,279.21,115429
2020/09/15,14:25:00,279.21,279.28,279.14,279.23,32935
2020/09/15,14:26:00,279.23,279.25,279.00,279.04,72986
2020/09/15,14:27:00,279.01,279.04,278.77,278.96,101188
2020/09/15,14:28:00,278.96,279.24,278.96,279.19,279903
2020/09/15,14:29:00,279.19,279.22,279.08,279.13,27933
2020/09/15,14:30:00,279.13,279.18,279.04,279.16,26472
2020/09/15,14:31:00,279.16,279.16,279.01,279.02,25869
2020/09/15,14:32:00,279.03,279.10,278.91,279.00,49433
2020/09/15,14:33:00,278.95,278.95,278.57,278.65,119243
2020/09/15,14:34:00,278.65,278.87,278.64,278.86,41300
2020/09/15,14:35:00,278.87,278.89,278.71,278.82,34909
2020/09/15,14:36:00,278.82,279.12,278.82,279.11,124508
2020/09/15,14:37:00,279.11,279.19,279.06,279.16,22698
2020/09/15,14:38:00,279.16,279.18,279.03,279.15,36349
2020/09/15,14:39:00,279.15,279.15,278.98,278.98,24229
2020/09/15,14:40:00,278.98,279.16,278.94,279.11,53672
2020/09/15,14:41:00,279.11,279.25,279.10,279.21,45173
2020/09/15,14:42:00,279.20,279.35,279.14,279.32,57926
2020/09/15,14:43:00,279.32,279.48,279.30,279.45,86986
2020/09/15,14:44:00,279.45,279.45,279.35,279.42,40319
2020/09/15,14:45:00,279.42,279.42,279.31,279.35,27749
2020/09/15,14:46:00,279.35,279.47,279.30,279.46,33131
2020/09/15,14:47:00,279.46,279.46,279.39,279.44,35903
2020/09/15,14:48:00,279.44,279.46,279.31,279.43,35141
2020/09/15,14:49:00,279.43,279.48,279.31,279.42,39497
2020/09/15,14:50:00,279.40,279.53,279.40,279.51,37835
2020/09/15,14:51:00,279.50,279.57,279.43,279.48,445449
2020/09/15,14:52:00,279.48,279.59,279.45,279.52,19449
2020/09/15,14:53:00,279.52,279.64,279.50,279.56,26558
2020/09/15,14:54:00,279.56,279.67,279.55,279.62,36179
2020/09/15,14:55:00,279.62,279.67,279.56,279.62,26193
2020/09/15,14:56:00,279.62,279.67,279.47,279.49,60980
2020/09/15,14:57:00,279.49,279.63,279.46,279.59,48721
2020/09/15,14:58:00,279.59,279.59,279.36,279.38,61752
2020/09/15,14:59:00,279.38,279.47,279.24,279.31,78084
2020/09/15,15:00:00,279.31,279.48,279.31,279.47,47003
2020/09/15,15:01:00,279.47,279.51,279.28,279.31,51312
2020/09/15,15:02:00,279.31,279.41,279.18,279.28,48594
2020/09/15,15:03:00,279.25,279.29,279.00,279.02,68224
2020/09/15,15:04:00,279.02,279.16,278.99,279.14,46159
2020/09/15,15:05:00,279.14,279.24,278.88,278.89,100477
2020/09/15,15:06:00,278.89,278.90,278.37,278.39,213126
2020/09/15,15:07:00,278.38,278.49,278.19,278.21,154829
2020/09/15,15:08:00,278.21,278.31,278.09,278.13,176000
2020/09/15,15:09:00,278.12,278.50,277.92,278.26,268908
2020/09/15,15:10:00,278.27,278.32,278.18,278.30,102818
2020/09/15,15:11:00,278.30,278.35,278.08,278.30,45565
2020/09/15,15:12:00,278.29,278.30,278.11,278.20,66158
2020/09/15,15:13:00,278.22,278.50,278.20,278.41,141963
2020/09/15,15:14:00,278.41,278.43,278.20,278.26,268619
2020/09/15,15:15:00,278.26,278.37,278.10,278.12,78382
2020/09/15,15:16:00,278.12,278.33,278.08,278.19,125157
2020/09/15,15:17:00,278.16,278.44,278.15,278.38,121600
2020/09/15,15:18:00,278.37,278.50,278.30,278.45,123330
2020/09/15,15:19:00,278.45,278.48,278.25,278.32,148124
2020/09/15,15:20:00,278.32,278.38,278.20,278.36,162197
2020/09/15,15:21:00,278.36,278.41,278.17,278.27,65994
2020/09/15,15:22:00,278.27,278.33,278.04,278.24,86799
2020/09/15,15:23:00,278.22,278.37,278.18,278.24,67895
2020/09/15,15:24:00,278.24,278.29,277.99,277.99,268040
2020/09/15,15:25:00,277.99,278.23,277.94,278.20,61124
2020/09/15,15:26:00,278.20,278.39,278.10,278.34,489546
2020/09/15,15:27:00,278.34,278.57,278.33,278.56,97275
2020/09/15,15:28:00,278.56,278.59,278.42,278.54,72200
2020/09/15,15:29:00,278.54,278.75,278.54,278.71,109343
2020/09/15,15:30:00,278.71,278.78,278.68,278.71,59154
2020/09/15,15:31:00,278.71,278.83,278.37,278.42,103243
2020/09/15,15:32:00,278.42,278.53,278.37,278.38,132932
2020/09/15,15:33:00,278.36,278.39,278.06,278.11,133235
2020/09/15,15:34:00,278.11,278.22,277.75,277.77,121267
2020/09/15,15:35:00,277.77,277.90,277.63,277.83,133138
2020/09/15,15:36:00,277.84,278.13,277.72,278.11,124195
2020/09/15,15:37:00,278.11,278.12,277.91,277.93,59290
2020/09/15,15:38:00,277.93,277.93,277.31,277.35,178697
2020/09/15,15:39:00,277.35,277.54,277.33,277.43,102822
2020/09/15,15:40:00,277.43,277.65,277.42,277.59,343168
2020/09/15,15:41:00,277.60,277.60,277.26,277.35,98354
2020/09/15,15:42:00,277.35,277.63,277.31,277.63,334311
2020/09/15,15:43:00,277.63,277.92,277.58,277.82,247551
2020/09/15,15:44:00,277.82,277.96,277.78,277.83,300067
2020/09/15,15:45:00,277.83,277.89,277.65,277.66,84900
2020/09/15,15:46:00,277.66,277.95,277.48,277.94,108586
2020/09/15,15:47:00,277.94,278.17,277.93,278.13,92694
2020/09/15,15:48:00,278.14,278.17,277.98,278.06,89476
2020/09/15,15:49:00,278.05,278.09,277.92,278.03,92138
2020/09/15,15:50:00,278.03,278.28,277.99,278.28,157656
2020/09/15,15:51:00,278.26,278.26,278.00,278.15,172511
2020/09/15,15:52:00,278.15,278.29,278.12,278.25,80535
2020/09/15,15:53:00,278.25,278.54,278.25,278.48,201778
2020/09/15,15:54:00,278.49,278.75,278.49,278.70,152721
2020/09/15,15:55:00,278.70,279.06,278.61,278.98,183394
2020/09/15,15:56:00,278.97,278.99,278.83,278.92,140362
2020/09/15,15:57:00,278.92,279.08,278.84,278.91,207030
2020/09/15,15:58:00,278.92,279.03,278.88,278.94,186250
2020/09/15,15:59:00,278.99,279.06,278.88,279.04,797586
2020/09/15,16:00:00,279.12,279.22,278.95,279.06,735379
2020/09/16,09:31:00,279.77,280.00,279.62,279.67,189029
2020/09/16,09:32:00,279.67,280.05,279.67,279.88,137118
2020/09/16,09:33:00,279.91,280.22,279.85,279.95,114657
2020/09/16,09:34:00,279.95,280.04,279.65,279.98,123187
2020/09/16,09:35:00,279.98,280.22,279.66,279.69,130790
2020/09/16,09:36:00,279.67,279.94,279.66,279.80,88520
2020/09/16,09:37:00,279.80,279.98,279.40,279.41,148227
2020/09/16,09:38:00,279.41,279.54,279.29,279.38,165475
2020/09/16,09:39:00,279.37,279.89,279.37,279.82,78065
2020/09/16,09:40:00,279.82,280.15,279.80,280.03,118701
2020/09/16,09:41:00,280.03,280.36,280.01,280.22,166783
2020/09/16,09:42:00,280.22,280.22,279.72,279.87,106187
2020/09/16,09:43:00,279.89,279.89,279.63,279.83,93160
2020/09/16,09:44:00,279.82,279.82,279.48,279.61,70834
2020/09/16,09:45:00,279.60,279.60,279.01,279.01,107556
2020/09/16,09:46:00,279.02,279.31,279.02,279.26,101981
2020/09/16,09:47:00,279.24,279.24,278.88,279.10,95633
2020/09/16,09:48:00,279.10,279.28,279.10,279.24,98359
2020/09/16,09:49:00,279.25,279.39,279.01,279.10,81330
2020/09/16,09:50:00,279.10,279.10,278.69,278.81,113092
2020/09/16,09:51:00,278.81,278.85,278.38,278.54,122544
2020/09/16,09:52:00,278.54,279.05,278.53,278.99,97122
2020/09/16,09:53:00,278.99,279.14,278.90,279.13,66616
2020/09/16,09:54:00,279.13,279.37,279.11,279.26,81279
2020/09/16,09:55:00,279.26,279.27,279.03,279.27,42244
2020/09/16,09:56:00,279.27,279.52,279.27,279.41,102114
2020/09/16,09:57:00,279.41,279.60,279.40,279.45,110433
2020/09/16,09:58:00,279.45,279.54,279.38,279.46,70771
2020/09/16,09:59:00,279.46,279.47,279.24,279.25,83444
2020/09/16,10:00:00,279.27,279.63,279.21,279.58,52215
2020/09/16,10:01:00,279.58,279.79,279.41,279.41,51978
2020/09/16,10:02:00,279.41,279.63,279.29,279.58,78169
2020/09/16,10:03:00,279.57,279.63,279.45,279.52,40985
2020/09/16,10:04:00,279.52,279.52,279.21,279.37,65652
2020/09/16,10:05:00,279.37,279.50,279.30,279.37,40996
2020/09/16,10:06:00,279.37,279.37,279.10,279.18,50855
2020/09/16,10:07:00,279.18,279.23,279.01,279.12,43952
2020/09/16,10:08:00,279.12,279.41,279.03,279.37,42584
2020/09/16,10:09:00,279.38,279.58,279.27,279.35,53638
2020/09/16,10:10:00,279.35,279.51,279.32,279.41,35491
2020/09/16,10:11:00,279.41,279.75,279.31,279.75,67298
2020/09/16,10:12:00,279.75,279.78,279.62,279.70,57786
2020/09/16,10:13:00,279.70,279.71,279.41,279.48,115584
2020/09/16,10:14:00,279.48,279.61,279.18,279.21,66195
2020/09/16,10:15:00,279.21,279.29,279.11,279.29,43303
2020/09/16,10:16:00,279.29,279.48,278.84,279.02,132897
2020/09/16,10:17:00,279.02,279.08,278.86,278.99,71181
2020/09/16,10:18:00,278.99,278.99,278.73,278.76,83334
2020/09/16,10:19:00,278.76,278.78,278.38,278.38,227567
2020/09/16,10:20:00,278.38,278.62,278.32,278.50,169094
2020/09/16,10:21:00,278.50,278.79,278.41,278.71,146975
2020/09/16,10:22:00,278.71,278.80,278.58,278.62,69773
2020/09/16,10:23:00,278.61,278.61,278.13,278.42,187901
2020/09/16,10:24:00,278.42,278.82,278.40,278.69,118164
2020/09/16,10:25:00,278.71,278.84,278.68,278.80,53146
2020/09/16,10:26:00,278.80,278.80,278.55,278.60,54924
2020/09/16,10:27:00,278.57,278.57,278.36,278.46,32468
2020/09/16,10:28:00,278.46,278.65,278.44,278.49,36222
2020/09/16,10:29:00,278.49,278.67,278.29,278.65,68510
2020/09/16,10:30:00,278.65,278.86,278.65,278.80,46344
2020/09/16,10:31:00,278.80,278.89,278.68,278.85,52088
2020/09/16,10:32:00,278.85,278.90,278.69,278.73,68788
2020/09/16,10:33:00,278.73,278.74,278.33,278.43,82689
2020/09/16,10:34:00,278.43,278.46,278.14,278.24,51503
2020/09/16,10:35:00,278.24,278.37,278.00,278.32,163292
2020/09/16,10:36:00,278.32,278.44,278.22,278.28,87257
2020/09/16,10:37:00,278.27,278.27,277.73,277.83,149055
2020/09/16,10:38:00,277.80,277.94,277.73,277.78,124444
2020/09/16,10:39:00,277.78,277.95,277.63,277.95,132821
2020/09/16,10:40:00,277.95,278.09,277.85,277.89,66507
2020/09/16,10:41:00,277.89,278.13,277.86,278.00,80862
2020/09/16,10:42:00,278.00,278.13,277.93,278.03,35096
2020/09/16,10:43:00,278.03,278.14,277.75,277.75,142271
2020/09/16,10:44:00,277.74,277.91,277.73,277.83,77268
2020/09/16,10:45:00,277.83,277.84,277.44,277.49,150587
2020/09/16,10:46:00,277.48,277.63,276.96,277.04,271762
2020/09/16,10:47:00,277.04,277.17,277.01,277.10,137527
2020/09/16,10:48:00,277.10,277.23,276.91,277.20,102636
2020/09/16,10:49:00,277.20,277.29,277.10,277.16,113590
2020/09/16,10:50:00,277.16,277.35,277.12,277.35,116986
2020/09/16,10:51:00,277.35,277.41,277.20,277.27,64227
2020/09/16,10:52:00,277.27,277.71,277.27,277.64,70949
2020/09/16,10:53:00,277.64,277.81,277.62,277.80,91188
2020/09/16,10:54:00,277.80,277.90,277.76,277.83,90207
2020/09/16,10:55:00,277.83,277.83,277.67,277.68,60521
2020/09/16,10:56:00,277.67,277.99,277.57,277.97,123078
2020/09/16,10:57:00,277.97,278.08,277.89,278.04,111932
2020/09/16,10:58:00,278.04,278.13,277.94,278.05,104027
2020/09/16,10:59:00,278.06,278.07,277.90,277.92,116244
2020/09/16,11:00:00,277.92,277.93,277.77,277.77,63819
2020/09/16,11:01:00,277.79,277.96,277.71,277.90,91387
2020/09/16,11:02:00,277.89,278.02,277.77,277.87,82699
2020/09/16,11:03:00,277.88,278.18,277.87,278.12,58383
2020/09/16,11:04:00,278.12,278.25,277.99,278.21,72322
2020/09/16,11:05:00,278.21,278.29,278.17,278.21,58268
2020/09/16,11:06:00,278.22,278.22,278.02,278.05,61601
2020/09/16,11:07:00,278.05,278.17,278.03,278.12,38249
2020/09/16,11:08:00,278.12,278.35,278.12,278.24,46164
2020/09/16,11:09:00,278.21,278.31,278.11,278.28,76854
2020/09/16,11:10:00,278.28,278.29,278.08,278.11,126870
2020/09/16,11:11:00,278.11,278.18,277.91,277.95,111121
2020/09/16,11:12:00,277.95,278.04,277.77,277.99,50496
2020/09/16,11:13:00,277.98,278.21,277.98,278.14,406192
2020/09/16,11:14:00,278.16,278.51,278.15,278.42,61867
2020/09/16,11:15:00,278.42,278.71,278.42,278.68,107222
2020/09/16,11:16:00,278.71,278.85,278.62,278.83,101598
2020/09/16,11:17:00,278.82,279.03,278.70,278.95,103796
2020/09/16,11:18:00,278.95,278.97,278.79,278.86,95868
2020/09/16,11:19:00,278.86,278.98,278.86,278.86,41642
2020/09/16,11:20:00,278.86,278.98,278.78,278.97,60115
2020/09/16,11:21:00,278.97,279.15,278.96,279.01,66530
2020/09/16,11:22:00,279.01,279.02,278.86,278.93,155897
2020/09/16,11:23:00,278.93,279.07,278.92,278.99,45290
2020/09/16,11:24:00,278.99,279.02,278.85,278.96,48513
2020/09/16,11:25:00,278.96,279.14,278.86,279.05,56212
2020/09/16,11:26:00,279.03,279.04,278.76,278.93,85729
2020/09/16,11:27:00,278.93,278.94,278.85,278.91,39760
2020/09/16,11:28:00,278.91,279.04,278.86,278.93,75791
2020/09/16,11:29:00,278.93,278.93,278.74,278.82,54586
2020/09/16,11:30:00,278.82,278.99,278.80,278.85,68408
2020/09/16,11:31:00,278.85,278.92,278.74,278.77,79379
2020/09/16,11:32:00,278.75,278.87,278.72,278.85,57883
2020/09/16,11:33:00,278.85,279.01,278.84,278.98,25474
2020/09/16,11:34:00,278.98,279.19,278.95,279.15,75298
2020/09/16,11:35:00,279.15,279.27,279.09,279.12,53524
2020/09/16,11:36:00,279.11,279.19,278.98,279.05,39141
2020/09/16,11:37:00,279.02,279.15,279.02,279.09,45560
2020/09/16,11:38:00,279.07,279.25,279.07,279.19,33255
2020/09/16,11:39:00,279.19,279.19,278.96,278.97,84580
2020/09/16,11:40:00,278.98,279.05,278.82,278.85,55018
2020/09/16,11:41:00,278.85,278.93,278.76,278.93,48683
2020/09/16,11:42:00,278.94,278.98,278.90,278.92,19069
2020/09/16,11:43:00,278.92,278.92,278.73,278.83,70149
2020/09/16,11:44:00,278.83,278.92,278.74,278.82,29968
2020/09/16,11:45:00,278.83,278.85,278.63,278.66,40318
2020/09/16,11:46:00,278.66,278.83,278.59,278.62,63916
2020/09/16,11:47:00,278.62,278.76,278.61,278.64,54486
2020/09/16,11:48:00,278.64,278.68,278.46,278.49,45306
2020/09/16,11:49:00,278.49,278.50,278.42,278.47,40357
2020/09/16,11:50:00,278.47,278.60,278.47,278.58,38734
2020/09/16,11:51:00,278.58,278.58,278.37,278.42,25484
2020/09/16,11:52:00,278.42,278.52,278.42,278.44,30579
2020/09/16,11:53:00,278.44,278.47,278.33,278.39,179507
2020/09/16,11:54:00,278.39,278.44,278.34,278.35,34924
2020/09/16,11:55:00,278.35,278.44,278.34,278.42,59627
2020/09/16,11:56:00,278.42,278.44,278.24,278.29,57787
2020/09/16,11:57:00,278.27,278.27,278.16,278.20,67187
2020/09/16,11:58:00,278.21,278.21,278.11,278.16,65422
2020/09/16,11:59:00,278.16,278.29,278.12,278.24,64357
2020/09/16,12:00:00,278.24,278.28,278.07,278.08,54882
2020/09/16,12:01:00,278.09,278.34,278.07,278.29,93209
2020/09/16,12:02:00,278.29,278.34,278.24,278.29,102898
2020/09/16,12:03:00,278.29,278.36,278.24,278.35,25852
2020/09/16,12:04:00,278.35,278.54,278.34,278.50,78732
2020/09/16,12:05:00,278.50,278.52,278.46,278.49,28359
2020/09/16,12:06:00,278.49,278.55,278.37,278.38,38947
2020/09/16,12:07:00,278.37,278.38,278.18,278.29,53631
2020/09/16,12:08:00,278.29,278.35,278.19,278.21,40376
2020/09/16,12:09:00,278.21,278.33,278.19,278.30,33024
2020/09/16,12:10:00,278.30,278.42,278.26,278.40,27519
2020/09/16,12:11:00,278.40,278.59,278.40,278.40,41209
2020/09/16,12:12:00,278.39,278.39,278.20,278.26,105233
2020/09/16,12:13:00,278.26,278.37,278.16,278.19,53447
2020/09/16,12:14:00,278.19,278.24,277.81,277.84,131763
2020/09/16,12:15:00,277.84,278.00,277.83,277.96,98130
2020/09/16,12:16:00,277.96,278.06,277.85,277.88,39022
2020/09/16,12:17:00,277.88,277.89,277.64,277.70,58548
2020/09/16,12:18:00,277.70,277.74,277.60,277.63,44021
2020/09/16,12:19:00,277.63,277.63,277.53,277.62,67236
2020/09/16,12:20:00,277.62,277.75,277.62,277.72,57746
2020/09/16,12:21:00,277.71,277.80,277.70,277.76,58523
2020/09/16,12:22:00,277.76,277.84,277.72,277.75,26557
2020/09/16,12:23:00,277.75,277.76,277.70,277.70,105783
2020/09/16,12:24:00,277.70,277.85,277.70,277.82,21517
2020/09/16,12:25:00,277.82,277.87,277.75,277.76,35078
2020/09/16,12:26:00,277.78,277.78,277.58,277.60,181883
2020/09/16,12:27:00,277.62,277.75,277.59,277.73,21255
2020/09/16,12:28:00,277.73,277.75,277.54,277.55,24093
2020/09/16,12:29:00,277.55,277.87,277.47,277.86,37155
2020/09/16,12:30:00,277.87,277.96,277.86,277.88,45114
2020/09/16,12:31:00,277.89,277.90,277.70,277.71,42046
2020/09/16,12:32:00,277.71,277.78,277.66,277.74,30633
2020/09/16,12:33:00,277.74,277.75,277.42,277.50,52151
2020/09/16,12:34:00,277.50,277.63,277.50,277.61,22315
2020/09/16,12:35:00,277.61,277.62,277.45,277.51,42195
2020/09/16,12:36:00,277.50,277.69,277.46,277.55,41184
2020/09/16,12:37:00,277.55,277.58,277.37,277.46,43959
2020/09/16,12:38:00,277.46,277.51,277.40,277.49,412566
2020/09/16,12:39:00,277.49,277.65,277.37,277.63,62610
2020/09/16,12:40:00,277.63,277.77,277.59,277.75,346172
2020/09/16,12:41:00,277.75,277.75,277.54,277.63,43993
2020/09/16,12:42:00,277.63,277.70,277.55,277.60,21176
2020/09/16,12:43:00,277.60,277.69,277.46,277.46,30817
2020/09/16,12:44:00,277.45,277.46,277.26,277.29,70794
2020/09/16,12:45:00,277.31,277.46,277.29,277.46,22148
2020/09/16,12:46:00,277.46,277.56,277.39,277.44,23892
2020/09/16,12:47:00,277.43,277.44,277.34,277.37,15123
2020/09/16,12:48:00,277.37,277.42,277.31,277.32,35547
2020/09/16,12:49:00,277.32,277.33,277.05,277.10,89873
2020/09/16,12:50:00,277.10,277.17,277.05,277.14,99182
2020/09/16,12:51:00,277.14,277.26,277.10,277.21,39038
2020/09/16,12:52:00,277.21,277.29,277.18,277.23,20647
2020/09/16,12:53:00,277.23,277.23,277.09,277.15,21684
2020/09/16,12:54:00,277.15,277.19,277.15,277.18,22856
2020/09/16,12:55:00,277.18,277.36,277.16,277.32,51085
2020/09/16,12:56:00,277.32,277.59,277.32,277.56,102511
2020/09/16,12:57:00,277.57,277.61,277.54,277.57,24524
2020/09/16,12:58:00,277.56,277.75,277.54,277.74,33256
2020/09/16,12:59:00,277.74,277.74,277.64,277.71,19630
2020/09/16,13:00:00,277.71,277.71,277.46,277.46,27746
2020/09/16,13:01:00,277.46,277.48,277.32,277.36,55854
2020/09/16,13:02:00,277.36,277.46,277.23,277.44,37322
2020/09/16,13:03:00,277.46,277.81,277.46,277.75,40224
2020/09/16,13:04:00,277.75,277.75,277.62,277.62,14876
2020/09/16,13:05:00,277.62,277.74,277.62,277.68,27164
2020/09/16,13:06:00,277.68,277.78,277.62,277.63,23553
2020/09/16,13:07:00,277.64,277.64,277.35,277.37,29020
2020/09/16,13:08:00,277.38,277.48,277.34,277.34,61369
2020/09/16,13:09:00,277.36,277.40,277.26,277.29,21389
2020/09/16,13:10:00,277.28,277.38,277.27,277.35,23934
2020/09/16,13:11:00,277.35,277.35,277.12,277.16,46110
2020/09/16,13:12:00,277.16,277.17,276.86,276.93,92350
2020/09/16,13:13:00,276.94,277.11,276.94,277.01,24450
2020/09/16,13:14:00,277.01,277.19,277.01,277.18,36256
2020/09/16,13:15:00,277.19,277.50,277.19,277.47,69932
2020/09/16,13:16:00,277.46,277.53,277.35,277.40,36231
2020/09/16,13:17:00,277.40,277.47,277.29,277.33,52884
2020/09/16,13:18:00,277.33,277.39,277.23,277.26,25482
2020/09/16,13:19:00,277.26,277.29,277.15,277.26,17758
2020/09/16,13:20:00,277.26,277.28,277.10,277.24,12829
2020/09/16,13:21:00,277.24,277.27,276.99,277.00,25182
2020/09/16,13:22:00,277.03,277.04,276.90,276.96,28909
2020/09/16,13:23:00,276.98,277.20,276.94,277.20,52497
2020/09/16,13:24:00,277.20,277.24,277.11,277.22,25638
2020/09/16,13:25:00,277.23,277.24,276.96,277.04,28833
2020/09/16,13:26:00,277.04,277.09,276.95,277.02,25680
2020/09/16,13:27:00,277.02,277.02,276.64,276.72,114099
2020/09/16,13:28:00,276.72,276.83,276.72,276.77,26339
2020/09/16,13:29:00,276.77,276.91,276.75,276.76,51805
2020/09/16,13:30:00,276.76,276.80,276.57,276.79,50725
2020/09/16,13:31:00,276.79,276.80,276.64,276.80,45463
2020/09/16,13:32:00,276.82,276.84,276.55,276.55,78866
2020/09/16,13:33:00,276.54,276.59,276.35,276.37,178170
2020/09/16,13:34:00,276.37,276.49,276.35,276.46,54188
2020/09/16,13:35:00,276.46,276.67,276.44,276.66,48296
2020/09/16,13:36:00,276.65,276.65,276.38,276.42,76800
2020/09/16,13:37:00,276.44,276.48,276.32,276.39,44839
2020/09/16,13:38:00,276.41,276.49,276.34,276.43,47260
2020/09/16,13:39:00,276.43,276.52,276.34,276.34,37416
2020/09/16,13:40:00,276.34,276.50,276.34,276.38,28846
2020/09/16,13:41:00,276.38,276.54,276.22,276.30,66728
2020/09/16,13:42:00,276.29,276.41,276.25,276.34,63912
2020/09/16,13:43:00,276.34,276.63,276.30,276.62,58016
2020/09/16,13:44:00,276.62,276.75,276.58,276.61,61255
2020/09/16,13:45:00,276.60,276.71,276.54,276.70,45539
2020/09/16,13:46:00,276.70,276.87,276.63,276.84,83328
2020/09/16,13:47:00,276.84,276.92,276.76,276.86,55207
2020/09/16,13:48:00,276.85,276.85,276.70,276.74,50764
2020/09/16,13:49:00,276.74,276.87,276.74,276.79,39339
2020/09/16,13:50:00,276.79,276.79,276.63,276.65,47416
2020/09/16,13:51:00,276.65,276.81,276.57,276.81,31841
2020/09/16,13:52:00,276.81,276.83,276.65,276.81,26079
2020/09/16,13:53:00,276.81,276.88,276.73,276.87,23084
2020/09/16,13:54:00,276.87,277.00,276.86,277.00,44870
2020/09/16,13:55:00,277.00,277.06,276.94,277.02,42206
2020/09/16,13:56:00,277.02,277.02,276.88,276.97,35098
2020/09/16,13:57:00,276.97,276.99,276.90,276.95,35513
2020/09/16,13:58:00,276.96,277.14,276.93,277.10,63205
2020/09/16,13:59:00,277.10,277.24,277.09,277.23,52290
2020/09/16,14:00:00,277.23,277.46,277.23,277.37,89247
2020/09/16,14:01:00,277.35,277.65,276.95,277.30,591090
2020/09/16,14:02:00,277.33,277.75,277.19,277.72,139195
2020/09/16,14:03:00,277.74,278.09,277.70,277.82,188807
2020/09/16,14:04:00,277.79,277.87,277.45,277.57,179993
2020/09/16,14:05:00,277.55,277.59,277.27,277.30,68082
2020/09/16,14:06:00,277.30,277.48,277.30,277.38,73190
2020/09/16,14:07:00,277.38,277.43,277.11,277.21,79942
2020/09/16,14:08:00,277.22,277.45,277.19,277.39,89066
2020/09/16,14:09:00,277.39,277.59,277.31,277.50,75895
2020/09/16,14:10:00,277.50,277.50,277.15,277.37,60884
2020/09/16,14:11:00,277.37,277.54,277.18,277.37,60467
2020/09/16,14:12:00,277.37,277.69,277.36,277.60,64166
2020/09/16,14:13:00,277.62,277.95,277.61,277.89,96480
2020/09/16,14:14:00,277.89,278.14,277.79,278.10,103771
2020/09/16,14:15:00,278.10,278.30,278.02,278.24,92645
2020/09/16,14:16:00,278.23,278.71,278.20,278.68,136232
2020/09/16,14:17:00,278.68,278.92,278.52,278.87,167990
2020/09/16,14:18:00,278.87,279.18,278.84,279.04,186150
2020/09/16,14:19:00,279.07,279.16,278.87,278.90,95604
2020/09/16,14:20:00,278.90,278.90,278.63,278.64,123516
2020/09/16,14:21:00,278.64,278.78,278.54,278.62,69770
2020/09/16,14:22:00,278.62,278.78,278.61,278.71,54901
2020/09/16,14:23:00,278.68,278.78,278.45,278.46,105458
2020/09/16,14:24:00,278.46,278.58,278.41,278.49,81148
2020/09/16,14:25:00,278.50,278.54,278.38,278.43,85597
2020/09/16,14:26:00,278.43,278.58,278.23,278.27,63044
2020/09/16,14:27:00,278.27,278.37,278.12,278.18,64346
2020/09/16,14:28:00,278.18,278.34,278.16,278.31,44923
2020/09/16,14:29:00,278.31,278.43,278.19,278.35,50429
2020/09/16,14:30:00,278.35,278.57,278.29,278.54,57496
2020/09/16,14:31:00,278.54,278.96,278.54,278.83,138301
2020/09/16,14:32:00,278.83,278.83,278.26,278.48,81944
2020/09/16,14:33:00,278.48,278.53,278.33,278.37,34556
2020/09/16,14:34:00,278.39,278.40,278.10,278.22,81967
2020/09/16,14:35:00,278.22,278.50,278.22,278.37,65578
2020/09/16,14:36:00,278.35,278.44,278.11,278.27,302564
2020/09/16,14:37:00,278.28,278.73,278.28,278.69,173574
2020/09/16,14:38:00,278.69,278.69,278.45,278.52,64563
2020/09/16,14:39:00,278.53,278.92,278.53,278.88,92785
2020/09/16,14:40:00,278.88,279.06,278.80,279.03,135596
2020/09/16,14:41:00,279.03,279.03,278.87,278.98,43565
2020/09/16,14:42:00,278.98,279.01,278.69,278.80,71356
2020/09/16,14:43:00,278.80,278.80,278.65,278.69,44796
2020/09/16,14:44:00,278.72,278.81,278.42,278.46,71214
2020/09/16,14:45:00,278.49,278.55,278.19,278.19,57694
2020/09/16,14:46:00,278.21,278.34,277.68,277.74,197187
2020/09/16,14:47:00,277.72,277.97,277.70,277.79,106064
2020/09/16,14:48:00,277.77,277.99,277.68,277.74,95680
2020/09/16,14:49:00,277.74,277.77,277.56,277.68,109542
2020/09/16,14:50:00,277.68,277.90,277.67,277.84,62382
2020/09/16,14:51:00,277.87,277.87,277.38,277.59,83556
2020/09/16,14:52:00,277.59,277.62,277.03,277.19,167779
2020/09/16,14:53:00,277.21,277.31,277.02,277.13,74527
2020/09/16,14:54:00,277.13,277.13,276.77,276.81,107540
2020/09/16,14:55:00,276.81,276.96,276.80,276.91,72701
2020/09/16,14:56:00,276.91,277.15,276.79,277.15,103432
2020/09/16,14:57:00,277.15,277.32,277.05,277.26,87282
2020/09/16,14:58:00,277.27,277.27,276.82,277.06,92444
2020/09/16,14:59:00,277.08,277.19,276.89,277.07,58424
2020/09/16,15:00:00,277.07,277.25,277.01,277.19,93471
2020/09/16,15:01:00,277.19,277.55,277.03,277.54,566346
2020/09/16,15:02:00,277.54,277.68,277.40,277.54,111811
2020/09/16,15:03:00,277.54,277.54,277.27,277.41,122586
2020/09/16,15:04:00,277.44,277.45,277.20,277.36,91494
2020/09/16,15:05:00,277.33,277.50,277.24,277.24,67445
2020/09/16,15:06:00,277.24,277.24,276.77,276.77,89804
2020/09/16,15:07:00,276.76,277.11,276.62,277.08,201721
2020/09/16,15:08:00,277.09,277.24,276.93,276.98,99208
2020/09/16,15:09:00,276.98,277.04,276.73,276.77,80841
2020/09/16,15:10:00,276.77,276.89,276.43,276.49,155629
2020/09/16,15:11:00,276.49,276.74,275.84,275.84,276463
2020/09/16,15:12:00,275.90,276.00,275.49,275.67,310801
2020/09/16,15:13:00,275.67,275.92,275.63,275.86,117457
2020/09/16,15:14:00,275.85,276.00,275.66,275.97,595495
2020/09/16,15:15:00,275.99,276.16,275.90,276.03,108598
2020/09/16,15:16:00,276.02,276.02,275.50,275.68,215900
2020/09/16,15:17:00,275.68,275.80,275.60,275.77,86820
2020/09/16,15:18:00,275.76,276.05,275.63,275.75,120472
2020/09/16,15:19:00,275.75,276.29,275.75,276.28,201588
2020/09/16,15:20:00,276.28,276.55,276.14,276.53,91136
2020/09/16,15:21:00,276.51,276.51,276.12,276.27,103761
2020/09/16,15:22:00,276.26,276.46,276.25,276.31,87349
2020/09/16,15:23:00,276.29,276.29,276.00,276.05,132182
2020/09/16,15:24:00,276.05,276.19,275.87,276.05,106006
2020/09/16,15:25:00,276.06,276.10,275.53,275.65,87959
2020/09/16,15:26:00,275.65,275.91,275.58,275.85,92873
2020/09/16,15:27:00,275.85,275.99,275.74,275.93,72641
2020/09/16,15:28:00,275.93,275.95,275.33,275.38,175722
2020/09/16,15:29:00,275.36,275.72,275.35,275.64,275114
2020/09/16,15:30:00,275.66,275.69,275.42,275.51,85846
2020/09/16,15:31:00,275.51,275.63,275.21,275.23,120008
2020/09/16,15:32:00,275.23,275.27,274.76,274.83,317503
2020/09/16,15:33:00,274.82,275.07,274.57,274.58,229971
2020/09/16,15:34:00,274.58,275.00,274.49,274.90,274743
2020/09/16,15:35:00,274.92,275.26,274.84,275.26,574162
2020/09/16,15:36:00,275.26,275.70,275.24,275.68,378562
2020/09/16,15:37:00,275.67,275.70,275.56,275.56,190061
2020/09/16,15:38:00,275.56,275.61,274.97,275.03,200637
2020/09/16,15:39:00,275.02,275.19,274.94,275.00,483503
2020/09/16,15:40:00,274.99,275.01,274.61,274.79,161943
2020/09/16,15:41:00,274.79,274.79,274.44,274.59,234543
2020/09/16,15:42:00,274.59,274.92,274.56,274.85,228958
2020/09/16,15:43:00,274.85,274.91,274.65,274.83,186333
2020/09/16,15:44:00,274.82,275.21,274.79,275.16,193687
2020/09/16,15:45:00,275.16,275.28,275.03,275.17,214087
2020/09/16,15:46:00,275.17,275.34,275.08,275.29,162243
2020/09/16,15:47:00,275.30,275.74,275.30,275.71,228316
2020/09/16,15:48:00,275.71,276.15,275.70,276.11,205372
2020/09/16,15:49:00,276.10,276.14,275.77,275.79,183565
2020/09/16,15:50:00,275.79,276.01,275.40,275.40,196773
2020/09/16,15:51:00,275.40,275.69,275.32,275.46,225296
2020/09/16,15:52:00,275.42,275.46,274.87,275.02,200767
2020/09/16,15:53:00,275.02,275.23,274.92,274.93,134597
2020/09/16,15:54:00,274.92,275.11,274.87,275.06,252830
2020/09/16,15:55:00,275.05,275.16,274.75,274.78,156217
2020/09/16,15:56:00,274.79,274.95,274.56,274.56,261070
2020/09/16,15:57:00,274.61,274.74,274.40,274.42,187914
2020/09/16,15:58:00,274.39,274.79,274.39,274.78,291224
2020/09/16,15:59:00,274.69,274.72,274.58,274.58,206490
2020/09/16,16:00:00,274.53,274.68,274.31,274.61,741149
2020/09/17,09:31:00,267.52,267.91,267.38,267.72,1348928
2020/09/17,09:32:00,267.74,268.64,267.73,268.57,637003
2020/09/17,09:33:00,268.57,268.62,268.20,268.54,440573
2020/09/17,09:34:00,268.50,268.85,268.47,268.59,359769
2020/09/17,09:35:00,268.59,268.79,268.25,268.27,905667
2020/09/17,09:36:00,268.27,268.95,268.05,268.89,481778
2020/09/17,09:37:00,268.91,269.28,268.81,269.23,769983
2020/09/17,09:38:00,269.21,269.40,268.76,269.40,416951
2020/09/17,09:39:00,269.41,269.41,268.98,269.16,224950
2020/09/17,09:40:00,269.16,269.19,268.62,268.65,649256
2020/09/17,09:41:00,268.66,269.08,268.60,268.68,320516
2020/09/17,09:42:00,268.67,268.90,268.35,268.43,324926
2020/09/17,09:43:00,268.44,268.86,268.30,268.78,289303
2020/09/17,09:44:00,268.78,269.11,268.72,268.75,213093
2020/09/17,09:45:00,268.74,268.93,268.39,268.51,277359
2020/09/17,09:46:00,268.51,269.15,268.51,269.03,314973
2020/09/17,09:47:00,269.04,269.38,268.81,269.34,720281
2020/09/17,09:48:00,269.37,269.49,269.14,269.32,373041
2020/09/17,09:49:00,269.32,269.32,268.87,268.91,281806
2020/09/17,09:50:00,268.91,269.16,268.75,268.92,295428
2020/09/17,09:51:00,268.92,269.90,268.89,269.88,254789
2020/09/17,09:52:00,269.88,270.06,269.73,269.90,348599
2020/09/17,09:53:00,269.90,270.31,269.86,270.21,342946
2020/09/17,09:54:00,270.21,270.28,270.04,270.04,204614
2020/09/17,09:55:00,270.05,270.41,270.05,270.10,173597
2020/09/17,09:56:00,270.10,270.32,270.10,270.23,155451
2020/09/17,09:57:00,270.22,270.31,269.96,269.96,193454
2020/09/17,09:58:00,269.96,270.11,269.76,269.87,200100
2020/09/17,09:59:00,269.87,270.31,269.80,270.15,116953
2020/09/17,10:00:00,270.13,270.31,270.04,270.28,120772
2020/09/17,10:01:00,270.28,270.60,270.21,270.40,273225
2020/09/17,10:02:00,270.40,270.50,270.21,270.24,275071
2020/09/17,10:03:00,270.22,270.23,269.76,269.93,261338
2020/09/17,10:04:00,269.93,270.24,269.93,270.11,163314
2020/09/17,10:05:00,270.11,270.28,269.99,270.15,85546
2020/09/17,10:06:00,270.15,270.87,269.99,270.83,285552
2020/09/17,10:07:00,270.80,270.89,270.65,270.84,211661
2020/09/17,10:08:00,270.84,270.99,270.76,270.87,201715
2020/09/17,10:09:00,270.85,271.16,270.76,271.11,188336
2020/09/17,10:10:00,271.11,271.12,270.75,270.78,313616
2020/09/17,10:11:00,270.78,271.19,270.63,271.17,160335
2020/09/17,10:12:00,271.17,271.41,271.16,271.19,314740
2020/09/17,10:13:00,271.19,271.22,270.93,270.94,162249
2020/09/17,10:14:00,270.95,270.97,270.60,270.70,218310
2020/09/17,10:15:00,270.70,271.01,270.65,270.89,123454
2020/09/17,10:16:00,270.89,270.94,270.55,270.69,121114
2020/09/17,10:17:00,270.69,270.90,270.26,270.33,145791
2020/09/17,10:18:00,270.35,270.49,270.15,270.22,158313
2020/09/17,10:19:00,270.22,270.46,270.20,270.23,147325
2020/09/17,10:20:00,270.24,270.74,270.24,270.51,408225
2020/09/17,10:21:00,270.49,271.08,270.38,271.04,573092
2020/09/17,10:22:00,271.04,271.06,270.82,271.03,141804
2020/09/17,10:23:00,271.02,271.07,270.27,270.29,186900
2020/09/17,10:24:00,270.29,270.34,269.53,269.73,344965
2020/09/17,10:25:00,269.72,269.80,269.40,269.45,437596
2020/09/17,10:26:00,269.45,269.53,269.05,269.11,287798
2020/09/17,10:27:00,269.11,269.29,268.89,269.07,293666
2020/09/17,10:28:00,269.08,269.32,269.08,269.30,223994
2020/09/17,10:29:00,269.31,269.52,269.11,269.51,159439
2020/09/17,10:30:00,269.51,269.63,269.34,269.63,126895
2020/09/17,10:31:00,269.63,269.69,269.26,269.45,156694
2020/09/17,10:32:00,269.45,269.46,269.18,269.20,498778
2020/09/17,10:33:00,269.20,269.71,269.19,269.32,138026
2020/09/17,10:34:00,269.31,269.40,268.98,269.36,155568
2020/09/17,10:35:00,269.40,270.16,269.40,270.13,146269
2020/09/17,10:36:00,270.13,270.38,269.84,269.90,199480
2020/09/17,10:37:00,269.90,270.06,269.79,269.81,76432
2020/09/17,10:38:00,269.81,270.01,269.53,269.94,185507
2020/09/17,10:39:00,269.94,270.35,269.77,270.32,107464
2020/09/17,10:40:00,270.32,270.62,270.27,270.55,405387
2020/09/17,10:41:00,270.55,270.62,270.38,270.62,321067
2020/09/17,10:42:00,270.62,270.63,270.42,270.55,62820
2020/09/17,10:43:00,270.56,271.27,270.48,271.26,130908
2020/09/17,10:44:00,271.26,271.32,271.02,271.19,176355
2020/09/17,10:45:00,271.19,271.36,271.02,271.16,75011
2020/09/17,10:46:00,271.19,271.87,271.17,271.68,304018
2020/09/17,10:47:00,271.70,271.74,271.46,271.48,152034
2020/09/17,10:48:00,271.48,271.70,271.47,271.67,67261
2020/09/17,10:49:00,271.67,271.88,271.39,271.44,141107
2020/09/17,10:50:00,271.41,271.62,271.33,271.51,82619
2020/09/17,10:51:00,271.51,271.73,271.43,271.54,72196
2020/09/17,10:52:00,271.56,271.82,271.45,271.53,99686
2020/09/17,10:53:00,271.53,271.62,271.34,271.59,89875
2020/09/17,10:54:00,271.59,271.78,271.41,271.55,85133
2020/09/17,10:55:00,271.55,271.84,271.41,271.65,94778
2020/09/17,10:56:00,271.65,271.71,271.18,271.23,90372
2020/09/17,10:57:00,271.23,271.46,271.21,271.22,88965
2020/09/17,10:58:00,271.22,271.42,271.08,271.13,82301
2020/09/17,10:59:00,271.13,271.24,270.78,270.83,112154
2020/09/17,11:00:00,270.84,270.94,270.72,270.78,75538
2020/09/17,11:01:00,270.78,271.26,270.78,271.17,98432
2020/09/17,11:02:00,271.17,271.58,271.17,271.45,78068
2020/09/17,11:03:00,271.43,271.81,271.43,271.69,159388
2020/09/17,11:04:00,271.69,271.73,271.47,271.63,87283
2020/09/17,11:05:00,271.63,271.76,271.57,271.73,56170
2020/09/17,11:06:00,271.73,271.76,271.63,271.70,57838
2020/09/17,11:07:00,271.70,272.05,271.59,272.04,104148
2020/09/17,11:08:00,272.02,272.11,271.88,271.94,95050
2020/09/17,11:09:00,271.94,271.94,271.56,271.75,116005
2020/09/17,11:10:00,271.77,271.95,271.65,271.78,186020
2020/09/17,11:11:00,271.78,272.06,271.62,272.02,85576
2020/09/17,11:12:00,272.02,272.09,271.83,271.84,51189
2020/09/17,11:13:00,271.84,271.84,271.59,271.64,72058
2020/09/17,11:14:00,271.65,271.86,271.64,271.65,67971
2020/09/17,11:15:00,271.63,271.86,271.37,271.84,160737
2020/09/17,11:16:00,271.83,272.37,271.83,272.22,157306
2020/09/17,11:17:00,272.22,272.29,272.06,272.10,82020
2020/09/17,11:18:00,272.10,272.10,271.32,271.38,98582
2020/09/17,11:19:00,271.38,271.46,271.14,271.26,98044
2020/09/17,11:20:00,271.26,271.39,271.10,271.22,126140
2020/09/17,11:21:00,271.22,271.32,271.01,271.08,90157
2020/09/17,11:22:00,271.08,271.17,270.85,270.91,144157
2020/09/17,11:23:00,270.91,271.00,270.80,270.82,88202
2020/09/17,11:24:00,270.82,271.12,270.82,271.08,63144
2020/09/17,11:25:00,271.07,271.10,270.63,270.79,177547
2020/09/17,11:26:00,270.79,270.91,270.70,270.71,85077
2020/09/17,11:27:00,270.71,271.00,270.63,270.98,123435
2020/09/17,11:28:00,270.98,271.20,270.88,271.12,62954
2020/09/17,11:29:00,271.12,271.37,271.01,271.04,62096
2020/09/17,11:30:00,271.04,271.19,270.94,271.18,73569
2020/09/17,11:31:00,271.18,271.33,270.98,271.07,137247
2020/09/17,11:32:00,271.07,271.24,270.92,271.20,486892
2020/09/17,11:33:00,271.20,271.70,271.18,271.47,150825
2020/09/17,11:34:00,271.47,271.53,270.77,270.88,141726
2020/09/17,11:35:00,270.88,270.92,270.49,270.64,157975
2020/09/17,11:36:00,270.66,270.87,270.59,270.65,101767
2020/09/17,11:37:00,270.64,270.84,270.47,270.79,348590
2020/09/17,11:38:00,270.79,271.00,270.68,270.97,112988
2020/09/17,11:39:00,270.97,270.99,270.79,270.88,92358
2020/09/17,11:40:00,270.87,270.96,270.71,270.87,410810
2020/09/17,11:41:00,270.85,271.17,270.47,270.54,105585
2020/09/17,11:42:00,270.54,270.54,270.12,270.21,182731
2020/09/17,11:43:00,270.20,270.35,270.04,270.18,110304
2020/09/17,11:44:00,270.18,270.23,269.95,270.00,173855
2020/09/17,11:45:00,270.00,270.05,269.74,269.85,227041
2020/09/17,11:46:00,269.85,270.03,269.63,269.71,165659
2020/09/17,11:47:00,269.71,269.86,269.59,269.77,140604
2020/09/17,11:48:00,269.77,269.91,269.50,269.52,149013
2020/09/17,11:49:00,269.51,269.63,269.38,269.55,165227
2020/09/17,11:50:00,269.55,269.75,269.37,269.37,102108
2020/09/17,11:51:00,269.38,269.60,269.21,269.25,100366
2020/09/17,11:52:00,269.25,269.35,269.03,269.06,210904
2020/09/17,11:53:00,269.06,269.12,268.97,269.01,505359
2020/09/17,11:54:00,269.01,269.38,268.99,269.30,144568
2020/09/17,11:55:00,269.29,269.37,269.19,269.37,128214
2020/09/17,11:56:00,269.37,269.57,269.32,269.34,167022
2020/09/17,11:57:00,269.32,269.32,268.78,268.80,313847
2020/09/17,11:58:00,268.80,268.94,268.74,268.80,391945
2020/09/17,11:59:00,268.82,269.12,268.80,269.05,106235
2020/09/17,12:00:00,269.05,269.05,268.82,268.89,107790
2020/09/17,12:01:00,268.87,268.93,268.75,268.78,133950
2020/09/17,12:02:00,268.78,269.33,268.78,269.25,241420
2020/09/17,12:03:00,269.27,269.31,269.00,269.24,95342
2020/09/17,12:04:00,269.21,269.23,268.91,269.21,103341
2020/09/17,12:05:00,269.21,269.48,269.21,269.35,72257
2020/09/17,12:06:00,269.37,269.47,269.20,269.20,84322
2020/09/17,12:07:00,269.20,269.21,268.97,269.01,89959
2020/09/17,12:08:00,269.02,269.16,268.52,268.54,204304
2020/09/17,12:09:00,268.54,268.81,268.50,268.52,208379
2020/09/17,12:10:00,268.52,268.68,268.36,268.46,415722
2020/09/17,12:11:00,268.46,268.68,268.20,268.25,209245
2020/09/17,12:12:00,268.27,268.37,267.81,267.82,299063
2020/09/17,12:13:00,267.82,268.00,267.53,267.70,317950
2020/09/17,12:14:00,267.70,267.96,267.70,267.86,138639
2020/09/17,12:15:00,267.87,267.88,267.45,267.81,221883
2020/09/17,12:16:00,267.81,267.97,267.66,267.87,250493
2020/09/17,12:17:00,267.87,268.19,267.86,268.02,145615
2020/09/17,12:18:00,268.02,268.02,267.33,267.38,266353
2020/09/17,12:19:00,267.38,267.57,267.16,267.48,274457
2020/09/17,12:20:00,267.48,267.84,267.47,267.69,1197792
2020/09/17,12:21:00,267.69,267.75,267.28,267.45,138979
2020/09/17,12:22:00,267.45,267.94,267.45,267.85,378174
2020/09/17,12:23:00,267.85,267.95,267.74,267.86,136204
2020/09/17,12:24:00,267.86,267.90,267.72,267.83,167621
2020/09/17,12:25:00,267.83,267.84,267.34,267.70,351523
2020/09/17,12:26:00,267.70,267.74,267.20,267.31,341717
2020/09/17,12:27:00,267.30,267.61,267.11,267.49,610036
2020/09/17,12:28:00,267.50,267.84,267.43,267.80,122410
2020/09/17,12:29:00,267.81,267.86,267.55,267.65,117913
2020/09/17,12:30:00,267.64,267.91,267.64,267.89,95279
2020/09/17,12:31:00,267.87,267.91,267.47,267.88,191039
2020/09/17,12:32:00,267.88,268.29,267.87,267.96,248253
2020/09/17,12:33:00,267.95,267.95,267.62,267.86,160926
2020/09/17,12:34:00,267.86,267.99,267.65,267.68,116495
2020/09/17,12:35:00,267.67,267.96,267.50,267.93,369033
2020/09/17,12:36:00,267.95,268.17,267.58,267.83,240059
2020/09/17,12:37:00,267.83,267.90,267.68,267.87,95789
2020/09/17,12:38:00,267.88,267.93,267.52,267.79,128265
2020/09/17,12:39:00,267.79,268.32,267.70,268.18,127677
2020/09/17,12:40:00,268.18,268.21,267.95,267.97,130558
2020/09/17,12:41:00,267.97,268.22,267.81,268.21,158502
2020/09/17,12:42:00,268.21,268.26,267.61,267.73,127831
2020/09/17,12:43:00,267.73,268.00,267.61,267.63,127993
2020/09/17,12:44:00,267.63,267.76,267.35,267.40,158591
2020/09/17,12:45:00,267.43,267.84,267.28,267.71,147470
2020/09/17,12:46:00,267.70,267.74,267.39,267.46,98771
2020/09/17,12:47:00,267.48,267.53,266.85,267.03,691457
2020/09/17,12:48:00,267.00,267.26,266.75,266.82,214837
2020/09/17,12:49:00,266.82,267.12,266.82,266.91,145517
2020/09/17,12:50:00,266.92,267.39,266.91,267.08,111285
2020/09/17,12:51:00,267.08,267.12,266.68,266.89,124131
2020/09/17,12:52:00,266.89,267.49,266.89,267.47,129059
2020/09/17,12:53:00,267.47,267.50,267.17,267.35,133712
2020/09/17,12:54:00,267.35,267.50,267.19,267.45,146413
2020/09/17,12:55:00,267.45,267.90,267.37,267.78,691596
2020/09/17,12:56:00,267.78,268.20,267.61,268.17,188283
2020/09/17,12:57:00,268.18,268.22,267.95,268.15,146311
2020/09/17,12:58:00,268.15,268.29,268.05,268.15,338739
2020/09/17,12:59:00,268.15,268.27,268.12,268.20,281196
2020/09/17,13:00:00,268.20,268.40,268.01,268.39,365508
2020/09/17,13:01:00,268.39,268.56,268.15,268.48,308801
2020/09/17,13:02:00,268.47,268.53,268.33,268.44,95873
2020/09/17,13:03:00,268.46,268.46,268.19,268.32,116012
2020/09/17,13:04:00,268.32,268.54,268.32,268.39,75080
2020/09/17,13:05:00,268.37,268.50,268.32,268.33,37124
2020/09/17,13:06:00,268.33,268.43,268.00,268.37,270058
2020/09/17,13:07:00,268.37,268.55,268.35,268.50,63264
2020/09/17,13:08:00,268.50,268.83,268.49,268.63,130970
2020/09/17,13:09:00,268.63,268.77,268.49,268.77,278750
2020/09/17,13:10:00,268.78,268.79,268.49,268.59,42893
2020/09/17,13:11:00,268.57,268.70,268.37,268.51,61985
2020/09/17,13:12:00,268.51,268.54,268.34,268.41,71323
2020/09/17,13:13:00,268.43,268.64,268.36,268.38,83449
2020/09/17,13:14:00,268.38,268.54,268.21,268.30,94388
2020/09/17,13:15:00,268.30,268.47,268.23,268.33,67617
2020/09/17,13:16:00,268.33,268.51,267.95,268.02,84246
2020/09/17,13:17:00,268.02,268.12,267.56,267.61,226225
2020/09/17,13:18:00,267.62,267.88,267.62,267.77,60899
2020/09/17,13:19:00,267.79,267.89,267.67,267.74,104713
2020/09/17,13:20:00,267.76,267.80,267.65,267.70,156901
2020/09/17,13:21:00,267.70,267.88,267.59,267.86,120902
2020/09/17,13:22:00,267.86,268.08,267.85,268.03,104469
2020/09/17,13:23:00,268.02,268.07,267.93,268.00,78981
2020/09/17,13:24:00,268.00,268.00,267.65,267.65,104007
2020/09/17,13:25:00,267.65,268.02,267.65,267.98,44721
2020/09/17,13:26:00,267.98,268.25,267.98,268.25,360520
2020/09/17,13:27:00,268.25,268.29,268.17,268.22,70756
2020/09/17,13:28:00,268.21,268.22,267.91,268.06,79082
2020/09/17,13:29:00,268.06,268.23,267.92,268.08,36933
2020/09/17,13:30:00,268.08,268.52,268.08,268.45,146733
2020/09/17,13:31:00,268.46,268.69,268.33,268.65,95304
2020/09/17,13:32:00,268.65,268.95,268.65,268.93,107054
2020/09/17,13:33:00,268.93,269.09,268.85,268.97,92304
2020/09/17,13:34:00,268.97,269.15,268.94,269.12,104691
2020/09/17,13:35:00,269.13,269.17,269.05,269.12,160333
2020/09/17,13:36:00,269.12,269.32,269.02,269.30,141947
2020/09/17,13:37:00,269.30,269.40,269.21,269.27,173095
2020/09/17,13:38:00,269.26,269.35,269.07,269.09,112368
2020/09/17,13:39:00,269.09,269.12,268.87,268.96,88223
2020/09/17,13:40:00,268.98,269.17,268.96,269.12,144597
2020/09/17,13:41:00,269.12,269.24,268.98,269.01,77351
2020/09/17,13:42:00,269.01,269.19,268.90,268.97,68540
2020/09/17,13:43:00,268.97,269.32,268.97,269.27,89333
2020/09/17,13:44:00,269.27,269.55,269.24,269.53,66388
2020/09/17,13:45:00,269.55,269.55,269.39,269.40,70631
2020/09/17,13:46:00,269.40,269.47,269.33,269.40,71694
2020/09/17,13:47:00,269.40,269.44,269.27,269.27,72207
2020/09/17,13:48:00,269.28,269.30,269.07,269.24,83621
2020/09/17,13:49:00,269.24,269.50,269.17,269.44,87650
2020/09/17,13:50:00,269.44,269.68,269.38,269.61,109337
2020/09/17,13:51:00,269.61,269.61,269.13,269.29,82061
2020/09/17,13:52:00,269.27,269.32,269.20,269.23,39445
2020/09/17,13:53:00,269.25,269.46,269.25,269.27,55758
2020/09/17,13:54:00,269.28,269.58,269.22,269.36,464242
2020/09/17,13:55:00,269.36,269.44,269.04,269.25,116369
2020/09/17,13:56:00,269.25,269.36,269.02,269.02,56945
2020/09/17,13:57:00,269.02,269.06,268.74,268.99,160014
2020/09/17,13:58:00,268.99,269.12,268.75,268.81,85670
2020/09/17,13:59:00,268.83,268.98,268.82,268.98,42796
2020/09/17,14:00:00,268.99,269.17,268.82,268.92,71965
2020/09/17,14:01:00,268.92,269.23,268.92,269.09,78576
2020/09/17,14:02:00,269.11,269.15,268.85,269.07,61323
2020/09/17,14:03:00,269.07,269.41,268.97,269.39,50473
2020/09/17,14:04:00,269.39,269.44,269.27,269.31,38523
2020/09/17,14:05:00,269.31,269.45,269.17,269.40,41499
2020/09/17,14:06:00,269.40,269.59,269.32,269.51,54048
2020/09/17,14:07:00,269.51,269.60,269.44,269.52,59027
2020/09/17,14:08:00,269.54,269.62,269.53,269.60,54847
2020/09/17,14:09:00,269.60,269.66,269.43,269.44,73801
2020/09/17,14:10:00,269.44,269.57,269.38,269.49,47110
2020/09/17,14:11:00,269.49,269.57,269.34,269.49,58282
2020/09/17,14:12:00,269.49,269.85,269.46,269.60,119868
2020/09/17,14:13:00,269.60,269.81,269.57,269.70,62198
2020/09/17,14:14:00,269.70,269.81,269.64,269.78,47199
2020/09/17,14:15:00,269.78,269.83,269.68,269.73,49732
2020/09/17,14:16:00,269.73,269.84,269.70,269.79,40246
2020/09/17,14:17:00,269.79,269.83,269.58,269.66,75998
2020/09/17,14:18:00,269.66,269.77,269.46,269.46,687492
2020/09/17,14:19:00,269.46,269.46,269.33,269.36,149929
2020/09/17,14:20:00,269.36,269.51,269.33,269.49,49792
2020/09/17,14:21:00,269.49,269.54,269.18,269.31,119202
2020/09/17,14:22:00,269.31,269.40,269.08,269.13,278877
2020/09/17,14:23:00,269.13,269.30,269.12,269.18,65711
2020/09/17,14:24:00,269.18,269.43,269.10,269.37,294435
2020/09/17,14:25:00,269.37,269.38,269.07,269.17,57601
2020/09/17,14:26:00,269.17,269.31,269.04,269.28,260013
2020/09/17,14:27:00,269.29,269.29,269.11,269.16,69889
2020/09/17,14:28:00,269.16,269.20,268.84,268.84,85771
2020/09/17,14:29:00,268.84,268.86,268.39,268.44,241848
2020/09/17,14:30:00,268.44,268.56,268.16,268.17,815940
2020/09/17,14:31:00,268.17,268.27,268.03,268.17,131911
2020/09/17,14:32:00,268.19,268.40,268.18,268.35,70205
2020/09/17,14:33:00,268.35,268.42,268.19,268.34,486863
2020/09/17,14:34:00,268.37,268.42,268.30,268.32,56268
2020/09/17,14:35:00,268.30,268.32,268.09,268.14,68029
2020/09/17,14:36:00,268.15,268.28,268.05,268.20,67730
2020/09/17,14:37:00,268.20,268.28,267.93,268.00,127878
2020/09/17,14:38:00,268.00,268.23,267.99,268.14,80883
2020/09/17,14:39:00,268.15,268.15,268.01,268.01,38329
2020/09/17,14:40:00,268.01,268.01,267.71,267.79,118130
2020/09/17,14:41:00,267.80,267.86,267.63,267.75,256274
2020/09/17,14:42:00,267.75,268.24,267.75,268.14,132885
2020/09/17,14:43:00,268.14,268.25,268.10,268.21,67019
2020/09/17,14:44:00,268.20,268.29,268.14,268.25,89404
2020/09/17,14:45:00,268.24,268.48,268.20,268.34,80931
2020/09/17,14:46:00,268.35,268.44,268.19,268.39,77951
2020/09/17,14:47:00,268.39,268.39,268.24,268.30,33640
2020/09/17,14:48:00,268.29,268.46,268.28,268.46,45252
2020/09/17,14:49:00,268.46,268.70,268.43,268.64,101719
2020/09/17,14:50:00,268.65,268.69,268.47,268.50,255095
2020/09/17,14:51:00,268.51,268.62,268.31,268.34,55709
2020/09/17,14:52:00,268.33,268.46,268.20,268.33,117818
2020/09/17,14:53:00,268.33,268.33,268.12,268.28,125658
2020/09/17,14:54:00,268.28,268.39,268.21,268.32,446022
2020/09/17,14:55:00,268.32,268.68,268.32,268.59,55267
2020/09/17,14:56:00,268.58,268.87,268.42,268.82,96227
2020/09/17,14:57:00,268.80,268.80,268.57,268.63,48446
2020/09/17,14:58:00,268.61,268.70,268.53,268.62,34974
2020/09/17,14:59:00,268.62,268.76,268.61,268.67,81088
2020/09/17,15:00:00,268.67,268.67,268.39,268.50,85522
2020/09/17,15:01:00,268.50,268.76,268.15,268.21,152762
2020/09/17,15:02:00,268.21,268.31,268.10,268.19,98151
2020/09/17,15:03:00,268.19,268.24,267.88,267.94,99391
2020/09/17,15:04:00,267.96,267.97,267.68,267.69,95174
2020/09/17,15:05:00,267.69,267.72,267.50,267.57,166741
2020/09/17,15:06:00,267.59,267.67,267.47,267.57,125253
2020/09/17,15:07:00,267.56,267.74,267.56,267.64,181464
2020/09/17,15:08:00,267.64,267.97,267.63,267.86,110079
2020/09/17,15:09:00,267.86,268.12,267.86,268.04,118545
2020/09/17,15:10:00,268.04,268.17,267.97,268.04,71671
2020/09/17,15:11:00,268.04,268.49,268.03,268.40,91922
2020/09/17,15:12:00,268.40,268.95,268.33,268.88,344285
2020/09/17,15:13:00,268.88,268.88,268.68,268.78,101232
2020/09/17,15:14:00,268.78,269.32,268.74,269.26,165737
2020/09/17,15:15:00,269.26,269.40,269.16,269.26,167725
2020/09/17,15:16:00,269.25,269.43,269.09,269.14,121878
2020/09/17,15:17:00,269.13,269.51,268.98,269.46,121840
2020/09/17,15:18:00,269.46,269.46,269.12,269.24,104629
2020/09/17,15:19:00,269.24,269.38,269.18,269.23,84768
2020/09/17,15:20:00,269.23,269.23,268.95,268.98,93138
2020/09/17,15:21:00,268.99,269.36,268.99,269.36,211763
2020/09/17,15:22:00,269.36,269.40,269.06,269.18,89041
2020/09/17,15:23:00,269.18,269.21,268.87,268.90,86713
2020/09/17,15:24:00,268.90,269.15,268.89,269.01,67974
2020/09/17,15:25:00,269.01,269.01,268.52,268.52,127773
2020/09/17,15:26:00,268.52,268.58,268.16,268.24,115426
2020/09/17,15:27:00,268.24,268.27,268.02,268.13,153042
2020/09/17,15:28:00,268.13,268.16,267.93,268.06,561481
2020/09/17,15:29:00,268.06,268.13,267.84,268.08,918629
2020/09/17,15:30:00,268.08,268.23,268.04,268.11,163328
2020/09/17,15:31:00,268.11,268.30,267.95,268.28,159726
2020/09/17,15:32:00,268.28,268.64,268.13,268.64,197443
2020/09/17,15:33:00,268.64,269.00,268.59,268.93,365600
2020/09/17,15:34:00,268.93,269.28,268.86,269.07,179265
2020/09/17,15:35:00,269.07,269.35,269.07,269.28,110016
2020/09/17,15:36:00,269.26,269.55,269.15,269.43,110248
2020/09/17,15:37:00,269.44,269.60,269.35,269.41,121122
2020/09/17,15:38:00,269.41,269.54,269.18,269.18,88333
2020/09/17,15:39:00,269.17,269.38,269.07,269.32,73610
2020/09/17,15:40:00,269.32,269.76,269.32,269.76,211148
2020/09/17,15:41:00,269.76,270.11,269.74,269.87,333900
2020/09/17,15:42:00,269.85,269.99,269.70,269.89,155132
2020/09/17,15:43:00,269.89,269.98,269.79,269.80,126369
2020/09/17,15:44:00,269.80,269.94,269.76,269.87,352072
2020/09/17,15:45:00,269.87,269.95,269.46,269.54,183705
2020/09/17,15:46:00,269.55,269.78,269.35,269.54,271163
2020/09/17,15:47:00,269.54,269.54,269.16,269.26,137227
2020/09/17,15:48:00,269.26,269.61,269.26,269.61,137795
2020/09/17,15:49:00,269.61,270.16,269.57,270.06,267144
2020/09/17,15:50:00,270.08,270.12,269.92,269.97,173553
2020/09/17,15:51:00,269.96,270.32,269.25,270.20,404581
2020/09/17,15:52:00,270.21,270.23,269.77,269.93,172883
2020/09/17,15:53:00,269.92,270.10,269.86,269.97,93360
2020/09/17,15:54:00,269.97,270.33,269.94,270.13,214085
2020/09/17,15:55:00,270.13,270.24,270.00,270.16,110017
2020/09/17,15:56:00,270.16,270.37,270.11,270.37,181452
2020/09/17,15:57:00,270.37,270.41,269.82,269.85,247944
2020/09/17,15:58:00,269.85,270.00,269.78,269.90,210554
2020/09/17,15:59:00,269.95,270.08,269.94,270.02,209217
2020/09/17,16:00:00,269.96,270.51,269.94,270.32,919734
2020/09/18,09:31:00,271.62,272.09,271.60,271.69,588129
2020/09/18,09:32:00,271.71,271.76,270.93,270.96,264303
2020/09/18,09:33:00,270.96,271.37,270.81,271.17,222724
2020/09/18,09:34:00,271.19,271.47,270.96,271.05,392400
2020/09/18,09:35:00,271.04,271.21,270.77,270.86,279355
2020/09/18,09:36:00,270.86,271.29,270.83,270.97,397135
2020/09/18,09:37:00,270.96,271.20,270.62,270.73,270293
2020/09/18,09:38:00,270.73,271.07,270.71,270.82,174897
2020/09/18,09:39:00,270.82,271.21,270.80,271.18,147029
2020/09/18,09:40:00,271.17,271.18,270.79,270.79,108806
2020/09/18,09:41:00,270.78,270.97,270.48,270.90,247582
2020/09/18,09:42:00,270.90,271.21,270.79,271.04,633096
2020/09/18,09:43:00,271.04,271.22,270.97,271.05,251701
2020/09/18,09:44:00,271.05,271.14,270.86,271.01,82861
2020/09/18,09:45:00,271.01,271.23,270.95,271.01,157216
2020/09/18,09:46:00,271.01,271.09,270.41,270.49,229400
2020/09/18,09:47:00,270.49,270.62,270.08,270.20,167718
2020/09/18,09:48:00,270.18,270.21,269.72,269.91,519621
2020/09/18,09:49:00,269.92,270.01,269.59,269.61,149656
2020/09/18,09:50:00,269.61,269.86,269.61,269.78,156639
2020/09/18,09:51:00,269.76,269.84,269.23,269.27,309115
2020/09/18,09:52:00,269.29,269.68,269.25,269.63,607616
2020/09/18,09:53:00,269.63,269.94,269.63,269.85,231285
2020/09/18,09:54:00,269.85,270.10,269.71,270.06,160963
2020/09/18,09:55:00,270.06,270.18,269.79,270.16,137395
2020/09/18,09:56:00,270.14,270.15,269.76,270.04,142592
2020/09/18,09:57:00,270.04,270.33,270.04,270.31,451832
2020/09/18,09:58:00,270.31,270.35,269.94,269.95,117656
2020/09/18,09:59:00,269.95,269.95,269.72,269.91,110706
2020/09/18,10:00:00,269.90,270.20,269.81,270.18,56368
2020/09/18,10:01:00,270.20,270.61,270.14,270.54,169074
2020/09/18,10:02:00,270.54,270.74,270.49,270.66,363530
2020/09/18,10:03:00,270.66,270.67,270.42,270.64,480999
2020/09/18,10:04:00,270.64,270.97,270.51,270.94,122941
2020/09/18,10:05:00,270.95,270.98,270.83,270.95,74282
2020/09/18,10:06:00,270.95,270.98,270.75,270.75,86196
2020/09/18,10:07:00,270.75,270.85,270.62,270.72,68610
2020/09/18,10:08:00,270.72,271.01,270.72,270.89,109039
2020/09/18,10:09:00,270.90,271.05,270.89,270.93,115767
2020/09/18,10:10:00,270.93,271.04,270.78,270.82,79588
2020/09/18,10:11:00,270.82,270.82,270.41,270.46,102845
2020/09/18,10:12:00,270.48,270.68,270.39,270.46,198143
2020/09/18,10:13:00,270.45,270.66,270.25,270.46,107570
2020/09/18,10:14:00,270.46,270.74,270.33,270.72,164000
2020/09/18,10:15:00,270.72,270.93,270.72,270.83,64855
2020/09/18,10:16:00,270.83,271.02,270.80,270.95,72017
2020/09/18,10:17:00,270.95,271.35,270.94,271.28,157607
2020/09/18,10:18:00,271.28,271.32,271.14,271.17,82454
2020/09/18,10:19:00,271.17,271.25,271.04,271.08,93729
2020/09/18,10:20:00,271.08,271.08,270.53,270.61,124831
2020/09/18,10:21:00,270.61,270.67,270.35,270.43,105727
2020/09/18,10:22:00,270.43,270.60,270.40,270.44,510957
2020/09/18,10:23:00,270.46,270.46,270.09,270.24,107463
2020/09/18,10:24:00,270.23,270.40,270.05,270.32,77492
2020/09/18,10:25:00,270.31,270.70,270.23,270.57,91032
2020/09/18,10:26:00,270.55,270.58,269.89,269.98,208981
2020/09/18,10:27:00,269.98,269.98,269.70,269.92,143324
2020/09/18,10:28:00,269.92,270.10,269.75,269.94,496219
2020/09/18,10:29:00,269.94,269.94,269.53,269.70,127202
2020/09/18,10:30:00,269.70,270.03,269.70,269.90,77652
2020/09/18,10:31:00,269.91,269.98,269.34,269.40,174730
2020/09/18,10:32:00,269.40,269.48,269.12,269.30,164004
2020/09/18,10:33:00,269.30,269.64,269.13,269.31,134915
2020/09/18,10:34:00,269.31,269.48,269.19,269.33,4723209
2020/09/18,10:35:00,269.33,269.37,269.06,269.11,142987
2020/09/18,10:36:00,269.11,269.30,268.81,268.87,240586
2020/09/18,10:37:00,268.88,269.02,268.72,268.89,200201
2020/09/18,10:38:00,268.89,269.14,268.79,268.86,211653
2020/09/18,10:39:00,268.91,269.19,268.82,269.16,133090
2020/09/18,10:40:00,269.17,269.33,268.72,268.94,252874
2020/09/18,10:41:00,268.94,269.21,268.73,268.79,188643
2020/09/18,10:42:00,268.78,268.90,268.57,268.87,263034
2020/09/18,10:43:00,268.88,269.28,268.88,269.12,136472
2020/09/18,10:44:00,269.12,269.33,269.03,269.33,148705
2020/09/18,10:45:00,269.33,269.53,269.19,269.36,135844
2020/09/18,10:46:00,269.36,269.36,268.78,268.89,595182
2020/09/18,10:47:00,268.88,268.89,268.43,268.54,259342
2020/09/18,10:48:00,268.54,268.63,268.39,268.50,84809
2020/09/18,10:49:00,268.50,268.89,268.50,268.67,167706
2020/09/18,10:50:00,268.67,268.68,268.38,268.58,171037
2020/09/18,10:51:00,268.58,268.73,268.33,268.56,166616
2020/09/18,10:52:00,268.58,268.60,268.37,268.45,150233
2020/09/18,10:53:00,268.45,268.61,268.01,268.15,163435
2020/09/18,10:54:00,268.15,268.18,267.76,267.82,269010
2020/09/18,10:55:00,267.82,268.07,267.66,267.73,158278
2020/09/18,10:56:00,267.73,267.89,267.47,267.55,211040
2020/09/18,10:57:00,267.55,267.81,267.52,267.60,243857
2020/09/18,10:58:00,267.60,267.95,267.60,267.91,149981
2020/09/18,10:59:00,267.91,268.01,267.72,267.89,322598
2020/09/18,11:00:00,267.90,267.93,267.73,267.80,114322
2020/09/18,11:01:00,267.80,268.03,267.36,267.58,307945
2020/09/18,11:02:00,267.58,267.70,267.12,267.25,239500
2020/09/18,11:03:00,267.24,267.38,267.05,267.09,227416
2020/09/18,11:04:00,267.09,267.31,267.08,267.10,258650
2020/09/18,11:05:00,267.08,267.80,267.07,267.55,237763
2020/09/18,11:06:00,267.55,267.93,267.54,267.86,822710
2020/09/18,11:07:00,267.85,268.19,267.67,268.04,630770
2020/09/18,11:08:00,268.04,268.23,267.95,268.14,285290
2020/09/18,11:09:00,268.15,268.16,267.90,267.98,112919
2020/09/18,11:10:00,267.98,268.17,267.92,268.11,60445
2020/09/18,11:11:00,268.13,268.13,267.61,267.62,291221
2020/09/18,11:12:00,267.62,267.66,267.36,267.41,212692
2020/09/18,11:13:00,267.40,267.73,267.30,267.57,82644
2020/09/18,11:14:00,267.59,267.62,266.94,267.30,474119
2020/09/18,11:15:00,267.29,267.44,267.15,267.40,99530
2020/09/18,11:16:00,267.40,267.89,267.39,267.69,137217
2020/09/18,11:17:00,267.69,267.80,267.18,267.76,204285
2020/09/18,11:18:00,267.70,267.71,267.18,267.28,120954
2020/09/18,11:19:00,267.28,267.45,267.22,267.31,324082
2020/09/18,11:20:00,267.31,267.47,267.14,267.20,145280
2020/09/18,11:21:00,267.20,267.72,267.20,267.56,188573
2020/09/18,11:22:00,267.57,267.89,267.54,267.89,191762
2020/09/18,11:23:00,267.90,267.94,267.72,267.84,155524
2020/09/18,11:24:00,267.85,268.07,267.69,268.05,111934
2020/09/18,11:25:00,268.05,268.05,267.73,267.87,88090
2020/09/18,11:26:00,267.87,268.08,267.81,267.95,113074
2020/09/18,11:27:00,267.95,268.10,267.82,268.05,81444
2020/09/18,11:28:00,268.05,268.07,267.81,267.93,133661
2020/09/18,11:29:00,267.93,267.94,267.40,267.59,262697
2020/09/18,11:30:00,267.59,267.74,267.43,267.59,150503
2020/09/18,11:31:00,267.61,267.66,267.28,267.32,280442
2020/09/18,11:32:00,267.33,267.45,267.00,267.14,295311
2020/09/18,11:33:00,267.13,267.20,267.00,267.16,158117
2020/09/18,11:34:00,267.16,267.36,267.14,267.27,1191272
2020/09/18,11:35:00,267.27,267.27,266.60,266.64,270882
2020/09/18,11:36:00,266.64,266.71,266.40,266.67,741662
2020/09/18,11:37:00,266.67,266.85,266.64,266.75,137322
2020/09/18,11:38:00,266.75,266.75,266.34,266.48,228627
2020/09/18,11:39:00,266.48,266.66,266.46,266.60,144234
2020/09/18,11:40:00,266.60,266.97,266.54,266.94,204122
2020/09/18,11:41:00,266.94,266.94,266.57,266.63,529766
2020/09/18,11:42:00,266.65,266.77,266.54,266.67,77859
2020/09/18,11:43:00,266.66,266.86,266.60,266.74,92285
2020/09/18,11:44:00,266.74,266.74,266.46,266.54,136672
2020/09/18,11:45:00,266.54,266.54,266.21,266.42,202367
2020/09/18,11:46:00,266.42,267.17,266.35,267.13,176524
2020/09/18,11:47:00,267.13,267.46,266.98,267.42,114442
2020/09/18,11:48:00,267.42,267.48,267.23,267.40,107598
2020/09/18,11:49:00,267.39,267.47,267.33,267.45,131271
2020/09/18,11:50:00,267.45,267.70,267.41,267.70,150690
2020/09/18,11:51:00,267.70,267.76,267.60,267.64,95939
2020/09/18,11:52:00,267.64,267.66,267.39,267.43,157138
2020/09/18,11:53:00,267.42,267.50,267.32,267.40,94686
2020/09/18,11:54:00,267.40,267.59,267.33,267.58,258875
2020/09/18,11:55:00,267.58,267.59,267.48,267.55,83952
2020/09/18,11:56:00,267.53,267.64,267.42,267.47,93520
2020/09/18,11:57:00,267.47,267.78,267.42,267.78,88870
2020/09/18,11:58:00,267.78,268.07,267.78,267.91,152791
2020/09/18,11:59:00,267.91,267.96,267.72,267.75,102158
2020/09/18,12:00:00,267.75,267.75,267.61,267.68,102766
2020/09/18,12:01:00,267.68,267.68,267.36,267.50,107810
2020/09/18,12:02:00,267.50,267.85,267.44,267.81,77093
2020/09/18,12:03:00,267.81,267.95,267.72,267.85,64174
2020/09/18,12:04:00,267.85,267.87,267.74,267.82,52010
2020/09/18,12:05:00,267.82,267.84,267.56,267.63,160554
2020/09/18,12:06:00,267.61,267.79,267.47,267.78,135409
2020/09/18,12:07:00,267.78,268.15,267.78,268.08,117456
2020/09/18,12:08:00,268.08,268.13,267.96,267.99,74463
2020/09/18,12:09:00,267.98,268.22,267.98,268.14,75439
2020/09/18,12:10:00,268.15,268.15,267.98,267.99,136111
2020/09/18,12:11:00,267.99,268.15,267.90,268.12,64923
2020/09/18,12:12:00,268.12,268.13,267.70,267.96,176275
2020/09/18,12:13:00,267.96,267.96,267.60,267.60,93351
2020/09/18,12:14:00,267.60,267.60,267.06,267.07,261062
2020/09/18,12:15:00,267.07,267.22,267.01,267.01,92033
2020/09/18,12:16:00,267.01,267.06,266.65,266.73,169722
2020/09/18,12:17:00,266.73,266.97,266.54,266.56,189189
2020/09/18,12:18:00,266.56,266.64,266.44,266.55,292191
2020/09/18,12:19:00,266.56,266.67,266.30,266.39,172788
2020/09/18,12:20:00,266.40,266.60,266.37,266.59,130286
2020/09/18,12:21:00,266.59,266.80,266.48,266.60,154197
2020/09/18,12:22:00,266.60,266.61,266.33,266.46,177453
2020/09/18,12:23:00,266.47,266.74,266.33,266.37,105748
2020/09/18,12:24:00,266.37,266.46,266.12,266.34,253349
2020/09/18,12:25:00,266.35,266.54,266.33,266.41,688333
2020/09/18,12:26:00,266.41,266.52,266.28,266.45,67274
2020/09/18,12:27:00,266.45,266.71,266.45,266.65,63555
2020/09/18,12:28:00,266.65,266.68,266.24,266.40,104126
2020/09/18,12:29:00,266.39,266.71,266.36,266.56,96336
2020/09/18,12:30:00,266.56,266.56,266.31,266.50,117314
2020/09/18,12:31:00,266.50,266.58,266.32,266.35,48398
2020/09/18,12:32:00,266.35,266.35,265.75,265.79,375696
2020/09/18,12:33:00,265.78,265.87,265.53,265.54,165198
2020/09/18,12:34:00,265.54,265.69,265.48,265.50,559431
2020/09/18,12:35:00,265.50,265.81,265.47,265.63,147920
2020/09/18,12:36:00,265.62,265.80,265.60,265.77,127500
2020/09/18,12:37:00,265.78,265.83,265.41,265.48,155716
2020/09/18,12:38:00,265.48,265.58,265.27,265.28,140066
2020/09/18,12:39:00,265.29,265.48,265.12,265.48,167721
2020/09/18,12:40:00,265.48,265.51,265.28,265.30,129884
2020/09/18,12:41:00,265.29,265.42,265.02,265.12,240915
2020/09/18,12:42:00,265.12,265.25,264.90,265.04,439543
2020/09/18,12:43:00,265.04,265.04,264.68,264.94,339232
2020/09/18,12:44:00,264.94,265.21,264.82,264.83,209943
2020/09/18,12:45:00,264.83,265.17,264.83,265.15,151986
2020/09/18,12:46:00,265.15,265.48,265.15,265.39,569576
2020/09/18,12:47:00,265.38,265.56,265.33,265.41,135979
2020/09/18,12:48:00,265.43,265.43,264.99,265.15,544103
2020/09/18,12:49:00,265.16,265.20,264.88,265.00,145531
2020/09/18,12:50:00,264.99,265.09,264.81,264.87,307150
2020/09/18,12:51:00,264.87,264.87,264.51,264.80,190720
2020/09/18,12:52:00,264.82,265.11,264.81,265.08,148393
2020/09/18,12:53:00,265.08,265.31,265.07,265.16,130164
2020/09/18,12:54:00,265.21,265.27,264.64,264.82,263963
2020/09/18,12:55:00,264.82,265.06,264.79,265.02,122618
2020/09/18,12:56:00,265.02,265.04,264.70,264.90,78171
2020/09/18,12:57:00,264.92,265.25,264.90,264.98,131957
2020/09/18,12:58:00,264.95,265.05,264.83,264.94,79867
2020/09/18,12:59:00,264.94,265.23,264.84,265.00,181125
2020/09/18,13:00:00,265.00,265.25,264.90,265.18,134867
2020/09/18,13:01:00,265.18,265.38,265.01,265.24,213097
2020/09/18,13:02:00,265.24,265.31,265.13,265.31,175935
2020/09/18,13:03:00,265.31,265.31,264.91,265.03,122897
2020/09/18,13:04:00,265.02,265.63,265.02,265.54,193373
2020/09/18,13:05:00,265.55,265.59,265.25,265.25,140751
2020/09/18,13:06:00,265.26,265.27,264.93,264.96,143502
2020/09/18,13:07:00,264.96,265.09,264.77,264.84,146157
2020/09/18,13:08:00,264.87,264.93,264.65,264.84,127382
2020/09/18,13:09:00,264.84,264.96,264.67,264.67,159457
2020/09/18,13:10:00,264.70,264.76,264.42,264.56,196555
2020/09/18,13:11:00,264.57,264.70,264.48,264.62,222896
2020/09/18,13:12:00,264.62,264.71,264.52,264.59,152911
2020/09/18,13:13:00,264.60,265.06,264.60,264.93,133052
2020/09/18,13:14:00,264.93,265.05,264.81,265.05,55437
2020/09/18,13:15:00,265.05,265.31,264.99,265.21,131461
2020/09/18,13:16:00,265.20,265.20,264.76,264.82,198325
2020/09/18,13:17:00,264.82,264.97,264.74,264.79,145294
2020/09/18,13:18:00,264.80,264.87,264.51,264.70,159204
2020/09/18,13:19:00,264.70,264.91,264.63,264.88,116025
2020/09/18,13:20:00,264.88,264.96,264.63,264.77,203789
2020/09/18,13:21:00,264.77,264.85,264.61,264.71,98882
2020/09/18,13:22:00,264.71,264.71,264.55,264.71,144241
2020/09/18,13:23:00,264.71,264.87,264.36,264.43,289744
2020/09/18,13:24:00,264.42,264.47,264.28,264.38,172154
2020/09/18,13:25:00,264.38,264.48,264.28,264.37,87486
2020/09/18,13:26:00,264.35,264.54,264.29,264.42,339828
2020/09/18,13:27:00,264.42,264.49,264.05,264.10,275842
2020/09/18,13:28:00,264.11,264.18,263.74,263.79,361023
2020/09/18,13:29:00,263.79,263.94,263.57,263.59,236518
2020/09/18,13:30:00,263.59,263.70,263.33,263.35,329909
2020/09/18,13:31:00,263.35,263.39,262.94,263.00,565407
2020/09/18,13:32:00,263.00,263.18,262.63,263.13,382589
2020/09/18,13:33:00,263.16,263.58,263.09,263.56,208415
2020/09/18,13:34:00,263.56,263.74,263.49,263.68,300770
2020/09/18,13:35:00,263.69,263.92,263.56,263.87,410778
2020/09/18,13:36:00,263.87,263.90,263.67,263.88,157191
2020/09/18,13:37:00,263.88,263.88,263.35,263.50,203373
2020/09/18,13:38:00,263.50,263.50,263.08,263.25,229652
2020/09/18,13:39:00,263.23,263.48,263.11,263.41,361609
2020/09/18,13:40:00,263.41,263.85,263.40,263.84,142459
2020/09/18,13:41:00,263.83,263.97,263.54,263.65,257971
2020/09/18,13:42:00,263.65,263.87,263.52,263.74,68702
2020/09/18,13:43:00,263.74,263.81,263.47,263.49,118905
2020/09/18,13:44:00,263.50,264.00,263.50,263.90,200349
2020/09/18,13:45:00,263.90,264.17,263.86,264.06,198458
2020/09/18,13:46:00,264.05,264.22,263.72,264.07,362701
2020/09/18,13:47:00,264.04,264.20,263.91,264.20,131435
2020/09/18,13:48:00,264.18,264.56,264.18,264.43,174063
2020/09/18,13:49:00,264.43,264.62,264.30,264.52,152321
2020/09/18,13:50:00,264.52,264.53,264.35,264.43,381489
2020/09/18,13:51:00,264.43,264.61,264.28,264.58,200601
2020/09/18,13:52:00,264.57,264.66,264.33,264.52,180684
2020/09/18,13:53:00,264.52,264.60,264.34,264.38,159395
2020/09/18,13:54:00,264.37,264.61,264.37,264.58,155450
2020/09/18,13:55:00,264.59,264.90,264.46,264.84,218346
2020/09/18,13:56:00,264.84,265.00,264.74,264.91,243535
2020/09/18,13:57:00,264.91,265.08,264.86,264.99,243468
2020/09/18,13:58:00,265.00,265.13,264.92,264.98,240980
2020/09/18,13:59:00,264.98,265.17,264.98,265.17,141785
2020/09/18,14:00:00,265.17,265.19,265.09,265.12,184686
2020/09/18,14:01:00,265.12,265.12,264.81,264.82,249554
2020/09/18,14:02:00,264.82,264.91,264.57,264.75,256951
2020/09/18,14:03:00,264.75,264.84,264.71,264.73,133266
2020/09/18,14:04:00,264.73,264.75,264.43,264.55,161603
2020/09/18,14:05:00,264.55,264.86,264.54,264.70,196111
2020/09/18,14:06:00,264.70,265.13,264.70,265.11,187926
2020/09/18,14:07:00,265.10,265.17,264.90,264.96,145653
2020/09/18,14:08:00,264.95,265.07,264.81,264.95,140134
2020/09/18,14:09:00,264.96,265.18,264.91,265.07,156922
2020/09/18,14:10:00,265.07,265.14,264.97,265.08,97482
2020/09/18,14:11:00,265.08,265.34,264.92,265.20,396600
2020/09/18,14:12:00,265.20,265.22,265.10,265.15,113613
2020/09/18,14:13:00,265.15,265.34,264.97,265.00,132677
2020/09/18,14:14:00,265.00,265.03,264.87,264.89,110072
2020/09/18,14:15:00,264.91,265.14,264.91,265.14,67449
2020/09/18,14:16:00,265.09,265.10,264.92,264.99,138658
2020/09/18,14:17:00,264.99,265.26,264.93,265.19,147940
2020/09/18,14:18:00,265.21,265.22,264.61,264.69,232483
2020/09/18,14:19:00,264.69,264.96,264.68,264.88,110924
2020/09/18,14:20:00,264.88,264.88,264.56,264.64,157648
2020/09/18,14:21:00,264.64,264.84,264.57,264.68,124603
2020/09/18,14:22:00,264.68,265.02,264.68,265.01,82450
2020/09/18,14:23:00,265.01,265.43,264.89,265.33,143297
2020/09/18,14:24:00,265.34,265.50,265.28,265.50,128552
2020/09/18,14:25:00,265.47,265.52,265.37,265.51,89784
2020/09/18,14:26:00,265.51,265.57,265.39,265.52,105066
2020/09/18,14:27:00,265.52,265.75,265.52,265.74,134572
2020/09/18,14:28:00,265.74,265.74,265.60,265.63,99219
2020/09/18,14:29:00,265.64,265.64,265.39,265.47,105804
2020/09/18,14:30:00,265.48,265.59,265.46,265.47,64368
2020/09/18,14:31:00,265.49,265.64,265.40,265.64,132000
2020/09/18,14:32:00,265.63,265.63,265.41,265.44,71893
2020/09/18,14:33:00,265.42,265.68,265.41,265.60,77165
2020/09/18,14:34:00,265.60,265.88,265.58,265.88,103420
2020/09/18,14:35:00,265.89,265.89,265.75,265.81,75020
2020/09/18,14:36:00,265.83,265.83,265.54,265.56,83803
2020/09/18,14:37:00,265.56,265.76,265.48,265.75,72505
2020/09/18,14:38:00,265.75,265.89,265.60,265.82,116412
2020/09/18,14:39:00,265.81,265.81,265.69,265.69,97641
2020/09/18,14:40:00,265.69,265.81,265.58,265.69,123053
2020/09/18,14:41:00,265.70,265.90,265.70,265.86,96826
2020/09/18,14:42:00,265.84,265.92,265.73,265.83,90909
2020/09/18,14:43:00,265.83,265.83,265.21,265.28,220162
2020/09/18,14:44:00,265.28,265.42,265.25,265.36,155052
2020/09/18,14:45:00,265.36,265.38,265.13,265.26,124008
2020/09/18,14:46:00,265.26,265.52,265.26,265.49,115318
2020/09/18,14:47:00,265.48,265.68,265.48,265.65,109069
2020/09/18,14:48:00,265.67,265.76,265.61,265.75,81934
2020/09/18,14:49:00,265.75,265.76,265.45,265.50,76411
2020/09/18,14:50:00,265.52,265.85,265.39,265.81,212302
2020/09/18,14:51:00,265.79,265.79,265.31,265.33,113990
2020/09/18,14:52:00,265.33,265.58,265.25,265.55,72912
2020/09/18,14:53:00,265.55,265.77,265.45,265.75,133389
2020/09/18,14:54:00,265.74,265.78,265.58,265.69,58086
2020/09/18,14:55:00,265.69,265.69,265.45,265.47,29972
2020/09/18,14:56:00,265.47,265.59,265.39,265.57,127338
2020/09/18,14:57:00,265.57,265.63,265.35,265.63,76254
2020/09/18,14:58:00,265.63,265.71,265.50,265.58,122094
2020/09/18,14:59:00,265.59,265.85,265.59,265.78,106729
2020/09/18,15:00:00,265.78,266.26,265.68,266.19,177689
2020/09/18,15:01:00,266.19,266.30,266.05,266.20,153310
2020/09/18,15:02:00,266.21,266.24,266.04,266.10,82386
2020/09/18,15:03:00,266.10,266.13,266.00,266.13,97051
2020/09/18,15:04:00,266.10,266.46,266.09,266.41,182013
2020/09/18,15:05:00,266.41,266.59,266.39,266.51,140280
2020/09/18,15:06:00,266.52,266.55,266.39,266.47,95195
2020/09/18,15:07:00,266.47,266.78,266.46,266.62,161818
2020/09/18,15:08:00,266.62,266.62,266.40,266.48,152025
2020/09/18,15:09:00,266.48,266.70,266.48,266.62,117637
2020/09/18,15:10:00,266.63,266.70,266.59,266.59,48199
2020/09/18,15:11:00,266.58,266.84,266.53,266.77,83128
2020/09/18,15:12:00,266.77,266.77,266.33,266.34,126917
2020/09/18,15:13:00,266.34,266.46,266.29,266.42,96113
2020/09/18,15:14:00,266.42,266.52,266.33,266.48,71829
2020/09/18,15:15:00,266.48,266.48,266.25,266.35,81931
2020/09/18,15:16:00,266.36,266.71,266.36,266.57,97761
2020/09/18,15:17:00,266.58,266.61,266.21,266.22,98876
2020/09/18,15:18:00,266.22,266.44,266.21,266.40,57351
2020/09/18,15:19:00,266.41,266.45,266.14,266.29,147363
2020/09/18,15:20:00,266.29,266.40,266.20,266.39,117709
2020/09/18,15:21:00,266.39,266.41,266.11,266.11,67519
2020/09/18,15:22:00,266.12,266.14,265.94,266.03,114494
2020/09/18,15:23:00,266.03,266.22,266.01,266.05,65837
2020/09/18,15:24:00,266.03,266.33,266.03,266.31,80870
2020/09/18,15:25:00,266.31,266.60,266.31,266.57,75350
2020/09/18,15:26:00,266.57,266.74,266.56,266.73,121113
2020/09/18,15:27:00,266.73,266.73,266.44,266.60,87032
2020/09/18,15:28:00,266.60,266.72,266.55,266.63,82361
2020/09/18,15:29:00,266.63,266.90,266.63,266.80,103861
2020/09/18,15:30:00,266.79,266.92,266.67,266.85,94372
2020/09/18,15:31:00,266.85,267.25,266.77,267.20,238507
2020/09/18,15:32:00,267.21,267.32,267.13,267.17,166515
2020/09/18,15:33:00,267.17,267.24,267.07,267.08,128969
2020/09/18,15:34:00,267.07,267.07,266.62,266.73,198219
2020/09/18,15:35:00,266.73,267.02,266.71,266.97,162070
2020/09/18,15:36:00,266.96,267.18,266.90,267.11,129274
2020/09/18,15:37:00,267.11,267.23,267.03,267.13,59808
2020/09/18,15:38:00,267.13,267.21,267.05,267.19,87630
2020/09/18,15:39:00,267.17,267.21,266.85,266.87,112371
2020/09/18,15:40:00,266.87,267.16,266.86,267.07,136151
2020/09/18,15:41:00,267.07,267.14,266.90,266.90,77857
2020/09/18,15:42:00,266.90,267.10,266.87,267.10,78430
2020/09/18,15:43:00,267.07,267.19,267.07,267.14,77024
2020/09/18,15:44:00,267.14,267.21,267.07,267.11,77331
2020/09/18,15:45:00,267.11,267.20,266.92,266.93,132196
2020/09/18,15:46:00,266.93,267.27,266.92,267.22,157844
2020/09/18,15:47:00,267.22,267.23,267.14,267.21,110474
2020/09/18,15:48:00,267.21,267.26,267.14,267.16,312170
2020/09/18,15:49:00,267.16,267.24,267.10,267.19,183424
2020/09/18,15:50:00,267.19,267.41,267.19,267.33,266325
2020/09/18,15:51:00,267.31,267.33,266.75,266.75,274160
2020/09/18,15:52:00,266.93,266.94,266.66,266.73,210462
2020/09/18,15:53:00,266.53,266.69,266.47,266.47,201254
2020/09/18,15:54:00,266.46,266.62,266.46,266.56,195709
2020/09/18,15:55:00,266.73,267.00,266.65,266.87,415816
2020/09/21,09:31:00,262.52,262.88,262.08,262.19,1348131
2020/09/21,09:32:00,262.20,263.36,262.17,263.35,473993
2020/09/21,09:33:00,263.35,263.84,263.32,263.53,418435
2020/09/21,09:34:00,263.56,263.80,263.32,263.50,400418
2020/09/21,09:35:00,263.50,263.79,262.87,263.03,366880
2020/09/21,09:36:00,263.03,263.39,262.38,262.68,291685
2020/09/21,09:37:00,262.68,263.03,262.16,262.24,156136
2020/09/21,09:38:00,262.24,262.31,261.84,261.91,340061
2020/09/21,09:39:00,261.94,262.10,261.66,262.02,250033
2020/09/21,09:40:00,262.02,262.11,261.79,262.00,200133
2020/09/21,09:41:00,261.97,261.97,261.25,261.55,212291
2020/09/21,09:42:00,261.55,262.23,261.55,262.14,190732
2020/09/21,09:43:00,262.14,262.41,262.06,262.41,149437
2020/09/21,09:44:00,262.41,262.85,262.14,262.85,175003
2020/09/21,09:45:00,262.85,263.05,262.59,263.02,174119
2020/09/21,09:46:00,263.02,263.62,262.58,263.58,234822
2020/09/21,09:47:00,263.58,263.91,263.50,263.73,236923
2020/09/21,09:48:00,263.71,263.84,263.26,263.51,255259
2020/09/21,09:49:00,263.51,263.89,263.35,263.88,176052
2020/09/21,09:50:00,263.88,264.43,263.85,264.33,250935
2020/09/21,09:51:00,264.33,264.40,263.83,264.12,293610
2020/09/21,09:52:00,264.12,264.27,263.73,263.89,210698
2020/09/21,09:53:00,263.89,264.54,263.88,264.54,135360
2020/09/21,09:54:00,264.54,264.60,264.12,264.12,185916
2020/09/21,09:55:00,264.12,264.47,264.09,264.29,152813
2020/09/21,09:56:00,264.29,264.29,262.97,263.00,280952
2020/09/21,09:57:00,263.00,263.60,263.00,263.45,171615
2020/09/21,09:58:00,263.45,263.93,263.45,263.78,105851
2020/09/21,09:59:00,263.78,264.19,263.72,264.10,97106
2020/09/21,10:00:00,264.09,264.14,263.64,263.67,79247
2020/09/21,10:01:00,263.67,264.10,263.52,263.99,77778
2020/09/21,10:02:00,263.99,264.03,263.63,263.94,71065
2020/09/21,10:03:00,263.94,263.94,262.85,262.90,179067
2020/09/21,10:04:00,262.90,263.06,262.36,262.43,160813
2020/09/21,10:05:00,262.43,263.04,262.22,262.68,189258
2020/09/21,10:06:00,262.68,262.96,262.32,262.46,125684
2020/09/21,10:07:00,262.46,262.50,261.96,262.19,161517
2020/09/21,10:08:00,262.19,262.64,262.14,262.59,144716
2020/09/21,10:09:00,262.59,262.72,262.39,262.57,113511
2020/09/21,10:10:00,262.58,262.91,262.38,262.76,119151
2020/09/21,10:11:00,262.76,263.43,262.66,263.24,111999
2020/09/21,10:12:00,263.24,263.58,263.23,263.36,136781
2020/09/21,10:13:00,263.36,263.37,262.92,263.01,90661
2020/09/21,10:14:00,263.03,263.26,262.76,262.99,120143
2020/09/21,10:15:00,263.00,263.40,262.94,262.95,80905
2020/09/21,10:16:00,262.95,262.95,262.58,262.79,120332
2020/09/21,10:17:00,262.82,263.34,262.63,262.76,162357
2020/09/21,10:18:00,262.76,263.12,262.65,262.90,106796
2020/09/21,10:19:00,262.90,262.96,262.53,262.81,117518
2020/09/21,10:20:00,262.81,262.85,262.54,262.78,87208
2020/09/21,10:21:00,262.78,263.20,262.60,262.74,204696
2020/09/21,10:22:00,262.74,262.95,262.60,262.65,148799
2020/09/21,10:23:00,262.65,262.65,262.28,262.36,169946
2020/09/21,10:24:00,262.36,262.41,261.91,262.07,158360
2020/09/21,10:25:00,262.06,262.34,261.98,262.23,107491
2020/09/21,10:26:00,262.23,262.34,261.79,261.84,192855
2020/09/21,10:27:00,261.81,262.16,261.71,261.87,91084
2020/09/21,10:28:00,261.88,262.07,261.67,261.73,101716
2020/09/21,10:29:00,261.71,261.71,261.16,261.40,234058
2020/09/21,10:30:00,261.38,261.54,261.17,261.24,457658
2020/09/21,10:31:00,261.25,261.62,261.02,261.14,225528
2020/09/21,10:32:00,261.18,261.18,260.68,261.13,196009
2020/09/21,10:33:00,261.13,261.13,260.57,260.64,157736
2020/09/21,10:34:00,260.64,260.99,260.64,260.84,185586
2020/09/21,10:35:00,260.84,261.44,260.70,261.37,163915
2020/09/21,10:36:00,261.37,261.42,261.07,261.33,378915
2020/09/21,10:37:00,261.28,261.28,260.81,260.95,148936
2020/09/21,10:38:00,260.93,260.96,260.47,260.81,140218
2020/09/21,10:39:00,260.81,261.18,260.51,260.60,131762
2020/09/21,10:40:00,260.57,260.86,260.24,260.30,138978
2020/09/21,10:41:00,260.30,260.58,260.11,260.24,184624
2020/09/21,10:42:00,260.24,260.94,260.24,260.93,196302
2020/09/21,10:43:00,260.93,261.18,260.84,261.09,136088
2020/09/21,10:44:00,261.09,261.09,260.61,260.64,130065
2020/09/21,10:45:00,260.64,260.77,260.35,260.54,183259
2020/09/21,10:46:00,260.54,261.13,260.40,260.88,139441
2020/09/21,10:47:00,260.89,260.93,260.45,260.93,105856
2020/09/21,10:48:00,260.93,261.08,260.75,260.93,159542
2020/09/21,10:49:00,260.93,260.95,260.60,260.84,106010
2020/09/21,10:50:00,260.80,261.30,260.65,261.26,178721
2020/09/21,10:51:00,261.23,261.24,260.86,260.98,165798
2020/09/21,10:52:00,260.97,261.01,260.70,260.85,82853
2020/09/21,10:53:00,260.82,260.84,260.50,260.69,84088
2020/09/21,10:54:00,260.72,261.50,260.72,261.43,336220
2020/09/21,10:55:00,261.43,261.79,261.40,261.61,117320
2020/09/21,10:56:00,261.61,261.68,261.43,261.45,141451
2020/09/21,10:57:00,261.45,261.54,261.22,261.54,99768
2020/09/21,10:58:00,261.52,261.86,261.28,261.77,155011
2020/09/21,10:59:00,261.77,261.77,261.57,261.69,61456
2020/09/21,11:00:00,261.70,261.81,261.44,261.49,108583
2020/09/21,11:01:00,261.49,261.80,261.35,261.75,88619
2020/09/21,11:02:00,261.73,262.21,261.65,262.17,113234
2020/09/21,11:03:00,262.15,262.32,262.05,262.29,146046
2020/09/21,11:04:00,262.27,262.46,262.22,262.31,134412
2020/09/21,11:05:00,262.30,262.49,262.28,262.29,102918
2020/09/21,11:06:00,262.29,262.68,262.21,262.67,116438
2020/09/21,11:07:00,262.67,262.77,262.54,262.61,95404
2020/09/21,11:08:00,262.61,262.71,262.50,262.59,83657
2020/09/21,11:09:00,262.61,262.77,262.50,262.63,92668
2020/09/21,11:10:00,262.63,262.96,262.63,262.75,58991
2020/09/21,11:11:00,262.77,262.85,262.45,262.51,92486
2020/09/21,11:12:00,262.52,262.60,262.41,262.46,305174
2020/09/21,11:13:00,262.46,262.69,262.35,262.40,61299
2020/09/21,11:14:00,262.39,262.53,262.21,262.34,88141
2020/09/21,11:15:00,262.34,262.39,262.02,262.03,119494
2020/09/21,11:16:00,262.03,262.11,261.65,261.68,185070
2020/09/21,11:17:00,261.68,261.77,261.43,261.72,107174
2020/09/21,11:18:00,261.72,261.75,261.49,261.50,92856
2020/09/21,11:19:00,261.50,261.65,261.44,261.55,104961
2020/09/21,11:20:00,261.55,261.58,261.26,261.58,123656
2020/09/21,11:21:00,261.59,261.89,261.59,261.82,141737
2020/09/21,11:22:00,261.82,261.89,261.59,261.61,62353
2020/09/21,11:23:00,261.60,261.69,261.43,261.63,57585
2020/09/21,11:24:00,261.65,261.65,261.43,261.61,38782
2020/09/21,11:25:00,261.61,261.61,261.35,261.48,69684
2020/09/21,11:26:00,261.50,261.50,261.01,261.02,113993
2020/09/21,11:27:00,261.00,261.29,261.00,261.26,135095
2020/09/21,11:28:00,261.26,261.90,261.23,261.80,144076
2020/09/21,11:29:00,261.81,262.04,261.77,261.87,87100
2020/09/21,11:30:00,261.87,261.97,261.66,261.91,58461
2020/09/21,11:31:00,261.88,262.24,261.81,262.14,100576
2020/09/21,11:32:00,262.14,262.39,262.03,262.06,72481
2020/09/21,11:33:00,262.06,262.10,261.63,261.67,70764
2020/09/21,11:34:00,261.67,261.67,261.43,261.47,79843
2020/09/21,11:35:00,261.47,261.67,261.38,261.45,242518
2020/09/21,11:36:00,261.45,261.54,261.30,261.43,57740
2020/09/21,11:37:00,261.41,261.89,261.40,261.77,219138
2020/09/21,11:38:00,261.77,262.25,261.74,262.12,88169
2020/09/21,11:39:00,262.11,262.20,261.93,262.12,27610
2020/09/21,11:40:00,262.11,262.28,261.78,261.85,84675
2020/09/21,11:41:00,261.86,261.97,261.68,261.84,65445
2020/09/21,11:42:00,261.84,262.10,261.75,261.91,71959
2020/09/21,11:43:00,261.91,262.50,261.91,262.37,111013
2020/09/21,11:44:00,262.38,262.63,262.24,262.24,96365
2020/09/21,11:45:00,262.24,262.32,262.14,262.14,71325
2020/09/21,11:46:00,262.13,262.41,262.08,262.38,64938
2020/09/21,11:47:00,262.38,262.68,262.37,262.44,72831
2020/09/21,11:48:00,262.44,262.77,262.43,262.75,84322
2020/09/21,11:49:00,262.76,262.81,262.66,262.67,59416
2020/09/21,11:50:00,262.68,263.01,262.68,262.90,136137
2020/09/21,11:51:00,262.90,263.09,262.87,262.96,83424
2020/09/21,11:52:00,262.96,263.19,262.96,263.16,62456
2020/09/21,11:53:00,263.16,263.39,263.12,263.33,97271
2020/09/21,11:54:00,263.32,263.45,263.30,263.40,73687
2020/09/21,11:55:00,263.40,263.52,263.33,263.47,115418
2020/09/21,11:56:00,263.47,263.48,263.23,263.34,144635
2020/09/21,11:57:00,263.34,263.50,263.34,263.35,58220
2020/09/21,11:58:00,263.35,263.54,263.35,263.53,54240
2020/09/21,11:59:00,263.53,263.68,263.42,263.49,109330
2020/09/21,12:00:00,263.49,263.68,263.48,263.61,92560
2020/09/21,12:01:00,263.62,263.93,263.62,263.89,78811
2020/09/21,12:02:00,263.89,263.93,263.69,263.83,113152
2020/09/21,12:03:00,263.83,263.83,263.60,263.72,685933
2020/09/21,12:04:00,263.65,263.96,263.60,263.96,283168
2020/09/21,12:05:00,263.96,264.16,263.92,264.16,137131
2020/09/21,12:06:00,264.16,264.29,264.02,264.24,103162
2020/09/21,12:07:00,264.23,264.37,264.17,264.32,108924
2020/09/21,12:08:00,264.32,264.52,264.25,264.52,75027
2020/09/21,12:09:00,264.52,264.60,264.48,264.56,129141
2020/09/21,12:10:00,264.56,264.61,264.23,264.27,101337
2020/09/21,12:11:00,264.27,264.31,264.01,264.04,99914
2020/09/21,12:12:00,264.04,264.21,264.04,264.13,108066
2020/09/21,12:13:00,264.13,264.17,263.91,264.12,182084
2020/09/21,12:14:00,264.12,264.19,263.89,263.91,116752
2020/09/21,12:15:00,263.91,263.98,263.69,263.77,217208
2020/09/21,12:16:00,263.77,263.79,263.62,263.65,190580
2020/09/21,12:17:00,263.67,263.85,263.62,263.74,93430
2020/09/21,12:18:00,263.77,264.13,263.77,264.12,134777
2020/09/21,12:19:00,264.13,264.14,263.96,264.02,72330
2020/09/21,12:20:00,264.05,264.15,264.02,264.06,71921
2020/09/21,12:21:00,264.06,264.35,263.83,263.85,94495
2020/09/21,12:22:00,263.85,263.95,263.58,263.71,127337
2020/09/21,12:23:00,263.71,263.90,263.50,263.82,100196
2020/09/21,12:24:00,263.80,263.96,263.80,263.92,53291
2020/09/21,12:25:00,263.92,264.13,263.86,263.97,78649
2020/09/21,12:26:00,263.96,264.06,263.86,264.01,29551
2020/09/21,12:27:00,264.00,264.51,264.00,264.37,118336
2020/09/21,12:28:00,264.37,264.72,264.34,264.69,169875
2020/09/21,12:29:00,264.69,264.69,264.38,264.48,52268
2020/09/21,12:30:00,264.48,264.65,264.38,264.54,107425
2020/09/21,12:31:00,264.55,264.69,264.41,264.67,82119
2020/09/21,12:32:00,264.67,264.83,264.32,264.43,81029
2020/09/21,12:33:00,264.43,264.44,264.23,264.41,71315
2020/09/21,12:34:00,264.45,264.49,264.13,264.17,98606
2020/09/21,12:35:00,264.16,264.27,264.06,264.26,61026
2020/09/21,12:36:00,264.26,264.50,264.26,264.39,50604
2020/09/21,12:37:00,264.39,264.65,264.38,264.58,46672
2020/09/21,12:38:00,264.58,264.62,264.47,264.53,33640
2020/09/21,12:39:00,264.53,264.53,264.27,264.35,53191
2020/09/21,12:40:00,264.36,264.54,264.28,264.28,41822
2020/09/21,12:41:00,264.31,264.81,264.06,264.78,114453
2020/09/21,12:42:00,264.78,264.78,264.32,264.44,132622
2020/09/21,12:43:00,264.44,264.54,264.30,264.51,50405
2020/09/21,12:44:00,264.51,264.53,264.15,264.23,57646
2020/09/21,12:45:00,264.22,264.39,264.04,264.12,62984
2020/09/21,12:46:00,264.13,264.31,263.88,263.89,61226
2020/09/21,12:47:00,263.85,263.88,263.61,263.73,94330
2020/09/21,12:48:00,263.72,263.93,263.61,263.90,86763
2020/09/21,12:49:00,263.88,263.97,263.81,263.91,75796
2020/09/21,12:50:00,263.91,263.97,263.83,263.94,84165
2020/09/21,12:51:00,263.93,263.94,263.65,263.89,81174
2020/09/21,12:52:00,263.89,264.10,263.73,263.77,127213
2020/09/21,12:53:00,263.77,264.03,263.73,263.86,56887
2020/09/21,12:54:00,263.89,264.26,263.82,264.19,56110
2020/09/21,12:55:00,264.19,264.21,263.95,264.12,267432
2020/09/21,12:56:00,264.12,264.43,264.07,264.32,74265
2020/09/21,12:57:00,264.33,264.36,264.10,264.16,39920
2020/09/21,12:58:00,264.14,264.14,263.66,263.66,111696
2020/09/21,12:59:00,263.69,263.77,263.53,263.60,67163
2020/09/21,13:00:00,263.60,263.85,263.59,263.83,77049
2020/09/21,13:01:00,263.83,264.08,263.83,263.90,158160
2020/09/21,13:02:00,263.90,263.90,263.23,263.27,149120
2020/09/21,13:03:00,263.27,263.49,263.27,263.43,59242
2020/09/21,13:04:00,263.43,263.56,263.33,263.50,549194
2020/09/21,13:05:00,263.50,263.70,263.48,263.57,47579
2020/09/21,13:06:00,263.56,263.63,263.28,263.55,70492
2020/09/21,13:07:00,263.55,263.86,263.46,263.84,72445
2020/09/21,13:08:00,263.84,263.84,263.66,263.72,70291
2020/09/21,13:09:00,263.72,263.87,263.68,263.75,53163
2020/09/21,13:10:00,263.75,263.87,263.68,263.77,126315
2020/09/21,13:11:00,263.77,263.82,263.52,263.75,49575
2020/09/21,13:12:00,263.75,264.08,263.73,264.07,69546
2020/09/21,13:13:00,264.07,264.16,263.92,264.16,74280
2020/09/21,13:14:00,264.16,264.30,264.14,264.27,57717
2020/09/21,13:15:00,264.27,264.33,264.14,264.33,60777
2020/09/21,13:16:00,264.33,264.65,264.28,264.58,98366
2020/09/21,13:17:00,264.57,264.86,264.33,264.76,105440
2020/09/21,13:18:00,264.76,264.77,264.63,264.67,83009
2020/09/21,13:19:00,264.67,264.72,264.45,264.54,84863
2020/09/21,13:20:00,264.54,264.72,264.46,264.51,147231
2020/09/21,13:21:00,264.51,264.74,264.44,264.67,80966
2020/09/21,13:22:00,264.66,265.11,264.65,265.01,209850
2020/09/21,13:23:00,265.01,265.01,264.84,264.95,110357
2020/09/21,13:24:00,264.95,265.11,264.83,264.90,436786
2020/09/21,13:25:00,264.90,265.09,264.86,265.05,85183
2020/09/21,13:26:00,265.06,265.12,264.81,264.96,77005
2020/09/21,13:27:00,264.96,265.01,264.78,264.90,81371
2020/09/21,13:28:00,264.90,265.00,264.83,264.99,51217
2020/09/21,13:29:00,264.99,265.08,264.86,264.88,71690
2020/09/21,13:30:00,264.91,265.05,264.71,265.00,73161
2020/09/21,13:31:00,265.00,265.07,264.91,265.00,60902
2020/09/21,13:32:00,265.01,265.46,264.99,265.44,138976
2020/09/21,13:33:00,265.44,265.45,265.10,265.13,59410
2020/09/21,13:34:00,265.13,265.25,265.10,265.13,70359
2020/09/21,13:35:00,265.13,265.31,265.09,265.12,203235
2020/09/21,13:36:00,265.12,265.22,265.00,265.07,295366
2020/09/21,13:37:00,265.09,265.39,265.09,265.33,62366
2020/09/21,13:38:00,265.31,265.56,265.29,265.54,88733
2020/09/21,13:39:00,265.55,265.61,265.44,265.45,87133
2020/09/21,13:40:00,265.44,265.56,265.44,265.50,42826
2020/09/21,13:41:00,265.50,265.50,265.28,265.32,111746
2020/09/21,13:42:00,265.32,265.34,265.08,265.19,106286
2020/09/21,13:43:00,265.19,265.20,265.02,265.12,43728
2020/09/21,13:44:00,265.14,265.21,264.79,264.87,121527
2020/09/21,13:45:00,264.87,265.00,264.76,264.76,62268
2020/09/21,13:46:00,264.76,264.77,264.23,264.37,184085
2020/09/21,13:47:00,264.37,264.55,264.37,264.52,75122
2020/09/21,13:48:00,264.52,264.71,264.51,264.61,74022
2020/09/21,13:49:00,264.63,264.72,264.51,264.51,134634
2020/09/21,13:50:00,264.51,264.52,264.20,264.43,143532
2020/09/21,13:51:00,264.43,264.59,264.43,264.53,92593
2020/09/21,13:52:00,264.53,264.64,264.42,264.56,75160
2020/09/21,13:53:00,264.57,264.57,264.11,264.28,149573
2020/09/21,13:54:00,264.28,264.44,264.26,264.32,58564
2020/09/21,13:55:00,264.31,264.31,264.01,264.03,67018
2020/09/21,13:56:00,264.03,264.17,263.67,264.04,180464
2020/09/21,13:57:00,264.04,264.23,264.04,264.21,94622
2020/09/21,13:58:00,264.21,264.36,264.12,264.25,74454
2020/09/21,13:59:00,264.25,264.31,264.13,264.25,43392
2020/09/21,14:00:00,264.25,264.29,264.13,264.26,60324
2020/09/21,14:01:00,264.25,264.43,264.18,264.29,134434
2020/09/21,14:02:00,264.29,264.63,264.24,264.49,87557
2020/09/21,14:03:00,264.49,264.52,264.09,264.22,105144
2020/09/21,14:04:00,264.24,264.49,264.19,264.40,90968
2020/09/21,14:05:00,264.41,264.67,264.40,264.64,72502
2020/09/21,14:06:00,264.64,264.64,264.06,264.21,74846
2020/09/21,14:07:00,264.21,264.21,263.87,263.93,81309
2020/09/21,14:08:00,263.95,264.05,263.74,264.05,153394
2020/09/21,14:09:00,264.05,264.11,263.89,263.94,56328
2020/09/21,14:10:00,263.94,263.96,263.75,263.90,55912
2020/09/21,14:11:00,263.90,264.12,263.68,263.70,97600
2020/09/21,14:12:00,263.70,263.86,263.54,263.67,102547
2020/09/21,14:13:00,263.67,263.76,263.54,263.58,578393
2020/09/21,14:14:00,263.58,263.81,263.42,263.81,79675
2020/09/21,14:15:00,263.81,263.83,263.54,263.71,39354
2020/09/21,14:16:00,263.74,263.98,263.74,263.89,72524
2020/09/21,14:17:00,263.88,263.92,263.68,263.78,66460
2020/09/21,14:18:00,263.78,263.86,263.38,263.38,60868
2020/09/21,14:19:00,263.38,263.40,263.19,263.26,152130
2020/09/21,14:20:00,263.23,263.55,263.23,263.44,109545
2020/09/21,14:21:00,263.44,263.65,263.37,263.55,290951
2020/09/21,14:22:00,263.55,263.70,263.41,263.66,72633
2020/09/21,14:23:00,263.66,263.84,263.58,263.80,78081
2020/09/21,14:24:00,263.79,263.94,263.72,263.83,48686
2020/09/21,14:25:00,263.83,263.84,263.59,263.64,38111
2020/09/21,14:26:00,263.64,263.86,263.47,263.75,47712
2020/09/21,14:27:00,263.76,263.90,263.70,263.84,57981
2020/09/21,14:28:00,263.82,264.01,263.81,263.91,45113
2020/09/21,14:29:00,263.91,263.91,263.66,263.68,74331
2020/09/21,14:30:00,263.72,263.86,263.69,263.74,25384
2020/09/21,14:31:00,263.73,263.74,263.22,263.46,83202
2020/09/21,14:32:00,263.47,263.55,263.35,263.36,54222
2020/09/21,14:33:00,263.36,263.42,263.18,263.26,66720
2020/09/21,14:34:00,263.26,263.29,262.94,262.96,127521
2020/09/21,14:35:00,262.93,263.31,262.93,263.22,90610
2020/09/21,14:36:00,263.22,263.30,263.06,263.13,78450
2020/09/21,14:37:00,263.15,263.23,263.04,263.14,45986
2020/09/21,14:38:00,263.14,263.18,262.97,263.18,79387
2020/09/21,14:39:00,263.18,263.18,263.00,263.09,95465
2020/09/21,14:40:00,263.09,263.18,263.01,263.13,75873
2020/09/21,14:41:00,263.16,263.16,263.00,263.10,43968
2020/09/21,14:42:00,263.10,263.12,262.97,263.04,51652
2020/09/21,14:43:00,263.04,263.22,262.84,262.96,147703
2020/09/21,14:44:00,262.97,262.97,262.58,262.65,129926
2020/09/21,14:45:00,262.66,262.77,262.57,262.72,81464
2020/09/21,14:46:00,262.70,262.91,262.66,262.77,47986
2020/09/21,14:47:00,262.78,262.89,262.71,262.81,43198
2020/09/21,14:48:00,262.81,262.84,262.66,262.73,39388
2020/09/21,14:49:00,262.73,262.77,262.46,262.72,126074
2020/09/21,14:50:00,262.72,262.75,262.59,262.59,138682
2020/09/21,14:51:00,262.59,263.00,262.59,262.92,72561
2020/09/21,14:52:00,262.93,263.29,262.89,263.26,134924
2020/09/21,14:53:00,263.26,263.38,263.14,263.34,66149
2020/09/21,14:54:00,263.36,263.46,263.28,263.41,112232
2020/09/21,14:55:00,263.39,263.52,263.35,263.52,53104
2020/09/21,14:56:00,263.52,263.87,263.46,263.86,81026
2020/09/21,14:57:00,263.86,263.92,263.77,263.92,273876
2020/09/21,14:58:00,263.92,263.93,263.78,263.86,100412
2020/09/21,14:59:00,263.86,264.15,263.83,263.98,124689
2020/09/21,15:00:00,263.98,264.05,263.91,263.94,45904
2020/09/21,15:01:00,263.94,264.10,263.81,264.08,69349
2020/09/21,15:02:00,264.08,264.55,264.08,264.44,212012
2020/09/21,15:03:00,264.44,264.53,264.40,264.42,65594
2020/09/21,15:04:00,264.42,264.42,264.30,264.39,68457
2020/09/21,15:05:00,264.39,264.73,264.38,264.69,103123
2020/09/21,15:06:00,264.69,264.78,264.52,264.63,77106
2020/09/21,15:07:00,264.63,264.69,264.60,264.63,67643
2020/09/21,15:08:00,264.63,264.65,264.48,264.53,103777
2020/09/21,15:09:00,264.53,264.75,264.53,264.70,77004
2020/09/21,15:10:00,264.68,264.80,264.62,264.76,45286
2020/09/21,15:11:00,264.76,264.84,264.61,264.64,61446
2020/09/21,15:12:00,264.66,264.75,264.63,264.71,257141
2020/09/21,15:13:00,264.71,264.92,264.71,264.75,84062
2020/09/21,15:14:00,264.75,264.76,264.61,264.64,83218
2020/09/21,15:15:00,264.63,264.72,264.55,264.63,88765
2020/09/21,15:16:00,264.64,265.17,264.63,265.09,160253
2020/09/21,15:17:00,265.08,265.10,264.82,264.97,147982
2020/09/21,15:18:00,264.97,265.32,264.97,265.20,154761
2020/09/21,15:19:00,265.20,265.31,265.05,265.14,148801
2020/09/21,15:20:00,265.14,265.32,265.06,265.08,65481
2020/09/21,15:21:00,265.08,265.26,264.93,265.02,120554
2020/09/21,15:22:00,265.01,265.09,264.73,264.85,106125
2020/09/21,15:23:00,264.85,265.43,264.85,265.39,126688
2020/09/21,15:24:00,265.37,265.50,265.34,265.46,111220
2020/09/21,15:25:00,265.46,265.62,265.46,265.61,94305
2020/09/21,15:26:00,265.61,265.62,265.34,265.43,96416
2020/09/21,15:27:00,265.43,265.53,265.36,265.49,99124
2020/09/21,15:28:00,265.49,265.49,265.00,265.28,176955
2020/09/21,15:29:00,265.29,265.39,265.20,265.30,83125
2020/09/21,15:30:00,265.28,265.37,265.22,265.26,87548
2020/09/21,15:31:00,265.26,265.49,265.26,265.39,119165
2020/09/21,15:32:00,265.40,265.62,265.34,265.34,151139
2020/09/21,15:33:00,265.32,265.32,265.02,265.07,96813
2020/09/21,15:34:00,265.07,265.16,264.77,264.84,304375
2020/09/21,15:35:00,264.84,265.21,264.82,265.20,88571
2020/09/21,15:36:00,265.19,265.60,265.15,265.54,143914
2020/09/21,15:37:00,265.54,265.73,265.54,265.71,196581
2020/09/21,15:38:00,265.71,265.71,265.55,265.63,408603
2020/09/21,15:39:00,265.63,266.04,265.61,265.96,293009
2020/09/21,15:40:00,265.97,266.06,265.65,265.85,197503
2020/09/21,15:41:00,265.86,265.97,265.48,265.61,261025
2020/09/21,15:42:00,265.62,265.81,265.48,265.59,179132
2020/09/21,15:43:00,265.59,265.89,265.59,265.76,166940
2020/09/21,15:44:00,265.77,265.97,265.53,265.93,129152
2020/09/21,15:45:00,265.91,266.20,265.91,266.04,175921
2020/09/21,15:46:00,266.04,266.37,266.04,266.35,271266
2020/09/21,15:47:00,266.35,266.37,266.06,266.14,167816
2020/09/21,15:48:00,266.11,266.14,265.86,266.02,170865
2020/09/21,15:49:00,266.02,266.20,265.98,266.04,114564
2020/09/21,15:50:00,266.04,266.29,266.02,266.02,213050
2020/09/21,15:51:00,266.02,266.85,265.94,266.76,384250
2020/09/21,15:52:00,266.77,266.79,266.52,266.61,211564
2020/09/21,15:53:00,266.62,266.86,266.58,266.74,180638
2020/09/21,15:54:00,266.73,266.99,266.70,266.84,178804
2020/09/21,15:55:00,266.84,267.09,266.78,266.89,334115
2020/09/21,15:56:00,266.92,267.17,266.80,267.13,172329
2020/09/21,15:57:00,267.17,267.27,267.16,267.24,138618
2020/09/21,15:58:00,267.13,267.23,267.08,267.23,156889
2020/09/21,15:59:00,267.27,267.51,267.13,267.51,517306
2020/09/22,09:31:00,270.05,270.23,269.64,270.03,487875
2020/09/22,09:32:00,270.02,270.07,269.41,269.53,171645
2020/09/22,09:33:00,269.53,269.64,269.21,269.54,161914
2020/09/22,09:34:00,269.54,269.83,269.54,269.79,185576
2020/09/22,09:35:00,269.79,269.79,269.26,269.34,173869
2020/09/22,09:36:00,269.34,269.39,268.83,269.17,244394
2020/09/22,09:37:00,269.17,269.17,268.73,268.91,141371
2020/09/22,09:38:00,268.91,269.17,268.81,268.85,203451
2020/09/22,09:39:00,268.89,268.90,268.54,268.77,276905
2020/09/22,09:40:00,268.77,268.91,268.48,268.68,172124
2020/09/22,09:41:00,268.68,268.99,268.53,268.93,118759
2020/09/22,09:42:00,268.92,268.94,268.34,268.40,228174
2020/09/22,09:43:00,268.40,268.95,268.40,268.90,158686
2020/09/22,09:44:00,268.90,268.90,268.47,268.75,102627
2020/09/22,09:45:00,268.76,268.83,268.12,268.25,160176
2020/09/22,09:46:00,268.26,268.42,267.82,267.86,307891
2020/09/22,09:47:00,267.86,268.05,267.65,267.66,241022
2020/09/22,09:48:00,267.66,268.14,267.66,268.01,281287
2020/09/22,09:49:00,268.01,268.21,267.77,268.12,85405
2020/09/22,09:50:00,268.14,268.16,267.75,267.84,108870
2020/09/22,09:51:00,267.84,267.95,267.42,267.42,167371
2020/09/22,09:52:00,267.42,267.60,267.21,267.28,195671
2020/09/22,09:53:00,267.28,267.67,267.28,267.60,158710
2020/09/22,09:54:00,267.60,267.72,267.32,267.71,76415
2020/09/22,09:55:00,267.72,267.79,267.50,267.64,101934
2020/09/22,09:56:00,267.65,267.89,267.55,267.77,184762
2020/09/22,09:57:00,267.78,268.18,267.72,268.16,170721
2020/09/22,09:58:00,268.14,268.17,267.90,267.90,159358
2020/09/22,09:59:00,267.90,268.21,267.90,268.19,308935
2020/09/22,10:00:00,268.18,268.60,268.10,268.59,233148
2020/09/22,10:01:00,268.59,268.88,268.53,268.81,473272
2020/09/22,10:02:00,268.81,268.89,268.42,268.64,167246
2020/09/22,10:03:00,268.65,268.91,268.57,268.65,150797
2020/09/22,10:04:00,268.65,268.78,268.46,268.73,147463
2020/09/22,10:05:00,268.74,269.02,268.72,269.00,86288
2020/09/22,10:06:00,269.00,269.00,268.51,268.66,145895
2020/09/22,10:07:00,268.66,268.87,268.27,268.41,118161
2020/09/22,10:08:00,268.41,268.53,268.21,268.43,123841
2020/09/22,10:09:00,268.43,268.72,268.43,268.57,86249
2020/09/22,10:10:00,268.57,268.76,268.51,268.68,91781
2020/09/22,10:11:00,268.68,269.17,268.63,269.14,99227
2020/09/22,10:12:00,269.14,269.47,269.14,269.23,120609
2020/09/22,10:13:00,269.24,269.33,269.11,269.27,453927
2020/09/22,10:14:00,269.25,269.30,268.98,269.11,98575
2020/09/22,10:15:00,269.10,269.49,269.05,269.49,78490
2020/09/22,10:16:00,269.48,269.63,269.33,269.33,105304
2020/09/22,10:17:00,269.33,269.36,268.92,268.98,251041
2020/09/22,10:18:00,268.98,269.03,268.72,268.85,63691
2020/09/22,10:19:00,268.85,269.15,268.85,269.08,66833
2020/09/22,10:20:00,269.09,269.12,268.82,269.04,49938
2020/09/22,10:21:00,269.04,269.27,268.54,268.54,78757
2020/09/22,10:22:00,268.57,268.94,268.53,268.78,80127
2020/09/22,10:23:00,268.83,269.10,268.59,268.81,68666
2020/09/22,10:24:00,268.81,269.00,268.73,268.91,161812
2020/09/22,10:25:00,268.91,269.09,268.66,268.73,65077
2020/09/22,10:26:00,268.73,268.95,268.73,268.85,57258
2020/09/22,10:27:00,268.85,269.19,268.85,269.17,51303
2020/09/22,10:28:00,269.19,269.39,269.04,269.08,53180
2020/09/22,10:29:00,269.08,269.26,269.03,269.19,73413
2020/09/22,10:30:00,269.19,269.42,269.15,269.40,56854
2020/09/22,10:31:00,269.39,269.71,269.33,269.56,95571
2020/09/22,10:32:00,269.56,269.60,269.22,269.27,80384
2020/09/22,10:33:00,269.27,269.33,269.06,269.16,53848
2020/09/22,10:34:00,269.16,269.32,269.04,269.23,41133
2020/09/22,10:35:00,269.23,269.28,268.98,269.17,46295
2020/09/22,10:36:00,269.17,269.50,269.10,269.48,66641
2020/09/22,10:37:00,269.48,269.53,269.38,269.47,41187
2020/09/22,10:38:00,269.47,269.47,269.25,269.33,62158
2020/09/22,10:39:00,269.33,269.33,269.13,269.24,52596
2020/09/22,10:40:00,269.24,269.35,268.78,268.80,53731
2020/09/22,10:41:00,268.80,269.03,268.63,268.90,79358
2020/09/22,10:42:00,268.90,269.27,268.90,269.13,60799
2020/09/22,10:43:00,269.13,269.18,268.78,268.97,52521
2020/09/22,10:44:00,268.97,268.99,268.67,268.79,68405
2020/09/22,10:45:00,268.75,268.75,268.33,268.39,82014
2020/09/22,10:46:00,268.39,268.42,268.16,268.30,88636
2020/09/22,10:47:00,268.30,268.30,267.91,267.96,88578
2020/09/22,10:48:00,267.96,268.19,267.87,268.14,83054
2020/09/22,10:49:00,268.14,268.18,267.97,268.03,42336
2020/09/22,10:50:00,268.03,268.03,267.73,267.82,111716
2020/09/22,10:51:00,267.82,268.07,267.72,268.03,115615
2020/09/22,10:52:00,268.04,268.33,267.96,268.31,307476
2020/09/22,10:53:00,268.30,268.42,268.22,268.40,85286
2020/09/22,10:54:00,268.42,268.42,268.26,268.34,250323
2020/09/22,10:55:00,268.35,268.57,268.31,268.32,62552
2020/09/22,10:56:00,268.32,268.36,267.87,267.97,101391
2020/09/22,10:57:00,267.97,268.11,267.51,267.60,108599
2020/09/22,10:58:00,267.60,267.89,267.60,267.76,43417
2020/09/22,10:59:00,267.76,268.02,267.69,267.78,55789
2020/09/22,11:00:00,267.80,267.82,267.06,267.08,175078
2020/09/22,11:01:00,267.08,267.55,267.07,267.55,120911
2020/09/22,11:02:00,267.55,267.62,267.35,267.50,73723
2020/09/22,11:03:00,267.48,267.48,266.83,266.87,138686
2020/09/22,11:04:00,266.87,267.12,266.75,266.94,121181
2020/09/22,11:05:00,266.94,267.02,266.70,266.92,291182
2020/09/22,11:06:00,266.92,267.23,266.74,267.10,79895
2020/09/22,11:07:00,267.11,267.21,267.03,267.08,115034
2020/09/22,11:08:00,267.08,267.13,266.54,266.71,144882
2020/09/22,11:09:00,266.71,267.10,266.71,266.92,159253
2020/09/22,11:10:00,266.89,267.05,266.86,266.91,71960
2020/09/22,11:11:00,266.91,267.32,266.91,267.16,118036
2020/09/22,11:12:00,267.14,267.17,266.92,267.03,71730
2020/09/22,11:13:00,267.03,267.45,266.90,267.40,76223
2020/09/22,11:14:00,267.40,267.55,267.33,267.55,62769
2020/09/22,11:15:00,267.55,267.73,267.48,267.57,84010
2020/09/22,11:16:00,267.57,267.90,267.47,267.85,97615
2020/09/22,11:17:00,267.85,267.98,267.79,267.98,68818
2020/09/22,11:18:00,267.97,268.12,267.92,268.09,52303
2020/09/22,11:19:00,268.10,268.13,268.01,268.07,62560
2020/09/22,11:20:00,268.04,268.17,267.97,268.16,61779
2020/09/22,11:21:00,268.16,268.27,267.87,267.93,145183
2020/09/22,11:22:00,267.93,268.04,267.81,267.86,48621
2020/09/22,11:23:00,267.88,268.31,267.88,268.31,61242
2020/09/22,11:24:00,268.31,268.32,268.12,268.25,67161
2020/09/22,11:25:00,268.27,268.41,268.12,268.33,82884
2020/09/22,11:26:00,268.35,268.39,268.07,268.07,47687
2020/09/22,11:27:00,268.07,268.33,267.90,268.26,83488
2020/09/22,11:28:00,268.26,268.42,268.26,268.30,30919
2020/09/22,11:29:00,268.30,268.30,268.01,268.14,39991
2020/09/22,11:30:00,268.14,268.26,268.08,268.16,173273
2020/09/22,11:31:00,268.18,268.38,268.13,268.21,40278
2020/09/22,11:32:00,268.21,268.33,268.03,268.11,40537
2020/09/22,11:33:00,268.14,268.16,267.87,267.96,53368
2020/09/22,11:34:00,267.96,268.09,267.75,267.89,40078
2020/09/22,11:35:00,267.89,267.93,267.49,267.50,78030
2020/09/22,11:36:00,267.50,267.82,267.42,267.76,51554
2020/09/22,11:37:00,267.76,268.05,267.76,267.96,60302
2020/09/22,11:38:00,267.96,268.24,267.89,268.19,34194
2020/09/22,11:39:00,268.19,268.28,268.13,268.27,28938
2020/09/22,11:40:00,268.27,268.28,268.16,268.22,35813
2020/09/22,11:41:00,268.22,268.54,268.20,268.49,74963
2020/09/22,11:42:00,268.52,268.75,268.52,268.75,95386
2020/09/22,11:43:00,268.75,268.82,268.68,268.78,51188
2020/09/22,11:44:00,268.75,268.76,268.65,268.65,47801
2020/09/22,11:45:00,268.65,268.69,268.45,268.50,59244
2020/09/22,11:46:00,268.50,268.69,268.50,268.66,39590
2020/09/22,11:47:00,268.65,268.76,268.50,268.50,43872
2020/09/22,11:48:00,268.50,268.60,268.37,268.42,44887
2020/09/22,11:49:00,268.43,268.66,268.43,268.61,44864
2020/09/22,11:50:00,268.61,268.78,268.59,268.63,35563
2020/09/22,11:51:00,268.63,268.76,268.52,268.52,22187
2020/09/22,11:52:00,268.52,268.56,268.32,268.42,44744
2020/09/22,11:53:00,268.42,268.45,268.26,268.40,26607
2020/09/22,11:54:00,268.40,268.57,268.38,268.52,33448
2020/09/22,11:55:00,268.51,268.51,268.37,268.47,29426
2020/09/22,11:56:00,268.47,268.56,268.35,268.54,21972
2020/09/22,11:57:00,268.54,268.62,268.53,268.59,29849
2020/09/22,11:58:00,268.59,268.69,268.57,268.62,24772
2020/09/22,11:59:00,268.65,268.87,268.65,268.87,41635
2020/09/22,12:00:00,268.85,268.94,268.76,268.85,85587
2020/09/22,12:01:00,268.85,268.99,268.78,268.93,36472
2020/09/22,12:02:00,268.93,269.04,268.79,269.03,63927
2020/09/22,12:03:00,269.03,269.15,269.00,269.15,65233
2020/09/22,12:04:00,269.15,269.21,269.10,269.13,43794
2020/09/22,12:05:00,269.13,269.27,269.07,269.26,46649
2020/09/22,12:06:00,269.26,269.40,269.26,269.40,70382
2020/09/22,12:07:00,269.40,269.44,269.34,269.36,44398
2020/09/22,12:08:00,269.36,269.46,269.33,269.41,51395
2020/09/22,12:09:00,269.41,269.42,269.26,269.27,33486
2020/09/22,12:10:00,269.27,269.36,269.23,269.32,192886
2020/09/22,12:11:00,269.32,269.42,269.30,269.41,22774
2020/09/22,12:12:00,269.42,269.57,269.42,269.54,52622
2020/09/22,12:13:00,269.54,269.65,269.54,269.63,40847
2020/09/22,12:14:00,269.62,269.67,269.51,269.51,37549
2020/09/22,12:15:00,269.51,269.57,269.48,269.56,286020
2020/09/22,12:16:00,269.59,269.63,269.32,269.35,54863
2020/09/22,12:17:00,269.35,269.50,269.34,269.43,58675
2020/09/22,12:18:00,269.43,269.55,269.36,269.42,114222
2020/09/22,12:19:00,269.42,269.54,269.37,269.43,30426
2020/09/22,12:20:00,269.42,269.52,269.19,269.20,52103
2020/09/22,12:21:00,269.20,269.30,269.09,269.10,40284
2020/09/22,12:22:00,269.10,269.35,269.08,269.32,52489
2020/09/22,12:23:00,269.32,269.54,269.31,269.51,27065
2020/09/22,12:24:00,269.51,269.61,269.49,269.58,36615
2020/09/22,12:25:00,269.58,269.60,269.37,269.44,27415
2020/09/22,12:26:00,269.44,269.59,269.19,269.20,48981
2020/09/22,12:27:00,269.23,269.42,269.20,269.36,55329
2020/09/22,12:28:00,269.38,269.41,269.23,269.39,28117
2020/09/22,12:29:00,269.39,269.48,269.27,269.44,20034
2020/09/22,12:30:00,269.44,269.62,269.44,269.62,34387
2020/09/22,12:31:00,269.61,269.83,269.60,269.77,91912
2020/09/22,12:32:00,269.76,269.79,269.55,269.67,31624
2020/09/22,12:33:00,269.70,269.76,269.65,269.68,28662
2020/09/22,12:34:00,269.68,269.75,269.57,269.64,47900
2020/09/22,12:35:00,269.64,269.77,269.48,269.48,74562
2020/09/22,12:36:00,269.48,269.71,269.35,269.71,52558
2020/09/22,12:37:00,269.71,269.88,269.70,269.86,66145
2020/09/22,12:38:00,269.86,269.93,269.73,269.74,70077
2020/09/22,12:39:00,269.74,269.81,269.70,269.77,17586
2020/09/22,12:40:00,269.80,269.81,269.60,269.71,29101
2020/09/22,12:41:00,269.71,269.74,269.59,269.63,34979
2020/09/22,12:42:00,269.63,269.70,269.61,269.66,26859
2020/09/22,12:43:00,269.66,269.66,269.42,269.44,44852
2020/09/22,12:44:00,269.45,269.55,269.40,269.54,296593
2020/09/22,12:45:00,269.54,269.65,269.52,269.57,26674
2020/09/22,12:46:00,269.57,269.62,269.23,269.29,65325
2020/09/22,12:47:00,269.29,269.31,268.97,269.06,62537
2020/09/22,12:48:00,269.05,269.13,268.90,269.13,105850
2020/09/22,12:49:00,269.13,269.15,268.83,268.87,42043
2020/09/22,12:50:00,268.87,269.00,268.78,268.94,40398
2020/09/22,12:51:00,268.94,269.00,268.81,269.00,22533
2020/09/22,12:52:00,269.00,269.11,269.00,269.08,48176
2020/09/22,12:53:00,269.08,269.08,268.68,268.75,59201
2020/09/22,12:54:00,268.80,268.94,268.80,268.88,40823
2020/09/22,12:55:00,268.86,268.94,268.75,268.94,29445
2020/09/22,12:56:00,268.94,268.94,268.63,268.71,52686
2020/09/22,12:57:00,268.73,268.79,268.52,268.64,47618
2020/09/22,12:58:00,268.64,268.72,268.57,268.63,41311
2020/09/22,12:59:00,268.63,268.90,268.63,268.89,40010
2020/09/22,13:00:00,268.88,268.96,268.80,268.94,47148
2020/09/22,13:01:00,268.94,269.08,268.91,268.92,45944
2020/09/22,13:02:00,268.92,268.93,268.78,268.81,32909
2020/09/22,13:03:00,268.81,268.97,268.79,268.92,15815
2020/09/22,13:04:00,268.92,269.12,268.92,269.12,60332
2020/09/22,13:05:00,269.12,269.26,269.07,269.21,39780
2020/09/22,13:06:00,269.21,269.22,269.09,269.09,19089
2020/09/22,13:07:00,269.08,269.17,268.93,269.14,31029
2020/09/22,13:08:00,269.15,269.23,269.09,269.20,36333
2020/09/22,13:09:00,269.20,269.34,269.20,269.32,43288
2020/09/22,13:10:00,269.31,269.40,269.24,269.40,22172
2020/09/22,13:11:00,269.39,269.57,269.33,269.54,62027
2020/09/22,13:12:00,269.54,269.59,269.51,269.56,20935
2020/09/22,13:13:00,269.56,269.68,269.55,269.68,54084
2020/09/22,13:14:00,269.66,269.72,269.59,269.65,30351
2020/09/22,13:15:00,269.65,269.83,269.65,269.73,34447
2020/09/22,13:16:00,269.73,269.75,269.62,269.70,30849
2020/09/22,13:17:00,269.70,269.73,269.62,269.66,22716
2020/09/22,13:18:00,269.66,269.88,269.66,269.82,52687
2020/09/22,13:19:00,269.81,269.95,269.80,269.91,33793
2020/09/22,13:20:00,269.93,270.00,269.91,270.00,56517
2020/09/22,13:21:00,270.00,270.00,269.88,269.94,32055
2020/09/22,13:22:00,269.92,269.94,269.85,269.86,74118
2020/09/22,13:23:00,269.86,270.00,269.84,269.98,48080
2020/09/22,13:24:00,269.98,270.07,269.93,270.02,61722
2020/09/22,13:25:00,270.02,270.15,270.02,270.09,36647
2020/09/22,13:26:00,270.08,270.22,270.08,270.20,65796
2020/09/22,13:27:00,270.21,270.22,270.02,270.05,34388
2020/09/22,13:28:00,270.05,270.08,269.90,269.96,52374
2020/09/22,13:29:00,269.96,270.18,269.96,270.13,53529
2020/09/22,13:30:00,270.15,270.22,270.11,270.16,44814
2020/09/22,13:31:00,270.15,270.18,270.04,270.04,36804
2020/09/22,13:32:00,270.03,270.06,269.98,269.99,41581
2020/09/22,13:33:00,269.99,269.99,269.72,269.79,58478
2020/09/22,13:34:00,269.82,269.96,269.82,269.95,19522
2020/09/22,13:35:00,269.96,269.96,269.79,269.79,22360
2020/09/22,13:36:00,269.74,269.84,269.64,269.77,65644
2020/09/22,13:37:00,269.77,269.92,269.68,269.88,61904
2020/09/22,13:38:00,269.86,270.04,269.79,269.98,37852
2020/09/22,13:39:00,269.98,270.09,269.93,270.06,32278
2020/09/22,13:40:00,270.06,270.06,269.93,270.03,53933
2020/09/22,13:41:00,270.03,270.15,270.00,270.03,48032
2020/09/22,13:42:00,270.03,270.22,270.01,270.19,32474
2020/09/22,13:43:00,270.19,270.36,270.15,270.27,86474
2020/09/22,13:44:00,270.27,270.34,270.23,270.29,40878
2020/09/22,13:45:00,270.28,270.35,270.22,270.35,39979
2020/09/22,13:46:00,270.35,270.38,270.20,270.26,62862
2020/09/22,13:47:00,270.24,270.33,270.18,270.32,27536
2020/09/22,13:48:00,270.32,270.40,270.30,270.37,40514
2020/09/22,13:49:00,270.38,270.59,270.34,270.53,104790
2020/09/22,13:50:00,270.53,270.72,270.49,270.67,110062
2020/09/22,13:51:00,270.67,270.74,270.60,270.69,116221
2020/09/22,13:52:00,270.69,270.81,270.68,270.78,84176
2020/09/22,13:53:00,270.77,270.85,270.65,270.83,56418
2020/09/22,13:54:00,270.85,270.97,270.79,270.79,101471
2020/09/22,13:55:00,270.78,270.97,270.78,270.86,74222
2020/09/22,13:56:00,270.86,270.98,270.80,270.87,74263
2020/09/22,13:57:00,270.87,270.87,270.72,270.80,67933
2020/09/22,13:58:00,270.80,270.90,270.70,270.82,58405
2020/09/22,13:59:00,270.82,270.94,270.80,270.87,58595
2020/09/22,14:00:00,270.86,270.97,270.82,270.95,47964
2020/09/22,14:01:00,270.95,271.26,270.95,271.21,99397
2020/09/22,14:02:00,271.20,271.30,271.12,271.28,89466
2020/09/22,14:03:00,271.28,271.35,271.22,271.31,104977
2020/09/22,14:04:00,271.31,271.49,271.30,271.37,178981
2020/09/22,14:05:00,271.37,271.53,271.29,271.53,148442
2020/09/22,14:06:00,271.53,271.53,271.38,271.40,66720
2020/09/22,14:07:00,271.42,271.67,271.42,271.59,63080
2020/09/22,14:08:00,271.59,271.61,271.33,271.33,71235
2020/09/22,14:09:00,271.33,271.53,271.30,271.43,48797
2020/09/22,14:10:00,271.43,271.53,271.40,271.43,42461
2020/09/22,14:11:00,271.43,271.46,271.29,271.32,87746
2020/09/22,14:12:00,271.32,271.43,271.23,271.39,73182
2020/09/22,14:13:00,271.39,271.48,271.36,271.47,44794
2020/09/22,14:14:00,271.47,271.64,271.47,271.59,49319
2020/09/22,14:15:00,271.59,271.74,271.59,271.70,85002
2020/09/22,14:16:00,271.70,271.84,271.64,271.81,115453
2020/09/22,14:17:00,271.81,271.84,271.70,271.72,117856
2020/09/22,14:18:00,271.70,271.76,271.51,271.65,85473
2020/09/22,14:19:00,271.65,271.77,271.65,271.75,88091
2020/09/22,14:20:00,271.75,271.88,271.75,271.76,84704
2020/09/22,14:21:00,271.76,271.76,271.44,271.60,111344
2020/09/22,14:22:00,271.60,271.65,271.40,271.48,78939
2020/09/22,14:23:00,271.48,271.52,271.10,271.11,194395
2020/09/22,14:24:00,271.11,271.30,271.11,271.14,91875
2020/09/22,14:25:00,271.14,271.21,271.06,271.18,49934
2020/09/22,14:26:00,271.17,271.30,271.17,271.30,72071
2020/09/22,14:27:00,271.29,271.29,271.00,271.02,62987
2020/09/22,14:28:00,271.02,271.21,270.99,271.16,47555
2020/09/22,14:29:00,271.19,271.23,271.08,271.16,48740
2020/09/22,14:30:00,271.16,271.32,271.10,271.31,57772
2020/09/22,14:31:00,271.32,271.41,271.26,271.40,40536
2020/09/22,14:32:00,271.41,271.41,271.12,271.25,46172
2020/09/22,14:33:00,271.25,271.25,271.07,271.07,41764
2020/09/22,14:34:00,271.08,271.11,270.92,271.00,103148
2020/09/22,14:35:00,270.99,271.12,270.82,270.86,88134
2020/09/22,14:36:00,270.83,270.85,270.71,270.81,76490
2020/09/22,14:37:00,270.83,270.99,270.78,270.96,65287
2020/09/22,14:38:00,270.96,271.16,270.95,271.16,58859
2020/09/22,14:39:00,271.16,271.24,271.02,271.22,63648
2020/09/22,14:40:00,271.22,271.23,271.07,271.17,30584
2020/09/22,14:41:00,271.17,271.36,271.08,271.29,47957
2020/09/22,14:42:00,271.30,271.46,271.30,271.44,51994
2020/09/22,14:43:00,271.45,271.46,271.24,271.27,51915
2020/09/22,14:44:00,271.27,271.27,270.93,271.05,84152
2020/09/22,14:45:00,271.05,271.26,271.03,271.16,45037
2020/09/22,14:46:00,271.16,271.20,271.01,271.08,46723
2020/09/22,14:47:00,271.08,271.11,270.91,270.96,46527
2020/09/22,14:48:00,270.95,271.13,270.95,271.10,30595
2020/09/22,14:49:00,271.10,271.10,270.88,270.89,34634
2020/09/22,14:50:00,270.88,271.02,270.86,271.02,33821
2020/09/22,14:51:00,271.00,271.15,270.91,271.09,51619
2020/09/22,14:52:00,271.09,271.18,271.05,271.17,55184
2020/09/22,14:53:00,271.17,271.20,270.98,271.05,38809
2020/09/22,14:54:00,271.05,271.05,270.79,270.84,81293
2020/09/22,14:55:00,270.84,270.89,270.78,270.83,34075
2020/09/22,14:56:00,270.83,271.13,270.81,271.10,45684
2020/09/22,14:57:00,271.11,271.18,271.04,271.16,45112
2020/09/22,14:58:00,271.16,271.31,271.13,271.26,48753
2020/09/22,14:59:00,271.25,271.25,271.08,271.08,50519
2020/09/22,15:00:00,271.07,271.09,270.88,271.03,41818
2020/09/22,15:01:00,271.03,271.10,270.72,270.95,54330
2020/09/22,15:02:00,270.95,271.08,270.91,270.98,59220
2020/09/22,15:03:00,270.97,271.36,270.97,271.09,343989
2020/09/22,15:04:00,271.09,271.27,271.09,271.21,39668
2020/09/22,15:05:00,271.20,271.27,271.04,271.08,48840
2020/09/22,15:06:00,271.08,271.38,271.05,271.33,44880
2020/09/22,15:07:00,271.33,271.54,271.30,271.47,217051
2020/09/22,15:08:00,271.47,271.66,271.41,271.62,75007
2020/09/22,15:09:00,271.62,271.65,271.53,271.61,48194
2020/09/22,15:10:00,271.62,271.67,271.55,271.60,84636
2020/09/22,15:11:00,271.60,271.69,271.58,271.58,144862
2020/09/22,15:12:00,271.58,271.61,271.39,271.39,47854
2020/09/22,15:13:00,271.39,271.56,271.35,271.50,58363
2020/09/22,15:14:00,271.49,271.58,271.48,271.53,35484
2020/09/22,15:15:00,271.53,271.53,271.26,271.29,72345
2020/09/22,15:16:00,271.27,271.36,270.97,271.15,65552
2020/09/22,15:17:00,271.15,271.35,271.15,271.26,44880
2020/09/22,15:18:00,271.28,271.41,271.28,271.31,40684
2020/09/22,15:19:00,271.31,271.48,271.27,271.44,58068
2020/09/22,15:20:00,271.44,271.50,271.37,271.48,39643
2020/09/22,15:21:00,271.47,271.53,271.31,271.39,49403
2020/09/22,15:22:00,271.39,271.50,271.31,271.50,51646
2020/09/22,15:23:00,271.51,271.61,271.41,271.59,66268
2020/09/22,15:24:00,271.59,271.73,271.58,271.64,56056
2020/09/22,15:25:00,271.64,271.69,271.60,271.65,35447
2020/09/22,15:26:00,271.65,271.96,271.65,271.94,171209
2020/09/22,15:27:00,271.94,272.14,271.87,272.13,121789
2020/09/22,15:28:00,272.13,272.17,272.05,272.12,183735
2020/09/22,15:29:00,272.11,272.21,272.05,272.08,104941
2020/09/22,15:30:00,272.10,272.19,272.07,272.14,133847
2020/09/22,15:31:00,272.15,272.16,271.93,271.99,105019
2020/09/22,15:32:00,271.98,272.02,271.58,271.70,167592
2020/09/22,15:33:00,271.70,271.94,271.61,271.87,76922
2020/09/22,15:34:00,271.86,272.07,271.76,272.02,66499
2020/09/22,15:35:00,272.02,272.13,271.90,272.06,58659
2020/09/22,15:36:00,272.06,272.24,271.96,272.17,92674
2020/09/22,15:37:00,272.17,272.41,272.17,272.33,181856
2020/09/22,15:38:00,272.35,272.47,272.32,272.40,147184
2020/09/22,15:39:00,272.40,272.42,272.30,272.35,138122
2020/09/22,15:40:00,272.37,272.46,272.33,272.45,294580
2020/09/22,15:41:00,272.45,272.74,272.35,272.71,148577
2020/09/22,15:42:00,272.71,272.78,272.59,272.70,177835
2020/09/22,15:43:00,272.70,272.80,272.65,272.76,87936
2020/09/22,15:44:00,272.76,272.76,272.61,272.76,99973
2020/09/22,15:45:00,272.76,272.81,272.61,272.68,543635
2020/09/22,15:46:00,272.69,273.03,272.54,273.03,341007
2020/09/22,15:47:00,273.03,273.08,272.89,273.03,170758
2020/09/22,15:48:00,273.04,273.04,272.90,272.92,147198
2020/09/22,15:49:00,272.92,272.98,272.75,272.89,234430
2020/09/22,15:50:00,272.89,272.99,272.81,272.87,246295
2020/09/22,15:51:00,272.87,272.93,272.53,272.67,439909
2020/09/22,15:52:00,272.67,272.72,272.28,272.51,248712
2020/09/22,15:53:00,272.51,272.70,272.43,272.49,273376
2020/09/22,15:54:00,272.48,272.55,272.39,272.52,288940
2020/09/22,15:55:00,272.52,272.83,272.44,272.81,619526
2020/09/22,15:56:00,272.82,272.99,272.80,272.97,274149
2020/09/22,15:57:00,272.91,272.91,272.82,272.83,200102
2020/09/22,15:58:00,272.79,272.80,272.70,272.77,252423
2020/09/22,15:59:00,272.80,272.80,272.64,272.68,156696
2020/09/22,16:00:00,272.59,272.89,272.43,272.48,541913
2020/09/23,09:31:00,272.15,272.34,271.81,271.86,311737
2020/09/23,09:32:00,271.90,271.92,271.60,271.71,135551
2020/09/23,09:33:00,271.71,271.79,271.51,271.56,110655
2020/09/23,09:34:00,271.56,271.60,271.16,271.34,157158
2020/09/23,09:35:00,271.30,271.56,271.19,271.37,145004
2020/09/23,09:36:00,271.37,271.72,271.13,271.17,112737
2020/09/23,09:37:00,271.17,271.19,270.95,270.99,115287
2020/09/23,09:38:00,270.99,271.28,270.91,271.08,102852
2020/09/23,09:39:00,271.09,271.29,270.91,271.25,124753
2020/09/23,09:40:00,271.24,271.64,271.20,271.55,122529
2020/09/23,09:41:00,271.55,271.57,271.18,271.42,85036
2020/09/23,09:42:00,271.41,271.65,271.32,271.60,97935
2020/09/23,09:43:00,271.58,271.76,271.44,271.70,70698
2020/09/23,09:44:00,271.70,271.95,271.55,271.62,87872
2020/09/23,09:45:00,271.62,271.91,271.61,271.78,49234
2020/09/23,09:46:00,271.78,271.82,271.40,271.56,73056
2020/09/23,09:47:00,271.56,271.75,271.25,271.49,73831
2020/09/23,09:48:00,271.49,271.85,271.47,271.68,51944
2020/09/23,09:49:00,271.68,271.86,271.51,271.78,52202
2020/09/23,09:50:00,271.81,271.92,271.60,271.64,189424
2020/09/23,09:51:00,271.64,271.65,271.29,271.39,73947
2020/09/23,09:52:00,271.39,271.51,271.13,271.32,68168
2020/09/23,09:53:00,271.32,271.32,270.74,270.84,142955
2020/09/23,09:54:00,270.84,270.92,270.54,270.62,185951
2020/09/23,09:55:00,270.62,270.77,270.43,270.54,112814
2020/09/23,09:56:00,270.54,270.81,270.42,270.64,145779
2020/09/23,09:57:00,270.64,270.88,270.59,270.70,100475
2020/09/23,09:58:00,270.70,270.84,270.38,270.59,102744
2020/09/23,09:59:00,270.54,270.56,270.20,270.38,165520
2020/09/23,10:00:00,270.39,270.52,270.23,270.40,108773
2020/09/23,10:01:00,270.38,270.66,270.25,270.64,99656
2020/09/23,10:02:00,270.64,270.80,270.46,270.67,81315
2020/09/23,10:03:00,270.67,270.82,270.56,270.79,102883
2020/09/23,10:04:00,270.76,270.94,270.65,270.86,69021
2020/09/23,10:05:00,270.86,270.98,270.68,270.95,74472
2020/09/23,10:06:00,270.95,270.95,270.03,270.03,139888
2020/09/23,10:07:00,270.04,270.19,269.92,270.04,158686
2020/09/23,10:08:00,270.10,270.27,269.96,270.00,135854
2020/09/23,10:09:00,270.00,270.01,269.71,269.86,124280
2020/09/23,10:10:00,269.86,269.92,269.73,269.75,99779
2020/09/23,10:11:00,269.75,270.05,269.66,270.02,124170
2020/09/23,10:12:00,270.00,270.18,269.91,270.15,111060
2020/09/23,10:13:00,270.15,270.20,269.97,269.99,86581
2020/09/23,10:14:00,269.99,270.06,269.62,269.76,169662
2020/09/23,10:15:00,269.76,270.21,269.69,270.20,137603
2020/09/23,10:16:00,270.19,270.29,269.67,269.77,202520
2020/09/23,10:17:00,269.78,269.92,269.44,269.45,142215
2020/09/23,10:18:00,269.45,269.71,269.40,269.57,175520
2020/09/23,10:19:00,269.58,269.64,269.32,269.49,293845
2020/09/23,10:20:00,269.48,269.73,269.24,269.30,137146
2020/09/23,10:21:00,269.30,269.64,269.30,269.55,120007
2020/09/23,10:22:00,269.55,269.73,269.52,269.73,100388
2020/09/23,10:23:00,269.73,269.73,269.20,269.42,172256
2020/09/23,10:24:00,269.41,269.63,269.39,269.59,114982
2020/09/23,10:25:00,269.59,269.68,269.45,269.56,85009
2020/09/23,10:26:00,269.56,269.95,269.30,269.95,124738
2020/09/23,10:27:00,269.95,270.20,269.91,270.11,138568
2020/09/23,10:28:00,270.11,270.19,270.01,270.10,109451
2020/09/23,10:29:00,270.10,270.37,270.03,270.24,96487
2020/09/23,10:30:00,270.24,270.32,270.18,270.22,75027
2020/09/23,10:31:00,270.22,270.35,270.18,270.20,66823
2020/09/23,10:32:00,270.24,270.51,270.12,270.43,101493
2020/09/23,10:33:00,270.43,270.58,270.36,270.50,76666
2020/09/23,10:34:00,270.50,270.55,270.41,270.48,46668
2020/09/23,10:35:00,270.48,270.49,270.25,270.32,82831
2020/09/23,10:36:00,270.33,270.33,269.43,269.44,198227
2020/09/23,10:37:00,269.46,269.86,269.44,269.65,117891
2020/09/23,10:38:00,269.69,269.69,269.45,269.67,49752
2020/09/23,10:39:00,269.67,269.86,269.56,269.81,43256
2020/09/23,10:40:00,269.76,269.93,269.72,269.81,59254
2020/09/23,10:41:00,269.79,270.21,269.78,270.20,115816
2020/09/23,10:42:00,270.20,270.66,270.17,270.47,81501
2020/09/23,10:43:00,270.47,270.56,270.34,270.44,64333
2020/09/23,10:44:00,270.44,270.60,270.31,270.52,69023
2020/09/23,10:45:00,270.54,270.60,270.46,270.52,42834
2020/09/23,10:46:00,270.52,270.78,270.42,270.77,64472
2020/09/23,10:47:00,270.77,270.88,270.67,270.85,57171
2020/09/23,10:48:00,270.85,270.85,270.67,270.72,52683
2020/09/23,10:49:00,270.72,270.81,270.65,270.77,37215
2020/09/23,10:50:00,270.77,270.90,270.71,270.83,94577
2020/09/23,10:51:00,270.84,270.89,270.58,270.62,101695
2020/09/23,10:52:00,270.61,270.61,270.29,270.31,100655
2020/09/23,10:53:00,270.32,270.46,270.18,270.33,276471
2020/09/23,10:54:00,270.33,270.60,270.33,270.42,218469
2020/09/23,10:55:00,270.42,270.66,270.42,270.57,56970
2020/09/23,10:56:00,270.57,270.71,270.48,270.66,54332
2020/09/23,10:57:00,270.66,270.82,270.66,270.76,92041
2020/09/23,10:58:00,270.73,270.74,270.39,270.43,54883
2020/09/23,10:59:00,270.43,270.43,269.71,269.77,113506
2020/09/23,11:00:00,269.76,270.08,269.75,270.03,61411
2020/09/23,11:01:00,270.03,270.18,269.99,270.10,85560
2020/09/23,11:02:00,270.10,270.12,269.68,269.82,88063
2020/09/23,11:03:00,269.84,270.26,269.78,270.16,257680
2020/09/23,11:04:00,270.16,270.30,269.91,269.93,46132
2020/09/23,11:05:00,269.98,269.98,269.64,269.90,87147
2020/09/23,11:06:00,269.91,270.35,269.82,270.31,107817
2020/09/23,11:07:00,270.29,270.45,270.28,270.31,81276
2020/09/23,11:08:00,270.29,270.38,270.15,270.27,57741
2020/09/23,11:09:00,270.27,270.50,270.18,270.39,68093
2020/09/23,11:10:00,270.39,270.46,270.29,270.41,32738
2020/09/23,11:11:00,270.41,270.53,270.24,270.38,31419
2020/09/23,11:12:00,270.34,270.60,270.26,270.54,29107
2020/09/23,11:13:00,270.54,270.58,270.41,270.50,61455
2020/09/23,11:14:00,270.52,270.63,270.45,270.45,25206
2020/09/23,11:15:00,270.42,270.42,270.10,270.21,50330
2020/09/23,11:16:00,270.21,270.42,270.01,270.35,51057
2020/09/23,11:17:00,270.41,270.65,270.34,270.59,62746
2020/09/23,11:18:00,270.59,270.62,270.26,270.44,39050
2020/09/23,11:19:00,270.44,270.58,270.11,270.19,45833
2020/09/23,11:20:00,270.19,270.40,270.14,270.29,44044
2020/09/23,11:21:00,270.29,270.43,270.10,270.20,41724
2020/09/23,11:22:00,270.20,270.24,269.71,269.82,93773
2020/09/23,11:23:00,269.85,269.92,269.77,269.80,62519
2020/09/23,11:24:00,269.79,269.89,269.66,269.80,35534
2020/09/23,11:25:00,269.80,269.91,269.72,269.82,32031
2020/09/23,11:26:00,269.82,269.93,269.55,269.93,77287
2020/09/23,11:27:00,269.92,270.05,269.82,269.85,52633
2020/09/23,11:28:00,269.86,269.87,269.62,269.80,77845
2020/09/23,11:29:00,269.79,269.79,269.52,269.52,42151
2020/09/23,11:30:00,269.52,269.64,269.32,269.60,79659
2020/09/23,11:31:00,269.60,269.75,269.47,269.64,57124
2020/09/23,11:32:00,269.62,269.62,269.27,269.30,55491
2020/09/23,11:33:00,269.30,269.30,268.97,269.16,156594
2020/09/23,11:34:00,269.16,269.19,269.02,269.10,56809
2020/09/23,11:35:00,269.10,269.19,269.00,269.15,64575
2020/09/23,11:36:00,269.13,269.18,268.97,269.00,53136
2020/09/23,11:37:00,268.99,269.16,268.94,269.04,121447
2020/09/23,11:38:00,269.04,269.39,269.04,269.31,110501
2020/09/23,11:39:00,269.32,269.54,269.30,269.53,123996
2020/09/23,11:40:00,269.53,269.55,269.44,269.51,53772
2020/09/23,11:41:00,269.52,269.57,269.37,269.42,82256
2020/09/23,11:42:00,269.42,269.45,269.33,269.45,54514
2020/09/23,11:43:00,269.45,269.63,269.36,269.63,58751
2020/09/23,11:44:00,269.63,269.64,269.31,269.39,52137
2020/09/23,11:45:00,269.39,269.46,269.22,269.32,48361
2020/09/23,11:46:00,269.32,269.34,268.98,269.18,93669
2020/09/23,11:47:00,269.20,269.25,268.85,268.93,101010
2020/09/23,11:48:00,268.93,268.95,268.66,268.77,130645
2020/09/23,11:49:00,268.76,268.95,268.75,268.86,415528
2020/09/23,11:50:00,268.88,269.00,268.82,268.83,54887
2020/09/23,11:51:00,268.82,268.87,268.54,268.60,89846
2020/09/23,11:52:00,268.60,268.74,268.55,268.58,49446
2020/09/23,11:53:00,268.58,268.65,268.44,268.49,99180
2020/09/23,11:54:00,268.51,268.54,268.15,268.16,84394
2020/09/23,11:55:00,268.19,268.52,268.19,268.45,114154
2020/09/23,11:56:00,268.44,268.58,268.42,268.52,81940
2020/09/23,11:57:00,268.49,268.70,268.46,268.62,63648
2020/09/23,11:58:00,268.62,268.65,268.48,268.59,60920
2020/09/23,11:59:00,268.56,268.56,268.14,268.35,79468
2020/09/23,12:00:00,268.36,268.37,268.05,268.16,93792
2020/09/23,12:01:00,268.14,268.25,267.96,268.16,145260
2020/09/23,12:02:00,268.17,268.43,268.10,268.41,52489
2020/09/23,12:03:00,268.41,268.57,268.39,268.51,87244
2020/09/23,12:04:00,268.51,268.54,268.41,268.49,39343
2020/09/23,12:05:00,268.48,268.55,268.21,268.24,298122
2020/09/23,12:06:00,268.24,268.35,268.07,268.20,60873
2020/09/23,12:07:00,268.20,268.59,268.20,268.50,98490
2020/09/23,12:08:00,268.51,268.78,268.51,268.76,57753
2020/09/23,12:09:00,268.76,268.88,268.70,268.82,71449
2020/09/23,12:10:00,268.82,268.86,268.76,268.81,19644
2020/09/23,12:11:00,268.81,269.01,268.81,268.96,65070
2020/09/23,12:12:00,268.95,268.95,268.84,268.93,29919
2020/09/23,12:13:00,268.93,268.93,268.74,268.79,73814
2020/09/23,12:14:00,268.77,268.77,268.57,268.57,40687
2020/09/23,12:15:00,268.57,268.85,268.53,268.85,124534
2020/09/23,12:16:00,268.86,268.88,268.70,268.70,38192
2020/09/23,12:17:00,268.70,268.84,268.59,268.74,28901
2020/09/23,12:18:00,268.74,268.96,268.72,268.85,41648
2020/09/23,12:19:00,268.86,268.87,268.46,268.49,45696
2020/09/23,12:20:00,268.51,268.59,268.09,268.21,70433
2020/09/23,12:21:00,268.21,268.34,268.19,268.19,77053
2020/09/23,12:22:00,268.17,268.17,267.78,267.90,169728
2020/09/23,12:23:00,267.90,267.99,267.76,267.78,95562
2020/09/23,12:24:00,267.76,267.92,267.75,267.88,60505
2020/09/23,12:25:00,267.86,268.11,267.86,268.11,63162
2020/09/23,12:26:00,268.11,268.43,268.11,268.33,83460
2020/09/23,12:27:00,268.34,268.42,268.26,268.42,48358
2020/09/23,12:28:00,268.45,268.67,268.37,268.66,67996
2020/09/23,12:29:00,268.66,268.68,268.47,268.62,63226
2020/09/23,12:30:00,268.60,268.65,268.51,268.52,26181
2020/09/23,12:31:00,268.51,268.65,268.40,268.54,43699
2020/09/23,12:32:00,268.54,268.54,268.16,268.28,55820
2020/09/23,12:33:00,268.30,268.56,268.17,268.51,47329
2020/09/23,12:34:00,268.53,268.62,268.22,268.28,46669
2020/09/23,12:35:00,268.28,268.49,268.24,268.41,27698
2020/09/23,12:36:00,268.42,268.53,268.21,268.26,55254
2020/09/23,12:37:00,268.26,268.63,268.25,268.56,32759
2020/09/23,12:38:00,268.58,268.74,268.56,268.57,89290
2020/09/23,12:39:00,268.55,268.79,268.36,268.77,85014
2020/09/23,12:40:00,268.77,268.95,268.70,268.95,50779
2020/09/23,12:41:00,268.96,269.11,268.82,269.08,115380
2020/09/23,12:42:00,269.10,269.12,268.97,269.10,59140
2020/09/23,12:43:00,269.09,269.29,269.01,269.18,57498
2020/09/23,12:44:00,269.17,269.34,269.13,269.24,62535
2020/09/23,12:45:00,269.24,269.38,269.19,269.38,38325
2020/09/23,12:46:00,269.38,269.38,269.08,269.17,44162
2020/09/23,12:47:00,269.13,269.23,269.02,269.02,53905
2020/09/23,12:48:00,269.02,269.21,269.00,269.16,60388
2020/09/23,12:49:00,269.16,269.32,269.12,269.17,64663
2020/09/23,12:50:00,269.17,269.33,269.16,269.28,52430
2020/09/23,12:51:00,269.28,269.36,269.19,269.25,62111
2020/09/23,12:52:00,269.25,269.31,269.21,269.24,40277
2020/09/23,12:53:00,269.24,269.28,269.15,269.22,103960
2020/09/23,12:54:00,269.22,269.28,268.98,269.12,133468
2020/09/23,12:55:00,269.12,269.17,269.00,269.07,39218
2020/09/23,12:56:00,269.07,269.26,269.05,269.21,62116
2020/09/23,12:57:00,269.21,269.46,269.17,269.38,73977
2020/09/23,12:58:00,269.38,269.56,269.33,269.39,50200
2020/09/23,12:59:00,269.39,269.49,269.35,269.37,35644
2020/09/23,13:00:00,269.37,269.50,269.37,269.48,39269
2020/09/23,13:01:00,269.48,269.53,269.28,269.33,67609
2020/09/23,13:02:00,269.32,269.32,269.07,269.13,88961
2020/09/23,13:03:00,269.14,269.25,269.07,269.21,58886
2020/09/23,13:04:00,269.22,269.31,269.01,269.04,46587
2020/09/23,13:05:00,269.04,269.15,268.95,268.97,75638
2020/09/23,13:06:00,268.97,269.17,268.85,269.17,80584
2020/09/23,13:07:00,269.17,269.38,269.17,269.30,36265
2020/09/23,13:08:00,269.33,269.33,269.18,269.20,28929
2020/09/23,13:09:00,269.21,269.22,269.01,269.14,34019
2020/09/23,13:10:00,269.12,269.34,269.12,269.32,23894
2020/09/23,13:11:00,269.32,269.50,269.23,269.36,57679
2020/09/23,13:12:00,269.36,269.42,269.16,269.40,58572
2020/09/23,13:13:00,269.40,269.55,269.40,269.46,47449
2020/09/23,13:14:00,269.44,269.53,269.41,269.45,29323
2020/09/23,13:15:00,269.44,269.48,269.16,269.19,55305
2020/09/23,13:16:00,269.22,269.38,269.11,269.14,45061
2020/09/23,13:17:00,269.16,269.19,269.06,269.18,28709
2020/09/23,13:18:00,269.21,269.28,269.12,269.13,18738
2020/09/23,13:19:00,269.13,269.37,269.13,269.32,23012
2020/09/23,13:20:00,269.33,269.39,269.19,269.24,30160
2020/09/23,13:21:00,269.24,269.37,269.18,269.27,32001
2020/09/23,13:22:00,269.29,269.36,269.16,269.19,67176
2020/09/23,13:23:00,269.19,269.36,269.19,269.31,20007
2020/09/23,13:24:00,269.31,269.34,269.22,269.29,21100
2020/09/23,13:25:00,269.29,269.29,269.16,269.25,41148
2020/09/23,13:26:00,269.25,269.31,269.08,269.12,23773
2020/09/23,13:27:00,269.11,269.13,268.90,268.96,59418
2020/09/23,13:28:00,268.97,269.04,268.92,268.96,28770
2020/09/23,13:29:00,268.96,268.98,268.53,268.62,100383
2020/09/23,13:30:00,268.60,268.66,268.52,268.59,104235
2020/09/23,13:31:00,268.59,268.71,268.48,268.57,51723
2020/09/23,13:32:00,268.57,268.61,268.49,268.60,22488
2020/09/23,13:33:00,268.61,268.76,268.58,268.70,43162
2020/09/23,13:34:00,268.70,268.84,268.68,268.81,39966
2020/09/23,13:35:00,268.80,268.82,268.71,268.75,22335
2020/09/23,13:36:00,268.74,268.76,268.47,268.57,48638
2020/09/23,13:37:00,268.57,268.66,268.48,268.51,49184
2020/09/23,13:38:00,268.52,268.57,268.39,268.52,51232
2020/09/23,13:39:00,268.52,268.64,268.52,268.63,22572
2020/09/23,13:40:00,268.63,268.64,268.33,268.35,50390
2020/09/23,13:41:00,268.35,268.38,268.24,268.28,94064
2020/09/23,13:42:00,268.28,268.50,268.17,268.31,101658
2020/09/23,13:43:00,268.31,268.43,268.30,268.31,57071
2020/09/23,13:44:00,268.31,268.37,268.17,268.18,38001
2020/09/23,13:45:00,268.18,268.20,267.94,267.94,145942
2020/09/23,13:46:00,267.94,268.07,267.87,267.95,296004
2020/09/23,13:47:00,267.95,268.08,267.80,268.04,313764
2020/09/23,13:48:00,268.05,268.25,268.04,268.25,82422
2020/09/23,13:49:00,268.26,268.40,268.23,268.34,99071
2020/09/23,13:50:00,268.32,268.35,268.12,268.21,100068
2020/09/23,13:51:00,268.20,268.31,268.14,268.24,80258
2020/09/23,13:52:00,268.25,268.30,267.94,267.94,102587
2020/09/23,13:53:00,267.94,268.06,267.86,267.93,116407
2020/09/23,13:54:00,267.93,267.93,267.36,267.55,296974
2020/09/23,13:55:00,267.55,267.64,267.45,267.60,103876
2020/09/23,13:56:00,267.60,267.69,267.40,267.40,89422
2020/09/23,13:57:00,267.40,267.63,267.40,267.61,63080
2020/09/23,13:58:00,267.61,267.65,267.51,267.63,48465
2020/09/23,13:59:00,267.63,267.71,267.61,267.65,54250
2020/09/23,14:00:00,267.65,267.65,267.45,267.57,73264
2020/09/23,14:01:00,267.58,267.87,267.07,267.11,400791
2020/09/23,14:02:00,267.11,267.28,266.98,267.01,169697
2020/09/23,14:03:00,267.01,267.12,266.85,266.85,114363
2020/09/23,14:04:00,266.85,267.08,266.85,267.02,100342
2020/09/23,14:05:00,267.02,267.12,266.99,267.03,54349
2020/09/23,14:06:00,267.03,267.27,267.01,267.15,81573
2020/09/23,14:07:00,267.14,267.23,267.00,267.12,97987
2020/09/23,14:08:00,267.12,267.18,266.88,266.97,96850
2020/09/23,14:09:00,266.96,267.06,266.68,266.68,126853
2020/09/23,14:10:00,266.68,266.90,266.67,266.75,78199
2020/09/23,14:11:00,266.74,266.86,266.62,266.66,107943
2020/09/23,14:12:00,266.65,266.65,266.52,266.63,113977
2020/09/23,14:13:00,266.63,266.89,266.58,266.73,101871
2020/09/23,14:14:00,266.72,266.85,266.62,266.70,68066
2020/09/23,14:15:00,266.70,266.92,266.65,266.90,81783
2020/09/23,14:16:00,266.90,266.91,266.21,266.21,238039
2020/09/23,14:17:00,266.21,266.31,265.95,266.12,169500
2020/09/23,14:18:00,266.12,266.16,265.77,265.88,174375
2020/09/23,14:19:00,265.89,266.07,265.85,266.02,143041
2020/09/23,14:20:00,266.04,266.06,265.48,265.60,177115
2020/09/23,14:21:00,265.61,265.92,265.57,265.90,244829
2020/09/23,14:22:00,265.88,266.09,265.71,266.03,229883
2020/09/23,14:23:00,266.02,266.04,265.36,265.68,162209
2020/09/23,14:24:00,265.68,265.83,265.50,265.67,90766
2020/09/23,14:25:00,265.66,265.96,265.61,265.71,125605
2020/09/23,14:26:00,265.71,266.19,265.51,266.05,189350
2020/09/23,14:27:00,266.05,266.18,265.81,266.17,121181
2020/09/23,14:28:00,266.17,266.17,265.91,265.96,197549
2020/09/23,14:29:00,265.94,266.25,265.86,266.11,143781
2020/09/23,14:30:00,266.11,266.11,265.70,265.75,131835
2020/09/23,14:31:00,265.74,266.02,265.71,265.81,94556
2020/09/23,14:32:00,265.80,265.84,265.51,265.55,144788
2020/09/23,14:33:00,265.55,265.70,265.41,265.52,181741
2020/09/23,14:34:00,265.52,266.19,265.52,266.07,215004
2020/09/23,14:35:00,266.07,266.17,265.92,266.17,81599
2020/09/23,14:36:00,266.17,266.24,265.62,265.72,300124
2020/09/23,14:37:00,265.72,265.97,265.71,265.81,68061
2020/09/23,14:38:00,265.81,266.05,265.63,265.93,72686
2020/09/23,14:39:00,265.94,266.12,265.83,266.01,97267
2020/09/23,14:40:00,266.01,266.14,265.93,266.01,40943
2020/09/23,14:41:00,266.01,266.01,265.23,265.39,213809
2020/09/23,14:42:00,265.39,265.80,265.31,265.75,182983
2020/09/23,14:43:00,265.75,265.89,265.42,265.51,119205
2020/09/23,14:44:00,265.51,265.64,265.38,265.52,94012
2020/09/23,14:45:00,265.52,265.55,265.20,265.46,147247
2020/09/23,14:46:00,265.46,265.61,265.24,265.27,102590
2020/09/23,14:47:00,265.27,265.53,265.11,265.16,263686
2020/09/23,14:48:00,265.17,265.27,264.88,264.89,226777
2020/09/23,14:49:00,264.89,265.15,264.89,264.94,128973
2020/09/23,14:50:00,264.94,265.21,264.92,265.13,138544
2020/09/23,14:51:00,265.13,265.47,265.09,265.46,96392
2020/09/23,14:52:00,265.47,265.66,265.43,265.47,110396
2020/09/23,14:53:00,265.47,265.47,265.16,265.24,111754
2020/09/23,14:54:00,265.24,265.40,265.11,265.26,65388
2020/09/23,14:55:00,265.27,265.31,264.96,264.97,104723
2020/09/23,14:56:00,264.97,265.02,264.64,264.86,162572
2020/09/23,14:57:00,264.86,265.01,264.60,264.61,86827
2020/09/23,14:58:00,264.61,264.77,264.37,264.50,194153
2020/09/23,14:59:00,264.50,264.78,264.50,264.71,125017
2020/09/23,15:00:00,264.71,264.80,264.58,264.65,72962
2020/09/23,15:01:00,264.65,265.00,264.46,264.89,111402
2020/09/23,15:02:00,264.88,264.90,264.54,264.81,117268
2020/09/23,15:03:00,264.81,264.81,264.14,264.35,228559
2020/09/23,15:04:00,264.35,264.48,263.97,264.05,154979
2020/09/23,15:05:00,264.04,264.12,263.83,263.83,112597
2020/09/23,15:06:00,263.85,263.99,263.62,263.62,185647
2020/09/23,15:07:00,263.62,263.99,263.39,263.56,147845
2020/09/23,15:08:00,263.56,263.87,263.56,263.84,196688
2020/09/23,15:09:00,263.84,264.14,263.78,264.00,191751
2020/09/23,15:10:00,264.00,264.23,263.86,264.11,141577
2020/09/23,15:11:00,264.10,264.50,264.07,264.45,181876
2020/09/23,15:12:00,264.45,264.70,264.40,264.69,268460
2020/09/23,15:13:00,264.67,265.10,264.61,265.04,238241
2020/09/23,15:14:00,265.04,265.09,264.89,265.05,180093
2020/09/23,15:15:00,265.05,265.23,264.96,264.99,154932
2020/09/23,15:16:00,264.99,264.99,264.37,264.41,234967
2020/09/23,15:17:00,264.41,264.62,264.12,264.53,188882
2020/09/23,15:18:00,264.53,264.83,264.18,264.77,146565
2020/09/23,15:19:00,264.77,264.84,264.48,264.51,81390
2020/09/23,15:20:00,264.51,264.93,264.49,264.75,88469
2020/09/23,15:21:00,264.74,264.88,264.42,264.58,103651
2020/09/23,15:22:00,264.57,265.16,264.49,264.82,139629
2020/09/23,15:23:00,264.82,264.96,264.64,264.71,116398
2020/09/23,15:24:00,264.71,265.05,264.70,264.95,141883
2020/09/23,15:25:00,264.95,264.96,264.29,264.37,191060
2020/09/23,15:26:00,264.37,264.54,263.91,264.13,150206
2020/09/23,15:27:00,264.12,264.62,263.89,263.90,158083
2020/09/23,15:28:00,263.90,264.06,263.82,263.95,104966
2020/09/23,15:29:00,263.95,264.31,263.95,264.12,102335
2020/09/23,15:30:00,264.12,264.90,264.11,264.82,160038
2020/09/23,15:31:00,264.82,265.07,264.61,264.61,184108
2020/09/23,15:32:00,264.62,265.12,264.60,265.01,210071
2020/09/23,15:33:00,264.98,265.08,264.76,264.95,104824
2020/09/23,15:34:00,264.95,264.95,264.43,264.64,128439
2020/09/23,15:35:00,264.63,264.82,264.50,264.69,85835
2020/09/23,15:36:00,264.70,264.73,264.48,264.53,83150
2020/09/23,15:37:00,264.54,264.90,264.50,264.69,129615
2020/09/23,15:38:00,264.69,264.90,264.58,264.87,98284
2020/09/23,15:39:00,264.87,264.92,264.69,264.74,107160
2020/09/23,15:40:00,264.74,264.97,264.53,264.88,255035
2020/09/23,15:41:00,264.88,265.38,264.86,265.14,209052
2020/09/23,15:42:00,265.14,265.20,264.77,264.99,170524
2020/09/23,15:43:00,264.99,265.21,264.94,265.15,148830
2020/09/23,15:44:00,265.13,265.17,264.86,264.98,130926
2020/09/23,15:45:00,264.95,265.17,264.84,265.17,121450
2020/09/23,15:46:00,265.14,265.32,264.80,264.87,175390
2020/09/23,15:47:00,264.87,264.92,264.26,264.33,291001
2020/09/23,15:48:00,264.33,264.39,263.83,263.89,366450
2020/09/23,15:49:00,263.87,264.25,263.85,264.03,174038
2020/09/23,15:50:00,264.02,264.26,263.84,264.16,256310
2020/09/23,15:51:00,264.17,264.80,263.48,263.64,416411
2020/09/23,15:52:00,263.71,263.83,263.53,263.53,230789
2020/09/23,15:53:00,263.47,263.60,263.29,263.31,271402
2020/09/23,15:54:00,263.36,263.57,263.25,263.33,234390
2020/09/23,15:55:00,263.30,263.65,263.26,263.63,215302
2020/09/23,15:56:00,263.49,263.78,263.49,263.64,223276
2020/09/23,15:57:00,263.94,264.16,263.67,264.16,512231
2020/09/24,09:31:00,261.58,262.92,261.39,262.67,425754
2020/09/24,09:32:00,262.67,263.07,262.63,262.90,317046
2020/09/24,09:33:00,262.89,263.17,262.54,262.66,295070
2020/09/24,09:34:00,262.60,262.86,262.01,262.07,223801
2020/09/24,09:35:00,262.05,262.26,261.49,261.51,320556
2020/09/24,09:36:00,261.51,261.96,261.43,261.78,233661
2020/09/24,09:37:00,261.78,262.58,261.78,262.53,199679
2020/09/24,09:38:00,262.48,262.48,261.59,261.62,147813
2020/09/24,09:39:00,261.64,261.91,261.29,261.70,225724
2020/09/24,09:40:00,261.70,261.94,261.59,261.59,112064
2020/09/24,09:41:00,261.59,261.67,261.33,261.42,195864
2020/09/24,09:42:00,261.42,262.02,261.22,261.95,155813
2020/09/24,09:43:00,261.95,262.48,261.80,262.42,189496
2020/09/24,09:44:00,262.42,262.73,262.34,262.63,189242
2020/09/24,09:45:00,262.65,262.79,262.35,262.65,208480
2020/09/24,09:46:00,262.65,263.14,262.24,263.12,140729
2020/09/24,09:47:00,263.13,263.80,263.08,263.70,338377
2020/09/24,09:48:00,263.69,263.93,263.58,263.88,366343
2020/09/24,09:49:00,263.88,264.63,263.86,264.49,408045
2020/09/24,09:50:00,264.49,264.54,264.20,264.47,286490
2020/09/24,09:51:00,264.46,265.35,264.46,265.23,366172
2020/09/24,09:52:00,265.21,265.32,264.83,264.92,203614
2020/09/24,09:53:00,264.91,264.93,264.43,264.56,223237
2020/09/24,09:54:00,264.56,264.78,264.28,264.53,188413
2020/09/24,09:55:00,264.52,264.85,264.35,264.75,210402
2020/09/24,09:56:00,264.74,264.87,264.33,264.40,274113
2020/09/24,09:57:00,264.40,264.71,264.33,264.39,154684
2020/09/24,09:58:00,264.39,264.45,263.88,264.00,190668
2020/09/24,09:59:00,264.00,264.28,263.80,263.96,124834
2020/09/24,10:00:00,263.96,264.57,263.88,264.46,208320
2020/09/24,10:01:00,264.46,265.72,264.46,265.68,318888
2020/09/24,10:02:00,265.66,265.99,265.45,265.87,323886
2020/09/24,10:03:00,265.88,266.20,265.80,266.11,399808
2020/09/24,10:04:00,266.10,266.14,265.75,265.75,181128
2020/09/24,10:05:00,265.77,265.99,265.48,265.97,160611
2020/09/24,10:06:00,265.99,266.56,265.99,266.40,382460
2020/09/24,10:07:00,266.38,266.67,266.27,266.45,234091
2020/09/24,10:08:00,266.45,266.45,265.81,265.94,285702
2020/09/24,10:09:00,265.94,266.47,265.90,266.18,186317
2020/09/24,10:10:00,266.18,266.56,266.12,266.39,157460
2020/09/24,10:11:00,266.39,266.39,265.73,265.94,253933
2020/09/24,10:12:00,265.94,266.14,265.75,265.85,109542
2020/09/24,10:13:00,265.85,266.16,265.78,265.83,117241
2020/09/24,10:14:00,265.83,266.10,265.83,265.86,72018
2020/09/24,10:15:00,265.85,266.36,265.84,266.02,118517
2020/09/24,10:16:00,266.02,266.54,265.97,266.32,113897
2020/09/24,10:17:00,266.32,266.58,265.96,266.26,109127
2020/09/24,10:18:00,266.25,266.89,266.23,266.86,188790
2020/09/24,10:19:00,266.86,266.89,266.33,266.47,179683
2020/09/24,10:20:00,266.47,266.77,266.23,266.29,161551
2020/09/24,10:21:00,266.31,266.31,265.40,265.56,255053
2020/09/24,10:22:00,265.56,265.75,265.21,265.31,171703
2020/09/24,10:23:00,265.31,265.55,265.31,265.49,138076
2020/09/24,10:24:00,265.49,265.70,265.06,265.13,169542
2020/09/24,10:25:00,265.13,265.26,264.76,264.83,216436
2020/09/24,10:26:00,264.85,265.17,264.85,264.99,163041
2020/09/24,10:27:00,264.98,264.98,264.63,264.74,139991
2020/09/24,10:28:00,264.74,265.08,264.71,264.96,155563
2020/09/24,10:29:00,264.95,265.10,264.56,264.63,190626
2020/09/24,10:30:00,264.63,264.83,264.57,264.68,222374
2020/09/24,10:31:00,264.68,264.69,264.03,264.12,316107
2020/09/24,10:32:00,264.11,264.24,263.71,263.76,539641
2020/09/24,10:33:00,263.76,263.84,263.61,263.80,307877
2020/09/24,10:34:00,263.80,263.94,263.70,263.74,161366
2020/09/24,10:35:00,263.74,263.74,263.42,263.56,234714
2020/09/24,10:36:00,263.57,263.72,263.15,263.46,219775
2020/09/24,10:37:00,263.44,263.76,263.43,263.63,214716
2020/09/24,10:38:00,263.63,263.87,263.42,263.75,125769
2020/09/24,10:39:00,263.75,263.75,262.94,263.26,292273
2020/09/24,10:40:00,263.26,263.50,263.13,263.25,130812
2020/09/24,10:41:00,263.25,263.83,263.14,263.80,117949
2020/09/24,10:42:00,263.80,264.37,263.70,264.16,223743
2020/09/24,10:43:00,264.16,264.41,264.06,264.08,237297
2020/09/24,10:44:00,264.08,264.08,263.66,263.75,233603
2020/09/24,10:45:00,263.75,263.90,263.31,263.51,125834
2020/09/24,10:46:00,263.54,264.66,263.48,264.56,262150
2020/09/24,10:47:00,264.53,264.80,264.28,264.71,156164
2020/09/24,10:48:00,264.71,265.15,264.50,265.12,202379
2020/09/24,10:49:00,265.13,265.20,264.64,264.75,119024
2020/09/24,10:50:00,264.75,265.17,264.70,264.95,171239
2020/09/24,10:51:00,264.95,264.98,264.58,264.90,113422
2020/09/24,10:52:00,264.90,264.90,264.53,264.71,74417
2020/09/24,10:53:00,264.71,265.18,264.52,265.18,102956
2020/09/24,10:54:00,265.18,265.62,265.16,265.61,136820
2020/09/24,10:55:00,265.61,265.80,265.40,265.48,550193
2020/09/24,10:56:00,265.48,265.71,265.25,265.67,380040
2020/09/24,10:57:00,265.67,265.67,265.33,265.43,354134
2020/09/24,10:58:00,265.43,265.49,264.94,265.01,187805
2020/09/24,10:59:00,265.01,265.53,264.92,265.45,146441
2020/09/24,11:00:00,265.45,265.86,265.45,265.79,211293
2020/09/24,11:01:00,265.78,265.85,265.35,265.59,178843
2020/09/24,11:02:00,265.59,265.72,265.36,265.58,83222
2020/09/24,11:03:00,265.57,265.94,265.56,265.61,97657
2020/09/24,11:04:00,265.62,265.62,265.22,265.36,189784
2020/09/24,11:05:00,265.36,265.55,265.07,265.23,147949
2020/09/24,11:06:00,265.23,265.54,265.19,265.34,95968
2020/09/24,11:07:00,265.32,265.68,264.85,264.89,178383
2020/09/24,11:08:00,264.89,265.16,264.43,264.51,176052
2020/09/24,11:09:00,264.54,264.57,264.30,264.41,225247
2020/09/24,11:10:00,264.41,264.45,264.10,264.40,199401
2020/09/24,11:11:00,264.40,265.01,264.36,264.90,96441
2020/09/24,11:12:00,264.89,265.11,264.70,265.08,51834
2020/09/24,11:13:00,265.05,265.22,264.85,265.05,120102
2020/09/24,11:14:00,265.05,265.37,264.85,265.34,50265
2020/09/24,11:15:00,265.34,265.85,265.18,265.85,121319
2020/09/24,11:16:00,265.85,265.86,265.52,265.69,67746
2020/09/24,11:17:00,265.69,265.69,265.33,265.44,348856
2020/09/24,11:18:00,265.46,265.59,265.35,265.43,98288
2020/09/24,11:19:00,265.44,265.53,265.06,265.14,73557
2020/09/24,11:20:00,265.15,265.47,265.02,265.34,73653
2020/09/24,11:21:00,265.34,265.69,265.12,265.51,63918
2020/09/24,11:22:00,265.51,265.76,265.50,265.60,48089
2020/09/24,11:23:00,265.61,266.18,265.58,266.16,141092
2020/09/24,11:24:00,266.16,266.48,266.12,266.42,97775
2020/09/24,11:25:00,266.42,266.42,266.22,266.27,152773
2020/09/24,11:26:00,266.27,266.49,266.18,266.41,64855
2020/09/24,11:27:00,266.40,266.51,266.21,266.49,98462
2020/09/24,11:28:00,266.49,266.61,266.45,266.51,90004
2020/09/24,11:29:00,266.51,266.51,266.09,266.09,98969
2020/09/24,11:30:00,266.09,266.23,266.09,266.15,221264
2020/09/24,11:31:00,266.14,266.49,266.10,266.36,58189
2020/09/24,11:32:00,266.36,266.54,266.11,266.46,83778
2020/09/24,11:33:00,266.47,266.92,266.46,266.77,165339
2020/09/24,11:34:00,266.77,266.87,266.67,266.81,115055
2020/09/24,11:35:00,266.81,266.98,266.64,266.87,61613
2020/09/24,11:36:00,266.84,266.93,266.74,266.92,43244
2020/09/24,11:37:00,266.92,267.22,266.92,267.12,130648
2020/09/24,11:38:00,267.12,267.12,266.80,266.96,83700
2020/09/24,11:39:00,266.96,267.13,266.90,266.94,46353
2020/09/24,11:40:00,266.94,266.94,266.60,266.74,86552
2020/09/24,11:41:00,266.74,267.18,266.74,267.15,91010
2020/09/24,11:42:00,267.15,267.48,267.07,267.35,117419
2020/09/24,11:43:00,267.40,267.42,267.16,267.18,69449
2020/09/24,11:44:00,267.16,267.25,266.98,267.17,48472
2020/09/24,11:45:00,267.17,267.18,266.97,267.12,56566
2020/09/24,11:46:00,267.12,267.27,266.83,266.83,107332
2020/09/24,11:47:00,266.83,267.01,266.55,266.56,72682
2020/09/24,11:48:00,266.56,266.56,266.10,266.26,196883
2020/09/24,11:49:00,266.26,266.50,266.25,266.42,58575
2020/09/24,11:50:00,266.42,266.56,266.34,266.50,287000
2020/09/24,11:51:00,266.50,266.86,266.44,266.69,64529
2020/09/24,11:52:00,266.69,266.80,266.63,266.69,57460
2020/09/24,11:53:00,266.73,267.04,266.71,266.79,106474
2020/09/24,11:54:00,266.79,266.79,266.48,266.48,96757
2020/09/24,11:55:00,266.46,266.57,266.21,266.32,72095
2020/09/24,11:56:00,266.30,266.54,266.26,266.54,99148
2020/09/24,11:57:00,266.55,266.83,266.55,266.79,44710
2020/09/24,11:58:00,266.79,267.10,266.61,267.02,510210
2020/09/24,11:59:00,267.01,267.27,266.87,267.25,88442
2020/09/24,12:00:00,267.25,267.28,267.15,267.24,141050
2020/09/24,12:01:00,267.28,267.42,267.12,267.40,90297
2020/09/24,12:02:00,267.40,267.43,267.30,267.34,109886
2020/09/24,12:03:00,267.34,267.59,267.30,267.55,74839
2020/09/24,12:04:00,267.55,267.55,267.31,267.50,68286
2020/09/24,12:05:00,267.45,267.64,267.45,267.58,94154
2020/09/24,12:06:00,267.58,267.83,267.58,267.83,61127
2020/09/24,12:07:00,267.83,267.98,267.62,267.67,87922
2020/09/24,12:08:00,267.67,267.89,267.53,267.85,68419
2020/09/24,12:09:00,267.85,267.85,267.55,267.63,90605
2020/09/24,12:10:00,267.63,267.90,267.50,267.81,92986
2020/09/24,12:11:00,267.81,267.86,267.52,267.58,87256
2020/09/24,12:12:00,267.58,267.64,267.46,267.57,88420
2020/09/24,12:13:00,267.56,267.70,267.40,267.51,68291
2020/09/24,12:14:00,267.51,267.65,267.31,267.36,47456
2020/09/24,12:15:00,267.41,267.48,267.23,267.30,128766
2020/09/24,12:16:00,267.31,267.71,267.23,267.66,64006
2020/09/24,12:17:00,267.66,267.79,267.51,267.52,62951
2020/09/24,12:18:00,267.52,267.53,267.13,267.17,159845
2020/09/24,12:19:00,267.17,267.23,266.59,266.66,119064
2020/09/24,12:20:00,266.66,266.93,266.66,266.90,117135
2020/09/24,12:21:00,266.90,267.31,266.90,267.22,97856
2020/09/24,12:22:00,267.22,267.29,266.82,266.92,47586
2020/09/24,12:23:00,266.92,267.01,266.77,266.86,99665
2020/09/24,12:24:00,266.86,266.98,266.68,266.97,155418
2020/09/24,12:25:00,266.97,267.09,266.77,266.90,70680
2020/09/24,12:26:00,266.91,267.15,266.88,267.15,59552
2020/09/24,12:27:00,267.15,267.54,267.14,267.45,121331
2020/09/24,12:28:00,267.47,267.58,267.29,267.29,100037
2020/09/24,12:29:00,267.29,267.35,267.05,267.19,82324
2020/09/24,12:30:00,267.16,267.43,266.94,266.97,91159
2020/09/24,12:31:00,266.97,267.11,266.50,266.53,95196
2020/09/24,12:32:00,266.53,266.69,266.48,266.64,105280
2020/09/24,12:33:00,266.64,266.65,266.38,266.39,72738
2020/09/24,12:34:00,266.37,266.46,266.11,266.14,109647
2020/09/24,12:35:00,266.14,266.21,266.03,266.10,112146
2020/09/24,12:36:00,266.10,266.29,266.10,266.22,81698
2020/09/24,12:37:00,266.18,266.56,266.08,266.51,77194
2020/09/24,12:38:00,266.51,266.51,266.33,266.38,284037
2020/09/24,12:39:00,266.38,266.39,265.69,265.70,184331
2020/09/24,12:40:00,265.70,265.91,265.70,265.81,93594
2020/09/24,12:41:00,265.81,265.93,265.68,265.93,77344
2020/09/24,12:42:00,265.93,266.01,265.82,265.87,84668
2020/09/24,12:43:00,265.85,265.94,265.77,265.89,113366
2020/09/24,12:44:00,265.89,266.19,265.88,266.13,82501
2020/09/24,12:45:00,266.12,266.33,265.97,266.31,49345
2020/09/24,12:46:00,266.33,266.41,266.20,266.41,68040
2020/09/24,12:47:00,266.42,266.71,266.39,266.68,68286
2020/09/24,12:48:00,266.67,266.74,266.55,266.68,67747
2020/09/24,12:49:00,266.68,266.68,266.39,266.47,50347
2020/09/24,12:50:00,266.47,266.72,266.44,266.69,37096
2020/09/24,12:51:00,266.72,266.81,266.63,266.67,84609
2020/09/24,12:52:00,266.68,266.73,266.56,266.60,29035
2020/09/24,12:53:00,266.60,266.75,266.38,266.38,44764
2020/09/24,12:54:00,266.39,266.48,266.05,266.15,81609
2020/09/24,12:55:00,266.15,266.34,266.13,266.24,43480
2020/09/24,12:56:00,266.24,266.56,266.19,266.45,44004
2020/09/24,12:57:00,266.48,266.77,266.39,266.75,56529
2020/09/24,12:58:00,266.75,266.83,266.66,266.82,64561
2020/09/24,12:59:00,266.82,267.04,266.80,266.99,150292
2020/09/24,13:00:00,266.99,267.27,266.99,267.21,113551
2020/09/24,13:01:00,267.21,267.31,267.09,267.25,72511
2020/09/24,13:02:00,267.25,267.30,267.07,267.07,68909
2020/09/24,13:03:00,267.07,267.25,267.01,267.19,71638
2020/09/24,13:04:00,267.18,267.37,267.15,267.25,69522
2020/09/24,13:05:00,267.25,267.52,267.25,267.46,81914
2020/09/24,13:06:00,267.46,267.46,267.27,267.28,39136
2020/09/24,13:07:00,267.28,267.48,267.28,267.32,129261
2020/09/24,13:08:00,267.32,267.60,267.32,267.46,46012
2020/09/24,13:09:00,267.44,267.52,267.35,267.37,58452
2020/09/24,13:10:00,267.37,267.54,267.36,267.46,50044
2020/09/24,13:11:00,267.46,267.62,267.45,267.60,46411
2020/09/24,13:12:00,267.59,267.83,267.59,267.77,296335
2020/09/24,13:13:00,267.77,267.90,267.67,267.87,86616
2020/09/24,13:14:00,267.88,267.88,267.64,267.74,73689
2020/09/24,13:15:00,267.74,267.80,267.54,267.70,53445
2020/09/24,13:16:00,267.70,267.99,267.70,267.87,107159
2020/09/24,13:17:00,267.88,268.10,267.88,268.04,82953
2020/09/24,13:18:00,268.01,268.01,267.78,267.79,112051
2020/09/24,13:19:00,267.77,267.77,267.32,267.34,169094
2020/09/24,13:20:00,267.34,267.47,267.23,267.24,81401
2020/09/24,13:21:00,267.24,267.51,267.24,267.41,160433
2020/09/24,13:22:00,267.41,267.53,267.33,267.45,124935
2020/09/24,13:23:00,267.45,267.53,267.27,267.47,72677
2020/09/24,13:24:00,267.47,267.72,267.47,267.66,75318
2020/09/24,13:25:00,267.66,267.80,267.48,267.51,78082
2020/09/24,13:26:00,267.52,267.63,267.43,267.43,58387
2020/09/24,13:27:00,267.46,267.78,267.46,267.70,30165
2020/09/24,13:28:00,267.70,268.04,267.70,267.91,84278
2020/09/24,13:29:00,267.91,267.97,267.76,267.89,87100
2020/09/24,13:30:00,267.89,268.00,267.83,267.96,55671
2020/09/24,13:31:00,267.96,268.10,267.82,267.99,115099
2020/09/24,13:32:00,267.99,268.20,267.98,268.10,60951
2020/09/24,13:33:00,268.10,268.26,268.10,268.22,104795
2020/09/24,13:34:00,268.22,268.24,268.06,268.22,67188
2020/09/24,13:35:00,268.22,268.30,268.10,268.10,90786
2020/09/24,13:36:00,268.11,268.12,267.77,267.77,94587
2020/09/24,13:37:00,267.77,267.94,267.72,267.87,54469
2020/09/24,13:38:00,267.88,267.93,267.76,267.79,53940
2020/09/24,13:39:00,267.80,268.04,267.79,268.00,39770
2020/09/24,13:40:00,268.00,268.36,268.00,268.35,52405
2020/09/24,13:41:00,268.33,268.56,268.31,268.45,119790
2020/09/24,13:42:00,268.48,268.52,268.33,268.33,92853
2020/09/24,13:43:00,268.33,268.52,268.32,268.34,70009
2020/09/24,13:44:00,268.35,268.39,268.18,268.28,78297
2020/09/24,13:45:00,268.28,268.52,268.27,268.50,69399
2020/09/24,13:46:00,268.50,268.64,268.40,268.62,90444
2020/09/24,13:47:00,268.62,268.70,268.42,268.44,75958
2020/09/24,13:48:00,268.44,268.61,268.36,268.46,57080
2020/09/24,13:49:00,268.48,268.59,268.32,268.33,53326
2020/09/24,13:50:00,268.33,268.33,268.08,268.11,53064
2020/09/24,13:51:00,268.11,268.27,268.08,268.16,49865
2020/09/24,13:52:00,268.16,268.25,267.96,268.11,94273
2020/09/24,13:53:00,268.09,268.35,268.09,268.32,48614
2020/09/24,13:54:00,268.31,268.31,267.99,268.04,62483
2020/09/24,13:55:00,268.05,268.07,267.78,267.93,109063
2020/09/24,13:56:00,267.93,267.95,267.57,267.69,158341
2020/09/24,13:57:00,267.68,267.77,267.62,267.72,94735
2020/09/24,13:58:00,267.72,267.93,267.65,267.78,50921
2020/09/24,13:59:00,267.78,267.91,267.67,267.74,58699
2020/09/24,14:00:00,267.78,267.79,267.31,267.46,104307
2020/09/24,14:01:00,267.47,267.70,267.40,267.41,63517
2020/09/24,14:02:00,267.41,267.44,267.12,267.21,103407
2020/09/24,14:03:00,267.21,267.24,266.97,267.10,1371156
2020/09/24,14:04:00,267.10,267.12,266.90,266.96,119930
2020/09/24,14:05:00,266.93,267.31,266.88,267.22,91437
2020/09/24,14:06:00,267.24,267.39,267.11,267.18,126496
2020/09/24,14:07:00,267.18,267.22,267.02,267.03,93813
2020/09/24,14:08:00,267.02,267.33,267.01,267.29,52457
2020/09/24,14:09:00,267.29,267.53,267.25,267.45,64283
2020/09/24,14:10:00,267.46,267.46,267.31,267.33,88807
2020/09/24,14:11:00,267.34,267.35,267.00,267.17,115070
2020/09/24,14:12:00,267.17,267.32,267.04,267.10,145790
2020/09/24,14:13:00,267.10,267.25,267.10,267.15,96956
2020/09/24,14:14:00,267.21,267.38,267.20,267.23,54898
2020/09/24,14:15:00,267.22,267.35,267.14,267.28,91325
2020/09/24,14:16:00,267.28,267.57,267.25,267.55,42430
2020/09/24,14:17:00,267.54,267.69,267.42,267.59,118781
2020/09/24,14:18:00,267.59,267.59,267.02,267.12,145502
2020/09/24,14:19:00,267.11,267.13,266.51,266.61,159627
2020/09/24,14:20:00,266.60,266.60,266.28,266.35,142097
2020/09/24,14:21:00,266.33,266.45,266.07,266.20,109214
2020/09/24,14:22:00,266.19,266.29,266.03,266.11,175151
2020/09/24,14:23:00,266.12,266.33,266.03,266.31,76944
2020/09/24,14:24:00,266.31,266.32,266.10,266.12,47584
2020/09/24,14:25:00,266.12,266.25,266.07,266.22,51446
2020/09/24,14:26:00,266.25,266.25,265.83,266.19,101753
2020/09/24,14:27:00,266.19,266.50,266.14,266.36,127061
2020/09/24,14:28:00,266.36,266.36,266.12,266.20,84054
2020/09/24,14:29:00,266.21,266.41,266.21,266.41,52004
2020/09/24,14:30:00,266.40,266.40,266.19,266.19,96068
2020/09/24,14:31:00,266.19,266.44,266.06,266.29,64923
2020/09/24,14:32:00,266.32,266.44,266.22,266.44,70029
2020/09/24,14:33:00,266.44,266.79,266.39,266.75,122507
2020/09/24,14:34:00,266.75,266.75,266.63,266.69,45713
2020/09/24,14:35:00,266.68,266.87,266.49,266.73,54543
2020/09/24,14:36:00,266.75,266.81,266.64,266.67,52052
2020/09/24,14:37:00,266.67,266.78,266.47,266.61,62372
2020/09/24,14:38:00,266.60,267.03,266.51,266.98,512876
2020/09/24,14:39:00,266.99,267.04,266.85,266.94,86915
2020/09/24,14:40:00,266.91,267.14,266.84,267.12,129497
2020/09/24,14:41:00,267.12,267.23,266.93,267.13,78701
2020/09/24,14:42:00,267.13,267.44,267.11,267.43,79071
2020/09/24,14:43:00,267.42,267.42,267.23,267.37,47777
2020/09/24,14:44:00,267.37,267.54,267.30,267.40,118619
2020/09/24,14:45:00,267.40,267.40,267.26,267.36,101881
2020/09/24,14:46:00,267.36,267.41,266.70,266.82,110057
2020/09/24,14:47:00,266.82,267.24,266.80,267.04,70159
2020/09/24,14:48:00,267.07,267.24,267.05,267.08,44689
2020/09/24,14:49:00,267.09,267.09,266.48,266.48,124653
2020/09/24,14:50:00,266.50,266.53,266.14,266.16,188422
2020/09/24,14:51:00,266.17,266.43,266.09,266.32,90553
2020/09/24,14:52:00,266.33,266.36,265.76,265.82,142381
2020/09/24,14:53:00,265.83,265.92,265.59,265.67,143837
2020/09/24,14:54:00,265.67,265.84,265.67,265.80,77360
2020/09/24,14:55:00,265.80,265.82,265.53,265.71,103310
2020/09/24,14:56:00,265.72,265.74,265.55,265.66,247369
2020/09/24,14:57:00,265.65,265.90,265.26,265.33,111512
2020/09/24,14:58:00,265.35,265.65,265.34,265.51,101513
2020/09/24,14:59:00,265.53,265.53,265.22,265.22,65946
2020/09/24,15:00:00,265.23,265.40,264.91,264.98,214841
2020/09/24,15:01:00,264.98,265.27,264.92,265.13,161192
2020/09/24,15:02:00,265.13,265.17,264.83,264.93,99727
2020/09/24,15:03:00,264.93,265.15,264.89,265.09,58807
2020/09/24,15:04:00,265.09,265.09,264.77,265.01,176345
2020/09/24,15:05:00,265.01,265.17,264.80,264.89,83258
2020/09/24,15:06:00,264.89,265.21,264.86,265.01,72065
2020/09/24,15:07:00,264.98,265.13,264.61,265.12,144532
2020/09/24,15:08:00,265.12,265.19,264.70,264.74,99246
2020/09/24,15:09:00,264.71,265.03,264.64,265.02,94076
2020/09/24,15:10:00,265.02,265.32,265.02,265.20,99718
2020/09/24,15:11:00,265.19,265.29,264.95,265.13,104591
2020/09/24,15:12:00,265.14,265.27,265.00,265.16,108449
2020/09/24,15:13:00,265.16,265.65,265.16,265.65,144298
2020/09/24,15:14:00,265.65,265.67,265.42,265.54,62757
2020/09/24,15:15:00,265.53,265.84,265.44,265.72,194951
2020/09/24,15:16:00,265.70,265.70,265.33,265.57,115869
2020/09/24,15:17:00,265.55,265.86,265.54,265.79,103873
2020/09/24,15:18:00,265.79,265.90,265.66,265.83,104545
2020/09/24,15:19:00,265.83,265.87,265.55,265.57,76346
2020/09/24,15:20:00,265.57,265.73,265.10,265.12,3132173
2020/09/24,15:21:00,265.09,265.29,264.31,264.35,286533
2020/09/24,15:22:00,264.35,264.46,264.00,264.01,3222977
2020/09/24,15:23:00,264.01,264.11,263.79,264.01,1806590
2020/09/24,15:24:00,263.99,264.33,263.96,264.15,124012
2020/09/24,15:25:00,264.15,264.21,263.94,264.12,66648
2020/09/24,15:26:00,264.12,264.31,263.83,263.94,95031
2020/09/24,15:27:00,263.96,264.15,263.82,264.11,127674
2020/09/24,15:28:00,264.09,264.18,263.97,263.98,67987
2020/09/24,15:29:00,263.97,264.46,263.80,264.17,256852
2020/09/24,15:30:00,264.17,264.27,263.98,264.23,88307
2020/09/24,15:31:00,264.23,264.29,263.95,264.10,82772
2020/09/24,15:32:00,264.10,264.18,263.79,263.86,124693
2020/09/24,15:33:00,263.86,263.98,263.69,263.83,84754
2020/09/24,15:34:00,263.83,264.08,263.73,263.94,155801
2020/09/24,15:35:00,263.96,264.35,263.85,264.18,213678
2020/09/24,15:36:00,264.18,264.18,263.76,263.89,79493
2020/09/24,15:37:00,263.89,263.95,263.78,263.93,74779
2020/09/24,15:38:00,263.93,264.30,263.85,264.23,94732
2020/09/24,15:39:00,264.23,264.68,264.19,264.67,207541
2020/09/24,15:40:00,264.67,265.43,264.62,265.36,210813
2020/09/24,15:41:00,265.37,265.62,265.16,265.52,145401
2020/09/24,15:42:00,265.51,265.60,265.41,265.44,153327
2020/09/24,15:43:00,265.44,265.67,265.36,265.65,397195
2020/09/24,15:44:00,265.65,265.65,265.34,265.47,96177
2020/09/24,15:45:00,265.47,265.60,265.33,265.44,116555
2020/09/24,15:46:00,265.42,266.05,265.40,266.00,121867
2020/09/24,15:47:00,265.99,266.02,265.84,265.96,110015
2020/09/24,15:48:00,265.96,266.40,265.96,266.18,136913
2020/09/24,15:49:00,266.17,266.21,265.83,265.95,182588
2020/09/24,15:50:00,265.93,265.93,265.23,265.28,217641
2020/09/24,15:51:00,265.30,265.73,265.06,265.20,265522
2020/09/24,15:52:00,265.20,265.31,264.92,265.17,134956
2020/09/24,15:53:00,265.17,265.70,265.10,265.56,232199
2020/09/24,15:54:00,265.55,265.57,265.17,265.36,562948
2020/09/24,15:55:00,265.37,265.67,265.15,265.65,156880
2020/09/24,15:56:00,265.77,265.84,265.56,265.69,368445
2020/09/24,15:57:00,265.45,265.72,265.26,265.52,198864
2020/09/24,15:58:00,265.48,265.61,265.41,265.60,153174
2020/09/24,15:59:00,265.55,265.61,265.40,265.56,212176
2020/09/24,16:00:00,265.47,265.56,265.28,265.39,805470
2020/09/25,09:31:00,265.82,266.18,265.58,265.78,194057
2020/09/25,09:32:00,265.77,266.29,265.71,266.13,135781
2020/09/25,09:33:00,266.13,266.22,265.32,265.85,213107
2020/09/25,09:34:00,265.84,266.16,265.32,265.66,245351
2020/09/25,09:35:00,265.65,265.77,265.10,265.35,226416
2020/09/25,09:36:00,265.35,265.72,265.05,265.59,200733
2020/09/25,09:37:00,265.59,265.87,264.87,265.09,169522
2020/09/25,09:38:00,265.11,265.16,264.70,264.80,98049
2020/09/25,09:39:00,264.79,265.03,264.69,264.76,93943
2020/09/25,09:40:00,264.76,265.23,264.70,265.23,103540
2020/09/25,09:41:00,265.25,265.73,265.07,265.50,145272
2020/09/25,09:42:00,265.49,265.99,265.43,265.84,118303
2020/09/25,09:43:00,265.84,266.21,265.63,265.99,105658
2020/09/25,09:44:00,265.99,266.03,265.43,265.63,71345
2020/09/25,09:45:00,265.63,265.63,265.20,265.32,85920
2020/09/25,09:46:00,265.32,265.39,264.78,265.12,251325
2020/09/25,09:47:00,265.12,265.39,264.99,265.05,123950
2020/09/25,09:48:00,265.05,265.28,264.43,264.46,225550
2020/09/25,09:49:00,264.46,264.71,264.33,264.61,183735
2020/09/25,09:50:00,264.61,264.96,264.58,264.69,163238
2020/09/25,09:51:00,264.69,264.71,264.30,264.42,89337
2020/09/25,09:52:00,264.42,265.07,264.40,265.06,88236
2020/09/25,09:53:00,265.02,265.48,265.00,265.21,288185
2020/09/25,09:54:00,265.20,265.48,265.11,265.16,163055
2020/09/25,09:55:00,265.16,265.18,264.80,265.01,72656
2020/09/25,09:56:00,265.01,265.40,264.92,265.11,93221
2020/09/25,09:57:00,265.10,265.10,264.71,264.96,68470
2020/09/25,09:58:00,264.95,265.43,264.66,265.40,100512
2020/09/25,09:59:00,265.40,265.81,265.36,265.80,138194
2020/09/25,10:00:00,265.81,266.10,265.58,266.08,124069
2020/09/25,10:01:00,266.08,266.35,265.88,265.90,170593
2020/09/25,10:02:00,265.91,265.95,265.69,265.86,103136
2020/09/25,10:03:00,265.86,265.99,265.53,265.67,87905
2020/09/25,10:04:00,265.67,266.01,265.67,265.94,58998
2020/09/25,10:05:00,265.94,266.19,265.81,266.07,103901
2020/09/25,10:06:00,266.08,266.22,265.93,265.94,138339
2020/09/25,10:07:00,265.95,265.95,265.67,265.83,108844
2020/09/25,10:08:00,265.83,266.09,265.79,265.87,104652
2020/09/25,10:09:00,265.87,265.91,265.32,265.33,161393
2020/09/25,10:10:00,265.33,265.50,265.11,265.47,124405
2020/09/25,10:11:00,265.47,265.55,265.09,265.24,60362
2020/09/25,10:12:00,265.23,265.28,265.03,265.15,57891
2020/09/25,10:13:00,265.17,265.35,264.35,264.36,139957
2020/09/25,10:14:00,264.38,264.75,264.38,264.71,125644
2020/09/25,10:15:00,264.71,264.93,264.46,264.82,86505
2020/09/25,10:16:00,264.80,265.28,264.55,265.23,181683
2020/09/25,10:17:00,265.23,265.67,265.20,265.58,101717
2020/09/25,10:18:00,265.58,265.58,265.37,265.51,62198
2020/09/25,10:19:00,265.53,265.77,265.41,265.73,88339
2020/09/25,10:20:00,265.70,265.91,265.63,265.82,90997
2020/09/25,10:21:00,265.84,266.08,265.73,265.96,96401
2020/09/25,10:22:00,265.96,266.23,265.93,266.19,138241
2020/09/25,10:23:00,266.16,266.65,266.16,266.62,178162
2020/09/25,10:24:00,266.63,266.93,266.51,266.82,139149
2020/09/25,10:25:00,266.82,267.08,266.65,266.69,138892
2020/09/25,10:26:00,266.67,266.99,266.57,266.72,512616
2020/09/25,10:27:00,266.71,266.82,266.60,266.71,269217
2020/09/25,10:28:00,266.71,267.01,266.67,267.00,109012
2020/09/25,10:29:00,266.98,267.11,266.91,267.06,364632
2020/09/25,10:30:00,267.06,267.06,266.74,266.89,93142
2020/09/25,10:31:00,266.89,267.07,266.75,266.87,72741
2020/09/25,10:32:00,266.87,266.97,266.65,266.78,75879
2020/09/25,10:33:00,266.78,266.91,266.75,266.90,49769
2020/09/25,10:34:00,266.90,267.26,266.90,267.18,118153
2020/09/25,10:35:00,267.24,267.54,267.10,267.32,114301
2020/09/25,10:36:00,267.31,267.36,267.01,267.32,129622
2020/09/25,10:37:00,267.32,267.32,267.07,267.17,57190
2020/09/25,10:38:00,267.17,267.19,266.90,266.90,93394
2020/09/25,10:39:00,266.90,267.13,266.88,266.95,72784
2020/09/25,10:40:00,266.95,267.52,266.87,267.47,144909
2020/09/25,10:41:00,267.64,267.97,267.53,267.62,781099
2020/09/25,10:42:00,267.62,267.63,267.26,267.42,158519
2020/09/25,10:43:00,267.42,267.52,267.28,267.43,102682
2020/09/25,10:44:00,267.45,267.67,267.24,267.63,163701
2020/09/25,10:45:00,267.61,267.81,267.60,267.77,78058
2020/09/25,10:46:00,267.75,268.03,267.65,267.96,116432
2020/09/25,10:47:00,267.96,267.96,267.73,267.83,58503
2020/09/25,10:48:00,267.83,267.83,267.46,267.57,83332
2020/09/25,10:49:00,267.59,267.72,267.43,267.59,73984
2020/09/25,10:50:00,267.59,267.60,267.19,267.39,67387
2020/09/25,10:51:00,267.39,267.54,267.25,267.35,34589
2020/09/25,10:52:00,267.36,267.71,267.36,267.58,61135
2020/09/25,10:53:00,267.58,267.87,267.29,267.34,71837
2020/09/25,10:54:00,267.34,267.67,267.32,267.59,28289
2020/09/25,10:55:00,267.59,268.08,267.59,267.91,92362
2020/09/25,10:56:00,267.91,267.91,267.48,267.62,53449
2020/09/25,10:57:00,267.62,267.65,267.37,267.53,60763
2020/09/25,10:58:00,267.53,267.59,267.35,267.56,59542
2020/09/25,10:59:00,267.56,267.70,267.53,267.61,42374
2020/09/25,11:00:00,267.61,267.74,267.36,267.58,52936
2020/09/25,11:01:00,267.58,267.79,267.32,267.62,68278
2020/09/25,11:02:00,267.62,267.92,267.30,267.34,53394
2020/09/25,11:03:00,267.34,267.57,267.22,267.23,45520
2020/09/25,11:04:00,267.23,267.42,267.21,267.26,47648
2020/09/25,11:05:00,267.26,267.37,267.09,267.20,58895
2020/09/25,11:06:00,267.24,267.47,267.11,267.44,53469
2020/09/25,11:07:00,267.48,267.65,267.40,267.44,48558
2020/09/25,11:08:00,267.46,267.54,267.26,267.51,56127
2020/09/25,11:09:00,267.51,267.64,267.41,267.58,43601
2020/09/25,11:10:00,267.58,267.79,267.58,267.60,51300
2020/09/25,11:11:00,267.60,267.80,267.40,267.73,43826
2020/09/25,11:12:00,267.73,267.95,267.68,267.90,46886
2020/09/25,11:13:00,267.92,268.33,267.83,268.24,151640
2020/09/25,11:14:00,268.23,268.23,268.07,268.16,50138
2020/09/25,11:15:00,268.16,268.29,268.12,268.28,65072
2020/09/25,11:16:00,268.28,268.49,268.24,268.44,66191
2020/09/25,11:17:00,268.45,268.59,268.41,268.45,94646
2020/09/25,11:18:00,268.45,268.68,268.42,268.64,77417
2020/09/25,11:19:00,268.62,268.81,268.57,268.76,77086
2020/09/25,11:20:00,268.75,268.82,268.69,268.77,55011
2020/09/25,11:21:00,268.77,268.78,268.59,268.63,78288
2020/09/25,11:22:00,268.63,268.69,268.53,268.58,94426
2020/09/25,11:23:00,268.59,268.72,268.59,268.70,33706
2020/09/25,11:24:00,268.71,268.77,268.67,268.75,77646
2020/09/25,11:25:00,268.77,268.86,268.69,268.71,110251
2020/09/25,11:26:00,268.72,269.17,268.71,269.15,212564
2020/09/25,11:27:00,269.14,269.14,268.86,268.99,77026
2020/09/25,11:28:00,268.99,269.06,268.77,268.83,127625
2020/09/25,11:29:00,268.83,269.07,268.70,268.94,130034
2020/09/25,11:30:00,268.94,268.95,268.70,268.71,78671
2020/09/25,11:31:00,268.71,268.79,268.48,268.56,102234
2020/09/25,11:32:00,268.57,268.64,268.49,268.56,92411
2020/09/25,11:33:00,268.56,268.74,268.56,268.74,48263
2020/09/25,11:34:00,268.73,268.74,268.60,268.71,34876
2020/09/25,11:35:00,268.71,268.94,268.71,268.92,81010
2020/09/25,11:36:00,268.89,268.89,268.66,268.79,55110
2020/09/25,11:37:00,268.77,268.86,268.52,268.56,60587
2020/09/25,11:38:00,268.56,268.67,268.44,268.52,58772
2020/09/25,11:39:00,268.53,268.58,268.31,268.32,78860
2020/09/25,11:40:00,268.33,268.36,268.21,268.28,58934
2020/09/25,11:41:00,268.28,268.59,268.28,268.57,163675
2020/09/25,11:42:00,268.57,268.63,268.44,268.46,68293
2020/09/25,11:43:00,268.46,268.46,268.18,268.23,280768
2020/09/25,11:44:00,268.23,268.23,267.97,268.04,102865
2020/09/25,11:45:00,268.05,268.13,267.89,267.98,103937
2020/09/25,11:46:00,267.98,268.20,267.98,268.06,56164
2020/09/25,11:47:00,268.06,268.16,267.95,267.98,57427
2020/09/25,11:48:00,267.98,267.99,267.72,267.73,226600
2020/09/25,11:49:00,267.74,267.90,267.73,267.87,112301
2020/09/25,11:50:00,267.87,267.87,267.65,267.74,111674
2020/09/25,11:51:00,267.74,268.00,267.73,267.97,139357
2020/09/25,11:52:00,267.97,268.07,267.89,268.02,79067
2020/09/25,11:53:00,268.02,268.10,267.91,268.00,45989
2020/09/25,11:54:00,268.00,268.05,267.94,267.98,29497
2020/09/25,11:55:00,267.99,267.99,267.84,267.92,63223
2020/09/25,11:56:00,267.93,268.01,267.71,267.75,52214
2020/09/25,11:57:00,267.75,267.85,267.62,267.84,87459
2020/09/25,11:58:00,267.84,267.94,267.83,267.89,66394
2020/09/25,11:59:00,267.89,267.89,267.73,267.84,45181
2020/09/25,12:00:00,267.84,267.88,267.51,267.57,373256
2020/09/25,12:01:00,267.57,267.74,267.55,267.70,293499
2020/09/25,12:02:00,267.70,267.97,267.67,267.79,119482
2020/09/25,12:03:00,267.79,268.04,267.76,268.03,92726
2020/09/25,12:04:00,268.03,268.19,268.02,268.12,72671
2020/09/25,12:05:00,268.12,268.22,268.08,268.20,48354
2020/09/25,12:06:00,268.21,268.39,268.13,268.34,100338
2020/09/25,12:07:00,268.34,268.58,268.34,268.49,122597
2020/09/25,12:08:00,268.49,268.56,268.46,268.51,68397
2020/09/25,12:09:00,268.51,268.62,268.50,268.59,253252
2020/09/25,12:10:00,268.59,268.82,268.57,268.81,75142
2020/09/25,12:11:00,268.81,268.82,268.70,268.75,50095
2020/09/25,12:12:00,268.74,268.76,268.65,268.72,74039
2020/09/25,12:13:00,268.72,268.83,268.72,268.82,39102
2020/09/25,12:14:00,268.82,268.89,268.80,268.85,33415
2020/09/25,12:15:00,268.85,269.10,268.84,269.05,129658
2020/09/25,12:16:00,269.06,269.18,268.95,268.95,122094
2020/09/25,12:17:00,268.95,269.03,268.90,268.96,67420
2020/09/25,12:18:00,268.96,268.96,268.76,268.78,85655
2020/09/25,12:19:00,268.78,268.84,268.66,268.68,35953
2020/09/25,12:20:00,268.68,268.68,268.27,268.41,298894
2020/09/25,12:21:00,268.44,268.46,268.31,268.44,49761
2020/09/25,12:22:00,268.44,268.53,268.37,268.37,65205
2020/09/25,12:23:00,268.36,268.52,268.18,268.47,72046
2020/09/25,12:24:00,268.47,268.55,268.37,268.55,30893
2020/09/25,12:25:00,268.55,268.61,268.43,268.59,95904
2020/09/25,12:26:00,268.58,268.59,268.36,268.43,51711
2020/09/25,12:27:00,268.43,268.43,268.11,268.16,39010
2020/09/25,12:28:00,268.17,268.17,267.92,267.95,78133
2020/09/25,12:29:00,267.95,268.20,267.94,268.13,77770
2020/09/25,12:30:00,268.13,268.36,268.13,268.30,42400
2020/09/25,12:31:00,268.30,268.50,268.19,268.19,54683
2020/09/25,12:32:00,268.19,268.25,268.03,268.12,31743
2020/09/25,12:33:00,268.11,268.11,267.95,267.96,40076
2020/09/25,12:34:00,267.96,268.07,267.87,268.02,25634
2020/09/25,12:35:00,268.03,268.11,268.00,268.00,23356
2020/09/25,12:36:00,267.99,268.19,267.88,268.16,67352
2020/09/25,12:37:00,268.16,268.16,267.97,267.97,50241
2020/09/25,12:38:00,267.97,268.07,267.90,268.04,36475
2020/09/25,12:39:00,268.04,268.05,267.90,268.01,59870
2020/09/25,12:40:00,268.01,268.28,267.92,268.22,62136
2020/09/25,12:41:00,268.22,268.42,268.21,268.39,99341
2020/09/25,12:42:00,268.39,268.54,268.36,268.50,30344
2020/09/25,12:43:00,268.50,268.59,268.42,268.46,28530
2020/09/25,12:44:00,268.46,268.47,268.32,268.39,33659
2020/09/25,12:45:00,268.37,268.51,268.32,268.50,261988
2020/09/25,12:46:00,268.50,268.65,268.44,268.63,34678
2020/09/25,12:47:00,268.63,268.69,268.52,268.56,29161
2020/09/25,12:48:00,268.56,268.72,268.56,268.67,30073
2020/09/25,12:49:00,268.67,268.72,268.58,268.61,35126
2020/09/25,12:50:00,268.61,268.67,268.37,268.37,44381
2020/09/25,12:51:00,268.39,268.53,268.35,268.52,39254
2020/09/25,12:52:00,268.52,268.56,268.48,268.54,434854
2020/09/25,12:53:00,268.57,268.65,268.52,268.58,42614
2020/09/25,12:54:00,268.58,268.60,268.45,268.59,31558
2020/09/25,12:55:00,268.59,268.71,268.56,268.71,41331
2020/09/25,12:56:00,268.71,268.71,268.59,268.60,42526
2020/09/25,12:57:00,268.60,268.70,268.57,268.65,46602
2020/09/25,12:58:00,268.68,268.76,268.64,268.70,36518
2020/09/25,12:59:00,268.70,268.79,268.70,268.75,46013
2020/09/25,13:00:00,268.75,268.81,268.72,268.74,47281
2020/09/25,13:01:00,268.75,268.81,268.47,268.62,51687
2020/09/25,13:02:00,268.62,268.70,268.60,268.67,45078
2020/09/25,13:03:00,268.68,269.00,268.66,268.92,122645
2020/09/25,13:04:00,268.92,268.92,268.77,268.87,53843
2020/09/25,13:05:00,268.85,269.00,268.83,268.88,128687
2020/09/25,13:06:00,268.88,269.08,268.78,269.08,123293
2020/09/25,13:07:00,269.08,269.22,268.99,269.16,97030
2020/09/25,13:08:00,269.16,269.25,269.14,269.17,77529
2020/09/25,13:09:00,269.17,269.20,269.11,269.18,62200
2020/09/25,13:10:00,269.18,269.24,269.12,269.18,49710
2020/09/25,13:11:00,269.18,269.30,269.18,269.18,55795
2020/09/25,13:12:00,269.18,269.22,269.07,269.15,54042
2020/09/25,13:13:00,269.15,269.32,269.14,269.28,77041
2020/09/25,13:14:00,269.28,269.28,269.16,269.18,34280
2020/09/25,13:15:00,269.18,269.29,269.18,269.25,25602
2020/09/25,13:16:00,269.25,269.34,269.22,269.24,94541
2020/09/25,13:17:00,269.24,269.33,269.15,269.15,126535
2020/09/25,13:18:00,269.13,269.14,268.91,269.02,74458
2020/09/25,13:19:00,269.02,269.04,268.94,268.99,35606
2020/09/25,13:20:00,268.99,269.01,268.73,268.73,108537
2020/09/25,13:21:00,268.73,268.91,268.73,268.90,45626
2020/09/25,13:22:00,268.90,268.99,268.86,268.90,62863
2020/09/25,13:23:00,268.90,268.99,268.85,268.85,33660
2020/09/25,13:24:00,268.88,268.96,268.83,268.91,29331
2020/09/25,13:25:00,268.91,268.92,268.58,268.70,50507
2020/09/25,13:26:00,268.72,268.88,268.69,268.84,27831
2020/09/25,13:27:00,268.82,268.91,268.79,268.85,22048
2020/09/25,13:28:00,268.85,268.90,268.77,268.82,28693
2020/09/25,13:29:00,268.82,268.88,268.64,268.85,238000
2020/09/25,13:30:00,268.85,269.03,268.85,268.98,55181
2020/09/25,13:31:00,268.98,269.16,268.93,269.15,58918
2020/09/25,13:32:00,269.15,269.23,269.04,269.22,40410
2020/09/25,13:33:00,269.23,269.28,269.11,269.16,40909
2020/09/25,13:34:00,269.15,269.19,268.86,269.00,46515
2020/09/25,13:35:00,269.00,269.13,269.00,269.12,41589
2020/09/25,13:36:00,269.13,269.23,269.07,269.19,46201
2020/09/25,13:37:00,269.19,269.22,268.99,268.99,62691
2020/09/25,13:38:00,269.00,269.14,269.00,269.10,52120
2020/09/25,13:39:00,269.08,269.12,268.99,269.05,50263
2020/09/25,13:40:00,269.04,269.16,269.04,269.08,58660
2020/09/25,13:41:00,269.08,269.33,269.08,269.32,77580
2020/09/25,13:42:00,269.32,269.53,269.29,269.44,162220
2020/09/25,13:43:00,269.44,269.49,269.43,269.48,33523
2020/09/25,13:44:00,269.48,269.63,269.48,269.63,50525
2020/09/25,13:45:00,269.63,269.66,269.52,269.65,78756
2020/09/25,13:46:00,269.66,269.78,269.65,269.71,122375
2020/09/25,13:47:00,269.71,269.77,269.54,269.77,300602
2020/09/25,13:48:00,269.77,269.78,269.65,269.67,54328
2020/09/25,13:49:00,269.67,269.73,269.64,269.70,33245
2020/09/25,13:50:00,269.70,269.78,269.68,269.75,31624
2020/09/25,13:51:00,269.75,269.86,269.74,269.81,55654
2020/09/25,13:52:00,269.81,269.82,269.71,269.80,23949
2020/09/25,13:53:00,269.80,269.88,269.77,269.88,239886
2020/09/25,13:54:00,269.87,269.97,269.85,269.96,60324
2020/09/25,13:55:00,269.96,270.00,269.81,269.84,77672
2020/09/25,13:56:00,269.84,269.88,269.77,269.82,57145
2020/09/25,13:57:00,269.82,269.84,269.72,269.82,50645
2020/09/25,13:58:00,269.83,269.91,269.77,269.87,63869
2020/09/25,13:59:00,269.90,269.99,269.90,269.93,37456
2020/09/25,14:00:00,269.93,269.96,269.85,269.93,27804
2020/09/25,14:01:00,269.91,269.93,269.80,269.91,17261
2020/09/25,14:02:00,269.91,270.00,269.89,269.95,72258
2020/09/25,14:03:00,269.95,270.03,269.92,270.00,29486
2020/09/25,14:04:00,269.99,270.02,269.86,269.87,1211311
2020/09/25,14:05:00,269.88,270.03,269.80,270.03,76204
2020/09/25,14:06:00,270.03,270.12,269.98,270.03,257245
2020/09/25,14:07:00,270.03,270.26,270.01,270.21,49677
2020/09/25,14:08:00,270.23,270.43,270.23,270.39,138310
2020/09/25,14:09:00,270.39,270.42,270.28,270.29,48914
2020/09/25,14:10:00,270.28,270.40,270.25,270.27,857063
2020/09/25,14:11:00,270.27,270.30,270.16,270.23,44941
2020/09/25,14:12:00,270.23,270.31,270.21,270.27,20954
2020/09/25,14:13:00,270.26,270.30,270.11,270.15,53809
2020/09/25,14:14:00,270.15,270.15,269.95,269.95,99776
2020/09/25,14:15:00,269.96,270.04,269.94,270.01,49389
2020/09/25,14:16:00,270.02,270.13,269.99,270.10,73816
2020/09/25,14:17:00,270.12,270.36,270.12,270.35,86164
2020/09/25,14:18:00,270.35,270.42,270.26,270.36,73432
2020/09/25,14:19:00,270.36,270.44,270.30,270.41,55440
2020/09/25,14:20:00,270.41,270.59,270.41,270.58,117769
2020/09/25,14:21:00,270.58,270.61,270.28,270.43,110566
2020/09/25,14:22:00,270.44,270.50,270.34,270.46,52211
2020/09/25,14:23:00,270.46,270.68,270.46,270.64,154581
2020/09/25,14:24:00,270.64,270.71,270.60,270.69,38385
2020/09/25,14:25:00,270.69,270.69,270.52,270.55,38919
2020/09/25,14:26:00,270.55,270.57,270.47,270.50,49457
2020/09/25,14:27:00,270.49,270.55,270.45,270.47,56137
2020/09/25,14:28:00,270.47,270.60,270.41,270.45,47049
2020/09/25,14:29:00,270.45,270.61,270.39,270.49,51980
2020/09/25,14:30:00,270.50,270.54,270.44,270.46,67836
2020/09/25,14:31:00,270.46,270.49,270.25,270.27,87360
2020/09/25,14:32:00,270.27,270.30,270.13,270.29,72263
2020/09/25,14:33:00,270.28,270.44,270.27,270.37,76728
2020/09/25,14:34:00,270.37,270.37,270.17,270.24,62723
2020/09/25,14:35:00,270.24,270.32,270.19,270.25,105867
2020/09/25,14:36:00,270.24,270.43,270.24,270.43,135948
2020/09/25,14:37:00,270.43,270.57,270.31,270.50,90633
2020/09/25,14:38:00,270.49,270.52,270.40,270.50,72848
2020/09/25,14:39:00,270.50,270.65,270.46,270.59,110029
2020/09/25,14:40:00,270.59,270.63,270.52,270.57,80661
2020/09/25,14:41:00,270.58,270.61,270.45,270.59,69061
2020/09/25,14:42:00,270.59,270.67,270.57,270.57,59491
2020/09/25,14:43:00,270.58,270.58,270.22,270.32,114486
2020/09/25,14:44:00,270.32,270.34,270.16,270.26,41543
2020/09/25,14:45:00,270.26,270.42,270.26,270.35,67283
2020/09/25,14:46:00,270.35,270.61,270.35,270.53,66513
2020/09/25,14:47:00,270.53,270.60,270.50,270.59,29146
2020/09/25,14:48:00,270.60,270.75,270.56,270.70,89399
2020/09/25,14:49:00,270.72,270.75,270.62,270.65,42501
2020/09/25,14:50:00,270.67,270.69,270.54,270.58,57707
2020/09/25,14:51:00,270.58,270.89,270.57,270.83,149949
2020/09/25,14:52:00,270.83,270.86,270.76,270.86,44826
2020/09/25,14:53:00,270.87,270.98,270.86,270.94,157742
2020/09/25,14:54:00,270.94,270.97,270.85,270.88,52746
2020/09/25,14:55:00,270.88,271.11,270.83,271.06,371941
2020/09/25,14:56:00,271.06,271.09,270.85,270.94,56871
2020/09/25,14:57:00,270.94,270.94,270.84,270.87,68722
2020/09/25,14:58:00,270.87,270.93,270.77,270.90,52822
2020/09/25,14:59:00,270.91,271.04,270.85,270.98,89048
2020/09/25,15:00:00,270.97,271.03,270.93,270.98,40303
2020/09/25,15:01:00,270.98,271.23,270.86,271.19,204117
2020/09/25,15:02:00,271.19,271.28,271.16,271.23,129190
2020/09/25,15:03:00,271.24,271.37,271.16,271.31,147552
2020/09/25,15:04:00,271.31,271.44,271.27,271.37,152120
2020/09/25,15:05:00,271.38,271.49,271.29,271.29,107025
2020/09/25,15:06:00,271.29,271.44,271.23,271.41,70049
2020/09/25,15:07:00,271.41,271.45,271.30,271.39,463637
2020/09/25,15:08:00,271.39,271.44,271.33,271.42,429318
2020/09/25,15:09:00,271.42,271.66,271.40,271.65,159193
2020/09/25,15:10:00,271.65,271.85,271.64,271.75,168178
2020/09/25,15:11:00,271.76,272.00,271.69,271.87,217884
2020/09/25,15:12:00,271.86,271.93,271.67,271.69,97436
2020/09/25,15:13:00,271.69,271.69,271.53,271.66,160426
2020/09/25,15:14:00,271.66,271.79,271.65,271.73,90042
2020/09/25,15:15:00,271.74,271.77,271.65,271.68,65491
2020/09/25,15:16:00,271.68,271.83,271.68,271.75,98132
2020/09/25,15:17:00,271.75,271.90,271.69,271.88,99223
2020/09/25,15:18:00,271.89,272.09,271.89,272.08,186713
2020/09/25,15:19:00,272.07,272.24,272.06,272.18,260275
2020/09/25,15:20:00,272.18,272.21,272.10,272.19,136013
2020/09/25,15:21:00,272.19,272.24,272.07,272.23,141201
2020/09/25,15:22:00,272.23,272.40,272.08,272.08,210992
2020/09/25,15:23:00,272.08,272.32,271.96,272.24,485554
2020/09/25,15:24:00,272.24,272.33,272.06,272.10,366107
2020/09/25,15:25:00,272.10,272.23,272.06,272.12,73729
2020/09/25,15:26:00,272.12,272.26,271.89,271.89,127655
2020/09/25,15:27:00,271.90,272.04,271.83,271.90,86571
2020/09/25,15:28:00,271.90,272.06,271.89,272.01,85911
2020/09/25,15:29:00,272.01,272.01,271.85,271.88,120632
2020/09/25,15:30:00,271.88,271.96,271.77,271.89,87355
2020/09/25,15:31:00,271.89,271.96,271.71,271.73,137526
2020/09/25,15:32:00,271.73,271.81,271.60,271.65,214101
2020/09/25,15:33:00,271.65,271.90,271.63,271.76,174117
2020/09/25,15:34:00,271.76,271.78,271.49,271.60,956809
2020/09/25,15:35:00,271.61,271.74,271.45,271.51,793895
2020/09/25,15:36:00,271.52,271.56,271.33,271.47,167428
2020/09/25,15:37:00,271.47,271.70,271.45,271.68,178981
2020/09/25,15:38:00,271.68,271.84,271.67,271.79,140462
2020/09/25,15:39:00,271.79,271.79,271.59,271.72,360737
2020/09/25,15:40:00,271.70,271.70,271.36,271.39,117839
2020/09/25,15:41:00,271.39,271.51,271.29,271.31,116291
2020/09/25,15:42:00,271.31,271.45,271.28,271.41,129400
2020/09/25,15:43:00,271.42,271.52,271.34,271.45,249739
2020/09/25,15:44:00,271.45,271.62,271.42,271.62,178368
2020/09/25,15:45:00,271.62,271.83,271.56,271.79,326209
2020/09/25,15:46:00,271.79,271.79,271.55,271.58,410654
2020/09/25,15:47:00,271.57,271.69,271.41,271.58,234757
2020/09/25,15:48:00,271.58,271.68,271.41,271.49,150278
2020/09/25,15:49:00,271.48,271.73,271.46,271.73,150935
2020/09/25,15:50:00,271.74,271.89,271.62,271.87,162113
2020/09/25,15:51:00,271.87,271.87,271.39,271.60,266459
2020/09/25,15:52:00,271.54,271.74,271.46,271.49,187159
2020/09/25,15:53:00,271.50,271.80,271.45,271.69,208932
2020/09/25,15:54:00,271.69,271.69,271.40,271.45,228436
2020/09/25,15:55:00,271.45,271.80,271.45,271.77,294339
2020/09/25,15:56:00,271.79,271.80,271.66,271.72,248807
2020/09/25,15:57:00,271.78,271.90,271.72,271.89,203010
2020/09/25,15:58:00,271.85,271.89,271.73,271.81,416107
2020/09/25,15:59:00,271.79,271.87,271.56,271.56,476424
2020/09/28,09:31:00,276.62,276.63,275.73,275.95,440297
2020/09/28,09:32:00,275.95,276.01,275.70,275.96,343296
2020/09/28,09:33:00,275.96,276.10,275.68,275.86,254690
2020/09/28,09:34:00,275.87,275.99,275.70,275.88,158626
2020/09/28,09:35:00,275.89,275.97,275.73,275.93,178214
2020/09/28,09:36:00,275.93,276.17,275.82,275.83,278867
2020/09/28,09:37:00,275.85,276.06,275.66,275.68,183314
2020/09/28,09:38:00,275.68,275.73,275.23,275.31,213080
2020/09/28,09:39:00,275.31,275.61,275.21,275.46,174050
2020/09/28,09:40:00,275.46,275.80,275.46,275.70,128053
2020/09/28,09:41:00,275.70,276.19,275.70,276.08,132029
2020/09/28,09:42:00,276.08,276.34,275.93,276.01,170309
2020/09/28,09:43:00,276.01,276.18,275.72,275.79,156252
2020/09/28,09:44:00,275.75,275.95,275.52,275.54,138895
2020/09/28,09:45:00,275.54,275.63,275.27,275.39,111211
2020/09/28,09:46:00,275.40,275.64,275.21,275.42,639350
2020/09/28,09:47:00,275.42,275.83,275.40,275.77,122008
2020/09/28,09:48:00,275.78,275.82,275.26,275.31,112320
2020/09/28,09:49:00,275.31,275.43,274.89,274.90,282841
2020/09/28,09:50:00,274.90,274.98,274.75,274.83,659373
2020/09/28,09:51:00,274.83,274.83,274.52,274.61,235159
2020/09/28,09:52:00,274.61,274.80,274.47,274.73,602747
2020/09/28,09:53:00,274.74,275.07,274.70,274.99,730286
2020/09/28,09:54:00,275.00,275.00,274.57,274.84,115311
2020/09/28,09:55:00,274.85,274.96,274.61,274.63,171377
2020/09/28,09:56:00,274.63,274.72,274.49,274.70,83866
2020/09/28,09:57:00,274.69,274.93,274.64,274.78,111567
2020/09/28,09:58:00,274.78,275.05,274.78,274.99,141907
2020/09/28,09:59:00,275.00,275.15,274.92,274.95,122021
2020/09/28,10:00:00,274.95,275.04,274.77,275.00,92519
2020/09/28,10:01:00,275.00,275.05,274.63,274.70,93058
2020/09/28,10:02:00,274.69,275.02,274.68,274.74,119170
2020/09/28,10:03:00,274.74,275.03,274.59,274.98,136402
2020/09/28,10:04:00,274.98,275.28,274.98,275.14,159140
2020/09/28,10:05:00,275.12,275.23,275.03,275.18,129301
2020/09/28,10:06:00,275.18,275.29,275.03,275.10,85179
2020/09/28,10:07:00,275.10,275.15,274.76,274.83,111463
2020/09/28,10:08:00,274.85,274.85,274.36,274.51,161164
2020/09/28,10:09:00,274.51,274.72,274.48,274.57,92818
2020/09/28,10:10:00,274.57,274.57,274.27,274.45,87929
2020/09/28,10:11:00,274.45,274.76,274.42,274.54,73028
2020/09/28,10:12:00,274.54,274.77,274.42,274.45,79269
2020/09/28,10:13:00,274.45,274.74,274.45,274.60,61025
2020/09/28,10:14:00,274.61,274.97,274.61,274.97,87502
2020/09/28,10:15:00,274.97,275.34,274.97,275.31,136925
2020/09/28,10:16:00,275.32,275.47,275.32,275.46,123422
2020/09/28,10:17:00,275.46,275.70,275.46,275.65,71757
2020/09/28,10:18:00,275.65,275.71,275.55,275.60,58238
2020/09/28,10:19:00,275.60,275.71,275.54,275.63,70136
2020/09/28,10:20:00,275.63,275.87,275.58,275.78,107925
2020/09/28,10:21:00,275.75,275.78,275.58,275.63,73277
2020/09/28,10:22:00,275.67,276.02,275.67,275.98,132897
2020/09/28,10:23:00,275.98,275.98,275.84,275.93,113571
2020/09/28,10:24:00,275.93,275.99,275.79,275.95,96159
2020/09/28,10:25:00,275.96,275.96,275.53,275.69,150359
2020/09/28,10:26:00,275.69,275.93,275.51,275.83,110595
2020/09/28,10:27:00,275.83,275.86,275.70,275.82,1132044
2020/09/28,10:28:00,275.82,275.94,275.72,275.82,50005
2020/09/28,10:29:00,275.82,275.82,275.65,275.69,45724
2020/09/28,10:30:00,275.69,275.86,275.53,275.54,73381
2020/09/28,10:31:00,275.54,275.69,275.26,275.69,140662
2020/09/28,10:32:00,275.69,276.01,275.65,275.89,155142
2020/09/28,10:33:00,275.92,275.97,275.71,275.81,108523
2020/09/28,10:34:00,275.81,275.81,275.62,275.66,67465
2020/09/28,10:35:00,275.65,275.69,275.50,275.57,52818
2020/09/28,10:36:00,275.60,275.69,275.30,275.49,91788
2020/09/28,10:37:00,275.49,275.49,275.26,275.30,78810
2020/09/28,10:38:00,275.29,275.29,275.04,275.12,107119
2020/09/28,10:39:00,275.12,275.20,274.88,274.99,112518
2020/09/28,10:40:00,274.95,275.12,274.93,275.00,59048
2020/09/28,10:41:00,275.00,275.29,274.90,275.15,132783
2020/09/28,10:42:00,275.15,275.16,274.82,275.04,85029
2020/09/28,10:43:00,275.04,275.14,274.92,274.97,67331
2020/09/28,10:44:00,274.98,274.98,274.74,274.81,68409
2020/09/28,10:45:00,274.81,275.05,274.62,275.00,84942
2020/09/28,10:46:00,274.99,275.34,274.88,274.88,151019
2020/09/28,10:47:00,274.88,274.88,274.53,274.87,92168
2020/09/28,10:48:00,274.87,275.09,274.78,274.94,294360
2020/09/28,10:49:00,274.94,275.05,274.77,274.80,281245
2020/09/28,10:50:00,274.80,274.84,274.71,274.72,255996
2020/09/28,10:51:00,274.72,274.78,274.51,274.56,63513
2020/09/28,10:52:00,274.57,274.64,274.06,274.21,169004
2020/09/28,10:53:00,274.20,274.46,274.19,274.38,280681
2020/09/28,10:54:00,274.39,274.39,274.13,274.18,152380
2020/09/28,10:55:00,274.19,274.22,274.12,274.17,60374
2020/09/28,10:56:00,274.17,274.39,274.09,274.28,91739
2020/09/28,10:57:00,274.28,274.48,274.16,274.45,298914
2020/09/28,10:58:00,274.42,274.44,274.18,274.24,57175
2020/09/28,10:59:00,274.24,274.34,274.10,274.19,308807
2020/09/28,11:00:00,274.17,274.26,274.08,274.21,76669
2020/09/28,11:01:00,274.21,274.48,274.13,274.25,103888
2020/09/28,11:02:00,274.28,274.62,274.24,274.56,126062
2020/09/28,11:03:00,274.56,274.73,274.41,274.55,172452
2020/09/28,11:04:00,274.55,274.76,274.55,274.76,248187
2020/09/28,11:05:00,274.76,274.90,274.72,274.72,103136
2020/09/28,11:06:00,274.71,274.88,274.68,274.69,52730
2020/09/28,11:07:00,274.69,274.83,274.61,274.81,67724
2020/09/28,11:08:00,274.81,275.14,274.81,275.11,149643
2020/09/28,11:09:00,275.11,275.27,275.04,275.18,62249
2020/09/28,11:10:00,275.18,275.33,275.15,275.23,34051
2020/09/28,11:11:00,275.23,275.28,274.98,275.12,73114
2020/09/28,11:12:00,275.12,275.43,275.11,275.14,46969
2020/09/28,11:13:00,275.14,275.28,275.10,275.16,39066
2020/09/28,11:14:00,275.16,275.31,275.16,275.22,54689
2020/09/28,11:15:00,275.24,275.46,275.22,275.43,46960
2020/09/28,11:16:00,275.43,275.57,275.43,275.54,95887
2020/09/28,11:17:00,275.54,275.56,275.35,275.40,140632
2020/09/28,11:18:00,275.40,275.42,275.10,275.24,329533
2020/09/28,11:19:00,275.24,275.39,275.20,275.36,129192
2020/09/28,11:20:00,275.33,275.36,275.22,275.28,80532
2020/09/28,11:21:00,275.27,275.35,274.92,274.96,94135
2020/09/28,11:22:00,274.98,275.07,274.97,275.01,90953
2020/09/28,11:23:00,275.01,275.01,274.76,275.00,288662
2020/09/28,11:24:00,275.01,275.27,275.01,275.26,71580
2020/09/28,11:25:00,275.27,275.58,275.27,275.56,134101
2020/09/28,11:26:00,275.56,275.63,275.49,275.49,77664
2020/09/28,11:27:00,275.49,275.51,275.18,275.31,71184
2020/09/28,11:28:00,275.30,275.30,275.04,275.15,89204
2020/09/28,11:29:00,275.15,275.24,275.03,275.15,63128
2020/09/28,11:30:00,275.15,275.42,275.15,275.36,48051
2020/09/28,11:31:00,275.40,275.45,275.16,275.22,43718
2020/09/28,11:32:00,275.22,275.25,275.06,275.12,31205
2020/09/28,11:33:00,275.12,275.33,275.06,275.30,49477
2020/09/28,11:34:00,275.30,275.55,275.30,275.35,88472
2020/09/28,11:35:00,275.35,275.35,275.19,275.23,27170
2020/09/28,11:36:00,275.23,275.36,275.12,275.27,46815
2020/09/28,11:37:00,275.27,275.40,275.22,275.36,44182
2020/09/28,11:38:00,275.36,275.60,275.36,275.54,93920
2020/09/28,11:39:00,275.54,275.69,275.49,275.62,44470
2020/09/28,11:40:00,275.63,275.75,275.51,275.72,47931
2020/09/28,11:41:00,275.73,275.74,275.50,275.52,33492
2020/09/28,11:42:00,275.51,275.58,275.31,275.31,50916
2020/09/28,11:43:00,275.32,275.32,274.95,274.97,77398
2020/09/28,11:44:00,274.97,275.17,274.96,275.14,79400
2020/09/28,11:45:00,275.16,275.28,275.09,275.26,37842
2020/09/28,11:46:00,275.26,275.30,275.20,275.27,47840
2020/09/28,11:47:00,275.25,275.25,274.88,274.96,63031
2020/09/28,11:48:00,274.96,275.05,274.82,274.94,52952
2020/09/28,11:49:00,274.95,274.99,274.80,274.94,46440
2020/09/28,11:50:00,274.94,275.07,274.72,274.96,98778
2020/09/28,11:51:00,274.96,275.08,274.85,275.06,84429
2020/09/28,11:52:00,275.06,275.10,274.87,275.09,98963
2020/09/28,11:53:00,275.09,275.32,275.08,275.25,98840
2020/09/28,11:54:00,275.25,275.29,275.18,275.21,58480
2020/09/28,11:55:00,275.21,275.21,274.97,275.05,52357
2020/09/28,11:56:00,275.05,275.13,274.81,274.87,41873
2020/09/28,11:57:00,274.87,274.92,274.64,274.69,29603
2020/09/28,11:58:00,274.68,274.75,274.53,274.60,87355
2020/09/28,11:59:00,274.60,274.85,274.57,274.70,52068
2020/09/28,12:00:00,274.70,274.80,274.65,274.80,65035
2020/09/28,12:01:00,274.80,274.82,274.59,274.61,71991
2020/09/28,12:02:00,274.61,274.61,274.44,274.48,114789
2020/09/28,12:03:00,274.50,274.57,274.24,274.27,59348
2020/09/28,12:04:00,274.27,274.42,274.27,274.35,240461
2020/09/28,12:05:00,274.34,274.46,274.31,274.38,33517
2020/09/28,12:06:00,274.38,274.45,274.27,274.34,52672
2020/09/28,12:07:00,274.34,274.37,274.23,274.29,42341
2020/09/28,12:08:00,274.29,274.51,274.25,274.51,187051
2020/09/28,12:09:00,274.51,274.51,274.37,274.43,46256
2020/09/28,12:10:00,274.43,274.62,274.43,274.57,83227
2020/09/28,12:11:00,274.56,274.58,274.42,274.46,50027
2020/09/28,12:12:00,274.45,274.51,274.33,274.47,33902
2020/09/28,12:13:00,274.47,274.47,274.32,274.42,55170
2020/09/28,12:14:00,274.42,274.42,274.29,274.39,56495
2020/09/28,12:15:00,274.41,274.62,274.36,274.55,73282
2020/09/28,12:16:00,274.55,274.75,274.49,274.50,68568
2020/09/28,12:17:00,274.50,274.50,273.98,274.05,140284
2020/09/28,12:18:00,274.05,274.15,274.00,274.04,279139
2020/09/28,12:19:00,274.06,274.15,274.01,274.05,57559
2020/09/28,12:20:00,274.05,274.08,273.94,274.06,46905
2020/09/28,12:21:00,274.07,274.25,274.03,274.20,86111
2020/09/28,12:22:00,274.20,274.20,273.98,274.02,50301
2020/09/28,12:23:00,274.02,274.02,273.85,273.99,55000
2020/09/28,12:24:00,274.00,274.19,274.00,274.18,63037
2020/09/28,12:25:00,274.18,274.20,274.10,274.12,32214
2020/09/28,12:26:00,274.12,274.21,273.99,274.09,53479
2020/09/28,12:27:00,274.09,274.09,273.97,274.07,32116
2020/09/28,12:28:00,274.07,274.15,274.02,274.02,25568
2020/09/28,12:29:00,274.02,274.10,273.93,274.05,42159
2020/09/28,12:30:00,274.05,274.32,273.97,274.32,67399
2020/09/28,12:31:00,274.31,274.37,274.17,274.23,81284
2020/09/28,12:32:00,274.24,274.24,274.01,274.18,43250
2020/09/28,12:33:00,274.17,274.40,274.17,274.37,30542
2020/09/28,12:34:00,274.38,274.52,274.35,274.45,45280
2020/09/28,12:35:00,274.47,274.60,274.44,274.58,30381
2020/09/28,12:36:00,274.58,274.61,274.47,274.48,29142
2020/09/28,12:37:00,274.49,274.58,274.49,274.55,16589
2020/09/28,12:38:00,274.55,274.55,274.44,274.50,25672
2020/09/28,12:39:00,274.50,274.56,274.45,274.51,35955
2020/09/28,12:40:00,274.51,274.51,274.36,274.48,27696
2020/09/28,12:41:00,274.49,274.72,274.49,274.67,35424
2020/09/28,12:42:00,274.67,274.77,274.66,274.70,38317
2020/09/28,12:43:00,274.70,274.74,274.65,274.69,52546
2020/09/28,12:44:00,274.69,274.74,274.67,274.70,16735
2020/09/28,12:45:00,274.70,274.83,274.69,274.80,42194
2020/09/28,12:46:00,274.80,274.97,274.80,274.93,65120
2020/09/28,12:47:00,274.93,274.94,274.81,274.90,27901
2020/09/28,12:48:00,274.90,275.08,274.90,275.04,57892
2020/09/28,12:49:00,275.04,275.07,275.01,275.03,49498
2020/09/28,12:50:00,275.03,275.03,274.89,274.90,437753
2020/09/28,12:51:00,274.91,275.03,274.91,274.99,21468
2020/09/28,12:52:00,274.99,275.13,274.96,275.12,28667
2020/09/28,12:53:00,275.12,275.13,275.06,275.10,29487
2020/09/28,12:54:00,275.10,275.15,275.02,275.10,30519
2020/09/28,12:55:00,275.10,275.16,275.09,275.14,21143
2020/09/28,12:56:00,275.13,275.18,275.10,275.10,20405
2020/09/28,12:57:00,275.09,275.26,275.08,275.20,53778
2020/09/28,12:58:00,275.20,275.23,275.15,275.18,26881
2020/09/28,12:59:00,275.18,275.23,275.15,275.16,17486
2020/09/28,13:00:00,275.17,275.30,275.16,275.30,55822
2020/09/28,13:01:00,275.29,275.35,275.20,275.25,34022
2020/09/28,13:02:00,275.25,275.26,275.08,275.09,62911
2020/09/28,13:03:00,275.08,275.24,275.02,275.23,115420
2020/09/28,13:04:00,275.23,275.34,275.23,275.23,37533
2020/09/28,13:05:00,275.23,275.30,275.23,275.25,29883
2020/09/28,13:06:00,275.25,275.26,275.11,275.19,46463
2020/09/28,13:07:00,275.19,275.35,275.19,275.29,85225
2020/09/28,13:08:00,275.28,275.32,275.15,275.17,51216
2020/09/28,13:09:00,275.17,275.21,275.13,275.13,25448
2020/09/28,13:10:00,275.12,275.18,274.96,275.02,211381
2020/09/28,13:11:00,275.02,275.08,274.89,274.91,248660
2020/09/28,13:12:00,274.91,274.94,274.78,274.87,59155
2020/09/28,13:13:00,274.88,274.98,274.87,274.94,76000
2020/09/28,13:14:00,274.94,274.95,274.87,274.94,33951
2020/09/28,13:15:00,274.95,275.11,274.95,275.10,49476
2020/09/28,13:16:00,275.11,275.26,275.10,275.23,90325
2020/09/28,13:17:00,275.23,275.31,275.19,275.24,44269
2020/09/28,13:18:00,275.24,275.24,275.12,275.16,20654
2020/09/28,13:19:00,275.17,275.29,275.14,275.27,49897
2020/09/28,13:20:00,275.28,275.28,275.18,275.21,9763
2020/09/28,13:21:00,275.21,275.37,275.20,275.37,72753
2020/09/28,13:22:00,275.37,275.37,275.30,275.36,43246
2020/09/28,13:23:00,275.36,275.65,275.33,275.64,155569
2020/09/28,13:24:00,275.64,275.71,275.62,275.71,116608
2020/09/28,13:25:00,275.71,275.91,275.71,275.88,170904
2020/09/28,13:26:00,275.87,275.94,275.85,275.89,91840
2020/09/28,13:27:00,275.90,275.97,275.86,275.86,75039
2020/09/28,13:28:00,275.84,275.92,275.81,275.85,42553
2020/09/28,13:29:00,275.85,275.87,275.74,275.80,38181
2020/09/28,13:30:00,275.80,275.84,275.75,275.75,29922
2020/09/28,13:31:00,275.75,275.94,275.75,275.81,35756
2020/09/28,13:32:00,275.81,275.94,275.78,275.93,40147
2020/09/28,13:33:00,275.93,276.10,275.85,276.08,155346
2020/09/28,13:34:00,276.08,276.20,276.04,276.18,521108
2020/09/28,13:35:00,276.18,276.25,276.17,276.22,57618
2020/09/28,13:36:00,276.22,276.25,276.10,276.10,46163
2020/09/28,13:37:00,276.10,276.21,276.00,276.17,90270
2020/09/28,13:38:00,276.17,276.22,276.08,276.12,44416
2020/09/28,13:39:00,276.12,276.17,276.09,276.10,57017
2020/09/28,13:40:00,276.10,276.23,276.08,276.18,40776
2020/09/28,13:41:00,276.15,276.32,276.15,276.27,45077
2020/09/28,13:42:00,276.27,276.37,276.26,276.28,274365
2020/09/28,13:43:00,276.28,276.29,276.14,276.15,35620
2020/09/28,13:44:00,276.15,276.23,276.03,276.07,96076
2020/09/28,13:45:00,276.07,276.20,276.07,276.18,80818
2020/09/28,13:46:00,276.18,276.25,276.12,276.12,42088
2020/09/28,13:47:00,276.12,276.21,276.07,276.15,76469
2020/09/28,13:48:00,276.15,276.21,276.09,276.19,50610
2020/09/28,13:49:00,276.19,276.29,276.19,276.26,33564
2020/09/28,13:50:00,276.26,276.35,276.23,276.32,38441
2020/09/28,13:51:00,276.33,276.35,276.24,276.30,66574
2020/09/28,13:52:00,276.30,276.33,276.18,276.26,232151
2020/09/28,13:53:00,276.26,276.26,276.04,276.08,55015
2020/09/28,13:54:00,276.08,276.19,276.08,276.16,47511
2020/09/28,13:55:00,276.16,276.20,276.09,276.17,36053
2020/09/28,13:56:00,276.17,276.32,276.17,276.25,117207
2020/09/28,13:57:00,276.25,276.36,276.25,276.35,38416
2020/09/28,13:58:00,276.34,276.34,276.25,276.30,47035
2020/09/28,13:59:00,276.30,276.35,276.23,276.23,40427
2020/09/28,14:00:00,276.23,276.26,276.13,276.20,78505
2020/09/28,14:01:00,276.20,276.31,276.15,276.18,85515
2020/09/28,14:02:00,276.18,276.19,275.83,275.85,201047
2020/09/28,14:03:00,275.86,275.98,275.85,275.87,63429
2020/09/28,14:04:00,275.87,275.89,275.69,275.87,284981
2020/09/28,14:05:00,275.87,275.92,275.79,275.79,55984
2020/09/28,14:06:00,275.79,276.03,275.79,275.97,108048
2020/09/28,14:07:00,275.97,276.07,275.79,275.82,76555
2020/09/28,14:08:00,275.82,275.95,275.82,275.87,41631
2020/09/28,14:09:00,275.87,276.06,275.87,276.00,57130
2020/09/28,14:10:00,276.01,276.04,275.98,276.01,235224
2020/09/28,14:11:00,276.02,276.14,275.96,275.97,131619
2020/09/28,14:12:00,275.96,276.15,275.96,276.15,35034
2020/09/28,14:13:00,276.15,276.40,276.15,276.36,165039
2020/09/28,14:14:00,276.36,276.38,276.23,276.33,73367
2020/09/28,14:15:00,276.33,276.33,276.15,276.23,48310
2020/09/28,14:16:00,276.23,276.44,276.23,276.41,89883
2020/09/28,14:17:00,276.42,276.45,276.34,276.35,53920
2020/09/28,14:18:00,276.35,276.36,276.23,276.29,44508
2020/09/28,14:19:00,276.29,276.33,276.21,276.25,33954
2020/09/28,14:20:00,276.25,276.25,276.10,276.11,54425
2020/09/28,14:21:00,276.11,276.11,275.80,275.83,56834
2020/09/28,14:22:00,275.81,275.95,275.76,275.83,75981
2020/09/28,14:23:00,275.83,275.88,275.60,275.64,72058
2020/09/28,14:24:00,275.65,275.68,275.55,275.61,61946
2020/09/28,14:25:00,275.61,275.71,275.54,275.60,51097
2020/09/28,14:26:00,275.58,275.80,275.51,275.73,46974
2020/09/28,14:27:00,275.74,275.82,275.74,275.80,20532
2020/09/28,14:28:00,275.80,275.97,275.80,275.92,33812
2020/09/28,14:29:00,275.91,275.98,275.90,275.93,37571
2020/09/28,14:30:00,275.93,276.01,275.92,276.01,46758
2020/09/28,14:31:00,276.00,276.15,275.94,276.13,299403
2020/09/28,14:32:00,276.13,276.25,276.11,276.19,50399
2020/09/28,14:33:00,276.19,276.19,276.10,276.17,172163
2020/09/28,14:34:00,276.18,276.18,276.04,276.06,235477
2020/09/28,14:35:00,276.07,276.14,276.03,276.03,59188
2020/09/28,14:36:00,276.03,276.07,275.79,275.86,45793
2020/09/28,14:37:00,275.86,275.97,275.86,275.90,41548
2020/09/28,14:38:00,275.92,275.98,275.88,275.98,29844
2020/09/28,14:39:00,275.98,276.16,275.97,276.12,86940
2020/09/28,14:40:00,276.12,276.19,276.00,276.19,50662
2020/09/28,14:41:00,276.19,276.23,276.06,276.10,199419
2020/09/28,14:42:00,276.10,276.15,275.95,276.03,32957
2020/09/28,14:43:00,276.03,276.19,276.03,276.15,27204
2020/09/28,14:44:00,276.15,276.41,276.15,276.41,98218
2020/09/28,14:45:00,276.41,276.47,276.34,276.35,85069
2020/09/28,14:46:00,276.35,276.43,276.32,276.39,35990
2020/09/28,14:47:00,276.39,276.42,276.31,276.34,35386
2020/09/28,14:48:00,276.34,276.46,276.31,276.38,40493
2020/09/28,14:49:00,276.38,276.38,276.23,276.29,38650
2020/09/28,14:50:00,276.29,276.29,276.12,276.17,49686
2020/09/28,14:51:00,276.17,276.34,276.17,276.31,123645
2020/09/28,14:52:00,276.31,276.44,276.31,276.44,75576
2020/09/28,14:53:00,276.44,276.53,276.36,276.52,98817
2020/09/28,14:54:00,276.52,276.57,276.44,276.53,99429
2020/09/28,14:55:00,276.53,276.55,276.42,276.43,78161
2020/09/28,14:56:00,276.42,276.54,276.38,276.52,38905
2020/09/28,14:57:00,276.50,276.55,276.45,276.47,34271
2020/09/28,14:58:00,276.47,276.54,276.45,276.45,35563
2020/09/28,14:59:00,276.45,276.54,276.31,276.50,80671
2020/09/28,15:00:00,276.50,276.53,276.44,276.48,60526
2020/09/28,15:01:00,276.48,276.63,276.35,276.39,82247
2020/09/28,15:02:00,276.38,276.51,276.32,276.46,86524
2020/09/28,15:03:00,276.46,276.47,276.30,276.36,72606
2020/09/28,15:04:00,276.36,276.38,276.13,276.23,78032
2020/09/28,15:05:00,276.23,276.41,276.23,276.32,89116
2020/09/28,15:06:00,276.32,276.46,276.24,276.43,99976
2020/09/28,15:07:00,276.43,276.59,276.43,276.50,68115
2020/09/28,15:08:00,276.49,276.50,276.37,276.41,118530
2020/09/28,15:09:00,276.40,276.51,276.32,276.33,88776
2020/09/28,15:10:00,276.33,276.34,276.18,276.22,92055
2020/09/28,15:11:00,276.23,276.45,276.20,276.38,131687
2020/09/28,15:12:00,276.38,276.38,276.15,276.32,108546
2020/09/28,15:13:00,276.32,276.41,276.27,276.35,110393
2020/09/28,15:14:00,276.34,276.45,276.28,276.42,109041
2020/09/28,15:15:00,276.42,276.53,276.37,276.50,87995
2020/09/28,15:16:00,276.50,276.52,276.22,276.47,146153
2020/09/28,15:17:00,276.47,276.62,276.45,276.61,352080
2020/09/28,15:18:00,276.61,276.79,276.61,276.65,212457
2020/09/28,15:19:00,276.65,276.67,276.58,276.58,293482
2020/09/28,15:20:00,276.59,276.63,276.52,276.62,125007
2020/09/28,15:21:00,276.62,276.74,276.56,276.74,110606
2020/09/28,15:22:00,276.74,276.79,276.70,276.77,67227
2020/09/28,15:23:00,276.77,276.79,276.69,276.72,58283
2020/09/28,15:24:00,276.71,276.74,276.55,276.56,84092
2020/09/28,15:25:00,276.56,276.65,276.51,276.56,64431
2020/09/28,15:26:00,276.56,276.76,276.56,276.74,80934
2020/09/28,15:27:00,276.74,276.83,276.74,276.83,74768
2020/09/28,15:28:00,276.83,276.83,276.66,276.68,66109
2020/09/28,15:29:00,276.67,276.77,276.59,276.76,63742
2020/09/28,15:30:00,276.76,276.80,276.70,276.74,64367
2020/09/28,15:31:00,276.74,276.75,276.47,276.57,91279
2020/09/28,15:32:00,276.57,276.64,276.04,276.05,163289
2020/09/28,15:33:00,276.04,276.14,275.82,275.95,418039
2020/09/28,15:34:00,275.95,275.97,275.77,275.88,114986
2020/09/28,15:35:00,275.88,276.15,275.87,276.09,208509
2020/09/28,15:36:00,276.11,276.35,276.10,276.11,170823
2020/09/28,15:37:00,276.12,276.20,276.00,276.13,353909
2020/09/28,15:38:00,276.13,276.31,276.12,276.18,179607
2020/09/28,15:39:00,276.18,276.37,276.12,276.33,129399
2020/09/28,15:40:00,276.32,276.41,276.25,276.32,85226
2020/09/28,15:41:00,276.31,276.52,276.21,276.43,658854
2020/09/28,15:42:00,276.43,276.45,276.27,276.44,118748
2020/09/28,15:43:00,276.44,276.56,276.40,276.55,101698
2020/09/28,15:44:00,276.56,276.77,276.56,276.74,255912
2020/09/28,15:45:00,276.74,276.85,276.70,276.82,227585
2020/09/28,15:46:00,276.82,276.83,276.57,276.71,456771
2020/09/28,15:47:00,276.71,276.83,276.62,276.68,200990
2020/09/28,15:48:00,276.68,276.88,276.68,276.82,244431
2020/09/28,15:49:00,276.82,276.82,276.64,276.73,803425
2020/09/28,15:50:00,276.73,276.73,276.40,276.45,273856
2020/09/28,15:51:00,276.44,276.75,276.13,276.71,1065045
2020/09/28,15:52:00,276.68,276.69,276.51,276.60,936231
2020/09/28,15:53:00,276.60,276.63,276.47,276.56,796754
2020/09/28,15:54:00,276.56,276.74,276.56,276.74,419412
2020/09/28,15:55:00,276.74,276.79,276.62,276.75,1131500
2020/09/28,15:56:00,276.75,276.76,276.43,276.74,761854
2020/09/28,15:57:00,276.80,276.86,276.69,276.86,802174
2020/09/28,15:58:00,276.84,276.92,276.71,276.75,503760
2020/09/28,15:59:00,276.77,276.78,276.58,276.60,714010
2020/09/28,16:00:00,276.73,277.20,276.64,277.20,1608649
2020/09/29,09:31:00,276.72,276.95,276.49,276.51,264479
2020/09/29,09:32:00,276.50,276.65,276.38,276.55,109869
2020/09/29,09:33:00,276.55,276.77,276.50,276.69,97619
2020/09/29,09:34:00,276.65,277.08,276.65,277.03,108880
2020/09/29,09:35:00,277.07,277.26,276.91,276.94,124040
2020/09/29,09:36:00,276.96,277.27,276.96,277.25,87507
2020/09/29,09:37:00,277.24,277.44,277.10,277.10,126948
2020/09/29,09:38:00,277.12,277.33,277.08,277.19,57883
2020/09/29,09:39:00,277.19,277.38,277.13,277.18,53554
2020/09/29,09:40:00,277.15,277.38,277.14,277.33,49772
2020/09/29,09:41:00,277.33,277.56,277.27,277.31,88576
2020/09/29,09:42:00,277.30,277.38,276.73,276.78,88477
2020/09/29,09:43:00,276.78,276.89,276.60,276.70,94762
2020/09/29,09:44:00,276.66,276.75,276.38,276.43,83256
2020/09/29,09:45:00,276.46,276.63,276.34,276.63,100442
2020/09/29,09:46:00,276.64,276.86,276.50,276.84,176870
2020/09/29,09:47:00,276.84,277.28,276.79,277.15,164782
2020/09/29,09:48:00,277.15,277.35,277.15,277.23,50389
2020/09/29,09:49:00,277.23,277.23,277.00,277.14,50027
2020/09/29,09:50:00,277.14,277.14,276.84,277.03,69463
2020/09/29,09:51:00,277.03,277.43,277.03,277.29,91479
2020/09/29,09:52:00,277.29,277.32,276.88,276.96,72539
2020/09/29,09:53:00,276.96,277.12,276.71,276.72,68748
2020/09/29,09:54:00,276.72,277.00,276.71,276.80,44375
2020/09/29,09:55:00,276.79,277.08,276.79,276.91,45723
2020/09/29,09:56:00,276.91,277.00,276.66,276.73,63148
2020/09/29,09:57:00,276.70,276.80,276.54,276.64,49170
2020/09/29,09:58:00,276.67,276.87,276.65,276.69,56958
2020/09/29,09:59:00,276.69,276.85,276.67,276.72,76740
2020/09/29,10:00:00,276.67,276.88,276.46,276.78,128774
2020/09/29,10:01:00,276.78,277.06,276.38,276.51,207477
2020/09/29,10:02:00,276.51,276.92,276.51,276.86,85669
2020/09/29,10:03:00,276.86,277.08,276.81,277.00,60206
2020/09/29,10:04:00,277.00,277.17,276.87,277.13,87205
2020/09/29,10:05:00,277.13,277.18,276.99,277.07,52001
2020/09/29,10:06:00,277.12,277.27,277.05,277.18,82392
2020/09/29,10:07:00,277.18,277.32,277.17,277.26,66076
2020/09/29,10:08:00,277.25,277.32,277.21,277.29,57551
2020/09/29,10:09:00,277.29,277.42,277.25,277.34,84812
2020/09/29,10:10:00,277.36,277.44,277.24,277.43,53096
2020/09/29,10:11:00,277.42,277.55,277.38,277.46,102722
2020/09/29,10:12:00,277.46,277.71,277.39,277.69,98092
2020/09/29,10:13:00,277.69,277.71,277.54,277.58,79425
2020/09/29,10:14:00,277.60,277.61,277.34,277.37,52889
2020/09/29,10:15:00,277.38,277.47,277.28,277.29,42421
2020/09/29,10:16:00,277.29,277.32,277.18,277.24,86463
2020/09/29,10:17:00,277.24,277.32,277.16,277.26,66790
2020/09/29,10:18:00,277.26,277.26,277.08,277.19,50030
2020/09/29,10:19:00,277.19,277.48,277.17,277.40,58945
2020/09/29,10:20:00,277.40,277.40,277.24,277.35,101656
2020/09/29,10:21:00,277.35,277.38,277.14,277.19,66671
2020/09/29,10:22:00,277.19,277.22,276.90,277.04,73423
2020/09/29,10:23:00,277.04,277.14,277.01,277.11,48975
2020/09/29,10:24:00,277.11,277.14,276.93,276.97,32808
2020/09/29,10:25:00,276.97,277.21,276.97,277.13,38270
2020/09/29,10:26:00,277.13,277.25,276.93,276.95,61358
2020/09/29,10:27:00,276.95,277.18,276.74,277.11,120015
2020/09/29,10:28:00,277.11,277.25,277.09,277.16,39693
2020/09/29,10:29:00,277.14,277.17,277.02,277.08,31307
2020/09/29,10:30:00,277.07,277.11,276.94,277.00,303148
2020/09/29,10:31:00,277.00,277.09,276.77,276.84,45496
2020/09/29,10:32:00,276.84,276.99,276.80,276.90,74467
2020/09/29,10:33:00,276.90,277.00,276.75,276.75,30153
2020/09/29,10:34:00,276.75,276.77,276.49,276.52,99732
2020/09/29,10:35:00,276.51,276.52,276.09,276.19,114898
2020/09/29,10:36:00,276.19,276.30,276.05,276.05,470606
2020/09/29,10:37:00,276.05,276.06,275.87,275.93,133165
2020/09/29,10:38:00,275.93,276.04,275.72,275.73,135141
2020/09/29,10:39:00,275.73,275.95,275.73,275.89,159174
2020/09/29,10:40:00,275.89,275.95,275.77,275.93,96268
2020/09/29,10:41:00,275.93,276.11,275.91,276.09,139191
2020/09/29,10:42:00,276.08,276.08,275.73,275.85,79924
2020/09/29,10:43:00,275.85,276.04,275.74,275.97,65697
2020/09/29,10:44:00,275.97,276.10,275.87,276.00,52075
2020/09/29,10:45:00,276.00,276.06,275.87,275.98,79231
2020/09/29,10:46:00,275.98,276.02,275.47,275.52,166893
2020/09/29,10:47:00,275.52,275.62,275.37,275.59,175671
2020/09/29,10:48:00,275.59,275.73,275.49,275.69,133754
2020/09/29,10:49:00,275.69,275.82,275.56,275.82,89077
2020/09/29,10:50:00,275.82,275.89,275.74,275.83,53874
2020/09/29,10:51:00,275.83,275.95,275.81,275.92,115030
2020/09/29,10:52:00,275.92,276.03,275.68,276.03,99139
2020/09/29,10:53:00,276.03,276.06,275.76,275.81,58255
2020/09/29,10:54:00,275.82,275.94,275.59,275.88,101779
2020/09/29,10:55:00,275.88,276.08,275.88,276.03,65679
2020/09/29,10:56:00,276.03,276.22,276.03,276.16,70703
2020/09/29,10:57:00,276.14,276.26,276.09,276.23,43170
2020/09/29,10:58:00,276.23,276.31,276.18,276.23,251002
2020/09/29,10:59:00,276.24,276.32,276.12,276.17,45698
2020/09/29,11:00:00,276.17,276.25,276.03,276.06,54698
2020/09/29,11:01:00,276.06,276.26,275.74,275.75,84178
2020/09/29,11:02:00,275.75,276.00,275.65,275.84,62768
2020/09/29,11:03:00,275.83,276.29,275.83,276.22,65599
2020/09/29,11:04:00,276.22,276.22,276.07,276.12,57707
2020/09/29,11:05:00,276.12,276.32,276.10,276.30,36266
2020/09/29,11:06:00,276.27,276.31,276.17,276.27,22727
2020/09/29,11:07:00,276.27,276.55,276.23,276.49,78660
2020/09/29,11:08:00,276.49,276.54,276.39,276.47,35968
2020/09/29,11:09:00,276.47,276.56,276.44,276.46,46823
2020/09/29,11:10:00,276.46,276.51,276.31,276.37,47641
2020/09/29,11:11:00,276.37,276.49,276.32,276.45,37820
2020/09/29,11:12:00,276.44,276.54,276.42,276.54,23836
2020/09/29,11:13:00,276.52,276.65,276.51,276.54,43901
2020/09/29,11:14:00,276.54,276.58,276.45,276.47,38434
2020/09/29,11:15:00,276.47,276.54,276.17,276.27,61867
2020/09/29,11:16:00,276.27,276.59,276.27,276.53,31709
2020/09/29,11:17:00,276.53,276.61,276.43,276.45,64764
2020/09/29,11:18:00,276.46,276.55,276.38,276.40,33491
2020/09/29,11:19:00,276.40,276.47,276.34,276.40,32127
2020/09/29,11:20:00,276.41,276.60,276.41,276.49,53622
2020/09/29,11:21:00,276.48,276.59,276.37,276.59,58713
2020/09/29,11:22:00,276.59,276.97,276.59,276.91,130503
2020/09/29,11:23:00,276.91,276.96,276.86,276.94,52981
2020/09/29,11:24:00,276.94,277.02,276.90,277.00,49467
2020/09/29,11:25:00,277.02,277.04,276.92,276.93,36295
2020/09/29,11:26:00,276.94,277.05,276.90,277.00,69069
2020/09/29,11:27:00,277.00,277.13,276.97,277.09,63991
2020/09/29,11:28:00,277.09,277.09,276.91,276.95,52218
2020/09/29,11:29:00,276.94,276.95,276.75,276.84,51464
2020/09/29,11:30:00,276.84,276.92,276.73,276.78,34572
2020/09/29,11:31:00,276.78,276.87,276.78,276.84,32456
2020/09/29,11:32:00,276.84,276.93,276.77,276.85,33974
2020/09/29,11:33:00,276.85,276.85,276.77,276.80,25347
2020/09/29,11:34:00,276.80,276.83,276.65,276.70,60871
2020/09/29,11:35:00,276.70,276.82,276.64,276.70,29121
2020/09/29,11:36:00,276.72,276.90,276.72,276.84,16105
2020/09/29,11:37:00,276.84,276.91,276.81,276.88,50626
2020/09/29,11:38:00,276.88,276.95,276.85,276.95,36077
2020/09/29,11:39:00,276.95,277.04,276.92,277.03,46587
2020/09/29,11:40:00,277.03,277.17,277.03,277.14,47023
2020/09/29,11:41:00,277.14,277.17,277.00,277.04,32503
2020/09/29,11:42:00,277.03,277.03,276.82,276.85,49459
2020/09/29,11:43:00,276.84,276.89,276.30,276.40,104733
2020/09/29,11:44:00,276.40,276.42,276.16,276.27,58446
2020/09/29,11:45:00,276.27,276.44,276.27,276.36,40025
2020/09/29,11:46:00,276.35,276.45,276.32,276.41,56519
2020/09/29,11:47:00,276.41,276.53,276.41,276.43,29252
2020/09/29,11:48:00,276.44,276.44,276.24,276.28,41271
2020/09/29,11:49:00,276.28,276.29,275.95,276.03,118344
2020/09/29,11:50:00,276.03,276.05,275.77,275.81,125292
2020/09/29,11:51:00,275.81,275.99,275.81,275.93,176516
2020/09/29,11:52:00,275.94,276.03,275.84,276.00,62473
2020/09/29,11:53:00,276.00,276.09,275.99,276.08,33714
2020/09/29,11:54:00,276.08,276.30,276.07,276.19,52937
2020/09/29,11:55:00,276.21,276.24,276.14,276.21,34089
2020/09/29,11:56:00,276.21,276.34,276.08,276.34,49800
2020/09/29,11:57:00,276.33,276.50,276.32,276.49,56713
2020/09/29,11:58:00,276.49,276.51,276.36,276.45,22057
2020/09/29,11:59:00,276.44,276.45,276.28,276.28,402354
2020/09/29,12:00:00,276.28,276.33,276.23,276.23,23153
2020/09/29,12:01:00,276.23,276.38,276.23,276.26,14971
2020/09/29,12:02:00,276.22,276.26,275.98,276.07,57915
2020/09/29,12:03:00,276.07,276.33,276.07,276.23,32666
2020/09/29,12:04:00,276.23,276.27,276.16,276.21,13259
2020/09/29,12:05:00,276.21,276.21,275.93,275.96,18840
2020/09/29,12:06:00,275.98,276.12,275.96,276.02,31321
2020/09/29,12:07:00,276.02,276.05,275.90,275.96,26342
2020/09/29,12:08:00,275.95,276.20,275.94,276.20,30056
2020/09/29,12:09:00,276.22,276.24,276.16,276.22,28406
2020/09/29,12:10:00,276.25,276.38,276.20,276.34,53430
2020/09/29,12:11:00,276.34,276.34,276.20,276.27,85150
2020/09/29,12:12:00,276.22,276.22,276.07,276.18,23074
2020/09/29,12:13:00,276.18,276.33,276.16,276.21,15418
2020/09/29,12:14:00,276.21,276.23,276.10,276.18,28491
2020/09/29,12:15:00,276.18,276.22,276.10,276.13,44329
2020/09/29,12:16:00,276.13,276.25,276.02,276.02,403670
2020/09/29,12:17:00,276.02,276.18,276.02,276.03,54272
2020/09/29,12:18:00,276.04,276.35,276.03,276.35,35288
2020/09/29,12:19:00,276.35,276.35,276.23,276.24,26275
2020/09/29,12:20:00,276.24,276.24,276.01,276.11,25302
2020/09/29,12:21:00,276.10,276.14,276.04,276.09,16967
2020/09/29,12:22:00,276.09,276.17,275.98,276.09,547822
2020/09/29,12:23:00,276.09,276.16,275.95,276.05,272498
2020/09/29,12:24:00,276.08,276.29,276.04,276.25,35294
2020/09/29,12:25:00,276.23,276.29,275.98,276.01,67951
2020/09/29,12:26:00,276.01,276.12,275.97,276.12,29071
2020/09/29,12:27:00,276.12,276.19,276.03,276.19,16322
2020/09/29,12:28:00,276.19,276.37,276.15,276.32,48614
2020/09/29,12:29:00,276.32,276.32,276.18,276.27,19657
2020/09/29,12:30:00,276.26,276.27,276.18,276.18,23709
2020/09/29,12:31:00,276.19,276.24,276.10,276.13,25481
2020/09/29,12:32:00,276.09,276.18,276.04,276.15,16610
2020/09/29,12:33:00,276.16,276.26,276.15,276.16,25015
2020/09/29,12:34:00,276.16,276.34,276.15,276.33,36523
2020/09/29,12:35:00,276.33,276.37,276.22,276.22,18670
2020/09/29,12:36:00,276.22,276.62,276.22,276.58,56572
2020/09/29,12:37:00,276.55,276.71,276.52,276.65,38846
2020/09/29,12:38:00,276.65,276.70,276.56,276.59,20554
2020/09/29,12:39:00,276.59,276.59,276.50,276.50,22370
2020/09/29,12:40:00,276.50,276.57,276.43,276.55,14960
2020/09/29,12:41:00,276.55,276.58,276.50,276.54,15024
2020/09/29,12:42:00,276.54,276.67,276.54,276.66,18719
2020/09/29,12:43:00,276.67,276.68,276.61,276.63,26809
2020/09/29,12:44:00,276.61,276.66,276.59,276.64,16309
2020/09/29,12:45:00,276.64,276.66,276.55,276.58,11382
2020/09/29,12:46:00,276.59,276.59,276.50,276.53,39103
2020/09/29,12:47:00,276.53,276.74,276.52,276.70,31768
2020/09/29,12:48:00,276.70,276.72,276.63,276.64,29714
2020/09/29,12:49:00,276.64,276.64,276.51,276.61,21520
2020/09/29,12:50:00,276.61,276.72,276.61,276.65,46100
2020/09/29,12:51:00,276.65,276.66,276.57,276.60,66009
2020/09/29,12:52:00,276.59,276.59,276.52,276.57,18314
2020/09/29,12:53:00,276.57,276.60,276.44,276.53,22070
2020/09/29,12:54:00,276.53,276.65,276.50,276.58,33117
2020/09/29,12:55:00,276.60,276.65,276.56,276.60,26820
2020/09/29,12:56:00,276.58,276.67,276.47,276.64,31835
2020/09/29,12:57:00,276.64,276.85,276.64,276.81,56474
2020/09/29,12:58:00,276.82,276.85,276.75,276.75,26001
2020/09/29,12:59:00,276.75,276.82,276.75,276.80,15871
2020/09/29,13:00:00,276.80,276.81,276.73,276.76,9218
2020/09/29,13:01:00,276.76,276.80,276.71,276.74,19984
2020/09/29,13:02:00,276.74,276.76,276.34,276.40,94255
2020/09/29,13:03:00,276.40,276.47,276.26,276.35,56622
2020/09/29,13:04:00,276.37,276.52,276.34,276.43,86427
2020/09/29,13:05:00,276.43,276.45,276.30,276.31,24458
2020/09/29,13:06:00,276.31,276.38,276.16,276.16,55507
2020/09/29,13:07:00,276.16,276.24,276.11,276.15,24767
2020/09/29,13:08:00,276.15,276.16,275.80,275.82,84713
2020/09/29,13:09:00,275.79,275.92,275.71,275.87,49276
2020/09/29,13:10:00,275.87,275.90,275.78,275.87,52945
2020/09/29,13:11:00,275.87,275.94,275.81,275.88,52732
2020/09/29,13:12:00,275.88,275.93,275.88,275.90,31102
2020/09/29,13:13:00,275.91,275.91,275.73,275.73,43805
2020/09/29,13:14:00,275.73,275.80,275.67,275.76,33182
2020/09/29,13:15:00,275.76,275.83,275.55,275.69,61463
2020/09/29,13:16:00,275.69,275.72,275.61,275.61,31282
2020/09/29,13:17:00,275.63,275.72,275.47,275.71,256575
2020/09/29,13:18:00,275.71,275.93,275.70,275.93,51929
2020/09/29,13:19:00,275.91,275.92,275.84,275.90,28898
2020/09/29,13:20:00,275.90,276.01,275.86,275.96,46462
2020/09/29,13:21:00,275.96,276.05,275.90,276.04,53940
2020/09/29,13:22:00,276.04,276.12,275.99,275.99,111457
2020/09/29,13:23:00,275.97,276.03,275.92,276.00,60800
2020/09/29,13:24:00,275.97,276.00,275.84,275.90,231076
2020/09/29,13:25:00,275.90,275.94,275.85,275.92,92452
2020/09/29,13:26:00,275.92,276.03,275.89,276.00,95100
2020/09/29,13:27:00,276.00,276.11,276.00,276.07,94607
2020/09/29,13:28:00,276.07,276.22,276.06,276.20,32212
2020/09/29,13:29:00,276.20,276.23,276.18,276.19,58711
2020/09/29,13:30:00,276.19,276.29,276.14,276.28,32511
2020/09/29,13:31:00,276.28,276.46,276.27,276.45,70606
2020/09/29,13:32:00,276.44,276.52,276.38,276.42,66423
2020/09/29,13:33:00,276.42,276.46,276.36,276.38,53377
2020/09/29,13:34:00,276.38,276.46,276.38,276.38,42094
2020/09/29,13:35:00,276.38,276.45,276.38,276.41,32426
2020/09/29,13:36:00,276.41,276.50,276.38,276.42,33735
2020/09/29,13:37:00,276.43,276.51,276.40,276.46,19360
2020/09/29,13:38:00,276.46,276.50,276.42,276.50,15695
2020/09/29,13:39:00,276.49,276.58,276.46,276.46,23456
2020/09/29,13:40:00,276.46,276.49,276.41,276.43,24763
2020/09/29,13:41:00,276.43,276.50,276.40,276.47,22165
2020/09/29,13:42:00,276.47,276.52,276.47,276.50,13487
2020/09/29,13:43:00,276.50,276.63,276.48,276.51,26684
2020/09/29,13:44:00,276.51,276.51,276.40,276.45,45115
2020/09/29,13:45:00,276.45,276.47,276.37,276.44,25910
2020/09/29,13:46:00,276.43,276.49,276.40,276.44,23880
2020/09/29,13:47:00,276.44,276.48,276.42,276.48,10104
2020/09/29,13:48:00,276.48,276.57,276.46,276.48,17852
2020/09/29,13:49:00,276.49,276.49,276.43,276.46,13227
2020/09/29,13:50:00,276.46,276.50,276.45,276.46,11971
2020/09/29,13:51:00,276.46,276.87,276.46,276.86,53871
2020/09/29,13:52:00,276.87,276.90,276.73,276.79,38220
2020/09/29,13:53:00,276.79,276.83,276.74,276.81,51213
2020/09/29,13:54:00,276.80,277.11,276.79,276.95,112492
2020/09/29,13:55:00,276.95,276.98,276.86,276.91,53807
2020/09/29,13:56:00,276.91,276.94,276.82,276.91,28995
2020/09/29,13:57:00,276.91,276.94,276.85,276.86,19791
2020/09/29,13:58:00,276.86,276.94,276.84,276.91,36126
2020/09/29,13:59:00,276.91,276.92,276.71,276.76,16201
2020/09/29,14:00:00,276.76,276.82,276.76,276.77,13805
2020/09/29,14:01:00,276.77,276.86,276.72,276.79,23111
2020/09/29,14:02:00,276.81,276.84,276.67,276.73,72629
2020/09/29,14:03:00,276.73,276.76,276.65,276.69,26778
2020/09/29,14:04:00,276.69,276.74,276.61,276.65,13459
2020/09/29,14:05:00,276.65,276.70,276.59,276.61,22421
2020/09/29,14:06:00,276.62,276.76,276.56,276.70,24967
2020/09/29,14:07:00,276.70,276.70,276.60,276.61,9309
2020/09/29,14:08:00,276.61,276.68,276.54,276.58,28923
2020/09/29,14:09:00,276.57,276.68,276.57,276.68,34900
2020/09/29,14:10:00,276.68,276.77,276.66,276.76,25952
2020/09/29,14:11:00,276.76,276.92,276.73,276.74,21910
2020/09/29,14:12:00,276.74,276.90,276.69,276.85,25616
2020/09/29,14:13:00,276.87,276.89,276.79,276.81,19068
2020/09/29,14:14:00,276.79,276.80,276.64,276.69,22918
2020/09/29,14:15:00,276.68,276.70,276.55,276.61,26928
2020/09/29,14:16:00,276.60,276.71,276.60,276.66,23507
2020/09/29,14:17:00,276.66,276.68,276.59,276.59,12609
2020/09/29,14:18:00,276.59,276.60,276.38,276.43,33273
2020/09/29,14:19:00,276.46,276.68,276.46,276.68,23754
2020/09/29,14:20:00,276.68,276.90,276.68,276.83,39381
2020/09/29,14:21:00,276.83,276.90,276.76,276.82,17346
2020/09/29,14:22:00,276.82,276.82,276.58,276.58,21365
2020/09/29,14:23:00,276.58,276.66,276.55,276.58,17769
2020/09/29,14:24:00,276.58,276.68,276.58,276.60,19879
2020/09/29,14:25:00,276.60,276.66,276.54,276.56,21207
2020/09/29,14:26:00,276.55,276.75,276.51,276.74,23896
2020/09/29,14:27:00,276.74,276.76,276.61,276.63,24126
2020/09/29,14:28:00,276.62,276.69,276.53,276.56,46886
2020/09/29,14:29:00,276.55,276.75,276.51,276.72,19184
2020/09/29,14:30:00,276.75,276.79,276.72,276.76,21476
2020/09/29,14:31:00,276.76,276.80,276.71,276.74,22910
2020/09/29,14:32:00,276.74,276.85,276.70,276.82,34206
2020/09/29,14:33:00,276.82,277.08,276.82,277.02,121851
2020/09/29,14:34:00,277.02,277.11,277.01,277.11,66172
2020/09/29,14:35:00,277.11,277.12,276.98,277.02,49219
2020/09/29,14:36:00,277.02,277.06,276.91,276.95,41910
2020/09/29,14:37:00,276.97,277.05,276.93,277.00,42709
2020/09/29,14:38:00,277.00,277.07,276.87,276.89,31248
2020/09/29,14:39:00,276.89,276.97,276.89,276.95,26011
2020/09/29,14:40:00,276.95,277.15,276.95,277.06,33126
2020/09/29,14:41:00,277.06,277.12,276.98,277.05,17831
2020/09/29,14:42:00,277.05,277.05,276.95,276.97,45620
2020/09/29,14:43:00,276.96,276.98,276.90,276.96,46912
2020/09/29,14:44:00,276.96,277.03,276.94,277.00,54607
2020/09/29,14:45:00,276.99,277.10,276.97,277.03,24602
2020/09/29,14:46:00,277.03,277.17,276.98,277.13,43319
2020/09/29,14:47:00,277.13,277.22,277.08,277.17,40243
2020/09/29,14:48:00,277.17,277.18,277.04,277.09,35399
2020/09/29,14:49:00,277.09,277.10,276.94,276.94,20926
2020/09/29,14:50:00,276.92,277.02,276.90,276.98,23055
2020/09/29,14:51:00,276.98,277.21,276.95,277.14,45277
2020/09/29,14:52:00,277.14,277.15,277.07,277.08,22073
2020/09/29,14:53:00,277.08,277.09,277.02,277.07,21253
2020/09/29,14:54:00,277.07,277.20,277.05,277.14,14756
2020/09/29,14:55:00,277.14,277.14,276.77,276.83,58059
2020/09/29,14:56:00,276.86,277.00,276.83,276.95,45784
2020/09/29,14:57:00,276.95,276.97,276.83,276.83,23274
2020/09/29,14:58:00,276.83,276.94,276.80,276.91,31964
2020/09/29,14:59:00,276.91,276.91,276.80,276.81,33711
2020/09/29,15:00:00,276.81,276.87,276.67,276.71,39485
2020/09/29,15:01:00,276.74,276.93,276.70,276.73,41028
2020/09/29,15:02:00,276.74,276.75,276.59,276.64,40367
2020/09/29,15:03:00,276.63,276.76,276.63,276.73,25932
2020/09/29,15:04:00,276.73,276.84,276.73,276.80,32689
2020/09/29,15:05:00,276.80,276.91,276.79,276.90,27726
2020/09/29,15:06:00,276.90,276.91,276.71,276.71,76290
2020/09/29,15:07:00,276.71,276.76,276.57,276.62,31441
2020/09/29,15:08:00,276.62,276.76,276.62,276.73,22678
2020/09/29,15:09:00,276.73,276.88,276.73,276.82,33911
2020/09/29,15:10:00,276.82,276.82,276.72,276.74,26498
2020/09/29,15:11:00,276.74,276.83,276.64,276.79,29293
2020/09/29,15:12:00,276.79,276.87,276.72,276.81,127907
2020/09/29,15:13:00,276.81,276.95,276.75,276.88,24467
2020/09/29,15:14:00,276.88,276.89,276.78,276.85,56120
2020/09/29,15:15:00,276.85,276.89,276.75,276.79,37644
2020/09/29,15:16:00,276.79,276.79,276.61,276.61,30245
2020/09/29,15:17:00,276.61,276.79,276.60,276.72,26738
2020/09/29,15:18:00,276.74,276.89,276.69,276.82,27104
2020/09/29,15:19:00,276.82,277.02,276.82,276.90,52998
2020/09/29,15:20:00,276.89,276.98,276.87,276.88,27035
2020/09/29,15:21:00,276.87,276.96,276.73,276.75,21541
2020/09/29,15:22:00,276.75,276.77,276.36,276.40,75000
2020/09/29,15:23:00,276.43,276.52,276.07,276.25,85369
2020/09/29,15:24:00,276.24,276.40,276.22,276.36,48325
2020/09/29,15:25:00,276.36,276.43,276.28,276.34,34603
2020/09/29,15:26:00,276.34,276.45,276.26,276.35,33065
2020/09/29,15:27:00,276.35,276.35,276.14,276.18,24316
2020/09/29,15:28:00,276.19,276.25,276.00,276.04,60795
2020/09/29,15:29:00,276.04,276.11,276.00,276.05,28447
2020/09/29,15:30:00,276.06,276.22,276.05,276.18,30713
2020/09/29,15:31:00,276.18,276.21,276.05,276.16,39020
2020/09/29,15:32:00,276.17,276.31,276.11,276.24,106449
2020/09/29,15:33:00,276.24,276.34,276.21,276.25,57696
2020/09/29,15:34:00,276.25,276.36,276.25,276.27,45097
2020/09/29,15:35:00,276.27,276.32,276.20,276.28,26781
2020/09/29,15:36:00,276.28,276.34,276.14,276.14,59225
2020/09/29,15:37:00,276.14,276.14,275.81,275.83,70036
2020/09/29,15:38:00,275.83,275.85,275.65,275.70,113688
2020/09/29,15:39:00,275.70,275.73,275.55,275.55,71954
2020/09/29,15:40:00,275.55,275.71,275.52,275.70,82545
2020/09/29,15:41:00,275.70,275.75,275.55,275.74,147158
2020/09/29,15:42:00,275.74,275.83,275.70,275.74,79033
2020/09/29,15:43:00,275.76,275.81,275.71,275.76,62632
2020/09/29,15:44:00,275.76,275.92,275.68,275.88,51807
2020/09/29,15:45:00,275.89,275.92,275.79,275.80,45887
2020/09/29,15:46:00,275.80,276.00,275.78,275.92,56027
2020/09/29,15:47:00,275.93,276.05,275.93,276.05,41086
2020/09/29,15:48:00,276.03,276.10,275.96,276.07,45284
2020/09/29,15:49:00,276.06,276.27,276.05,276.25,104184
2020/09/29,15:50:00,276.24,276.30,276.20,276.20,77612
2020/09/29,15:51:00,276.21,276.37,276.08,276.31,127174
2020/09/29,15:52:00,276.31,276.36,276.19,276.20,40301
2020/09/29,15:53:00,276.20,276.26,276.03,276.04,63574
2020/09/29,15:54:00,276.04,276.15,275.96,276.12,113279
2020/09/29,15:55:00,276.12,276.40,276.10,276.28,81833
2020/09/29,15:56:00,276.29,276.29,275.97,276.01,91736
2020/09/29,15:57:00,276.01,276.06,275.93,276.04,75499
2020/09/29,15:58:00,276.05,276.11,275.88,275.98,103739
2020/09/29,15:59:00,275.96,276.09,275.94,276.09,153873
2020/09/29,16:00:00,276.08,276.22,275.82,275.95,641726
2020/09/30,09:31:00,276.09,276.64,275.88,276.62,136594
2020/09/30,09:32:00,276.62,276.72,276.49,276.61,160061
2020/09/30,09:33:00,276.62,277.18,276.60,276.84,151116
2020/09/30,09:34:00,276.84,276.99,276.68,276.70,125469
2020/09/30,09:35:00,276.70,276.87,276.54,276.70,83744
2020/09/30,09:36:00,276.70,276.85,276.38,276.44,114183
2020/09/30,09:37:00,276.44,276.54,276.20,276.30,127828
2020/09/30,09:38:00,276.30,276.50,276.16,276.33,116452
2020/09/30,09:39:00,276.30,276.34,276.02,276.16,82459
2020/09/30,09:40:00,276.16,276.42,276.09,276.33,66274
2020/09/30,09:41:00,276.36,276.62,276.17,276.32,69415
2020/09/30,09:42:00,276.31,276.57,276.27,276.55,108846
2020/09/30,09:43:00,276.54,276.63,276.02,276.15,98009
2020/09/30,09:44:00,276.18,276.28,276.12,276.25,60317
2020/09/30,09:45:00,276.25,276.53,276.19,276.43,70017
2020/09/30,09:46:00,276.43,276.60,276.40,276.40,68797
2020/09/30,09:47:00,276.42,276.53,276.35,276.47,81224
2020/09/30,09:48:00,276.47,276.91,276.45,276.88,142092
2020/09/30,09:49:00,276.85,276.85,276.69,276.83,90915
2020/09/30,09:50:00,276.83,276.93,276.76,276.83,107718
2020/09/30,09:51:00,276.83,276.97,276.75,276.92,89278
2020/09/30,09:52:00,276.92,277.62,276.92,277.59,184454
2020/09/30,09:53:00,277.59,277.75,277.49,277.53,186218
2020/09/30,09:54:00,277.53,277.53,277.35,277.38,146714
2020/09/30,09:55:00,277.38,277.60,277.38,277.59,40704
2020/09/30,09:56:00,277.60,277.91,277.60,277.68,95542
2020/09/30,09:57:00,277.69,277.84,277.63,277.84,91827
2020/09/30,09:58:00,277.82,278.41,277.82,278.32,114227
2020/09/30,09:59:00,278.31,278.54,278.20,278.43,141106
2020/09/30,10:00:00,278.43,278.55,278.34,278.52,72564
2020/09/30,10:01:00,278.52,278.87,278.52,278.58,189375
2020/09/30,10:02:00,278.58,278.69,278.47,278.52,529064
2020/09/30,10:03:00,278.55,278.59,278.34,278.47,149314
2020/09/30,10:04:00,278.45,278.79,278.31,278.62,157815
2020/09/30,10:05:00,278.62,278.74,278.43,278.68,113272
2020/09/30,10:06:00,278.68,278.80,278.49,278.51,142690
2020/09/30,10:07:00,278.51,278.53,278.32,278.32,87340
2020/09/30,10:08:00,278.32,278.48,278.17,278.37,88138
2020/09/30,10:09:00,278.37,278.57,278.30,278.34,77272
2020/09/30,10:10:00,278.37,278.55,278.29,278.47,54020
2020/09/30,10:11:00,278.47,279.03,278.46,278.99,136794
2020/09/30,10:12:00,279.02,279.02,278.83,278.93,90231
2020/09/30,10:13:00,278.93,279.14,278.85,279.09,122425
2020/09/30,10:14:00,279.08,279.09,278.83,278.84,87749
2020/09/30,10:15:00,278.84,278.88,278.55,278.61,136439
2020/09/30,10:16:00,278.61,278.75,278.46,278.52,172606
2020/09/30,10:17:00,278.55,278.85,278.54,278.72,77311
2020/09/30,10:18:00,278.72,279.19,278.61,279.14,146246
2020/09/30,10:19:00,279.14,279.15,278.99,279.08,92041
2020/09/30,10:20:00,279.08,279.09,278.93,278.94,59009
2020/09/30,10:21:00,278.94,279.15,278.89,279.10,98061
2020/09/30,10:22:00,279.10,279.35,279.10,279.29,129151
2020/09/30,10:23:00,279.29,279.56,279.17,279.52,169125
2020/09/30,10:24:00,279.52,279.56,279.33,279.40,96341
2020/09/30,10:25:00,279.41,279.75,279.31,279.74,131462
2020/09/30,10:26:00,279.74,279.98,279.61,279.62,188635
2020/09/30,10:27:00,279.62,279.67,279.45,279.47,119602
2020/09/30,10:28:00,279.48,279.69,279.48,279.59,100177
2020/09/30,10:29:00,279.59,279.70,279.34,279.34,95356
2020/09/30,10:30:00,279.34,279.51,279.27,279.39,126596
2020/09/30,10:31:00,279.39,279.60,279.37,279.39,63398
2020/09/30,10:32:00,279.39,279.58,279.23,279.55,99758
2020/09/30,10:33:00,279.52,279.69,279.49,279.58,50764
2020/09/30,10:34:00,279.58,279.64,279.41,279.47,51358
2020/09/30,10:35:00,279.48,279.66,279.47,279.66,60638
2020/09/30,10:36:00,279.66,279.74,279.37,279.37,89955
2020/09/30,10:37:00,279.39,279.48,279.26,279.30,88199
2020/09/30,10:38:00,279.30,279.50,279.30,279.43,39911
2020/09/30,10:39:00,279.46,279.54,279.33,279.49,72488
2020/09/30,10:40:00,279.49,279.69,279.38,279.46,89180
2020/09/30,10:41:00,279.47,279.87,279.41,279.54,157114
2020/09/30,10:42:00,279.54,279.54,279.22,279.36,70706
2020/09/30,10:43:00,279.36,279.37,279.05,279.16,360838
2020/09/30,10:44:00,279.16,279.25,278.97,279.06,106711
2020/09/30,10:45:00,279.06,279.20,279.05,279.16,59101
2020/09/30,10:46:00,279.19,279.29,279.01,279.09,67292
2020/09/30,10:47:00,279.09,279.31,279.02,279.31,54686
2020/09/30,10:48:00,279.32,279.43,279.13,279.15,66409
2020/09/30,10:49:00,279.15,279.20,278.94,278.98,113286
2020/09/30,10:50:00,278.99,279.11,278.88,278.92,144324
2020/09/30,10:51:00,278.94,279.10,278.84,279.10,86824
2020/09/30,10:52:00,279.09,279.14,279.01,279.06,473119
2020/09/30,10:53:00,279.06,279.16,278.91,279.01,70785
2020/09/30,10:54:00,279.01,279.19,278.97,279.02,40186
2020/09/30,10:55:00,279.02,279.08,278.89,278.97,78860
2020/09/30,10:56:00,278.95,279.11,278.89,279.08,78746
2020/09/30,10:57:00,279.08,279.21,279.03,279.08,41391
2020/09/30,10:58:00,279.10,279.28,279.10,279.22,47474
2020/09/30,10:59:00,279.22,279.22,278.92,279.06,68130
2020/09/30,11:00:00,279.06,279.07,278.93,278.96,53059
2020/09/30,11:01:00,278.96,279.12,278.88,278.91,52666
2020/09/30,11:02:00,278.91,278.97,278.68,278.71,92803
2020/09/30,11:03:00,278.71,278.82,278.67,278.78,69122
2020/09/30,11:04:00,278.78,278.96,278.77,278.89,331098
2020/09/30,11:05:00,278.87,278.93,278.80,278.83,59717
2020/09/30,11:06:00,278.83,279.33,278.83,279.29,124564
2020/09/30,11:07:00,279.29,279.31,279.16,279.25,38185
2020/09/30,11:08:00,279.25,279.28,279.20,279.23,29994
2020/09/30,11:09:00,279.23,279.42,279.23,279.40,71115
2020/09/30,11:10:00,279.39,279.53,279.32,279.36,77892
2020/09/30,11:11:00,279.36,279.46,279.35,279.40,40681
2020/09/30,11:12:00,279.40,279.48,279.33,279.35,90281
2020/09/30,11:13:00,279.35,279.49,279.33,279.49,106669
2020/09/30,11:14:00,279.46,279.71,279.46,279.67,103158
2020/09/30,11:15:00,279.67,279.75,279.65,279.65,40133
2020/09/30,11:16:00,279.65,279.67,279.58,279.59,30653
2020/09/30,11:17:00,279.59,279.61,279.49,279.54,59317
2020/09/30,11:18:00,279.55,279.76,279.54,279.73,40876
2020/09/30,11:19:00,279.73,279.80,279.69,279.76,28529
2020/09/30,11:20:00,279.76,279.76,279.64,279.67,50359
2020/09/30,11:21:00,279.66,279.67,279.52,279.63,44350
2020/09/30,11:22:00,279.63,279.72,279.53,279.56,80396
2020/09/30,11:23:00,279.56,279.56,279.41,279.43,51096
2020/09/30,11:24:00,279.42,279.46,279.36,279.45,42143
2020/09/30,11:25:00,279.46,279.64,279.46,279.64,115974
2020/09/30,11:26:00,279.64,279.77,279.63,279.71,48649
2020/09/30,11:27:00,279.71,279.89,279.60,279.81,77760
2020/09/30,11:28:00,279.81,279.95,279.77,279.92,76670
2020/09/30,11:29:00,279.92,279.95,279.84,279.88,67050
2020/09/30,11:30:00,279.88,279.97,279.78,279.78,69814
2020/09/30,11:31:00,279.79,279.86,279.66,279.78,54995
2020/09/30,11:32:00,279.78,279.96,279.78,279.90,32319
2020/09/30,11:33:00,279.90,279.93,279.75,279.80,34983
2020/09/30,11:34:00,279.80,279.80,279.47,279.54,60184
2020/09/30,11:35:00,279.54,279.54,279.35,279.47,123224
2020/09/30,11:36:00,279.47,279.65,279.44,279.65,76247
2020/09/30,11:37:00,279.65,279.65,279.45,279.49,38722
2020/09/30,11:38:00,279.49,279.63,279.49,279.54,26662
2020/09/30,11:39:00,279.55,279.57,279.46,279.51,106205
2020/09/30,11:40:00,279.52,279.65,279.45,279.65,123467
2020/09/30,11:41:00,279.65,279.69,279.51,279.56,102214
2020/09/30,11:42:00,279.55,279.56,279.36,279.41,51573
2020/09/30,11:43:00,279.41,279.46,279.31,279.44,40812
2020/09/30,11:44:00,279.44,279.72,279.44,279.72,36919
2020/09/30,11:45:00,279.70,279.87,279.68,279.82,45113
2020/09/30,11:46:00,279.82,279.85,279.69,279.82,38270
2020/09/30,11:47:00,279.82,280.09,279.79,280.09,153519
2020/09/30,11:48:00,280.09,280.18,279.99,280.12,63621
2020/09/30,11:49:00,280.12,280.28,280.12,280.24,83223
2020/09/30,11:50:00,280.24,280.39,280.23,280.36,101581
2020/09/30,11:51:00,280.36,280.44,280.30,280.43,102677
2020/09/30,11:52:00,280.43,280.48,280.33,280.37,99797
2020/09/30,11:53:00,280.37,280.37,280.26,280.31,46777
2020/09/30,11:54:00,280.31,280.37,280.27,280.34,111037
2020/09/30,11:55:00,280.33,280.42,280.31,280.39,47558
2020/09/30,11:56:00,280.37,280.42,280.32,280.36,51305
2020/09/30,11:57:00,280.36,280.36,280.16,280.21,61724
2020/09/30,11:58:00,280.20,280.25,280.17,280.21,41051
2020/09/30,11:59:00,280.21,280.26,280.17,280.21,52035
2020/09/30,12:00:00,280.22,280.31,280.19,280.24,66255
2020/09/30,12:01:00,280.23,280.39,280.13,280.16,72693
2020/09/30,12:02:00,280.16,280.25,280.10,280.25,46302
2020/09/30,12:03:00,280.25,280.42,280.25,280.37,97607
2020/09/30,12:04:00,280.36,280.48,280.35,280.45,83274
2020/09/30,12:05:00,280.45,280.46,280.34,280.40,80971
2020/09/30,12:06:00,280.40,280.44,280.34,280.39,52016
2020/09/30,12:07:00,280.39,280.42,280.30,280.33,54859
2020/09/30,12:08:00,280.33,280.37,280.31,280.34,43917
2020/09/30,12:09:00,280.34,280.34,280.22,280.25,67499
2020/09/30,12:10:00,280.25,280.38,280.24,280.38,207629
2020/09/30,12:11:00,280.38,280.49,280.34,280.46,151851
2020/09/30,12:12:00,280.46,280.46,280.38,280.45,53899
2020/09/30,12:13:00,280.45,280.48,280.41,280.44,185246
2020/09/30,12:14:00,280.44,280.44,280.33,280.35,45533
2020/09/30,12:15:00,280.33,280.39,280.23,280.37,42368
2020/09/30,12:16:00,280.37,280.46,280.36,280.44,46440
2020/09/30,12:17:00,280.44,280.46,280.43,280.43,35916
2020/09/30,12:18:00,280.43,280.44,280.37,280.41,36205
2020/09/30,12:19:00,280.41,280.50,280.34,280.44,43933
2020/09/30,12:20:00,280.43,280.43,280.30,280.33,32231
2020/09/30,12:21:00,280.33,280.45,280.27,280.42,54638
2020/09/30,12:22:00,280.42,280.44,280.29,280.40,47392
2020/09/30,12:23:00,280.41,280.41,280.34,280.37,28669
2020/09/30,12:24:00,280.37,280.43,280.31,280.40,29279
2020/09/30,12:25:00,280.40,280.45,280.39,280.39,31099
2020/09/30,12:26:00,280.40,280.40,280.25,280.28,43752
2020/09/30,12:27:00,280.27,280.27,280.13,280.23,118146
2020/09/30,12:28:00,280.23,280.34,280.20,280.33,38416
2020/09/30,12:29:00,280.33,280.39,280.25,280.28,33627
2020/09/30,12:30:00,280.29,280.38,280.27,280.33,36590
2020/09/30,12:31:00,280.33,280.44,280.22,280.43,44671
2020/09/30,12:32:00,280.43,280.63,280.32,280.53,124377
2020/09/30,12:33:00,280.53,280.54,280.39,280.39,49961
2020/09/30,12:34:00,280.38,280.40,280.20,280.21,66288
2020/09/30,12:35:00,280.21,280.27,280.16,280.27,54329
2020/09/30,12:36:00,280.27,280.27,279.95,280.01,78426
2020/09/30,12:37:00,280.00,280.03,279.83,279.84,72370
2020/09/30,12:38:00,279.85,279.86,279.74,279.81,82571
2020/09/30,12:39:00,279.81,279.84,279.73,279.73,75100
2020/09/30,12:40:00,279.74,279.75,279.55,279.70,136746
2020/09/30,12:41:00,279.70,279.77,279.67,279.67,50613
2020/09/30,12:42:00,279.67,279.67,279.55,279.62,72057
2020/09/30,12:43:00,279.62,279.66,279.49,279.53,84618
2020/09/30,12:44:00,279.53,279.61,279.53,279.57,68702
2020/09/30,12:45:00,279.57,279.58,279.44,279.58,118684
2020/09/30,12:46:00,279.58,279.62,279.49,279.55,59989
2020/09/30,12:47:00,279.54,279.55,279.45,279.51,211574
2020/09/30,12:48:00,279.51,279.68,279.51,279.60,90607
2020/09/30,12:49:00,279.60,279.75,279.60,279.71,34108
2020/09/30,12:50:00,279.71,279.71,279.59,279.62,43057
2020/09/30,12:51:00,279.62,279.62,279.44,279.49,74423
2020/09/30,12:52:00,279.50,279.59,279.45,279.57,44071
2020/09/30,12:53:00,279.58,279.72,279.58,279.58,105477
2020/09/30,12:54:00,279.58,279.60,279.23,279.25,132979
2020/09/30,12:55:00,279.25,279.37,279.25,279.34,57426
2020/09/30,12:56:00,279.34,279.53,279.34,279.48,82060
2020/09/30,12:57:00,279.53,279.55,279.46,279.51,65135
2020/09/30,12:58:00,279.50,279.50,279.29,279.37,76557
2020/09/30,12:59:00,279.37,279.48,279.28,279.45,47688
2020/09/30,13:00:00,279.45,279.55,279.42,279.53,60836
2020/09/30,13:01:00,279.53,279.64,279.45,279.48,56971
2020/09/30,13:02:00,279.48,279.50,279.33,279.35,41944
2020/09/30,13:03:00,279.35,279.35,278.96,279.03,508184
2020/09/30,13:04:00,279.03,279.06,278.91,278.93,61786
2020/09/30,13:05:00,278.93,279.01,278.91,278.95,72742
2020/09/30,13:06:00,278.95,279.10,278.95,279.06,29576
2020/09/30,13:07:00,279.06,279.12,279.00,279.11,28925
2020/09/30,13:08:00,279.09,279.09,278.83,278.88,43242
2020/09/30,13:09:00,278.88,278.89,278.76,278.78,54525
2020/09/30,13:10:00,278.79,278.82,278.71,278.80,88470
2020/09/30,13:11:00,278.80,278.87,278.74,278.83,75025
2020/09/30,13:12:00,278.83,278.85,278.60,278.63,99241
2020/09/30,13:13:00,278.64,278.77,278.63,278.75,82428
2020/09/30,13:14:00,278.75,278.83,278.69,278.82,45651
2020/09/30,13:15:00,278.82,278.87,278.65,278.73,84862
2020/09/30,13:16:00,278.73,278.87,278.70,278.83,92925
2020/09/30,13:17:00,278.83,278.91,278.67,278.90,49486
2020/09/30,13:18:00,278.90,278.99,278.84,278.95,96161
2020/09/30,13:19:00,278.95,279.10,278.91,279.06,58353
2020/09/30,13:20:00,279.06,279.15,279.02,279.13,40436
2020/09/30,13:21:00,279.13,279.14,278.94,278.95,65056
2020/09/30,13:22:00,278.95,278.98,278.89,278.98,58799
2020/09/30,13:23:00,278.98,278.98,278.83,278.93,32262
2020/09/30,13:24:00,278.93,279.10,278.93,278.99,117460
2020/09/30,13:25:00,279.00,279.16,278.96,279.16,48102
2020/09/30,13:26:00,279.16,279.21,279.03,279.16,62756
2020/09/30,13:27:00,279.17,279.17,279.02,279.10,40173
2020/09/30,13:28:00,279.10,279.22,279.09,279.21,32782
2020/09/30,13:29:00,279.21,279.26,279.17,279.17,32379
2020/09/30,13:30:00,279.18,279.20,279.14,279.19,42214
2020/09/30,13:31:00,279.19,279.27,279.15,279.20,27025
2020/09/30,13:32:00,279.20,279.45,279.12,279.43,101028
2020/09/30,13:33:00,279.41,279.45,279.36,279.42,68704
2020/09/30,13:34:00,279.42,279.54,279.36,279.48,68640
2020/09/30,13:35:00,279.50,279.70,279.46,279.64,62516
2020/09/30,13:36:00,279.64,279.81,279.60,279.78,69619
2020/09/30,13:37:00,279.78,279.82,279.75,279.75,99558
2020/09/30,13:38:00,279.75,279.78,279.67,279.78,31303
2020/09/30,13:39:00,279.78,279.82,279.70,279.70,81689
2020/09/30,13:40:00,279.69,279.79,279.66,279.79,118910
2020/09/30,13:41:00,279.79,279.85,279.74,279.76,53517
2020/09/30,13:42:00,279.76,279.76,279.70,279.72,45404
2020/09/30,13:43:00,279.72,279.78,279.69,279.75,42015
2020/09/30,13:44:00,279.75,279.80,279.68,279.74,48380
2020/09/30,13:45:00,279.76,279.80,279.75,279.78,57870
2020/09/30,13:46:00,279.79,279.83,279.71,279.79,92000
2020/09/30,13:47:00,279.79,279.83,279.69,279.81,74764
2020/09/30,13:48:00,279.81,279.96,279.81,279.93,118459
2020/09/30,13:49:00,279.91,280.08,279.90,280.05,114725
2020/09/30,13:50:00,280.05,280.15,280.04,280.11,37423
2020/09/30,13:51:00,280.12,280.21,280.08,280.18,73420
2020/09/30,13:52:00,280.18,280.32,280.17,280.27,112367
2020/09/30,13:53:00,280.27,280.33,280.17,280.22,68952
2020/09/30,13:54:00,280.22,280.27,280.16,280.27,75750
2020/09/30,13:55:00,280.26,280.35,280.24,280.32,68641
2020/09/30,13:56:00,280.32,280.35,280.27,280.35,74689
2020/09/30,13:57:00,280.35,280.35,280.23,280.28,96114
2020/09/30,13:58:00,280.28,280.34,280.28,280.33,120757
2020/09/30,13:59:00,280.33,280.39,280.28,280.37,98784
2020/09/30,14:00:00,280.36,280.44,280.29,280.41,322231
2020/09/30,14:01:00,280.41,280.48,280.35,280.46,156317
2020/09/30,14:02:00,280.46,280.66,280.42,280.59,346416
2020/09/30,14:03:00,280.58,280.64,280.56,280.64,85721
2020/09/30,14:04:00,280.63,280.63,280.44,280.59,77454
2020/09/30,14:05:00,280.59,280.69,280.56,280.63,341977
2020/09/30,14:06:00,280.64,280.72,280.56,280.69,121731
2020/09/30,14:07:00,280.69,280.86,280.68,280.85,176863
2020/09/30,14:08:00,280.86,280.97,280.86,280.89,172009
2020/09/30,14:09:00,280.89,280.97,280.88,280.95,348408
2020/09/30,14:10:00,280.95,281.04,280.95,281.02,162131
2020/09/30,14:11:00,281.02,281.09,280.93,280.98,83906
2020/09/30,14:12:00,280.99,281.04,280.84,281.02,140383
2020/09/30,14:13:00,281.02,281.06,280.94,280.94,130133
2020/09/30,14:14:00,280.94,280.96,280.83,280.85,76693
2020/09/30,14:15:00,280.85,280.92,280.76,280.77,60187
2020/09/30,14:16:00,280.77,280.89,280.75,280.75,58499
2020/09/30,14:17:00,280.75,280.75,280.45,280.48,125031
2020/09/30,14:18:00,280.48,280.57,280.43,280.51,292362
2020/09/30,14:19:00,280.52,280.57,280.47,280.47,32607
2020/09/30,14:20:00,280.47,280.51,280.39,280.51,80025
2020/09/30,14:21:00,280.51,280.88,280.48,280.82,102300
2020/09/30,14:22:00,280.82,280.88,280.76,280.80,84128
2020/09/30,14:23:00,280.79,280.91,280.77,280.89,99554
2020/09/30,14:24:00,280.89,280.89,279.76,279.96,540658
2020/09/30,14:25:00,279.99,280.21,279.43,279.66,393714
2020/09/30,14:26:00,279.66,279.71,279.48,279.57,172826
2020/09/30,14:27:00,279.57,279.59,279.00,279.06,300330
2020/09/30,14:28:00,279.06,279.64,279.00,279.63,309337
2020/09/30,14:29:00,279.62,280.27,279.50,279.95,474494
2020/09/30,14:30:00,279.95,280.04,279.82,279.91,124033
2020/09/30,14:31:00,279.87,279.87,279.44,279.81,159282
2020/09/30,14:32:00,279.80,279.82,279.58,279.76,121562
2020/09/30,14:33:00,279.73,279.76,279.46,279.59,211867
2020/09/30,14:34:00,279.59,279.63,279.40,279.47,98521
2020/09/30,14:35:00,279.49,279.63,279.40,279.48,157746
2020/09/30,14:36:00,279.49,279.60,279.33,279.53,145826
2020/09/30,14:37:00,279.53,279.72,279.43,279.65,95994
2020/09/30,14:38:00,279.65,279.73,279.37,279.38,78457
2020/09/30,14:39:00,279.39,279.51,279.27,279.33,59557
2020/09/30,14:40:00,279.36,279.42,279.00,279.01,109400
2020/09/30,14:41:00,279.01,279.23,278.87,278.97,154227
2020/09/30,14:42:00,278.97,279.19,278.97,279.11,106820
2020/09/30,14:43:00,279.12,279.20,278.92,278.97,70751
2020/09/30,14:44:00,278.97,279.06,278.62,278.64,116403
2020/09/30,14:45:00,278.64,278.74,278.43,278.69,126554
2020/09/30,14:46:00,278.72,278.76,278.49,278.67,116194
2020/09/30,14:47:00,278.69,278.76,278.45,278.52,99486
2020/09/30,14:48:00,278.52,278.52,277.92,278.12,255018
2020/09/30,14:49:00,278.12,278.24,277.99,278.01,141677
2020/09/30,14:50:00,278.01,278.07,277.70,277.79,206292
2020/09/30,14:51:00,277.78,277.92,277.61,277.89,188294
2020/09/30,14:52:00,277.89,278.40,277.87,278.33,203336
2020/09/30,14:53:00,278.33,278.37,278.21,278.29,102498
2020/09/30,14:54:00,278.27,278.36,278.15,278.22,70523
2020/09/30,14:55:00,278.22,278.22,277.96,278.10,99754
2020/09/30,14:56:00,278.09,278.34,277.95,278.30,89027
2020/09/30,14:57:00,278.30,278.85,278.19,278.76,231572
2020/09/30,14:58:00,278.76,278.91,278.63,278.79,103005
2020/09/30,14:59:00,278.79,279.15,278.76,279.09,199380
2020/09/30,15:00:00,279.11,279.23,279.03,279.07,132295
2020/09/30,15:01:00,279.07,279.29,278.97,279.27,109124
2020/09/30,15:02:00,279.27,279.34,279.20,279.26,123105
2020/09/30,15:03:00,279.26,279.33,279.17,279.30,81983
2020/09/30,15:04:00,279.30,279.34,279.11,279.19,77696
2020/09/30,15:05:00,279.18,279.22,278.77,278.89,168728
2020/09/30,15:06:00,278.87,279.08,278.84,278.96,93385
2020/09/30,15:07:00,278.94,279.08,278.88,279.07,57922
2020/09/30,15:08:00,279.07,279.29,279.06,279.23,86178
2020/09/30,15:09:00,279.22,279.52,279.22,279.43,145378
2020/09/30,15:10:00,279.42,279.54,279.32,279.34,84431
2020/09/30,15:11:00,279.33,279.50,279.18,279.22,81000
2020/09/30,15:12:00,279.20,279.34,278.11,278.36,467367
2020/09/30,15:13:00,278.31,278.69,278.26,278.29,266178
2020/09/30,15:14:00,278.25,278.38,278.08,278.21,205711
2020/09/30,15:15:00,278.21,278.37,278.01,278.15,188906
2020/09/30,15:16:00,278.15,278.17,277.83,277.95,182807
2020/09/30,15:17:00,277.95,277.98,277.76,277.84,133086
2020/09/30,15:18:00,277.84,277.84,277.25,277.38,213215
2020/09/30,15:19:00,277.38,277.52,277.11,277.21,259546
2020/09/30,15:20:00,277.21,277.23,276.98,277.09,248149
2020/09/30,15:21:00,277.09,277.19,276.48,276.58,345213
2020/09/30,15:22:00,276.56,277.00,276.53,276.92,574539
2020/09/30,15:23:00,276.92,277.03,276.82,276.92,182604
2020/09/30,15:24:00,276.92,276.92,276.53,276.55,101904
2020/09/30,15:25:00,276.53,277.04,276.48,276.85,139608
2020/09/30,15:26:00,276.85,277.01,276.55,276.99,110640
2020/09/30,15:27:00,276.99,277.31,276.96,277.27,147311
2020/09/30,15:28:00,277.27,277.37,277.15,277.35,105409
2020/09/30,15:29:00,277.30,277.71,277.10,277.69,129277
2020/09/30,15:30:00,277.68,277.71,277.46,277.56,99714
2020/09/30,15:31:00,277.56,277.56,276.82,277.23,207486
2020/09/30,15:32:00,277.23,277.28,276.88,277.08,137155
2020/09/30,15:33:00,277.08,277.32,276.87,277.20,113721
2020/09/30,15:34:00,277.20,277.24,276.83,277.06,98736
2020/09/30,15:35:00,277.05,277.24,276.89,277.13,72018
2020/09/30,15:36:00,277.15,277.32,276.90,277.01,112876
2020/09/30,15:37:00,277.01,277.32,277.01,277.14,84533
2020/09/30,15:38:00,277.14,277.55,277.14,277.50,142719
2020/09/30,15:39:00,277.50,277.82,277.50,277.79,151980
2020/09/30,15:40:00,277.79,277.84,277.46,277.53,210666
2020/09/30,15:41:00,277.51,277.57,277.22,277.42,194725
2020/09/30,15:42:00,277.42,277.77,277.41,277.73,147064
2020/09/30,15:43:00,277.73,277.98,277.71,277.93,150478
2020/09/30,15:44:00,277.91,278.10,277.65,278.04,242061
2020/09/30,15:45:00,278.04,278.05,277.83,277.92,130632
2020/09/30,15:46:00,277.92,278.05,277.70,277.93,157704
2020/09/30,15:47:00,277.97,278.07,277.90,278.07,89507
2020/09/30,15:48:00,278.08,278.57,278.08,278.56,247481
2020/09/30,15:49:00,278.55,278.61,278.45,278.61,146514
2020/09/30,15:50:00,278.60,278.90,278.60,278.79,159261
2020/09/30,15:51:00,278.79,279.57,278.64,278.70,373188
2020/09/30,15:52:00,278.72,278.90,278.58,278.89,250531
2020/09/30,15:53:00,278.89,278.89,278.59,278.81,235401
2020/09/30,15:54:00,278.80,279.08,278.77,278.99,238406
2020/09/30,15:55:00,278.99,279.13,278.75,278.79,226724
2020/09/30,15:56:00,278.79,278.99,278.69,278.98,285739
2020/09/30,15:57:00,278.85,279.12,278.85,279.09,244267
2020/09/30,15:58:00,279.03,279.03,278.83,278.85,144137
2020/09/30,15:59:00,278.91,279.01,278.89,278.92,219006
2020/09/30,16:00:00,278.89,278.89,277.84,277.84,958577
2020/10/01,09:31:00,281.79,281.88,281.40,281.59,421715
2020/10/01,09:32:00,281.59,281.98,281.43,281.73,535423
2020/10/01,09:33:00,281.73,281.73,281.36,281.46,164780
2020/10/01,09:34:00,281.46,281.79,281.38,281.72,341689
2020/10/01,09:35:00,281.72,282.14,281.62,282.11,448393
2020/10/01,09:36:00,282.11,282.15,281.90,282.02,267693
2020/10/01,09:37:00,282.02,282.12,281.72,282.11,225925
2020/10/01,09:38:00,282.11,282.11,281.56,281.69,127445
2020/10/01,09:39:00,281.69,281.91,281.60,281.80,108728
2020/10/01,09:40:00,281.79,281.79,281.51,281.61,169935
2020/10/01,09:41:00,281.61,281.76,281.33,281.43,210654
2020/10/01,09:42:00,281.43,281.98,281.38,281.72,162098
2020/10/01,09:43:00,281.70,281.94,281.69,281.79,95635
2020/10/01,09:44:00,281.79,281.84,281.48,281.74,185062
2020/10/01,09:45:00,281.74,281.80,281.51,281.53,108796
2020/10/01,09:46:00,281.54,281.77,281.32,281.43,166862
2020/10/01,09:47:00,281.43,281.43,281.01,281.04,154832
2020/10/01,09:48:00,281.04,281.24,281.02,281.14,104115
2020/10/01,09:49:00,281.12,281.32,281.09,281.28,104344
2020/10/01,09:50:00,281.28,281.45,281.11,281.43,142400
2020/10/01,09:51:00,281.43,281.64,281.33,281.37,112635
2020/10/01,09:52:00,281.36,281.55,281.32,281.48,276065
2020/10/01,09:53:00,281.46,281.47,281.32,281.35,99386
2020/10/01,09:54:00,281.35,281.36,280.95,280.97,118438
2020/10/01,09:55:00,280.97,281.05,280.75,280.87,92538
2020/10/01,09:56:00,280.87,281.15,280.82,281.08,124992
2020/10/01,09:57:00,281.08,281.25,281.07,281.07,42385
2020/10/01,09:58:00,281.07,281.28,281.01,281.25,55627
2020/10/01,09:59:00,281.25,281.30,280.97,281.11,71259
2020/10/01,10:00:00,281.09,281.13,280.86,281.03,111565
2020/10/01,10:01:00,281.03,281.11,280.67,280.69,150267
2020/10/01,10:02:00,280.69,280.91,280.61,280.78,524318
2020/10/01,10:03:00,280.76,281.35,280.76,281.28,95836
2020/10/01,10:04:00,281.28,281.47,281.26,281.44,71149
2020/10/01,10:05:00,281.44,281.45,281.14,281.25,83670
2020/10/01,10:06:00,281.23,281.27,280.95,281.17,82301
2020/10/01,10:07:00,281.17,281.18,280.85,280.94,79630
2020/10/01,10:08:00,280.94,281.15,280.82,280.83,86965
2020/10/01,10:09:00,280.84,280.85,280.55,280.69,128369
2020/10/01,10:10:00,280.69,280.75,280.58,280.70,97702
2020/10/01,10:11:00,280.70,280.95,280.68,280.90,77785
2020/10/01,10:12:00,280.90,280.91,280.28,280.31,135858
2020/10/01,10:13:00,280.31,280.40,280.19,280.21,107882
2020/10/01,10:14:00,280.21,280.50,280.21,280.39,170088
2020/10/01,10:15:00,280.40,280.85,280.39,280.76,166345
2020/10/01,10:16:00,280.75,280.87,280.67,280.69,129870
2020/10/01,10:17:00,280.70,280.70,280.36,280.50,148780
2020/10/01,10:18:00,280.52,280.91,280.40,280.82,153213
2020/10/01,10:19:00,280.81,280.99,280.77,280.88,88857
2020/10/01,10:20:00,280.88,280.98,280.64,280.89,311947
2020/10/01,10:21:00,280.89,281.08,280.83,281.05,289104
2020/10/01,10:22:00,281.05,281.10,280.97,281.01,79931
2020/10/01,10:23:00,281.01,281.06,280.86,280.92,46568
2020/10/01,10:24:00,280.92,281.12,280.72,280.92,53187
2020/10/01,10:25:00,280.92,281.00,280.85,280.90,439644
2020/10/01,10:26:00,280.90,280.90,280.22,280.42,142704
2020/10/01,10:27:00,280.40,280.53,280.12,280.22,59815
2020/10/01,10:28:00,280.17,280.41,280.17,280.25,56844
2020/10/01,10:29:00,280.25,280.38,280.22,280.25,54148
2020/10/01,10:30:00,280.25,280.62,280.25,280.59,373400
2020/10/01,10:31:00,280.59,280.74,280.41,280.71,77806
2020/10/01,10:32:00,280.71,281.05,280.66,280.97,147944
2020/10/01,10:33:00,280.97,281.04,280.89,280.93,120908
2020/10/01,10:34:00,280.93,281.08,280.85,281.00,58229
2020/10/01,10:35:00,281.00,281.19,280.98,281.16,94673
2020/10/01,10:36:00,281.15,281.33,281.05,281.25,112200
2020/10/01,10:37:00,281.24,281.27,281.15,281.24,65177
2020/10/01,10:38:00,281.24,281.41,281.24,281.41,99744
2020/10/01,10:39:00,281.41,281.55,281.32,281.35,130940
2020/10/01,10:40:00,281.35,281.46,281.34,281.44,43312
2020/10/01,10:41:00,281.44,281.53,281.27,281.29,85532
2020/10/01,10:42:00,281.30,281.36,281.18,281.24,64388
2020/10/01,10:43:00,281.24,281.32,281.16,281.21,59459
2020/10/01,10:44:00,281.21,281.26,281.07,281.16,69499
2020/10/01,10:45:00,281.16,281.26,281.07,281.14,85094
2020/10/01,10:46:00,281.14,281.21,281.07,281.13,103391
2020/10/01,10:47:00,281.13,281.18,281.05,281.09,75403
2020/10/01,10:48:00,281.08,281.12,280.75,280.79,138411
2020/10/01,10:49:00,280.79,280.95,280.76,280.94,57208
2020/10/01,10:50:00,280.94,280.99,280.81,280.88,29706
2020/10/01,10:51:00,280.88,280.91,280.57,280.66,99627
2020/10/01,10:52:00,280.66,280.96,280.66,280.94,82159
2020/10/01,10:53:00,280.94,281.12,280.90,281.06,63298
2020/10/01,10:54:00,281.07,281.11,280.90,281.01,53218
2020/10/01,10:55:00,281.00,281.08,280.86,280.88,59726
2020/10/01,10:56:00,280.90,280.97,280.76,280.79,22710
2020/10/01,10:57:00,280.79,280.81,280.31,280.49,74932
2020/10/01,10:58:00,280.49,280.52,280.32,280.41,57790
2020/10/01,10:59:00,280.41,280.54,280.39,280.49,33013
2020/10/01,11:00:00,280.49,280.92,280.33,280.88,87838
2020/10/01,11:01:00,280.88,281.14,280.34,280.48,136451
2020/10/01,11:02:00,280.47,280.58,280.40,280.43,45753
2020/10/01,11:03:00,280.43,280.67,280.36,280.63,50387
2020/10/01,11:04:00,280.61,281.08,280.58,280.76,295207
2020/10/01,11:05:00,280.76,281.00,280.63,280.89,95106
2020/10/01,11:06:00,280.89,280.93,280.67,280.68,56887
2020/10/01,11:07:00,280.68,281.01,280.48,280.77,89215
2020/10/01,11:08:00,280.77,280.87,280.64,280.69,55757
2020/10/01,11:09:00,280.69,280.78,280.36,280.47,125281
2020/10/01,11:10:00,280.47,280.54,280.32,280.36,130027
2020/10/01,11:11:00,280.35,280.36,279.84,279.97,163278
2020/10/01,11:12:00,279.97,280.15,279.90,280.12,45809
2020/10/01,11:13:00,280.12,280.19,280.01,280.08,402685
2020/10/01,11:14:00,280.08,280.42,280.04,280.42,76806
2020/10/01,11:15:00,280.41,280.54,280.24,280.43,82614
2020/10/01,11:16:00,280.42,280.72,280.33,280.62,92012
2020/10/01,11:17:00,280.61,280.64,280.48,280.50,55834
2020/10/01,11:18:00,280.50,280.59,280.30,280.45,536394
2020/10/01,11:19:00,280.45,280.81,280.43,280.66,130719
2020/10/01,11:20:00,280.64,280.64,280.37,280.49,44036
2020/10/01,11:21:00,280.49,280.71,280.43,280.55,39090
2020/10/01,11:22:00,280.54,280.76,280.47,280.71,36628
2020/10/01,11:23:00,280.69,280.95,280.69,280.94,58734
2020/10/01,11:24:00,280.94,280.95,280.75,280.88,53611
2020/10/01,11:25:00,280.88,281.13,280.81,281.07,100884
2020/10/01,11:26:00,281.05,281.20,281.00,281.16,75767
2020/10/01,11:27:00,281.16,281.23,281.11,281.14,478900
2020/10/01,11:28:00,281.14,281.28,281.12,281.23,48094
2020/10/01,11:29:00,281.24,281.40,281.24,281.36,118969
2020/10/01,11:30:00,281.34,281.40,281.30,281.38,96082
2020/10/01,11:31:00,281.38,281.41,281.31,281.40,91483
2020/10/01,11:32:00,281.40,281.49,281.37,281.40,88931
2020/10/01,11:33:00,281.38,281.41,281.32,281.41,445954
2020/10/01,11:34:00,281.40,281.53,281.35,281.47,65120
2020/10/01,11:35:00,281.47,281.67,281.46,281.58,358008
2020/10/01,11:36:00,281.58,281.86,281.58,281.75,134615
2020/10/01,11:37:00,281.74,281.75,281.61,281.61,287164
2020/10/01,11:38:00,281.61,281.68,281.54,281.57,52505
2020/10/01,11:39:00,281.57,281.75,281.57,281.68,59745
2020/10/01,11:40:00,281.68,281.73,281.62,281.69,42837
2020/10/01,11:41:00,281.69,281.80,281.69,281.70,40310
2020/10/01,11:42:00,281.70,281.72,281.58,281.65,69232
2020/10/01,11:43:00,281.66,281.71,281.60,281.70,55744
2020/10/01,11:44:00,281.70,281.80,281.65,281.72,62471
2020/10/01,11:45:00,281.72,281.79,281.66,281.67,28374
2020/10/01,11:46:00,281.67,281.72,281.52,281.64,26658
2020/10/01,11:47:00,281.64,281.64,281.37,281.46,76315
2020/10/01,11:48:00,281.46,281.56,281.40,281.46,60520
2020/10/01,11:49:00,281.47,281.50,281.23,281.31,103936
2020/10/01,11:50:00,281.33,281.41,281.11,281.11,279231
2020/10/01,11:51:00,281.11,281.27,281.07,281.08,101805
2020/10/01,11:52:00,281.08,281.09,280.95,281.07,78700
2020/10/01,11:53:00,281.05,281.33,281.01,281.28,112261
2020/10/01,11:54:00,281.28,281.33,281.18,281.31,68181
2020/10/01,11:55:00,281.31,281.36,281.23,281.34,21918
2020/10/01,11:56:00,281.34,281.36,281.26,281.29,15123
2020/10/01,11:57:00,281.27,281.39,281.19,281.39,14544
2020/10/01,11:58:00,281.38,281.54,281.31,281.32,76091
2020/10/01,11:59:00,281.32,281.36,281.25,281.25,21434
2020/10/01,12:00:00,281.25,281.31,281.11,281.28,28218
2020/10/01,12:01:00,281.28,281.36,281.14,281.15,126618
2020/10/01,12:02:00,281.15,281.17,280.77,280.83,74040
2020/10/01,12:03:00,280.83,280.85,280.75,280.83,30636
2020/10/01,12:04:00,280.84,280.87,280.57,280.67,89168
2020/10/01,12:05:00,280.69,280.79,280.58,280.74,39813
2020/10/01,12:06:00,280.74,280.74,280.61,280.71,27995
2020/10/01,12:07:00,280.72,280.73,280.63,280.65,62305
2020/10/01,12:08:00,280.65,280.78,280.60,280.76,36455
2020/10/01,12:09:00,280.76,280.82,280.70,280.76,113721
2020/10/01,12:10:00,280.76,280.83,280.61,280.71,57320
2020/10/01,12:11:00,280.71,280.82,280.60,280.77,54722
2020/10/01,12:12:00,280.79,280.91,280.79,280.85,43283
2020/10/01,12:13:00,280.85,281.04,280.80,281.03,112584
2020/10/01,12:14:00,281.01,281.06,280.91,281.02,52430
2020/10/01,12:15:00,281.02,281.07,280.91,281.05,49779
2020/10/01,12:16:00,281.05,281.23,280.80,280.84,179126
2020/10/01,12:17:00,280.84,280.84,280.45,280.59,76732
2020/10/01,12:18:00,280.59,280.67,280.51,280.62,35222
2020/10/01,12:19:00,280.62,280.64,280.51,280.63,32312
2020/10/01,12:20:00,280.63,280.76,280.61,280.73,43388
2020/10/01,12:21:00,280.73,280.89,280.67,280.87,39888
2020/10/01,12:22:00,280.86,280.96,280.82,280.95,46911
2020/10/01,12:23:00,280.95,281.17,280.95,280.99,73399
2020/10/01,12:24:00,281.00,281.27,280.98,281.13,168664
2020/10/01,12:25:00,281.12,281.21,281.02,281.13,263493
2020/10/01,12:26:00,281.13,281.15,281.05,281.08,245219
2020/10/01,12:27:00,281.07,281.14,280.97,280.97,44803
2020/10/01,12:28:00,280.97,281.08,280.97,281.05,16827
2020/10/01,12:29:00,281.05,281.14,281.04,281.04,17533
2020/10/01,12:30:00,281.04,281.09,281.00,281.07,44964
2020/10/01,12:31:00,281.07,281.16,281.03,281.09,32603
2020/10/01,12:32:00,281.09,281.29,281.05,281.27,70824
2020/10/01,12:33:00,281.27,281.36,281.22,281.31,70558
2020/10/01,12:34:00,281.31,281.31,281.24,281.28,146883
2020/10/01,12:35:00,281.29,281.32,281.23,281.24,37882
2020/10/01,12:36:00,281.24,281.30,280.99,281.04,59625
2020/10/01,12:37:00,281.04,281.08,280.84,280.98,58615
2020/10/01,12:38:00,280.99,281.07,280.91,280.91,71248
2020/10/01,12:39:00,280.90,281.05,280.82,281.05,31020
2020/10/01,12:40:00,281.05,281.16,281.05,281.12,29694
2020/10/01,12:41:00,281.12,281.25,281.08,281.24,135656
2020/10/01,12:42:00,281.23,281.31,281.23,281.28,31898
2020/10/01,12:43:00,281.29,281.29,281.18,281.20,34207
2020/10/01,12:44:00,281.21,281.28,281.19,281.21,31275
2020/10/01,12:45:00,281.21,281.23,281.04,281.12,61311
2020/10/01,12:46:00,281.13,281.28,281.01,281.23,34720
2020/10/01,12:47:00,281.23,281.39,281.23,281.32,28746
2020/10/01,12:48:00,281.32,281.40,281.31,281.35,30643
2020/10/01,12:49:00,281.35,281.37,281.24,281.24,26559
2020/10/01,12:50:00,281.24,281.36,281.23,281.33,30235
2020/10/01,12:51:00,281.33,281.34,281.24,281.34,29730
2020/10/01,12:52:00,281.34,281.49,281.30,281.38,48121
2020/10/01,12:53:00,281.38,281.44,281.31,281.35,248568
2020/10/01,12:54:00,281.35,281.45,281.31,281.44,50152
2020/10/01,12:55:00,281.44,281.54,281.42,281.50,78334
2020/10/01,12:56:00,281.49,281.59,281.45,281.49,49292
2020/10/01,12:57:00,281.49,281.51,281.39,281.41,46075
2020/10/01,12:58:00,281.41,281.49,281.33,281.47,46076
2020/10/01,12:59:00,281.47,281.51,281.27,281.35,46554
2020/10/01,13:00:00,281.35,281.54,281.30,281.54,60973
2020/10/01,13:01:00,281.55,281.70,281.51,281.66,81579
2020/10/01,13:02:00,281.64,281.75,281.64,281.71,50420
2020/10/01,13:03:00,281.71,281.71,281.59,281.67,36966
2020/10/01,13:04:00,281.67,281.68,281.57,281.57,47045
2020/10/01,13:05:00,281.57,281.62,281.52,281.56,70569
2020/10/01,13:06:00,281.56,281.71,281.56,281.68,70619
2020/10/01,13:07:00,281.68,281.80,281.68,281.74,52199
2020/10/01,13:08:00,281.74,281.81,281.71,281.79,237172
2020/10/01,13:09:00,281.79,281.85,281.73,281.81,51903
2020/10/01,13:10:00,281.81,282.05,281.81,281.96,133714
2020/10/01,13:11:00,281.96,282.01,281.86,281.88,54529
2020/10/01,13:12:00,281.88,281.93,281.86,281.90,53720
2020/10/01,13:13:00,281.89,281.92,281.85,281.86,44816
2020/10/01,13:14:00,281.86,281.86,281.77,281.85,61622
2020/10/01,13:15:00,281.85,281.85,281.64,281.65,61439
2020/10/01,13:16:00,281.64,281.86,281.63,281.82,42631
2020/10/01,13:17:00,281.82,281.85,281.39,281.44,262948
2020/10/01,13:18:00,281.44,281.55,281.43,281.50,31497
2020/10/01,13:19:00,281.52,281.60,281.49,281.55,20792
2020/10/01,13:20:00,281.54,281.63,281.47,281.63,44255
2020/10/01,13:21:00,281.63,281.68,281.56,281.64,30397
2020/10/01,13:22:00,281.64,281.68,281.54,281.59,37631
2020/10/01,13:23:00,281.59,281.60,281.44,281.54,61521
2020/10/01,13:24:00,281.54,281.74,281.51,281.61,51283
2020/10/01,13:25:00,281.61,281.76,281.61,281.73,112631
2020/10/01,13:26:00,281.71,281.77,281.60,281.75,44509
2020/10/01,13:27:00,281.75,281.85,281.70,281.71,37053
2020/10/01,13:28:00,281.71,281.75,281.47,281.51,46324
2020/10/01,13:29:00,281.51,281.51,281.24,281.42,241837
2020/10/01,13:30:00,281.43,281.58,281.43,281.55,234190
2020/10/01,13:31:00,281.55,281.65,281.47,281.61,31918
2020/10/01,13:32:00,281.61,281.72,281.61,281.70,47927
2020/10/01,13:33:00,281.70,281.75,281.55,281.67,32732
2020/10/01,13:34:00,281.64,281.79,281.63,281.76,34898
2020/10/01,13:35:00,281.76,281.76,281.67,281.72,61999
2020/10/01,13:36:00,281.71,281.81,281.63,281.81,49476
2020/10/01,13:37:00,281.81,281.90,281.78,281.85,298696
2020/10/01,13:38:00,281.85,281.90,281.83,281.87,44448
2020/10/01,13:39:00,281.87,281.91,281.83,281.85,275000
2020/10/01,13:40:00,281.86,281.96,281.83,281.95,55529
2020/10/01,13:41:00,281.95,282.04,281.89,282.01,78275
2020/10/01,13:42:00,282.01,282.13,281.96,281.97,97330
2020/10/01,13:43:00,281.97,281.99,281.79,281.90,60820
2020/10/01,13:44:00,281.90,281.93,281.83,281.91,47790
2020/10/01,13:45:00,281.90,281.97,281.88,281.97,40940
2020/10/01,13:46:00,281.97,282.04,281.89,281.98,52018
2020/10/01,13:47:00,281.98,282.08,281.93,282.05,46003
2020/10/01,13:48:00,282.03,282.06,281.86,281.90,52530
2020/10/01,13:49:00,281.90,282.03,281.90,281.98,41637
2020/10/01,13:50:00,281.98,282.04,281.94,282.04,51078
2020/10/01,13:51:00,282.04,282.04,281.80,281.95,79445
2020/10/01,13:52:00,281.95,281.98,281.80,281.87,247262
2020/10/01,13:53:00,281.87,281.98,281.85,281.94,51223
2020/10/01,13:54:00,281.94,282.12,281.94,282.10,321075
2020/10/01,13:55:00,282.10,282.38,282.09,282.38,235247
2020/10/01,13:56:00,282.38,282.38,282.22,282.26,72357
2020/10/01,13:57:00,282.26,282.33,282.22,282.31,65117
2020/10/01,13:58:00,282.31,282.32,282.21,282.27,73111
2020/10/01,13:59:00,282.27,282.31,282.21,282.24,34061
2020/10/01,14:00:00,282.24,282.35,281.51,281.51,418692
2020/10/01,14:01:00,281.56,282.28,281.56,281.61,609612
2020/10/01,14:02:00,281.61,281.61,280.98,281.05,409810
2020/10/01,14:03:00,281.05,281.16,280.76,281.13,211075
2020/10/01,14:04:00,281.13,281.15,280.79,281.01,131570
2020/10/01,14:05:00,281.01,281.29,280.89,281.22,149073
2020/10/01,14:06:00,281.22,281.29,280.98,281.07,75221
2020/10/01,14:07:00,281.07,281.11,280.69,280.78,106663
2020/10/01,14:08:00,280.78,281.02,280.75,280.96,65600
2020/10/01,14:09:00,280.99,281.06,280.47,280.79,512379
2020/10/01,14:10:00,280.78,281.11,280.63,280.97,189353
2020/10/01,14:11:00,280.94,281.25,280.93,281.17,143362
2020/10/01,14:12:00,281.17,281.45,281.09,281.45,174101
2020/10/01,14:13:00,281.46,281.46,280.97,281.11,80309
2020/10/01,14:14:00,281.10,281.18,280.88,281.15,81668
2020/10/01,14:15:00,281.17,281.39,281.10,281.16,65394
2020/10/01,14:16:00,281.16,281.17,280.62,280.69,139470
2020/10/01,14:17:00,280.69,280.91,280.61,280.85,83369
2020/10/01,14:18:00,280.85,280.94,280.70,280.74,32900
2020/10/01,14:19:00,280.74,280.84,280.50,280.51,96202
2020/10/01,14:20:00,280.51,280.96,280.42,280.85,85762
2020/10/01,14:21:00,280.86,281.04,280.76,280.98,74949
2020/10/01,14:22:00,280.98,281.17,280.97,281.10,73730
2020/10/01,14:23:00,281.09,281.10,280.83,281.07,87343
2020/10/01,14:24:00,281.07,281.22,280.88,280.92,68897
2020/10/01,14:25:00,280.92,281.20,280.91,281.19,72243
2020/10/01,14:26:00,281.19,281.19,281.02,281.06,54179
2020/10/01,14:27:00,281.04,281.38,281.03,281.31,105966
2020/10/01,14:28:00,281.32,281.48,281.24,281.42,67080
2020/10/01,14:29:00,281.42,281.69,281.39,281.63,143525
2020/10/01,14:30:00,281.63,281.68,281.60,281.62,101409
2020/10/01,14:31:00,281.62,281.81,281.60,281.81,301744
2020/10/01,14:32:00,281.80,281.88,281.75,281.80,98810
2020/10/01,14:33:00,281.80,281.88,281.74,281.87,291688
2020/10/01,14:34:00,281.87,281.88,281.79,281.83,54728
2020/10/01,14:35:00,281.82,282.02,281.76,281.97,221434
2020/10/01,14:36:00,281.97,281.98,281.84,281.92,55058
2020/10/01,14:37:00,281.92,282.16,281.92,282.13,149902
2020/10/01,14:38:00,282.15,282.24,282.07,282.10,104109
2020/10/01,14:39:00,282.10,282.24,282.06,282.21,346619
2020/10/01,14:40:00,282.21,282.28,282.07,282.11,60556
2020/10/01,14:41:00,282.10,282.27,282.09,282.17,58175
2020/10/01,14:42:00,282.17,282.22,282.00,282.03,93121
2020/10/01,14:43:00,282.03,282.17,282.03,282.12,55749
2020/10/01,14:44:00,282.12,282.15,282.04,282.12,130468
2020/10/01,14:45:00,282.12,282.33,282.09,282.26,73795
2020/10/01,14:46:00,282.26,282.27,282.08,282.12,48029
2020/10/01,14:47:00,282.12,282.19,282.10,282.10,33496
2020/10/01,14:48:00,282.12,282.14,282.03,282.08,67521
2020/10/01,14:49:00,282.08,282.29,282.07,282.29,152280
2020/10/01,14:50:00,282.29,282.36,282.12,282.16,139510
2020/10/01,14:51:00,282.15,282.33,282.06,282.31,119359
2020/10/01,14:52:00,282.31,282.56,282.25,282.50,453810
2020/10/01,14:53:00,282.49,282.50,282.41,282.44,71523
2020/10/01,14:54:00,282.44,282.44,282.31,282.38,52082
2020/10/01,14:55:00,282.38,282.49,282.37,282.46,261197
2020/10/01,14:56:00,282.44,282.45,282.33,282.39,264716
2020/10/01,14:57:00,282.39,282.62,282.39,282.62,86572
2020/10/01,14:58:00,282.63,282.67,282.45,282.50,94635
2020/10/01,14:59:00,282.52,282.57,282.48,282.49,20391
2020/10/01,15:00:00,282.49,282.57,282.37,282.45,64594
2020/10/01,15:01:00,282.45,282.59,282.45,282.57,66478
2020/10/01,15:02:00,282.54,282.60,282.49,282.57,51439
2020/10/01,15:03:00,282.57,282.81,282.57,282.70,149474
2020/10/01,15:04:00,282.70,282.77,282.67,282.74,67918
2020/10/01,15:05:00,282.74,282.88,282.71,282.71,86723
2020/10/01,15:06:00,282.71,282.77,282.68,282.69,42081
2020/10/01,15:07:00,282.69,282.69,282.48,282.53,79119
2020/10/01,15:08:00,282.52,282.56,282.38,282.42,66316
2020/10/01,15:09:00,282.42,282.52,282.39,282.39,57901
2020/10/01,15:10:00,282.39,282.43,282.26,282.34,318674
2020/10/01,15:11:00,282.34,282.52,282.34,282.46,76365
2020/10/01,15:12:00,282.45,282.45,282.16,282.21,136411
2020/10/01,15:13:00,282.21,282.27,282.17,282.26,49505
2020/10/01,15:14:00,282.26,282.32,282.19,282.22,51178
2020/10/01,15:15:00,282.22,282.27,281.99,282.10,50274
2020/10/01,15:16:00,282.10,282.17,281.78,281.84,310385
2020/10/01,15:17:00,281.84,281.99,281.84,281.96,97665
2020/10/01,15:18:00,281.97,282.05,281.90,282.05,78119
2020/10/01,15:19:00,282.05,282.08,281.92,282.01,75835
2020/10/01,15:20:00,282.01,282.10,281.82,281.85,87448
2020/10/01,15:21:00,281.85,281.95,281.79,281.94,64384
2020/10/01,15:22:00,281.94,281.98,281.86,281.88,44404
2020/10/01,15:23:00,281.88,281.93,281.69,281.71,108413
2020/10/01,15:24:00,281.71,281.85,281.71,281.85,52438
2020/10/01,15:25:00,281.85,281.92,281.78,281.79,49823
2020/10/01,15:26:00,281.79,281.81,281.58,281.68,75228
2020/10/01,15:27:00,281.68,281.69,281.52,281.69,558098
2020/10/01,15:28:00,281.69,281.79,281.63,281.78,94040
2020/10/01,15:29:00,281.78,281.94,281.78,281.78,174853
2020/10/01,15:30:00,281.78,281.78,281.60,281.68,263846
2020/10/01,15:31:00,281.68,281.91,281.61,281.86,104743
2020/10/01,15:32:00,281.86,281.89,281.75,281.77,66519
2020/10/01,15:33:00,281.77,281.77,281.49,281.56,76763
2020/10/01,15:34:00,281.53,281.80,281.51,281.78,57952
2020/10/01,15:35:00,281.78,281.91,281.77,281.90,100739
2020/10/01,15:36:00,281.88,281.88,281.70,281.75,418444
2020/10/01,15:37:00,281.75,281.83,281.64,281.82,61396
2020/10/01,15:38:00,281.83,282.01,281.83,281.93,70869
2020/10/01,15:39:00,281.92,281.92,281.27,281.34,93669
2020/10/01,15:40:00,281.35,281.75,281.35,281.74,60859
2020/10/01,15:41:00,281.74,281.86,281.55,281.55,128313
2020/10/01,15:42:00,281.55,281.71,281.45,281.71,89103
2020/10/01,15:43:00,281.71,281.72,281.57,281.70,62631
2020/10/01,15:44:00,281.69,281.79,281.60,281.79,49100
2020/10/01,15:45:00,281.77,281.79,281.58,281.66,87683
2020/10/01,15:46:00,281.66,281.75,281.44,281.51,134651
2020/10/01,15:47:00,281.49,281.56,281.46,281.54,90898
2020/10/01,15:48:00,281.54,281.71,281.53,281.61,107774
2020/10/01,15:49:00,281.60,281.77,281.52,281.70,158201
2020/10/01,15:50:00,281.71,281.74,281.57,281.65,90475
2020/10/01,15:51:00,281.65,282.18,281.58,282.08,287349
2020/10/01,15:52:00,282.08,282.12,281.99,282.04,83372
2020/10/01,15:53:00,282.04,282.11,281.96,282.07,123239
2020/10/01,15:54:00,282.07,282.13,281.97,282.11,109813
2020/10/01,15:55:00,282.11,282.26,282.10,282.13,170294
2020/10/01,15:56:00,282.13,282.18,282.02,282.17,192423
2020/10/01,15:57:00,282.17,282.28,282.10,282.26,282798
2020/10/01,15:58:00,282.27,282.27,282.16,282.21,605630
2020/10/01,15:59:00,282.18,282.20,282.09,282.16,216616
2020/10/01,16:00:00,282.26,282.37,281.66,282.25,1148051
2020/10/02,09:31:00,276.01,276.79,275.66,276.79,633361
2020/10/02,09:32:00,276.79,277.32,276.79,277.27,285929
2020/10/02,09:33:00,277.27,277.50,276.94,276.97,377390
2020/10/02,09:34:00,276.97,277.30,276.89,277.08,244863
2020/10/02,09:35:00,277.08,277.65,277.04,277.20,428171
2020/10/02,09:36:00,277.20,277.37,276.86,277.13,278753
2020/10/02,09:37:00,277.13,277.23,276.80,277.23,198302
2020/10/02,09:38:00,277.25,278.05,276.95,278.01,374854
2020/10/02,09:39:00,278.04,278.25,277.88,278.09,314859
2020/10/02,09:40:00,278.09,278.61,278.00,278.46,188721
2020/10/02,09:41:00,278.46,278.47,277.76,277.87,251226
2020/10/02,09:42:00,277.87,278.16,277.83,278.12,113990
2020/10/02,09:43:00,278.12,278.32,277.96,278.07,128428
2020/10/02,09:44:00,278.09,278.34,278.06,278.25,119275
2020/10/02,09:45:00,278.25,278.39,278.06,278.14,115059
2020/10/02,09:46:00,278.15,278.27,277.86,278.19,180683
2020/10/02,09:47:00,278.19,278.50,278.16,278.17,136946
2020/10/02,09:48:00,278.22,278.75,278.22,278.52,241096
2020/10/02,09:49:00,278.52,278.84,278.52,278.70,173466
2020/10/02,09:50:00,278.70,278.70,278.42,278.53,157562
2020/10/02,09:51:00,278.57,278.65,277.96,277.99,205898
2020/10/02,09:52:00,277.99,278.18,277.55,277.66,256380
2020/10/02,09:53:00,277.66,277.84,277.43,277.59,195580
2020/10/02,09:54:00,277.59,277.80,277.40,277.71,186536
2020/10/02,09:55:00,277.71,277.97,277.54,277.67,185941
2020/10/02,09:56:00,277.66,277.78,277.49,277.60,165887
2020/10/02,09:57:00,277.60,277.76,277.42,277.63,193190
2020/10/02,09:58:00,277.63,277.84,277.39,277.83,89554
2020/10/02,09:59:00,277.81,278.12,277.81,278.12,134966
2020/10/02,10:00:00,278.12,278.45,278.01,278.32,154041
2020/10/02,10:01:00,278.31,278.84,278.21,278.81,171759
2020/10/02,10:02:00,278.81,278.99,278.70,278.90,192829
2020/10/02,10:03:00,278.90,278.90,278.57,278.79,311776
2020/10/02,10:04:00,278.79,278.95,278.75,278.76,104636
2020/10/02,10:05:00,278.76,278.83,278.58,278.80,79474
2020/10/02,10:06:00,278.80,279.19,278.78,279.04,111617
2020/10/02,10:07:00,279.04,279.24,278.97,279.22,97815
2020/10/02,10:08:00,279.22,279.27,279.09,279.12,118914
2020/10/02,10:09:00,279.12,279.33,279.04,279.25,308387
2020/10/02,10:10:00,279.25,279.29,279.16,279.25,91338
2020/10/02,10:11:00,279.25,279.48,279.09,279.11,137100
2020/10/02,10:12:00,279.12,279.33,279.11,279.21,100310
2020/10/02,10:13:00,279.21,279.41,279.20,279.35,73364
2020/10/02,10:14:00,279.35,279.71,279.35,279.61,162903
2020/10/02,10:15:00,279.63,279.70,279.48,279.57,622493
2020/10/02,10:16:00,279.60,279.66,279.41,279.53,111379
2020/10/02,10:17:00,279.56,279.66,279.24,279.25,120065
2020/10/02,10:18:00,279.25,279.46,279.16,279.16,78410
2020/10/02,10:19:00,279.18,279.49,279.18,279.49,72270
2020/10/02,10:20:00,279.47,279.66,279.40,279.50,90905
2020/10/02,10:21:00,279.47,279.60,279.36,279.39,59253
2020/10/02,10:22:00,279.41,279.68,279.39,279.65,86739
2020/10/02,10:23:00,279.66,279.69,279.19,279.20,110916
2020/10/02,10:24:00,279.22,279.36,279.00,279.04,131859
2020/10/02,10:25:00,279.07,279.13,278.96,279.04,141576
2020/10/02,10:26:00,279.04,279.19,278.90,279.09,77657
2020/10/02,10:27:00,279.09,279.32,279.09,279.25,60062
2020/10/02,10:28:00,279.25,279.54,279.01,279.53,117299
2020/10/02,10:29:00,279.53,279.78,279.48,279.67,117753
2020/10/02,10:30:00,279.67,279.74,279.49,279.72,55725
2020/10/02,10:31:00,279.72,279.72,279.13,279.15,79138
2020/10/02,10:32:00,279.15,279.31,279.05,279.14,55138
2020/10/02,10:33:00,279.13,279.29,278.95,279.02,102219
2020/10/02,10:34:00,279.03,279.17,278.84,279.11,152872
2020/10/02,10:35:00,279.09,279.59,279.08,279.52,109423
2020/10/02,10:36:00,279.52,279.52,279.00,279.09,87534
2020/10/02,10:37:00,279.10,279.11,278.93,278.98,84608
2020/10/02,10:38:00,278.98,279.05,278.89,278.94,63110
2020/10/02,10:39:00,278.94,279.12,278.65,278.65,129463
2020/10/02,10:40:00,278.65,278.78,278.46,278.48,180143
2020/10/02,10:41:00,278.48,278.56,278.20,278.28,289488
2020/10/02,10:42:00,278.27,278.40,278.13,278.32,115652
2020/10/02,10:43:00,278.32,278.39,278.17,278.33,63183
2020/10/02,10:44:00,278.33,278.36,278.20,278.31,378261
2020/10/02,10:45:00,278.30,278.32,277.89,277.98,157589
2020/10/02,10:46:00,277.97,278.04,277.75,278.02,124359
2020/10/02,10:47:00,278.03,278.41,278.02,278.33,98905
2020/10/02,10:48:00,278.33,278.42,278.26,278.35,85085
2020/10/02,10:49:00,278.35,278.60,278.32,278.58,75073
2020/10/02,10:50:00,278.58,278.60,278.36,278.41,118246
2020/10/02,10:51:00,278.41,278.48,278.13,278.16,93857
2020/10/02,10:52:00,278.16,278.36,278.09,278.24,52979
2020/10/02,10:53:00,278.27,278.38,278.09,278.33,50066
2020/10/02,10:54:00,278.33,278.49,278.18,278.21,62384
2020/10/02,10:55:00,278.21,278.32,278.04,278.20,96993
2020/10/02,10:56:00,278.22,278.65,278.22,278.61,112396
2020/10/02,10:57:00,278.61,278.77,278.60,278.76,106055
2020/10/02,10:58:00,278.76,278.77,278.64,278.64,32475
2020/10/02,10:59:00,278.66,278.78,278.65,278.73,48390
2020/10/02,11:00:00,278.72,278.81,278.66,278.66,81553
2020/10/02,11:01:00,278.66,278.73,278.01,278.17,145404
2020/10/02,11:02:00,278.17,278.25,278.08,278.22,92644
2020/10/02,11:03:00,278.22,278.63,278.18,278.56,81755
2020/10/02,11:04:00,278.56,278.70,278.54,278.65,38080
2020/10/02,11:05:00,278.65,278.65,277.88,277.93,393888
2020/10/02,11:06:00,277.93,277.98,277.61,277.78,392942
2020/10/02,11:07:00,277.78,278.21,277.75,278.05,98986
2020/10/02,11:08:00,278.05,278.11,277.96,278.02,258856
2020/10/02,11:09:00,278.02,278.29,277.89,278.29,61832
2020/10/02,11:10:00,278.27,278.54,278.05,278.09,77218
2020/10/02,11:11:00,278.09,278.31,278.05,278.13,44284
2020/10/02,11:12:00,278.13,278.28,278.08,278.18,29904
2020/10/02,11:13:00,278.17,278.33,278.17,278.29,37025
2020/10/02,11:14:00,278.29,278.31,278.01,278.28,68299
2020/10/02,11:15:00,278.28,278.32,278.13,278.15,20217
2020/10/02,11:16:00,278.12,278.37,277.84,277.96,307533
2020/10/02,11:17:00,277.96,278.21,277.96,278.06,44942
2020/10/02,11:18:00,278.06,278.34,278.00,278.22,817940
2020/10/02,11:19:00,278.22,278.24,278.00,278.15,64959
2020/10/02,11:20:00,278.13,278.56,278.06,278.30,93802
2020/10/02,11:21:00,278.30,278.49,278.24,278.28,200496
2020/10/02,11:22:00,278.29,278.39,278.12,278.33,122890
2020/10/02,11:23:00,278.33,278.33,278.11,278.19,55926
2020/10/02,11:24:00,278.21,278.21,277.96,278.01,71866
2020/10/02,11:25:00,278.01,278.02,277.78,277.86,83585
2020/10/02,11:26:00,277.86,278.00,277.82,277.88,72977
2020/10/02,11:27:00,277.88,277.91,277.48,277.55,138670
2020/10/02,11:28:00,277.54,277.73,277.51,277.64,85972
2020/10/02,11:29:00,277.64,277.83,277.53,277.77,139421
2020/10/02,11:30:00,277.77,277.77,277.45,277.50,79015
2020/10/02,11:31:00,277.50,277.50,277.29,277.35,96471
2020/10/02,11:32:00,277.36,277.44,277.10,277.10,196345
2020/10/02,11:33:00,277.09,277.20,277.01,277.11,132297
2020/10/02,11:34:00,277.11,277.20,276.81,276.81,874883
2020/10/02,11:35:00,276.81,276.89,276.71,276.80,142850
2020/10/02,11:36:00,276.80,276.91,276.70,276.89,113421
2020/10/02,11:37:00,276.90,276.90,276.60,276.73,157043
2020/10/02,11:38:00,276.73,276.73,276.33,276.36,139746
2020/10/02,11:39:00,276.36,276.45,276.26,276.36,211685
2020/10/02,11:40:00,276.36,276.38,276.21,276.23,98654
2020/10/02,11:41:00,276.23,276.28,276.09,276.12,241448
2020/10/02,11:42:00,276.12,276.16,275.94,276.01,246275
2020/10/02,11:43:00,276.01,276.36,276.00,276.23,227067
2020/10/02,11:44:00,276.23,276.44,276.09,276.25,195390
2020/10/02,11:45:00,276.23,276.41,276.18,276.26,83038
2020/10/02,11:46:00,276.26,276.35,276.10,276.33,198159
2020/10/02,11:47:00,276.33,276.41,276.26,276.37,82880
2020/10/02,11:48:00,276.36,276.60,276.35,276.58,101259
2020/10/02,11:49:00,276.58,276.61,276.43,276.43,109647
2020/10/02,11:50:00,276.43,276.56,276.36,276.55,85004
2020/10/02,11:51:00,276.55,276.64,276.41,276.58,106356
2020/10/02,11:52:00,276.58,276.61,276.47,276.53,68164
2020/10/02,11:53:00,276.53,276.58,276.24,276.27,156517
2020/10/02,11:54:00,276.27,276.27,275.70,275.72,356301
2020/10/02,11:55:00,275.72,275.80,275.48,275.58,277676
2020/10/02,11:56:00,275.58,275.63,275.26,275.29,323968
2020/10/02,11:57:00,275.29,275.39,274.86,275.09,657876
2020/10/02,11:58:00,275.10,275.26,274.93,274.98,208638
2020/10/02,11:59:00,274.98,275.17,274.86,275.17,178874
2020/10/02,12:00:00,275.17,275.32,274.96,275.01,171652
2020/10/02,12:01:00,275.01,275.02,274.62,274.69,281672
2020/10/02,12:02:00,274.69,274.70,273.94,273.96,660564
2020/10/02,12:03:00,273.95,274.32,273.94,274.19,333344
2020/10/02,12:04:00,274.19,274.29,274.06,274.09,437641
2020/10/02,12:05:00,274.09,274.12,273.88,273.96,276342
2020/10/02,12:06:00,273.96,273.98,273.44,273.70,465951
2020/10/02,12:07:00,273.68,274.24,273.68,274.14,691152
2020/10/02,12:08:00,274.13,274.81,274.10,274.81,292480
2020/10/02,12:09:00,274.81,274.97,274.56,274.58,688457
2020/10/02,12:10:00,274.58,274.86,274.58,274.74,185103
2020/10/02,12:11:00,274.76,275.11,274.75,274.98,435780
2020/10/02,12:12:00,274.97,275.22,274.89,275.13,223419
2020/10/02,12:13:00,275.13,275.44,274.97,275.28,213088
2020/10/02,12:14:00,275.27,276.07,275.23,275.78,312912
2020/10/02,12:15:00,276.16,276.51,275.82,275.87,740486
2020/10/02,12:16:00,275.90,276.10,275.51,275.91,462277
2020/10/02,12:17:00,275.91,276.29,275.87,276.15,272560
2020/10/02,12:18:00,276.15,276.38,276.05,276.28,193859
2020/10/02,12:19:00,276.28,276.76,276.28,276.43,227724
2020/10/02,12:20:00,276.42,276.59,276.39,276.59,135096
2020/10/02,12:21:00,276.59,277.00,276.59,276.80,300212
2020/10/02,12:22:00,276.80,276.80,276.56,276.59,241138
2020/10/02,12:23:00,276.59,276.70,276.47,276.53,171323
2020/10/02,12:24:00,276.53,276.69,276.38,276.38,208472
2020/10/02,12:25:00,276.37,276.70,276.34,276.62,137882
2020/10/02,12:26:00,276.62,276.74,276.55,276.65,68756
2020/10/02,12:27:00,276.65,276.87,276.44,276.53,799891
2020/10/02,12:28:00,276.52,276.70,276.44,276.67,112233
2020/10/02,12:29:00,276.65,276.69,276.41,276.50,372250
2020/10/02,12:30:00,276.50,276.54,276.24,276.43,120708
2020/10/02,12:31:00,276.43,276.71,276.31,276.32,174807
2020/10/02,12:32:00,276.33,276.50,275.91,275.94,232052
2020/10/02,12:33:00,275.94,276.14,275.63,275.64,256710
2020/10/02,12:34:00,275.65,275.96,275.60,275.73,439260
2020/10/02,12:35:00,275.72,275.99,275.72,275.86,130660
2020/10/02,12:36:00,275.86,276.02,275.67,276.00,170086
2020/10/02,12:37:00,276.00,276.11,275.85,276.08,63181
2020/10/02,12:38:00,276.07,276.42,276.05,276.38,233697
2020/10/02,12:39:00,276.40,276.77,276.40,276.76,485179
2020/10/02,12:40:00,276.76,276.89,276.57,276.81,572750
2020/10/02,12:41:00,276.80,276.85,276.68,276.76,102721
2020/10/02,12:42:00,276.79,276.81,276.59,276.59,106941
2020/10/02,12:43:00,276.59,276.79,276.31,276.49,131118
2020/10/02,12:44:00,276.48,276.64,276.45,276.56,60273
2020/10/02,12:45:00,276.56,276.69,276.45,276.68,40460
2020/10/02,12:46:00,276.68,276.75,276.43,276.57,368551
2020/10/02,12:47:00,276.57,276.73,276.36,276.48,178013
2020/10/02,12:48:00,276.48,276.61,276.43,276.48,47712
2020/10/02,12:49:00,276.48,276.58,276.40,276.48,64601
2020/10/02,12:50:00,276.50,276.64,276.42,276.43,54822
2020/10/02,12:51:00,276.43,276.53,275.95,276.24,216437
2020/10/02,12:52:00,276.24,276.45,276.22,276.26,68469
2020/10/02,12:53:00,276.26,276.57,276.26,276.53,137397
2020/10/02,12:54:00,276.53,276.56,276.38,276.50,28266
2020/10/02,12:55:00,276.48,276.66,276.45,276.52,51046
2020/10/02,12:56:00,276.55,276.59,276.41,276.45,33832
2020/10/02,12:57:00,276.45,276.71,276.37,276.70,324808
2020/10/02,12:58:00,276.70,276.81,276.52,276.60,474732
2020/10/02,12:59:00,276.60,276.62,276.06,276.11,57036
2020/10/02,13:00:00,276.11,276.23,276.07,276.11,39268
2020/10/02,13:01:00,276.13,276.36,276.10,276.35,42523
2020/10/02,13:02:00,276.31,276.34,275.78,275.94,124019
2020/10/02,13:03:00,275.94,276.06,275.86,275.91,49316
2020/10/02,13:04:00,275.91,276.00,275.76,275.94,75574
2020/10/02,13:05:00,275.94,276.04,275.71,275.79,94929
2020/10/02,13:06:00,275.78,275.79,275.26,275.33,326128
2020/10/02,13:07:00,275.33,275.35,275.15,275.27,113503
2020/10/02,13:08:00,275.29,275.52,275.29,275.45,108049
2020/10/02,13:09:00,275.45,275.68,275.35,275.67,91735
2020/10/02,13:10:00,275.69,275.69,275.46,275.56,73168
2020/10/02,13:11:00,275.56,275.97,275.48,275.95,144156
2020/10/02,13:12:00,275.97,276.07,275.79,275.82,115924
2020/10/02,13:13:00,275.82,275.82,275.12,275.20,225948
2020/10/02,13:14:00,275.22,275.36,275.15,275.31,181053
2020/10/02,13:15:00,275.32,275.55,275.29,275.33,68690
2020/10/02,13:16:00,275.34,275.48,275.13,275.28,136512
2020/10/02,13:17:00,275.29,275.49,275.23,275.45,86588
2020/10/02,13:18:00,275.46,275.48,275.28,275.29,275786
2020/10/02,13:19:00,275.29,275.33,275.03,275.24,169647
2020/10/02,13:20:00,275.27,275.68,275.27,275.62,144264
2020/10/02,13:21:00,275.62,275.84,275.46,275.83,96819
2020/10/02,13:22:00,275.83,275.95,275.75,275.86,94284
2020/10/02,13:23:00,275.86,275.87,275.69,275.78,36778
2020/10/02,13:24:00,275.78,276.05,275.70,276.04,101568
2020/10/02,13:25:00,276.08,276.27,276.07,276.24,133430
2020/10/02,13:26:00,276.24,276.24,276.01,276.02,34316
2020/10/02,13:27:00,276.02,276.14,275.93,276.12,42079
2020/10/02,13:28:00,276.12,276.19,276.07,276.15,17228
2020/10/02,13:29:00,276.15,276.15,275.83,275.97,45158
2020/10/02,13:30:00,275.97,276.13,275.97,276.08,29193
2020/10/02,13:31:00,276.08,276.19,275.94,276.05,40032
2020/10/02,13:32:00,276.06,276.19,276.00,276.03,65028
2020/10/02,13:33:00,276.03,276.03,275.65,275.85,117994
2020/10/02,13:34:00,275.86,275.89,275.51,275.62,100575
2020/10/02,13:35:00,275.60,275.67,275.31,275.37,147897
2020/10/02,13:36:00,275.37,275.74,275.37,275.68,105098
2020/10/02,13:37:00,275.68,275.82,275.65,275.71,263114
2020/10/02,13:38:00,275.71,275.99,275.71,275.87,81620
2020/10/02,13:39:00,275.88,276.05,275.85,276.05,380168
2020/10/02,13:40:00,276.04,276.11,275.97,276.09,73267
2020/10/02,13:41:00,276.09,276.15,274.91,275.21,337789
2020/10/02,13:42:00,275.20,275.43,275.04,275.20,398693
2020/10/02,13:43:00,275.20,275.30,275.09,275.18,68088
2020/10/02,13:44:00,275.18,275.31,274.97,275.08,115060
2020/10/02,13:45:00,275.09,275.19,275.01,275.05,93568
2020/10/02,13:46:00,275.05,275.12,274.83,275.01,116030
2020/10/02,13:47:00,274.99,275.03,274.79,275.03,148644
2020/10/02,13:48:00,275.03,275.35,274.94,275.13,169810
2020/10/02,13:49:00,275.13,275.29,275.03,275.24,53714
2020/10/02,13:50:00,275.25,275.25,274.89,275.13,102962
2020/10/02,13:51:00,275.15,275.19,274.83,275.04,375726
2020/10/02,13:52:00,275.07,275.11,274.92,274.98,68747
2020/10/02,13:53:00,274.98,275.05,274.87,275.02,65256
2020/10/02,13:54:00,275.04,275.29,274.95,275.22,89717
2020/10/02,13:55:00,275.22,275.41,275.11,275.21,129945
2020/10/02,13:56:00,275.21,275.25,275.00,275.07,88734
2020/10/02,13:57:00,275.07,275.26,275.03,275.19,337733
2020/10/02,13:58:00,275.19,275.37,275.16,275.32,67108
2020/10/02,13:59:00,275.32,275.62,275.23,275.53,90600
2020/10/02,14:00:00,275.54,275.54,275.39,275.43,292391
2020/10/02,14:01:00,275.43,275.73,275.34,275.71,381535
2020/10/02,14:02:00,275.72,275.95,275.60,275.90,118993
2020/10/02,14:03:00,275.91,276.09,275.87,275.94,522037
2020/10/02,14:04:00,275.93,276.18,275.93,276.17,92514
2020/10/02,14:05:00,276.17,276.20,276.01,276.20,59538
2020/10/02,14:06:00,276.20,276.31,276.13,276.26,87269
2020/10/02,14:07:00,276.25,276.57,276.20,276.50,104362
2020/10/02,14:08:00,276.50,276.50,276.32,276.37,376143
2020/10/02,14:09:00,276.37,276.47,276.36,276.44,41604
2020/10/02,14:10:00,276.42,276.48,276.36,276.40,50367
2020/10/02,14:11:00,276.40,276.46,276.25,276.28,58190
2020/10/02,14:12:00,276.28,276.46,276.28,276.42,57861
2020/10/02,14:13:00,276.42,276.61,276.42,276.49,63064
2020/10/02,14:14:00,276.49,276.50,276.09,276.22,74980
2020/10/02,14:15:00,276.22,276.30,276.04,276.11,66488
2020/10/02,14:16:00,276.11,276.26,276.08,276.15,41994
2020/10/02,14:17:00,276.15,276.27,276.10,276.12,31817
2020/10/02,14:18:00,276.12,276.15,275.90,276.13,91427
2020/10/02,14:19:00,276.13,276.19,275.95,276.01,32680
2020/10/02,14:20:00,276.01,276.13,275.98,276.02,45837
2020/10/02,14:21:00,276.03,276.24,276.03,276.08,64701
2020/10/02,14:22:00,276.08,276.28,276.08,276.13,64856
2020/10/02,14:23:00,276.12,276.14,275.82,275.97,139164
2020/10/02,14:24:00,275.97,276.03,275.86,275.95,50332
2020/10/02,14:25:00,275.94,276.09,275.82,275.99,43205
2020/10/02,14:26:00,275.99,276.02,275.70,275.86,239698
2020/10/02,14:27:00,275.85,275.85,275.57,275.64,123141
2020/10/02,14:28:00,275.64,275.71,275.62,275.67,27316
2020/10/02,14:29:00,275.67,275.72,275.59,275.66,56913
2020/10/02,14:30:00,275.66,275.74,275.62,275.70,42026
2020/10/02,14:31:00,275.73,275.93,275.70,275.72,586106
2020/10/02,14:32:00,275.72,275.73,275.24,275.31,158669
2020/10/02,14:33:00,275.31,275.39,275.06,275.29,452348
2020/10/02,14:34:00,275.27,275.33,274.96,275.12,638933
2020/10/02,14:35:00,275.12,275.36,275.12,275.21,117063
2020/10/02,14:36:00,275.25,275.25,274.92,274.95,186603
2020/10/02,14:37:00,274.95,275.33,274.88,275.16,726249
2020/10/02,14:38:00,275.14,275.20,274.99,275.00,111668
2020/10/02,14:39:00,275.00,275.16,274.97,275.09,109778
2020/10/02,14:40:00,275.09,275.10,274.81,274.81,127863
2020/10/02,14:41:00,274.81,275.01,274.67,274.68,207583
2020/10/02,14:42:00,274.68,275.08,274.61,275.04,91710
2020/10/02,14:43:00,275.04,275.23,274.94,275.22,297816
2020/10/02,14:44:00,275.21,275.22,274.97,275.02,64367
2020/10/02,14:45:00,275.02,275.18,274.95,275.10,82805
2020/10/02,14:46:00,275.09,275.15,274.89,274.93,93183
2020/10/02,14:47:00,274.93,275.57,274.92,275.45,311976
2020/10/02,14:48:00,275.45,275.48,275.09,275.11,155627
2020/10/02,14:49:00,275.11,275.15,274.82,275.10,114059
2020/10/02,14:50:00,275.10,275.35,275.10,275.11,115812
2020/10/02,14:51:00,275.10,275.26,274.83,274.96,99920
2020/10/02,14:52:00,274.94,275.05,274.89,274.99,1152174
2020/10/02,14:53:00,275.00,275.09,274.82,274.94,74934
2020/10/02,14:54:00,274.94,275.22,274.94,275.11,101695
2020/10/02,14:55:00,275.11,275.18,274.98,275.15,73865
2020/10/02,14:56:00,275.16,276.45,275.13,275.96,544865
2020/10/02,14:57:00,275.96,276.06,275.66,275.72,97966
2020/10/02,14:58:00,275.71,275.79,275.42,275.61,81108
2020/10/02,14:59:00,275.61,275.61,275.38,275.54,90874
2020/10/02,15:00:00,275.54,275.81,275.54,275.76,51225
2020/10/02,15:01:00,275.77,275.91,275.50,275.60,75097
2020/10/02,15:02:00,275.60,275.67,275.26,275.36,211955
2020/10/02,15:03:00,275.36,275.41,275.06,275.39,289327
2020/10/02,15:04:00,275.40,275.69,275.40,275.60,99111
2020/10/02,15:05:00,275.59,275.77,275.44,275.67,96334
2020/10/02,15:06:00,275.68,275.68,275.45,275.47,82116
2020/10/02,15:07:00,275.47,275.67,275.38,275.60,53292
2020/10/02,15:08:00,275.61,275.73,275.46,275.58,58008
2020/10/02,15:09:00,275.58,275.68,275.29,275.53,297525
2020/10/02,15:10:00,275.53,275.55,275.30,275.44,37024
2020/10/02,15:11:00,275.42,275.70,275.38,275.59,72395
2020/10/02,15:12:00,275.58,276.10,275.19,275.30,316732
2020/10/02,15:13:00,275.30,275.48,274.73,274.99,618413
2020/10/02,15:14:00,274.99,275.17,274.92,275.01,120918
2020/10/02,15:15:00,275.01,275.17,274.96,274.99,147121
2020/10/02,15:16:00,275.01,275.02,274.69,274.75,169297
2020/10/02,15:17:00,274.75,275.18,274.74,275.09,164344
2020/10/02,15:18:00,275.09,275.37,275.01,275.24,288172
2020/10/02,15:19:00,275.23,275.34,275.13,275.31,107573
2020/10/02,15:20:00,275.31,275.40,275.25,275.30,71469
2020/10/02,15:21:00,275.30,275.75,275.18,275.67,118972
2020/10/02,15:22:00,275.67,275.68,275.51,275.59,124991
2020/10/02,15:23:00,275.57,275.63,275.21,275.45,168545
2020/10/02,15:24:00,275.40,275.43,275.15,275.32,48799
2020/10/02,15:25:00,275.32,275.44,275.20,275.40,53436
2020/10/02,15:26:00,275.40,275.50,275.34,275.42,42178
2020/10/02,15:27:00,275.44,275.46,275.23,275.37,69618
2020/10/02,15:28:00,275.37,275.55,275.29,275.42,56683
2020/10/02,15:29:00,275.42,275.58,275.34,275.34,210731
2020/10/02,15:30:00,275.34,275.42,275.34,275.36,130100
2020/10/02,15:31:00,275.36,275.45,275.16,275.43,93922
2020/10/02,15:32:00,275.43,275.56,275.32,275.37,61996
2020/10/02,15:33:00,275.37,275.57,275.08,275.55,152986
2020/10/02,15:34:00,275.53,275.79,275.52,275.67,109212
2020/10/02,15:35:00,275.67,275.76,275.61,275.67,195556
2020/10/02,15:36:00,275.66,275.92,275.61,275.91,95768
2020/10/02,15:37:00,275.91,276.02,275.83,276.00,221523
2020/10/02,15:38:00,276.00,276.14,275.97,275.98,150928
2020/10/02,15:39:00,275.98,276.11,275.71,275.79,95390
2020/10/02,15:40:00,275.79,275.92,275.70,275.87,64654
2020/10/02,15:41:00,275.87,275.93,275.80,275.90,39895
2020/10/02,15:42:00,275.90,275.91,275.36,275.36,126855
2020/10/02,15:43:00,275.36,275.64,275.31,275.64,168652
2020/10/02,15:44:00,275.64,275.78,275.60,275.62,140761
2020/10/02,15:45:00,275.62,275.71,275.59,275.66,112483
2020/10/02,15:46:00,275.66,275.68,275.42,275.47,136669
2020/10/02,15:47:00,275.47,275.51,275.25,275.29,119235
2020/10/02,15:48:00,275.29,275.49,275.22,275.39,182757
2020/10/02,15:49:00,275.39,275.47,275.23,275.29,243837
2020/10/02,15:50:00,275.29,275.44,275.23,275.42,245001
2020/10/02,15:51:00,275.41,275.58,274.91,274.94,365836
2020/10/02,15:52:00,274.95,275.03,274.82,274.87,156508
2020/10/02,15:53:00,274.87,274.95,274.73,274.92,222162
2020/10/02,15:54:00,274.92,275.01,274.80,274.88,215898
2020/10/02,15:55:00,274.85,274.85,274.64,274.64,270847
2020/10/02,15:56:00,274.66,274.68,274.53,274.55,333646
2020/10/02,15:57:00,274.53,274.75,274.50,274.61,281452
2020/10/02,15:58:00,274.57,274.57,274.42,274.51,239616
2020/10/02,15:59:00,274.57,274.62,274.48,274.51,186210
2020/10/02,16:00:00,274.49,275.08,274.22,274.31,957088
2020/10/05,09:31:00,276.34,276.63,276.23,276.62,450489
2020/10/05,09:32:00,276.62,276.86,276.59,276.80,217868
2020/10/05,09:33:00,276.80,276.92,276.69,276.78,166104
2020/10/05,09:34:00,276.76,276.77,276.63,276.71,188167
2020/10/05,09:35:00,276.72,276.85,276.60,276.82,92388
2020/10/05,09:36:00,276.84,276.87,276.50,276.56,105549
2020/10/05,09:37:00,276.57,276.77,276.52,276.76,92405
2020/10/05,09:38:00,276.76,276.86,276.69,276.81,85546
2020/10/05,09:39:00,276.81,277.07,276.77,277.02,111400
2020/10/05,09:40:00,277.01,277.16,276.99,277.06,169136
2020/10/05,09:41:00,277.05,277.20,276.95,277.15,136578
2020/10/05,09:42:00,277.15,277.19,277.06,277.17,83191
2020/10/05,09:43:00,277.19,277.25,277.10,277.15,221055
2020/10/05,09:44:00,277.15,277.46,277.15,277.24,138927
2020/10/05,09:45:00,277.23,277.28,277.06,277.06,77490
2020/10/05,09:46:00,277.06,277.22,276.99,277.21,133867
2020/10/05,09:47:00,277.21,277.37,277.19,277.24,116925
2020/10/05,09:48:00,277.24,277.32,277.07,277.07,90479
2020/10/05,09:49:00,277.07,277.09,276.80,276.86,107413
2020/10/05,09:50:00,276.86,276.93,276.77,276.89,71865
2020/10/05,09:51:00,276.88,277.08,276.82,276.92,62314
2020/10/05,09:52:00,276.92,277.03,276.90,276.93,62273
2020/10/05,09:53:00,276.93,277.16,276.93,277.11,57900
2020/10/05,09:54:00,277.08,277.29,277.01,277.25,95924
2020/10/05,09:55:00,277.25,277.43,277.24,277.29,59365
2020/10/05,09:56:00,277.30,277.37,277.18,277.26,74337
2020/10/05,09:57:00,277.22,277.30,277.06,277.28,91265
2020/10/05,09:58:00,277.28,277.33,277.15,277.19,116438
2020/10/05,09:59:00,277.19,277.34,277.19,277.21,80179
2020/10/05,10:00:00,277.21,277.40,277.21,277.32,50612
2020/10/05,10:01:00,277.32,277.77,277.32,277.66,215626
2020/10/05,10:02:00,277.66,277.77,277.57,277.68,62204
2020/10/05,10:03:00,277.69,277.88,277.69,277.81,154814
2020/10/05,10:04:00,277.81,277.97,277.80,277.82,61189
2020/10/05,10:05:00,277.82,277.92,277.76,277.81,48591
2020/10/05,10:06:00,277.81,277.88,277.75,277.83,62129
2020/10/05,10:07:00,277.83,277.99,277.81,277.87,56882
2020/10/05,10:08:00,277.87,278.03,277.82,278.03,93679
2020/10/05,10:09:00,278.05,278.06,277.96,278.01,48459
2020/10/05,10:10:00,278.01,278.04,277.93,277.94,106069
2020/10/05,10:11:00,277.95,278.12,277.95,278.11,64685
2020/10/05,10:12:00,278.11,278.16,278.03,278.03,55313
2020/10/05,10:13:00,278.03,278.15,278.03,278.10,86139
2020/10/05,10:14:00,278.10,278.45,278.10,278.35,87561
2020/10/05,10:15:00,278.35,278.47,278.33,278.40,99515
2020/10/05,10:16:00,278.40,278.48,278.31,278.39,98521
2020/10/05,10:17:00,278.39,278.40,278.29,278.35,45681
2020/10/05,10:18:00,278.34,278.36,278.29,278.30,31619
2020/10/05,10:19:00,278.30,278.36,278.27,278.29,78784
2020/10/05,10:20:00,278.29,278.37,278.27,278.35,36843
2020/10/05,10:21:00,278.34,278.50,278.33,278.47,70201
2020/10/05,10:22:00,278.44,278.46,278.36,278.37,68463
2020/10/05,10:23:00,278.37,278.55,278.37,278.46,98277
2020/10/05,10:24:00,278.46,278.46,278.15,278.18,104280
2020/10/05,10:25:00,278.19,278.26,278.09,278.17,74588
2020/10/05,10:26:00,278.18,278.34,278.18,278.31,38237
2020/10/05,10:27:00,278.31,278.48,278.31,278.44,46963
2020/10/05,10:28:00,278.44,278.46,278.37,278.42,28625
2020/10/05,10:29:00,278.42,278.42,278.24,278.30,41794
2020/10/05,10:30:00,278.30,278.33,278.20,278.31,45183
2020/10/05,10:31:00,278.31,278.45,278.30,278.32,33922
2020/10/05,10:32:00,278.33,278.46,278.31,278.43,65158
2020/10/05,10:33:00,278.43,278.92,278.43,278.89,175597
2020/10/05,10:34:00,278.89,278.96,278.74,278.77,113551
2020/10/05,10:35:00,278.77,278.83,278.74,278.81,78737
2020/10/05,10:36:00,278.81,278.89,278.73,278.78,45933
2020/10/05,10:37:00,278.78,278.87,278.72,278.81,72044
2020/10/05,10:38:00,278.81,278.85,278.70,278.78,61740
2020/10/05,10:39:00,278.77,278.78,278.62,278.72,283510
2020/10/05,10:40:00,278.72,278.72,278.57,278.59,82193
2020/10/05,10:41:00,278.61,278.81,278.61,278.77,85597
2020/10/05,10:42:00,278.77,278.80,278.70,278.72,66942
2020/10/05,10:43:00,278.72,278.83,278.68,278.75,84757
2020/10/05,10:44:00,278.75,278.90,278.75,278.85,99400
2020/10/05,10:45:00,278.85,278.86,278.68,278.73,49410
2020/10/05,10:46:00,278.73,278.83,278.67,278.67,39306
2020/10/05,10:47:00,278.67,278.72,278.46,278.53,83591
2020/10/05,10:48:00,278.54,278.71,278.52,278.60,44614
2020/10/05,10:49:00,278.60,278.72,278.60,278.68,19731
2020/10/05,10:50:00,278.68,278.84,278.68,278.81,73592
2020/10/05,10:51:00,278.81,278.88,278.73,278.79,19023
2020/10/05,10:52:00,278.79,278.79,278.60,278.62,47449
2020/10/05,10:53:00,278.62,278.73,278.61,278.64,24208
2020/10/05,10:54:00,278.64,278.68,278.57,278.62,32983
2020/10/05,10:55:00,278.62,278.66,278.54,278.55,34102
2020/10/05,10:56:00,278.57,278.70,278.57,278.60,63539
2020/10/05,10:57:00,278.60,278.65,278.50,278.56,32193
2020/10/05,10:58:00,278.57,278.73,278.57,278.64,25764
2020/10/05,10:59:00,278.64,278.68,278.51,278.53,34971
2020/10/05,11:00:00,278.53,278.54,278.40,278.42,51804
2020/10/05,11:01:00,278.42,278.49,278.33,278.36,51340
2020/10/05,11:02:00,278.37,278.41,278.15,278.27,95668
2020/10/05,11:03:00,278.27,278.36,278.26,278.32,32411
2020/10/05,11:04:00,278.32,278.38,278.32,278.34,21716
2020/10/05,11:05:00,278.34,278.56,278.34,278.46,41847
2020/10/05,11:06:00,278.46,278.59,278.46,278.59,34499
2020/10/05,11:07:00,278.58,278.59,278.47,278.49,33323
2020/10/05,11:08:00,278.49,278.49,278.33,278.34,37255
2020/10/05,11:09:00,278.34,278.51,278.33,278.48,37042
2020/10/05,11:10:00,278.48,278.53,278.47,278.48,30017
2020/10/05,11:11:00,278.48,278.57,278.37,278.37,25897
2020/10/05,11:12:00,278.38,278.46,278.35,278.39,32087
2020/10/05,11:13:00,278.42,278.52,278.42,278.44,54702
2020/10/05,11:14:00,278.44,278.51,278.42,278.44,15987
2020/10/05,11:15:00,278.44,278.56,278.33,278.34,46986
2020/10/05,11:16:00,278.35,278.68,278.34,278.64,64198
2020/10/05,11:17:00,278.64,278.81,278.64,278.75,66741
2020/10/05,11:18:00,278.73,278.76,278.70,278.76,36711
2020/10/05,11:19:00,278.76,278.78,278.71,278.75,63233
2020/10/05,11:20:00,278.75,278.86,278.73,278.85,23021
2020/10/05,11:21:00,278.86,279.00,278.85,278.99,93835
2020/10/05,11:22:00,278.99,279.05,278.89,279.02,79153
2020/10/05,11:23:00,279.04,279.07,278.95,278.95,52112
2020/10/05,11:24:00,278.95,279.01,278.90,278.97,34885
2020/10/05,11:25:00,278.98,279.01,278.93,278.96,41365
2020/10/05,11:26:00,278.96,279.00,278.91,278.95,23354
2020/10/05,11:27:00,278.96,279.01,278.95,278.99,20022
2020/10/05,11:28:00,278.97,279.07,278.69,278.73,81473
2020/10/05,11:29:00,278.73,278.94,278.72,278.91,63760
2020/10/05,11:30:00,278.92,279.03,278.85,278.88,56828
2020/10/05,11:31:00,278.88,278.96,278.83,278.83,22732
2020/10/05,11:32:00,278.85,278.86,278.78,278.80,32123
2020/10/05,11:33:00,278.80,278.88,278.76,278.85,25343
2020/10/05,11:34:00,278.85,278.85,278.70,278.76,35177
2020/10/05,11:35:00,278.74,278.74,278.63,278.69,39776
2020/10/05,11:36:00,278.69,278.84,278.67,278.70,245534
2020/10/05,11:37:00,278.69,278.69,278.56,278.60,21097
2020/10/05,11:38:00,278.60,278.74,278.60,278.68,48844
2020/10/05,11:39:00,278.68,278.72,278.62,278.72,44921
2020/10/05,11:40:00,278.72,278.76,278.51,278.57,43136
2020/10/05,11:41:00,278.57,278.57,278.43,278.46,51090
2020/10/05,11:42:00,278.47,278.61,278.45,278.61,39637
2020/10/05,11:43:00,278.61,278.69,278.56,278.57,40161
2020/10/05,11:44:00,278.55,278.55,278.43,278.44,45828
2020/10/05,11:45:00,278.45,278.47,278.39,278.46,70636
2020/10/05,11:46:00,278.46,278.49,278.26,278.42,68927
2020/10/05,11:47:00,278.42,278.52,278.41,278.48,26634
2020/10/05,11:48:00,278.48,278.57,278.48,278.55,23342
2020/10/05,11:49:00,278.55,278.60,278.46,278.50,21774
2020/10/05,11:50:00,278.52,278.59,278.52,278.52,18390
2020/10/05,11:51:00,278.52,278.53,278.39,278.42,38784
2020/10/05,11:52:00,278.44,278.46,278.35,278.40,18363
2020/10/05,11:53:00,278.40,278.43,278.34,278.41,20770
2020/10/05,11:54:00,278.41,278.50,278.41,278.45,26605
2020/10/05,11:55:00,278.45,278.45,278.34,278.35,16444
2020/10/05,11:56:00,278.36,278.57,278.36,278.56,29854
2020/10/05,11:57:00,278.56,278.67,278.56,278.60,79731
2020/10/05,11:58:00,278.60,278.68,278.59,278.67,34299
2020/10/05,11:59:00,278.67,278.73,278.67,278.68,32899
2020/10/05,12:00:00,278.68,278.81,278.64,278.80,49084
2020/10/05,12:01:00,278.80,278.88,278.78,278.82,34813
2020/10/05,12:02:00,278.82,278.82,278.68,278.70,35340
2020/10/05,12:03:00,278.70,278.79,278.70,278.73,11968
2020/10/05,12:04:00,278.73,278.73,278.56,278.58,28764
2020/10/05,12:05:00,278.58,278.72,278.58,278.67,20593
2020/10/05,12:06:00,278.67,278.88,278.67,278.87,25573
2020/10/05,12:07:00,278.87,278.97,278.87,278.95,21745
2020/10/05,12:08:00,278.95,278.99,278.91,278.94,26504
2020/10/05,12:09:00,278.94,278.94,278.88,278.90,21471
2020/10/05,12:10:00,278.90,278.94,278.87,278.94,15907
2020/10/05,12:11:00,278.94,279.01,278.91,278.98,83107
2020/10/05,12:12:00,278.97,279.19,278.95,279.17,71050
2020/10/05,12:13:00,279.17,279.18,279.06,279.08,31885
2020/10/05,12:14:00,279.08,279.12,279.01,279.07,18598
2020/10/05,12:15:00,279.09,279.09,279.00,279.05,94893
2020/10/05,12:16:00,279.05,279.05,278.89,278.97,21689
2020/10/05,12:17:00,278.97,279.05,278.96,278.97,31591
2020/10/05,12:18:00,278.96,279.05,278.96,279.02,10065
2020/10/05,12:19:00,279.02,279.09,278.97,279.08,30393
2020/10/05,12:20:00,279.07,279.14,279.07,279.07,56577
2020/10/05,12:21:00,279.07,279.11,279.03,279.08,20636
2020/10/05,12:22:00,279.08,279.25,279.08,279.25,32507
2020/10/05,12:23:00,279.25,279.29,279.22,279.26,39344
2020/10/05,12:24:00,279.26,279.29,279.20,279.21,26401
2020/10/05,12:25:00,279.23,279.27,279.21,279.23,21885
2020/10/05,12:26:00,279.23,279.25,279.16,279.19,20681
2020/10/05,12:27:00,279.19,279.24,279.19,279.21,13734
2020/10/05,12:28:00,279.21,279.24,279.20,279.21,25227
2020/10/05,12:29:00,279.22,279.27,279.22,279.24,33995
2020/10/05,12:30:00,279.24,279.30,279.24,279.26,31557
2020/10/05,12:31:00,279.27,279.30,279.24,279.28,33000
2020/10/05,12:32:00,279.29,279.29,279.20,279.22,25942
2020/10/05,12:33:00,279.22,279.27,279.22,279.25,11796
2020/10/05,12:34:00,279.25,279.27,279.23,279.26,10798
2020/10/05,12:35:00,279.26,279.31,279.26,279.30,21079
2020/10/05,12:36:00,279.30,279.32,279.22,279.27,18547
2020/10/05,12:37:00,279.27,279.28,279.13,279.21,37502
2020/10/05,12:38:00,279.21,279.25,279.18,279.18,13048
2020/10/05,12:39:00,279.17,279.17,279.06,279.08,28042
2020/10/05,12:40:00,279.09,279.09,279.01,279.07,27362
2020/10/05,12:41:00,279.07,279.17,279.07,279.14,34128
2020/10/05,12:42:00,279.14,279.22,279.13,279.13,28822
2020/10/05,12:43:00,279.13,279.19,279.06,279.06,14133
2020/10/05,12:44:00,279.07,279.09,278.94,279.00,48871
2020/10/05,12:45:00,279.00,279.18,278.96,279.18,22259
2020/10/05,12:46:00,279.16,279.19,279.09,279.11,10652
2020/10/05,12:47:00,279.10,279.11,278.96,278.98,50981
2020/10/05,12:48:00,278.97,279.05,278.95,279.03,19617
2020/10/05,12:49:00,279.05,279.07,278.96,278.98,19700
2020/10/05,12:50:00,278.98,278.98,278.93,278.97,31285
2020/10/05,12:51:00,278.97,279.05,278.92,278.93,33243
2020/10/05,12:52:00,278.94,278.98,278.90,278.98,53764
2020/10/05,12:53:00,278.99,279.07,278.98,279.05,31971
2020/10/05,12:54:00,279.05,279.19,279.01,279.19,27693
2020/10/05,12:55:00,279.18,279.19,279.11,279.14,12062
2020/10/05,12:56:00,279.14,279.21,279.14,279.17,39012
2020/10/05,12:57:00,279.17,279.19,279.07,279.13,26018
2020/10/05,12:58:00,279.13,279.20,279.12,279.14,15527
2020/10/05,12:59:00,279.14,279.20,279.14,279.15,24132
2020/10/05,13:00:00,279.15,279.27,279.14,279.25,29345
2020/10/05,13:01:00,279.25,279.31,279.15,279.17,35619
2020/10/05,13:02:00,279.16,279.18,279.13,279.14,14688
2020/10/05,13:03:00,279.14,279.14,278.99,279.08,48944
2020/10/05,13:04:00,279.08,279.18,279.07,279.17,13450
2020/10/05,13:05:00,279.17,279.19,279.12,279.13,32295
2020/10/05,13:06:00,279.13,279.25,279.13,279.18,16953
2020/10/05,13:07:00,279.18,279.22,279.14,279.19,13181
2020/10/05,13:08:00,279.19,279.23,279.16,279.20,25256
2020/10/05,13:09:00,279.20,279.22,279.17,279.18,12895
2020/10/05,13:10:00,279.18,279.19,279.11,279.14,16446
2020/10/05,13:11:00,279.14,279.22,279.14,279.20,32676
2020/10/05,13:12:00,279.21,279.25,279.19,279.24,13531
2020/10/05,13:13:00,279.24,279.24,279.16,279.16,18823
2020/10/05,13:14:00,279.16,279.22,279.15,279.19,20573
2020/10/05,13:15:00,279.19,279.38,279.19,279.35,35075
2020/10/05,13:16:00,279.35,279.42,279.34,279.35,46323
2020/10/05,13:17:00,279.35,279.35,279.17,279.22,29628
2020/10/05,13:18:00,279.22,279.24,279.07,279.08,23785
2020/10/05,13:19:00,279.08,279.15,279.06,279.12,19827
2020/10/05,13:20:00,279.12,279.14,279.09,279.09,27547
2020/10/05,13:21:00,279.09,279.09,278.94,279.00,60542
2020/10/05,13:22:00,278.99,278.99,278.85,278.89,53055
2020/10/05,13:23:00,278.89,278.98,278.81,278.98,31195
2020/10/05,13:24:00,278.98,278.98,278.93,278.96,15650
2020/10/05,13:25:00,278.96,278.98,278.92,278.94,13873
2020/10/05,13:26:00,278.92,278.98,278.85,278.96,17677
2020/10/05,13:27:00,278.96,279.09,278.95,279.08,26628
2020/10/05,13:28:00,279.08,279.08,279.02,279.05,17235
2020/10/05,13:29:00,279.05,279.05,278.95,278.95,10911
2020/10/05,13:30:00,278.95,279.03,278.95,278.99,18352
2020/10/05,13:31:00,279.00,279.04,278.77,278.79,52832
2020/10/05,13:32:00,278.79,278.81,278.64,278.77,60716
2020/10/05,13:33:00,278.77,278.77,278.65,278.65,35485
2020/10/05,13:34:00,278.66,278.75,278.59,278.66,45596
2020/10/05,13:35:00,278.66,278.81,278.59,278.78,47221
2020/10/05,13:36:00,278.78,278.84,278.76,278.77,20055
2020/10/05,13:37:00,278.77,278.80,278.66,278.67,23639
2020/10/05,13:38:00,278.67,278.75,278.58,278.71,22950
2020/10/05,13:39:00,278.71,278.80,278.70,278.76,28800
2020/10/05,13:40:00,278.76,278.84,278.76,278.78,30057
2020/10/05,13:41:00,278.78,278.82,278.73,278.81,15133
2020/10/05,13:42:00,278.81,278.85,278.79,278.80,14474
2020/10/05,13:43:00,278.80,278.81,278.70,278.71,21551
2020/10/05,13:44:00,278.71,278.71,278.62,278.64,27929
2020/10/05,13:45:00,278.64,278.77,278.64,278.77,22168
2020/10/05,13:46:00,278.77,278.77,278.67,278.72,15355
2020/10/05,13:47:00,278.72,278.73,278.50,278.54,47623
2020/10/05,13:48:00,278.54,278.54,278.35,278.51,68793
2020/10/05,13:49:00,278.52,278.53,278.31,278.38,37726
2020/10/05,13:50:00,278.38,278.48,278.35,278.43,46507
2020/10/05,13:51:00,278.43,278.47,278.37,278.39,229277
2020/10/05,13:52:00,278.39,278.47,278.35,278.40,61246
2020/10/05,13:53:00,278.39,278.40,278.34,278.35,33191
2020/10/05,13:54:00,278.35,278.45,278.35,278.41,34314
2020/10/05,13:55:00,278.41,278.49,278.34,278.45,42787
2020/10/05,13:56:00,278.45,278.47,278.37,278.38,25624
2020/10/05,13:57:00,278.38,278.38,278.18,278.25,75275
2020/10/05,13:58:00,278.25,278.26,278.06,278.18,49673
2020/10/05,13:59:00,278.18,278.25,278.17,278.24,21972
2020/10/05,14:00:00,278.24,278.40,278.24,278.35,46708
2020/10/05,14:01:00,278.35,278.39,278.24,278.24,41848
2020/10/05,14:02:00,278.24,278.28,278.02,278.10,55775
2020/10/05,14:03:00,278.12,278.17,278.06,278.06,34180
2020/10/05,14:04:00,278.06,278.11,277.85,277.88,115687
2020/10/05,14:05:00,277.88,277.93,277.85,277.91,88229
2020/10/05,14:06:00,277.91,278.05,277.91,278.00,67140
2020/10/05,14:07:00,278.00,278.09,277.96,278.07,41834
2020/10/05,14:08:00,278.07,278.14,278.02,278.10,73772
2020/10/05,14:09:00,278.10,278.26,278.03,278.25,42130
2020/10/05,14:10:00,278.25,278.27,278.21,278.21,31221
2020/10/05,14:11:00,278.21,278.39,278.18,278.34,70288
2020/10/05,14:12:00,278.34,278.34,278.20,278.21,65778
2020/10/05,14:13:00,278.20,278.27,278.13,278.24,34752
2020/10/05,14:14:00,278.24,278.36,278.23,278.29,55100
2020/10/05,14:15:00,278.29,278.33,278.26,278.26,19935
2020/10/05,14:16:00,278.28,278.29,278.22,278.26,24921
2020/10/05,14:17:00,278.26,278.42,278.26,278.36,52641
2020/10/05,14:18:00,278.36,278.42,278.32,278.39,20076
2020/10/05,14:19:00,278.38,278.38,278.31,278.36,23298
2020/10/05,14:20:00,278.37,278.37,278.23,278.28,20962
2020/10/05,14:21:00,278.29,278.33,278.25,278.27,18536
2020/10/05,14:22:00,278.27,278.40,278.27,278.37,20711
2020/10/05,14:23:00,278.37,278.41,278.37,278.38,13731
2020/10/05,14:24:00,278.38,278.41,278.34,278.39,16068
2020/10/05,14:25:00,278.40,278.47,278.36,278.36,33611
2020/10/05,14:26:00,278.37,278.45,278.33,278.37,27470
2020/10/05,14:27:00,278.37,278.40,278.27,278.29,33597
2020/10/05,14:28:00,278.27,278.27,277.94,277.97,168853
2020/10/05,14:29:00,277.99,278.06,277.89,278.05,43274
2020/10/05,14:30:00,278.06,278.15,278.06,278.10,32296
2020/10/05,14:31:00,278.10,278.40,278.10,278.31,59808
2020/10/05,14:32:00,278.29,278.45,278.29,278.42,28189
2020/10/05,14:33:00,278.42,278.44,278.34,278.40,20313
2020/10/05,14:34:00,278.40,278.54,278.39,278.42,47918
2020/10/05,14:35:00,278.42,278.52,278.37,278.48,44033
2020/10/05,14:36:00,278.49,278.52,278.46,278.52,30304
2020/10/05,14:37:00,278.50,278.63,278.46,278.47,62672
2020/10/05,14:38:00,278.47,278.69,278.42,278.67,70665
2020/10/05,14:39:00,278.67,278.68,278.56,278.66,44340
2020/10/05,14:40:00,278.66,278.77,278.65,278.74,51845
2020/10/05,14:41:00,278.75,278.80,278.68,278.76,32254
2020/10/05,14:42:00,278.75,278.78,278.72,278.78,17907
2020/10/05,14:43:00,278.78,278.78,278.73,278.75,16420
2020/10/05,14:44:00,278.75,278.81,278.73,278.75,124227
2020/10/05,14:45:00,278.75,278.86,278.75,278.78,33630
2020/10/05,14:46:00,278.78,278.88,278.76,278.79,49322
2020/10/05,14:47:00,278.79,278.83,278.76,278.82,30595
2020/10/05,14:48:00,278.82,278.83,278.72,278.73,27122
2020/10/05,14:49:00,278.73,278.82,278.69,278.82,29282
2020/10/05,14:50:00,278.82,278.83,278.79,278.81,14353
2020/10/05,14:51:00,278.81,278.99,278.79,278.96,46001
2020/10/05,14:52:00,278.96,278.96,278.87,278.89,26006
2020/10/05,14:53:00,278.89,278.93,278.83,278.85,29291
2020/10/05,14:54:00,278.85,278.99,278.85,278.96,28795
2020/10/05,14:55:00,278.96,279.05,278.93,279.00,43191
2020/10/05,14:56:00,279.00,279.09,278.99,279.01,37727
2020/10/05,14:57:00,279.01,279.04,278.98,278.99,22959
2020/10/05,14:58:00,278.99,279.08,278.98,279.05,38992
2020/10/05,14:59:00,279.05,279.31,279.01,279.25,136583
2020/10/05,15:00:00,279.25,279.70,279.25,279.68,381336
2020/10/05,15:01:00,279.67,279.75,279.50,279.54,178487
2020/10/05,15:02:00,279.54,279.54,279.43,279.52,61259
2020/10/05,15:03:00,279.52,279.58,279.48,279.52,45616
2020/10/05,15:04:00,279.52,279.60,279.50,279.60,20143
2020/10/05,15:05:00,279.60,279.67,279.56,279.59,41255
2020/10/05,15:06:00,279.59,279.64,279.55,279.64,26406
2020/10/05,15:07:00,279.64,279.67,279.61,279.62,66822
2020/10/05,15:08:00,279.62,279.71,279.62,279.68,28880
2020/10/05,15:09:00,279.68,279.76,279.68,279.73,37332
2020/10/05,15:10:00,279.73,279.92,279.73,279.89,66390
2020/10/05,15:11:00,279.90,279.96,279.84,279.90,71940
2020/10/05,15:12:00,279.90,280.04,279.89,280.03,100609
2020/10/05,15:13:00,280.02,280.10,279.98,280.04,110954
2020/10/05,15:14:00,280.04,280.04,279.90,279.93,85379
2020/10/05,15:15:00,279.93,280.05,279.93,280.03,90697
2020/10/05,15:16:00,280.03,280.26,280.03,280.17,105295
2020/10/05,15:17:00,280.17,280.22,280.14,280.18,73705
2020/10/05,15:18:00,280.18,280.18,280.10,280.10,61990
2020/10/05,15:19:00,280.10,280.14,279.98,280.11,45933
2020/10/05,15:20:00,280.11,280.17,280.09,280.17,33677
2020/10/05,15:21:00,280.17,280.23,280.16,280.22,89509
2020/10/05,15:22:00,280.22,280.25,280.10,280.14,48270
2020/10/05,15:23:00,280.15,280.16,280.08,280.09,53484
2020/10/05,15:24:00,280.10,280.10,279.98,280.00,77532
2020/10/05,15:25:00,280.00,280.15,279.96,280.05,47819
2020/10/05,15:26:00,280.05,280.13,279.99,280.03,64522
2020/10/05,15:27:00,280.01,280.14,280.01,280.10,40412
2020/10/05,15:28:00,280.10,280.26,280.10,280.25,73007
2020/10/05,15:29:00,280.25,280.33,280.24,280.30,76268
2020/10/05,15:30:00,280.31,280.34,280.20,280.28,50250
2020/10/05,15:31:00,280.28,280.29,280.13,280.20,83462
2020/10/05,15:32:00,280.20,280.27,280.19,280.23,67376
2020/10/05,15:33:00,280.24,280.37,280.22,280.37,44749
2020/10/05,15:34:00,280.37,280.38,280.20,280.30,72141
2020/10/05,15:35:00,280.31,280.31,280.17,280.20,49528
2020/10/05,15:36:00,280.20,280.31,280.18,280.19,74983
2020/10/05,15:37:00,280.19,280.20,280.08,280.14,64735
2020/10/05,15:38:00,280.14,280.30,280.14,280.29,57266
2020/10/05,15:39:00,280.28,280.32,280.21,280.25,69270
2020/10/05,15:40:00,280.25,280.26,279.94,280.08,219663
2020/10/05,15:41:00,280.07,280.19,280.07,280.16,51309
2020/10/05,15:42:00,280.16,280.24,280.08,280.11,63255
2020/10/05,15:43:00,280.11,280.15,280.01,280.05,70191
2020/10/05,15:44:00,280.05,280.12,279.98,280.12,86584
2020/10/05,15:45:00,280.12,280.18,280.01,280.02,113771
2020/10/05,15:46:00,280.01,280.07,279.92,279.98,151641
2020/10/05,15:47:00,279.97,280.06,279.93,279.95,84571
2020/10/05,15:48:00,279.95,280.01,279.93,280.00,77057
2020/10/05,15:49:00,280.00,280.05,279.83,280.04,169794
2020/10/05,15:50:00,280.03,280.17,279.98,280.15,132725
2020/10/05,15:51:00,280.15,280.35,280.14,280.22,205566
2020/10/05,15:52:00,280.22,280.28,280.20,280.23,96951
2020/10/05,15:53:00,280.23,280.25,280.16,280.21,477584
2020/10/05,15:54:00,280.21,280.21,280.02,280.11,317027
2020/10/05,15:55:00,280.11,280.40,280.06,280.39,285452
2020/10/05,15:56:00,280.39,280.39,280.17,280.22,224047
2020/10/05,15:57:00,280.23,280.31,280.15,280.18,437838
2020/10/05,15:58:00,280.18,280.43,280.15,280.33,272132
2020/10/05,15:59:00,280.35,280.44,280.16,280.16,779729
2020/10/05,16:00:00,280.40,280.49,280.16,280.16,785090
2020/10/06,09:31:00,279.29,279.82,279.28,279.70,326690
2020/10/06,09:32:00,279.72,279.96,279.71,279.88,140481
2020/10/06,09:33:00,279.88,280.05,279.81,279.87,136081
2020/10/06,09:34:00,279.86,280.07,279.71,279.76,111166
2020/10/06,09:35:00,279.77,279.89,279.70,279.79,113633
2020/10/06,09:36:00,279.79,279.99,279.79,279.88,123337
2020/10/06,09:37:00,279.88,279.93,279.77,279.82,46710
2020/10/06,09:38:00,279.82,279.92,279.71,279.74,77254
2020/10/06,09:39:00,279.74,279.78,279.56,279.61,76840
2020/10/06,09:40:00,279.61,279.66,279.46,279.60,98065
2020/10/06,09:41:00,279.60,279.75,279.30,279.32,110380
2020/10/06,09:42:00,279.31,279.42,279.17,279.24,119508
2020/10/06,09:43:00,279.24,279.35,279.19,279.29,86386
2020/10/06,09:44:00,279.29,279.47,279.04,279.43,99704
2020/10/06,09:45:00,279.42,279.64,279.38,279.38,204448
2020/10/06,09:46:00,279.39,279.49,278.93,279.00,141581
2020/10/06,09:47:00,279.00,279.05,278.78,279.05,147646
2020/10/06,09:48:00,279.05,279.13,278.89,279.08,81014
2020/10/06,09:49:00,279.08,279.08,278.89,278.93,61286
2020/10/06,09:50:00,278.93,279.12,278.93,279.02,47191
2020/10/06,09:51:00,279.02,279.02,278.69,278.82,109379
2020/10/06,09:52:00,278.83,279.06,278.78,279.06,132555
2020/10/06,09:53:00,279.06,279.15,278.98,279.02,67160
2020/10/06,09:54:00,279.02,279.14,278.73,278.74,69160
2020/10/06,09:55:00,278.73,278.82,278.60,278.74,112685
2020/10/06,09:56:00,278.75,278.91,278.75,278.87,44973
2020/10/06,09:57:00,278.85,279.10,278.83,279.08,123783
2020/10/06,09:58:00,279.08,279.23,279.01,279.14,102421
2020/10/06,09:59:00,279.15,279.25,279.04,279.21,74581
2020/10/06,10:00:00,279.21,279.31,279.15,279.29,54829
2020/10/06,10:01:00,279.29,279.70,279.24,279.65,93955
2020/10/06,10:02:00,279.67,279.76,279.64,279.72,88249
2020/10/06,10:03:00,279.73,279.98,279.70,279.96,112757
2020/10/06,10:04:00,279.97,280.19,279.97,280.07,210743
2020/10/06,10:05:00,280.07,280.09,280.01,280.03,56989
2020/10/06,10:06:00,280.02,280.03,279.88,279.90,75941
2020/10/06,10:07:00,279.89,280.01,279.87,279.90,78116
2020/10/06,10:08:00,279.91,280.06,279.86,280.04,45486
2020/10/06,10:09:00,280.04,280.15,280.01,280.07,35658
2020/10/06,10:10:00,280.07,280.22,280.03,280.21,50362
2020/10/06,10:11:00,280.21,280.24,280.03,280.18,74953
2020/10/06,10:12:00,280.19,280.24,280.06,280.23,43820
2020/10/06,10:13:00,280.23,280.47,280.23,280.34,164716
2020/10/06,10:14:00,280.35,280.41,280.29,280.34,46806
2020/10/06,10:15:00,280.34,280.45,280.29,280.35,42489
2020/10/06,10:16:00,280.35,280.36,280.14,280.20,43066
2020/10/06,10:17:00,280.20,280.30,280.12,280.26,60417
2020/10/06,10:18:00,280.26,280.45,280.26,280.32,50518
2020/10/06,10:19:00,280.33,280.53,280.30,280.46,118245
2020/10/06,10:20:00,280.48,280.53,280.39,280.50,113629
2020/10/06,10:21:00,280.51,280.56,280.41,280.47,89202
2020/10/06,10:22:00,280.47,280.48,280.28,280.34,40509
2020/10/06,10:23:00,280.34,280.35,280.20,280.23,71934
2020/10/06,10:24:00,280.22,280.28,280.18,280.25,45586
2020/10/06,10:25:00,280.26,280.28,280.02,280.03,60092
2020/10/06,10:26:00,280.04,280.15,279.93,279.98,69286
2020/10/06,10:27:00,280.00,280.15,279.94,280.13,54719
2020/10/06,10:28:00,280.13,280.26,280.12,280.25,62732
2020/10/06,10:29:00,280.23,280.30,280.22,280.23,60301
2020/10/06,10:30:00,280.23,280.26,280.10,280.12,32032
2020/10/06,10:31:00,280.12,280.24,280.09,280.20,223919
2020/10/06,10:32:00,280.20,280.26,280.15,280.17,87809
2020/10/06,10:33:00,280.17,280.17,279.97,280.00,72700
2020/10/06,10:34:00,280.00,280.17,280.00,280.03,44180
2020/10/06,10:35:00,280.03,280.07,279.86,280.02,92688
2020/10/06,10:36:00,280.02,280.13,279.98,280.09,84571
2020/10/06,10:37:00,280.09,280.16,279.94,279.97,74960
2020/10/06,10:38:00,279.97,279.97,279.77,279.92,107416
2020/10/06,10:39:00,279.93,279.98,279.90,279.95,34892
2020/10/06,10:40:00,279.95,280.03,279.85,280.03,45843
2020/10/06,10:41:00,280.03,280.39,280.00,280.33,102072
2020/10/06,10:42:00,280.34,280.47,280.27,280.40,76459
2020/10/06,10:43:00,280.40,280.53,280.37,280.40,84019
2020/10/06,10:44:00,280.40,280.40,279.25,279.46,236640
2020/10/06,10:45:00,279.46,279.46,279.00,279.29,711356
2020/10/06,10:46:00,279.29,279.55,279.19,279.54,120187
2020/10/06,10:47:00,279.57,279.77,279.48,279.68,104682
2020/10/06,10:48:00,279.64,279.66,279.51,279.58,75897
2020/10/06,10:49:00,279.56,279.58,279.42,279.43,59341
2020/10/06,10:50:00,279.43,279.55,279.36,279.53,43326
2020/10/06,10:51:00,279.52,279.92,279.52,279.86,124301
2020/10/06,10:52:00,279.86,280.02,279.86,279.97,64614
2020/10/06,10:53:00,279.93,279.96,279.83,279.87,33547
2020/10/06,10:54:00,279.88,279.90,279.69,279.73,113218
2020/10/06,10:55:00,279.71,279.73,279.46,279.53,183848
2020/10/06,10:56:00,279.53,279.54,279.36,279.47,76545
2020/10/06,10:57:00,279.48,279.59,279.26,279.58,75993
2020/10/06,10:58:00,279.57,279.57,279.42,279.49,51760
2020/10/06,10:59:00,279.49,279.60,279.23,279.33,72310
2020/10/06,11:00:00,279.33,279.44,279.28,279.35,44808
2020/10/06,11:01:00,279.35,279.53,279.30,279.53,64423
2020/10/06,11:02:00,279.53,279.72,279.53,279.66,61088
2020/10/06,11:03:00,279.67,279.67,279.51,279.56,51245
2020/10/06,11:04:00,279.56,279.63,279.43,279.48,37296
2020/10/06,11:05:00,279.48,279.48,279.35,279.43,29842
2020/10/06,11:06:00,279.43,279.51,279.11,279.26,100660
2020/10/06,11:07:00,279.26,279.39,279.21,279.25,33605
2020/10/06,11:08:00,279.25,279.32,279.10,279.11,37734
2020/10/06,11:09:00,279.11,279.17,278.94,279.02,79637
2020/10/06,11:10:00,279.01,279.02,278.85,278.92,112726
2020/10/06,11:11:00,278.92,278.97,278.65,278.73,100330
2020/10/06,11:12:00,278.73,278.81,278.56,278.80,68594
2020/10/06,11:13:00,278.80,278.91,278.69,278.91,65090
2020/10/06,11:14:00,278.91,279.04,278.83,278.87,96922
2020/10/06,11:15:00,278.86,278.96,278.77,278.87,44988
2020/10/06,11:16:00,278.87,278.90,278.73,278.82,74427
2020/10/06,11:17:00,278.82,278.83,278.58,278.83,79779
2020/10/06,11:18:00,278.83,278.83,278.44,278.60,124243
2020/10/06,11:19:00,278.60,278.66,278.50,278.56,124141
2020/10/06,11:20:00,278.56,278.60,278.42,278.44,60101
2020/10/06,11:21:00,278.44,278.56,278.28,278.55,189017
2020/10/06,11:22:00,278.54,278.65,278.47,278.52,54599
2020/10/06,11:23:00,278.51,278.51,278.24,278.40,127196
2020/10/06,11:24:00,278.39,278.40,278.02,278.02,171092
2020/10/06,11:25:00,278.02,278.18,277.75,277.84,344008
2020/10/06,11:26:00,277.84,277.92,277.59,277.67,248027
2020/10/06,11:27:00,277.68,277.93,277.60,277.91,128096
2020/10/06,11:28:00,277.91,277.95,277.83,277.86,61381
2020/10/06,11:29:00,277.86,278.15,277.85,278.06,108310
2020/10/06,11:30:00,278.07,278.20,278.00,278.15,59355
2020/10/06,11:31:00,278.15,278.15,277.92,278.00,117032
2020/10/06,11:32:00,277.98,278.04,277.75,277.96,93389
2020/10/06,11:33:00,277.96,278.12,277.87,277.99,58224
2020/10/06,11:34:00,277.99,278.05,277.85,277.93,70069
2020/10/06,11:35:00,277.93,278.22,277.90,278.17,65349
2020/10/06,11:36:00,278.17,278.33,278.17,278.31,98096
2020/10/06,11:37:00,278.31,278.31,278.12,278.17,59790
2020/10/06,11:38:00,278.16,278.34,278.10,278.32,53262
2020/10/06,11:39:00,278.34,278.52,278.33,278.49,78039
2020/10/06,11:40:00,278.49,278.50,278.39,278.41,120665
2020/10/06,11:41:00,278.41,278.46,278.34,278.39,45903
2020/10/06,11:42:00,278.39,278.49,278.38,278.44,51628
2020/10/06,11:43:00,278.44,278.48,278.40,278.46,17096
2020/10/06,11:44:00,278.47,278.59,278.47,278.55,53544
2020/10/06,11:45:00,278.55,278.60,278.52,278.52,56025
2020/10/06,11:46:00,278.52,278.54,278.30,278.39,70375
2020/10/06,11:47:00,278.37,278.40,278.27,278.34,47933
2020/10/06,11:48:00,278.33,278.39,277.84,277.85,149674
2020/10/06,11:49:00,277.85,277.99,277.79,277.87,77868
2020/10/06,11:50:00,277.87,277.88,277.59,277.60,132081
2020/10/06,11:51:00,277.60,277.60,277.17,277.33,306543
2020/10/06,11:52:00,277.31,277.33,277.21,277.26,560169
2020/10/06,11:53:00,277.27,277.37,277.13,277.35,111539
2020/10/06,11:54:00,277.36,277.48,277.30,277.39,63314
2020/10/06,11:55:00,277.40,277.53,277.37,277.49,51755
2020/10/06,11:56:00,277.47,277.54,277.40,277.52,63181
2020/10/06,11:57:00,277.52,277.64,277.48,277.59,44733
2020/10/06,11:58:00,277.59,277.74,277.56,277.74,87759
2020/10/06,11:59:00,277.73,277.81,277.66,277.73,42771
2020/10/06,12:00:00,277.73,277.73,277.62,277.67,53353
2020/10/06,12:01:00,277.67,278.01,277.62,277.91,138334
2020/10/06,12:02:00,277.91,278.03,277.88,277.97,456930
2020/10/06,12:03:00,277.96,278.00,277.77,277.84,84893
2020/10/06,12:04:00,277.84,278.18,277.84,278.16,301026
2020/10/06,12:05:00,278.12,278.22,277.99,278.04,120934
2020/10/06,12:06:00,278.04,278.08,277.82,278.07,102406
2020/10/06,12:07:00,278.07,278.32,278.02,278.30,67966
2020/10/06,12:08:00,278.31,278.46,278.30,278.42,85431
2020/10/06,12:09:00,278.41,278.47,278.28,278.37,64879
2020/10/06,12:10:00,278.37,278.50,278.37,278.46,56387
2020/10/06,12:11:00,278.45,278.55,278.42,278.46,58876
2020/10/06,12:12:00,278.47,278.50,278.42,278.43,55263
2020/10/06,12:13:00,278.43,278.63,278.43,278.56,61205
2020/10/06,12:14:00,278.56,278.65,278.56,278.65,82202
2020/10/06,12:15:00,278.66,278.70,278.56,278.68,52828
2020/10/06,12:16:00,278.68,278.77,278.58,278.64,62655
2020/10/06,12:17:00,278.64,278.74,278.61,278.64,68784
2020/10/06,12:18:00,278.65,278.72,278.63,278.64,25292
2020/10/06,12:19:00,278.64,278.69,278.59,278.68,26034
2020/10/06,12:20:00,278.68,278.76,278.59,278.59,42444
2020/10/06,12:21:00,278.60,278.63,278.43,278.60,65530
2020/10/06,12:22:00,278.61,278.70,278.59,278.62,20053
2020/10/06,12:23:00,278.62,278.72,278.62,278.71,36610
2020/10/06,12:24:00,278.71,278.94,278.67,278.94,36296
2020/10/06,12:25:00,278.94,278.94,278.81,278.88,53339
2020/10/06,12:26:00,278.88,278.91,278.76,278.79,28653
2020/10/06,12:27:00,278.79,278.83,278.77,278.81,27358
2020/10/06,12:28:00,278.81,278.86,278.78,278.78,23689
2020/10/06,12:29:00,278.78,278.91,278.77,278.88,22966
2020/10/06,12:30:00,278.88,278.92,278.82,278.86,48370
2020/10/06,12:31:00,278.86,279.00,278.83,278.94,31315
2020/10/06,12:32:00,278.94,278.96,278.81,278.83,52916
2020/10/06,12:33:00,278.83,278.85,278.72,278.77,22531
2020/10/06,12:34:00,278.77,278.81,278.71,278.79,27126
2020/10/06,12:35:00,278.79,278.79,278.59,278.61,32183
2020/10/06,12:36:00,278.62,278.78,278.56,278.75,76055
2020/10/06,12:37:00,278.75,278.88,278.74,278.88,25178
2020/10/06,12:38:00,278.87,278.95,278.83,278.95,25579
2020/10/06,12:39:00,278.95,278.95,278.86,278.89,24547
2020/10/06,12:40:00,278.86,278.94,278.80,278.93,15267
2020/10/06,12:41:00,278.93,278.94,278.81,278.83,22457
2020/10/06,12:42:00,278.83,278.94,278.81,278.94,35794
2020/10/06,12:43:00,278.94,279.07,278.94,279.05,105603
2020/10/06,12:44:00,279.05,279.09,278.96,278.96,34541
2020/10/06,12:45:00,278.96,278.96,278.92,278.94,17584
2020/10/06,12:46:00,278.96,279.05,278.95,279.02,51716
2020/10/06,12:47:00,279.02,279.06,278.95,278.96,34556
2020/10/06,12:48:00,278.96,279.06,278.96,279.06,46127
2020/10/06,12:49:00,279.06,279.34,279.05,279.28,294076
2020/10/06,12:50:00,279.28,279.33,279.26,279.29,32816
2020/10/06,12:51:00,279.31,279.36,279.27,279.27,62945
2020/10/06,12:52:00,279.27,279.32,279.19,279.24,22998
2020/10/06,12:53:00,279.25,279.36,279.21,279.21,21738
2020/10/06,12:54:00,279.21,279.36,279.21,279.28,37434
2020/10/06,12:55:00,279.28,279.36,279.27,279.32,30438
2020/10/06,12:56:00,279.32,279.39,279.27,279.28,446777
2020/10/06,12:57:00,279.28,279.29,279.23,279.25,20019
2020/10/06,12:58:00,279.25,279.28,279.18,279.22,23536
2020/10/06,12:59:00,279.22,279.25,279.18,279.19,30106
2020/10/06,13:00:00,279.19,279.25,279.15,279.23,21818
2020/10/06,13:01:00,279.25,279.33,279.25,279.26,31814
2020/10/06,13:02:00,279.26,279.27,279.17,279.19,36084
2020/10/06,13:03:00,279.19,279.20,279.11,279.13,34366
2020/10/06,13:04:00,279.14,279.15,279.10,279.12,21276
2020/10/06,13:05:00,279.12,279.14,278.98,279.02,27743
2020/10/06,13:06:00,279.02,279.11,279.01,279.09,22040
2020/10/06,13:07:00,279.09,279.26,279.09,279.25,42406
2020/10/06,13:08:00,279.25,279.32,279.19,279.28,22359
2020/10/06,13:09:00,279.28,279.55,279.23,279.55,74036
2020/10/06,13:10:00,279.55,279.59,279.47,279.58,34867
2020/10/06,13:11:00,279.58,279.59,279.49,279.53,68039
2020/10/06,13:12:00,279.53,279.53,279.45,279.48,43026
2020/10/06,13:13:00,279.48,279.50,279.40,279.42,24525
2020/10/06,13:14:00,279.41,279.42,279.34,279.36,22286
2020/10/06,13:15:00,279.37,279.43,279.31,279.31,39526
2020/10/06,13:16:00,279.31,279.33,279.26,279.33,36788
2020/10/06,13:17:00,279.32,279.38,279.31,279.34,28087
2020/10/06,13:18:00,279.35,279.38,279.31,279.38,14503
2020/10/06,13:19:00,279.38,279.43,279.37,279.43,219934
2020/10/06,13:20:00,279.43,279.43,279.31,279.33,17210
2020/10/06,13:21:00,279.33,279.33,279.14,279.15,54103
2020/10/06,13:22:00,279.15,279.17,279.09,279.10,46329
2020/10/06,13:23:00,279.10,279.44,279.10,279.44,260649
2020/10/06,13:24:00,279.44,279.44,279.33,279.40,27497
2020/10/06,13:25:00,279.41,279.41,279.16,279.17,39044
2020/10/06,13:26:00,279.17,279.26,279.16,279.21,16479
2020/10/06,13:27:00,279.21,279.27,279.17,279.22,14118
2020/10/06,13:28:00,279.22,279.32,279.21,279.26,29947
2020/10/06,13:29:00,279.27,279.29,279.21,279.24,19156
2020/10/06,13:30:00,279.24,279.33,279.24,279.26,20070
2020/10/06,13:31:00,279.26,279.36,279.25,279.35,32043
2020/10/06,13:32:00,279.35,279.42,279.15,279.23,42887
2020/10/06,13:33:00,279.22,279.27,279.19,279.22,20684
2020/10/06,13:34:00,279.21,279.31,279.21,279.27,9539
2020/10/06,13:35:00,279.28,279.30,279.20,279.22,21724
2020/10/06,13:36:00,279.22,279.30,279.21,279.22,5452
2020/10/06,13:37:00,279.22,279.22,279.08,279.15,20098
2020/10/06,13:38:00,279.15,279.25,279.15,279.25,28579
2020/10/06,13:39:00,279.24,279.32,279.24,279.27,19778
2020/10/06,13:40:00,279.27,279.37,279.23,279.36,30136
2020/10/06,13:41:00,279.36,279.48,279.34,279.44,26572
2020/10/06,13:42:00,279.44,279.77,279.44,279.66,138282
2020/10/06,13:43:00,279.67,279.77,279.60,279.73,123431
2020/10/06,13:44:00,279.76,279.76,279.41,279.45,171095
2020/10/06,13:45:00,279.47,279.56,279.46,279.53,42831
2020/10/06,13:46:00,279.53,279.59,279.33,279.41,118329
2020/10/06,13:47:00,279.40,279.43,279.21,279.31,63040
2020/10/06,13:48:00,279.31,279.42,279.21,279.38,151529
2020/10/06,13:49:00,279.40,279.52,279.22,279.25,50636
2020/10/06,13:50:00,279.26,279.40,279.26,279.33,74341
2020/10/06,13:51:00,279.37,279.47,279.26,279.28,305579
2020/10/06,13:52:00,279.28,279.46,279.28,279.45,29051
2020/10/06,13:53:00,279.45,279.58,279.45,279.51,69981
2020/10/06,13:54:00,279.51,279.56,279.44,279.45,50624
2020/10/06,13:55:00,279.45,279.49,279.41,279.43,35140
2020/10/06,13:56:00,279.45,279.50,279.42,279.45,13959
2020/10/06,13:57:00,279.45,279.45,279.32,279.38,15444
2020/10/06,13:58:00,279.38,279.41,279.34,279.40,24147
2020/10/06,13:59:00,279.40,279.46,279.35,279.45,22229
2020/10/06,14:00:00,279.46,279.56,279.45,279.54,91335
2020/10/06,14:01:00,279.54,279.61,279.49,279.51,47194
2020/10/06,14:02:00,279.52,279.56,279.45,279.49,30395
2020/10/06,14:03:00,279.49,279.56,279.49,279.50,12835
2020/10/06,14:04:00,279.50,279.66,279.49,279.53,115283
2020/10/06,14:05:00,279.52,279.72,279.49,279.70,50498
2020/10/06,14:06:00,279.70,279.87,279.67,279.82,66476
2020/10/06,14:07:00,279.84,280.08,279.82,280.01,107943
2020/10/06,14:08:00,280.01,280.02,279.92,279.93,60336
2020/10/06,14:09:00,279.93,279.98,279.82,279.87,28975
2020/10/06,14:10:00,279.85,279.85,279.74,279.75,31265
2020/10/06,14:11:00,279.75,279.77,279.68,279.71,72833
2020/10/06,14:12:00,279.71,279.80,279.70,279.79,22076
2020/10/06,14:13:00,279.79,279.86,279.77,279.81,44287
2020/10/06,14:14:00,279.81,279.85,279.73,279.82,52263
2020/10/06,14:15:00,279.82,280.03,279.71,280.00,85606
2020/10/06,14:16:00,280.00,280.00,279.88,279.95,25004
2020/10/06,14:17:00,279.95,280.11,279.93,280.01,59949
2020/10/06,14:18:00,280.02,280.04,279.96,280.03,73427
2020/10/06,14:19:00,280.03,280.07,279.97,280.05,29453
2020/10/06,14:20:00,280.05,280.05,279.97,280.01,21903
2020/10/06,14:21:00,280.01,280.06,279.94,280.00,56704
2020/10/06,14:22:00,280.00,280.12,280.00,280.11,61625
2020/10/06,14:23:00,280.11,280.17,280.08,280.11,45563
2020/10/06,14:24:00,280.11,280.11,280.07,280.07,20409
2020/10/06,14:25:00,280.07,280.14,280.02,280.14,23104
2020/10/06,14:26:00,280.14,280.27,280.11,280.27,48352
2020/10/06,14:27:00,280.26,280.29,280.19,280.23,236084
2020/10/06,14:28:00,280.23,280.23,280.15,280.16,27779
2020/10/06,14:29:00,280.16,280.16,279.98,280.02,257683
2020/10/06,14:30:00,280.03,280.04,279.97,280.03,40435
2020/10/06,14:31:00,280.05,280.14,280.05,280.12,48101
2020/10/06,14:32:00,280.13,280.19,280.09,280.18,28601
2020/10/06,14:33:00,280.19,280.34,280.18,280.30,50822
2020/10/06,14:34:00,280.29,280.42,280.28,280.38,73654
2020/10/06,14:35:00,280.38,280.38,280.32,280.34,32795
2020/10/06,14:36:00,280.34,280.43,280.32,280.41,28978
2020/10/06,14:37:00,280.41,280.45,280.39,280.44,64339
2020/10/06,14:38:00,280.44,280.45,280.39,280.42,40495
2020/10/06,14:39:00,280.42,280.53,280.42,280.51,253013
2020/10/06,14:40:00,280.51,280.52,280.48,280.50,57550
2020/10/06,14:41:00,280.50,280.52,280.37,280.42,68527
2020/10/06,14:42:00,280.42,280.44,280.34,280.43,27219
2020/10/06,14:43:00,280.43,280.72,280.42,280.67,127316
2020/10/06,14:44:00,280.67,280.86,280.64,280.86,71430
2020/10/06,14:45:00,280.86,280.98,280.83,280.94,38159
2020/10/06,14:46:00,280.94,281.05,280.93,281.05,77547
2020/10/06,14:47:00,281.05,281.19,281.04,281.10,72392
2020/10/06,14:48:00,281.10,281.18,281.08,281.12,38471
2020/10/06,14:49:00,281.12,281.14,280.69,280.72,106302
2020/10/06,14:50:00,280.50,280.68,279.69,279.80,319390
2020/10/06,14:51:00,279.49,279.54,278.72,278.73,509197
2020/10/06,14:52:00,278.52,278.55,277.90,277.99,493437
2020/10/06,14:53:00,278.12,278.12,277.21,277.26,523265
2020/10/06,14:54:00,277.76,278.51,277.76,278.01,569005
2020/10/06,14:55:00,278.01,278.01,276.60,276.60,355131
2020/10/06,14:56:00,276.62,276.93,275.85,275.94,310399
2020/10/06,14:57:00,276.16,276.18,275.44,275.69,652656
2020/10/06,14:58:00,275.94,276.43,275.66,276.09,848562
2020/10/06,14:59:00,276.79,277.47,276.49,277.40,415903
2020/10/06,15:00:00,277.25,277.33,276.47,276.87,362435
2020/10/06,15:01:00,276.87,276.87,275.92,276.35,396943
2020/10/06,15:02:00,276.35,276.73,276.06,276.16,339686
2020/10/06,15:03:00,276.15,276.43,275.87,276.16,271192
2020/10/06,15:04:00,276.16,276.55,275.86,275.98,199465
2020/10/06,15:05:00,275.98,276.28,275.76,276.00,215782
2020/10/06,15:06:00,275.99,276.20,275.56,275.64,261314
2020/10/06,15:07:00,275.64,275.76,274.74,274.94,351731
2020/10/06,15:08:00,274.97,275.12,274.25,274.47,359186
2020/10/06,15:09:00,274.48,275.00,274.48,274.85,294384
2020/10/06,15:10:00,274.85,275.57,274.84,275.44,286304
2020/10/06,15:11:00,275.43,276.05,274.94,275.98,365806
2020/10/06,15:12:00,275.96,276.01,275.50,275.91,291029
2020/10/06,15:13:00,275.91,276.43,275.73,276.21,357532
2020/10/06,15:14:00,276.21,276.40,275.85,276.32,607262
2020/10/06,15:15:00,276.32,276.49,276.13,276.23,190560
2020/10/06,15:16:00,276.20,276.76,275.88,276.65,246414
2020/10/06,15:17:00,276.67,276.72,276.02,276.18,139090
2020/10/06,15:18:00,276.18,276.56,275.90,276.12,142808
2020/10/06,15:19:00,276.11,276.29,275.85,276.12,98280
2020/10/06,15:20:00,276.14,276.22,275.54,275.63,197136
2020/10/06,15:21:00,275.63,275.98,275.33,275.41,549323
2020/10/06,15:22:00,275.41,275.93,275.27,275.76,143655
2020/10/06,15:23:00,275.76,275.91,275.48,275.57,144168
2020/10/06,15:24:00,275.56,275.85,275.26,275.63,162975
2020/10/06,15:25:00,275.63,275.65,275.31,275.37,113867
2020/10/06,15:26:00,275.36,275.75,275.29,275.58,158257
2020/10/06,15:27:00,275.59,275.94,275.47,275.58,154325
2020/10/06,15:28:00,275.55,276.28,275.55,276.26,135441
2020/10/06,15:29:00,276.26,276.32,275.97,276.25,119958
2020/10/06,15:30:00,276.29,276.52,276.20,276.34,161925
2020/10/06,15:31:00,276.35,276.50,276.05,276.29,121680
2020/10/06,15:32:00,276.29,276.60,276.15,276.54,145943
2020/10/06,15:33:00,276.53,276.55,276.19,276.41,129995
2020/10/06,15:34:00,276.40,276.77,276.37,276.70,116151
2020/10/06,15:35:00,276.70,276.93,276.63,276.83,135723
2020/10/06,15:36:00,276.80,276.88,276.52,276.84,94798
2020/10/06,15:37:00,276.86,276.86,276.47,276.47,72021
2020/10/06,15:38:00,276.51,276.55,276.10,276.19,130956
2020/10/06,15:39:00,276.19,276.42,276.06,276.17,106668
2020/10/06,15:40:00,276.18,276.31,276.04,276.14,86069
2020/10/06,15:41:00,276.15,276.62,275.74,275.82,338567
2020/10/06,15:42:00,275.79,275.84,275.53,275.71,189841
2020/10/06,15:43:00,275.70,275.71,275.41,275.70,160699
2020/10/06,15:44:00,275.70,276.03,275.66,275.78,154958
2020/10/06,15:45:00,275.78,275.79,275.47,275.48,121759
2020/10/06,15:46:00,275.48,275.67,274.98,275.03,250076
2020/10/06,15:47:00,275.03,275.18,274.62,274.71,249590
2020/10/06,15:48:00,274.72,275.20,274.66,274.88,247723
2020/10/06,15:49:00,274.88,275.11,274.83,274.85,89477
2020/10/06,15:50:00,274.85,275.17,274.84,274.87,636747
2020/10/06,15:51:00,274.91,275.00,274.42,274.50,357533
2020/10/06,15:52:00,274.59,274.80,274.50,274.64,178183
2020/10/06,15:53:00,274.68,274.96,274.51,274.56,219059
2020/10/06,15:54:00,274.56,274.86,274.39,274.50,184566
2020/10/06,15:55:00,274.51,275.08,274.43,275.08,234157
2020/10/06,15:56:00,275.10,275.52,275.06,275.06,444832
2020/10/06,15:57:00,275.34,275.36,274.95,275.10,243306
2020/10/06,15:58:00,275.24,275.25,275.10,275.24,197390
2020/10/06,15:59:00,275.44,275.51,275.16,275.16,535057
2020/10/06,16:00:00,275.40,275.58,275.16,275.16,720239
2020/10/07,09:31:00,277.83,278.20,277.81,278.00,179913
2020/10/07,09:32:00,278.03,278.48,278.02,278.48,162487
2020/10/07,09:33:00,278.46,278.62,278.32,278.41,172673
2020/10/07,09:34:00,278.41,278.86,278.31,278.78,219517
2020/10/07,09:35:00,278.78,278.83,278.60,278.67,184282
2020/10/07,09:36:00,278.67,278.94,278.65,278.88,514212
2020/10/07,09:37:00,278.88,278.92,278.74,278.85,68300
2020/10/07,09:38:00,278.85,278.85,278.59,278.68,87795
2020/10/07,09:39:00,278.68,278.80,278.48,278.52,95050
2020/10/07,09:40:00,278.51,278.52,278.38,278.38,100260
2020/10/07,09:41:00,278.38,278.59,278.38,278.59,125202
2020/10/07,09:42:00,278.59,278.84,278.56,278.81,136163
2020/10/07,09:43:00,278.77,278.92,278.72,278.82,98080
2020/10/07,09:44:00,278.82,278.92,278.74,278.87,102585
2020/10/07,09:45:00,278.87,278.99,278.75,278.78,426820
2020/10/07,09:46:00,278.78,278.92,278.61,278.68,89470
2020/10/07,09:47:00,278.68,278.72,278.58,278.62,71975
2020/10/07,09:48:00,278.62,278.71,278.48,278.58,81685
2020/10/07,09:49:00,278.58,278.90,278.58,278.79,61702
2020/10/07,09:50:00,278.79,278.96,278.75,278.76,53232
2020/10/07,09:51:00,278.76,278.85,278.62,278.69,75491
2020/10/07,09:52:00,278.71,278.93,278.71,278.78,61335
2020/10/07,09:53:00,278.78,278.94,278.66,278.67,90792
2020/10/07,09:54:00,278.68,278.87,278.61,278.70,60099
2020/10/07,09:55:00,278.71,278.93,278.66,278.92,80690
2020/10/07,09:56:00,278.92,279.09,278.82,278.96,155851
2020/10/07,09:57:00,278.96,279.08,278.84,278.89,73912
2020/10/07,09:58:00,278.87,278.90,278.63,278.68,70015
2020/10/07,09:59:00,278.68,278.77,278.36,278.43,149949
2020/10/07,10:00:00,278.41,278.55,278.36,278.42,131449
2020/10/07,10:01:00,278.42,278.56,278.21,278.29,188717
2020/10/07,10:02:00,278.29,278.34,278.16,278.32,120056
2020/10/07,10:03:00,278.32,278.41,278.19,278.24,66748
2020/10/07,10:04:00,278.19,278.20,277.83,277.93,129134
2020/10/07,10:05:00,277.93,278.11,277.91,278.09,111394
2020/10/07,10:06:00,278.09,278.28,278.03,278.24,73084
2020/10/07,10:07:00,278.24,278.27,278.03,278.13,55454
2020/10/07,10:08:00,278.12,278.16,277.95,278.10,37628
2020/10/07,10:09:00,278.09,278.34,278.09,278.32,78996
2020/10/07,10:10:00,278.33,278.53,278.33,278.45,65574
2020/10/07,10:11:00,278.45,278.48,277.87,277.93,138040
2020/10/07,10:12:00,277.93,277.93,277.66,277.81,115560
2020/10/07,10:13:00,277.81,277.96,277.71,277.73,95149
2020/10/07,10:14:00,277.73,277.73,277.48,277.62,106005
2020/10/07,10:15:00,277.60,277.70,277.53,277.68,43567
2020/10/07,10:16:00,277.68,277.76,277.43,277.45,60962
2020/10/07,10:17:00,277.47,277.77,277.47,277.72,57441
2020/10/07,10:18:00,277.72,277.94,277.72,277.92,95939
2020/10/07,10:19:00,277.91,277.92,277.81,277.83,60827
2020/10/07,10:20:00,277.83,277.91,277.64,277.87,88210
2020/10/07,10:21:00,277.88,278.10,277.76,278.08,97406
2020/10/07,10:22:00,278.08,278.29,278.07,278.20,121417
2020/10/07,10:23:00,278.20,278.22,278.08,278.16,72966
2020/10/07,10:24:00,278.14,278.16,277.71,277.71,71071
2020/10/07,10:25:00,277.70,277.78,277.52,277.73,96761
2020/10/07,10:26:00,277.71,277.78,277.55,277.67,100203
2020/10/07,10:27:00,277.67,277.80,277.67,277.78,99986
2020/10/07,10:28:00,277.78,277.84,277.48,277.50,55367
2020/10/07,10:29:00,277.49,277.77,277.48,277.72,59430
2020/10/07,10:30:00,277.72,277.90,277.58,277.61,39985
2020/10/07,10:31:00,277.60,278.05,277.35,278.00,218234
2020/10/07,10:32:00,278.02,278.03,277.83,277.93,104307
2020/10/07,10:33:00,277.93,278.15,277.88,278.07,109520
2020/10/07,10:34:00,278.07,278.22,278.07,278.17,85787
2020/10/07,10:35:00,278.17,278.18,277.88,277.88,71378
2020/10/07,10:36:00,277.88,277.88,277.73,277.77,84624
2020/10/07,10:37:00,277.77,277.77,277.58,277.65,81118
2020/10/07,10:38:00,277.65,277.67,277.49,277.59,40346
2020/10/07,10:39:00,277.59,277.75,277.54,277.56,36496
2020/10/07,10:40:00,277.57,277.71,277.37,277.47,59709
2020/10/07,10:41:00,277.49,277.64,277.28,277.47,84915
2020/10/07,10:42:00,277.44,277.66,277.38,277.63,82312
2020/10/07,10:43:00,277.63,277.78,277.61,277.76,46874
2020/10/07,10:44:00,277.75,277.82,277.62,277.73,46128
2020/10/07,10:45:00,277.71,277.98,277.59,277.97,41153
2020/10/07,10:46:00,277.97,278.08,277.93,278.02,58030
2020/10/07,10:47:00,278.02,278.04,277.96,277.96,18754
2020/10/07,10:48:00,277.95,277.96,277.65,277.77,75043
2020/10/07,10:49:00,277.77,278.09,277.73,278.05,47664
2020/10/07,10:50:00,278.05,278.14,278.04,278.05,34690
2020/10/07,10:51:00,278.05,278.25,278.05,278.21,53790
2020/10/07,10:52:00,278.22,278.34,278.16,278.27,86307
2020/10/07,10:53:00,278.27,278.35,278.16,278.22,50038
2020/10/07,10:54:00,278.21,278.33,278.21,278.33,62837
2020/10/07,10:55:00,278.33,278.46,278.33,278.39,68757
2020/10/07,10:56:00,278.39,278.49,278.33,278.43,57489
2020/10/07,10:57:00,278.44,278.55,278.44,278.53,45587
2020/10/07,10:58:00,278.54,278.59,278.39,278.50,35565
2020/10/07,10:59:00,278.50,278.56,278.44,278.47,26608
2020/10/07,11:00:00,278.47,278.67,278.41,278.54,86612
2020/10/07,11:01:00,278.54,278.77,278.44,278.47,51249
2020/10/07,11:02:00,278.45,278.59,278.42,278.50,61095
2020/10/07,11:03:00,278.51,278.65,278.51,278.58,20809
2020/10/07,11:04:00,278.58,278.74,278.57,278.61,35233
2020/10/07,11:05:00,278.61,278.75,278.61,278.71,27595
2020/10/07,11:06:00,278.72,278.89,278.71,278.89,52819
2020/10/07,11:07:00,278.89,279.02,278.89,278.96,167527
2020/10/07,11:08:00,278.96,279.01,278.90,278.90,54372
2020/10/07,11:09:00,278.90,278.98,278.81,278.87,47543
2020/10/07,11:10:00,278.87,278.92,278.81,278.85,24020
2020/10/07,11:11:00,278.85,279.00,278.81,278.83,25899
2020/10/07,11:12:00,278.83,278.92,278.72,278.84,30399
2020/10/07,11:13:00,278.84,278.84,278.73,278.77,23990
2020/10/07,11:14:00,278.79,278.84,278.64,278.70,44254
2020/10/07,11:15:00,278.69,278.77,278.65,278.72,46332
2020/10/07,11:16:00,278.72,278.74,278.52,278.54,94559
2020/10/07,11:17:00,278.54,278.66,278.53,278.66,29165
2020/10/07,11:18:00,278.70,278.81,278.69,278.81,47457
2020/10/07,11:19:00,278.81,278.81,278.50,278.52,40813
2020/10/07,11:20:00,278.52,278.70,278.52,278.65,30107
2020/10/07,11:21:00,278.68,278.68,278.50,278.55,63702
2020/10/07,11:22:00,278.55,278.66,278.55,278.55,67501
2020/10/07,11:23:00,278.55,278.65,278.52,278.65,66550
2020/10/07,11:24:00,278.65,278.65,278.58,278.62,71289
2020/10/07,11:25:00,278.62,278.80,278.62,278.79,49523
2020/10/07,11:26:00,278.80,278.87,278.66,278.70,59494
2020/10/07,11:27:00,278.70,278.75,278.53,278.54,90918
2020/10/07,11:28:00,278.54,278.69,278.53,278.62,55914
2020/10/07,11:29:00,278.61,278.79,278.61,278.79,35147
2020/10/07,11:30:00,278.79,278.94,278.79,278.83,112976
2020/10/07,11:31:00,278.84,278.99,278.84,278.98,22732
2020/10/07,11:32:00,278.98,279.17,278.91,278.97,80716
2020/10/07,11:33:00,278.97,279.08,278.94,279.04,23828
2020/10/07,11:34:00,279.03,279.08,278.99,279.04,24161
2020/10/07,11:35:00,279.04,279.14,279.04,279.12,39246
2020/10/07,11:36:00,279.08,279.10,278.94,279.01,43148
2020/10/07,11:37:00,279.01,279.01,278.95,278.98,16725
2020/10/07,11:38:00,278.98,279.05,278.94,279.00,18572
2020/10/07,11:39:00,279.00,279.03,278.90,278.92,51518
2020/10/07,11:40:00,278.92,279.00,278.87,278.99,21499
2020/10/07,11:41:00,278.99,279.15,278.99,279.15,57192
2020/10/07,11:42:00,279.15,279.22,278.96,278.96,78507
2020/10/07,11:43:00,278.96,279.01,278.87,278.90,44162
2020/10/07,11:44:00,278.91,278.96,278.87,278.94,55322
2020/10/07,11:45:00,278.93,279.03,278.89,278.95,54842
2020/10/07,11:46:00,278.95,279.05,278.94,279.05,28456
2020/10/07,11:47:00,279.05,279.11,278.99,279.03,21745
2020/10/07,11:48:00,279.03,279.04,278.98,279.04,92930
2020/10/07,11:49:00,279.04,279.10,278.94,278.97,13129
2020/10/07,11:50:00,278.97,279.08,278.97,279.06,19693
2020/10/07,11:51:00,279.07,279.17,278.88,278.96,62940
2020/10/07,11:52:00,278.96,279.04,278.90,278.95,13852
2020/10/07,11:53:00,278.94,278.97,278.90,278.92,22864
2020/10/07,11:54:00,278.92,278.97,278.77,278.81,23225
2020/10/07,11:55:00,278.81,278.87,278.75,278.81,35607
2020/10/07,11:56:00,278.81,278.90,278.80,278.86,29695
2020/10/07,11:57:00,278.86,278.97,278.84,278.95,131810
2020/10/07,11:58:00,278.95,278.95,278.82,278.90,16925
2020/10/07,11:59:00,278.89,278.93,278.86,278.89,19242
2020/10/07,12:00:00,278.89,278.94,278.84,278.85,211989
2020/10/07,12:01:00,278.86,279.01,278.84,278.99,18226
2020/10/07,12:02:00,278.99,279.11,278.96,279.07,57499
2020/10/07,12:03:00,279.07,279.17,279.06,279.12,24414
2020/10/07,12:04:00,279.11,279.13,278.92,278.97,29547
2020/10/07,12:05:00,278.96,278.97,278.88,278.95,23407
2020/10/07,12:06:00,278.92,278.99,278.87,278.93,25044
2020/10/07,12:07:00,278.93,279.07,278.87,279.03,33427
2020/10/07,12:08:00,279.03,279.12,279.01,279.02,22968
2020/10/07,12:09:00,279.02,279.11,279.01,279.08,21349
2020/10/07,12:10:00,279.05,279.08,278.96,279.02,21472
2020/10/07,12:11:00,279.02,279.27,278.99,279.20,46959
2020/10/07,12:12:00,279.20,279.28,279.19,279.20,42782
2020/10/07,12:13:00,279.20,279.25,279.17,279.24,35558
2020/10/07,12:14:00,279.24,279.32,279.24,279.31,49295
2020/10/07,12:15:00,279.31,279.40,279.28,279.33,49775
2020/10/07,12:16:00,279.33,279.38,279.28,279.29,31984
2020/10/07,12:17:00,279.29,279.33,279.18,279.32,31445
2020/10/07,12:18:00,279.32,279.36,279.26,279.31,20668
2020/10/07,12:19:00,279.31,279.32,279.12,279.13,43771
2020/10/07,12:20:00,279.13,279.23,279.07,279.17,28014
2020/10/07,12:21:00,279.17,279.25,279.16,279.20,26638
2020/10/07,12:22:00,279.21,279.29,279.16,279.27,26451
2020/10/07,12:23:00,279.27,279.31,279.26,279.26,24089
2020/10/07,12:24:00,279.26,279.30,279.21,279.27,14006
2020/10/07,12:25:00,279.27,279.30,279.22,279.29,13247
2020/10/07,12:26:00,279.28,279.43,279.27,279.39,48897
2020/10/07,12:27:00,279.39,279.39,279.06,279.06,54800
2020/10/07,12:28:00,279.05,279.05,278.01,278.54,328135
2020/10/07,12:29:00,278.57,278.58,278.26,278.43,137237
2020/10/07,12:30:00,278.42,278.69,278.30,278.55,99809
2020/10/07,12:31:00,278.57,278.84,278.54,278.76,53073
2020/10/07,12:32:00,278.76,279.17,278.76,279.11,80996
2020/10/07,12:33:00,279.11,279.19,278.97,279.02,48940
2020/10/07,12:34:00,279.02,279.22,278.98,279.04,50036
2020/10/07,12:35:00,279.04,279.10,278.98,279.04,30439
2020/10/07,12:36:00,279.04,279.11,278.99,279.06,20779
2020/10/07,12:37:00,279.06,279.08,278.93,278.98,43274
2020/10/07,12:38:00,279.00,279.16,278.85,278.94,34438
2020/10/07,12:39:00,278.94,279.00,278.88,278.94,13303
2020/10/07,12:40:00,278.94,279.17,278.94,279.06,50378
2020/10/07,12:41:00,279.06,279.13,279.03,279.08,10402
2020/10/07,12:42:00,279.08,279.18,279.08,279.13,22790
2020/10/07,12:43:00,279.13,279.19,279.04,279.11,18838
2020/10/07,12:44:00,279.11,279.19,279.10,279.14,20113
2020/10/07,12:45:00,279.14,279.21,279.07,279.13,23000
2020/10/07,12:46:00,279.15,279.21,279.07,279.16,44270
2020/10/07,12:47:00,279.16,279.23,279.06,279.15,24286
2020/10/07,12:48:00,279.15,279.20,279.04,279.06,16132
2020/10/07,12:49:00,279.06,279.27,278.91,279.19,43615
2020/10/07,12:50:00,279.19,279.25,279.15,279.25,24143
2020/10/07,12:51:00,279.25,279.32,279.20,279.24,47500
2020/10/07,12:52:00,279.21,279.21,279.05,279.16,10832
2020/10/07,12:53:00,279.16,279.25,279.15,279.23,20087
2020/10/07,12:54:00,279.23,279.26,279.12,279.12,13027
2020/10/07,12:55:00,279.13,279.20,279.10,279.14,13961
2020/10/07,12:56:00,279.15,279.25,279.15,279.22,12552
2020/10/07,12:57:00,279.23,279.31,279.21,279.29,13761
2020/10/07,12:58:00,279.30,279.33,279.27,279.33,19591
2020/10/07,12:59:00,279.32,279.40,279.30,279.37,40655
2020/10/07,13:00:00,279.37,279.59,279.32,279.53,234655
2020/10/07,13:01:00,279.53,279.73,279.51,279.68,127896
2020/10/07,13:02:00,279.68,279.71,279.61,279.66,43822
2020/10/07,13:03:00,279.67,279.69,279.59,279.59,41132
2020/10/07,13:04:00,279.59,279.78,279.57,279.77,89184
2020/10/07,13:05:00,279.77,279.81,279.74,279.78,75977
2020/10/07,13:06:00,279.78,279.79,279.73,279.76,32742
2020/10/07,13:07:00,279.77,279.83,279.66,279.70,81332
2020/10/07,13:08:00,279.70,279.75,279.63,279.70,24108
2020/10/07,13:09:00,279.70,279.78,279.69,279.69,28226
2020/10/07,13:10:00,279.69,279.73,279.65,279.69,29731
2020/10/07,13:11:00,279.69,279.72,279.61,279.62,29752
2020/10/07,13:12:00,279.62,279.68,279.59,279.62,46962
2020/10/07,13:13:00,279.63,279.83,279.63,279.81,78608
2020/10/07,13:14:00,279.81,279.86,279.78,279.82,51271
2020/10/07,13:15:00,279.82,279.82,279.70,279.72,25575
2020/10/07,13:16:00,279.71,279.77,279.67,279.69,31408
2020/10/07,13:17:00,279.69,279.93,279.65,279.92,48885
2020/10/07,13:18:00,279.90,279.90,279.72,279.73,18819
2020/10/07,13:19:00,279.73,279.81,279.73,279.80,21891
2020/10/07,13:20:00,279.80,279.89,279.77,279.88,23668
2020/10/07,13:21:00,279.88,279.88,279.81,279.85,23808
2020/10/07,13:22:00,279.85,279.86,279.70,279.85,33341
2020/10/07,13:23:00,279.85,279.90,279.80,279.82,13981
2020/10/07,13:24:00,279.83,279.89,279.79,279.88,18892
2020/10/07,13:25:00,279.88,280.03,279.88,280.00,75735
2020/10/07,13:26:00,280.00,280.03,279.89,279.92,43400
2020/10/07,13:27:00,279.92,279.92,279.83,279.85,9905
2020/10/07,13:28:00,279.85,279.89,279.83,279.87,9385
2020/10/07,13:29:00,279.87,279.87,279.80,279.82,14701
2020/10/07,13:30:00,279.82,279.89,279.82,279.84,21366
2020/10/07,13:31:00,279.83,279.98,279.83,279.94,48634
2020/10/07,13:32:00,279.94,279.97,279.84,279.90,15036
2020/10/07,13:33:00,279.89,279.97,279.89,279.90,17712
2020/10/07,13:34:00,279.90,279.99,279.90,279.94,16088
2020/10/07,13:35:00,279.94,279.96,279.80,279.87,43358
2020/10/07,13:36:00,279.87,279.98,279.87,279.97,29182
2020/10/07,13:37:00,279.96,280.01,279.95,279.97,36187
2020/10/07,13:38:00,279.96,280.03,279.92,280.00,29817
2020/10/07,13:39:00,280.00,280.06,279.99,280.04,22614
2020/10/07,13:40:00,280.04,280.05,279.97,280.05,23767
2020/10/07,13:41:00,280.04,280.07,280.01,280.06,17995
2020/10/07,13:42:00,280.06,280.11,280.06,280.08,21095
2020/10/07,13:43:00,280.08,280.14,280.06,280.11,29177
2020/10/07,13:44:00,280.12,280.12,280.05,280.05,27286
2020/10/07,13:45:00,280.06,280.47,280.05,280.39,209680
2020/10/07,13:46:00,280.39,280.41,280.27,280.30,94545
2020/10/07,13:47:00,280.31,280.43,280.31,280.41,31072
2020/10/07,13:48:00,280.41,280.52,280.41,280.46,54892
2020/10/07,13:49:00,280.46,280.53,280.40,280.47,68865
2020/10/07,13:50:00,280.47,280.49,280.41,280.49,28283
2020/10/07,13:51:00,280.49,280.52,280.35,280.40,31754
2020/10/07,13:52:00,280.40,280.52,280.40,280.50,48003
2020/10/07,13:53:00,280.50,280.53,280.47,280.47,39647
2020/10/07,13:54:00,280.47,280.51,280.45,280.48,35351
2020/10/07,13:55:00,280.48,280.56,280.48,280.50,36353
2020/10/07,13:56:00,280.50,280.50,280.38,280.39,43875
2020/10/07,13:57:00,280.39,280.39,280.23,280.26,60889
2020/10/07,13:58:00,280.26,280.30,280.22,280.25,30580
2020/10/07,13:59:00,280.25,280.34,280.25,280.25,28077
2020/10/07,14:00:00,280.25,280.25,279.98,280.09,96119
2020/10/07,14:01:00,280.09,280.20,280.03,280.20,49860
2020/10/07,14:02:00,280.22,280.32,280.21,280.27,26331
2020/10/07,14:03:00,280.27,280.42,280.26,280.39,32771
2020/10/07,14:04:00,280.40,280.43,280.08,280.11,51969
2020/10/07,14:05:00,280.10,280.20,280.07,280.19,49095
2020/10/07,14:06:00,280.18,280.19,280.04,280.12,52538
2020/10/07,14:07:00,280.12,280.19,280.07,280.16,52838
2020/10/07,14:08:00,280.16,280.16,279.90,280.01,59898
2020/10/07,14:09:00,280.00,280.00,279.75,279.77,92479
2020/10/07,14:10:00,279.75,280.04,279.73,279.94,39646
2020/10/07,14:11:00,279.94,280.07,279.82,279.95,59578
2020/10/07,14:12:00,279.94,280.11,279.94,280.04,21436
2020/10/07,14:13:00,280.04,280.10,280.01,280.05,20021
2020/10/07,14:14:00,280.04,280.07,279.96,280.04,24591
2020/10/07,14:15:00,280.07,280.07,279.90,280.01,28076
2020/10/07,14:16:00,280.04,280.16,279.91,279.96,24697
2020/10/07,14:17:00,279.97,280.11,279.97,280.10,27207
2020/10/07,14:18:00,280.10,280.21,280.09,280.20,37204
2020/10/07,14:19:00,280.18,280.20,280.12,280.20,16054
2020/10/07,14:20:00,280.19,280.39,280.15,280.36,93117
2020/10/07,14:21:00,280.36,280.41,280.29,280.35,45076
2020/10/07,14:22:00,280.33,280.38,280.27,280.35,40794
2020/10/07,14:23:00,280.38,280.39,280.33,280.38,20209
2020/10/07,14:24:00,280.38,280.69,280.34,280.57,193603
2020/10/07,14:25:00,280.57,280.64,280.52,280.57,76493
2020/10/07,14:26:00,280.57,280.65,280.56,280.59,37123
2020/10/07,14:27:00,280.59,280.59,280.46,280.47,23503
2020/10/07,14:28:00,280.48,280.57,280.45,280.55,28193
2020/10/07,14:29:00,280.55,280.57,280.46,280.46,35733
2020/10/07,14:30:00,280.45,280.49,280.41,280.49,34026
2020/10/07,14:31:00,280.49,280.50,280.38,280.40,43496
2020/10/07,14:32:00,280.41,280.53,280.41,280.52,83108
2020/10/07,14:33:00,280.53,280.56,280.47,280.52,29933
2020/10/07,14:34:00,280.52,280.60,280.52,280.56,55905
2020/10/07,14:35:00,280.56,280.56,280.42,280.46,45744
2020/10/07,14:36:00,280.46,280.51,280.32,280.40,57858
2020/10/07,14:37:00,280.39,280.41,280.31,280.40,61526
2020/10/07,14:38:00,280.40,280.44,280.32,280.37,12839
2020/10/07,14:39:00,280.36,280.36,280.29,280.31,24605
2020/10/07,14:40:00,280.31,280.39,280.27,280.36,18317
2020/10/07,14:41:00,280.36,280.41,280.13,280.16,73446
2020/10/07,14:42:00,280.16,280.19,279.84,280.00,142226
2020/10/07,14:43:00,279.98,280.15,279.98,280.07,41513
2020/10/07,14:44:00,280.06,280.12,280.04,280.12,22092
2020/10/07,14:45:00,280.13,280.16,280.07,280.12,22879
2020/10/07,14:46:00,280.12,280.20,280.09,280.18,19058
2020/10/07,14:47:00,280.18,280.27,280.13,280.15,18214
2020/10/07,14:48:00,280.15,280.25,280.09,280.23,23828
2020/10/07,14:49:00,280.23,280.38,280.22,280.34,21452
2020/10/07,14:50:00,280.34,280.38,280.28,280.28,23997
2020/10/07,14:51:00,280.28,280.37,280.26,280.28,26248
2020/10/07,14:52:00,280.28,280.34,280.28,280.31,29328
2020/10/07,14:53:00,280.31,280.35,280.23,280.33,48172
2020/10/07,14:54:00,280.33,280.46,280.33,280.39,236316
2020/10/07,14:55:00,280.39,280.47,280.39,280.43,30291
2020/10/07,14:56:00,280.41,280.48,280.40,280.48,34662
2020/10/07,14:57:00,280.48,280.57,280.48,280.54,84129
2020/10/07,14:58:00,280.54,280.55,280.48,280.48,349478
2020/10/07,14:59:00,280.49,280.52,280.45,280.46,28223
2020/10/07,15:00:00,280.46,280.55,280.43,280.43,30790
2020/10/07,15:01:00,280.42,280.47,280.37,280.45,41109
2020/10/07,15:02:00,280.46,280.51,280.45,280.51,25031
2020/10/07,15:03:00,280.51,280.51,280.45,280.50,24374
2020/10/07,15:04:00,280.51,280.55,280.47,280.48,23341
2020/10/07,15:05:00,280.48,280.49,280.36,280.47,28969
2020/10/07,15:06:00,280.48,280.61,280.48,280.54,49377
2020/10/07,15:07:00,280.53,280.67,280.44,280.62,78983
2020/10/07,15:08:00,280.63,280.63,280.47,280.52,44060
2020/10/07,15:09:00,280.52,280.58,280.52,280.55,20874
2020/10/07,15:10:00,280.57,280.64,280.56,280.62,28971
2020/10/07,15:11:00,280.62,280.68,280.58,280.68,32763
2020/10/07,15:12:00,280.68,280.74,280.61,280.62,46271
2020/10/07,15:13:00,280.62,280.67,280.54,280.66,24501
2020/10/07,15:14:00,280.67,280.69,280.56,280.57,23472
2020/10/07,15:15:00,280.57,280.59,280.51,280.54,34878
2020/10/07,15:16:00,280.53,280.60,280.31,280.39,33440
2020/10/07,15:17:00,280.38,280.46,280.36,280.41,21246
2020/10/07,15:18:00,280.42,280.50,280.36,280.41,28642
2020/10/07,15:19:00,280.41,280.46,280.40,280.45,21555
2020/10/07,15:20:00,280.44,280.52,280.43,280.46,28109
2020/10/07,15:21:00,280.46,280.57,280.46,280.55,38199
2020/10/07,15:22:00,280.55,280.55,280.41,280.45,39502
2020/10/07,15:23:00,280.45,280.46,280.33,280.37,95963
2020/10/07,15:24:00,280.37,280.43,280.34,280.38,51682
2020/10/07,15:25:00,280.39,280.44,280.35,280.44,28626
2020/10/07,15:26:00,280.44,280.50,280.39,280.46,61753
2020/10/07,15:27:00,280.46,280.53,280.35,280.35,32142
2020/10/07,15:28:00,280.36,280.41,280.27,280.31,51917
2020/10/07,15:29:00,280.31,280.32,280.16,280.21,104561
2020/10/07,15:30:00,280.21,280.33,280.21,280.31,41272
2020/10/07,15:31:00,280.32,280.51,280.30,280.45,67435
2020/10/07,15:32:00,280.44,280.46,280.38,280.43,71516
2020/10/07,15:33:00,280.43,280.44,280.09,280.13,51139
2020/10/07,15:34:00,280.13,280.30,280.12,280.21,48791
2020/10/07,15:35:00,280.21,280.21,280.03,280.07,52921
2020/10/07,15:36:00,280.07,280.21,280.06,280.14,43935
2020/10/07,15:37:00,280.14,280.23,280.11,280.13,63363
2020/10/07,15:38:00,280.12,280.15,280.01,280.15,53738
2020/10/07,15:39:00,280.16,280.28,280.16,280.18,259720
2020/10/07,15:40:00,280.18,280.25,280.08,280.23,34617
2020/10/07,15:41:00,280.22,280.38,280.20,280.37,74571
2020/10/07,15:42:00,280.37,280.42,280.32,280.36,63629
2020/10/07,15:43:00,280.37,280.38,280.25,280.29,276817
2020/10/07,15:44:00,280.30,280.35,280.22,280.27,43820
2020/10/07,15:45:00,280.27,280.31,280.22,280.30,46530
2020/10/07,15:46:00,280.29,280.34,280.16,280.23,39857
2020/10/07,15:47:00,280.23,280.35,280.19,280.32,55183
2020/10/07,15:48:00,280.32,280.32,280.22,280.25,52718
2020/10/07,15:49:00,280.26,280.26,280.13,280.22,88186
2020/10/07,15:50:00,280.22,280.38,280.19,280.35,128518
2020/10/07,15:51:00,280.36,280.51,280.15,280.16,284407
2020/10/07,15:52:00,280.16,280.35,280.16,280.33,145579
2020/10/07,15:53:00,280.33,280.40,280.28,280.36,88202
2020/10/07,15:54:00,280.39,280.45,280.28,280.43,82779
2020/10/07,15:55:00,280.42,280.71,280.40,280.69,179681
2020/10/07,15:56:00,280.67,280.67,280.40,280.49,113223
2020/10/07,15:57:00,280.43,280.54,280.33,280.48,132331
2020/10/07,15:58:00,280.52,280.54,280.45,280.51,124307
2020/10/07,15:59:00,280.52,280.53,279.92,279.92,248900
2020/10/07,16:00:00,280.35,280.46,279.92,279.92,827218
2020/10/08,09:31:00,282.32,282.47,281.98,282.21,448472
2020/10/08,09:32:00,282.22,282.36,282.05,282.07,150693
2020/10/08,09:33:00,282.08,282.18,281.94,282.18,114851
2020/10/08,09:34:00,282.21,282.27,281.88,282.02,241616
2020/10/08,09:35:00,282.02,282.02,281.77,281.80,113732
2020/10/08,09:36:00,281.83,281.86,281.66,281.77,146728
2020/10/08,09:37:00,281.77,281.88,281.55,281.78,200009
2020/10/08,09:38:00,281.78,281.84,281.67,281.69,96443
2020/10/08,09:39:00,281.68,281.88,281.61,281.83,84710
2020/10/08,09:40:00,281.82,281.84,281.57,281.77,87732
2020/10/08,09:41:00,281.77,281.99,281.77,281.78,89014
2020/10/08,09:42:00,281.81,281.84,281.58,281.59,64249
2020/10/08,09:43:00,281.59,281.69,281.49,281.53,59399
2020/10/08,09:44:00,281.53,281.53,281.29,281.45,109978
2020/10/08,09:45:00,281.43,281.49,281.32,281.38,67108
2020/10/08,09:46:00,281.39,281.51,281.35,281.51,89935
2020/10/08,09:47:00,281.51,281.67,281.25,281.41,93583
2020/10/08,09:48:00,281.39,281.39,281.10,281.21,90665
2020/10/08,09:49:00,281.21,281.24,280.96,281.09,128203
2020/10/08,09:50:00,281.09,281.21,280.89,280.91,81487
2020/10/08,09:51:00,280.91,281.22,280.88,281.15,65992
2020/10/08,09:52:00,281.15,281.27,281.10,281.15,98389
2020/10/08,09:53:00,281.18,281.39,281.17,281.39,79049
2020/10/08,09:54:00,281.39,281.46,281.31,281.44,81925
2020/10/08,09:55:00,281.46,281.62,281.37,281.45,122464
2020/10/08,09:56:00,281.45,281.68,281.33,281.67,82297
2020/10/08,09:57:00,281.67,281.68,281.56,281.66,59123
2020/10/08,09:58:00,281.64,281.74,281.64,281.69,49495
2020/10/08,09:59:00,281.69,281.70,281.52,281.56,61896
2020/10/08,10:00:00,281.56,281.65,281.46,281.63,110873
2020/10/08,10:01:00,281.63,281.83,281.63,281.79,108697
2020/10/08,10:02:00,281.79,281.79,281.48,281.51,101940
2020/10/08,10:03:00,281.51,281.59,281.41,281.47,69737
2020/10/08,10:04:00,281.47,281.47,280.82,281.07,224365
2020/10/08,10:05:00,281.07,281.22,280.91,281.19,139604
2020/10/08,10:06:00,281.19,281.30,281.06,281.25,49738
2020/10/08,10:07:00,281.26,281.40,281.21,281.21,108313
2020/10/08,10:08:00,281.26,281.34,281.15,281.28,34696
2020/10/08,10:09:00,281.27,281.40,281.07,281.13,100858
2020/10/08,10:10:00,281.13,281.27,281.08,281.23,47421
2020/10/08,10:11:00,281.23,281.52,281.16,281.47,59504
2020/10/08,10:12:00,281.47,281.50,281.36,281.44,57286
2020/10/08,10:13:00,281.46,281.61,281.44,281.52,63419
2020/10/08,10:14:00,281.50,281.54,281.37,281.50,47490
2020/10/08,10:15:00,281.50,281.50,281.29,281.30,37313
2020/10/08,10:16:00,281.30,281.34,281.13,281.18,57484
2020/10/08,10:17:00,281.18,281.44,281.18,281.33,64127
2020/10/08,10:18:00,281.33,281.33,280.86,280.90,111833
2020/10/08,10:19:00,280.89,281.03,280.85,280.95,76928
2020/10/08,10:20:00,280.96,281.05,280.76,280.91,82306
2020/10/08,10:21:00,280.91,281.06,280.74,280.83,99894
2020/10/08,10:22:00,280.83,281.07,280.83,281.01,50466
2020/10/08,10:23:00,281.03,281.17,281.02,281.12,81293
2020/10/08,10:24:00,281.11,281.11,280.85,280.95,72469
2020/10/08,10:25:00,280.95,280.97,280.71,280.84,64571
2020/10/08,10:26:00,280.84,280.89,280.31,280.50,98918
2020/10/08,10:27:00,280.50,280.64,280.45,280.51,81040
2020/10/08,10:28:00,280.51,280.60,280.44,280.58,46027
2020/10/08,10:29:00,280.58,280.64,280.46,280.64,79119
2020/10/08,10:30:00,280.64,280.74,280.52,280.70,46799
2020/10/08,10:31:00,280.71,280.91,280.71,280.84,69695
2020/10/08,10:32:00,280.84,280.95,280.79,280.92,113175
2020/10/08,10:33:00,280.92,281.10,280.90,281.08,113562
2020/10/08,10:34:00,281.08,281.25,281.05,281.23,89152
2020/10/08,10:35:00,281.23,281.24,281.13,281.24,71232
2020/10/08,10:36:00,281.24,281.33,281.19,281.22,73276
2020/10/08,10:37:00,281.24,281.26,281.10,281.14,63957
2020/10/08,10:38:00,281.15,281.26,281.12,281.26,33650
2020/10/08,10:39:00,281.26,281.33,281.21,281.28,35499
2020/10/08,10:40:00,281.29,281.34,281.24,281.34,22322
2020/10/08,10:41:00,281.34,281.43,281.15,281.21,54700
2020/10/08,10:42:00,281.21,281.26,281.13,281.26,41600
2020/10/08,10:43:00,281.26,281.32,281.20,281.22,40960
2020/10/08,10:44:00,281.21,281.25,281.17,281.20,18609
2020/10/08,10:45:00,281.18,281.25,281.13,281.21,58342
2020/10/08,10:46:00,281.21,281.34,281.19,281.26,31601
2020/10/08,10:47:00,281.26,281.26,281.08,281.14,21674
2020/10/08,10:48:00,281.14,281.14,280.92,281.01,97782
2020/10/08,10:49:00,281.01,281.04,280.89,280.89,71693
2020/10/08,10:50:00,280.91,280.98,280.90,280.95,82545
2020/10/08,10:51:00,280.95,281.33,280.95,281.31,91484
2020/10/08,10:52:00,281.31,281.32,281.21,281.25,42378
2020/10/08,10:53:00,281.24,281.27,281.10,281.15,25778
2020/10/08,10:54:00,281.15,281.23,280.99,281.00,25394
2020/10/08,10:55:00,281.00,281.06,280.64,280.70,80087
2020/10/08,10:56:00,280.70,280.81,280.66,280.74,63783
2020/10/08,10:57:00,280.79,280.92,280.79,280.89,75460
2020/10/08,10:58:00,280.89,280.99,280.84,280.84,82721
2020/10/08,10:59:00,280.84,280.96,280.74,280.90,39081
2020/10/08,11:00:00,280.90,281.04,280.90,280.93,39882
2020/10/08,11:01:00,280.93,281.12,280.78,281.01,85376
2020/10/08,11:02:00,281.03,281.19,281.03,281.13,82108
2020/10/08,11:03:00,281.13,281.28,281.13,281.21,82632
2020/10/08,11:04:00,281.21,281.29,281.21,281.25,46660
2020/10/08,11:05:00,281.25,281.39,281.25,281.32,37083
2020/10/08,11:06:00,281.32,281.55,281.32,281.53,86512
2020/10/08,11:07:00,281.52,281.63,281.44,281.46,78769
2020/10/08,11:08:00,281.46,281.66,281.46,281.60,49340
2020/10/08,11:09:00,281.60,281.63,281.53,281.56,31603
2020/10/08,11:10:00,281.56,281.61,281.51,281.53,63198
2020/10/08,11:11:00,281.53,281.67,281.49,281.64,34931
2020/10/08,11:12:00,281.60,281.64,281.51,281.58,27311
2020/10/08,11:13:00,281.59,281.73,281.57,281.70,33666
2020/10/08,11:14:00,281.70,281.77,281.65,281.67,35188
2020/10/08,11:15:00,281.67,281.86,281.67,281.81,102521
2020/10/08,11:16:00,281.82,281.89,281.79,281.87,70382
2020/10/08,11:17:00,281.87,281.87,281.80,281.86,31345
2020/10/08,11:18:00,281.86,281.88,281.80,281.81,24406
2020/10/08,11:19:00,281.81,281.85,281.77,281.78,19201
2020/10/08,11:20:00,281.79,281.82,281.63,281.66,40380
2020/10/08,11:21:00,281.66,281.82,281.39,281.48,87664
2020/10/08,11:22:00,281.50,281.54,281.25,281.35,108958
2020/10/08,11:23:00,281.35,281.49,281.33,281.42,45933
2020/10/08,11:24:00,281.46,281.52,281.33,281.47,64301
2020/10/08,11:25:00,281.46,281.64,281.46,281.55,99157
2020/10/08,11:26:00,281.55,281.57,281.30,281.37,61778
2020/10/08,11:27:00,281.37,281.41,281.26,281.28,32729
2020/10/08,11:28:00,281.29,281.44,281.27,281.37,77467
2020/10/08,11:29:00,281.37,281.38,281.13,281.28,84303
2020/10/08,11:30:00,281.27,281.41,281.22,281.27,55123
2020/10/08,11:31:00,281.23,281.37,281.17,281.31,49948
2020/10/08,11:32:00,281.31,281.31,281.08,281.12,43863
2020/10/08,11:33:00,281.13,281.15,280.93,280.94,75310
2020/10/08,11:34:00,280.94,280.94,280.67,280.75,73318
2020/10/08,11:35:00,280.75,280.75,280.50,280.71,93087
2020/10/08,11:36:00,280.72,280.83,280.64,280.81,86087
2020/10/08,11:37:00,280.82,281.04,280.81,280.98,73399
2020/10/08,11:38:00,280.98,281.11,280.96,281.10,61838
2020/10/08,11:39:00,281.09,281.43,281.05,281.36,100620
2020/10/08,11:40:00,281.37,281.44,281.34,281.37,31218
2020/10/08,11:41:00,281.37,281.49,281.33,281.45,43106
2020/10/08,11:42:00,281.47,281.52,281.41,281.43,31789
2020/10/08,11:43:00,281.43,281.43,281.26,281.38,32904
2020/10/08,11:44:00,281.36,281.49,281.35,281.46,39325
2020/10/08,11:45:00,281.46,281.54,281.36,281.40,32512
2020/10/08,11:46:00,281.40,281.44,281.32,281.38,39313
2020/10/08,11:47:00,281.38,281.47,281.36,281.42,23800
2020/10/08,11:48:00,281.42,281.42,281.29,281.29,13711
2020/10/08,11:49:00,281.30,281.40,281.30,281.38,12384
2020/10/08,11:50:00,281.36,281.42,281.21,281.36,48253
2020/10/08,11:51:00,281.37,281.39,281.15,281.22,38792
2020/10/08,11:52:00,281.22,281.32,281.18,281.18,27712
2020/10/08,11:53:00,281.18,281.27,281.10,281.26,42435
2020/10/08,11:54:00,281.26,281.32,281.13,281.15,44293
2020/10/08,11:55:00,281.17,281.18,280.96,280.96,48792
2020/10/08,11:56:00,280.96,281.12,280.96,281.07,17859
2020/10/08,11:57:00,281.07,281.22,280.99,281.20,52506
2020/10/08,11:58:00,281.20,281.37,281.16,281.37,20408
2020/10/08,11:59:00,281.37,281.40,281.20,281.23,39094
2020/10/08,12:00:00,281.23,281.23,281.13,281.22,16861
2020/10/08,12:01:00,281.22,281.43,281.21,281.31,45218
2020/10/08,12:02:00,281.31,281.38,281.26,281.37,33286
2020/10/08,12:03:00,281.40,281.49,281.38,281.42,42059
2020/10/08,12:04:00,281.42,281.52,281.42,281.52,20393
2020/10/08,12:05:00,281.52,281.60,281.50,281.54,39257
2020/10/08,12:06:00,281.54,281.67,281.53,281.60,59817
2020/10/08,12:07:00,281.60,281.74,281.57,281.73,38783
2020/10/08,12:08:00,281.73,282.01,281.73,281.99,205309
2020/10/08,12:09:00,281.99,282.00,281.94,281.96,65373
2020/10/08,12:10:00,281.96,281.96,281.89,281.91,152641
2020/10/08,12:11:00,281.91,281.94,281.76,281.77,34979
2020/10/08,12:12:00,281.78,281.85,281.78,281.84,19069
2020/10/08,12:13:00,281.84,281.92,281.84,281.85,47016
2020/10/08,12:14:00,281.85,281.89,281.80,281.85,24442
2020/10/08,12:15:00,281.85,281.93,281.85,281.91,30951
2020/10/08,12:16:00,281.91,281.92,281.75,281.78,40356
2020/10/08,12:17:00,281.75,281.78,281.66,281.70,28088
2020/10/08,12:18:00,281.70,281.70,281.58,281.66,38353
2020/10/08,12:19:00,281.66,281.80,281.66,281.71,38286
2020/10/08,12:20:00,281.74,281.75,281.67,281.75,17613
2020/10/08,12:21:00,281.75,281.76,281.58,281.68,29808
2020/10/08,12:22:00,281.68,281.70,281.62,281.68,25048
2020/10/08,12:23:00,281.69,281.78,281.68,281.78,21107
2020/10/08,12:24:00,281.79,281.82,281.72,281.79,163726
2020/10/08,12:25:00,281.79,281.92,281.79,281.91,29305
2020/10/08,12:26:00,281.91,281.95,281.84,281.87,25404
2020/10/08,12:27:00,281.87,281.92,281.84,281.92,64071
2020/10/08,12:28:00,281.91,281.95,281.85,281.87,34410
2020/10/08,12:29:00,281.88,281.89,281.74,281.78,20679
2020/10/08,12:30:00,281.78,281.79,281.70,281.73,47974
2020/10/08,12:31:00,281.73,281.83,281.71,281.81,49598
2020/10/08,12:32:00,281.81,281.90,281.81,281.88,41429
2020/10/08,12:33:00,281.88,281.98,281.83,281.98,29456
2020/10/08,12:34:00,281.98,281.98,281.90,281.90,46946
2020/10/08,12:35:00,281.90,281.90,281.85,281.90,14489
2020/10/08,12:36:00,281.90,281.93,281.82,281.84,27024
2020/10/08,12:37:00,281.83,281.92,281.77,281.89,35497
2020/10/08,12:38:00,281.89,281.89,281.83,281.85,19578
2020/10/08,12:39:00,281.85,281.87,281.83,281.84,13876
2020/10/08,12:40:00,281.85,281.89,281.84,281.89,15405
2020/10/08,12:41:00,281.89,281.92,281.80,281.80,19838
2020/10/08,12:42:00,281.81,281.90,281.79,281.90,21195
2020/10/08,12:43:00,281.90,281.96,281.85,281.87,34565
2020/10/08,12:44:00,281.87,281.99,281.87,281.97,10896
2020/10/08,12:45:00,281.97,281.99,281.80,281.88,65822
2020/10/08,12:46:00,281.88,282.02,281.82,281.89,59264
2020/10/08,12:47:00,281.89,282.08,281.89,282.03,47262
2020/10/08,12:48:00,282.04,282.10,281.98,282.08,34635
2020/10/08,12:49:00,282.09,282.13,282.05,282.05,60959
2020/10/08,12:50:00,282.05,282.07,282.00,282.04,23824
2020/10/08,12:51:00,282.03,282.07,281.97,281.97,44997
2020/10/08,12:52:00,281.97,281.98,281.90,281.96,32348
2020/10/08,12:53:00,281.98,282.01,281.93,281.96,23526
2020/10/08,12:54:00,281.96,282.01,281.94,281.98,26971
2020/10/08,12:55:00,281.96,281.99,281.91,281.96,33448
2020/10/08,12:56:00,281.96,282.01,281.92,281.94,34048
2020/10/08,12:57:00,281.94,281.94,281.61,281.62,81917
2020/10/08,12:58:00,281.62,281.70,281.59,281.65,80674
2020/10/08,12:59:00,281.65,281.80,281.65,281.75,17150
2020/10/08,13:00:00,281.75,281.85,281.74,281.81,42181
2020/10/08,13:01:00,281.82,281.88,281.82,281.82,16600
2020/10/08,13:02:00,281.82,281.84,281.72,281.74,33472
2020/10/08,13:03:00,281.72,281.72,281.61,281.63,36136
2020/10/08,13:04:00,281.63,281.69,281.53,281.55,30617
2020/10/08,13:05:00,281.55,281.61,281.45,281.51,26356
2020/10/08,13:06:00,281.51,281.61,281.49,281.61,26356
2020/10/08,13:07:00,281.63,281.64,281.49,281.49,27321
2020/10/08,13:08:00,281.49,281.55,281.47,281.55,11870
2020/10/08,13:09:00,281.55,281.61,281.50,281.61,22276
2020/10/08,13:10:00,281.63,281.64,281.55,281.58,21799
2020/10/08,13:11:00,281.55,281.59,281.49,281.55,20344
2020/10/08,13:12:00,281.55,281.55,281.42,281.45,33827
2020/10/08,13:13:00,281.45,281.47,281.38,281.40,37019
2020/10/08,13:14:00,281.40,281.45,281.39,281.45,19119
2020/10/08,13:15:00,281.44,281.55,281.43,281.53,23216
2020/10/08,13:16:00,281.54,281.55,281.48,281.50,17810
2020/10/08,13:17:00,281.49,281.49,281.39,281.40,20013
2020/10/08,13:18:00,281.40,281.41,281.31,281.35,122328
2020/10/08,13:19:00,281.34,281.36,281.27,281.33,13963
2020/10/08,13:20:00,281.33,281.35,281.26,281.29,17281
2020/10/08,13:21:00,281.29,281.34,281.24,281.32,24592
2020/10/08,13:22:00,281.32,281.39,281.32,281.36,9767
2020/10/08,13:23:00,281.36,281.38,281.30,281.34,19004
2020/10/08,13:24:00,281.34,281.40,281.29,281.30,13467
2020/10/08,13:25:00,281.30,281.30,281.04,281.05,55547
2020/10/08,13:26:00,281.05,281.14,281.04,281.07,41101
2020/10/08,13:27:00,281.07,281.16,281.07,281.11,17457
2020/10/08,13:28:00,281.10,281.21,281.07,281.13,35345
2020/10/08,13:29:00,281.13,281.27,281.12,281.24,28707
2020/10/08,13:30:00,281.24,281.24,281.12,281.16,20684
2020/10/08,13:31:00,281.16,281.20,281.11,281.17,20570
2020/10/08,13:32:00,281.19,281.25,281.17,281.25,37803
2020/10/08,13:33:00,281.25,281.29,281.20,281.27,27240
2020/10/08,13:34:00,281.27,281.33,281.24,281.25,36617
2020/10/08,13:35:00,281.25,281.25,281.05,281.07,144051
2020/10/08,13:36:00,281.07,281.20,281.04,281.20,26994
2020/10/08,13:37:00,281.20,281.27,281.18,281.21,36872
2020/10/08,13:38:00,281.21,281.22,281.15,281.19,29728
2020/10/08,13:39:00,281.20,281.20,281.06,281.18,56765
2020/10/08,13:40:00,281.17,281.25,281.11,281.13,44354
2020/10/08,13:41:00,281.13,281.20,281.08,281.15,54469
2020/10/08,13:42:00,281.15,281.18,281.08,281.14,37027
2020/10/08,13:43:00,281.16,281.25,281.14,281.24,27984
2020/10/08,13:44:00,281.24,281.24,281.10,281.12,32583
2020/10/08,13:45:00,281.12,281.23,280.98,281.22,53367
2020/10/08,13:46:00,281.22,281.22,281.05,281.13,42872
2020/10/08,13:47:00,281.13,281.15,281.05,281.14,18179
2020/10/08,13:48:00,281.14,281.17,281.12,281.13,10624
2020/10/08,13:49:00,281.11,281.11,280.92,281.06,48994
2020/10/08,13:50:00,281.06,281.15,281.05,281.13,21246
2020/10/08,13:51:00,281.13,281.23,281.08,281.22,23034
2020/10/08,13:52:00,281.20,281.26,281.19,281.21,33298
2020/10/08,13:53:00,281.21,281.32,281.20,281.29,35924
2020/10/08,13:54:00,281.29,281.31,281.22,281.22,19380
2020/10/08,13:55:00,281.22,281.22,281.13,281.16,21938
2020/10/08,13:56:00,281.14,281.17,281.06,281.15,30314
2020/10/08,13:57:00,281.15,281.15,281.00,281.07,25637
2020/10/08,13:58:00,281.07,281.07,280.98,280.99,17415
2020/10/08,13:59:00,280.99,280.99,280.83,280.94,47502
2020/10/08,14:00:00,280.94,280.94,280.76,280.76,34653
2020/10/08,14:01:00,280.76,280.82,280.63,280.75,98398
2020/10/08,14:02:00,280.75,280.86,280.70,280.71,41585
2020/10/08,14:03:00,280.71,280.83,280.69,280.78,21210
2020/10/08,14:04:00,280.79,280.81,280.72,280.78,20643
2020/10/08,14:05:00,280.79,280.80,280.73,280.77,29244
2020/10/08,14:06:00,280.77,280.92,280.71,280.90,50943
2020/10/08,14:07:00,280.89,280.92,280.84,280.88,28480
2020/10/08,14:08:00,280.87,281.02,280.85,281.01,26937
2020/10/08,14:09:00,281.00,281.17,280.98,281.17,44370
2020/10/08,14:10:00,281.17,281.19,281.15,281.17,27602
2020/10/08,14:11:00,281.17,281.22,281.14,281.16,33845
2020/10/08,14:12:00,281.16,281.18,281.11,281.17,21499
2020/10/08,14:13:00,281.17,281.21,281.15,281.19,27565
2020/10/08,14:14:00,281.19,281.20,281.09,281.13,31591
2020/10/08,14:15:00,281.13,281.14,281.07,281.12,23346
2020/10/08,14:16:00,281.11,281.24,281.08,281.23,21913
2020/10/08,14:17:00,281.23,281.25,281.19,281.25,19789
2020/10/08,14:18:00,281.24,281.28,281.24,281.27,14631
2020/10/08,14:19:00,281.26,281.30,281.24,281.28,22534
2020/10/08,14:20:00,281.29,281.30,281.22,281.23,28950
2020/10/08,14:21:00,281.23,281.27,281.15,281.25,35708
2020/10/08,14:22:00,281.25,281.43,281.24,281.43,48680
2020/10/08,14:23:00,281.43,281.45,281.38,281.39,54153
2020/10/08,14:24:00,281.39,281.42,281.36,281.36,25445
2020/10/08,14:25:00,281.36,281.42,281.36,281.37,28611
2020/10/08,14:26:00,281.38,281.39,281.28,281.34,20698
2020/10/08,14:27:00,281.34,281.38,281.32,281.33,17322
2020/10/08,14:28:00,281.33,281.34,281.27,281.30,20271
2020/10/08,14:29:00,281.31,281.31,281.24,281.28,16641
2020/10/08,14:30:00,281.27,281.32,281.27,281.32,10087
2020/10/08,14:31:00,281.33,281.37,281.32,281.32,11518
2020/10/08,14:32:00,281.33,281.42,281.25,281.40,38105
2020/10/08,14:33:00,281.39,281.43,281.37,281.37,20135
2020/10/08,14:34:00,281.37,281.49,281.37,281.49,21970
2020/10/08,14:35:00,281.49,281.55,281.41,281.45,32415
2020/10/08,14:36:00,281.46,281.46,281.28,281.37,18967
2020/10/08,14:37:00,281.38,281.43,281.34,281.38,20364
2020/10/08,14:38:00,281.38,281.40,281.35,281.40,19191
2020/10/08,14:39:00,281.40,281.46,281.38,281.44,26679
2020/10/08,14:40:00,281.44,281.56,281.44,281.55,34164
2020/10/08,14:41:00,281.54,281.54,281.48,281.51,30445
2020/10/08,14:42:00,281.51,281.54,281.50,281.50,26895
2020/10/08,14:43:00,281.51,281.58,281.44,281.52,61256
2020/10/08,14:44:00,281.52,281.58,281.50,281.54,27074
2020/10/08,14:45:00,281.54,281.62,281.54,281.58,24140
2020/10/08,14:46:00,281.57,281.66,281.49,281.62,54118
2020/10/08,14:47:00,281.62,281.66,281.58,281.61,45026
2020/10/08,14:48:00,281.61,281.61,281.50,281.50,37726
2020/10/08,14:49:00,281.50,281.56,281.42,281.54,47645
2020/10/08,14:50:00,281.55,281.60,281.54,281.60,15957
2020/10/08,14:51:00,281.60,281.60,281.45,281.49,22346
2020/10/08,14:52:00,281.48,281.52,281.45,281.48,14188
2020/10/08,14:53:00,281.48,281.48,281.40,281.41,42271
2020/10/08,14:54:00,281.41,281.51,281.41,281.51,30908
2020/10/08,14:55:00,281.51,281.52,281.41,281.42,16240
2020/10/08,14:56:00,281.42,281.47,281.29,281.35,26365
2020/10/08,14:57:00,281.35,281.47,281.33,281.40,27719
2020/10/08,14:58:00,281.41,281.43,281.39,281.39,227763
2020/10/08,14:59:00,281.39,281.40,281.33,281.40,36418
2020/10/08,15:00:00,281.40,281.48,281.39,281.43,17898
2020/10/08,15:01:00,281.42,281.51,281.38,281.39,28094
2020/10/08,15:02:00,281.37,281.39,280.97,281.10,150773
2020/10/08,15:03:00,281.09,281.11,280.92,281.07,61560
2020/10/08,15:04:00,281.07,281.15,280.98,281.14,27707
2020/10/08,15:05:00,281.14,281.17,281.04,281.07,10581
2020/10/08,15:06:00,281.07,281.15,280.95,281.15,11504
2020/10/08,15:07:00,281.14,281.20,281.08,281.11,429376
2020/10/08,15:08:00,281.11,281.14,281.08,281.11,15914
2020/10/08,15:09:00,281.11,281.15,281.09,281.10,22982
2020/10/08,15:10:00,281.11,281.11,281.02,281.02,46581
2020/10/08,15:11:00,281.02,281.14,281.02,281.05,37134
2020/10/08,15:12:00,281.06,281.23,281.02,281.20,43465
2020/10/08,15:13:00,281.21,281.43,281.21,281.40,45150
2020/10/08,15:14:00,281.39,281.41,281.28,281.32,49776
2020/10/08,15:15:00,281.33,281.33,281.21,281.24,30026
2020/10/08,15:16:00,281.25,281.30,281.20,281.21,28018
2020/10/08,15:17:00,281.21,281.29,281.05,281.06,31713
2020/10/08,15:18:00,281.06,281.16,280.95,281.12,39898
2020/10/08,15:19:00,281.12,281.12,280.98,281.04,25568
2020/10/08,15:20:00,281.04,281.11,281.02,281.04,20581
2020/10/08,15:21:00,281.08,281.09,280.95,280.98,33597
2020/10/08,15:22:00,280.99,281.14,280.92,281.13,27556
2020/10/08,15:23:00,281.13,281.22,281.06,281.19,50850
2020/10/08,15:24:00,281.19,281.33,281.19,281.30,52166
2020/10/08,15:25:00,281.29,281.30,281.18,281.22,38196
2020/10/08,15:26:00,281.22,281.29,281.15,281.29,31396
2020/10/08,15:27:00,281.29,281.39,281.29,281.39,36469
2020/10/08,15:28:00,281.39,281.40,281.32,281.32,30386
2020/10/08,15:29:00,281.31,281.35,281.27,281.35,17401
2020/10/08,15:30:00,281.35,281.39,281.29,281.34,17768
2020/10/08,15:31:00,281.34,281.38,281.31,281.35,18759
2020/10/08,15:32:00,281.35,281.39,281.26,281.35,67190
2020/10/08,15:33:00,281.36,281.36,281.27,281.30,56990
2020/10/08,15:34:00,281.30,281.38,281.30,281.30,20004
2020/10/08,15:35:00,281.30,281.36,281.30,281.30,10334
2020/10/08,15:36:00,281.31,281.34,281.13,281.14,58290
2020/10/08,15:37:00,281.15,281.27,281.15,281.23,43932
2020/10/08,15:38:00,281.23,281.35,281.19,281.27,48132
2020/10/08,15:39:00,281.27,281.39,281.27,281.37,20623
2020/10/08,15:40:00,281.37,281.37,281.33,281.33,29748
2020/10/08,15:41:00,281.33,281.35,281.21,281.22,43934
2020/10/08,15:42:00,281.22,281.23,281.15,281.22,54079
2020/10/08,15:43:00,281.22,281.26,281.17,281.20,44657
2020/10/08,15:44:00,281.20,281.32,281.20,281.31,28199
2020/10/08,15:45:00,281.31,281.38,281.26,281.29,30068
2020/10/08,15:46:00,281.28,281.37,281.28,281.33,240369
2020/10/08,15:47:00,281.33,281.33,281.23,281.28,74812
2020/10/08,15:48:00,281.28,281.30,281.20,281.26,43455
2020/10/08,15:49:00,281.25,281.29,281.18,281.23,48479
2020/10/08,15:50:00,281.23,281.27,281.14,281.26,43762
2020/10/08,15:51:00,281.26,281.33,281.08,281.26,188855
2020/10/08,15:52:00,281.26,281.34,281.20,281.29,80284
2020/10/08,15:53:00,281.29,281.38,281.28,281.31,72252
2020/10/08,15:54:00,281.31,281.37,281.24,281.24,87874
2020/10/08,15:55:00,281.24,281.35,281.18,281.35,90250
2020/10/08,15:56:00,281.35,281.48,281.30,281.48,302047
2020/10/08,15:57:00,281.48,281.52,281.42,281.47,328033
2020/10/08,15:58:00,281.48,281.48,281.37,281.42,318035
2020/10/08,15:59:00,281.43,281.45,281.39,281.39,273481
2020/10/08,16:00:00,281.40,281.57,281.31,281.41,713940
2020/10/09,09:31:00,283.09,283.17,282.93,283.02,172962
2020/10/09,09:32:00,283.02,283.03,282.77,282.83,150173
2020/10/09,09:33:00,282.83,282.92,282.71,282.92,119715
2020/10/09,09:34:00,282.92,283.24,282.82,283.17,156920
2020/10/09,09:35:00,283.17,283.38,283.13,283.35,140091
2020/10/09,09:36:00,283.34,283.47,283.13,283.27,85494
2020/10/09,09:37:00,283.27,283.28,283.13,283.20,81975
2020/10/09,09:38:00,283.20,283.30,283.13,283.26,58797
2020/10/09,09:39:00,283.26,283.43,283.26,283.38,86664
2020/10/09,09:40:00,283.38,283.39,283.13,283.22,60527
2020/10/09,09:41:00,283.22,283.45,283.22,283.38,54873
2020/10/09,09:42:00,283.38,283.51,283.37,283.45,83836
2020/10/09,09:43:00,283.44,283.59,283.42,283.56,54041
2020/10/09,09:44:00,283.56,283.69,283.55,283.62,136561
2020/10/09,09:45:00,283.62,283.64,283.45,283.49,43633
2020/10/09,09:46:00,283.49,283.55,283.41,283.46,67186
2020/10/09,09:47:00,283.46,283.49,283.22,283.32,124273
2020/10/09,09:48:00,283.34,283.51,283.34,283.44,57566
2020/10/09,09:49:00,283.42,283.57,283.42,283.53,204779
2020/10/09,09:50:00,283.51,283.79,283.51,283.78,134590
2020/10/09,09:51:00,283.78,283.86,283.69,283.71,50085
2020/10/09,09:52:00,283.71,283.74,283.64,283.68,73054
2020/10/09,09:53:00,283.68,283.95,283.68,283.91,79198
2020/10/09,09:54:00,283.91,283.93,283.49,283.54,176649
2020/10/09,09:55:00,283.54,283.81,283.42,283.79,172089
2020/10/09,09:56:00,283.79,283.86,283.61,283.70,46967
2020/10/09,09:57:00,283.70,283.82,283.70,283.76,34384
2020/10/09,09:58:00,283.76,283.79,283.63,283.65,44484
2020/10/09,09:59:00,283.65,283.76,283.62,283.75,51419
2020/10/09,10:00:00,283.75,283.86,283.73,283.79,32026
2020/10/09,10:01:00,283.80,283.92,283.62,283.68,75945
2020/10/09,10:02:00,283.69,283.77,283.59,283.70,54869
2020/10/09,10:03:00,283.67,283.81,283.67,283.78,42247
2020/10/09,10:04:00,283.78,284.10,283.78,284.06,198842
2020/10/09,10:05:00,284.06,284.10,283.98,284.04,67251
2020/10/09,10:06:00,284.04,284.05,283.74,283.75,74375
2020/10/09,10:07:00,283.75,283.81,283.69,283.73,58976
2020/10/09,10:08:00,283.71,283.74,283.60,283.61,125685
2020/10/09,10:09:00,283.64,283.66,283.53,283.65,51884
2020/10/09,10:10:00,283.66,283.74,283.59,283.60,464667
2020/10/09,10:11:00,283.60,283.82,283.60,283.73,59602
2020/10/09,10:12:00,283.73,283.75,283.50,283.59,47696
2020/10/09,10:13:00,283.59,283.69,283.47,283.53,72746
2020/10/09,10:14:00,283.53,283.58,283.39,283.57,65201
2020/10/09,10:15:00,283.58,283.69,283.57,283.62,50804
2020/10/09,10:16:00,283.62,283.88,283.56,283.78,73755
2020/10/09,10:17:00,283.78,283.90,283.77,283.84,50938
2020/10/09,10:18:00,283.83,283.88,283.66,283.70,53796
2020/10/09,10:19:00,283.71,283.71,283.47,283.47,73642
2020/10/09,10:20:00,283.47,283.59,283.41,283.50,260143
2020/10/09,10:21:00,283.50,283.59,283.33,283.47,75612
2020/10/09,10:22:00,283.47,283.57,283.47,283.52,42371
2020/10/09,10:23:00,283.52,283.62,283.46,283.49,56839
2020/10/09,10:24:00,283.49,283.60,283.46,283.54,42820
2020/10/09,10:25:00,283.55,283.70,283.52,283.64,61717
2020/10/09,10:26:00,283.64,283.66,283.45,283.49,532209
2020/10/09,10:27:00,283.49,283.55,283.38,283.46,42156
2020/10/09,10:28:00,283.46,283.57,283.41,283.41,48610
2020/10/09,10:29:00,283.43,283.74,283.41,283.70,131234
2020/10/09,10:30:00,283.72,283.80,283.69,283.75,454088
2020/10/09,10:31:00,283.75,283.91,283.73,283.89,71324
2020/10/09,10:32:00,283.89,283.99,283.88,283.98,78659
2020/10/09,10:33:00,283.98,283.99,283.89,283.92,57242
2020/10/09,10:34:00,283.92,284.02,283.92,284.02,64366
2020/10/09,10:35:00,284.02,284.07,283.88,283.96,46211
2020/10/09,10:36:00,283.96,284.13,283.90,284.09,53200
2020/10/09,10:37:00,284.09,284.13,284.03,284.07,47149
2020/10/09,10:38:00,284.07,284.21,284.07,284.17,70118
2020/10/09,10:39:00,284.17,284.25,284.13,284.15,50283
2020/10/09,10:40:00,284.15,284.20,284.07,284.10,36819
2020/10/09,10:41:00,284.11,284.15,284.02,284.02,39381
2020/10/09,10:42:00,284.02,284.14,284.02,284.08,22439
2020/10/09,10:43:00,284.08,284.23,284.08,284.23,23691
2020/10/09,10:44:00,284.22,284.23,284.09,284.09,27252
2020/10/09,10:45:00,284.09,284.12,284.04,284.11,20471
2020/10/09,10:46:00,284.11,284.21,284.11,284.19,28999
2020/10/09,10:47:00,284.19,284.23,284.14,284.19,36205
2020/10/09,10:48:00,284.21,284.33,284.18,284.27,60378
2020/10/09,10:49:00,284.28,284.39,284.28,284.34,137999
2020/10/09,10:50:00,284.34,284.46,284.34,284.40,46573
2020/10/09,10:51:00,284.39,284.44,284.35,284.39,59701
2020/10/09,10:52:00,284.39,284.42,284.32,284.37,81900
2020/10/09,10:53:00,284.37,284.41,284.32,284.36,41665
2020/10/09,10:54:00,284.36,284.38,284.33,284.36,47406
2020/10/09,10:55:00,284.36,284.37,284.25,284.31,55101
2020/10/09,10:56:00,284.31,284.38,284.26,284.36,60643
2020/10/09,10:57:00,284.36,284.45,284.29,284.29,31474
2020/10/09,10:58:00,284.30,284.37,284.29,284.32,40175
2020/10/09,10:59:00,284.32,284.36,284.25,284.33,48449
2020/10/09,11:00:00,284.33,284.34,284.29,284.30,45076
2020/10/09,11:01:00,284.30,284.42,284.29,284.36,31801
2020/10/09,11:02:00,284.36,284.44,284.29,284.33,61615
2020/10/09,11:03:00,284.34,284.43,284.29,284.43,34742
2020/10/09,11:04:00,284.44,284.54,284.42,284.52,91359
2020/10/09,11:05:00,284.52,284.64,284.50,284.64,70069
2020/10/09,11:06:00,284.64,284.64,284.57,284.59,111058
2020/10/09,11:07:00,284.59,284.59,284.53,284.56,53749
2020/10/09,11:08:00,284.56,284.58,284.52,284.53,32189
2020/10/09,11:09:00,284.53,284.60,284.46,284.53,104959
2020/10/09,11:10:00,284.53,284.56,284.49,284.53,25459
2020/10/09,11:11:00,284.53,284.62,284.47,284.53,61615
2020/10/09,11:12:00,284.53,284.56,284.43,284.44,32208
2020/10/09,11:13:00,284.45,284.55,284.44,284.55,51281
2020/10/09,11:14:00,284.55,284.59,284.49,284.51,53000
2020/10/09,11:15:00,284.51,284.57,284.50,284.55,21974
2020/10/09,11:16:00,284.55,284.55,284.49,284.53,32158
2020/10/09,11:17:00,284.54,284.56,284.46,284.47,28433
2020/10/09,11:18:00,284.47,284.52,284.38,284.45,51854
2020/10/09,11:19:00,284.45,284.51,284.42,284.46,32888
2020/10/09,11:20:00,284.46,284.47,284.36,284.38,51422
2020/10/09,11:21:00,284.38,284.45,284.37,284.45,32675
2020/10/09,11:22:00,284.45,284.49,284.43,284.49,40211
2020/10/09,11:23:00,284.49,284.49,284.38,284.41,19963
2020/10/09,11:24:00,284.42,284.43,284.25,284.29,67604
2020/10/09,11:25:00,284.29,284.29,284.20,284.28,103266
2020/10/09,11:26:00,284.29,284.40,284.29,284.39,53209
2020/10/09,11:27:00,284.39,284.43,284.33,284.43,27989
2020/10/09,11:28:00,284.43,284.52,284.41,284.47,28998
2020/10/09,11:29:00,284.46,284.56,284.45,284.56,43673
2020/10/09,11:30:00,284.55,284.58,284.50,284.51,32003
2020/10/09,11:31:00,284.51,284.63,284.47,284.63,38378
2020/10/09,11:32:00,284.63,284.72,284.60,284.71,85259
2020/10/09,11:33:00,284.71,284.74,284.65,284.68,77985
2020/10/09,11:34:00,284.68,284.70,284.64,284.66,34548
2020/10/09,11:35:00,284.66,284.69,284.64,284.67,67125
2020/10/09,11:36:00,284.67,284.71,284.64,284.66,28049
2020/10/09,11:37:00,284.65,284.67,284.59,284.59,31107
2020/10/09,11:38:00,284.60,284.72,284.60,284.66,28332
2020/10/09,11:39:00,284.66,284.68,284.60,284.63,31512
2020/10/09,11:40:00,284.63,284.71,284.61,284.67,32364
2020/10/09,11:41:00,284.67,284.68,284.58,284.61,19329
2020/10/09,11:42:00,284.61,284.61,284.53,284.60,39759
2020/10/09,11:43:00,284.60,284.66,284.57,284.58,58349
2020/10/09,11:44:00,284.59,284.70,284.57,284.64,55978
2020/10/09,11:45:00,284.64,284.95,284.43,284.54,395772
2020/10/09,11:46:00,284.56,284.77,284.56,284.74,74739
2020/10/09,11:47:00,284.74,284.97,284.73,284.96,74088
2020/10/09,11:48:00,284.95,285.07,284.92,284.97,170139
2020/10/09,11:49:00,284.97,285.00,284.89,284.99,61905
2020/10/09,11:50:00,284.99,285.05,284.95,285.01,117006
2020/10/09,11:51:00,285.01,285.13,285.00,285.06,95050
2020/10/09,11:52:00,285.07,285.07,284.98,285.05,96486
2020/10/09,11:53:00,285.05,285.08,284.56,284.84,264897
2020/10/09,11:54:00,284.85,285.04,284.82,284.92,76189
2020/10/09,11:55:00,284.94,285.00,284.89,284.91,72129
2020/10/09,11:56:00,284.91,284.91,284.72,284.76,63897
2020/10/09,11:57:00,284.76,284.76,284.59,284.66,59590
2020/10/09,11:58:00,284.66,284.73,284.58,284.73,55606
2020/10/09,11:59:00,284.74,284.97,284.73,284.94,133350
2020/10/09,12:00:00,284.94,284.98,284.86,284.90,44657
2020/10/09,12:01:00,284.90,284.96,284.86,284.92,64792
2020/10/09,12:02:00,284.92,285.09,284.89,285.00,54531
2020/10/09,12:03:00,285.01,285.10,284.99,285.08,26207
2020/10/09,12:04:00,285.08,285.08,285.01,285.03,31366
2020/10/09,12:05:00,285.02,285.05,284.97,284.99,27124
2020/10/09,12:06:00,284.99,285.05,284.92,285.02,39828
2020/10/09,12:07:00,285.02,285.10,285.01,285.10,19432
2020/10/09,12:08:00,285.12,285.19,285.08,285.11,56339
2020/10/09,12:09:00,285.11,285.27,285.06,285.25,124775
2020/10/09,12:10:00,285.24,285.26,285.20,285.25,61024
2020/10/09,12:11:00,285.25,285.30,285.22,285.27,65093
2020/10/09,12:12:00,285.27,285.30,285.23,285.27,76785
2020/10/09,12:13:00,285.27,285.28,285.18,285.20,19055
2020/10/09,12:14:00,285.20,285.22,285.15,285.20,30910
2020/10/09,12:15:00,285.20,285.35,285.18,285.35,44873
2020/10/09,12:16:00,285.35,285.39,285.30,285.35,61823
2020/10/09,12:17:00,285.35,285.38,285.34,285.36,255631
2020/10/09,12:18:00,285.36,285.36,285.31,285.31,94911
2020/10/09,12:19:00,285.31,285.32,285.21,285.24,46688
2020/10/09,12:20:00,285.24,285.25,285.18,285.23,62704
2020/10/09,12:21:00,285.23,285.26,285.15,285.17,82696
2020/10/09,12:22:00,285.17,285.23,285.16,285.19,25676
2020/10/09,12:23:00,285.19,285.27,285.17,285.27,19792
2020/10/09,12:24:00,285.27,285.29,285.22,285.25,21274
2020/10/09,12:25:00,285.26,285.27,285.15,285.19,29540
2020/10/09,12:26:00,285.19,285.22,285.16,285.18,7593
2020/10/09,12:27:00,285.18,285.21,285.05,285.08,41699
2020/10/09,12:28:00,285.08,285.19,284.53,284.84,325101
2020/10/09,12:29:00,285.01,285.01,284.74,284.79,153865
2020/10/09,12:30:00,284.79,284.85,284.77,284.82,55097
2020/10/09,12:31:00,284.82,285.07,284.81,285.06,45296
2020/10/09,12:32:00,285.07,285.08,284.91,284.93,25468
2020/10/09,12:33:00,284.92,285.02,284.89,285.01,27207
2020/10/09,12:34:00,285.03,285.09,284.97,285.08,42188
2020/10/09,12:35:00,285.08,285.17,285.01,285.17,62572
2020/10/09,12:36:00,285.17,285.25,285.09,285.23,53425
2020/10/09,12:37:00,285.24,285.30,285.22,285.23,46484
2020/10/09,12:38:00,285.22,285.24,285.20,285.20,19736
2020/10/09,12:39:00,285.20,285.22,285.16,285.16,20087
2020/10/09,12:40:00,285.16,285.27,285.15,285.22,20994
2020/10/09,12:41:00,285.22,285.27,285.17,285.26,36637
2020/10/09,12:42:00,285.25,285.30,285.20,285.20,27785
2020/10/09,12:43:00,285.20,285.23,285.05,285.05,156748
2020/10/09,12:44:00,285.05,285.25,284.93,285.18,135804
2020/10/09,12:45:00,285.18,285.25,285.13,285.14,21253
2020/10/09,12:46:00,285.14,285.17,285.06,285.08,16376
2020/10/09,12:47:00,285.10,285.10,285.02,285.04,20580
2020/10/09,12:48:00,285.04,285.07,284.96,285.01,30732
2020/10/09,12:49:00,285.02,285.02,284.88,284.90,141504
2020/10/09,12:50:00,284.91,284.98,284.89,284.98,35952
2020/10/09,12:51:00,284.98,285.04,284.95,284.98,338320
2020/10/09,12:52:00,284.98,285.03,284.90,284.91,115922
2020/10/09,12:53:00,284.91,285.01,284.91,284.98,40066
2020/10/09,12:54:00,285.00,285.08,284.96,285.08,25406
2020/10/09,12:55:00,285.08,285.15,285.06,285.12,32495
2020/10/09,12:56:00,285.13,285.22,285.13,285.16,19318
2020/10/09,12:57:00,285.16,285.16,285.02,285.02,20777
2020/10/09,12:58:00,285.02,285.08,284.93,285.08,32407
2020/10/09,12:59:00,285.08,285.13,285.07,285.10,11409
2020/10/09,13:00:00,285.10,285.15,285.07,285.13,9386
2020/10/09,13:01:00,285.13,285.25,285.11,285.25,39352
2020/10/09,13:02:00,285.25,285.28,285.20,285.25,30488
2020/10/09,13:03:00,285.25,285.44,285.23,285.41,80019
2020/10/09,13:04:00,285.41,285.49,285.35,285.36,468034
2020/10/09,13:05:00,285.36,285.48,285.36,285.41,40325
2020/10/09,13:06:00,285.42,285.44,285.26,285.33,38523
2020/10/09,13:07:00,285.33,285.48,285.33,285.48,40120
2020/10/09,13:08:00,285.47,285.56,285.46,285.52,79711
2020/10/09,13:09:00,285.53,285.54,285.46,285.51,32624
2020/10/09,13:10:00,285.52,285.56,285.47,285.48,22083
2020/10/09,13:11:00,285.48,285.52,285.47,285.49,36586
2020/10/09,13:12:00,285.49,285.51,285.45,285.47,20167
2020/10/09,13:13:00,285.48,285.48,285.36,285.40,34701
2020/10/09,13:14:00,285.40,285.40,285.34,285.37,31898
2020/10/09,13:15:00,285.37,285.37,285.23,285.25,26089
2020/10/09,13:16:00,285.26,285.34,285.26,285.33,40268
2020/10/09,13:17:00,285.33,285.34,285.24,285.26,35218
2020/10/09,13:18:00,285.24,285.28,285.17,285.26,26641
2020/10/09,13:19:00,285.27,285.31,285.24,285.27,19737
2020/10/09,13:20:00,285.27,285.27,285.19,285.19,14270
2020/10/09,13:21:00,285.21,285.23,285.04,285.13,53193
2020/10/09,13:22:00,285.17,285.18,285.06,285.09,20376
2020/10/09,13:23:00,285.09,285.14,285.08,285.10,16471
2020/10/09,13:24:00,285.10,285.11,285.06,285.07,23010
2020/10/09,13:25:00,285.07,285.10,284.99,285.01,55661
2020/10/09,13:26:00,285.01,285.03,284.93,284.99,37404
2020/10/09,13:27:00,284.99,285.05,284.99,285.04,58994
2020/10/09,13:28:00,285.04,285.10,285.01,285.07,23097
2020/10/09,13:29:00,285.07,285.10,285.05,285.08,22709
2020/10/09,13:30:00,285.08,285.09,285.00,285.01,17092
2020/10/09,13:31:00,285.01,285.05,284.98,285.01,28330
2020/10/09,13:32:00,285.00,285.00,284.92,284.92,29728
2020/10/09,13:33:00,284.92,284.96,284.84,284.88,41421
2020/10/09,13:34:00,284.88,284.92,284.85,284.91,14090
2020/10/09,13:35:00,284.91,284.98,284.91,284.98,145605
2020/10/09,13:36:00,284.98,285.05,284.96,285.01,229307
2020/10/09,13:37:00,285.03,285.04,284.92,284.92,13646
2020/10/09,13:38:00,284.92,284.93,284.78,284.90,43941
2020/10/09,13:39:00,284.90,284.93,284.86,284.87,12901
2020/10/09,13:40:00,284.87,284.90,284.84,284.89,42591
2020/10/09,13:41:00,284.90,284.96,284.85,284.93,53632
2020/10/09,13:42:00,284.93,284.96,284.85,284.91,25444
2020/10/09,13:43:00,284.91,284.91,284.79,284.79,26334
2020/10/09,13:44:00,284.79,284.85,284.76,284.84,36676
2020/10/09,13:45:00,284.85,284.93,284.85,284.87,25723
2020/10/09,13:46:00,284.87,284.88,284.78,284.83,18203
2020/10/09,13:47:00,284.83,285.04,284.83,285.02,79420
2020/10/09,13:48:00,285.02,285.08,285.01,285.06,78988
2020/10/09,13:49:00,285.06,285.16,285.05,285.10,58171
2020/10/09,13:50:00,285.10,285.14,285.07,285.10,17844
2020/10/09,13:51:00,285.08,285.13,285.02,285.11,25107
2020/10/09,13:52:00,285.11,285.15,285.10,285.15,19286
2020/10/09,13:53:00,285.15,285.15,285.05,285.12,16369
2020/10/09,13:54:00,285.12,285.17,285.11,285.12,34770
2020/10/09,13:55:00,285.11,285.19,285.11,285.19,13709
2020/10/09,13:56:00,285.21,285.24,285.17,285.18,21396
2020/10/09,13:57:00,285.19,285.21,285.15,285.16,13412
2020/10/09,13:58:00,285.16,285.19,285.12,285.18,24434
2020/10/09,13:59:00,285.18,285.21,285.17,285.21,32713
2020/10/09,14:00:00,285.21,285.25,285.20,285.24,26621
2020/10/09,14:01:00,285.24,285.27,285.16,285.26,33292
2020/10/09,14:02:00,285.26,285.31,285.25,285.30,32741
2020/10/09,14:03:00,285.30,285.35,285.24,285.34,25070
2020/10/09,14:04:00,285.35,285.40,285.33,285.33,13633
2020/10/09,14:05:00,285.33,285.34,285.29,285.29,25871
2020/10/09,14:06:00,285.29,285.33,285.28,285.28,20656
2020/10/09,14:07:00,285.29,285.32,285.22,285.22,23087
2020/10/09,14:08:00,285.22,285.23,285.12,285.21,205896
2020/10/09,14:09:00,285.21,285.31,285.21,285.25,23544
2020/10/09,14:10:00,285.25,285.26,285.04,285.07,40966
2020/10/09,14:11:00,285.07,285.13,284.91,284.92,103235
2020/10/09,14:12:00,284.92,284.94,284.85,284.92,50709
2020/10/09,14:13:00,284.93,285.02,284.93,285.01,30187
2020/10/09,14:14:00,285.01,285.06,285.00,285.04,24725
2020/10/09,14:15:00,285.05,285.16,285.01,285.14,34807
2020/10/09,14:16:00,285.14,285.16,285.04,285.05,23617
2020/10/09,14:17:00,285.06,285.09,285.02,285.07,19584
2020/10/09,14:18:00,285.07,285.14,285.06,285.10,14900
2020/10/09,14:19:00,285.10,285.18,285.08,285.12,437222
2020/10/09,14:20:00,285.12,285.12,285.03,285.06,12355
2020/10/09,14:21:00,285.06,285.11,284.98,285.08,25537
2020/10/09,14:22:00,285.09,285.17,285.09,285.16,19905
2020/10/09,14:23:00,285.16,285.16,285.10,285.11,9755
2020/10/09,14:24:00,285.11,285.11,285.02,285.06,20096
2020/10/09,14:25:00,285.06,285.06,285.01,285.04,18246
2020/10/09,14:26:00,285.04,285.05,284.85,284.96,47526
2020/10/09,14:27:00,284.94,285.01,284.85,284.87,42724
2020/10/09,14:28:00,284.87,284.94,284.82,284.88,70839
2020/10/09,14:29:00,284.88,284.97,284.88,284.96,51787
2020/10/09,14:30:00,284.97,284.99,284.89,284.91,118212
2020/10/09,14:31:00,284.91,285.01,284.89,285.00,72431
2020/10/09,14:32:00,285.00,285.04,284.97,284.99,53229
2020/10/09,14:33:00,284.99,285.07,284.99,285.05,20194
2020/10/09,14:34:00,285.05,285.14,285.04,285.05,45929
2020/10/09,14:35:00,285.05,285.12,285.02,285.11,40380
2020/10/09,14:36:00,285.11,285.15,285.06,285.11,28789
2020/10/09,14:37:00,285.11,285.11,285.04,285.05,17186
2020/10/09,14:38:00,285.05,285.06,285.02,285.03,25174
2020/10/09,14:39:00,285.03,285.08,285.02,285.03,34190
2020/10/09,14:40:00,285.02,285.06,284.60,284.74,199638
2020/10/09,14:41:00,284.86,284.92,284.62,284.92,250234
2020/10/09,14:42:00,284.91,284.91,284.82,284.86,37933
2020/10/09,14:43:00,284.86,284.94,284.78,284.94,34329
2020/10/09,14:44:00,284.92,284.99,284.91,284.99,25313
2020/10/09,14:45:00,284.99,285.11,284.99,285.09,64429
2020/10/09,14:46:00,285.10,285.11,284.99,285.03,47076
2020/10/09,14:47:00,285.01,285.03,284.88,284.90,24888
2020/10/09,14:48:00,284.90,284.99,284.89,284.92,14588
2020/10/09,14:49:00,284.92,284.92,284.81,284.84,21232
2020/10/09,14:50:00,284.84,284.88,284.80,284.84,37433
2020/10/09,14:51:00,284.84,284.85,284.71,284.77,43299
2020/10/09,14:52:00,284.77,284.84,284.77,284.83,15820
2020/10/09,14:53:00,284.84,284.86,284.78,284.82,19901
2020/10/09,14:54:00,284.82,284.82,284.67,284.74,27872
2020/10/09,14:55:00,284.74,284.84,284.74,284.83,19344
2020/10/09,14:56:00,284.83,284.89,284.79,284.85,26439
2020/10/09,14:57:00,284.85,284.85,284.77,284.82,28880
2020/10/09,14:58:00,284.82,284.92,284.77,284.90,37183
2020/10/09,14:59:00,284.89,284.90,284.77,284.77,36367
2020/10/09,15:00:00,284.79,284.85,284.77,284.79,35139
2020/10/09,15:01:00,284.78,284.88,284.67,284.81,20299
2020/10/09,15:02:00,284.81,284.81,284.68,284.73,28524
2020/10/09,15:03:00,284.77,284.85,284.77,284.84,30323
2020/10/09,15:04:00,284.84,284.93,284.81,284.82,40989
2020/10/09,15:05:00,284.83,284.92,284.79,284.91,73738
2020/10/09,15:06:00,284.91,284.92,284.80,284.82,39120
2020/10/09,15:07:00,284.81,284.83,284.71,284.71,30479
2020/10/09,15:08:00,284.71,284.79,284.67,284.79,21320
2020/10/09,15:09:00,284.79,284.79,284.66,284.73,28461
2020/10/09,15:10:00,284.73,284.82,284.73,284.78,88736
2020/10/09,15:11:00,284.79,284.80,284.74,284.74,12011
2020/10/09,15:12:00,284.74,284.84,284.74,284.82,13866
2020/10/09,15:13:00,284.82,284.93,284.82,284.89,31625
2020/10/09,15:14:00,284.89,284.90,284.82,284.90,14716
2020/10/09,15:15:00,284.90,284.95,284.90,284.93,23776
2020/10/09,15:16:00,284.94,285.02,284.92,284.99,61256
2020/10/09,15:17:00,284.98,284.98,284.92,284.97,14645
2020/10/09,15:18:00,284.97,285.08,284.95,285.07,39435
2020/10/09,15:19:00,285.07,285.10,285.01,285.10,31487
2020/10/09,15:20:00,285.10,285.10,285.06,285.09,18518
2020/10/09,15:21:00,285.08,285.22,285.08,285.21,49891
2020/10/09,15:22:00,285.21,285.30,285.21,285.29,98716
2020/10/09,15:23:00,285.29,285.34,285.24,285.34,42105
2020/10/09,15:24:00,285.34,285.34,285.27,285.29,40044
2020/10/09,15:25:00,285.28,285.30,285.23,285.24,27784
2020/10/09,15:26:00,285.24,285.26,285.23,285.25,39737
2020/10/09,15:27:00,285.25,285.33,285.25,285.30,45775
2020/10/09,15:28:00,285.32,285.34,285.29,285.34,39097
2020/10/09,15:29:00,285.33,285.40,285.33,285.38,62178
2020/10/09,15:30:00,285.38,285.41,285.36,285.41,43584
2020/10/09,15:31:00,285.41,285.42,285.20,285.23,103624
2020/10/09,15:32:00,285.23,285.28,285.20,285.24,45454
2020/10/09,15:33:00,285.24,285.28,285.17,285.19,57059
2020/10/09,15:34:00,285.19,285.22,285.06,285.17,83215
2020/10/09,15:35:00,285.17,285.17,285.08,285.15,41642
2020/10/09,15:36:00,285.15,285.19,285.08,285.14,60786
2020/10/09,15:37:00,285.15,285.26,285.15,285.24,45487
2020/10/09,15:38:00,285.24,285.29,285.22,285.26,64224
2020/10/09,15:39:00,285.25,285.27,285.23,285.25,56062
2020/10/09,15:40:00,285.25,285.26,285.14,285.19,68594
2020/10/09,15:41:00,285.19,285.31,285.18,285.20,215240
2020/10/09,15:42:00,285.20,285.30,285.20,285.29,44014
2020/10/09,15:43:00,285.29,285.37,285.27,285.34,95748
2020/10/09,15:44:00,285.34,285.37,285.31,285.35,60823
2020/10/09,15:45:00,285.34,285.35,285.25,285.31,60131
2020/10/09,15:46:00,285.31,285.31,285.19,285.27,65266
2020/10/09,15:47:00,285.26,285.41,285.26,285.37,310765
2020/10/09,15:48:00,285.37,285.37,285.25,285.34,59218
2020/10/09,15:49:00,285.34,285.36,285.27,285.27,103733
2020/10/09,15:50:00,285.27,285.30,285.16,285.19,133224
2020/10/09,15:51:00,285.17,285.41,285.16,285.35,296822
2020/10/09,15:52:00,285.35,285.36,285.27,285.34,100349
2020/10/09,15:53:00,285.34,285.36,285.26,285.27,106777
2020/10/09,15:54:00,285.27,285.34,285.22,285.33,125162
2020/10/09,15:55:00,285.34,285.50,285.33,285.46,234117
2020/10/09,15:56:00,285.46,285.53,285.40,285.46,128331
2020/10/09,15:57:00,285.51,285.56,285.47,285.53,240478
2020/10/09,15:58:00,285.54,285.56,285.51,285.54,275772
2020/10/09,15:59:00,285.55,285.58,285.54,285.55,244160
2020/10/09,16:00:00,285.63,285.79,285.24,285.71,586052
2020/10/12,09:31:00,290.60,290.60,289.97,290.04,693647
2020/10/12,09:32:00,290.04,290.05,289.72,289.83,263981
2020/10/12,09:33:00,289.83,290.16,289.66,290.09,316834
2020/10/12,09:34:00,290.08,290.14,289.92,289.96,223406
2020/10/12,09:35:00,289.96,290.34,289.84,290.32,323336
2020/10/12,09:36:00,290.31,290.69,290.26,290.67,288235
2020/10/12,09:37:00,290.67,290.95,290.62,290.95,225030
2020/10/12,09:38:00,290.95,291.36,290.94,291.08,218289
2020/10/12,09:39:00,291.08,291.16,290.92,290.97,137511
2020/10/12,09:40:00,290.97,291.05,290.66,290.75,152406
2020/10/12,09:41:00,290.76,290.92,290.60,290.68,144038
2020/10/12,09:42:00,290.67,290.74,290.50,290.64,144914
2020/10/12,09:43:00,290.65,290.81,290.41,290.42,160784
2020/10/12,09:44:00,290.42,290.51,290.17,290.20,119501
2020/10/12,09:45:00,290.20,290.30,289.92,289.96,336144
2020/10/12,09:46:00,290.00,290.23,289.83,289.91,123800
2020/10/12,09:47:00,289.91,290.24,289.90,290.19,130781
2020/10/12,09:48:00,290.19,290.34,290.10,290.21,137447
2020/10/12,09:49:00,290.21,290.39,290.01,290.13,131570
2020/10/12,09:50:00,290.13,290.28,290.07,290.09,58459
2020/10/12,09:51:00,290.09,290.31,289.75,289.82,115884
2020/10/12,09:52:00,289.82,289.93,289.76,289.76,320514
2020/10/12,09:53:00,289.76,289.90,289.47,289.84,155732
2020/10/12,09:54:00,289.84,289.88,289.66,289.68,118876
2020/10/12,09:55:00,289.68,289.81,289.60,289.69,115506
2020/10/12,09:56:00,289.69,289.97,289.65,289.68,157156
2020/10/12,09:57:00,289.68,289.82,289.62,289.82,105601
2020/10/12,09:58:00,289.82,289.96,289.80,289.88,45976
2020/10/12,09:59:00,289.90,290.07,289.88,290.05,87721
2020/10/12,10:00:00,290.05,290.22,289.93,289.98,94735
2020/10/12,10:01:00,289.96,289.97,289.64,289.64,116322
2020/10/12,10:02:00,289.66,289.77,289.50,289.77,149052
2020/10/12,10:03:00,289.77,289.99,289.77,289.98,111273
2020/10/12,10:04:00,289.98,290.17,289.93,290.09,97503
2020/10/12,10:05:00,290.08,290.20,289.87,289.95,66939
2020/10/12,10:06:00,289.95,290.21,289.84,290.21,76831
2020/10/12,10:07:00,290.21,290.41,290.21,290.25,136644
2020/10/12,10:08:00,290.23,290.39,290.23,290.29,70518
2020/10/12,10:09:00,290.31,290.34,290.02,290.04,45302
2020/10/12,10:10:00,290.04,290.04,289.82,289.90,101235
2020/10/12,10:11:00,289.91,289.98,289.77,289.91,77269
2020/10/12,10:12:00,289.91,290.03,289.87,289.99,202978
2020/10/12,10:13:00,289.99,290.18,289.99,290.15,60445
2020/10/12,10:14:00,290.15,290.44,290.11,290.42,63294
2020/10/12,10:15:00,290.41,290.41,290.24,290.35,38222
2020/10/12,10:16:00,290.34,290.42,290.24,290.37,74099
2020/10/12,10:17:00,290.37,290.55,290.27,290.50,81934
2020/10/12,10:18:00,290.51,290.64,290.51,290.53,109496
2020/10/12,10:19:00,290.51,290.60,290.43,290.60,125477
2020/10/12,10:20:00,290.60,290.69,290.59,290.67,145881
2020/10/12,10:21:00,290.67,290.73,290.63,290.68,107536
2020/10/12,10:22:00,290.68,290.99,290.68,290.79,189213
2020/10/12,10:23:00,290.79,290.85,290.60,290.61,80012
2020/10/12,10:24:00,290.61,290.75,290.61,290.75,93462
2020/10/12,10:25:00,290.75,290.82,290.71,290.78,122486
2020/10/12,10:26:00,290.76,290.79,290.68,290.77,85074
2020/10/12,10:27:00,290.77,290.77,290.57,290.61,70436
2020/10/12,10:28:00,290.60,290.68,290.51,290.64,99061
2020/10/12,10:29:00,290.65,290.69,290.48,290.55,72254
2020/10/12,10:30:00,290.55,290.69,290.47,290.68,65411
2020/10/12,10:31:00,290.68,290.79,290.59,290.71,69266
2020/10/12,10:32:00,290.70,290.70,290.46,290.46,295228
2020/10/12,10:33:00,290.46,290.58,290.40,290.48,87402
2020/10/12,10:34:00,290.47,290.56,290.44,290.48,50879
2020/10/12,10:35:00,290.49,290.58,290.39,290.57,53351
2020/10/12,10:36:00,290.57,290.85,290.57,290.83,96896
2020/10/12,10:37:00,290.83,290.84,290.77,290.79,89296
2020/10/12,10:38:00,290.79,290.92,290.77,290.92,96905
2020/10/12,10:39:00,290.92,290.96,290.87,290.93,98110
2020/10/12,10:40:00,290.93,290.94,290.85,290.89,109179
2020/10/12,10:41:00,290.90,291.08,290.89,291.04,141000
2020/10/12,10:42:00,291.04,291.13,290.98,290.98,125894
2020/10/12,10:43:00,290.98,290.99,290.89,290.94,222271
2020/10/12,10:44:00,290.95,291.06,290.93,291.06,61738
2020/10/12,10:45:00,291.06,291.14,291.03,291.11,493196
2020/10/12,10:46:00,291.11,291.21,291.05,291.05,112200
2020/10/12,10:47:00,291.05,291.13,291.00,291.09,79764
2020/10/12,10:48:00,291.08,291.19,291.04,291.06,61954
2020/10/12,10:49:00,291.05,291.07,290.95,291.06,92526
2020/10/12,10:50:00,291.06,291.11,290.97,291.08,131272
2020/10/12,10:51:00,291.07,291.25,291.07,291.24,157607
2020/10/12,10:52:00,291.24,291.34,291.24,291.30,90265
2020/10/12,10:53:00,291.30,291.36,291.27,291.34,99399
2020/10/12,10:54:00,291.33,291.57,291.33,291.54,150327
2020/10/12,10:55:00,291.54,291.59,291.51,291.57,176761
2020/10/12,10:56:00,291.57,291.86,291.56,291.74,242867
2020/10/12,10:57:00,291.74,291.90,291.74,291.90,159401
2020/10/12,10:58:00,291.89,291.98,291.72,291.82,174039
2020/10/12,10:59:00,291.81,291.86,291.68,291.85,86317
2020/10/12,11:00:00,291.85,291.92,291.82,291.86,114134
2020/10/12,11:01:00,291.88,292.00,291.87,291.94,337285
2020/10/12,11:02:00,291.94,292.15,291.94,292.15,144253
2020/10/12,11:03:00,292.14,292.15,291.99,292.03,131324
2020/10/12,11:04:00,292.04,292.11,292.04,292.05,60438
2020/10/12,11:05:00,292.05,292.22,292.04,292.19,111423
2020/10/12,11:06:00,292.19,292.29,292.15,292.23,95565
2020/10/12,11:07:00,292.23,292.37,292.23,292.36,119258
2020/10/12,11:08:00,292.36,292.45,292.36,292.44,95029
2020/10/12,11:09:00,292.44,292.47,292.38,292.43,143827
2020/10/12,11:10:00,292.43,292.50,292.40,292.42,354861
2020/10/12,11:11:00,292.42,292.58,292.40,292.54,239561
2020/10/12,11:12:00,292.55,292.62,292.50,292.60,183983
2020/10/12,11:13:00,292.60,292.74,292.56,292.60,170425
2020/10/12,11:14:00,292.60,292.60,292.49,292.49,486458
2020/10/12,11:15:00,292.49,292.70,292.43,292.63,200583
2020/10/12,11:16:00,292.63,292.77,292.62,292.74,150338
2020/10/12,11:17:00,292.74,292.90,292.67,292.88,216507
2020/10/12,11:18:00,292.88,292.93,292.73,292.76,175349
2020/10/12,11:19:00,292.76,292.83,292.71,292.73,144447
2020/10/12,11:20:00,292.74,292.79,292.72,292.76,141618
2020/10/12,11:21:00,292.76,292.85,292.75,292.75,114892
2020/10/12,11:22:00,292.75,292.93,292.70,292.92,340676
2020/10/12,11:23:00,292.92,292.95,292.86,292.90,208524
2020/10/12,11:24:00,292.91,293.01,292.90,292.97,191478
2020/10/12,11:25:00,292.97,292.98,292.88,292.97,133412
2020/10/12,11:26:00,292.97,292.98,292.88,292.95,182434
2020/10/12,11:27:00,292.95,293.08,292.94,293.06,153577
2020/10/12,11:28:00,293.06,293.10,293.01,293.04,97402
2020/10/12,11:29:00,293.04,293.07,293.01,293.05,150323
2020/10/12,11:30:00,293.05,293.10,292.83,292.84,165857
2020/10/12,11:31:00,292.84,292.97,292.84,292.93,169073
2020/10/12,11:32:00,292.93,293.14,292.92,293.07,158402
2020/10/12,11:33:00,293.06,293.18,293.06,293.18,114838
2020/10/12,11:34:00,293.17,293.27,293.13,293.25,479302
2020/10/12,11:35:00,293.25,293.29,293.21,293.28,127251
2020/10/12,11:36:00,293.29,293.29,293.15,293.19,148603
2020/10/12,11:37:00,293.18,293.21,293.11,293.16,358476
2020/10/12,11:38:00,293.16,293.27,293.13,293.24,137763
2020/10/12,11:39:00,293.24,293.37,293.21,293.29,160106
2020/10/12,11:40:00,293.29,293.45,293.17,293.42,249082
2020/10/12,11:41:00,293.42,293.53,293.31,293.53,378014
2020/10/12,11:42:00,293.53,293.53,293.33,293.38,142763
2020/10/12,11:43:00,293.38,293.58,293.38,293.58,318482
2020/10/12,11:44:00,293.58,293.63,293.52,293.56,162242
2020/10/12,11:45:00,293.56,293.56,293.42,293.47,208260
2020/10/12,11:46:00,293.47,293.54,293.42,293.52,199921
2020/10/12,11:47:00,293.52,293.56,293.46,293.50,221254
2020/10/12,11:48:00,293.50,293.55,293.22,293.23,230884
2020/10/12,11:49:00,293.23,293.23,292.98,293.02,355533
2020/10/12,11:50:00,293.02,293.11,292.91,293.07,145767
2020/10/12,11:51:00,293.07,293.23,293.05,293.07,94134
2020/10/12,11:52:00,293.07,293.10,293.01,293.06,492566
2020/10/12,11:53:00,293.06,293.08,292.95,292.95,88786
2020/10/12,11:54:00,292.96,292.99,292.77,292.82,214677
2020/10/12,11:55:00,292.80,292.92,292.77,292.90,77370
2020/10/12,11:56:00,292.90,292.98,292.86,292.89,75031
2020/10/12,11:57:00,292.89,292.93,292.83,292.92,42769
2020/10/12,11:58:00,292.94,293.15,292.92,293.12,96670
2020/10/12,11:59:00,293.12,293.14,293.03,293.03,53950
2020/10/12,12:00:00,293.02,293.10,292.96,293.05,51635
2020/10/12,12:01:00,293.07,293.21,293.01,293.07,59787
2020/10/12,12:02:00,293.07,293.27,293.05,293.25,669327
2020/10/12,12:03:00,293.29,293.42,293.26,293.42,68166
2020/10/12,12:04:00,293.42,293.44,293.30,293.33,85555
2020/10/12,12:05:00,293.33,293.37,293.27,293.31,67386
2020/10/12,12:06:00,293.31,293.45,293.31,293.40,68744
2020/10/12,12:07:00,293.40,293.55,293.38,293.53,90034
2020/10/12,12:08:00,293.53,293.68,293.44,293.58,133093
2020/10/12,12:09:00,293.58,293.68,293.51,293.68,107287
2020/10/12,12:10:00,293.68,293.70,293.61,293.63,101865
2020/10/12,12:11:00,293.63,293.74,293.58,293.71,359192
2020/10/12,12:12:00,293.70,293.71,293.43,293.45,96131
2020/10/12,12:13:00,293.45,293.77,293.45,293.73,304728
2020/10/12,12:14:00,293.74,293.74,293.60,293.71,279939
2020/10/12,12:15:00,293.71,293.98,293.68,293.91,170905
2020/10/12,12:16:00,293.91,294.08,293.83,294.06,136844
2020/10/12,12:17:00,294.06,294.09,294.02,294.07,118010
2020/10/12,12:18:00,294.07,294.11,293.91,293.95,347142
2020/10/12,12:19:00,293.95,294.07,293.86,294.07,113872
2020/10/12,12:20:00,294.07,294.12,294.03,294.10,114205
2020/10/12,12:21:00,294.10,294.35,294.09,294.16,215779
2020/10/12,12:22:00,294.16,294.30,294.08,294.21,118557
2020/10/12,12:23:00,294.21,294.33,294.18,294.29,59301
2020/10/12,12:24:00,294.29,294.39,294.29,294.34,97039
2020/10/12,12:25:00,294.35,294.36,294.29,294.35,61185
2020/10/12,12:26:00,294.35,294.45,294.30,294.39,524322
2020/10/12,12:27:00,294.39,294.45,294.37,294.42,92539
2020/10/12,12:28:00,294.43,294.64,294.43,294.60,128486
2020/10/12,12:29:00,294.61,294.63,294.53,294.55,111043
2020/10/12,12:30:00,294.55,295.00,294.52,294.73,478455
2020/10/12,12:31:00,294.73,294.90,294.71,294.82,252133
2020/10/12,12:32:00,294.81,294.87,294.77,294.81,174050
2020/10/12,12:33:00,294.81,294.81,294.68,294.74,161168
2020/10/12,12:34:00,294.75,294.98,294.73,294.91,124668
2020/10/12,12:35:00,294.91,295.01,294.80,294.85,182236
2020/10/12,12:36:00,294.85,294.93,294.76,294.78,142572
2020/10/12,12:37:00,294.79,294.79,294.60,294.68,120849
2020/10/12,12:38:00,294.68,294.69,294.52,294.52,103616
2020/10/12,12:39:00,294.52,294.58,294.44,294.49,340136
2020/10/12,12:40:00,294.49,294.73,294.49,294.67,147399
2020/10/12,12:41:00,294.67,294.97,294.67,294.96,209670
2020/10/12,12:42:00,294.96,295.13,294.93,295.12,244178
2020/10/12,12:43:00,295.13,295.27,295.09,295.27,361304
2020/10/12,12:44:00,295.27,295.35,295.23,295.32,172523
2020/10/12,12:45:00,295.32,295.47,295.30,295.45,405402
2020/10/12,12:46:00,295.46,295.53,295.40,295.46,265335
2020/10/12,12:47:00,295.46,295.61,295.39,295.54,230001
2020/10/12,12:48:00,295.54,295.68,295.48,295.59,216021
2020/10/12,12:49:00,295.59,295.66,295.51,295.57,166098
2020/10/12,12:50:00,295.57,295.84,295.52,295.81,226546
2020/10/12,12:51:00,295.81,295.88,295.31,295.37,825827
2020/10/12,12:52:00,295.38,295.38,295.10,295.24,311485
2020/10/12,12:53:00,295.25,295.31,295.08,295.16,151083
2020/10/12,12:54:00,295.16,295.38,295.16,295.34,366556
2020/10/12,12:55:00,295.33,295.33,295.15,295.19,95043
2020/10/12,12:56:00,295.19,295.23,295.00,295.03,128973
2020/10/12,12:57:00,295.03,295.24,295.03,295.20,128703
2020/10/12,12:58:00,295.24,295.26,295.01,295.06,97911
2020/10/12,12:59:00,295.06,295.17,295.02,295.08,81233
2020/10/12,13:00:00,295.06,295.16,295.03,295.08,85252
2020/10/12,13:01:00,295.08,295.27,295.03,295.05,122899
2020/10/12,13:02:00,295.05,295.15,295.01,295.13,104679
2020/10/12,13:03:00,295.13,295.21,295.03,295.17,101841
2020/10/12,13:04:00,295.17,295.21,295.11,295.17,90908
2020/10/12,13:05:00,295.16,295.18,295.03,295.14,82573
2020/10/12,13:06:00,295.14,295.17,294.84,294.89,248850
2020/10/12,13:07:00,294.90,294.93,294.73,294.81,165974
2020/10/12,13:08:00,294.81,294.84,294.74,294.75,186575
2020/10/12,13:09:00,294.75,294.83,294.71,294.73,124987
2020/10/12,13:10:00,294.72,294.78,294.63,294.69,105661
2020/10/12,13:11:00,294.68,294.84,294.60,294.82,140236
2020/10/12,13:12:00,294.81,294.90,294.76,294.79,149263
2020/10/12,13:13:00,294.80,294.81,294.65,294.65,59296
2020/10/12,13:14:00,294.64,294.70,294.53,294.68,140722
2020/10/12,13:15:00,294.68,294.79,294.66,294.76,104009
2020/10/12,13:16:00,294.76,295.19,294.76,295.16,265389
2020/10/12,13:17:00,295.17,295.37,295.13,295.36,201945
2020/10/12,13:18:00,295.36,295.40,295.31,295.33,126962
2020/10/12,13:19:00,295.33,295.43,295.27,295.40,120485
2020/10/12,13:20:00,295.39,295.45,295.39,295.41,89945
2020/10/12,13:21:00,295.41,295.44,295.32,295.42,107156
2020/10/12,13:22:00,295.42,295.54,295.42,295.52,146596
2020/10/12,13:23:00,295.52,295.59,295.47,295.59,81235
2020/10/12,13:24:00,295.59,295.74,295.58,295.72,171795
2020/10/12,13:25:00,295.73,295.79,295.62,295.78,510577
2020/10/12,13:26:00,295.78,295.85,295.70,295.81,127790
2020/10/12,13:27:00,295.81,295.92,295.79,295.84,108275
2020/10/12,13:28:00,295.84,295.90,295.72,295.78,192384
2020/10/12,13:29:00,295.78,296.00,295.74,295.81,263824
2020/10/12,13:30:00,295.81,295.86,295.72,295.86,96736
2020/10/12,13:31:00,295.87,296.05,295.87,295.97,370575
2020/10/12,13:32:00,295.98,296.12,295.94,296.10,165937
2020/10/12,13:33:00,296.10,296.24,296.05,296.18,232494
2020/10/12,13:34:00,296.20,296.20,295.88,296.09,176639
2020/10/12,13:35:00,296.09,296.19,295.96,296.14,131686
2020/10/12,13:36:00,296.12,296.18,295.98,296.02,83082
2020/10/12,13:37:00,296.02,296.05,295.90,295.95,309510
2020/10/12,13:38:00,295.95,296.08,295.88,295.92,214678
2020/10/12,13:39:00,295.92,296.16,295.82,296.14,327896
2020/10/12,13:40:00,296.14,296.18,296.03,296.04,87985
2020/10/12,13:41:00,296.05,296.22,295.98,296.10,500483
2020/10/12,13:42:00,296.10,296.18,296.05,296.14,58491
2020/10/12,13:43:00,296.12,296.30,296.08,296.29,79012
2020/10/12,13:44:00,296.29,296.29,295.77,295.92,141921
2020/10/12,13:45:00,295.92,296.06,295.88,296.04,48579
2020/10/12,13:46:00,296.04,296.24,295.99,296.08,74212
2020/10/12,13:47:00,296.08,296.24,296.07,296.10,331304
2020/10/12,13:48:00,296.10,296.10,295.76,295.82,169274
2020/10/12,13:49:00,295.82,295.82,295.62,295.76,143469
2020/10/12,13:50:00,295.76,295.87,295.74,295.83,89973
2020/10/12,13:51:00,295.83,295.94,295.72,295.75,69065
2020/10/12,13:52:00,295.75,295.90,295.65,295.87,106310
2020/10/12,13:53:00,295.87,296.11,295.87,296.04,187361
2020/10/12,13:54:00,296.03,296.06,295.87,295.94,136240
2020/10/12,13:55:00,295.94,295.96,295.86,295.92,68616
2020/10/12,13:56:00,295.93,296.02,295.82,295.93,132084
2020/10/12,13:57:00,295.93,295.97,295.81,295.94,83079
2020/10/12,13:58:00,295.95,296.07,295.92,295.99,92267
2020/10/12,13:59:00,295.99,296.08,295.90,295.94,90236
2020/10/12,14:00:00,295.94,296.03,295.85,295.88,88127
2020/10/12,14:01:00,295.88,296.10,295.85,296.09,122745
2020/10/12,14:02:00,296.09,296.40,296.06,296.38,354843
2020/10/12,14:03:00,296.38,296.54,296.38,296.52,173299
2020/10/12,14:04:00,296.52,296.55,296.42,296.43,126421
2020/10/12,14:05:00,296.43,296.45,296.33,296.38,113429
2020/10/12,14:06:00,296.38,296.50,296.38,296.47,100299
2020/10/12,14:07:00,296.48,296.52,296.44,296.52,78295
2020/10/12,14:08:00,296.52,296.52,296.36,296.40,106056
2020/10/12,14:09:00,296.40,296.54,296.38,296.53,84507
2020/10/12,14:10:00,296.53,296.74,296.53,296.74,197356
2020/10/12,14:11:00,296.74,296.87,296.67,296.80,245831
2020/10/12,14:12:00,296.80,296.91,296.74,296.91,1011419
2020/10/12,14:13:00,296.91,296.93,296.80,296.82,172574
2020/10/12,14:14:00,296.82,296.92,296.78,296.84,340702
2020/10/12,14:15:00,296.84,296.91,296.82,296.85,146770
2020/10/12,14:16:00,296.85,297.07,296.81,297.02,273756
2020/10/12,14:17:00,297.02,297.03,296.77,296.82,150890
2020/10/12,14:18:00,296.82,296.89,296.79,296.85,118467
2020/10/12,14:19:00,296.85,296.88,296.76,296.82,118068
2020/10/12,14:20:00,296.83,296.83,296.70,296.81,118857
2020/10/12,14:21:00,296.81,296.88,296.73,296.78,110332
2020/10/12,14:22:00,296.76,296.78,296.54,296.61,137796
2020/10/12,14:23:00,296.61,296.96,296.59,296.90,296650
2020/10/12,14:24:00,296.90,297.23,296.90,297.14,266347
2020/10/12,14:25:00,297.14,297.21,297.11,297.17,341464
2020/10/12,14:26:00,297.17,297.27,297.13,297.21,173314
2020/10/12,14:27:00,297.21,297.33,297.20,297.30,160232
2020/10/12,14:28:00,297.30,297.31,297.25,297.29,216124
2020/10/12,14:29:00,297.29,297.46,297.28,297.44,159980
2020/10/12,14:30:00,297.44,297.44,297.32,297.37,206557
2020/10/12,14:31:00,297.37,297.42,297.30,297.39,157751
2020/10/12,14:32:00,297.39,297.41,297.28,297.40,188882
2020/10/12,14:33:00,297.40,297.40,297.23,297.28,108731
2020/10/12,14:34:00,297.29,297.31,297.19,297.22,342023
2020/10/12,14:35:00,297.22,297.28,297.15,297.20,147153
2020/10/12,14:36:00,297.20,297.33,296.89,297.00,300606
2020/10/12,14:37:00,297.00,297.08,296.68,296.68,203472
2020/10/12,14:38:00,296.67,296.98,296.60,296.92,533972
2020/10/12,14:39:00,296.90,297.00,296.80,296.91,173670
2020/10/12,14:40:00,296.90,297.01,296.86,296.98,192354
2020/10/12,14:41:00,296.98,297.07,296.95,296.99,179983
2020/10/12,14:42:00,296.99,296.99,296.84,296.88,163694
2020/10/12,14:43:00,296.89,296.91,296.56,296.56,638352
2020/10/12,14:44:00,296.56,296.75,296.25,296.73,268579
2020/10/12,14:45:00,296.73,296.81,296.64,296.65,551602
2020/10/12,14:46:00,296.67,296.96,296.62,296.85,247319
2020/10/12,14:47:00,296.86,297.13,296.83,297.04,244816
2020/10/12,14:48:00,297.04,297.07,296.92,297.01,562909
2020/10/12,14:49:00,297.00,297.07,296.94,296.97,169164
2020/10/12,14:50:00,296.97,297.10,296.75,297.09,202880
2020/10/12,14:51:00,297.09,297.24,296.99,297.03,243941
2020/10/12,14:52:00,297.03,297.21,296.98,297.15,115360
2020/10/12,14:53:00,297.15,297.16,296.92,296.99,98677
2020/10/12,14:54:00,296.99,297.08,296.78,296.81,69620
2020/10/12,14:55:00,296.81,296.92,296.71,296.78,49863
2020/10/12,14:56:00,296.78,296.83,296.51,296.61,83588
2020/10/12,14:57:00,296.61,296.67,296.44,296.46,90565
2020/10/12,14:58:00,296.46,296.47,296.24,296.32,144732
2020/10/12,14:59:00,296.32,296.35,296.06,296.11,188201
2020/10/12,15:00:00,296.11,296.22,296.09,296.14,110507
2020/10/12,15:01:00,296.14,296.50,296.14,296.47,565267
2020/10/12,15:02:00,296.47,296.59,296.41,296.46,66245
2020/10/12,15:03:00,296.46,296.46,295.89,296.02,181393
2020/10/12,15:04:00,296.01,296.16,295.92,295.93,115735
2020/10/12,15:05:00,295.93,296.13,295.93,296.00,87813
2020/10/12,15:06:00,296.00,296.07,295.90,295.93,97139
2020/10/12,15:07:00,295.93,296.16,295.92,296.01,86496
2020/10/12,15:08:00,296.04,296.24,295.93,295.94,123574
2020/10/12,15:09:00,295.94,296.13,295.89,296.08,129702
2020/10/12,15:10:00,296.08,296.13,295.71,295.76,107832
2020/10/12,15:11:00,295.76,295.96,295.65,295.66,134742
2020/10/12,15:12:00,295.66,295.81,295.57,295.77,175758
2020/10/12,15:13:00,295.77,295.89,295.67,295.67,459123
2020/10/12,15:14:00,295.67,295.75,295.29,295.42,181657
2020/10/12,15:15:00,295.43,295.54,295.24,295.26,159397
2020/10/12,15:16:00,295.27,295.48,295.23,295.37,130748
2020/10/12,15:17:00,295.37,295.51,295.29,295.40,124589
2020/10/12,15:18:00,295.40,295.54,295.17,295.18,232667
2020/10/12,15:19:00,295.19,295.20,294.90,294.94,278670
2020/10/12,15:20:00,294.94,295.13,294.93,295.11,156988
2020/10/12,15:21:00,295.11,295.30,295.05,295.18,245233
2020/10/12,15:22:00,295.18,295.34,295.02,295.31,183762
2020/10/12,15:23:00,295.30,295.36,295.17,295.17,615240
2020/10/12,15:24:00,295.18,295.19,294.86,294.94,115615
2020/10/12,15:25:00,294.95,295.38,294.94,295.38,148151
2020/10/12,15:26:00,295.38,295.46,295.33,295.45,252921
2020/10/12,15:27:00,295.45,295.45,295.22,295.37,98305
2020/10/12,15:28:00,295.36,295.38,295.01,295.12,122778
2020/10/12,15:29:00,295.15,295.44,295.15,295.43,126941
2020/10/12,15:30:00,295.44,295.52,295.36,295.48,116065
2020/10/12,15:31:00,295.48,295.52,295.22,295.30,130144
2020/10/12,15:32:00,295.29,295.29,295.04,295.23,142910
2020/10/12,15:33:00,295.22,295.25,294.95,295.17,156984
2020/10/12,15:34:00,295.17,295.33,295.15,295.29,137119
2020/10/12,15:35:00,295.29,295.31,294.88,294.92,194455
2020/10/12,15:36:00,294.92,295.06,294.72,294.96,181668
2020/10/12,15:37:00,294.96,294.96,294.73,294.83,190054
2020/10/12,15:38:00,294.84,294.93,294.74,294.82,138255
2020/10/12,15:39:00,294.82,294.88,294.72,294.80,109622
2020/10/12,15:40:00,294.80,294.90,294.62,294.68,383157
2020/10/12,15:41:00,294.68,294.88,294.61,294.71,190804
2020/10/12,15:42:00,294.68,294.76,294.64,294.68,108149
2020/10/12,15:43:00,294.68,294.95,294.66,294.95,167047
2020/10/12,15:44:00,294.95,295.01,294.81,294.81,133813
2020/10/12,15:45:00,294.81,295.00,294.77,294.95,117655
2020/10/12,15:46:00,294.95,295.07,294.76,294.95,107623
2020/10/12,15:47:00,294.96,294.96,294.64,294.75,105257
2020/10/12,15:48:00,294.76,294.79,294.61,294.71,189465
2020/10/12,15:49:00,294.71,294.71,294.50,294.64,287464
2020/10/12,15:50:00,294.63,294.63,294.40,294.50,274497
2020/10/12,15:51:00,294.49,294.59,294.15,294.19,508930
2020/10/12,15:52:00,294.20,294.45,294.20,294.32,208112
2020/10/12,15:53:00,294.32,294.43,294.20,294.32,438219
2020/10/12,15:54:00,294.32,294.63,294.28,294.63,281500
2020/10/12,15:55:00,294.63,294.89,294.61,294.76,531178
2020/10/12,15:56:00,294.76,295.04,294.57,294.62,731111
2020/10/12,15:57:00,294.62,294.82,294.57,294.65,455471
2020/10/12,15:58:00,294.65,294.82,294.64,294.73,475377
2020/10/12,15:59:00,294.73,294.82,294.59,294.73,547976
2020/10/12,16:00:00,294.75,294.82,294.47,294.53,1409318
2020/10/13,09:31:00,296.34,296.39,295.69,295.76,509483
2020/10/13,09:32:00,295.77,296.13,295.39,295.92,453155
2020/10/13,09:33:00,295.92,295.92,295.11,295.16,472847
2020/10/13,09:34:00,295.16,295.35,294.82,295.08,542270
2020/10/13,09:35:00,295.07,295.08,294.51,294.97,370302
2020/10/13,09:36:00,294.97,295.00,294.56,294.89,424000
2020/10/13,09:37:00,294.89,295.19,294.50,295.07,206345
2020/10/13,09:38:00,295.07,295.07,294.60,294.63,135125
2020/10/13,09:39:00,294.63,294.78,294.19,294.20,179121
2020/10/13,09:40:00,294.20,294.40,293.56,293.71,211895
2020/10/13,09:41:00,293.68,294.05,293.64,293.99,215653
2020/10/13,09:42:00,293.99,294.12,293.81,293.88,139204
2020/10/13,09:43:00,293.88,294.16,293.80,294.16,101329
2020/10/13,09:44:00,294.16,294.45,294.16,294.37,162011
2020/10/13,09:45:00,294.37,294.37,293.72,293.78,206745
2020/10/13,09:46:00,293.78,293.78,293.40,293.71,371660
2020/10/13,09:47:00,293.71,294.41,293.67,294.27,346814
2020/10/13,09:48:00,294.24,294.26,294.00,294.17,70930
2020/10/13,09:49:00,294.17,294.33,293.82,294.31,224923
2020/10/13,09:50:00,294.32,294.54,294.31,294.50,599208
2020/10/13,09:51:00,294.52,294.73,294.15,294.57,129020
2020/10/13,09:52:00,294.57,294.61,294.23,294.39,111969
2020/10/13,09:53:00,294.39,294.52,294.21,294.26,57637
2020/10/13,09:54:00,294.26,294.26,293.78,293.84,117207
2020/10/13,09:55:00,293.84,294.06,293.74,294.05,337500
2020/10/13,09:56:00,294.05,294.50,293.97,294.35,102577
2020/10/13,09:57:00,294.33,294.40,294.14,294.37,49743
2020/10/13,09:58:00,294.37,294.40,294.12,294.34,73196
2020/10/13,09:59:00,294.38,294.65,294.28,294.62,144441
2020/10/13,10:00:00,294.62,294.95,294.58,294.89,215094
2020/10/13,10:01:00,294.89,295.00,294.78,294.89,121899
2020/10/13,10:02:00,294.89,295.06,294.81,294.86,192078
2020/10/13,10:03:00,294.86,294.88,294.58,294.78,587879
2020/10/13,10:04:00,294.78,294.88,294.64,294.66,72467
2020/10/13,10:05:00,294.68,294.76,294.31,294.36,244116
2020/10/13,10:06:00,294.35,294.39,294.08,294.14,87115
2020/10/13,10:07:00,294.16,294.18,293.57,293.64,189332
2020/10/13,10:08:00,293.65,294.00,293.65,293.91,97402
2020/10/13,10:09:00,293.92,294.25,293.91,294.01,162693
2020/10/13,10:10:00,294.01,294.36,293.85,294.24,114298
2020/10/13,10:11:00,294.28,294.51,294.08,294.41,108967
2020/10/13,10:12:00,294.41,294.41,293.65,293.74,93047
2020/10/13,10:13:00,293.74,293.93,293.46,293.62,153727
2020/10/13,10:14:00,293.61,294.00,293.61,293.80,108151
2020/10/13,10:15:00,293.80,294.14,293.76,294.09,82762
2020/10/13,10:16:00,294.10,294.20,293.89,294.05,143399
2020/10/13,10:17:00,294.06,294.59,294.03,294.52,172528
2020/10/13,10:18:00,294.52,294.61,294.48,294.57,101381
2020/10/13,10:19:00,294.57,294.69,294.56,294.62,530921
2020/10/13,10:20:00,294.61,294.81,294.54,294.62,82017
2020/10/13,10:21:00,294.62,294.93,294.59,294.92,82447
2020/10/13,10:22:00,294.90,294.94,294.63,294.80,96977
2020/10/13,10:23:00,294.80,295.19,294.80,295.07,152840
2020/10/13,10:24:00,295.09,295.29,295.06,295.23,177972
2020/10/13,10:25:00,295.23,295.43,295.15,295.43,181731
2020/10/13,10:26:00,295.44,295.44,295.12,295.27,308268
2020/10/13,10:27:00,295.27,295.43,295.23,295.31,118409
2020/10/13,10:28:00,295.31,295.35,295.14,295.16,101148
2020/10/13,10:29:00,295.14,295.32,295.07,295.24,72475
2020/10/13,10:30:00,295.25,295.37,294.97,295.03,92660
2020/10/13,10:31:00,295.02,295.11,294.82,294.93,100604
2020/10/13,10:32:00,294.93,295.13,294.93,295.01,134404
2020/10/13,10:33:00,295.02,295.17,294.54,294.60,99990
2020/10/13,10:34:00,294.59,294.68,294.20,294.35,85170
2020/10/13,10:35:00,294.35,294.50,294.27,294.34,57150
2020/10/13,10:36:00,294.34,294.44,294.24,294.40,68679
2020/10/13,10:37:00,294.40,294.64,294.14,294.16,102275
2020/10/13,10:38:00,294.16,294.51,294.01,294.44,172516
2020/10/13,10:39:00,294.44,294.75,294.44,294.67,114540
2020/10/13,10:40:00,294.66,294.79,294.42,294.66,93609
2020/10/13,10:41:00,294.66,294.92,294.46,294.47,76610
2020/10/13,10:42:00,294.46,294.64,294.30,294.62,83430
2020/10/13,10:43:00,294.64,294.87,294.47,294.48,185246
2020/10/13,10:44:00,294.47,294.79,294.37,294.76,67924
2020/10/13,10:45:00,294.76,294.86,294.51,294.65,83262
2020/10/13,10:46:00,294.65,294.81,294.40,294.45,138681
2020/10/13,10:47:00,294.45,295.00,294.45,294.78,236175
2020/10/13,10:48:00,294.78,295.10,294.76,295.08,80292
2020/10/13,10:49:00,295.08,295.26,295.02,295.12,216840
2020/10/13,10:50:00,295.12,295.17,294.89,294.93,61002
2020/10/13,10:51:00,294.92,295.14,294.90,295.02,92130
2020/10/13,10:52:00,295.02,295.23,294.99,295.09,78631
2020/10/13,10:53:00,295.09,295.31,295.07,295.22,88731
2020/10/13,10:54:00,295.19,295.42,295.18,295.36,55471
2020/10/13,10:55:00,295.36,295.49,295.30,295.40,138696
2020/10/13,10:56:00,295.40,295.46,295.11,295.20,78201
2020/10/13,10:57:00,295.19,295.47,295.14,295.37,102221
2020/10/13,10:58:00,295.39,295.62,295.35,295.56,296518
2020/10/13,10:59:00,295.53,295.69,295.49,295.65,186171
2020/10/13,11:00:00,295.64,295.67,295.51,295.63,53705
2020/10/13,11:01:00,295.64,295.74,295.55,295.55,73763
2020/10/13,11:02:00,295.55,295.55,295.32,295.36,96810
2020/10/13,11:03:00,295.38,295.46,295.31,295.31,249263
2020/10/13,11:04:00,295.31,295.38,295.20,295.35,40066
2020/10/13,11:05:00,295.35,295.46,295.21,295.30,40544
2020/10/13,11:06:00,295.30,295.42,295.27,295.32,40022
2020/10/13,11:07:00,295.32,295.42,295.32,295.38,30104
2020/10/13,11:08:00,295.37,295.55,295.27,295.55,88066
2020/10/13,11:09:00,295.55,295.91,295.53,295.82,183287
2020/10/13,11:10:00,295.82,295.90,295.76,295.86,115388
2020/10/13,11:11:00,295.86,296.03,295.68,295.95,158865
2020/10/13,11:12:00,295.95,296.00,295.85,295.97,66272
2020/10/13,11:13:00,295.97,296.11,295.97,296.10,90765
2020/10/13,11:14:00,296.10,296.10,295.99,296.01,126966
2020/10/13,11:15:00,296.01,296.01,295.83,295.97,127135
2020/10/13,11:16:00,295.97,296.17,295.96,296.13,84620
2020/10/13,11:17:00,296.13,296.14,296.02,296.07,64385
2020/10/13,11:18:00,296.07,296.12,295.98,296.05,68361
2020/10/13,11:19:00,296.04,296.09,295.94,296.00,106401
2020/10/13,11:20:00,296.00,296.20,295.98,296.17,67265
2020/10/13,11:21:00,296.17,296.39,296.17,296.38,149618
2020/10/13,11:22:00,296.38,296.62,296.32,296.60,176100
2020/10/13,11:23:00,296.60,296.65,296.55,296.62,123580
2020/10/13,11:24:00,296.62,296.67,296.54,296.62,192261
2020/10/13,11:25:00,296.62,296.70,296.60,296.69,125467
2020/10/13,11:26:00,296.69,296.84,296.55,296.62,228942
2020/10/13,11:27:00,296.62,296.66,296.51,296.59,107145
2020/10/13,11:28:00,296.59,296.60,296.30,296.41,495716
2020/10/13,11:29:00,296.41,296.47,296.36,296.42,39277
2020/10/13,11:30:00,296.42,296.50,296.39,296.39,25294
2020/10/13,11:31:00,296.39,296.45,296.34,296.39,149521
2020/10/13,11:32:00,296.39,296.92,296.39,296.86,251011
2020/10/13,11:33:00,296.88,296.93,296.73,296.83,270492
2020/10/13,11:34:00,296.83,297.04,296.78,297.02,126801
2020/10/13,11:35:00,297.02,297.02,296.91,297.01,54171
2020/10/13,11:36:00,297.01,297.05,296.88,296.88,67714
2020/10/13,11:37:00,296.90,296.94,296.76,296.76,448187
2020/10/13,11:38:00,296.76,296.87,296.74,296.85,57918
2020/10/13,11:39:00,296.85,297.00,296.76,296.77,110185
2020/10/13,11:40:00,296.77,296.90,296.74,296.83,57832
2020/10/13,11:41:00,296.83,296.96,296.83,296.90,59110
2020/10/13,11:42:00,296.90,296.90,296.21,296.62,185028
2020/10/13,11:43:00,296.62,296.62,296.04,296.14,177125
2020/10/13,11:44:00,296.15,296.32,296.13,296.25,75269
2020/10/13,11:45:00,296.25,296.32,296.15,296.27,79246
2020/10/13,11:46:00,296.27,296.32,296.00,296.00,155980
2020/10/13,11:47:00,296.00,296.08,295.93,295.97,67483
2020/10/13,11:48:00,295.97,295.97,295.78,295.83,82891
2020/10/13,11:49:00,295.83,296.06,295.81,296.01,223971
2020/10/13,11:50:00,296.04,296.08,295.93,295.96,243416
2020/10/13,11:51:00,295.96,296.21,295.88,296.14,66832
2020/10/13,11:52:00,296.14,296.28,296.07,296.24,108725
2020/10/13,11:53:00,296.25,296.30,296.02,296.10,50222
2020/10/13,11:54:00,296.10,296.12,295.93,295.98,37633
2020/10/13,11:55:00,295.98,296.04,295.74,295.82,53147
2020/10/13,11:56:00,295.82,295.85,295.70,295.75,59163
2020/10/13,11:57:00,295.75,295.99,295.75,295.97,49976
2020/10/13,11:58:00,295.97,296.06,295.88,296.03,98833
2020/10/13,11:59:00,296.03,296.11,295.92,296.08,38113
2020/10/13,12:00:00,296.08,296.08,295.79,295.88,31770
2020/10/13,12:01:00,295.88,296.08,295.85,296.06,40368
2020/10/13,12:02:00,296.05,296.17,295.91,295.93,29871
2020/10/13,12:03:00,295.93,296.00,295.75,295.75,1060785
2020/10/13,12:04:00,295.75,295.81,295.66,295.73,57825
2020/10/13,12:05:00,295.72,295.91,295.72,295.82,44975
2020/10/13,12:06:00,295.82,295.90,295.60,295.77,65044
2020/10/13,12:07:00,295.77,295.84,295.63,295.79,29843
2020/10/13,12:08:00,295.79,295.88,295.72,295.74,29673
2020/10/13,12:09:00,295.75,295.87,295.65,295.81,75949
2020/10/13,12:10:00,295.81,295.88,295.67,295.70,50766
2020/10/13,12:11:00,295.70,295.73,294.92,294.96,195074
2020/10/13,12:12:00,294.96,295.16,294.77,295.10,137762
2020/10/13,12:13:00,295.10,295.23,294.99,295.01,370694
2020/10/13,12:14:00,295.01,295.17,294.98,295.04,31091
2020/10/13,12:15:00,295.04,295.15,295.04,295.12,41017
2020/10/13,12:16:00,295.12,295.15,294.69,294.77,107083
2020/10/13,12:17:00,294.77,294.84,294.58,294.67,48531
2020/10/13,12:18:00,294.68,294.73,294.52,294.67,81193
2020/10/13,12:19:00,294.67,294.81,294.65,294.79,33832
2020/10/13,12:20:00,294.79,294.83,294.59,294.60,61596
2020/10/13,12:21:00,294.60,294.83,294.42,294.79,74471
2020/10/13,12:22:00,294.78,294.85,294.67,294.82,36125
2020/10/13,12:23:00,294.83,294.84,294.72,294.79,36846
2020/10/13,12:24:00,294.80,294.87,294.73,294.80,48146
2020/10/13,12:25:00,294.80,295.11,294.65,295.10,101331
2020/10/13,12:26:00,295.11,295.27,294.99,295.22,107503
2020/10/13,12:27:00,295.22,295.23,295.05,295.21,47440
2020/10/13,12:28:00,295.20,295.38,295.18,295.30,82779
2020/10/13,12:29:00,295.31,295.40,295.26,295.35,49798
2020/10/13,12:30:00,295.36,295.47,295.34,295.35,52066
2020/10/13,12:31:00,295.34,295.38,295.09,295.22,68165
2020/10/13,12:32:00,295.25,295.45,295.21,295.38,81412
2020/10/13,12:33:00,295.36,295.57,295.35,295.44,75321
2020/10/13,12:34:00,295.44,295.64,295.39,295.45,49907
2020/10/13,12:35:00,295.45,295.47,295.24,295.24,30333
2020/10/13,12:36:00,295.25,295.53,295.25,295.42,444840
2020/10/13,12:37:00,295.42,295.42,295.10,295.15,30063
2020/10/13,12:38:00,295.15,295.37,295.09,295.30,39681
2020/10/13,12:39:00,295.30,295.37,295.21,295.23,20766
2020/10/13,12:40:00,295.24,295.46,295.21,295.29,26071
2020/10/13,12:41:00,295.29,295.40,295.22,295.34,13706
2020/10/13,12:42:00,295.34,295.47,295.34,295.36,20642
2020/10/13,12:43:00,295.36,295.39,295.24,295.31,25148
2020/10/13,12:44:00,295.31,295.58,295.31,295.45,44070
2020/10/13,12:45:00,295.45,295.51,295.37,295.43,12324
2020/10/13,12:46:00,295.41,295.41,295.17,295.19,48984
2020/10/13,12:47:00,295.19,295.25,295.04,295.15,53097
2020/10/13,12:48:00,295.15,295.34,294.97,294.98,37313
2020/10/13,12:49:00,294.98,295.16,294.81,295.10,49544
2020/10/13,12:50:00,295.09,295.26,295.07,295.10,50653
2020/10/13,12:51:00,295.10,295.18,294.95,295.14,35784
2020/10/13,12:52:00,295.14,295.47,295.13,295.37,68821
2020/10/13,12:53:00,295.37,295.46,295.30,295.39,36533
2020/10/13,12:54:00,295.39,295.55,295.37,295.41,51399
2020/10/13,12:55:00,295.41,295.41,295.12,295.26,35519
2020/10/13,12:56:00,295.25,295.49,295.24,295.47,47620
2020/10/13,12:57:00,295.45,295.45,295.31,295.39,29412
2020/10/13,12:58:00,295.39,295.57,295.37,295.43,51569
2020/10/13,12:59:00,295.43,295.43,295.28,295.32,23611
2020/10/13,13:00:00,295.30,295.45,295.26,295.41,25474
2020/10/13,13:01:00,295.41,295.46,294.94,295.05,93168
2020/10/13,13:02:00,295.05,295.17,294.96,295.17,33772
2020/10/13,13:03:00,295.17,295.25,295.07,295.07,29802
2020/10/13,13:04:00,295.07,295.32,294.95,295.31,54453
2020/10/13,13:05:00,295.30,295.30,294.91,295.02,29530
2020/10/13,13:06:00,295.02,295.05,294.74,294.93,45584
2020/10/13,13:07:00,294.93,295.05,294.76,294.90,227261
2020/10/13,13:08:00,294.90,294.95,294.83,294.85,30263
2020/10/13,13:09:00,294.82,294.82,294.43,294.50,127813
2020/10/13,13:10:00,294.50,294.50,293.94,294.00,315769
2020/10/13,13:11:00,294.00,294.56,294.00,294.48,284235
2020/10/13,13:12:00,294.47,294.70,294.46,294.52,80726
2020/10/13,13:13:00,294.51,294.92,294.42,294.76,121181
2020/10/13,13:14:00,294.76,294.81,294.66,294.80,62206
2020/10/13,13:15:00,294.80,295.16,294.73,295.14,151025
2020/10/13,13:16:00,295.14,295.50,295.05,295.39,165535
2020/10/13,13:17:00,295.39,295.89,295.31,295.85,149809
2020/10/13,13:18:00,295.85,295.88,295.56,295.68,116224
2020/10/13,13:19:00,295.66,296.08,295.66,296.06,125060
2020/10/13,13:20:00,296.06,296.06,295.88,295.99,76887
2020/10/13,13:21:00,295.99,296.03,295.68,295.70,97821
2020/10/13,13:22:00,295.72,295.85,295.58,295.67,105804
2020/10/13,13:23:00,295.67,295.79,295.47,295.50,63687
2020/10/13,13:24:00,295.50,295.50,294.66,294.97,120419
2020/10/13,13:25:00,294.91,295.27,294.91,295.07,123927
2020/10/13,13:26:00,295.04,295.14,294.86,294.96,56431
2020/10/13,13:27:00,294.96,295.23,294.96,295.10,772538
2020/10/13,13:28:00,295.14,295.20,294.84,294.90,53094
2020/10/13,13:29:00,294.90,295.17,294.70,294.99,131784
2020/10/13,13:30:00,294.99,295.15,294.86,295.13,39435
2020/10/13,13:31:00,295.15,295.19,294.88,295.17,220143
2020/10/13,13:32:00,295.15,295.15,294.90,294.91,32247
2020/10/13,13:33:00,294.91,295.12,294.79,295.03,37546
2020/10/13,13:34:00,295.00,295.24,294.95,295.18,159785
2020/10/13,13:35:00,295.17,295.45,295.00,295.32,142759
2020/10/13,13:36:00,295.33,295.37,294.94,295.02,97854
2020/10/13,13:37:00,295.02,295.02,294.73,294.95,223709
2020/10/13,13:38:00,294.95,294.98,294.79,294.97,188779
2020/10/13,13:39:00,294.97,295.27,294.96,295.10,53311
2020/10/13,13:40:00,295.08,295.08,294.93,294.95,235139
2020/10/13,13:41:00,294.94,295.20,294.94,295.09,456656
2020/10/13,13:42:00,295.10,295.13,294.89,295.12,200249
2020/10/13,13:43:00,295.11,295.11,294.84,294.94,40378
2020/10/13,13:44:00,294.94,294.96,294.61,294.65,74736
2020/10/13,13:45:00,294.65,294.77,294.32,294.39,141727
2020/10/13,13:46:00,294.39,294.76,294.34,294.73,132965
2020/10/13,13:47:00,294.72,294.91,294.62,294.87,95599
2020/10/13,13:48:00,294.87,295.04,294.76,294.82,72618
2020/10/13,13:49:00,294.82,295.05,294.80,294.98,42033
2020/10/13,13:50:00,294.98,295.00,294.79,294.87,470841
2020/10/13,13:51:00,294.87,294.94,294.75,294.85,44697
2020/10/13,13:52:00,294.85,294.99,294.83,294.90,45196
2020/10/13,13:53:00,294.90,294.92,294.52,294.52,34558
2020/10/13,13:54:00,294.52,294.70,294.46,294.46,123828
2020/10/13,13:55:00,294.46,294.58,294.33,294.43,43659
2020/10/13,13:56:00,294.44,294.54,294.17,294.24,78911
2020/10/13,13:57:00,294.24,294.25,293.73,293.77,157665
2020/10/13,13:58:00,293.77,293.96,293.42,293.54,169114
2020/10/13,13:59:00,293.53,293.71,293.35,293.50,149059
2020/10/13,14:00:00,293.49,293.73,293.47,293.62,108234
2020/10/13,14:01:00,293.63,293.63,293.25,293.47,122731
2020/10/13,14:02:00,293.47,293.47,293.27,293.30,104417
2020/10/13,14:03:00,293.29,293.60,293.29,293.49,165744
2020/10/13,14:04:00,293.50,293.85,293.46,293.84,229033
2020/10/13,14:05:00,293.84,293.91,293.70,293.88,86711
2020/10/13,14:06:00,293.88,293.95,293.73,293.94,63680
2020/10/13,14:07:00,293.94,294.00,293.82,293.91,271498
2020/10/13,14:08:00,293.91,293.91,293.68,293.76,125783
2020/10/13,14:09:00,293.76,293.84,293.39,293.71,92021
2020/10/13,14:10:00,293.71,293.74,293.55,293.56,61390
2020/10/13,14:11:00,293.56,293.62,293.31,293.52,104573
2020/10/13,14:12:00,293.52,293.78,293.47,293.71,79704
2020/10/13,14:13:00,293.71,293.83,293.62,293.73,49559
2020/10/13,14:14:00,293.77,293.83,293.66,293.78,70811
2020/10/13,14:15:00,293.78,293.92,293.72,293.89,63893
2020/10/13,14:16:00,293.89,293.89,293.65,293.76,53107
2020/10/13,14:17:00,293.75,294.20,293.67,294.17,94499
2020/10/13,14:18:00,294.18,294.19,294.03,294.13,74744
2020/10/13,14:19:00,294.15,294.32,294.05,294.28,97326
2020/10/13,14:20:00,294.28,294.33,294.20,294.32,182264
2020/10/13,14:21:00,294.31,294.35,294.18,294.29,536849
2020/10/13,14:22:00,294.27,294.32,294.15,294.15,94818
2020/10/13,14:23:00,294.15,294.15,293.95,294.14,82448
2020/10/13,14:24:00,294.13,294.27,294.06,294.23,50794
2020/10/13,14:25:00,294.23,294.45,294.15,294.39,92248
2020/10/13,14:26:00,294.41,294.50,294.29,294.32,78515
2020/10/13,14:27:00,294.32,294.39,294.27,294.32,61754
2020/10/13,14:28:00,294.32,294.39,294.23,294.26,46700
2020/10/13,14:29:00,294.26,294.26,293.75,293.78,97246
2020/10/13,14:30:00,293.78,293.93,293.67,293.76,100044
2020/10/13,14:31:00,293.77,293.86,293.11,293.18,197908
2020/10/13,14:32:00,293.19,293.48,293.19,293.43,77642
2020/10/13,14:33:00,293.44,293.66,293.43,293.60,93440
2020/10/13,14:34:00,293.61,294.32,293.61,294.29,247380
2020/10/13,14:35:00,294.33,294.42,294.11,294.27,114986
2020/10/13,14:36:00,294.27,294.32,294.15,294.20,83639
2020/10/13,14:37:00,294.20,294.24,294.01,294.09,54669
2020/10/13,14:38:00,294.08,294.22,294.03,294.12,51982
2020/10/13,14:39:00,294.13,294.29,294.13,294.18,37629
2020/10/13,14:40:00,294.19,294.32,294.09,294.32,49520
2020/10/13,14:41:00,294.32,294.36,294.06,294.09,33760
2020/10/13,14:42:00,294.09,294.20,293.84,294.00,76870
2020/10/13,14:43:00,294.00,294.20,293.91,294.16,28198
2020/10/13,14:44:00,294.16,294.22,294.06,294.10,29736
2020/10/13,14:45:00,294.10,294.23,294.07,294.22,38127
2020/10/13,14:46:00,294.22,294.57,293.89,293.89,275208
2020/10/13,14:47:00,293.88,294.09,293.88,294.08,98685
2020/10/13,14:48:00,294.08,294.21,293.94,294.03,38543
2020/10/13,14:49:00,294.02,294.17,293.98,294.16,27359
2020/10/13,14:50:00,294.16,294.36,294.16,294.20,47542
2020/10/13,14:51:00,294.20,294.32,294.13,294.20,28229
2020/10/13,14:52:00,294.20,294.39,294.05,294.08,50361
2020/10/13,14:53:00,294.08,294.29,293.98,294.02,35249
2020/10/13,14:54:00,294.02,294.20,294.00,294.16,460555
2020/10/13,14:55:00,294.17,294.19,294.00,294.01,33737
2020/10/13,14:56:00,294.01,294.50,294.01,294.50,59622
2020/10/13,14:57:00,294.50,294.66,294.40,294.47,168037
2020/10/13,14:58:00,294.48,294.50,294.35,294.42,67332
2020/10/13,14:59:00,294.42,294.62,294.42,294.60,111167
2020/10/13,15:00:00,294.60,294.72,294.52,294.52,108682
2020/10/13,15:01:00,294.52,294.71,294.38,294.67,153625
2020/10/13,15:02:00,294.67,294.73,294.58,294.59,259248
2020/10/13,15:03:00,294.60,294.82,294.60,294.73,47810
2020/10/13,15:04:00,294.73,294.94,294.66,294.92,76445
2020/10/13,15:05:00,294.92,294.98,294.87,294.95,278176
2020/10/13,15:06:00,294.95,294.97,294.82,294.93,80072
2020/10/13,15:07:00,294.93,294.96,294.87,294.90,64782
2020/10/13,15:08:00,294.90,294.99,294.83,294.96,261773
2020/10/13,15:09:00,294.97,295.01,294.90,294.93,76378
2020/10/13,15:10:00,294.96,294.99,294.77,294.83,72020
2020/10/13,15:11:00,294.83,295.00,294.83,294.97,94059
2020/10/13,15:12:00,294.97,295.35,294.92,295.35,263591
2020/10/13,15:13:00,295.35,295.43,295.26,295.38,143123
2020/10/13,15:14:00,295.40,295.50,295.36,295.48,85792
2020/10/13,15:15:00,295.49,295.50,295.35,295.41,293745
2020/10/13,15:16:00,295.40,295.50,295.35,295.39,93041
2020/10/13,15:17:00,295.39,295.46,295.35,295.45,80252
2020/10/13,15:18:00,295.45,295.58,295.39,295.44,74174
2020/10/13,15:19:00,295.44,295.62,295.44,295.62,72953
2020/10/13,15:20:00,295.63,295.77,295.62,295.71,103059
2020/10/13,15:21:00,295.71,295.71,295.56,295.66,104717
2020/10/13,15:22:00,295.66,295.86,295.62,295.80,138585
2020/10/13,15:23:00,295.80,295.97,295.77,295.92,228229
2020/10/13,15:24:00,295.92,296.06,295.88,296.02,139226
2020/10/13,15:25:00,296.01,296.12,295.96,296.04,143665
2020/10/13,15:26:00,296.05,296.05,295.90,295.97,146895
2020/10/13,15:27:00,295.97,295.99,295.88,295.96,124215
2020/10/13,15:28:00,295.97,296.16,295.93,295.99,210455
2020/10/13,15:29:00,295.99,295.99,295.68,295.74,212110
2020/10/13,15:30:00,295.75,295.97,295.74,295.86,514093
2020/10/13,15:31:00,295.86,296.00,295.85,295.92,105757
2020/10/13,15:32:00,295.92,296.00,295.87,295.95,102407
2020/10/13,15:33:00,295.95,296.09,295.94,296.07,106028
2020/10/13,15:34:00,296.07,296.15,296.00,296.12,94709
2020/10/13,15:35:00,296.12,296.14,296.01,296.03,104694
2020/10/13,15:36:00,296.03,296.15,296.01,296.08,128786
2020/10/13,15:37:00,296.08,296.21,296.08,296.13,115383
2020/10/13,15:38:00,296.13,296.14,295.94,295.96,110841
2020/10/13,15:39:00,295.95,295.96,295.49,295.65,295064
2020/10/13,15:40:00,295.65,295.68,295.53,295.62,127997
2020/10/13,15:41:00,295.62,295.81,295.61,295.79,113160
2020/10/13,15:42:00,295.78,295.95,295.77,295.82,111243
2020/10/13,15:43:00,295.82,295.86,295.74,295.86,101971
2020/10/13,15:44:00,295.86,295.86,295.70,295.77,91241
2020/10/13,15:45:00,295.77,295.80,295.58,295.61,108308
2020/10/13,15:46:00,295.61,295.77,295.51,295.68,208612
2020/10/13,15:47:00,295.68,295.68,295.41,295.46,136740
2020/10/13,15:48:00,295.47,295.59,295.35,295.46,104135
2020/10/13,15:49:00,295.45,295.46,295.25,295.34,543243
2020/10/13,15:50:00,295.35,295.44,295.08,295.10,132483
2020/10/13,15:51:00,295.10,295.56,295.10,295.30,203482
2020/10/13,15:52:00,295.30,295.39,295.20,295.29,195494
2020/10/13,15:53:00,295.29,295.36,295.22,295.30,135804
2020/10/13,15:54:00,295.30,295.30,295.06,295.07,130519
2020/10/13,15:55:00,295.07,295.22,294.81,294.81,183974
2020/10/13,15:56:00,294.83,294.92,294.58,294.73,166842
2020/10/13,15:57:00,294.83,294.88,294.68,294.75,192310
2020/10/13,15:58:00,294.78,294.80,294.63,294.71,159304
2020/10/13,15:59:00,294.73,294.85,294.72,294.78,392286
2020/10/13,16:00:00,294.76,295.11,294.41,294.52,374028
2020/10/14,09:31:00,295.32,295.36,294.66,294.67,203981
2020/10/14,09:32:00,294.67,294.86,294.41,294.60,149840
2020/10/14,09:33:00,294.60,294.80,294.45,294.53,117463
2020/10/14,09:34:00,294.53,294.74,294.38,294.66,108526
2020/10/14,09:35:00,294.66,294.89,294.58,294.76,103848
2020/10/14,09:36:00,294.78,295.16,294.78,295.07,120206
2020/10/14,09:37:00,295.06,295.65,295.06,295.65,127056
2020/10/14,09:38:00,295.63,296.03,295.58,295.87,146622
2020/10/14,09:39:00,295.87,295.87,295.62,295.81,84020
2020/10/14,09:40:00,295.81,296.01,295.67,295.84,81044
2020/10/14,09:41:00,295.84,296.11,295.64,295.75,100185
2020/10/14,09:42:00,295.77,296.00,295.76,295.87,75289
2020/10/14,09:43:00,295.87,296.22,295.86,296.22,113753
2020/10/14,09:44:00,296.22,296.22,295.87,295.99,121351
2020/10/14,09:45:00,295.99,296.09,295.88,296.02,68916
2020/10/14,09:46:00,296.02,296.11,295.84,296.05,74274
2020/10/14,09:47:00,296.04,296.19,296.00,296.17,133661
2020/10/14,09:48:00,296.17,296.35,296.15,296.27,130226
2020/10/14,09:49:00,296.28,296.29,296.03,296.05,223185
2020/10/14,09:50:00,296.05,296.23,296.00,296.01,60841
2020/10/14,09:51:00,296.01,296.02,295.67,295.76,164759
2020/10/14,09:52:00,295.76,295.76,295.61,295.72,68879
2020/10/14,09:53:00,295.74,295.84,295.69,295.84,76074
2020/10/14,09:54:00,295.83,295.87,295.73,295.82,52512
2020/10/14,09:55:00,295.83,295.95,295.76,295.91,125852
2020/10/14,09:56:00,295.91,295.97,295.70,295.74,65058
2020/10/14,09:57:00,295.74,295.84,295.54,295.84,59568
2020/10/14,09:58:00,295.84,296.07,295.84,295.96,60659
2020/10/14,09:59:00,295.96,295.98,295.67,295.72,90487
2020/10/14,10:00:00,295.72,295.88,295.68,295.82,55576
2020/10/14,10:01:00,295.82,296.00,295.70,295.70,39078
2020/10/14,10:02:00,295.70,295.76,295.48,295.50,101074
2020/10/14,10:03:00,295.51,295.53,295.33,295.41,71176
2020/10/14,10:04:00,295.41,295.47,295.12,295.25,117680
2020/10/14,10:05:00,295.27,295.36,295.24,295.26,64055
2020/10/14,10:06:00,295.25,295.27,295.01,295.01,79493
2020/10/14,10:07:00,295.02,295.27,294.98,295.23,86153
2020/10/14,10:08:00,295.22,295.44,295.22,295.32,227760
2020/10/14,10:09:00,295.32,295.52,295.29,295.51,53125
2020/10/14,10:10:00,295.52,295.62,295.38,295.54,57582
2020/10/14,10:11:00,295.56,295.63,295.45,295.57,59849
2020/10/14,10:12:00,295.57,295.59,295.30,295.35,58184
2020/10/14,10:13:00,295.33,295.35,295.12,295.24,74956
2020/10/14,10:14:00,295.22,295.22,294.91,294.93,56440
2020/10/14,10:15:00,294.93,295.12,294.91,295.01,64219
2020/10/14,10:16:00,295.01,295.23,294.98,295.11,28850
2020/10/14,10:17:00,295.11,295.14,294.70,294.84,72773
2020/10/14,10:18:00,294.87,294.99,294.73,294.89,64255
2020/10/14,10:19:00,294.89,294.90,294.63,294.64,141317
2020/10/14,10:20:00,294.64,294.76,294.54,294.73,77241
2020/10/14,10:21:00,294.76,294.80,294.66,294.80,52359
2020/10/14,10:22:00,294.80,294.90,294.80,294.85,56272
2020/10/14,10:23:00,294.88,294.88,294.53,294.62,65745
2020/10/14,10:24:00,294.62,294.91,294.61,294.65,107647
2020/10/14,10:25:00,294.65,294.71,294.48,294.65,88284
2020/10/14,10:26:00,294.65,294.73,294.03,294.08,173946
2020/10/14,10:27:00,294.08,294.20,293.87,293.87,116319
2020/10/14,10:28:00,293.89,294.04,293.84,293.89,130118
2020/10/14,10:29:00,293.91,293.92,293.70,293.74,80875
2020/10/14,10:30:00,293.74,293.97,293.71,293.95,126987
2020/10/14,10:31:00,293.94,294.10,293.61,293.66,135599
2020/10/14,10:32:00,293.66,293.77,293.47,293.47,91290
2020/10/14,10:33:00,293.47,293.57,293.37,293.48,474406
2020/10/14,10:34:00,293.48,293.66,293.48,293.50,58977
2020/10/14,10:35:00,293.51,293.57,293.32,293.41,88737
2020/10/14,10:36:00,293.43,293.65,293.34,293.55,110334
2020/10/14,10:37:00,293.55,293.89,293.55,293.88,109127
2020/10/14,10:38:00,293.88,293.92,293.75,293.91,75568
2020/10/14,10:39:00,293.91,294.17,293.82,294.16,82355
2020/10/14,10:40:00,294.18,294.18,294.01,294.01,73266
2020/10/14,10:41:00,294.01,294.33,294.01,294.25,224275
2020/10/14,10:42:00,294.26,294.33,294.17,294.33,65184
2020/10/14,10:43:00,294.32,294.42,294.25,294.25,47922
2020/10/14,10:44:00,294.25,294.41,294.22,294.41,44387
2020/10/14,10:45:00,294.40,294.51,294.39,294.44,85538
2020/10/14,10:46:00,294.44,294.63,294.37,294.57,115723
2020/10/14,10:47:00,294.56,294.73,294.50,294.72,81632
2020/10/14,10:48:00,294.72,294.75,294.59,294.62,55039
2020/10/14,10:49:00,294.62,294.70,294.59,294.62,257404
2020/10/14,10:50:00,294.61,294.61,294.46,294.46,64149
2020/10/14,10:51:00,294.46,294.59,294.26,294.39,60132
2020/10/14,10:52:00,294.40,294.61,294.37,294.56,30880
2020/10/14,10:53:00,294.56,294.65,294.54,294.61,37283
2020/10/14,10:54:00,294.61,294.85,294.61,294.78,107808
2020/10/14,10:55:00,294.78,294.92,294.76,294.80,51840
2020/10/14,10:56:00,294.79,294.84,294.51,294.70,60265
2020/10/14,10:57:00,294.70,294.82,294.56,294.82,40370
2020/10/14,10:58:00,294.83,294.85,294.66,294.70,39485
2020/10/14,10:59:00,294.70,294.80,294.64,294.72,37980
2020/10/14,11:00:00,294.72,294.89,294.66,294.84,29826
2020/10/14,11:01:00,294.84,294.98,294.63,294.71,78724
2020/10/14,11:02:00,294.71,294.71,294.41,294.45,77756
2020/10/14,11:03:00,294.45,294.54,294.26,294.28,62371
2020/10/14,11:04:00,294.27,294.44,294.27,294.42,45066
2020/10/14,11:05:00,294.42,294.53,294.40,294.52,48985
2020/10/14,11:06:00,294.52,294.92,294.50,294.90,93757
2020/10/14,11:07:00,294.89,295.00,294.86,294.93,59161
2020/10/14,11:08:00,294.93,294.97,294.83,294.94,41576
2020/10/14,11:09:00,294.94,295.03,294.90,294.91,43983
2020/10/14,11:10:00,294.90,295.18,294.86,295.05,70150
2020/10/14,11:11:00,295.05,295.15,294.96,294.96,42310
2020/10/14,11:12:00,294.96,294.96,294.73,294.88,44767
2020/10/14,11:13:00,294.91,294.97,294.82,294.83,23314
2020/10/14,11:14:00,294.84,294.85,294.76,294.80,17288
2020/10/14,11:15:00,294.80,294.87,294.69,294.84,28993
2020/10/14,11:16:00,294.84,294.99,294.76,294.80,89415
2020/10/14,11:17:00,294.80,294.80,294.51,294.64,46111
2020/10/14,11:18:00,294.64,294.69,294.56,294.61,25354
2020/10/14,11:19:00,294.60,294.70,294.58,294.66,17082
2020/10/14,11:20:00,294.65,294.70,294.53,294.63,52917
2020/10/14,11:21:00,294.63,294.66,294.18,294.25,82667
2020/10/14,11:22:00,294.25,294.41,294.25,294.39,83131
2020/10/14,11:23:00,294.38,294.59,294.36,294.52,43255
2020/10/14,11:24:00,294.52,294.53,294.30,294.30,29899
2020/10/14,11:25:00,294.30,294.33,294.13,294.27,46818
2020/10/14,11:26:00,294.33,294.41,294.26,294.26,38960
2020/10/14,11:27:00,294.26,294.38,294.17,294.17,23652
2020/10/14,11:28:00,294.17,294.18,293.98,294.00,78393
2020/10/14,11:29:00,294.00,294.21,293.98,294.09,71120
2020/10/14,11:30:00,294.10,294.10,293.97,294.02,29167
2020/10/14,11:31:00,294.04,294.19,293.88,294.18,79577
2020/10/14,11:32:00,294.18,294.20,293.84,293.88,50141
2020/10/14,11:33:00,293.86,293.96,293.73,293.83,53228
2020/10/14,11:34:00,293.83,293.97,293.82,293.88,25179
2020/10/14,11:35:00,293.88,293.89,293.74,293.86,25361
2020/10/14,11:36:00,293.86,294.13,293.80,294.09,62414
2020/10/14,11:37:00,294.09,294.09,293.94,294.02,46234
2020/10/14,11:38:00,294.02,294.07,293.99,294.03,42444
2020/10/14,11:39:00,294.03,294.05,293.89,293.90,33373
2020/10/14,11:40:00,293.90,293.90,293.65,293.85,54476
2020/10/14,11:41:00,293.85,293.85,293.69,293.79,35468
2020/10/14,11:42:00,293.77,293.77,293.46,293.52,53259
2020/10/14,11:43:00,293.52,293.91,293.50,293.91,74314
2020/10/14,11:44:00,293.91,294.05,293.89,293.95,56257
2020/10/14,11:45:00,293.95,293.96,293.73,293.73,34037
2020/10/14,11:46:00,293.73,293.80,293.18,293.22,128934
2020/10/14,11:47:00,293.24,293.42,293.22,293.27,79710
2020/10/14,11:48:00,293.27,293.31,292.80,292.99,182870
2020/10/14,11:49:00,292.99,293.08,292.77,292.98,69284
2020/10/14,11:50:00,293.00,293.11,292.99,293.05,59761
2020/10/14,11:51:00,293.02,293.12,292.82,292.83,112025
2020/10/14,11:52:00,292.85,292.93,292.49,292.59,215045
2020/10/14,11:53:00,292.59,292.82,292.58,292.67,91127
2020/10/14,11:54:00,292.67,292.71,292.45,292.55,67569
2020/10/14,11:55:00,292.55,292.61,292.06,292.14,176294
2020/10/14,11:56:00,292.13,292.45,292.13,292.39,108770
2020/10/14,11:57:00,292.40,292.52,292.35,292.44,79659
2020/10/14,11:58:00,292.44,292.54,292.34,292.40,63171
2020/10/14,11:59:00,292.39,292.42,291.95,291.96,76303
2020/10/14,12:00:00,292.06,292.06,291.78,291.95,125362
2020/10/14,12:01:00,291.95,292.17,291.89,291.95,102173
2020/10/14,12:02:00,291.94,292.23,291.85,292.22,86354
2020/10/14,12:03:00,292.21,292.21,291.89,292.04,68655
2020/10/14,12:04:00,292.04,292.07,291.83,291.95,82933
2020/10/14,12:05:00,291.96,292.36,291.96,292.27,116615
2020/10/14,12:06:00,292.27,292.35,292.12,292.34,91112
2020/10/14,12:07:00,292.34,292.54,292.20,292.53,129499
2020/10/14,12:08:00,292.53,292.54,292.35,292.50,140633
2020/10/14,12:09:00,292.50,292.51,292.24,292.28,39411
2020/10/14,12:10:00,292.27,292.33,292.08,292.10,50244
2020/10/14,12:11:00,292.10,292.13,291.62,291.70,121914
2020/10/14,12:12:00,291.70,291.83,291.62,291.75,106709
2020/10/14,12:13:00,291.75,291.77,291.44,291.46,132808
2020/10/14,12:14:00,291.46,291.69,291.46,291.54,100502
2020/10/14,12:15:00,291.54,291.70,291.45,291.60,72480
2020/10/14,12:16:00,291.60,291.83,291.60,291.70,93571
2020/10/14,12:17:00,291.70,291.74,291.49,291.60,70125
2020/10/14,12:18:00,291.61,291.66,291.43,291.46,48844
2020/10/14,12:19:00,291.46,291.47,290.87,291.03,348858
2020/10/14,12:20:00,291.03,291.14,290.77,290.94,246198
2020/10/14,12:21:00,290.94,291.09,290.80,291.05,218472
2020/10/14,12:22:00,291.05,291.06,290.86,290.88,110909
2020/10/14,12:23:00,290.89,290.97,290.69,290.74,152839
2020/10/14,12:24:00,290.74,290.78,290.43,290.49,153488
2020/10/14,12:25:00,290.49,290.63,290.26,290.31,163410
2020/10/14,12:26:00,290.31,290.64,290.28,290.62,154648
2020/10/14,12:27:00,290.64,290.83,290.60,290.71,138992
2020/10/14,12:28:00,290.74,290.91,290.63,290.84,104716
2020/10/14,12:29:00,290.84,290.95,290.77,290.89,105385
2020/10/14,12:30:00,290.91,291.09,290.89,291.07,95264
2020/10/14,12:31:00,291.07,291.08,290.78,290.85,93346
2020/10/14,12:32:00,290.85,291.31,290.81,291.31,110003
2020/10/14,12:33:00,291.32,291.37,291.21,291.29,161169
2020/10/14,12:34:00,291.30,291.33,291.23,291.27,93806
2020/10/14,12:35:00,291.25,291.29,291.13,291.20,63997
2020/10/14,12:36:00,291.20,291.41,291.06,291.36,92907
2020/10/14,12:37:00,291.38,291.48,290.84,291.07,129559
2020/10/14,12:38:00,291.07,291.07,290.86,290.87,93528
2020/10/14,12:39:00,290.86,290.86,290.63,290.72,104144
2020/10/14,12:40:00,290.72,291.23,290.72,291.19,99731
2020/10/14,12:41:00,291.18,291.42,291.14,291.33,130761
2020/10/14,12:42:00,291.33,291.39,291.10,291.35,280551
2020/10/14,12:43:00,291.35,291.55,291.35,291.53,93501
2020/10/14,12:44:00,291.53,291.66,291.41,291.64,60762
2020/10/14,12:45:00,291.64,291.64,291.44,291.44,48419
2020/10/14,12:46:00,291.44,291.47,291.21,291.39,101686
2020/10/14,12:47:00,291.38,291.59,291.37,291.57,50575
2020/10/14,12:48:00,291.56,291.57,291.42,291.46,46305
2020/10/14,12:49:00,291.47,291.54,291.37,291.46,68556
2020/10/14,12:50:00,291.49,291.49,291.38,291.41,77349
2020/10/14,12:51:00,291.40,291.40,291.15,291.21,61405
2020/10/14,12:52:00,291.21,291.33,291.04,291.20,48672
2020/10/14,12:53:00,291.20,291.40,291.17,291.27,39152
2020/10/14,12:54:00,291.27,291.48,291.23,291.37,37077
2020/10/14,12:55:00,291.37,291.41,291.23,291.28,32915
2020/10/14,12:56:00,291.28,291.70,291.28,291.62,115297
2020/10/14,12:57:00,291.62,291.62,291.12,291.21,82369
2020/10/14,12:58:00,291.21,291.34,291.00,291.03,101837
2020/10/14,12:59:00,291.03,291.10,290.80,291.05,76034
2020/10/14,13:00:00,291.05,291.42,291.03,291.22,74481
2020/10/14,13:01:00,291.20,291.45,291.01,291.44,81916
2020/10/14,13:02:00,291.45,291.67,291.45,291.66,100598
2020/10/14,13:03:00,291.66,291.70,291.52,291.65,56550
2020/10/14,13:04:00,291.65,291.65,291.48,291.48,59566
2020/10/14,13:05:00,291.48,291.66,291.42,291.65,64219
2020/10/14,13:06:00,291.69,291.79,291.57,291.67,87924
2020/10/14,13:07:00,291.69,291.69,291.45,291.49,59476
2020/10/14,13:08:00,291.49,291.49,291.29,291.38,67236
2020/10/14,13:09:00,291.38,291.50,291.35,291.41,55362
2020/10/14,13:10:00,291.41,291.48,291.30,291.37,45849
2020/10/14,13:11:00,291.37,291.48,291.23,291.39,63190
2020/10/14,13:12:00,291.41,291.42,291.17,291.21,35435
2020/10/14,13:13:00,291.21,291.33,291.12,291.26,45444
2020/10/14,13:14:00,291.26,291.36,291.19,291.19,29748
2020/10/14,13:15:00,291.19,291.31,291.13,291.31,28527
2020/10/14,13:16:00,291.30,291.32,291.07,291.20,52784
2020/10/14,13:17:00,291.19,291.63,291.15,291.57,74725
2020/10/14,13:18:00,291.57,291.57,291.34,291.37,27899
2020/10/14,13:19:00,291.39,291.59,291.28,291.50,57217
2020/10/14,13:20:00,291.50,291.50,291.16,291.26,60617
2020/10/14,13:21:00,291.26,291.37,291.11,291.15,103151
2020/10/14,13:22:00,291.15,291.27,291.13,291.13,33367
2020/10/14,13:23:00,291.13,291.23,291.13,291.19,34887
2020/10/14,13:24:00,291.19,291.19,291.01,291.04,105064
2020/10/14,13:25:00,291.04,291.33,291.04,291.15,52288
2020/10/14,13:26:00,291.18,291.36,291.10,291.36,95944
2020/10/14,13:27:00,291.36,291.38,291.26,291.29,41848
2020/10/14,13:28:00,291.29,291.36,291.16,291.33,52486
2020/10/14,13:29:00,291.33,291.45,291.06,291.07,78648
2020/10/14,13:30:00,291.08,291.23,290.98,291.06,168057
2020/10/14,13:31:00,291.06,291.20,290.92,291.00,70680
2020/10/14,13:32:00,290.98,291.17,290.94,290.99,81184
2020/10/14,13:33:00,290.98,290.99,290.52,290.53,173161
2020/10/14,13:34:00,290.53,290.63,290.47,290.52,81416
2020/10/14,13:35:00,290.55,290.56,290.40,290.49,55699
2020/10/14,13:36:00,290.49,290.67,290.46,290.58,174328
2020/10/14,13:37:00,290.58,290.92,290.51,290.81,140364
2020/10/14,13:38:00,290.80,290.81,290.65,290.67,47599
2020/10/14,13:39:00,290.67,290.95,290.67,290.93,55254
2020/10/14,13:40:00,290.91,291.01,290.82,290.96,46588
2020/10/14,13:41:00,290.96,291.18,290.89,291.10,99371
2020/10/14,13:42:00,291.09,291.14,290.98,291.00,49798
2020/10/14,13:43:00,291.00,291.32,291.00,291.28,80262
2020/10/14,13:44:00,291.27,291.40,291.22,291.36,57287
2020/10/14,13:45:00,291.35,291.35,291.23,291.29,52872
2020/10/14,13:46:00,291.28,291.52,291.28,291.46,90486
2020/10/14,13:47:00,291.45,291.45,291.28,291.33,62296
2020/10/14,13:48:00,291.33,291.40,291.25,291.37,36592
2020/10/14,13:49:00,291.36,291.43,291.30,291.41,44254
2020/10/14,13:50:00,291.41,291.77,291.41,291.70,147967
2020/10/14,13:51:00,291.70,291.76,291.64,291.73,71287
2020/10/14,13:52:00,291.74,291.74,291.59,291.61,59932
2020/10/14,13:53:00,291.61,291.73,291.56,291.68,51452
2020/10/14,13:54:00,291.69,291.76,291.65,291.68,45436
2020/10/14,13:55:00,291.69,291.91,291.68,291.88,201127
2020/10/14,13:56:00,291.88,291.93,291.74,291.78,104714
2020/10/14,13:57:00,291.78,291.90,291.73,291.90,33870
2020/10/14,13:58:00,291.88,291.95,291.79,291.85,72875
2020/10/14,13:59:00,291.84,291.96,291.84,291.95,69445
2020/10/14,14:00:00,291.95,291.98,291.82,291.88,74345
2020/10/14,14:01:00,291.88,292.09,291.82,292.06,65480
2020/10/14,14:02:00,292.05,292.05,291.83,291.96,58054
2020/10/14,14:03:00,291.98,292.07,291.97,292.05,60064
2020/10/14,14:04:00,292.05,292.05,291.74,291.82,53860
2020/10/14,14:05:00,291.84,291.97,291.83,291.97,66556
2020/10/14,14:06:00,291.97,292.08,291.94,292.06,50917
2020/10/14,14:07:00,292.06,292.47,292.05,292.39,209337
2020/10/14,14:08:00,292.39,292.42,292.19,292.22,104510
2020/10/14,14:09:00,292.22,292.39,292.21,292.37,60905
2020/10/14,14:10:00,292.37,292.40,292.25,292.36,61146
2020/10/14,14:11:00,292.36,292.36,292.27,292.36,30667
2020/10/14,14:12:00,292.36,292.55,292.35,292.49,94006
2020/10/14,14:13:00,292.49,292.57,292.40,292.55,73578
2020/10/14,14:14:00,292.55,292.74,292.55,292.70,136474
2020/10/14,14:15:00,292.70,292.72,292.62,292.69,82618
2020/10/14,14:16:00,292.71,292.72,292.54,292.62,175742
2020/10/14,14:17:00,292.62,292.74,292.58,292.69,61831
2020/10/14,14:18:00,292.68,292.73,292.49,292.56,84162
2020/10/14,14:19:00,292.56,292.59,292.34,292.40,84806
2020/10/14,14:20:00,292.41,292.43,292.21,292.27,140051
2020/10/14,14:21:00,292.27,292.31,292.14,292.25,185372
2020/10/14,14:22:00,292.25,292.42,292.25,292.31,81789
2020/10/14,14:23:00,292.31,292.35,292.05,292.11,75367
2020/10/14,14:24:00,292.11,292.12,291.94,292.07,82782
2020/10/14,14:25:00,292.07,292.16,292.06,292.07,47790
2020/10/14,14:26:00,292.07,292.09,291.84,291.90,92898
2020/10/14,14:27:00,291.89,291.89,291.64,291.71,97135
2020/10/14,14:28:00,291.71,291.81,291.70,291.76,68579
2020/10/14,14:29:00,291.76,291.86,291.67,291.69,51892
2020/10/14,14:30:00,291.69,291.92,291.69,291.92,67061
2020/10/14,14:31:00,291.93,292.12,291.83,291.97,78151
2020/10/14,14:32:00,291.97,291.98,291.75,291.83,68128
2020/10/14,14:33:00,291.83,291.87,291.73,291.75,49169
2020/10/14,14:34:00,291.75,291.80,291.66,291.66,54991
2020/10/14,14:35:00,291.66,291.67,291.36,291.40,56480
2020/10/14,14:36:00,291.40,291.56,291.39,291.43,57257
2020/10/14,14:37:00,291.43,291.58,291.37,291.55,50976
2020/10/14,14:38:00,291.55,291.55,291.32,291.33,83266
2020/10/14,14:39:00,291.32,291.35,291.17,291.31,76676
2020/10/14,14:40:00,291.30,291.38,291.22,291.37,44032
2020/10/14,14:41:00,291.38,291.53,291.26,291.48,95893
2020/10/14,14:42:00,291.47,291.89,291.39,291.73,299424
2020/10/14,14:43:00,291.74,291.82,291.64,291.80,62081
2020/10/14,14:44:00,291.81,291.81,291.66,291.66,23706
2020/10/14,14:45:00,291.66,291.69,291.50,291.53,28182
2020/10/14,14:46:00,291.53,291.60,291.33,291.39,48231
2020/10/14,14:47:00,291.39,291.67,291.37,291.63,66942
2020/10/14,14:48:00,291.63,291.69,291.51,291.54,42294
2020/10/14,14:49:00,291.54,291.76,291.50,291.74,58413
2020/10/14,14:50:00,291.74,291.97,291.71,291.82,61912
2020/10/14,14:51:00,291.82,291.92,291.64,291.70,74989
2020/10/14,14:52:00,291.69,291.74,291.46,291.60,86182
2020/10/14,14:53:00,291.58,291.80,291.57,291.64,30714
2020/10/14,14:54:00,291.68,291.76,291.60,291.76,29266
2020/10/14,14:55:00,291.72,291.88,291.68,291.80,52785
2020/10/14,14:56:00,291.79,292.11,291.79,291.99,103929
2020/10/14,14:57:00,291.99,292.27,291.92,292.24,81715
2020/10/14,14:58:00,292.24,292.24,292.11,292.16,46473
2020/10/14,14:59:00,292.16,292.20,292.05,292.12,38702
2020/10/14,15:00:00,292.12,292.17,292.05,292.06,34600
2020/10/14,15:01:00,292.06,292.22,292.05,292.10,44665
2020/10/14,15:02:00,292.12,292.15,291.76,291.78,36832
2020/10/14,15:03:00,291.78,292.24,291.76,292.24,102252
2020/10/14,15:04:00,292.24,292.43,292.12,292.38,90136
2020/10/14,15:05:00,292.36,292.40,292.26,292.33,35223
2020/10/14,15:06:00,292.33,292.47,292.32,292.37,65020
2020/10/14,15:07:00,292.37,292.47,292.32,292.45,54494
2020/10/14,15:08:00,292.46,292.49,292.37,292.40,38094
2020/10/14,15:09:00,292.40,292.84,292.40,292.72,123074
2020/10/14,15:10:00,292.72,292.72,292.57,292.66,57507
2020/10/14,15:11:00,292.64,292.94,292.64,292.92,66492
2020/10/14,15:12:00,292.92,293.19,292.92,293.19,121178
2020/10/14,15:13:00,293.19,293.24,293.07,293.16,98574
2020/10/14,15:14:00,293.16,293.17,293.04,293.13,48482
2020/10/14,15:15:00,293.13,293.22,293.06,293.18,47683
2020/10/14,15:16:00,293.18,293.24,293.09,293.11,55049
2020/10/14,15:17:00,293.11,293.13,293.06,293.08,37421
2020/10/14,15:18:00,293.07,293.09,292.81,292.87,109275
2020/10/14,15:19:00,292.87,292.94,292.79,292.82,94585
2020/10/14,15:20:00,292.82,292.93,292.82,292.88,35356
2020/10/14,15:21:00,292.88,293.16,292.83,293.09,80757
2020/10/14,15:22:00,293.08,293.08,292.96,293.04,48266
2020/10/14,15:23:00,293.04,293.08,292.97,293.00,33963
2020/10/14,15:24:00,293.00,293.00,292.83,292.87,61376
2020/10/14,15:25:00,292.87,292.94,292.77,292.81,70354
2020/10/14,15:26:00,292.79,292.85,292.41,292.49,118162
2020/10/14,15:27:00,292.50,292.70,292.50,292.63,58438
2020/10/14,15:28:00,292.63,292.82,292.62,292.69,45567
2020/10/14,15:29:00,292.70,292.71,292.59,292.66,39466
2020/10/14,15:30:00,292.66,292.79,292.62,292.71,37775
2020/10/14,15:31:00,292.71,292.75,292.56,292.72,74038
2020/10/14,15:32:00,292.72,293.15,292.72,293.14,147299
2020/10/14,15:33:00,293.13,293.47,293.09,293.43,177137
2020/10/14,15:34:00,293.44,293.45,293.23,293.27,93614
2020/10/14,15:35:00,293.25,293.27,293.15,293.27,97309
2020/10/14,15:36:00,293.27,293.31,293.02,293.08,110039
2020/10/14,15:37:00,293.08,293.14,292.93,293.06,72808
2020/10/14,15:38:00,293.06,293.11,292.92,292.92,64598
2020/10/14,15:39:00,292.92,292.93,292.69,292.86,91341
2020/10/14,15:40:00,292.86,292.86,292.75,292.81,36103
2020/10/14,15:41:00,292.82,293.19,292.82,293.16,143536
2020/10/14,15:42:00,293.16,293.18,293.07,293.16,40618
2020/10/14,15:43:00,293.16,293.16,292.90,292.96,86302
2020/10/14,15:44:00,292.96,293.18,292.96,293.15,61725
2020/10/14,15:45:00,293.15,293.30,293.15,293.17,59514
2020/10/14,15:46:00,293.17,293.20,293.00,293.16,60405
2020/10/14,15:47:00,293.16,293.16,292.85,292.86,59639
2020/10/14,15:48:00,292.86,292.86,292.53,292.65,111232
2020/10/14,15:49:00,292.66,292.80,292.64,292.66,85004
2020/10/14,15:50:00,292.66,292.81,292.64,292.73,101683
2020/10/14,15:51:00,292.72,293.12,292.62,293.08,238509
2020/10/14,15:52:00,293.08,293.08,292.75,292.79,82242
2020/10/14,15:53:00,292.79,292.86,292.75,292.76,54478
2020/10/14,15:54:00,292.77,293.01,292.77,292.87,129957
2020/10/14,15:55:00,292.88,292.90,292.53,292.56,100041
2020/10/14,15:56:00,292.54,292.76,292.35,292.36,197417
2020/10/14,15:57:00,292.38,292.51,292.36,292.40,202260
2020/10/14,15:58:00,292.42,292.49,292.40,292.44,339969
2020/10/14,15:59:00,292.40,292.46,292.34,292.34,238884
2020/10/14,16:00:00,292.38,292.54,291.96,292.06,1007927
2020/10/15,09:31:00,287.25,287.44,286.68,287.34,408619
2020/10/15,09:32:00,287.34,288.06,287.30,287.97,269976
2020/10/15,09:33:00,287.99,288.52,287.83,288.52,234645
2020/10/15,09:34:00,288.54,288.62,288.28,288.41,253837
2020/10/15,09:35:00,288.41,288.44,288.08,288.20,176093
2020/10/15,09:36:00,288.20,288.54,288.19,288.54,253431
2020/10/15,09:37:00,288.53,288.74,288.42,288.69,194024
2020/10/15,09:38:00,288.67,288.73,288.46,288.56,153063
2020/10/15,09:39:00,288.59,288.61,288.23,288.46,146964
2020/10/15,09:40:00,288.46,288.70,288.29,288.29,124424
2020/10/15,09:41:00,288.28,288.46,288.06,288.34,188518
2020/10/15,09:42:00,288.34,288.92,288.23,288.89,195273
2020/10/15,09:43:00,288.89,289.04,288.76,288.91,151352
2020/10/15,09:44:00,288.91,288.98,288.71,288.95,121406
2020/10/15,09:45:00,288.95,289.17,288.94,289.11,93894
2020/10/15,09:46:00,289.11,289.13,288.93,289.02,105128
2020/10/15,09:47:00,289.02,289.20,288.86,288.96,132477
2020/10/15,09:48:00,288.96,289.05,288.81,288.90,80121
2020/10/15,09:49:00,288.89,288.94,288.68,288.75,120383
2020/10/15,09:50:00,288.79,289.00,288.74,288.90,82992
2020/10/15,09:51:00,288.90,289.10,288.75,289.06,96828
2020/10/15,09:52:00,289.06,289.49,289.06,289.43,164868
2020/10/15,09:53:00,289.40,289.44,289.26,289.32,123294
2020/10/15,09:54:00,289.32,289.72,289.32,289.70,183362
2020/10/15,09:55:00,289.70,289.71,289.55,289.66,142039
2020/10/15,09:56:00,289.66,289.75,289.47,289.58,116594
2020/10/15,09:57:00,289.57,289.57,289.43,289.44,106592
2020/10/15,09:58:00,289.44,289.45,289.19,289.22,100559
2020/10/15,09:59:00,289.23,289.38,289.20,289.23,153364
2020/10/15,10:00:00,289.24,289.58,289.21,289.58,103480
2020/10/15,10:01:00,289.57,289.59,289.18,289.22,91040
2020/10/15,10:02:00,289.22,289.34,288.92,289.00,141072
2020/10/15,10:03:00,289.00,289.09,288.89,289.03,139139
2020/10/15,10:04:00,289.03,289.07,288.73,288.76,242386
2020/10/15,10:05:00,288.76,288.90,288.76,288.86,79147
2020/10/15,10:06:00,288.86,289.17,288.86,288.88,88730
2020/10/15,10:07:00,288.88,289.09,288.83,288.90,97900
2020/10/15,10:08:00,288.90,289.19,288.58,288.64,250240
2020/10/15,10:09:00,288.64,288.70,288.39,288.55,190132
2020/10/15,10:10:00,288.55,288.61,288.09,288.14,185069
2020/10/15,10:11:00,288.14,288.42,288.08,288.39,150806
2020/10/15,10:12:00,288.37,288.45,288.26,288.36,115491
2020/10/15,10:13:00,288.36,288.40,288.24,288.33,124267
2020/10/15,10:14:00,288.33,288.39,288.21,288.27,124966
2020/10/15,10:15:00,288.26,288.32,287.86,288.00,172313
2020/10/15,10:16:00,288.00,288.10,287.66,288.05,137247
2020/10/15,10:17:00,288.05,288.62,288.05,288.53,152727
2020/10/15,10:18:00,288.53,288.84,288.42,288.73,174672
2020/10/15,10:19:00,288.73,289.00,288.70,288.79,114011
2020/10/15,10:20:00,288.78,288.80,288.63,288.68,69063
2020/10/15,10:21:00,288.69,288.75,288.46,288.51,101965
2020/10/15,10:22:00,288.51,288.55,288.37,288.44,57958
2020/10/15,10:23:00,288.44,288.72,288.42,288.52,87597
2020/10/15,10:24:00,288.52,288.55,288.29,288.45,86826
2020/10/15,10:25:00,288.45,288.67,288.33,288.41,59484
2020/10/15,10:26:00,288.41,288.46,288.12,288.16,78496
2020/10/15,10:27:00,288.16,288.21,287.77,287.95,99612
2020/10/15,10:28:00,287.95,287.95,287.59,287.77,140200
2020/10/15,10:29:00,287.77,287.96,287.64,287.87,137259
2020/10/15,10:30:00,287.88,287.90,287.59,287.68,77590
2020/10/15,10:31:00,287.68,287.79,287.53,287.62,96888
2020/10/15,10:32:00,287.63,287.74,287.61,287.70,144133
2020/10/15,10:33:00,287.70,287.80,287.31,287.39,187151
2020/10/15,10:34:00,287.38,287.38,287.17,287.28,204025
2020/10/15,10:35:00,287.27,287.36,287.11,287.30,101925
2020/10/15,10:36:00,287.32,287.33,286.89,287.01,209913
2020/10/15,10:37:00,287.01,287.03,286.78,286.90,125550
2020/10/15,10:38:00,286.90,286.98,286.86,286.90,127186
2020/10/15,10:39:00,286.90,287.22,286.84,287.00,286125
2020/10/15,10:40:00,287.00,287.07,286.82,287.05,112775
2020/10/15,10:41:00,287.05,287.33,286.88,287.32,87308
2020/10/15,10:42:00,287.32,287.48,287.14,287.38,101407
2020/10/15,10:43:00,287.38,287.40,287.17,287.17,82041
2020/10/15,10:44:00,287.17,287.17,286.54,286.77,164990
2020/10/15,10:45:00,286.76,287.04,286.74,286.87,96786
2020/10/15,10:46:00,286.87,286.99,286.60,286.79,151020
2020/10/15,10:47:00,286.79,287.04,286.74,287.00,283566
2020/10/15,10:48:00,286.99,287.33,286.93,287.26,490101
2020/10/15,10:49:00,287.26,287.42,287.14,287.37,80429
2020/10/15,10:50:00,287.38,287.38,287.07,287.26,65406
2020/10/15,10:51:00,287.28,287.56,287.14,287.52,95349
2020/10/15,10:52:00,287.52,287.58,287.39,287.56,74099
2020/10/15,10:53:00,287.56,287.68,287.49,287.61,72568
2020/10/15,10:54:00,287.62,287.62,287.32,287.49,73753
2020/10/15,10:55:00,287.50,287.52,287.23,287.34,93821
2020/10/15,10:56:00,287.34,287.36,287.10,287.22,68952
2020/10/15,10:57:00,287.22,287.67,287.01,287.62,102064
2020/10/15,10:58:00,287.59,287.86,287.56,287.83,150974
2020/10/15,10:59:00,287.86,288.10,287.86,287.91,162837
2020/10/15,11:00:00,287.91,287.98,287.85,287.94,39561
2020/10/15,11:01:00,287.94,287.96,287.70,287.95,63120
2020/10/15,11:02:00,287.95,288.07,287.61,287.61,85393
2020/10/15,11:03:00,287.61,287.61,287.38,287.38,216085
2020/10/15,11:04:00,287.39,287.39,286.94,287.20,173408
2020/10/15,11:05:00,287.20,287.42,287.20,287.38,126467
2020/10/15,11:06:00,287.38,287.51,287.33,287.46,73950
2020/10/15,11:07:00,287.46,287.65,287.44,287.60,102860
2020/10/15,11:08:00,287.60,287.98,287.60,287.95,114614
2020/10/15,11:09:00,287.95,288.27,287.95,288.17,127077
2020/10/15,11:10:00,288.16,288.30,288.06,288.08,92305
2020/10/15,11:11:00,288.09,288.12,287.81,288.08,72888
2020/10/15,11:12:00,288.08,288.21,288.07,288.13,38451
2020/10/15,11:13:00,288.13,288.27,288.10,288.21,56618
2020/10/15,11:14:00,288.21,288.36,288.15,288.17,111918
2020/10/15,11:15:00,288.17,288.29,288.09,288.27,51221
2020/10/15,11:16:00,288.27,288.55,288.27,288.50,182202
2020/10/15,11:17:00,288.50,288.50,288.34,288.46,49268
2020/10/15,11:18:00,288.45,288.45,288.30,288.41,93435
2020/10/15,11:19:00,288.41,288.91,288.41,288.84,226064
2020/10/15,11:20:00,288.84,288.95,288.77,288.81,86738
2020/10/15,11:21:00,288.81,288.87,288.60,288.62,79657
2020/10/15,11:22:00,288.61,288.79,288.61,288.77,80420
2020/10/15,11:23:00,288.77,289.02,288.77,288.99,81990
2020/10/15,11:24:00,288.97,288.99,288.85,288.94,69467
2020/10/15,11:25:00,288.90,288.92,288.74,288.78,59758
2020/10/15,11:26:00,288.79,288.89,288.58,288.63,99080
2020/10/15,11:27:00,288.65,288.79,288.63,288.63,48468
2020/10/15,11:28:00,288.63,288.78,288.51,288.53,41493
2020/10/15,11:29:00,288.53,288.54,288.25,288.38,46325
2020/10/15,11:30:00,288.38,288.43,288.20,288.32,123187
2020/10/15,11:31:00,288.32,288.45,288.26,288.29,98885
2020/10/15,11:32:00,288.29,288.40,288.25,288.34,33280
2020/10/15,11:33:00,288.36,288.51,288.34,288.45,79155
2020/10/15,11:34:00,288.45,288.79,288.45,288.74,81310
2020/10/15,11:35:00,288.75,288.77,288.59,288.60,31016
2020/10/15,11:36:00,288.60,288.74,288.54,288.59,35189
2020/10/15,11:37:00,288.58,288.71,288.58,288.70,28121
2020/10/15,11:38:00,288.70,288.87,288.57,288.63,51929
2020/10/15,11:39:00,288.63,288.63,288.48,288.56,50369
2020/10/15,11:40:00,288.59,288.96,288.59,288.94,38032
2020/10/15,11:41:00,288.94,289.16,288.92,289.14,115393
2020/10/15,11:42:00,289.14,289.16,289.05,289.08,49314
2020/10/15,11:43:00,289.08,289.08,288.97,289.03,69914
2020/10/15,11:44:00,289.03,289.14,289.00,289.00,31086
2020/10/15,11:45:00,289.00,289.00,288.89,288.98,37083
2020/10/15,11:46:00,288.98,289.14,288.98,289.07,48171
2020/10/15,11:47:00,289.08,289.08,288.84,288.87,353486
2020/10/15,11:48:00,288.90,288.93,288.75,288.86,61876
2020/10/15,11:49:00,288.86,288.90,288.70,288.74,59428
2020/10/15,11:50:00,288.74,288.76,288.46,288.56,67777
2020/10/15,11:51:00,288.56,288.81,288.56,288.81,70373
2020/10/15,11:52:00,288.81,288.82,288.13,288.46,236707
2020/10/15,11:53:00,288.48,289.05,288.48,288.80,117170
2020/10/15,11:54:00,288.80,288.85,288.60,288.65,56679
2020/10/15,11:55:00,288.67,288.67,288.53,288.59,99456
2020/10/15,11:56:00,288.57,288.83,288.45,288.62,48148
2020/10/15,11:57:00,288.62,288.63,288.21,288.30,88390
2020/10/15,11:58:00,288.30,288.52,288.30,288.40,60002
2020/10/15,11:59:00,288.40,288.45,288.26,288.31,38281
2020/10/15,12:00:00,288.33,288.51,288.25,288.28,66681
2020/10/15,12:01:00,288.29,288.60,288.11,288.60,57963
2020/10/15,12:02:00,288.60,288.62,288.33,288.37,52445
2020/10/15,12:03:00,288.37,288.40,288.08,288.20,37120
2020/10/15,12:04:00,288.19,288.49,288.15,288.47,39608
2020/10/15,12:05:00,288.47,288.53,288.32,288.44,65344
2020/10/15,12:06:00,288.43,288.74,288.40,288.70,60348
2020/10/15,12:07:00,288.70,288.80,288.59,288.71,45491
2020/10/15,12:08:00,288.71,288.71,288.54,288.54,25085
2020/10/15,12:09:00,288.54,288.63,288.35,288.35,49034
2020/10/15,12:10:00,288.37,288.47,288.20,288.23,39764
2020/10/15,12:11:00,288.23,288.27,288.00,288.03,75621
2020/10/15,12:12:00,288.05,288.30,288.04,288.10,90294
2020/10/15,12:13:00,288.12,288.16,287.87,288.06,154542
2020/10/15,12:14:00,288.06,288.11,287.93,287.99,82181
2020/10/15,12:15:00,287.99,288.07,287.85,287.98,110433
2020/10/15,12:16:00,287.98,288.10,287.86,288.07,33915
2020/10/15,12:17:00,288.07,288.13,287.96,288.08,82601
2020/10/15,12:18:00,288.07,288.31,288.07,288.19,54643
2020/10/15,12:19:00,288.20,288.22,287.94,288.07,75243
2020/10/15,12:20:00,288.08,288.13,287.95,288.07,33868
2020/10/15,12:21:00,288.08,288.20,287.92,287.97,50935
2020/10/15,12:22:00,287.97,288.01,287.89,287.93,43596
2020/10/15,12:23:00,287.94,288.00,287.67,287.69,279276
2020/10/15,12:24:00,287.68,287.87,287.67,287.76,60211
2020/10/15,12:25:00,287.74,287.82,287.58,287.74,149198
2020/10/15,12:26:00,287.74,287.90,287.63,287.89,39004
2020/10/15,12:27:00,287.89,287.96,287.71,287.71,52936
2020/10/15,12:28:00,287.72,287.73,287.51,287.56,75325
2020/10/15,12:29:00,287.55,287.66,287.45,287.60,65572
2020/10/15,12:30:00,287.61,287.68,287.57,287.60,35591
2020/10/15,12:31:00,287.60,287.84,287.51,287.79,46682
2020/10/15,12:32:00,287.79,287.91,287.73,287.81,43180
2020/10/15,12:33:00,287.81,287.82,287.61,287.67,43093
2020/10/15,12:34:00,287.67,287.70,287.53,287.60,52355
2020/10/15,12:35:00,287.60,287.65,287.49,287.58,46278
2020/10/15,12:36:00,287.58,287.68,287.57,287.66,144461
2020/10/15,12:37:00,287.66,287.70,287.43,287.46,112157
2020/10/15,12:38:00,287.46,287.55,287.33,287.39,83237
2020/10/15,12:39:00,287.39,287.70,287.39,287.69,57633
2020/10/15,12:40:00,287.69,287.80,287.67,287.67,46308
2020/10/15,12:41:00,287.69,287.92,287.58,287.91,53202
2020/10/15,12:42:00,287.89,287.91,287.78,287.83,34287
2020/10/15,12:43:00,287.83,287.96,287.81,287.88,35536
2020/10/15,12:44:00,287.87,287.88,287.69,287.70,61018
2020/10/15,12:45:00,287.72,287.72,287.41,287.42,50905
2020/10/15,12:46:00,287.42,287.42,287.15,287.32,190788
2020/10/15,12:47:00,287.32,287.46,287.26,287.44,33731
2020/10/15,12:48:00,287.44,287.64,287.44,287.55,71126
2020/10/15,12:49:00,287.55,287.55,287.42,287.46,27330
2020/10/15,12:50:00,287.46,287.53,287.38,287.42,28606
2020/10/15,12:51:00,287.41,287.51,287.32,287.47,25607
2020/10/15,12:52:00,287.51,287.63,287.50,287.61,33822
2020/10/15,12:53:00,287.61,288.07,287.61,287.97,136696
2020/10/15,12:54:00,287.98,287.99,287.83,287.89,80819
2020/10/15,12:55:00,287.89,287.99,287.85,287.95,26893
2020/10/15,12:56:00,287.95,288.21,287.89,288.15,59159
2020/10/15,12:57:00,288.15,288.22,288.08,288.14,44995
2020/10/15,12:58:00,288.13,288.14,288.01,288.03,19207
2020/10/15,12:59:00,288.03,288.07,287.92,287.95,30923
2020/10/15,13:00:00,287.95,288.09,287.94,288.03,39338
2020/10/15,13:01:00,288.03,288.21,287.97,288.17,22809
2020/10/15,13:02:00,288.16,288.17,288.08,288.08,14136
2020/10/15,13:03:00,288.08,288.13,288.03,288.06,23329
2020/10/15,13:04:00,288.06,288.07,287.95,287.97,32145
2020/10/15,13:05:00,287.97,288.05,287.95,287.96,20234
2020/10/15,13:06:00,287.99,288.16,287.98,288.05,43763
2020/10/15,13:07:00,288.05,288.11,287.97,288.03,31226
2020/10/15,13:08:00,288.03,288.07,287.99,288.03,16021
2020/10/15,13:09:00,288.02,288.06,287.95,288.03,25816
2020/10/15,13:10:00,288.03,288.07,287.96,288.02,14456
2020/10/15,13:11:00,288.02,288.06,287.95,287.99,14271
2020/10/15,13:12:00,287.98,288.04,287.95,288.02,21193
2020/10/15,13:13:00,288.02,288.29,288.02,288.24,48142
2020/10/15,13:14:00,288.22,288.28,288.19,288.25,38080
2020/10/15,13:15:00,288.25,288.26,288.11,288.15,24436
2020/10/15,13:16:00,288.16,288.16,288.02,288.16,134347
2020/10/15,13:17:00,288.16,288.33,288.14,288.21,540469
2020/10/15,13:18:00,288.20,288.20,287.66,287.67,85281
2020/10/15,13:19:00,287.67,287.67,287.43,287.61,105112
2020/10/15,13:20:00,287.61,287.87,287.61,287.71,116880
2020/10/15,13:21:00,287.71,287.77,287.53,287.53,33020
2020/10/15,13:22:00,287.53,287.70,287.53,287.66,195398
2020/10/15,13:23:00,287.68,287.70,287.56,287.68,12391
2020/10/15,13:24:00,287.70,287.75,287.60,287.73,38425
2020/10/15,13:25:00,287.73,287.79,287.58,287.60,41242
2020/10/15,13:26:00,287.60,287.66,287.50,287.66,24426
2020/10/15,13:27:00,287.65,287.76,287.63,287.73,25847
2020/10/15,13:28:00,287.74,288.02,287.74,287.78,73674
2020/10/15,13:29:00,287.78,287.78,287.56,287.65,42866
2020/10/15,13:30:00,287.65,287.65,287.54,287.55,14455
2020/10/15,13:31:00,287.57,287.64,287.49,287.49,2621711
2020/10/15,13:32:00,287.50,287.79,287.44,287.73,53609
2020/10/15,13:33:00,287.73,287.92,287.71,287.88,42913
2020/10/15,13:34:00,287.86,287.89,287.77,287.85,17348
2020/10/15,13:35:00,287.83,287.96,287.83,287.94,16506
2020/10/15,13:36:00,287.94,288.22,287.94,288.16,43772
2020/10/15,13:37:00,288.16,288.40,288.16,288.21,57636
2020/10/15,13:38:00,288.21,288.33,288.21,288.23,37416
2020/10/15,13:39:00,288.24,288.30,288.20,288.27,18901
2020/10/15,13:40:00,288.27,288.42,288.26,288.40,33080
2020/10/15,13:41:00,288.40,288.52,288.34,288.45,37490
2020/10/15,13:42:00,288.45,288.60,288.42,288.59,39338
2020/10/15,13:43:00,288.59,288.59,288.39,288.51,31947
2020/10/15,13:44:00,288.50,288.62,288.46,288.47,40041
2020/10/15,13:45:00,288.47,288.78,288.43,288.72,105483
2020/10/15,13:46:00,288.72,288.84,288.69,288.69,68444
2020/10/15,13:47:00,288.69,288.72,288.60,288.63,48001
2020/10/15,13:48:00,288.63,288.69,288.53,288.58,56870
2020/10/15,13:49:00,288.57,288.69,288.57,288.59,41151
2020/10/15,13:50:00,288.58,288.58,288.45,288.53,24761
2020/10/15,13:51:00,288.53,288.62,288.49,288.57,20071
2020/10/15,13:52:00,288.57,288.76,288.57,288.65,29508
2020/10/15,13:53:00,288.66,288.69,288.61,288.62,17937
2020/10/15,13:54:00,288.63,288.75,288.62,288.70,138555
2020/10/15,13:55:00,288.70,288.83,288.54,288.59,95723
2020/10/15,13:56:00,288.60,288.64,288.50,288.55,36300
2020/10/15,13:57:00,288.55,288.67,288.47,288.63,67949
2020/10/15,13:58:00,288.63,288.73,288.62,288.65,24230
2020/10/15,13:59:00,288.65,288.73,288.56,288.58,25841
2020/10/15,14:00:00,288.58,288.71,288.58,288.69,40600
2020/10/15,14:01:00,288.69,288.93,288.68,288.93,81080
2020/10/15,14:02:00,288.93,288.93,288.76,288.85,23014
2020/10/15,14:03:00,288.85,288.96,288.79,288.87,68268
2020/10/15,14:04:00,288.88,288.98,288.84,288.91,25407
2020/10/15,14:05:00,288.91,289.03,288.90,288.99,64844
2020/10/15,14:06:00,288.99,289.02,288.89,288.96,49319
2020/10/15,14:07:00,288.96,289.01,288.91,288.97,28493
2020/10/15,14:08:00,288.97,289.18,288.97,289.16,62914
2020/10/15,14:09:00,289.16,289.16,289.02,289.07,68073
2020/10/15,14:10:00,289.07,289.13,289.05,289.11,37335
2020/10/15,14:11:00,289.11,289.11,288.88,288.88,55386
2020/10/15,14:12:00,288.88,288.88,288.72,288.85,41770
2020/10/15,14:13:00,288.85,289.01,288.85,288.97,31778
2020/10/15,14:14:00,288.96,289.00,288.87,288.97,26010
2020/10/15,14:15:00,288.97,289.25,288.97,289.10,75471
2020/10/15,14:16:00,289.10,289.17,289.05,289.06,68053
2020/10/15,14:17:00,289.06,289.09,288.97,289.04,32609
2020/10/15,14:18:00,289.04,289.08,288.86,288.90,39396
2020/10/15,14:19:00,288.90,288.94,288.79,288.92,85410
2020/10/15,14:20:00,288.90,289.02,288.89,288.93,28943
2020/10/15,14:21:00,288.93,289.08,288.93,288.95,69000
2020/10/15,14:22:00,288.94,289.00,288.89,288.98,24624
2020/10/15,14:23:00,288.99,289.00,288.90,288.95,26862
2020/10/15,14:24:00,288.96,289.05,288.85,288.90,39713
2020/10/15,14:25:00,288.90,288.91,288.79,288.81,34371
2020/10/15,14:26:00,288.81,288.85,288.73,288.81,64817
2020/10/15,14:27:00,288.82,288.95,288.82,288.89,36946
2020/10/15,14:28:00,288.89,288.97,288.84,288.97,43839
2020/10/15,14:29:00,288.95,289.03,288.92,288.93,100126
2020/10/15,14:30:00,288.96,289.12,288.87,289.06,29321
2020/10/15,14:31:00,289.07,289.08,288.86,289.04,32365
2020/10/15,14:32:00,289.04,289.13,289.01,289.11,53497
2020/10/15,14:33:00,289.12,289.25,289.08,289.22,56161
2020/10/15,14:34:00,289.21,289.24,289.12,289.22,47996
2020/10/15,14:35:00,289.22,289.33,289.18,289.25,75023
2020/10/15,14:36:00,289.25,289.25,288.84,288.85,84243
2020/10/15,14:37:00,288.86,288.94,288.76,288.82,59070
2020/10/15,14:38:00,288.82,288.92,288.82,288.86,43418
2020/10/15,14:39:00,288.90,288.90,288.79,288.81,50630
2020/10/15,14:40:00,288.81,288.81,288.57,288.72,73120
2020/10/15,14:41:00,288.72,288.81,288.62,288.73,30678
2020/10/15,14:42:00,288.72,288.82,288.72,288.75,69508
2020/10/15,14:43:00,288.74,288.74,288.60,288.67,25724
2020/10/15,14:44:00,288.67,288.71,288.47,288.55,49085
2020/10/15,14:45:00,288.54,288.56,288.37,288.39,58405
2020/10/15,14:46:00,288.39,288.51,288.34,288.44,74891
2020/10/15,14:47:00,288.44,288.47,288.35,288.44,30572
2020/10/15,14:48:00,288.44,288.47,288.30,288.45,45241
2020/10/15,14:49:00,288.44,288.44,288.29,288.37,18192
2020/10/15,14:50:00,288.36,288.47,288.36,288.46,35153
2020/10/15,14:51:00,288.46,288.71,288.45,288.62,61677
2020/10/15,14:52:00,288.62,288.75,288.60,288.65,47961
2020/10/15,14:53:00,288.65,288.80,288.62,288.78,50438
2020/10/15,14:54:00,288.78,288.79,288.58,288.65,31725
2020/10/15,14:55:00,288.65,288.70,288.59,288.61,31376
2020/10/15,14:56:00,288.61,288.76,288.55,288.71,21632
2020/10/15,14:57:00,288.71,288.91,288.69,288.85,68664
2020/10/15,14:58:00,288.86,288.89,288.78,288.88,34460
2020/10/15,14:59:00,288.87,289.00,288.87,289.00,33111
2020/10/15,15:00:00,289.00,289.11,288.97,289.09,53987
2020/10/15,15:01:00,289.09,289.14,288.97,289.11,38004
2020/10/15,15:02:00,289.11,289.24,289.02,289.22,34160
2020/10/15,15:03:00,289.20,289.39,289.19,289.34,86972
2020/10/15,15:04:00,289.36,289.37,289.29,289.32,30063
2020/10/15,15:05:00,289.30,289.34,289.16,289.22,37128
2020/10/15,15:06:00,289.23,289.26,289.13,289.20,43114
2020/10/15,15:07:00,289.20,289.42,289.20,289.36,87215
2020/10/15,15:08:00,289.37,289.49,289.31,289.48,40600
2020/10/15,15:09:00,289.48,289.51,289.40,289.44,35052
2020/10/15,15:10:00,289.45,289.53,289.38,289.53,93938
2020/10/15,15:11:00,289.51,289.61,289.43,289.46,85607
2020/10/15,15:12:00,289.46,289.62,289.46,289.53,101123
2020/10/15,15:13:00,289.54,289.54,289.41,289.47,38749
2020/10/15,15:14:00,289.47,289.49,289.20,289.41,97441
2020/10/15,15:15:00,289.41,289.52,289.41,289.45,56598
2020/10/15,15:16:00,289.45,289.63,289.36,289.61,59905
2020/10/15,15:17:00,289.61,289.73,289.58,289.72,88147
2020/10/15,15:18:00,289.73,290.09,289.71,290.06,228312
2020/10/15,15:19:00,290.06,290.19,289.99,290.18,288802
2020/10/15,15:20:00,290.18,290.26,290.06,290.24,212216
2020/10/15,15:21:00,290.23,290.23,290.08,290.10,74830
2020/10/15,15:22:00,290.09,290.17,290.03,290.06,106114
2020/10/15,15:23:00,290.07,290.20,290.02,290.19,57337
2020/10/15,15:24:00,290.18,290.20,290.10,290.18,68165
2020/10/15,15:25:00,290.18,290.24,290.09,290.14,34072
2020/10/15,15:26:00,290.14,290.32,290.14,290.31,59684
2020/10/15,15:27:00,290.31,290.48,290.20,290.45,143584
2020/10/15,15:28:00,290.45,290.52,290.43,290.50,73526
2020/10/15,15:29:00,290.50,290.52,290.38,290.38,101436
2020/10/15,15:30:00,290.38,290.44,290.30,290.37,79382
2020/10/15,15:31:00,290.36,290.47,290.09,290.24,157855
2020/10/15,15:32:00,290.23,290.36,290.21,290.34,35082
2020/10/15,15:33:00,290.34,290.50,290.34,290.46,77241
2020/10/15,15:34:00,290.47,290.55,290.45,290.49,58176
2020/10/15,15:35:00,290.48,290.50,290.33,290.44,148211
2020/10/15,15:36:00,290.44,290.52,290.33,290.37,52451
2020/10/15,15:37:00,290.37,290.45,290.33,290.41,74430
2020/10/15,15:38:00,290.41,290.54,290.37,290.42,79196
2020/10/15,15:39:00,290.43,290.45,290.33,290.33,66404
2020/10/15,15:40:00,290.33,290.40,290.20,290.35,87059
2020/10/15,15:41:00,290.35,290.55,290.24,290.47,140600
2020/10/15,15:42:00,290.42,290.69,290.41,290.64,175289
2020/10/15,15:43:00,290.64,290.71,290.55,290.63,147912
2020/10/15,15:44:00,290.63,290.69,290.60,290.68,121342
2020/10/15,15:45:00,290.67,290.71,290.44,290.50,70323
2020/10/15,15:46:00,290.52,290.55,290.30,290.37,101387
2020/10/15,15:47:00,290.36,290.47,290.26,290.35,94600
2020/10/15,15:48:00,290.35,290.38,289.92,289.95,165263
2020/10/15,15:49:00,289.93,290.12,289.91,289.93,539685
2020/10/15,15:50:00,289.91,290.02,289.87,289.89,365242
2020/10/15,15:51:00,289.89,290.47,289.82,290.39,265279
2020/10/15,15:52:00,290.38,290.41,290.18,290.31,302976
2020/10/15,15:53:00,290.31,290.31,290.13,290.17,68215
2020/10/15,15:54:00,290.17,290.19,290.05,290.11,51635
2020/10/15,15:55:00,290.11,290.18,289.86,289.91,158890
2020/10/15,15:56:00,289.90,290.03,289.83,289.95,129692
2020/10/15,15:57:00,289.93,290.08,289.89,289.96,239046
2020/10/15,15:58:00,289.96,290.01,289.76,289.82,572164
2020/10/15,15:59:00,289.83,289.92,289.73,289.91,169691
2020/10/15,16:00:00,289.92,290.10,289.87,290.10,598736
2020/10/16,09:31:00,291.80,291.81,291.32,291.53,559090
2020/10/16,09:32:00,291.53,291.67,291.27,291.33,158325
2020/10/16,09:33:00,291.32,291.32,290.95,291.25,138449
2020/10/16,09:34:00,291.28,291.29,291.04,291.24,111972
2020/10/16,09:35:00,291.24,291.57,291.21,291.48,136719
2020/10/16,09:36:00,291.48,291.70,291.35,291.65,138961
2020/10/16,09:37:00,291.63,291.63,291.43,291.53,133324
2020/10/16,09:38:00,291.53,291.62,291.19,291.29,80951
2020/10/16,09:39:00,291.28,291.58,291.12,291.53,109251
2020/10/16,09:40:00,291.53,291.57,291.24,291.29,91774
2020/10/16,09:41:00,291.29,291.55,291.19,291.52,122084
2020/10/16,09:42:00,291.52,291.79,291.49,291.74,86767
2020/10/16,09:43:00,291.75,291.78,291.62,291.72,180871
2020/10/16,09:44:00,291.70,291.98,291.70,291.83,343112
2020/10/16,09:45:00,291.83,291.84,291.67,291.68,68822
2020/10/16,09:46:00,291.68,291.95,291.55,291.59,105955
2020/10/16,09:47:00,291.59,291.63,291.42,291.61,103475
2020/10/16,09:48:00,291.61,291.90,291.51,291.83,155898
2020/10/16,09:49:00,291.83,291.90,291.58,291.60,94543
2020/10/16,09:50:00,291.58,291.64,291.48,291.58,82202
2020/10/16,09:51:00,291.59,291.64,291.30,291.39,186740
2020/10/16,09:52:00,291.39,291.45,291.01,291.18,81447
2020/10/16,09:53:00,291.18,291.37,291.15,291.21,62090
2020/10/16,09:54:00,291.20,291.39,291.13,291.34,44109
2020/10/16,09:55:00,291.34,291.34,291.11,291.18,67203
2020/10/16,09:56:00,291.20,291.65,291.18,291.61,64477
2020/10/16,09:57:00,291.61,291.80,291.60,291.69,78862
2020/10/16,09:58:00,291.69,291.91,291.68,291.72,62530
2020/10/16,09:59:00,291.70,291.84,291.68,291.75,37312
2020/10/16,10:00:00,291.73,291.80,291.70,291.80,30076
2020/10/16,10:01:00,291.80,292.06,291.76,292.04,103649
2020/10/16,10:02:00,292.04,292.15,292.00,292.00,306004
2020/10/16,10:03:00,292.02,292.38,291.92,292.33,126959
2020/10/16,10:04:00,292.33,292.55,292.26,292.54,273374
2020/10/16,10:05:00,292.54,292.64,292.44,292.46,316906
2020/10/16,10:06:00,292.45,292.52,292.40,292.51,105659
2020/10/16,10:07:00,292.50,292.55,292.44,292.44,182855
2020/10/16,10:08:00,292.46,292.52,292.38,292.44,57367
2020/10/16,10:09:00,292.44,292.58,292.44,292.49,40794
2020/10/16,10:10:00,292.49,292.59,292.41,292.45,66308
2020/10/16,10:11:00,292.45,292.52,292.39,292.40,30224
2020/10/16,10:12:00,292.40,292.50,292.37,292.43,62399
2020/10/16,10:13:00,292.43,292.53,292.41,292.41,55992
2020/10/16,10:14:00,292.41,292.53,292.41,292.50,159812
2020/10/16,10:15:00,292.50,292.52,292.31,292.33,62992
2020/10/16,10:16:00,292.33,292.38,292.27,292.37,53389
2020/10/16,10:17:00,292.37,292.49,292.37,292.48,39351
2020/10/16,10:18:00,292.48,292.56,292.45,292.52,49266
2020/10/16,10:19:00,292.54,292.74,292.54,292.73,79957
2020/10/16,10:20:00,292.75,293.05,292.75,292.94,179088
2020/10/16,10:21:00,292.94,293.09,292.94,293.02,390204
2020/10/16,10:22:00,293.02,293.18,293.00,293.15,121446
2020/10/16,10:23:00,293.18,293.25,293.13,293.22,95503
2020/10/16,10:24:00,293.22,293.27,293.07,293.09,81650
2020/10/16,10:25:00,293.10,293.19,293.01,293.19,724975
2020/10/16,10:26:00,293.19,293.22,293.07,293.10,83878
2020/10/16,10:27:00,293.10,293.21,293.08,293.09,61860
2020/10/16,10:28:00,293.10,293.20,293.05,293.08,81130
2020/10/16,10:29:00,293.08,293.23,293.05,293.17,107592
2020/10/16,10:30:00,293.17,293.17,293.03,293.09,40749
2020/10/16,10:31:00,293.09,293.22,293.00,293.05,55235
2020/10/16,10:32:00,293.05,293.18,293.02,293.04,44836
2020/10/16,10:33:00,293.03,293.08,292.93,292.94,78877
2020/10/16,10:34:00,292.95,293.06,292.87,293.03,53180
2020/10/16,10:35:00,293.03,293.09,292.92,292.93,45926
2020/10/16,10:36:00,292.94,292.95,292.71,292.71,85091
2020/10/16,10:37:00,292.71,292.83,292.62,292.73,107025
2020/10/16,10:38:00,292.73,292.86,292.70,292.84,93833
2020/10/16,10:39:00,292.84,292.95,292.79,292.94,68745
2020/10/16,10:40:00,292.94,293.01,292.90,292.98,56218
2020/10/16,10:41:00,292.98,293.09,292.93,292.94,91226
2020/10/16,10:42:00,292.95,292.95,292.76,292.81,87946
2020/10/16,10:43:00,292.81,292.82,292.65,292.66,53968
2020/10/16,10:44:00,292.66,292.68,292.51,292.56,60559
2020/10/16,10:45:00,292.56,292.61,292.52,292.59,69400
2020/10/16,10:46:00,292.59,292.69,292.58,292.62,69408
2020/10/16,10:47:00,292.62,292.63,292.53,292.56,245396
2020/10/16,10:48:00,292.55,292.56,292.29,292.29,104255
2020/10/16,10:49:00,292.29,292.34,292.13,292.17,130961
2020/10/16,10:50:00,292.17,292.17,291.82,291.84,177055
2020/10/16,10:51:00,291.84,291.88,291.63,291.87,126521
2020/10/16,10:52:00,291.87,291.96,291.83,291.85,83769
2020/10/16,10:53:00,291.85,291.85,291.65,291.67,88105
2020/10/16,10:54:00,291.67,291.95,291.63,291.94,388524
2020/10/16,10:55:00,291.94,292.13,291.93,292.12,123226
2020/10/16,10:56:00,292.12,292.17,292.07,292.08,85982
2020/10/16,10:57:00,292.05,292.05,291.85,291.98,59873
2020/10/16,10:58:00,291.97,291.98,291.81,291.93,46145
2020/10/16,10:59:00,291.93,292.08,291.90,291.99,38983
2020/10/16,11:00:00,291.99,292.00,291.82,291.95,57661
2020/10/16,11:01:00,291.95,291.95,291.72,291.79,65010
2020/10/16,11:02:00,291.79,291.88,291.64,291.66,234419
2020/10/16,11:03:00,291.65,291.91,291.65,291.80,63767
2020/10/16,11:04:00,291.80,291.87,291.62,291.66,89531
2020/10/16,11:05:00,291.65,291.89,291.65,291.78,92232
2020/10/16,11:06:00,291.77,291.77,291.35,291.44,150563
2020/10/16,11:07:00,291.44,291.52,291.36,291.42,95480
2020/10/16,11:08:00,291.42,291.44,291.28,291.33,47981
2020/10/16,11:09:00,291.33,291.33,291.10,291.12,113116
2020/10/16,11:10:00,291.12,291.29,291.07,291.27,113675
2020/10/16,11:11:00,291.27,291.32,290.78,290.93,177533
2020/10/16,11:12:00,290.92,291.18,290.92,291.08,180409
2020/10/16,11:13:00,291.07,291.22,291.02,291.20,74359
2020/10/16,11:14:00,291.20,291.21,291.00,291.07,119321
2020/10/16,11:15:00,291.08,291.13,291.00,291.08,56064
2020/10/16,11:16:00,291.08,291.12,290.93,290.99,68118
2020/10/16,11:17:00,290.99,291.08,290.91,290.96,39333
2020/10/16,11:18:00,290.96,290.96,290.65,290.67,116231
2020/10/16,11:19:00,290.66,290.69,290.32,290.40,250436
2020/10/16,11:20:00,290.41,290.74,290.39,290.69,133386
2020/10/16,11:21:00,290.69,290.70,290.24,290.30,153051
2020/10/16,11:22:00,290.30,290.45,290.20,290.42,115820
2020/10/16,11:23:00,290.42,290.51,290.24,290.33,352847
2020/10/16,11:24:00,290.33,290.33,289.76,290.00,271190
2020/10/16,11:25:00,290.01,290.15,289.85,289.86,127728
2020/10/16,11:26:00,289.87,289.99,289.68,289.87,178040
2020/10/16,11:27:00,289.87,290.20,289.87,290.07,188815
2020/10/16,11:28:00,290.07,290.36,289.98,290.29,112399
2020/10/16,11:29:00,290.30,290.43,290.19,290.40,446756
2020/10/16,11:30:00,290.39,290.51,290.32,290.42,183829
2020/10/16,11:31:00,290.42,290.64,290.24,290.63,92279
2020/10/16,11:32:00,290.62,290.62,290.45,290.56,94858
2020/10/16,11:33:00,290.54,290.66,290.52,290.54,87857
2020/10/16,11:34:00,290.54,290.61,290.33,290.55,98277
2020/10/16,11:35:00,290.55,290.75,290.55,290.75,278021
2020/10/16,11:36:00,290.75,290.76,290.48,290.53,98425
2020/10/16,11:37:00,290.53,290.67,290.53,290.65,62938
2020/10/16,11:38:00,290.65,290.72,290.56,290.67,58105
2020/10/16,11:39:00,290.67,290.72,290.45,290.47,90224
2020/10/16,11:40:00,290.47,290.54,290.22,290.27,97713
2020/10/16,11:41:00,290.26,290.27,290.09,290.18,130970
2020/10/16,11:42:00,290.18,290.62,290.18,290.57,105956
2020/10/16,11:43:00,290.57,290.69,290.54,290.66,71704
2020/10/16,11:44:00,290.66,290.73,290.51,290.54,60377
2020/10/16,11:45:00,290.54,290.60,290.48,290.53,95841
2020/10/16,11:46:00,290.54,290.62,290.42,290.45,74456
2020/10/16,11:47:00,290.45,290.57,290.44,290.57,34324
2020/10/16,11:48:00,290.57,290.68,290.44,290.63,42606
2020/10/16,11:49:00,290.63,290.76,290.56,290.74,43512
2020/10/16,11:50:00,290.76,290.94,290.76,290.93,112422
2020/10/16,11:51:00,290.92,290.93,290.82,290.86,70840
2020/10/16,11:52:00,290.86,290.97,290.86,290.95,55552
2020/10/16,11:53:00,290.95,290.96,290.83,290.84,35755
2020/10/16,11:54:00,290.84,290.97,290.84,290.93,42014
2020/10/16,11:55:00,290.93,291.04,290.91,291.00,39679
2020/10/16,11:56:00,291.00,291.05,290.94,291.00,48175
2020/10/16,11:57:00,290.99,290.99,290.88,290.90,36115
2020/10/16,11:58:00,290.90,290.98,290.84,290.89,38871
2020/10/16,11:59:00,290.85,290.87,290.78,290.86,29417
2020/10/16,12:00:00,290.86,291.02,290.85,290.98,40801
2020/10/16,12:01:00,290.98,291.16,290.95,291.14,38643
2020/10/16,12:02:00,291.14,291.16,290.98,291.06,28311
2020/10/16,12:03:00,291.06,291.06,290.91,290.93,31286
2020/10/16,12:04:00,290.93,291.10,290.93,291.09,20601
2020/10/16,12:05:00,291.09,291.15,290.96,290.97,45737
2020/10/16,12:06:00,290.97,290.97,290.73,290.87,67311
2020/10/16,12:07:00,290.87,290.90,290.42,290.45,80275
2020/10/16,12:08:00,290.43,290.43,290.13,290.20,110412
2020/10/16,12:09:00,290.20,290.35,290.20,290.34,46163
2020/10/16,12:10:00,290.34,290.51,290.28,290.43,110686
2020/10/16,12:11:00,290.44,290.45,290.19,290.36,92726
2020/10/16,12:12:00,290.36,290.46,290.30,290.35,161811
2020/10/16,12:13:00,290.35,290.37,290.20,290.31,42090
2020/10/16,12:14:00,290.31,290.44,290.20,290.44,60302
2020/10/16,12:15:00,290.44,290.58,290.41,290.58,26293
2020/10/16,12:16:00,290.58,290.66,290.45,290.57,103271
2020/10/16,12:17:00,290.58,290.83,290.56,290.82,64452
2020/10/16,12:18:00,290.82,290.85,290.72,290.83,63133
2020/10/16,12:19:00,290.83,290.87,290.70,290.82,55831
2020/10/16,12:20:00,290.82,290.82,290.74,290.79,28620
2020/10/16,12:21:00,290.78,290.82,290.52,290.54,62236
2020/10/16,12:22:00,290.54,290.73,290.54,290.73,29014
2020/10/16,12:23:00,290.73,290.73,290.52,290.52,36614
2020/10/16,12:24:00,290.52,290.57,290.40,290.49,59485
2020/10/16,12:25:00,290.49,290.64,290.49,290.58,40039
2020/10/16,12:26:00,290.58,290.72,290.48,290.69,39565
2020/10/16,12:27:00,290.69,290.83,290.69,290.75,23554
2020/10/16,12:28:00,290.75,290.90,290.74,290.87,54468
2020/10/16,12:29:00,290.88,290.99,290.86,290.93,35695
2020/10/16,12:30:00,290.93,290.94,290.83,290.83,50580
2020/10/16,12:31:00,290.79,290.92,290.77,290.84,68867
2020/10/16,12:32:00,290.84,290.84,290.61,290.69,90139
2020/10/16,12:33:00,290.69,290.69,290.25,290.35,73482
2020/10/16,12:34:00,290.35,290.38,290.15,290.35,93538
2020/10/16,12:35:00,290.35,290.47,290.34,290.40,45791
2020/10/16,12:36:00,290.40,290.46,290.01,290.09,133077
2020/10/16,12:37:00,290.09,290.24,290.09,290.15,232005
2020/10/16,12:38:00,290.16,290.27,290.05,290.26,277175
2020/10/16,12:39:00,290.26,290.26,290.08,290.19,58625
2020/10/16,12:40:00,290.19,290.34,290.19,290.27,26012
2020/10/16,12:41:00,290.27,290.27,290.12,290.18,22788
2020/10/16,12:42:00,290.18,290.24,290.02,290.06,88068
2020/10/16,12:43:00,290.06,290.08,289.78,290.04,151273
2020/10/16,12:44:00,290.04,290.15,290.03,290.12,44872
2020/10/16,12:45:00,290.11,290.13,289.87,289.96,60229
2020/10/16,12:46:00,289.96,290.24,289.94,290.21,48973
2020/10/16,12:47:00,290.21,290.42,290.21,290.41,61947
2020/10/16,12:48:00,290.41,290.48,290.34,290.42,51158
2020/10/16,12:49:00,290.43,290.49,290.33,290.33,52586
2020/10/16,12:50:00,290.33,290.50,290.24,290.44,67159
2020/10/16,12:51:00,290.44,290.52,290.12,290.24,56416
2020/10/16,12:52:00,290.24,290.24,289.98,290.20,113666
2020/10/16,12:53:00,290.20,290.35,290.20,290.31,44990
2020/10/16,12:54:00,290.32,290.39,290.21,290.32,23568
2020/10/16,12:55:00,290.32,290.49,290.24,290.44,112676
2020/10/16,12:56:00,290.45,290.49,290.27,290.34,60886
2020/10/16,12:57:00,290.34,290.65,290.25,290.65,89207
2020/10/16,12:58:00,290.65,290.77,290.58,290.76,113363
2020/10/16,12:59:00,290.76,290.88,290.73,290.80,82786
2020/10/16,13:00:00,290.80,290.84,290.74,290.76,41575
2020/10/16,13:01:00,290.76,290.79,290.68,290.68,60662
2020/10/16,13:02:00,290.69,290.79,290.66,290.75,61574
2020/10/16,13:03:00,290.75,290.92,290.74,290.86,57357
2020/10/16,13:04:00,290.86,290.93,290.81,290.88,41428
2020/10/16,13:05:00,290.88,290.89,290.70,290.71,46709
2020/10/16,13:06:00,290.71,290.85,290.71,290.78,22053
2020/10/16,13:07:00,290.78,290.78,290.62,290.74,27245
2020/10/16,13:08:00,290.74,290.82,290.69,290.74,27884
2020/10/16,13:09:00,290.74,290.88,290.69,290.86,30893
2020/10/16,13:10:00,290.86,290.98,290.85,290.95,45234
2020/10/16,13:11:00,290.95,291.07,290.92,291.06,92971
2020/10/16,13:12:00,291.06,291.21,291.05,291.20,105305
2020/10/16,13:13:00,291.20,291.21,291.10,291.18,54357
2020/10/16,13:14:00,291.17,291.17,291.02,291.03,64307
2020/10/16,13:15:00,291.04,291.14,291.03,291.12,99900
2020/10/16,13:16:00,291.11,291.27,291.11,291.21,77172
2020/10/16,13:17:00,291.21,291.27,291.21,291.23,35667
2020/10/16,13:18:00,291.23,291.40,291.23,291.35,67442
2020/10/16,13:19:00,291.36,291.40,291.25,291.28,46404
2020/10/16,13:20:00,291.30,291.36,291.19,291.28,73348
2020/10/16,13:21:00,291.28,291.31,291.17,291.26,45985
2020/10/16,13:22:00,291.25,291.41,291.25,291.36,50351
2020/10/16,13:23:00,291.36,291.44,291.31,291.33,36227
2020/10/16,13:24:00,291.33,291.40,291.31,291.35,14879
2020/10/16,13:25:00,291.34,291.34,291.21,291.25,31031
2020/10/16,13:26:00,291.25,291.27,291.15,291.21,116703
2020/10/16,13:27:00,291.20,291.22,291.01,291.01,212651
2020/10/16,13:28:00,291.01,291.14,291.01,291.11,84594
2020/10/16,13:29:00,291.12,291.20,291.07,291.11,28577
2020/10/16,13:30:00,291.11,291.17,291.11,291.13,24927
2020/10/16,13:31:00,291.13,291.18,290.83,290.89,49943
2020/10/16,13:32:00,290.90,290.99,290.88,290.99,33630
2020/10/16,13:33:00,290.99,291.02,290.92,290.95,44169
2020/10/16,13:34:00,290.95,290.99,290.90,290.97,14166
2020/10/16,13:35:00,290.97,291.10,290.97,291.09,45764
2020/10/16,13:36:00,291.09,291.17,290.99,291.11,47421
2020/10/16,13:37:00,291.12,291.26,291.12,291.24,29268
2020/10/16,13:38:00,291.24,291.27,291.17,291.25,89992
2020/10/16,13:39:00,291.25,291.31,291.19,291.20,29644
2020/10/16,13:40:00,291.19,291.20,291.06,291.11,11724
2020/10/16,13:41:00,291.11,291.28,291.11,291.28,34846
2020/10/16,13:42:00,291.28,291.34,291.12,291.19,24789
2020/10/16,13:43:00,291.19,291.19,291.15,291.17,10853
2020/10/16,13:44:00,291.18,291.23,291.08,291.12,77934
2020/10/16,13:45:00,291.12,291.15,291.01,291.10,16768
2020/10/16,13:46:00,291.10,291.13,290.88,290.90,32446
2020/10/16,13:47:00,290.92,291.02,290.92,290.98,23462
2020/10/16,13:48:00,290.98,291.08,290.96,291.06,38303
2020/10/16,13:49:00,291.05,291.22,291.01,291.21,25214
2020/10/16,13:50:00,291.21,291.33,291.21,291.30,34468
2020/10/16,13:51:00,291.30,291.30,291.22,291.28,46883
2020/10/16,13:52:00,291.27,291.39,291.26,291.35,44394
2020/10/16,13:53:00,291.35,291.38,291.30,291.36,13000
2020/10/16,13:54:00,291.36,291.39,291.27,291.31,14370
2020/10/16,13:55:00,291.31,291.33,291.24,291.27,13133
2020/10/16,13:56:00,291.27,291.29,290.96,291.06,38301
2020/10/16,13:57:00,291.04,291.08,290.98,291.07,22705
2020/10/16,13:58:00,291.07,291.07,290.93,290.95,18817
2020/10/16,13:59:00,290.95,291.05,290.95,291.00,23775
2020/10/16,14:00:00,291.00,291.02,290.89,290.95,19227
2020/10/16,14:01:00,290.95,291.16,290.93,291.08,61293
2020/10/16,14:02:00,291.09,291.10,291.01,291.07,18164
2020/10/16,14:03:00,291.07,291.20,291.05,291.09,23499
2020/10/16,14:04:00,291.09,291.14,290.83,290.89,33835
2020/10/16,14:05:00,290.89,290.90,290.58,290.67,73611
2020/10/16,14:06:00,290.67,290.92,290.67,290.88,81845
2020/10/16,14:07:00,290.88,290.99,290.88,290.96,64164
2020/10/16,14:08:00,290.96,291.20,290.96,291.10,111204
2020/10/16,14:09:00,291.10,291.16,291.04,291.11,48875
2020/10/16,14:10:00,291.12,291.12,291.05,291.06,19613
2020/10/16,14:11:00,291.06,291.10,290.90,290.98,52633
2020/10/16,14:12:00,290.98,291.19,290.98,291.14,59449
2020/10/16,14:13:00,291.14,291.32,291.14,291.27,96005
2020/10/16,14:14:00,291.28,291.29,291.14,291.19,50637
2020/10/16,14:15:00,291.18,291.18,291.08,291.09,33057
2020/10/16,14:16:00,291.10,291.20,291.07,291.10,34743
2020/10/16,14:17:00,291.10,291.18,290.99,291.08,52611
2020/10/16,14:18:00,291.08,291.08,291.00,291.05,48849
2020/10/16,14:19:00,291.05,291.05,290.93,290.95,52160
2020/10/16,14:20:00,290.95,291.08,290.94,291.05,74639
2020/10/16,14:21:00,291.06,291.14,290.98,291.10,43047
2020/10/16,14:22:00,291.10,291.10,290.96,291.05,35972
2020/10/16,14:23:00,291.02,291.13,290.96,291.13,116083
2020/10/16,14:24:00,291.13,291.16,291.02,291.05,100396
2020/10/16,14:25:00,291.05,291.07,290.95,291.02,58830
2020/10/16,14:26:00,291.01,291.05,290.93,291.01,22942
2020/10/16,14:27:00,291.01,291.06,290.91,291.02,29812
2020/10/16,14:28:00,291.00,291.10,290.98,291.10,38338
2020/10/16,14:29:00,291.10,291.23,291.05,291.18,26668
2020/10/16,14:30:00,291.18,291.21,291.15,291.16,42798
2020/10/16,14:31:00,291.16,291.20,291.05,291.11,44732
2020/10/16,14:32:00,291.11,291.18,291.11,291.18,19933
2020/10/16,14:33:00,291.18,291.33,291.17,291.24,47257
2020/10/16,14:34:00,291.27,291.27,291.14,291.24,29181
2020/10/16,14:35:00,291.24,291.28,291.19,291.25,26179
2020/10/16,14:36:00,291.25,291.26,291.15,291.17,17430
2020/10/16,14:37:00,291.17,291.23,291.16,291.20,17178
2020/10/16,14:38:00,291.22,291.29,291.19,291.28,30651
2020/10/16,14:39:00,291.28,291.43,291.28,291.40,81136
2020/10/16,14:40:00,291.38,291.44,291.35,291.42,119897
2020/10/16,14:41:00,291.43,291.44,291.28,291.29,86467
2020/10/16,14:42:00,291.29,291.35,291.24,291.30,50627
2020/10/16,14:43:00,291.30,291.32,291.22,291.22,25292
2020/10/16,14:44:00,291.22,291.23,291.15,291.21,37371
2020/10/16,14:45:00,291.22,291.30,291.21,291.29,141885
2020/10/16,14:46:00,291.29,291.32,291.20,291.26,23403
2020/10/16,14:47:00,291.28,291.29,291.20,291.23,23651
2020/10/16,14:48:00,291.23,291.28,291.14,291.16,28712
2020/10/16,14:49:00,291.16,291.21,291.14,291.14,30923
2020/10/16,14:50:00,291.15,291.21,291.06,291.15,43214
2020/10/16,14:51:00,291.15,291.29,291.15,291.28,25311
2020/10/16,14:52:00,291.30,291.43,291.30,291.39,72469
2020/10/16,14:53:00,291.38,291.41,291.33,291.41,72418
2020/10/16,14:54:00,291.41,291.58,291.40,291.56,144621
2020/10/16,14:55:00,291.56,291.66,291.55,291.65,48047
2020/10/16,14:56:00,291.65,291.69,291.62,291.67,95848
2020/10/16,14:57:00,291.67,291.79,291.63,291.78,67073
2020/10/16,14:58:00,291.77,291.78,291.69,291.69,52789
2020/10/16,14:59:00,291.69,291.71,291.61,291.61,42059
2020/10/16,15:00:00,291.61,291.68,291.61,291.62,25854
2020/10/16,15:01:00,291.62,291.71,291.62,291.68,42028
2020/10/16,15:02:00,291.68,291.68,291.50,291.50,58185
2020/10/16,15:03:00,291.50,291.51,291.07,291.12,95345
2020/10/16,15:04:00,291.12,291.25,291.08,291.17,81184
2020/10/16,15:05:00,291.17,291.22,290.90,291.05,97356
2020/10/16,15:06:00,291.05,291.09,290.71,290.93,85360
2020/10/16,15:07:00,290.93,291.06,290.93,291.05,32749
2020/10/16,15:08:00,291.04,291.13,290.98,291.02,47357
2020/10/16,15:09:00,291.02,291.05,290.95,290.98,21372
2020/10/16,15:10:00,290.98,291.01,290.83,290.92,39119
2020/10/16,15:11:00,290.91,290.96,290.78,290.78,54723
2020/10/16,15:12:00,290.78,290.88,290.75,290.87,23220
2020/10/16,15:13:00,290.87,290.89,290.77,290.80,87323
2020/10/16,15:14:00,290.80,290.80,290.61,290.62,45897
2020/10/16,15:15:00,290.62,290.62,290.37,290.42,78578
2020/10/16,15:16:00,290.43,290.57,290.36,290.56,62207
2020/10/16,15:17:00,290.56,290.74,290.54,290.73,70094
2020/10/16,15:18:00,290.72,290.72,290.50,290.58,67787
2020/10/16,15:19:00,290.59,290.59,290.44,290.52,64018
2020/10/16,15:20:00,290.53,290.59,290.46,290.55,76479
2020/10/16,15:21:00,290.55,290.56,290.39,290.51,68742
2020/10/16,15:22:00,290.51,290.55,290.40,290.43,77338
2020/10/16,15:23:00,290.43,290.43,290.17,290.27,115477
2020/10/16,15:24:00,290.27,290.32,290.18,290.23,66261
2020/10/16,15:25:00,290.23,290.38,290.15,290.38,56754
2020/10/16,15:26:00,290.38,290.40,290.25,290.38,50501
2020/10/16,15:27:00,290.37,290.51,290.34,290.50,38393
2020/10/16,15:28:00,290.50,290.53,290.25,290.34,55967
2020/10/16,15:29:00,290.34,290.46,290.28,290.41,40983
2020/10/16,15:30:00,290.41,290.41,290.33,290.37,68364
2020/10/16,15:31:00,290.37,290.45,290.09,290.19,94038
2020/10/16,15:32:00,290.18,290.25,290.07,290.15,92423
2020/10/16,15:33:00,290.15,290.27,290.14,290.21,47799
2020/10/16,15:34:00,290.21,290.21,290.04,290.05,63763
2020/10/16,15:35:00,290.05,290.08,289.81,289.97,146555
2020/10/16,15:36:00,289.97,290.10,289.91,290.10,119849
2020/10/16,15:37:00,290.10,290.25,290.07,290.15,198994
2020/10/16,15:38:00,290.15,290.21,290.09,290.10,63746
2020/10/16,15:39:00,290.10,290.19,290.01,290.01,60406
2020/10/16,15:40:00,290.01,290.07,289.92,289.94,60574
2020/10/16,15:41:00,289.92,289.92,289.72,289.74,93959
2020/10/16,15:42:00,289.75,289.79,289.52,289.61,208797
2020/10/16,15:43:00,289.61,289.74,289.57,289.70,100000
2020/10/16,15:44:00,289.71,289.80,289.67,289.75,106429
2020/10/16,15:45:00,289.73,289.80,289.60,289.75,98595
2020/10/16,15:46:00,289.75,289.86,289.63,289.82,197865
2020/10/16,15:47:00,289.82,289.90,289.78,289.89,124773
2020/10/16,15:48:00,289.88,289.89,289.71,289.79,67992
2020/10/16,15:49:00,289.80,289.81,289.67,289.78,167646
2020/10/16,15:50:00,289.78,289.84,289.68,289.69,213451
2020/10/16,15:51:00,289.69,289.75,289.38,289.47,253152
2020/10/16,15:52:00,289.47,289.51,289.18,289.23,184284
2020/10/16,15:53:00,289.22,289.36,289.18,289.20,658380
2020/10/16,15:54:00,289.20,289.23,289.09,289.13,148661
2020/10/16,15:55:00,289.13,289.15,288.96,288.99,154431
2020/10/16,15:56:00,288.95,289.12,288.95,288.97,156040
2020/10/16,15:57:00,288.96,288.97,288.88,288.91,144120
2020/10/16,15:58:00,288.85,289.04,288.83,289.03,157570
2020/10/16,15:59:00,289.01,289.02,288.51,288.51,591028
2020/10/19,09:31:00,290.49,290.59,290.24,290.38,414645
2020/10/19,09:32:00,290.36,290.57,290.17,290.44,160945
2020/10/19,09:33:00,290.44,290.48,290.17,290.44,112433
2020/10/19,09:34:00,290.46,290.73,290.36,290.64,160132
2020/10/19,09:35:00,290.64,290.70,290.42,290.67,142106
2020/10/19,09:36:00,290.67,291.10,290.67,290.98,139547
2020/10/19,09:37:00,290.99,291.05,290.87,291.05,54861
2020/10/19,09:38:00,291.03,291.15,291.00,291.12,67886
2020/10/19,09:39:00,291.12,291.25,291.05,291.14,97338
2020/10/19,09:40:00,291.14,291.24,291.06,291.11,86099
2020/10/19,09:41:00,291.12,291.38,291.06,291.06,128667
2020/10/19,09:42:00,291.07,291.20,290.93,291.05,71633
2020/10/19,09:43:00,291.05,291.12,290.92,290.98,54028
2020/10/19,09:44:00,290.97,291.23,290.95,291.11,47839
2020/10/19,09:45:00,291.11,291.36,291.10,291.27,94245
2020/10/19,09:46:00,291.27,291.48,291.07,291.15,96515
2020/10/19,09:47:00,291.15,291.21,291.05,291.09,119276
2020/10/19,09:48:00,291.10,291.19,291.01,291.07,62555
2020/10/19,09:49:00,291.06,291.24,290.98,291.13,68303
2020/10/19,09:50:00,291.13,291.13,290.76,290.86,80644
2020/10/19,09:51:00,290.88,290.89,290.63,290.78,122309
2020/10/19,09:52:00,290.78,290.94,290.72,290.73,58418
2020/10/19,09:53:00,290.74,290.85,290.60,290.71,83515
2020/10/19,09:54:00,290.73,290.74,290.55,290.61,107676
2020/10/19,09:55:00,290.60,290.60,290.02,290.19,137161
2020/10/19,09:56:00,290.21,290.28,289.85,289.89,85138
2020/10/19,09:57:00,289.88,290.08,289.72,290.07,103416
2020/10/19,09:58:00,290.07,290.20,290.05,290.10,58269
2020/10/19,09:59:00,290.10,290.11,289.86,289.93,61965
2020/10/19,10:00:00,289.92,290.00,289.57,289.63,98350
2020/10/19,10:01:00,289.62,289.62,289.23,289.52,193825
2020/10/19,10:02:00,289.52,289.90,289.20,289.29,125439
2020/10/19,10:03:00,289.29,289.37,289.02,289.34,117060
2020/10/19,10:04:00,289.33,289.56,289.28,289.55,66030
2020/10/19,10:05:00,289.55,289.69,289.44,289.51,69896
2020/10/19,10:06:00,289.50,289.51,289.24,289.35,71693
2020/10/19,10:07:00,289.37,289.38,289.10,289.19,75265
2020/10/19,10:08:00,289.19,289.21,288.84,289.13,117186
2020/10/19,10:09:00,289.12,289.12,288.93,288.96,74641
2020/10/19,10:10:00,288.97,288.97,288.35,288.47,183817
2020/10/19,10:11:00,288.47,288.60,288.40,288.48,130624
2020/10/19,10:12:00,288.48,288.48,288.02,288.26,192285
2020/10/19,10:13:00,288.26,288.46,288.22,288.42,107118
2020/10/19,10:14:00,288.42,288.71,288.25,288.70,153480
2020/10/19,10:15:00,288.70,288.70,288.52,288.64,191276
2020/10/19,10:16:00,288.64,288.76,288.45,288.75,91510
2020/10/19,10:17:00,288.75,289.01,288.71,288.96,117116
2020/10/19,10:18:00,288.95,288.96,288.85,288.96,57566
2020/10/19,10:19:00,288.96,289.11,288.86,289.05,91026
2020/10/19,10:20:00,289.05,289.16,288.81,288.87,100598
2020/10/19,10:21:00,288.86,288.89,288.62,288.70,92886
2020/10/19,10:22:00,288.70,288.90,288.66,288.70,84444
2020/10/19,10:23:00,288.70,288.98,288.66,288.94,56926
2020/10/19,10:24:00,288.94,288.99,288.71,288.85,70684
2020/10/19,10:25:00,288.85,288.95,288.75,288.93,50662
2020/10/19,10:26:00,288.93,289.24,288.90,289.21,98858
2020/10/19,10:27:00,289.19,289.36,289.17,289.36,71211
2020/10/19,10:28:00,289.34,289.40,289.21,289.27,55172
2020/10/19,10:29:00,289.27,289.43,289.23,289.31,82156
2020/10/19,10:30:00,289.31,289.53,289.31,289.44,52953
2020/10/19,10:31:00,289.44,289.47,289.11,289.24,75473
2020/10/19,10:32:00,289.24,289.24,288.98,289.16,48419
2020/10/19,10:33:00,289.16,289.20,288.96,288.96,46262
2020/10/19,10:34:00,288.96,288.98,288.65,288.68,66591
2020/10/19,10:35:00,288.68,288.68,288.40,288.47,91327
2020/10/19,10:36:00,288.47,288.47,287.89,287.90,183608
2020/10/19,10:37:00,287.92,287.94,287.69,287.71,116359
2020/10/19,10:38:00,287.71,287.72,287.11,287.28,247956
2020/10/19,10:39:00,287.28,287.50,287.20,287.25,120077
2020/10/19,10:40:00,287.27,287.58,287.13,287.46,140986
2020/10/19,10:41:00,287.46,287.69,287.33,287.67,106468
2020/10/19,10:42:00,287.67,287.90,287.38,287.77,101065
2020/10/19,10:43:00,287.77,287.94,287.65,287.86,93860
2020/10/19,10:44:00,287.86,287.86,287.64,287.67,109935
2020/10/19,10:45:00,287.67,287.72,287.13,287.17,115465
2020/10/19,10:46:00,287.17,287.21,286.76,287.06,202075
2020/10/19,10:47:00,287.06,287.62,287.01,287.42,168208
2020/10/19,10:48:00,287.43,287.44,286.90,286.95,102200
2020/10/19,10:49:00,286.94,287.51,286.94,287.44,81424
2020/10/19,10:50:00,287.40,287.54,287.27,287.43,52242
2020/10/19,10:51:00,287.43,287.68,287.16,287.66,87765
2020/10/19,10:52:00,287.65,287.69,287.41,287.49,59605
2020/10/19,10:53:00,287.48,287.48,287.18,287.32,72891
2020/10/19,10:54:00,287.32,287.66,287.28,287.49,79405
2020/10/19,10:55:00,287.49,287.76,287.34,287.34,75963
2020/10/19,10:56:00,287.39,287.73,287.11,287.64,116829
2020/10/19,10:57:00,287.64,287.66,287.35,287.55,60481
2020/10/19,10:58:00,287.54,287.88,287.42,287.70,71465
2020/10/19,10:59:00,287.70,287.94,287.70,287.91,76297
2020/10/19,11:00:00,287.91,287.95,287.77,287.82,43585
2020/10/19,11:01:00,287.82,288.12,287.70,288.03,100601
2020/10/19,11:02:00,288.04,288.21,287.92,288.19,50141
2020/10/19,11:03:00,288.18,288.20,288.08,288.09,38945
2020/10/19,11:04:00,288.08,288.23,288.03,288.20,44361
2020/10/19,11:05:00,288.20,288.30,288.10,288.20,48045
2020/10/19,11:06:00,288.20,288.30,288.08,288.24,57265
2020/10/19,11:07:00,288.24,288.54,287.93,288.41,87452
2020/10/19,11:08:00,288.41,288.46,288.11,288.16,50611
2020/10/19,11:09:00,288.16,288.25,288.08,288.12,57899
2020/10/19,11:10:00,288.12,288.22,288.04,288.17,27765
2020/10/19,11:11:00,288.17,288.36,288.07,288.26,57850
2020/10/19,11:12:00,288.26,288.44,288.23,288.32,30355
2020/10/19,11:13:00,288.34,288.44,288.31,288.38,35241
2020/10/19,11:14:00,288.40,288.45,288.26,288.36,37955
2020/10/19,11:15:00,288.36,288.49,288.22,288.47,25722
2020/10/19,11:16:00,288.47,288.51,288.25,288.25,30976
2020/10/19,11:17:00,288.26,288.42,288.05,288.42,46996
2020/10/19,11:18:00,288.42,288.79,288.42,288.61,114841
2020/10/19,11:19:00,288.61,288.63,288.44,288.44,39304
2020/10/19,11:20:00,288.44,288.45,288.18,288.18,43677
2020/10/19,11:21:00,288.18,288.26,287.81,288.00,101142
2020/10/19,11:22:00,287.99,288.12,287.87,287.89,31711
2020/10/19,11:23:00,287.88,287.92,287.50,287.50,65249
2020/10/19,11:24:00,287.50,287.50,287.03,287.23,129648
2020/10/19,11:25:00,287.22,287.37,287.14,287.35,80793
2020/10/19,11:26:00,287.35,287.51,287.17,287.46,75467
2020/10/19,11:27:00,287.46,287.67,287.38,287.61,57756
2020/10/19,11:28:00,287.60,287.70,287.47,287.49,28665
2020/10/19,11:29:00,287.49,287.60,287.49,287.56,46228
2020/10/19,11:30:00,287.56,287.92,287.55,287.85,58253
2020/10/19,11:31:00,287.85,288.09,287.75,287.86,47418
2020/10/19,11:32:00,287.89,287.89,287.72,287.74,27200
2020/10/19,11:33:00,287.72,287.74,287.60,287.69,37700
2020/10/19,11:34:00,287.69,287.86,287.56,287.86,30380
2020/10/19,11:35:00,287.86,287.96,287.81,287.84,35256
2020/10/19,11:36:00,287.84,288.32,287.80,288.14,81643
2020/10/19,11:37:00,288.14,288.25,288.08,288.14,41738
2020/10/19,11:38:00,288.14,288.44,288.10,288.38,73578
2020/10/19,11:39:00,288.37,288.41,288.26,288.36,27858
2020/10/19,11:40:00,288.36,288.39,288.22,288.33,30227
2020/10/19,11:41:00,288.33,288.44,288.28,288.43,58588
2020/10/19,11:42:00,288.44,288.62,288.43,288.49,35334
2020/10/19,11:43:00,288.49,288.54,288.43,288.43,23368
2020/10/19,11:44:00,288.44,288.46,288.12,288.19,48188
2020/10/19,11:45:00,288.19,288.22,288.07,288.18,38957
2020/10/19,11:46:00,288.18,288.18,287.80,287.90,44779
2020/10/19,11:47:00,287.91,288.10,287.91,288.09,27965
2020/10/19,11:48:00,288.09,288.31,287.96,287.98,41887
2020/10/19,11:49:00,287.98,288.11,287.98,288.03,16710
2020/10/19,11:50:00,288.03,288.11,287.67,287.75,41418
2020/10/19,11:51:00,287.76,287.89,287.56,287.89,436418
2020/10/19,11:52:00,287.90,287.93,287.76,287.76,18109
2020/10/19,11:53:00,287.79,287.95,287.78,287.91,31949
2020/10/19,11:54:00,287.90,287.94,287.76,287.78,25411
2020/10/19,11:55:00,287.76,287.77,287.53,287.55,40252
2020/10/19,11:56:00,287.60,287.76,287.48,287.76,32039
2020/10/19,11:57:00,287.76,287.87,287.56,287.57,25839
2020/10/19,11:58:00,287.58,287.58,287.34,287.50,49572
2020/10/19,11:59:00,287.50,287.65,287.42,287.46,38744
2020/10/19,12:00:00,287.46,287.47,287.33,287.43,26444
2020/10/19,12:01:00,287.43,287.59,287.26,287.48,42110
2020/10/19,12:02:00,287.48,287.48,287.26,287.35,20881
2020/10/19,12:03:00,287.32,287.32,287.12,287.26,74882
2020/10/19,12:04:00,287.26,287.90,287.26,287.78,66692
2020/10/19,12:05:00,287.78,287.99,287.65,287.70,48462
2020/10/19,12:06:00,287.70,287.70,287.14,287.16,92748
2020/10/19,12:07:00,287.15,287.46,286.92,287.39,85962
2020/10/19,12:08:00,287.41,287.89,287.41,287.76,54189
2020/10/19,12:09:00,287.76,287.79,287.56,287.63,24034
2020/10/19,12:10:00,287.64,287.79,287.42,287.51,39792
2020/10/19,12:11:00,287.51,287.78,287.46,287.56,50047
2020/10/19,12:12:00,287.58,287.61,287.25,287.43,96157
2020/10/19,12:13:00,287.41,287.49,287.20,287.25,101159
2020/10/19,12:14:00,287.25,287.33,286.86,287.13,112383
2020/10/19,12:15:00,287.13,287.18,286.97,287.14,35070
2020/10/19,12:16:00,287.10,287.23,286.93,287.07,39943
2020/10/19,12:17:00,287.11,287.44,287.11,287.15,62815
2020/10/19,12:18:00,287.15,287.15,286.86,287.04,92344
2020/10/19,12:19:00,287.04,287.05,286.86,286.99,39630
2020/10/19,12:20:00,286.99,287.31,286.96,286.97,61371
2020/10/19,12:21:00,286.97,287.20,286.97,287.17,33040
2020/10/19,12:22:00,287.12,287.12,286.52,286.54,161960
2020/10/19,12:23:00,286.54,286.82,286.51,286.78,115360
2020/10/19,12:24:00,286.78,287.05,286.76,286.88,103546
2020/10/19,12:25:00,286.88,287.00,286.74,286.98,45133
2020/10/19,12:26:00,286.98,286.98,286.58,286.75,58748
2020/10/19,12:27:00,286.75,286.95,286.69,286.84,28628
2020/10/19,12:28:00,286.84,287.14,286.84,287.00,52199
2020/10/19,12:29:00,287.00,287.12,287.00,287.05,21163
2020/10/19,12:30:00,287.05,287.15,287.01,287.04,35956
2020/10/19,12:31:00,287.04,287.30,286.96,287.17,64433
2020/10/19,12:32:00,287.17,287.23,287.00,287.20,32380
2020/10/19,12:33:00,287.20,287.36,287.13,287.32,48283
2020/10/19,12:34:00,287.32,287.50,287.32,287.49,48227
2020/10/19,12:35:00,287.49,287.49,287.14,287.25,73205
2020/10/19,12:36:00,287.25,287.47,287.19,287.45,40445
2020/10/19,12:37:00,287.45,287.62,287.45,287.59,91464
2020/10/19,12:38:00,287.61,287.71,287.55,287.55,157467
2020/10/19,12:39:00,287.55,287.55,287.46,287.51,34032
2020/10/19,12:40:00,287.50,287.52,287.29,287.37,37025
2020/10/19,12:41:00,287.36,287.59,287.34,287.56,46838
2020/10/19,12:42:00,287.56,287.63,287.43,287.51,38601
2020/10/19,12:43:00,287.50,287.61,287.48,287.61,28975
2020/10/19,12:44:00,287.61,287.79,287.61,287.76,49094
2020/10/19,12:45:00,287.76,287.77,287.65,287.67,45694
2020/10/19,12:46:00,287.67,287.74,287.50,287.57,28346
2020/10/19,12:47:00,287.57,287.67,287.50,287.59,18087
2020/10/19,12:48:00,287.59,287.66,287.56,287.62,13922
2020/10/19,12:49:00,287.62,287.78,287.61,287.78,20412
2020/10/19,12:50:00,287.77,287.78,287.66,287.67,13004
2020/10/19,12:51:00,287.70,287.95,287.64,287.81,34985
2020/10/19,12:52:00,287.80,287.80,287.43,287.48,37523
2020/10/19,12:53:00,287.46,287.60,287.44,287.55,16997
2020/10/19,12:54:00,287.55,287.68,287.51,287.55,14039
2020/10/19,12:55:00,287.56,287.70,287.49,287.49,14452
2020/10/19,12:56:00,287.49,287.69,287.46,287.63,20805
2020/10/19,12:57:00,287.63,287.76,287.57,287.70,28129
2020/10/19,12:58:00,287.70,287.93,287.70,287.79,33487
2020/10/19,12:59:00,287.78,287.89,287.75,287.83,21878
2020/10/19,13:00:00,287.83,287.83,287.56,287.60,57895
2020/10/19,13:01:00,287.60,287.78,287.56,287.70,28492
2020/10/19,13:02:00,287.70,287.82,287.28,287.28,49181
2020/10/19,13:03:00,287.28,287.40,287.22,287.37,42964
2020/10/19,13:04:00,287.37,287.52,287.37,287.51,19748
2020/10/19,13:05:00,287.52,287.52,287.18,287.18,55412
2020/10/19,13:06:00,287.18,287.37,287.09,287.35,44703
2020/10/19,13:07:00,287.35,287.45,287.32,287.42,17516
2020/10/19,13:08:00,287.42,287.44,287.34,287.38,11869
2020/10/19,13:09:00,287.38,287.53,287.32,287.35,18645
2020/10/19,13:10:00,287.35,287.43,287.32,287.34,11530
2020/10/19,13:11:00,287.34,287.71,287.30,287.65,40844
2020/10/19,13:12:00,287.65,287.71,287.49,287.52,27021
2020/10/19,13:13:00,287.54,287.68,287.53,287.60,24629
2020/10/19,13:14:00,287.59,287.65,287.55,287.63,15995
2020/10/19,13:15:00,287.63,287.70,287.60,287.67,12304
2020/10/19,13:16:00,287.67,287.78,287.59,287.63,32953
2020/10/19,13:17:00,287.63,287.76,287.55,287.61,14756
2020/10/19,13:18:00,287.59,287.76,287.57,287.73,9260
2020/10/19,13:19:00,287.73,287.77,287.69,287.70,15224
2020/10/19,13:20:00,287.71,287.71,287.58,287.67,20232
2020/10/19,13:21:00,287.67,287.92,287.67,287.89,42327
2020/10/19,13:22:00,287.89,287.90,287.81,287.86,21012
2020/10/19,13:23:00,287.88,287.89,287.82,287.85,23515
2020/10/19,13:24:00,287.85,287.86,287.67,287.72,31715
2020/10/19,13:25:00,287.70,287.73,287.49,287.62,57223
2020/10/19,13:26:00,287.63,287.65,287.30,287.35,49109
2020/10/19,13:27:00,287.33,287.45,287.29,287.39,40118
2020/10/19,13:28:00,287.41,287.46,287.38,287.44,29699
2020/10/19,13:29:00,287.44,287.49,287.38,287.41,18218
2020/10/19,13:30:00,287.41,287.46,287.39,287.40,8885
2020/10/19,13:31:00,287.40,287.49,287.33,287.39,35624
2020/10/19,13:32:00,287.40,287.47,287.38,287.41,11646
2020/10/19,13:33:00,287.41,287.41,286.99,287.09,60473
2020/10/19,13:34:00,287.09,287.22,287.08,287.15,26712
2020/10/19,13:35:00,287.15,287.20,286.95,287.09,44478
2020/10/19,13:36:00,287.09,287.18,287.02,287.14,30594
2020/10/19,13:37:00,287.14,287.16,287.04,287.04,26219
2020/10/19,13:38:00,287.07,287.12,287.03,287.09,8025
2020/10/19,13:39:00,287.09,287.16,287.05,287.10,8961
2020/10/19,13:40:00,287.10,287.10,286.89,286.98,30367
2020/10/19,13:41:00,286.98,287.10,286.96,287.01,21494
2020/10/19,13:42:00,287.01,287.05,286.83,286.86,58967
2020/10/19,13:43:00,286.86,286.94,286.81,286.83,49423
2020/10/19,13:44:00,286.83,286.83,286.67,286.82,44651
2020/10/19,13:45:00,286.82,286.94,286.80,286.89,19530
2020/10/19,13:46:00,286.89,286.91,286.61,286.64,48195
2020/10/19,13:47:00,286.64,286.70,286.55,286.57,37289
2020/10/19,13:48:00,286.59,286.59,286.17,286.26,176300
2020/10/19,13:49:00,286.24,286.28,285.89,286.08,166544
2020/10/19,13:50:00,286.08,286.29,286.02,286.24,116255
2020/10/19,13:51:00,286.24,286.41,286.19,286.34,129825
2020/10/19,13:52:00,286.34,286.38,286.08,286.19,94033
2020/10/19,13:53:00,286.22,286.30,286.08,286.25,45754
2020/10/19,13:54:00,286.26,286.26,285.84,285.91,161419
2020/10/19,13:55:00,285.91,286.12,285.90,286.10,56123
2020/10/19,13:56:00,286.10,286.28,285.92,286.24,67753
2020/10/19,13:57:00,286.25,286.25,286.15,286.21,58261
2020/10/19,13:58:00,286.20,286.36,286.18,286.33,73903
2020/10/19,13:59:00,286.35,286.39,286.18,286.34,44166
2020/10/19,14:00:00,286.36,286.55,286.29,286.49,85473
2020/10/19,14:01:00,286.49,286.50,286.23,286.41,52976
2020/10/19,14:02:00,286.41,286.42,285.90,285.95,97276
2020/10/19,14:03:00,285.92,286.13,285.92,286.06,55531
2020/10/19,14:04:00,286.08,286.18,285.99,286.11,40042
2020/10/19,14:05:00,286.11,286.11,285.91,285.97,51975
2020/10/19,14:06:00,285.99,286.17,285.87,286.10,80100
2020/10/19,14:07:00,286.10,286.26,286.08,286.22,72331
2020/10/19,14:08:00,286.21,286.44,286.16,286.34,58553
2020/10/19,14:09:00,286.34,286.40,286.28,286.30,35829
2020/10/19,14:10:00,286.30,286.31,286.13,286.17,33320
2020/10/19,14:11:00,286.14,286.20,285.95,286.15,31244
2020/10/19,14:12:00,286.15,286.34,286.14,286.34,29859
2020/10/19,14:13:00,286.33,286.37,286.20,286.26,34755
2020/10/19,14:14:00,286.26,286.49,286.25,286.45,32932
2020/10/19,14:15:00,286.45,286.58,286.43,286.55,87699
2020/10/19,14:16:00,286.55,286.78,286.51,286.73,89084
2020/10/19,14:17:00,286.73,286.93,286.68,286.88,40094
2020/10/19,14:18:00,286.86,286.92,286.75,286.82,33258
2020/10/19,14:19:00,286.82,286.82,286.67,286.67,41372
2020/10/19,14:20:00,286.67,286.69,286.57,286.68,59221
2020/10/19,14:21:00,286.68,286.74,286.46,286.52,42578
2020/10/19,14:22:00,286.52,286.61,286.44,286.47,45990
2020/10/19,14:23:00,286.47,286.65,286.47,286.57,56783
2020/10/19,14:24:00,286.57,286.63,286.49,286.50,49621
2020/10/19,14:25:00,286.50,286.71,286.50,286.63,42095
2020/10/19,14:26:00,286.63,286.70,286.53,286.64,34333
2020/10/19,14:27:00,286.64,286.76,286.60,286.62,29527
2020/10/19,14:28:00,286.62,286.65,286.48,286.55,34186
2020/10/19,14:29:00,286.55,286.66,286.48,286.60,29045
2020/10/19,14:30:00,286.58,286.70,286.53,286.56,38406
2020/10/19,14:31:00,286.54,286.56,286.27,286.29,68497
2020/10/19,14:32:00,286.28,286.37,286.19,286.19,33830
2020/10/19,14:33:00,286.20,286.39,286.16,286.31,27444
2020/10/19,14:34:00,286.27,286.32,285.86,285.95,107819
2020/10/19,14:35:00,285.93,285.98,285.49,285.67,254967
2020/10/19,14:36:00,285.67,285.71,285.44,285.52,106043
2020/10/19,14:37:00,285.52,285.66,285.50,285.63,108925
2020/10/19,14:38:00,285.64,285.64,285.31,285.33,95977
2020/10/19,14:39:00,285.33,285.37,285.23,285.31,60137
2020/10/19,14:40:00,285.31,285.38,285.15,285.21,112160
2020/10/19,14:41:00,285.21,285.48,285.21,285.37,114353
2020/10/19,14:42:00,285.37,285.38,285.14,285.27,71506
2020/10/19,14:43:00,285.26,285.44,285.11,285.21,104358
2020/10/19,14:44:00,285.21,285.32,285.21,285.25,37736
2020/10/19,14:45:00,285.25,285.28,284.96,285.03,158087
2020/10/19,14:46:00,285.05,285.05,284.72,284.82,154891
2020/10/19,14:47:00,284.82,284.93,284.77,284.87,94521
2020/10/19,14:48:00,284.87,285.05,284.87,284.91,64879
2020/10/19,14:49:00,284.91,284.92,284.64,284.69,87788
2020/10/19,14:50:00,284.69,284.85,284.68,284.70,70729
2020/10/19,14:51:00,284.70,284.78,284.46,284.77,190027
2020/10/19,14:52:00,284.76,284.82,284.66,284.78,91334
2020/10/19,14:53:00,284.78,284.94,284.69,284.82,85613
2020/10/19,14:54:00,284.82,284.83,284.50,284.67,105522
2020/10/19,14:55:00,284.66,284.77,284.45,284.77,71931
2020/10/19,14:56:00,284.77,284.94,284.63,284.89,70786
2020/10/19,14:57:00,284.90,285.14,284.90,285.11,109256
2020/10/19,14:58:00,285.10,285.16,284.87,285.01,91725
2020/10/19,14:59:00,284.99,285.05,284.51,284.58,138557
2020/10/19,15:00:00,284.56,284.58,284.21,284.24,320003
2020/10/19,15:01:00,284.27,284.30,283.88,284.01,278735
2020/10/19,15:02:00,283.98,284.03,283.52,283.54,227002
2020/10/19,15:03:00,283.56,283.77,283.20,283.42,299559
2020/10/19,15:04:00,283.47,283.77,283.46,283.73,184417
2020/10/19,15:05:00,283.72,283.81,283.53,283.69,115846
2020/10/19,15:06:00,283.68,283.76,283.47,283.55,87020
2020/10/19,15:07:00,283.52,283.53,283.25,283.43,142952
2020/10/19,15:08:00,283.43,283.62,283.39,283.40,105917
2020/10/19,15:09:00,283.40,283.61,283.24,283.52,81507
2020/10/19,15:10:00,283.52,283.77,283.30,283.76,125568
2020/10/19,15:11:00,283.76,283.83,283.37,283.83,150932
2020/10/19,15:12:00,283.82,283.86,283.56,283.70,88573
2020/10/19,15:13:00,283.70,283.93,283.59,283.83,167756
2020/10/19,15:14:00,283.81,284.01,283.50,283.92,179642
2020/10/19,15:15:00,283.92,284.29,283.86,284.12,116913
2020/10/19,15:16:00,284.12,284.12,283.76,283.85,121222
2020/10/19,15:17:00,283.85,283.95,283.68,283.78,90189
2020/10/19,15:18:00,283.78,284.10,283.77,284.05,107422
2020/10/19,15:19:00,284.05,284.07,283.41,283.56,174769
2020/10/19,15:20:00,283.55,283.67,283.41,283.46,84078
2020/10/19,15:21:00,283.46,283.70,283.35,283.67,198220
2020/10/19,15:22:00,283.67,283.76,283.50,283.58,74370
2020/10/19,15:23:00,283.58,283.58,283.34,283.43,69802
2020/10/19,15:24:00,283.40,283.52,283.28,283.44,60353
2020/10/19,15:25:00,283.44,283.44,282.85,282.89,161508
2020/10/19,15:26:00,282.89,283.21,282.85,283.12,132141
2020/10/19,15:27:00,283.12,283.30,282.99,283.28,130287
2020/10/19,15:28:00,283.27,283.29,282.98,283.13,75034
2020/10/19,15:29:00,283.13,283.61,283.10,283.51,96744
2020/10/19,15:30:00,283.50,283.57,283.37,283.51,96382
2020/10/19,15:31:00,283.51,283.81,283.45,283.74,96294
2020/10/19,15:32:00,283.75,284.09,283.63,284.01,235041
2020/10/19,15:33:00,284.01,284.03,283.90,283.99,61622
2020/10/19,15:34:00,283.99,284.08,283.82,284.04,86554
2020/10/19,15:35:00,284.04,284.07,283.91,283.94,60605
2020/10/19,15:36:00,283.94,284.20,283.87,284.07,86292
2020/10/19,15:37:00,284.07,284.18,284.00,284.00,75637
2020/10/19,15:38:00,284.01,284.13,283.90,284.03,90193
2020/10/19,15:39:00,284.04,284.26,283.98,284.20,147980
2020/10/19,15:40:00,284.20,284.37,284.11,284.33,107263
2020/10/19,15:41:00,284.33,284.39,284.09,284.12,98652
2020/10/19,15:42:00,284.12,284.20,284.00,284.00,487320
2020/10/19,15:43:00,284.00,284.04,283.81,283.90,147466
2020/10/19,15:44:00,283.90,284.02,283.70,283.72,112127
2020/10/19,15:45:00,283.74,283.89,283.72,283.74,79207
2020/10/19,15:46:00,283.75,284.05,283.75,283.90,127263
2020/10/19,15:47:00,283.91,284.01,283.76,283.86,82572
2020/10/19,15:48:00,283.87,283.98,283.77,283.85,118748
2020/10/19,15:49:00,283.85,283.92,283.77,283.78,502846
2020/10/19,15:50:00,283.78,283.86,283.56,283.78,197350
2020/10/19,15:51:00,283.78,283.88,283.31,283.46,320181
2020/10/19,15:52:00,283.46,283.48,283.26,283.40,160595
2020/10/19,15:53:00,283.40,283.43,283.19,283.24,449520
2020/10/19,15:54:00,283.24,283.34,283.15,283.21,165380
2020/10/19,15:55:00,283.17,283.28,282.87,282.90,175524
2020/10/19,15:56:00,282.90,283.16,282.89,282.93,158619
2020/10/19,15:57:00,283.07,283.27,282.98,283.00,238198
2020/10/19,15:58:00,283.02,283.36,283.01,283.33,132921
2020/10/19,15:59:00,283.39,283.80,283.05,283.80,697810
2020/10/20,09:31:00,284.56,284.83,284.31,284.54,199641
2020/10/20,09:32:00,284.53,284.59,284.28,284.57,112172
2020/10/20,09:33:00,284.57,285.28,284.38,285.19,169541
2020/10/20,09:34:00,285.20,285.43,285.13,285.26,198726
2020/10/20,09:35:00,285.27,285.28,284.64,284.69,156967
2020/10/20,09:36:00,284.69,285.11,284.60,285.03,125435
2020/10/20,09:37:00,285.03,285.04,283.96,284.14,177246
2020/10/20,09:38:00,284.17,284.22,283.75,284.08,206776
2020/10/20,09:39:00,284.08,284.53,284.05,284.42,126705
2020/10/20,09:40:00,284.42,284.55,284.07,284.17,100326
2020/10/20,09:41:00,284.20,284.60,283.88,284.50,172661
2020/10/20,09:42:00,284.50,285.13,284.43,284.94,161984
2020/10/20,09:43:00,284.93,285.05,284.75,284.81,93629
2020/10/20,09:44:00,284.81,284.93,284.67,284.73,75020
2020/10/20,09:45:00,284.73,284.85,284.52,284.78,78369
2020/10/20,09:46:00,284.77,285.08,284.75,284.83,131961
2020/10/20,09:47:00,284.83,285.05,284.56,285.02,69240
2020/10/20,09:48:00,285.01,285.15,284.91,284.97,71989
2020/10/20,09:49:00,284.97,285.09,284.75,284.99,71053
2020/10/20,09:50:00,284.99,284.99,284.62,284.69,57485
2020/10/20,09:51:00,284.69,284.80,284.29,284.80,109294
2020/10/20,09:52:00,284.77,284.78,284.24,284.28,117853
2020/10/20,09:53:00,284.28,284.32,283.91,284.29,129869
2020/10/20,09:54:00,284.30,284.52,284.27,284.39,71631
2020/10/20,09:55:00,284.42,284.62,284.11,284.11,78938
2020/10/20,09:56:00,284.11,284.61,284.07,284.61,112601
2020/10/20,09:57:00,284.61,284.92,284.53,284.88,86758
2020/10/20,09:58:00,284.88,285.05,284.81,284.98,75858
2020/10/20,09:59:00,284.98,285.28,284.83,285.19,98490
2020/10/20,10:00:00,285.18,285.56,285.18,285.49,191572
2020/10/20,10:01:00,285.49,285.53,285.22,285.34,156556
2020/10/20,10:02:00,285.36,285.60,285.32,285.38,130121
2020/10/20,10:03:00,285.38,285.50,285.10,285.18,103120
2020/10/20,10:04:00,285.18,285.23,285.06,285.15,53731
2020/10/20,10:05:00,285.16,285.56,285.16,285.51,124859
2020/10/20,10:06:00,285.51,285.87,285.43,285.85,195418
2020/10/20,10:07:00,285.83,286.01,285.73,285.99,191789
2020/10/20,10:08:00,285.99,286.15,285.94,286.07,82638
2020/10/20,10:09:00,286.07,286.10,285.96,286.01,111088
2020/10/20,10:10:00,286.01,286.06,285.82,285.86,82659
2020/10/20,10:11:00,285.88,286.14,285.86,286.12,102092
2020/10/20,10:12:00,286.14,286.29,286.00,286.04,89602
2020/10/20,10:13:00,286.02,286.15,285.96,286.14,62878
2020/10/20,10:14:00,286.14,286.23,285.98,286.04,57118
2020/10/20,10:15:00,286.07,286.12,285.88,285.95,76198
2020/10/20,10:16:00,285.95,285.99,285.66,285.83,135272
2020/10/20,10:17:00,285.83,285.83,285.66,285.69,78220
2020/10/20,10:18:00,285.71,285.97,285.71,285.92,83237
2020/10/20,10:19:00,285.93,286.26,285.79,286.06,80526
2020/10/20,10:20:00,286.06,286.06,285.52,285.62,106665
2020/10/20,10:21:00,285.62,285.78,285.52,285.56,74058
2020/10/20,10:22:00,285.56,285.68,285.42,285.44,82350
2020/10/20,10:23:00,285.45,285.56,285.32,285.40,62225
2020/10/20,10:24:00,285.40,285.55,285.37,285.50,66150
2020/10/20,10:25:00,285.50,285.63,285.35,285.40,55206
2020/10/20,10:26:00,285.40,285.45,285.28,285.35,59643
2020/10/20,10:27:00,285.35,285.39,285.05,285.05,58785
2020/10/20,10:28:00,285.05,285.05,284.72,284.91,91548
2020/10/20,10:29:00,284.91,284.98,284.69,284.90,84172
2020/10/20,10:30:00,284.90,284.98,284.82,284.91,46600
2020/10/20,10:31:00,284.91,285.14,284.86,285.12,59994
2020/10/20,10:32:00,285.11,285.28,284.96,285.15,64579
2020/10/20,10:33:00,285.15,285.27,285.13,285.27,32756
2020/10/20,10:34:00,285.27,285.45,285.07,285.41,49477
2020/10/20,10:35:00,285.41,285.58,285.19,285.21,65942
2020/10/20,10:36:00,285.21,285.37,284.99,285.33,56297
2020/10/20,10:37:00,285.33,285.41,285.10,285.21,146025
2020/10/20,10:38:00,285.21,285.21,284.81,284.86,44141
2020/10/20,10:39:00,284.86,285.00,284.77,284.92,28856
2020/10/20,10:40:00,284.93,285.13,284.93,285.05,26081
2020/10/20,10:41:00,285.05,285.19,284.82,284.95,48911
2020/10/20,10:42:00,284.95,284.98,284.77,284.88,18648
2020/10/20,10:43:00,284.88,284.99,284.43,284.52,104648
2020/10/20,10:44:00,284.52,284.54,284.32,284.43,81247
2020/10/20,10:45:00,284.40,284.68,284.40,284.65,103821
2020/10/20,10:46:00,284.65,284.94,284.61,284.77,106205
2020/10/20,10:47:00,284.77,284.81,284.48,284.54,70087
2020/10/20,10:48:00,284.54,284.58,284.14,284.25,83777
2020/10/20,10:49:00,284.26,284.28,283.97,284.13,114291
2020/10/20,10:50:00,284.15,284.20,284.02,284.13,85626
2020/10/20,10:51:00,284.13,284.41,284.04,284.39,98035
2020/10/20,10:52:00,284.39,284.53,284.30,284.52,103704
2020/10/20,10:53:00,284.52,284.54,284.26,284.38,85057
2020/10/20,10:54:00,284.38,284.50,284.28,284.35,45900
2020/10/20,10:55:00,284.35,284.35,284.02,284.17,54613
2020/10/20,10:56:00,284.17,284.38,283.88,283.96,75178
2020/10/20,10:57:00,283.96,284.26,283.95,284.11,70670
2020/10/20,10:58:00,284.10,284.13,283.86,283.94,56146
2020/10/20,10:59:00,283.94,284.14,283.93,284.04,104445
2020/10/20,11:00:00,284.04,284.22,283.83,283.83,78485
2020/10/20,11:01:00,283.86,283.94,283.41,283.42,174477
2020/10/20,11:02:00,283.43,283.54,283.17,283.29,154955
2020/10/20,11:03:00,283.28,283.29,282.96,283.10,116395
2020/10/20,11:04:00,283.11,283.17,283.00,283.12,105572
2020/10/20,11:05:00,283.12,283.31,282.95,283.28,108655
2020/10/20,11:06:00,283.28,283.35,283.05,283.31,57631
2020/10/20,11:07:00,283.31,283.43,283.29,283.40,82206
2020/10/20,11:08:00,283.40,283.60,283.37,283.59,74165
2020/10/20,11:09:00,283.58,283.63,283.44,283.49,47038
2020/10/20,11:10:00,283.49,283.73,283.48,283.73,60312
2020/10/20,11:11:00,283.73,284.02,283.59,283.96,105071
2020/10/20,11:12:00,283.96,284.08,283.90,284.01,72256
2020/10/20,11:13:00,284.01,284.10,283.96,284.06,63766
2020/10/20,11:14:00,284.04,284.13,283.97,284.01,48862
2020/10/20,11:15:00,284.01,284.20,284.01,284.06,50661
2020/10/20,11:16:00,284.03,284.27,283.98,284.17,55405
2020/10/20,11:17:00,284.17,284.35,284.15,284.27,87272
2020/10/20,11:18:00,284.27,284.35,284.06,284.06,52449
2020/10/20,11:19:00,284.08,284.15,284.01,284.10,39549
2020/10/20,11:20:00,284.10,284.27,284.10,284.24,28838
2020/10/20,11:21:00,284.24,284.25,283.77,283.85,68166
2020/10/20,11:22:00,283.85,283.95,283.82,283.86,65230
2020/10/20,11:23:00,283.87,284.08,283.79,284.04,28162
2020/10/20,11:24:00,284.06,284.57,284.06,284.48,152878
2020/10/20,11:25:00,284.48,284.69,284.44,284.44,80388
2020/10/20,11:26:00,284.44,284.57,284.41,284.52,34884
2020/10/20,11:27:00,284.51,284.62,284.40,284.48,31890
2020/10/20,11:28:00,284.49,284.54,284.36,284.40,49325
2020/10/20,11:29:00,284.40,284.40,284.13,284.24,45249
2020/10/20,11:30:00,284.22,284.33,284.12,284.14,28508
2020/10/20,11:31:00,284.17,284.26,284.07,284.12,34483
2020/10/20,11:32:00,284.12,284.22,284.01,284.14,21889
2020/10/20,11:33:00,284.14,284.14,283.97,284.07,29661
2020/10/20,11:34:00,284.07,284.30,284.07,284.20,40525
2020/10/20,11:35:00,284.20,284.39,283.73,283.74,87566
2020/10/20,11:36:00,283.74,283.93,283.65,283.81,56540
2020/10/20,11:37:00,283.82,283.90,283.67,283.85,55475
2020/10/20,11:38:00,283.85,283.95,283.85,283.92,37637
2020/10/20,11:39:00,283.92,283.92,283.81,283.85,20208
2020/10/20,11:40:00,283.85,284.12,283.75,284.01,37391
2020/10/20,11:41:00,284.01,284.14,283.94,283.97,35219
2020/10/20,11:42:00,283.97,283.99,283.75,283.85,38009
2020/10/20,11:43:00,283.84,283.88,283.55,283.78,96238
2020/10/20,11:44:00,283.78,283.96,283.69,283.94,42079
2020/10/20,11:45:00,283.94,284.26,283.92,284.12,76557
2020/10/20,11:46:00,284.12,284.45,284.12,284.37,71063
2020/10/20,11:47:00,284.36,284.36,284.22,284.33,20119
2020/10/20,11:48:00,284.34,284.56,284.33,284.44,51845
2020/10/20,11:49:00,284.44,284.54,284.39,284.42,42243
2020/10/20,11:50:00,284.42,284.51,284.34,284.44,26638
2020/10/20,11:51:00,284.44,284.53,284.43,284.46,24763
2020/10/20,11:52:00,284.42,284.62,284.35,284.55,35581
2020/10/20,11:53:00,284.55,284.74,284.55,284.67,44638
2020/10/20,11:54:00,284.68,284.68,284.53,284.63,23973
2020/10/20,11:55:00,284.65,284.78,284.56,284.58,32318
2020/10/20,11:56:00,284.58,284.65,284.46,284.53,32888
2020/10/20,11:57:00,284.53,284.64,284.43,284.50,38992
2020/10/20,11:58:00,284.50,284.65,284.50,284.57,23825
2020/10/20,11:59:00,284.58,284.64,284.50,284.52,26412
2020/10/20,12:00:00,284.52,284.98,284.52,284.95,44400
2020/10/20,12:01:00,284.95,284.98,284.81,284.86,31328
2020/10/20,12:02:00,284.86,284.88,284.76,284.86,20832
2020/10/20,12:03:00,284.86,285.14,284.82,285.12,63693
2020/10/20,12:04:00,285.12,285.22,285.08,285.13,31255
2020/10/20,12:05:00,285.11,285.22,285.04,285.15,33682
2020/10/20,12:06:00,285.15,285.26,285.04,285.10,84657
2020/10/20,12:07:00,285.11,285.15,285.03,285.05,29560
2020/10/20,12:08:00,285.05,285.05,284.89,284.96,28757
2020/10/20,12:09:00,284.96,285.02,284.79,284.82,42946
2020/10/20,12:10:00,284.82,284.92,284.81,284.88,18564
2020/10/20,12:11:00,284.89,285.00,284.86,284.86,26681
2020/10/20,12:12:00,284.87,285.04,284.87,284.98,33171
2020/10/20,12:13:00,284.98,285.11,284.98,285.07,19913
2020/10/20,12:14:00,285.07,285.23,285.07,285.16,53602
2020/10/20,12:15:00,285.16,285.16,285.02,285.08,22370
2020/10/20,12:16:00,285.08,285.33,285.08,285.27,194935
2020/10/20,12:17:00,285.27,285.30,285.14,285.24,32254
2020/10/20,12:18:00,285.24,285.44,285.24,285.35,38074
2020/10/20,12:19:00,285.35,285.42,285.22,285.27,26192
2020/10/20,12:20:00,285.27,285.31,285.11,285.16,18916
2020/10/20,12:21:00,285.16,285.36,285.15,285.30,20051
2020/10/20,12:22:00,285.30,285.32,285.19,285.23,13863
2020/10/20,12:23:00,285.23,285.24,285.11,285.18,14195
2020/10/20,12:24:00,285.18,285.42,285.18,285.33,52946
2020/10/20,12:25:00,285.33,285.36,285.22,285.24,18191
2020/10/20,12:26:00,285.24,285.39,285.20,285.33,24195
2020/10/20,12:27:00,285.33,285.41,285.27,285.29,46734
2020/10/20,12:28:00,285.27,285.27,285.14,285.20,25125
2020/10/20,12:29:00,285.20,285.34,285.18,285.26,31919
2020/10/20,12:30:00,285.26,285.29,285.17,285.18,7870
2020/10/20,12:31:00,285.18,285.29,285.06,285.27,79383
2020/10/20,12:32:00,285.27,285.52,285.09,285.10,69737
2020/10/20,12:33:00,285.10,285.18,284.89,285.07,64765
2020/10/20,12:34:00,285.07,285.70,285.06,285.65,112379
2020/10/20,12:35:00,285.65,286.23,285.65,286.20,216934
2020/10/20,12:36:00,286.19,286.33,285.94,286.00,161792
2020/10/20,12:37:00,286.01,286.05,285.62,285.81,112536
2020/10/20,12:38:00,285.81,285.93,285.67,285.90,70067
2020/10/20,12:39:00,285.90,285.92,285.60,285.66,50083
2020/10/20,12:40:00,285.64,285.87,285.57,285.76,97069
2020/10/20,12:41:00,285.76,285.95,285.76,285.90,58984
2020/10/20,12:42:00,285.90,286.00,285.82,285.88,38680
2020/10/20,12:43:00,285.88,286.05,285.88,286.03,55336
2020/10/20,12:44:00,286.03,286.14,286.03,286.12,43666
2020/10/20,12:45:00,286.12,286.19,286.04,286.07,39456
2020/10/20,12:46:00,286.07,286.23,285.97,286.07,101006
2020/10/20,12:47:00,286.07,286.09,285.79,285.92,60756
2020/10/20,12:48:00,285.92,286.04,285.86,285.88,37263
2020/10/20,12:49:00,285.86,285.99,285.76,285.92,105839
2020/10/20,12:50:00,285.92,285.92,285.69,285.80,85647
2020/10/20,12:51:00,285.80,285.82,285.58,285.63,66174
2020/10/20,12:52:00,285.63,285.73,285.60,285.68,55581
2020/10/20,12:53:00,285.68,285.77,285.58,285.69,73561
2020/10/20,12:54:00,285.69,285.76,285.47,285.55,41849
2020/10/20,12:55:00,285.55,285.55,285.38,285.45,83239
2020/10/20,12:56:00,285.45,285.52,285.17,285.25,104988
2020/10/20,12:57:00,285.25,285.34,285.25,285.31,35804
2020/10/20,12:58:00,285.30,285.47,285.30,285.42,30777
2020/10/20,12:59:00,285.42,285.49,285.40,285.49,18041
2020/10/20,13:00:00,285.49,285.70,285.41,285.68,33728
2020/10/20,13:01:00,285.69,285.79,285.56,285.76,47460
2020/10/20,13:02:00,285.76,285.83,285.71,285.79,31952
2020/10/20,13:03:00,285.78,286.00,285.78,286.00,391351
2020/10/20,13:04:00,286.00,286.06,285.88,285.91,24699
2020/10/20,13:05:00,285.91,286.06,285.91,285.94,50929
2020/10/20,13:06:00,285.94,286.18,285.89,286.13,75241
2020/10/20,13:07:00,286.13,286.17,286.06,286.17,50723
2020/10/20,13:08:00,286.17,286.19,286.10,286.10,22942
2020/10/20,13:09:00,286.10,286.27,285.95,285.95,85262
2020/10/20,13:10:00,285.95,286.10,285.95,286.02,29530
2020/10/20,13:11:00,286.02,286.12,285.95,286.01,18876
2020/10/20,13:12:00,286.01,286.07,285.92,286.07,36490
2020/10/20,13:13:00,286.05,286.33,286.02,286.32,67326
2020/10/20,13:14:00,286.33,286.68,286.33,286.61,206264
2020/10/20,13:15:00,286.61,286.78,286.60,286.65,118364
2020/10/20,13:16:00,286.65,286.90,286.65,286.90,94818
2020/10/20,13:17:00,286.90,286.93,286.82,286.92,42043
2020/10/20,13:18:00,286.92,286.97,286.74,286.74,51378
2020/10/20,13:19:00,286.75,286.80,286.68,286.80,43990
2020/10/20,13:20:00,286.81,286.92,286.75,286.81,29137
2020/10/20,13:21:00,286.82,286.82,286.59,286.75,44913
2020/10/20,13:22:00,286.75,286.90,286.75,286.85,48580
2020/10/20,13:23:00,286.86,286.93,286.83,286.87,48707
2020/10/20,13:24:00,286.87,286.96,286.81,286.91,32347
2020/10/20,13:25:00,286.91,287.00,286.90,286.99,37292
2020/10/20,13:26:00,286.99,287.05,286.86,286.92,47493
2020/10/20,13:27:00,286.92,286.98,286.90,286.93,17100
2020/10/20,13:28:00,286.93,287.03,286.92,286.99,20988
2020/10/20,13:29:00,287.00,287.09,286.92,286.97,42984
2020/10/20,13:30:00,286.95,287.05,286.89,286.93,33234
2020/10/20,13:31:00,286.95,287.08,286.95,286.98,22833
2020/10/20,13:32:00,286.98,287.18,286.95,287.16,57099
2020/10/20,13:33:00,287.15,287.22,287.07,287.09,33687
2020/10/20,13:34:00,287.09,287.09,287.00,287.07,22090
2020/10/20,13:35:00,287.07,287.17,287.01,287.08,23169
2020/10/20,13:36:00,287.08,287.20,287.01,287.19,32777
2020/10/20,13:37:00,287.19,287.35,287.19,287.35,264747
2020/10/20,13:38:00,287.35,287.43,287.31,287.40,59965
2020/10/20,13:39:00,287.40,287.49,287.36,287.40,48393
2020/10/20,13:40:00,287.38,287.48,287.38,287.43,33056
2020/10/20,13:41:00,287.42,287.49,287.33,287.35,20733
2020/10/20,13:42:00,287.35,287.48,287.27,287.48,39109
2020/10/20,13:43:00,287.48,287.53,287.28,287.28,45981
2020/10/20,13:44:00,287.28,287.33,287.21,287.21,25744
2020/10/20,13:45:00,287.21,287.28,287.13,287.17,28060
2020/10/20,13:46:00,287.17,287.25,287.08,287.18,34535
2020/10/20,13:47:00,287.18,287.35,287.17,287.30,34511
2020/10/20,13:48:00,287.30,287.36,287.23,287.29,25159
2020/10/20,13:49:00,287.29,287.57,287.25,287.53,40024
2020/10/20,13:50:00,287.57,287.62,287.48,287.49,48246
2020/10/20,13:51:00,287.48,287.48,287.25,287.29,37293
2020/10/20,13:52:00,287.29,287.41,287.25,287.28,23743
2020/10/20,13:53:00,287.27,287.32,287.18,287.18,57168
2020/10/20,13:54:00,287.19,287.32,287.19,287.24,22866
2020/10/20,13:55:00,287.23,287.23,287.05,287.06,24864
2020/10/20,13:56:00,287.05,287.14,287.05,287.08,24380
2020/10/20,13:57:00,287.08,287.09,286.67,286.67,79866
2020/10/20,13:58:00,286.69,286.74,286.30,286.44,204473
2020/10/20,13:59:00,286.44,286.57,286.23,286.51,89826
2020/10/20,14:00:00,286.52,286.66,286.50,286.61,42245
2020/10/20,14:01:00,286.61,286.79,286.61,286.78,71577
2020/10/20,14:02:00,286.76,286.86,286.72,286.79,61233
2020/10/20,14:03:00,286.79,286.88,286.77,286.78,25212
2020/10/20,14:04:00,286.78,286.83,286.70,286.79,17517
2020/10/20,14:05:00,286.79,286.83,286.56,286.57,40893
2020/10/20,14:06:00,286.58,286.70,286.32,286.41,40831
2020/10/20,14:07:00,286.42,286.46,285.92,286.21,160017
2020/10/20,14:08:00,286.18,286.43,286.16,286.39,47455
2020/10/20,14:09:00,286.39,286.57,286.39,286.55,33664
2020/10/20,14:10:00,286.53,286.66,286.51,286.62,57705
2020/10/20,14:11:00,286.64,286.69,286.55,286.67,31852
2020/10/20,14:12:00,286.68,287.13,286.68,287.12,75049
2020/10/20,14:13:00,287.12,287.12,286.92,287.00,62036
2020/10/20,14:14:00,286.99,287.06,286.95,286.98,96631
2020/10/20,14:15:00,286.98,287.08,286.93,287.08,49837
2020/10/20,14:16:00,287.07,287.34,287.02,287.32,218530
2020/10/20,14:17:00,287.32,287.34,287.10,287.21,54751
2020/10/20,14:18:00,287.20,287.30,287.13,287.25,30471
2020/10/20,14:19:00,287.25,287.29,287.15,287.22,17441
2020/10/20,14:20:00,287.22,287.25,286.97,287.13,48820
2020/10/20,14:21:00,287.13,287.19,286.47,286.71,115542
2020/10/20,14:22:00,286.73,286.89,286.71,286.78,43020
2020/10/20,14:23:00,286.78,286.83,286.57,286.65,49659
2020/10/20,14:24:00,286.65,286.77,286.53,286.75,54491
2020/10/20,14:25:00,286.75,286.81,286.58,286.64,39042
2020/10/20,14:26:00,286.64,286.89,286.62,286.83,56593
2020/10/20,14:27:00,286.83,286.96,286.71,286.89,66679
2020/10/20,14:28:00,286.89,286.99,286.75,286.94,17364
2020/10/20,14:29:00,286.92,286.93,286.80,286.83,15288
2020/10/20,14:30:00,286.83,286.83,286.51,286.55,57801
2020/10/20,14:31:00,286.55,286.84,286.55,286.76,25508
2020/10/20,14:32:00,286.76,286.79,286.70,286.71,12688
2020/10/20,14:33:00,286.71,286.74,286.56,286.66,47787
2020/10/20,14:34:00,286.65,286.76,286.65,286.76,32744
2020/10/20,14:35:00,286.76,286.85,286.70,286.74,85891
2020/10/20,14:36:00,286.75,286.79,286.30,286.49,63540
2020/10/20,14:37:00,286.48,286.52,286.32,286.40,43661
2020/10/20,14:38:00,286.40,286.66,286.40,286.59,66524
2020/10/20,14:39:00,286.59,286.72,286.59,286.60,25190
2020/10/20,14:40:00,286.60,286.67,286.47,286.63,20077
2020/10/20,14:41:00,286.63,287.05,286.51,287.01,92153
2020/10/20,14:42:00,287.01,287.01,286.77,286.82,42275
2020/10/20,14:43:00,286.82,286.82,286.55,286.76,80465
2020/10/20,14:44:00,286.76,286.89,286.72,286.87,35443
2020/10/20,14:45:00,286.87,286.89,286.70,286.78,26829
2020/10/20,14:46:00,286.78,286.80,286.58,286.60,26377
2020/10/20,14:47:00,286.60,286.68,286.45,286.53,35146
2020/10/20,14:48:00,286.53,286.57,286.14,286.22,91386
2020/10/20,14:49:00,286.22,286.33,286.00,286.28,85262
2020/10/20,14:50:00,286.28,286.35,286.11,286.30,40758
2020/10/20,14:51:00,286.30,286.30,285.90,285.99,66024
2020/10/20,14:52:00,285.95,286.18,285.91,286.14,46145
2020/10/20,14:53:00,286.15,286.27,286.02,286.07,50975
2020/10/20,14:54:00,286.08,286.13,286.04,286.09,16344
2020/10/20,14:55:00,286.09,286.18,286.00,286.03,32251
2020/10/20,14:56:00,286.03,286.19,285.95,286.18,34487
2020/10/20,14:57:00,286.18,286.34,286.08,286.31,41345
2020/10/20,14:58:00,286.31,286.31,286.14,286.29,28118
2020/10/20,14:59:00,286.29,286.29,286.01,286.02,23058
2020/10/20,15:00:00,286.02,286.23,286.00,286.09,47191
2020/10/20,15:01:00,286.09,286.28,286.06,286.23,35653
2020/10/20,15:02:00,286.19,286.50,286.16,286.48,63856
2020/10/20,15:03:00,286.48,286.56,286.39,286.54,61692
2020/10/20,15:04:00,286.55,286.69,286.50,286.69,59535
2020/10/20,15:05:00,286.69,286.75,286.61,286.71,37765
2020/10/20,15:06:00,286.70,286.76,286.34,286.35,48184
2020/10/20,15:07:00,286.33,286.36,285.24,285.36,140392
2020/10/20,15:08:00,285.38,285.69,285.28,285.68,79173
2020/10/20,15:09:00,285.68,285.71,285.43,285.47,57410
2020/10/20,15:10:00,285.50,285.53,284.85,284.97,197160
2020/10/20,15:11:00,284.98,285.01,284.16,284.58,248538
2020/10/20,15:12:00,284.58,284.87,284.42,284.64,261461
2020/10/20,15:13:00,284.58,284.72,284.39,284.67,119826
2020/10/20,15:14:00,284.67,284.70,284.43,284.49,124110
2020/10/20,15:15:00,284.49,284.74,284.45,284.55,70611
2020/10/20,15:16:00,284.56,284.62,283.97,284.54,185055
2020/10/20,15:17:00,284.54,284.78,284.54,284.62,70944
2020/10/20,15:18:00,284.62,284.65,283.86,284.46,231213
2020/10/20,15:19:00,284.46,284.67,284.37,284.57,46307
2020/10/20,15:20:00,284.57,285.03,284.56,284.83,150495
2020/10/20,15:21:00,284.81,284.87,284.63,284.69,99330
2020/10/20,15:22:00,284.69,284.81,284.51,284.57,52395
2020/10/20,15:23:00,284.56,284.70,284.47,284.54,53903
2020/10/20,15:24:00,284.54,284.94,284.54,284.89,38245
2020/10/20,15:25:00,284.89,285.20,284.88,285.03,115204
2020/10/20,15:26:00,285.03,285.03,284.78,284.90,58393
2020/10/20,15:27:00,284.91,285.05,284.69,284.96,39643
2020/10/20,15:28:00,284.98,284.99,284.84,284.91,21291
2020/10/20,15:29:00,284.91,285.10,284.81,285.06,33738
2020/10/20,15:30:00,285.04,285.20,284.87,285.09,86786
2020/10/20,15:31:00,285.09,285.12,284.81,284.96,72369
2020/10/20,15:32:00,284.96,285.10,284.75,285.09,55979
2020/10/20,15:33:00,285.08,285.08,284.86,284.89,51658
2020/10/20,15:34:00,284.88,284.94,284.60,284.71,76774
2020/10/20,15:35:00,284.74,284.99,284.74,284.89,59924
2020/10/20,15:36:00,284.86,284.97,284.22,284.39,87121
2020/10/20,15:37:00,284.39,284.51,284.21,284.33,59198
2020/10/20,15:38:00,284.33,284.58,284.27,284.56,77802
2020/10/20,15:39:00,284.56,284.66,284.42,284.52,51287
2020/10/20,15:40:00,284.52,284.86,284.43,284.81,52582
2020/10/20,15:41:00,284.81,285.66,284.78,285.55,229119
2020/10/20,15:42:00,285.56,285.66,285.43,285.53,83321
2020/10/20,15:43:00,285.53,285.68,285.44,285.58,114566
2020/10/20,15:44:00,285.58,285.84,285.57,285.62,140922
2020/10/20,15:45:00,285.65,285.86,285.62,285.70,78412
2020/10/20,15:46:00,285.64,285.66,285.25,285.38,109043
2020/10/20,15:47:00,285.37,285.60,285.36,285.46,55567
2020/10/20,15:48:00,285.44,285.45,285.12,285.28,128261
2020/10/20,15:49:00,285.31,285.31,285.01,285.12,85877
2020/10/20,15:50:00,285.10,285.20,284.91,284.91,102093
2020/10/20,15:51:00,284.93,285.13,284.70,284.76,240068
2020/10/20,15:52:00,284.76,284.97,284.68,284.79,77727
2020/10/20,15:53:00,284.80,284.81,284.57,284.71,119619
2020/10/20,15:54:00,284.70,285.08,284.61,285.07,86751
2020/10/20,15:55:00,285.08,285.50,285.08,285.13,152589
2020/10/20,15:56:00,285.08,285.19,284.67,284.75,190106
2020/10/20,15:57:00,284.71,284.86,284.61,284.78,145290
2020/10/20,15:58:00,284.82,284.97,284.76,284.89,93841
2020/10/20,15:59:00,284.83,284.90,284.70,284.70,100287
2020/10/20,16:00:00,284.81,284.94,284.41,284.41,460957
2020/10/21,09:31:00,284.67,285.00,284.34,284.61,187688
2020/10/21,09:32:00,284.62,285.13,284.57,285.04,112278
2020/10/21,09:33:00,285.04,285.07,284.76,284.97,81911
2020/10/21,09:34:00,284.96,285.33,284.83,285.18,118146
2020/10/21,09:35:00,285.18,285.37,285.08,285.23,138696
2020/10/21,09:36:00,285.23,285.70,285.10,285.69,161279
2020/10/21,09:37:00,285.67,285.76,285.48,285.59,94609
2020/10/21,09:38:00,285.59,285.76,285.35,285.41,94832
2020/10/21,09:39:00,285.41,285.61,285.40,285.55,45469
2020/10/21,09:40:00,285.55,285.87,285.46,285.81,70455
2020/10/21,09:41:00,285.83,286.24,285.83,286.10,163818
2020/10/21,09:42:00,286.10,286.11,285.85,285.85,86200
2020/10/21,09:43:00,285.85,286.09,285.76,285.90,64473
2020/10/21,09:44:00,285.90,286.38,285.89,286.20,70088
2020/10/21,09:45:00,286.22,286.29,286.09,286.23,52287
2020/10/21,09:46:00,286.25,286.42,286.10,286.21,98623
2020/10/21,09:47:00,286.21,286.50,286.19,286.37,94040
2020/10/21,09:48:00,286.37,286.37,286.16,286.33,57029
2020/10/21,09:49:00,286.33,286.84,286.33,286.69,161197
2020/10/21,09:50:00,286.69,286.71,286.53,286.59,99197
2020/10/21,09:51:00,286.58,286.79,286.33,286.36,108811
2020/10/21,09:52:00,286.36,286.70,286.34,286.57,53795
2020/10/21,09:53:00,286.57,286.80,286.57,286.73,61219
2020/10/21,09:54:00,286.73,286.78,286.60,286.67,34571
2020/10/21,09:55:00,286.65,286.82,286.65,286.72,48975
2020/10/21,09:56:00,286.75,286.84,286.56,286.62,69415
2020/10/21,09:57:00,286.62,286.78,286.51,286.76,83221
2020/10/21,09:58:00,286.76,287.01,286.73,286.89,92284
2020/10/21,09:59:00,286.89,287.32,286.89,287.23,109098
2020/10/21,10:00:00,287.23,287.26,287.10,287.20,44830
2020/10/21,10:01:00,287.19,287.32,287.04,287.08,96496
2020/10/21,10:02:00,287.09,287.19,286.78,286.80,99776
2020/10/21,10:03:00,286.80,287.02,286.80,286.85,46200
2020/10/21,10:04:00,286.86,286.94,286.78,286.79,38788
2020/10/21,10:05:00,286.79,286.83,286.59,286.60,47179
2020/10/21,10:06:00,286.62,286.90,286.62,286.90,44569
2020/10/21,10:07:00,286.90,286.96,286.67,286.79,69146
2020/10/21,10:08:00,286.79,286.86,286.44,286.47,66116
2020/10/21,10:09:00,286.47,286.58,286.32,286.51,67789
2020/10/21,10:10:00,286.50,286.70,286.49,286.69,43790
2020/10/21,10:11:00,286.69,286.96,286.69,286.71,75732
2020/10/21,10:12:00,286.72,286.81,286.68,286.75,62455
2020/10/21,10:13:00,286.75,286.79,286.58,286.67,51460
2020/10/21,10:14:00,286.67,286.91,286.67,286.82,65558
2020/10/21,10:15:00,286.81,287.15,286.81,287.04,86703
2020/10/21,10:16:00,287.04,287.23,286.72,286.87,94666
2020/10/21,10:17:00,286.87,286.98,286.85,286.92,74370
2020/10/21,10:18:00,286.92,287.08,286.88,286.89,72749
2020/10/21,10:19:00,286.89,286.98,286.63,286.63,51505
2020/10/21,10:20:00,286.63,286.87,286.63,286.85,39745
2020/10/21,10:21:00,286.85,287.08,286.84,286.98,52749
2020/10/21,10:22:00,286.98,287.01,286.83,286.86,22975
2020/10/21,10:23:00,286.86,286.90,286.53,286.76,152607
2020/10/21,10:24:00,286.76,286.86,286.63,286.63,56535
2020/10/21,10:25:00,286.63,286.67,286.42,286.47,60070
2020/10/21,10:26:00,286.47,286.54,286.24,286.25,90765
2020/10/21,10:27:00,286.25,286.50,286.23,286.40,120346
2020/10/21,10:28:00,286.40,286.58,286.26,286.33,86568
2020/10/21,10:29:00,286.31,286.35,286.16,286.24,37943
2020/10/21,10:30:00,286.25,286.51,286.25,286.49,62950
2020/10/21,10:31:00,286.49,286.67,286.34,286.40,70156
2020/10/21,10:32:00,286.40,286.46,286.08,286.33,69292
2020/10/21,10:33:00,286.33,286.44,286.22,286.28,84907
2020/10/21,10:34:00,286.28,286.33,286.07,286.26,45908
2020/10/21,10:35:00,286.26,286.46,286.20,286.23,37157
2020/10/21,10:36:00,286.23,286.29,286.09,286.25,39727
2020/10/21,10:37:00,286.25,286.25,285.94,286.10,70210
2020/10/21,10:38:00,286.04,286.10,285.89,285.96,106565
2020/10/21,10:39:00,285.96,286.08,285.93,286.02,40036
2020/10/21,10:40:00,286.02,286.14,285.84,286.12,66725
2020/10/21,10:41:00,286.12,286.26,286.03,286.22,50837
2020/10/21,10:42:00,286.20,286.29,286.15,286.17,48181
2020/10/21,10:43:00,286.17,286.25,285.94,286.22,95161
2020/10/21,10:44:00,286.22,286.26,286.03,286.24,34061
2020/10/21,10:45:00,286.22,286.39,286.18,286.26,71015
2020/10/21,10:46:00,286.23,286.40,286.17,286.24,45033
2020/10/21,10:47:00,286.24,286.45,286.23,286.34,39388
2020/10/21,10:48:00,286.32,286.33,285.96,285.99,109254
2020/10/21,10:49:00,285.98,286.00,285.65,285.77,147750
2020/10/21,10:50:00,285.77,285.79,285.61,285.64,104188
2020/10/21,10:51:00,285.64,285.77,285.64,285.70,99067
2020/10/21,10:52:00,285.70,285.85,285.59,285.73,46805
2020/10/21,10:53:00,285.73,285.81,285.61,285.79,46808
2020/10/21,10:54:00,285.78,285.81,285.45,285.50,82488
2020/10/21,10:55:00,285.50,285.72,285.50,285.72,44776
2020/10/21,10:56:00,285.71,285.91,285.67,285.89,59882
2020/10/21,10:57:00,285.89,285.90,285.77,285.78,36209
2020/10/21,10:58:00,285.78,285.80,285.51,285.51,62487
2020/10/21,10:59:00,285.51,285.79,285.51,285.73,42519
2020/10/21,11:00:00,285.73,285.75,285.22,285.44,94858
2020/10/21,11:01:00,285.44,285.46,285.23,285.43,81390
2020/10/21,11:02:00,285.43,285.60,285.34,285.56,73233
2020/10/21,11:03:00,285.56,285.60,285.45,285.48,50202
2020/10/21,11:04:00,285.48,285.66,285.28,285.28,49953
2020/10/21,11:05:00,285.30,285.34,285.12,285.21,73886
2020/10/21,11:06:00,285.21,285.31,285.16,285.21,31864
2020/10/21,11:07:00,285.21,285.36,285.11,285.36,58186
2020/10/21,11:08:00,285.35,285.40,285.20,285.22,48926
2020/10/21,11:09:00,285.22,285.37,285.15,285.28,43183
2020/10/21,11:10:00,285.29,285.32,284.94,285.11,102633
2020/10/21,11:11:00,285.10,285.11,284.72,284.82,133853
2020/10/21,11:12:00,284.82,284.82,284.58,284.63,75585
2020/10/21,11:13:00,284.63,284.71,284.42,284.68,97004
2020/10/21,11:14:00,284.68,284.71,284.37,284.56,54155
2020/10/21,11:15:00,284.56,284.64,284.50,284.57,49463
2020/10/21,11:16:00,284.55,284.55,284.25,284.28,136058
2020/10/21,11:17:00,284.28,284.28,283.98,284.17,73862
2020/10/21,11:18:00,284.18,284.24,284.02,284.06,51689
2020/10/21,11:19:00,284.06,284.20,283.90,284.18,74374
2020/10/21,11:20:00,284.18,284.22,283.80,284.11,110488
2020/10/21,11:21:00,284.08,284.24,283.96,284.23,75846
2020/10/21,11:22:00,284.22,284.22,283.81,283.81,45238
2020/10/21,11:23:00,283.82,284.15,283.69,284.02,98234
2020/10/21,11:24:00,284.03,284.12,284.01,284.10,83091
2020/10/21,11:25:00,284.09,284.16,283.83,284.07,58011
2020/10/21,11:26:00,284.07,284.13,283.90,284.12,62251
2020/10/21,11:27:00,284.10,284.37,284.00,284.33,171152
2020/10/21,11:28:00,284.33,284.39,284.22,284.33,43462
2020/10/21,11:29:00,284.33,284.65,284.29,284.58,111514
2020/10/21,11:30:00,284.58,284.72,284.54,284.63,82171
2020/10/21,11:31:00,284.64,284.78,284.58,284.77,99138
2020/10/21,11:32:00,284.75,284.95,284.67,284.93,118008
2020/10/21,11:33:00,284.93,284.93,284.63,284.63,84132
2020/10/21,11:34:00,284.63,284.81,284.61,284.81,33630
2020/10/21,11:35:00,284.81,284.92,284.79,284.79,60120
2020/10/21,11:36:00,284.79,285.02,284.77,285.02,58995
2020/10/21,11:37:00,285.03,285.17,285.00,285.14,69874
2020/10/21,11:38:00,285.13,285.16,285.05,285.07,30910
2020/10/21,11:39:00,285.05,285.14,285.02,285.09,53327
2020/10/21,11:40:00,285.08,285.33,285.08,285.26,49122
2020/10/21,11:41:00,285.26,285.44,285.25,285.31,30012
2020/10/21,11:42:00,285.31,285.32,285.16,285.21,62940
2020/10/21,11:43:00,285.21,285.29,285.09,285.09,36922
2020/10/21,11:44:00,285.11,285.35,285.11,285.32,23576
2020/10/21,11:45:00,285.32,285.34,285.22,285.22,18428
2020/10/21,11:46:00,285.22,285.32,285.11,285.26,40825
2020/10/21,11:47:00,285.26,285.44,285.22,285.30,20723
2020/10/21,11:48:00,285.30,285.44,285.30,285.32,58137
2020/10/21,11:49:00,285.32,285.45,285.22,285.44,35739
2020/10/21,11:50:00,285.44,285.55,285.40,285.48,42058
2020/10/21,11:51:00,285.46,285.57,285.41,285.54,36959
2020/10/21,11:52:00,285.54,285.61,285.43,285.46,38080
2020/10/21,11:53:00,285.46,285.48,285.28,285.33,48433
2020/10/21,11:54:00,285.33,285.48,285.31,285.45,15360
2020/10/21,11:55:00,285.44,285.53,285.43,285.43,141951
2020/10/21,11:56:00,285.43,285.44,285.19,285.30,29597
2020/10/21,11:57:00,285.30,285.38,285.25,285.26,18779
2020/10/21,11:58:00,285.26,285.26,284.86,284.93,102887
2020/10/21,11:59:00,284.93,284.94,284.20,284.39,174819
2020/10/21,12:00:00,284.39,284.54,284.34,284.49,89382
2020/10/21,12:01:00,284.49,284.54,284.34,284.39,106761
2020/10/21,12:02:00,284.38,284.47,284.16,284.32,157370
2020/10/21,12:03:00,284.32,284.37,284.21,284.28,52486
2020/10/21,12:04:00,284.28,284.60,284.28,284.56,50644
2020/10/21,12:05:00,284.56,284.71,284.51,284.57,78516
2020/10/21,12:06:00,284.56,284.56,284.37,284.50,43422
2020/10/21,12:07:00,284.51,284.54,284.35,284.50,51680
2020/10/21,12:08:00,284.50,284.91,284.50,284.79,61282
2020/10/21,12:09:00,284.79,284.84,284.67,284.75,45287
2020/10/21,12:10:00,284.75,284.82,284.65,284.71,17157
2020/10/21,12:11:00,284.70,284.70,284.23,284.28,60300
2020/10/21,12:12:00,284.28,284.32,284.00,284.13,143723
2020/10/21,12:13:00,284.15,284.27,284.09,284.20,29699
2020/10/21,12:14:00,284.20,284.47,284.18,284.40,26787
2020/10/21,12:15:00,284.43,284.69,284.43,284.57,78024
2020/10/21,12:16:00,284.57,284.65,284.26,284.32,61996
2020/10/21,12:17:00,284.32,284.46,284.31,284.42,19106
2020/10/21,12:18:00,284.42,284.71,284.39,284.54,34022
2020/10/21,12:19:00,284.55,284.58,284.39,284.42,20643
2020/10/21,12:20:00,284.43,284.50,284.29,284.30,35352
2020/10/21,12:21:00,284.30,285.53,284.22,285.45,158133
2020/10/21,12:22:00,285.45,286.02,285.28,285.96,257644
2020/10/21,12:23:00,285.96,286.31,285.94,286.01,193500
2020/10/21,12:24:00,286.01,286.04,285.79,285.83,147243
2020/10/21,12:25:00,285.84,286.00,285.70,285.74,84978
2020/10/21,12:26:00,285.74,285.99,285.63,285.74,71500
2020/10/21,12:27:00,285.72,285.94,285.47,285.49,110738
2020/10/21,12:28:00,285.49,285.62,285.05,285.40,185875
2020/10/21,12:29:00,285.40,285.52,285.17,285.26,73320
2020/10/21,12:30:00,285.28,285.40,285.17,285.31,89006
2020/10/21,12:31:00,285.31,285.45,285.08,285.14,63746
2020/10/21,12:32:00,285.14,285.35,285.08,285.14,31637
2020/10/21,12:33:00,285.14,285.21,284.82,284.83,93542
2020/10/21,12:34:00,284.83,284.89,284.16,284.46,135430
2020/10/21,12:35:00,284.46,284.50,284.31,284.33,107518
2020/10/21,12:36:00,284.33,284.40,284.08,284.31,57494
2020/10/21,12:37:00,284.31,284.35,284.12,284.29,86903
2020/10/21,12:38:00,284.29,284.32,284.13,284.31,59614
2020/10/21,12:39:00,284.31,284.55,284.26,284.55,107559
2020/10/21,12:40:00,284.55,284.55,284.33,284.49,49541
2020/10/21,12:41:00,284.48,284.51,284.34,284.43,46713
2020/10/21,12:42:00,284.43,284.50,284.28,284.48,45252
2020/10/21,12:43:00,284.48,284.59,284.01,284.07,84141
2020/10/21,12:44:00,284.08,284.24,284.03,284.18,65431
2020/10/21,12:45:00,284.18,284.29,283.90,284.25,81274
2020/10/21,12:46:00,284.25,284.34,284.18,284.31,25623
2020/10/21,12:47:00,284.26,284.47,284.26,284.40,27003
2020/10/21,12:48:00,284.39,284.42,284.30,284.35,20081
2020/10/21,12:49:00,284.30,284.30,283.86,283.88,52533
2020/10/21,12:50:00,283.88,284.01,283.76,283.99,56830
2020/10/21,12:51:00,283.99,284.06,283.87,284.04,70890
2020/10/21,12:52:00,284.04,284.32,284.03,284.32,34019
2020/10/21,12:53:00,284.31,284.32,284.20,284.28,28484
2020/10/21,12:54:00,284.28,284.28,284.11,284.18,20026
2020/10/21,12:55:00,284.18,284.18,283.90,284.05,43127
2020/10/21,12:56:00,284.05,284.20,283.87,283.94,71985
2020/10/21,12:57:00,283.91,284.18,283.86,284.16,48065
2020/10/21,12:58:00,284.16,284.42,284.04,284.11,59775
2020/10/21,12:59:00,284.11,284.18,283.92,284.11,37675
2020/10/21,13:00:00,284.11,284.11,283.91,284.01,27160
2020/10/21,13:01:00,284.01,284.11,283.81,284.07,37097
2020/10/21,13:02:00,284.09,284.28,283.99,283.99,36892
2020/10/21,13:03:00,283.99,284.13,283.95,284.10,15342
2020/10/21,13:04:00,284.10,284.22,284.05,284.15,22774
2020/10/21,13:05:00,284.15,284.55,284.15,284.51,73907
2020/10/21,13:06:00,284.51,284.57,284.31,284.56,92498
2020/10/21,13:07:00,284.55,284.55,284.25,284.40,101046
2020/10/21,13:08:00,284.40,284.65,284.34,284.51,67114
2020/10/21,13:09:00,284.51,284.61,284.37,284.52,46018
2020/10/21,13:10:00,284.53,284.59,284.42,284.52,43058
2020/10/21,13:11:00,284.52,284.56,284.30,284.55,28730
2020/10/21,13:12:00,284.55,284.71,284.54,284.59,60227
2020/10/21,13:13:00,284.61,284.78,284.61,284.68,69879
2020/10/21,13:14:00,284.70,284.88,284.70,284.79,43640
2020/10/21,13:15:00,284.79,284.81,284.71,284.78,23184
2020/10/21,13:16:00,284.78,285.00,284.76,284.95,113800
2020/10/21,13:17:00,284.95,285.00,284.93,284.96,49378
2020/10/21,13:18:00,284.98,285.10,284.98,285.04,47468
2020/10/21,13:19:00,285.05,285.11,284.95,285.01,49241
2020/10/21,13:20:00,285.01,285.05,285.00,285.02,48259
2020/10/21,13:21:00,285.01,285.06,284.83,284.89,50382
2020/10/21,13:22:00,284.89,284.97,284.78,284.78,15324
2020/10/21,13:23:00,284.81,285.00,284.81,285.00,29621
2020/10/21,13:24:00,285.00,285.08,284.87,285.06,20581
2020/10/21,13:25:00,285.06,285.20,285.05,285.18,29770
2020/10/21,13:26:00,285.18,285.24,285.04,285.04,26891
2020/10/21,13:27:00,285.04,285.14,284.97,285.11,20669
2020/10/21,13:28:00,285.11,285.11,284.95,285.01,17737
2020/10/21,13:29:00,285.01,285.11,284.93,285.08,9457
2020/10/21,13:30:00,285.09,285.13,284.97,285.00,22782
2020/10/21,13:31:00,285.00,285.44,284.99,285.41,49683
2020/10/21,13:32:00,285.41,285.43,285.21,285.30,41210
2020/10/21,13:33:00,285.30,285.30,285.19,285.21,20276
2020/10/21,13:34:00,285.20,285.40,285.20,285.36,31702
2020/10/21,13:35:00,285.36,285.38,285.25,285.30,39070
2020/10/21,13:36:00,285.30,285.33,285.23,285.30,18965
2020/10/21,13:37:00,285.30,285.35,285.25,285.28,36787
2020/10/21,13:38:00,285.28,285.29,285.17,285.23,23978
2020/10/21,13:39:00,285.23,285.27,284.85,284.87,54958
2020/10/21,13:40:00,284.87,284.89,284.62,284.66,126905
2020/10/21,13:41:00,284.67,284.96,284.67,284.94,46472
2020/10/21,13:42:00,284.93,285.01,284.89,284.92,29090
2020/10/21,13:43:00,284.92,284.94,284.63,284.70,52102
2020/10/21,13:44:00,284.72,284.84,284.65,284.84,43486
2020/10/21,13:45:00,284.83,284.96,284.80,284.94,16660
2020/10/21,13:46:00,284.94,285.06,284.86,285.05,47053
2020/10/21,13:47:00,285.05,285.13,285.03,285.10,35681
2020/10/21,13:48:00,285.10,285.25,285.01,285.19,28826
2020/10/21,13:49:00,285.18,285.20,285.04,285.05,21098
2020/10/21,13:50:00,285.05,285.22,285.01,285.22,16932
2020/10/21,13:51:00,285.22,285.74,285.22,285.71,94746
2020/10/21,13:52:00,285.71,285.72,285.43,285.45,53207
2020/10/21,13:53:00,285.41,285.47,285.32,285.33,51838
2020/10/21,13:54:00,285.33,285.36,285.25,285.33,25806
2020/10/21,13:55:00,285.33,285.35,285.14,285.19,21327
2020/10/21,13:56:00,285.19,285.27,284.95,285.07,47930
2020/10/21,13:57:00,285.07,285.18,285.02,285.10,23834
2020/10/21,13:58:00,285.10,285.21,284.99,285.06,41837
2020/10/21,13:59:00,285.06,285.11,284.89,285.08,196854
2020/10/21,14:00:00,285.08,285.10,284.91,285.07,20241
2020/10/21,14:01:00,285.07,285.38,284.79,285.36,107076
2020/10/21,14:02:00,285.37,285.62,285.23,285.26,51444
2020/10/21,14:03:00,285.26,285.39,285.16,285.28,24631
2020/10/21,14:04:00,285.29,285.37,285.21,285.26,15999
2020/10/21,14:05:00,285.27,285.30,285.11,285.16,35344
2020/10/21,14:06:00,285.16,285.25,284.98,285.25,32455
2020/10/21,14:07:00,285.25,285.30,285.13,285.20,80231
2020/10/21,14:08:00,285.19,285.29,285.10,285.28,15782
2020/10/21,14:09:00,285.27,285.34,285.15,285.17,19768
2020/10/21,14:10:00,285.17,285.41,285.12,285.30,36688
2020/10/21,14:11:00,285.30,285.38,285.19,285.26,34047
2020/10/21,14:12:00,285.26,285.58,285.26,285.58,100030
2020/10/21,14:13:00,285.58,285.60,285.37,285.44,42933
2020/10/21,14:14:00,285.44,285.61,285.44,285.48,49270
2020/10/21,14:15:00,285.48,285.48,285.25,285.40,48487
2020/10/21,14:16:00,285.40,285.54,285.40,285.42,31140
2020/10/21,14:17:00,285.42,285.57,285.42,285.44,16912
2020/10/21,14:18:00,285.46,285.46,285.25,285.27,20446
2020/10/21,14:19:00,285.27,285.33,285.14,285.18,21532
2020/10/21,14:20:00,285.18,285.26,285.11,285.24,14249
2020/10/21,14:21:00,285.24,285.31,285.13,285.13,10266
2020/10/21,14:22:00,285.12,285.13,284.92,285.07,45998
2020/10/21,14:23:00,285.08,285.10,284.96,285.01,31181
2020/10/21,14:24:00,285.01,285.09,285.01,285.07,12998
2020/10/21,14:25:00,285.07,285.20,285.06,285.18,17059
2020/10/21,14:26:00,285.17,285.27,285.14,285.27,44548
2020/10/21,14:27:00,285.27,285.56,285.24,285.56,42593
2020/10/21,14:28:00,285.56,285.95,285.53,285.89,120354
2020/10/21,14:29:00,285.90,285.96,285.81,285.94,131003
2020/10/21,14:30:00,285.96,285.98,285.83,285.85,41060
2020/10/21,14:31:00,285.84,285.89,285.67,285.74,74948
2020/10/21,14:32:00,285.74,285.93,285.71,285.93,60357
2020/10/21,14:33:00,285.93,286.09,285.90,286.09,54849
2020/10/21,14:34:00,286.08,286.15,286.02,286.14,46627
2020/10/21,14:35:00,286.14,286.17,285.96,286.05,41206
2020/10/21,14:36:00,286.04,286.15,285.99,286.12,52979
2020/10/21,14:37:00,286.12,286.21,285.95,286.00,46325
2020/10/21,14:38:00,286.00,286.11,285.89,285.99,58341
2020/10/21,14:39:00,285.99,286.01,285.82,285.86,45599
2020/10/21,14:40:00,285.86,285.92,285.83,285.90,17078
2020/10/21,14:41:00,285.88,286.05,285.87,285.96,30332
2020/10/21,14:42:00,285.96,286.05,285.87,285.95,26284
2020/10/21,14:43:00,285.95,286.29,285.90,286.28,39654
2020/10/21,14:44:00,286.28,286.28,286.16,286.20,21067
2020/10/21,14:45:00,286.20,286.24,286.09,286.18,37912
2020/10/21,14:46:00,286.18,286.43,286.18,286.34,68865
2020/10/21,14:47:00,286.34,286.35,286.15,286.32,39619
2020/10/21,14:48:00,286.32,286.34,286.17,286.20,24073
2020/10/21,14:49:00,286.21,286.34,286.15,286.31,25042
2020/10/21,14:50:00,286.31,286.35,286.21,286.22,50482
2020/10/21,14:51:00,286.22,286.27,286.09,286.09,35068
2020/10/21,14:52:00,286.10,286.19,286.04,286.14,76746
2020/10/21,14:53:00,286.14,286.45,286.12,286.44,53561
2020/10/21,14:54:00,286.43,286.43,286.29,286.33,40058
2020/10/21,14:55:00,286.33,286.34,286.16,286.24,26708
2020/10/21,14:56:00,286.27,286.28,286.15,286.28,39867
2020/10/21,14:57:00,286.28,286.60,286.26,286.58,60165
2020/10/21,14:58:00,286.58,286.62,286.52,286.59,42329
2020/10/21,14:59:00,286.59,286.63,286.50,286.54,84023
2020/10/21,15:00:00,286.54,286.62,286.54,286.59,54038
2020/10/21,15:01:00,286.59,286.65,286.55,286.62,45417
2020/10/21,15:02:00,286.61,286.61,286.45,286.56,31370
2020/10/21,15:03:00,286.57,286.59,286.47,286.48,45050
2020/10/21,15:04:00,286.48,286.52,286.22,286.22,68040
2020/10/21,15:05:00,286.21,286.24,285.86,285.95,72007
2020/10/21,15:06:00,285.95,286.11,285.93,286.04,45426
2020/10/21,15:07:00,286.07,286.07,285.75,285.77,55723
2020/10/21,15:08:00,285.79,285.79,285.53,285.71,62973
2020/10/21,15:09:00,285.72,285.80,285.59,285.59,40284
2020/10/21,15:10:00,285.60,285.78,285.58,285.76,32919
2020/10/21,15:11:00,285.76,285.76,285.57,285.63,55636
2020/10/21,15:12:00,285.62,285.75,285.61,285.75,55378
2020/10/21,15:13:00,285.77,286.03,285.77,285.90,78954
2020/10/21,15:14:00,285.92,285.94,285.79,285.82,30211
2020/10/21,15:15:00,285.82,285.89,285.67,285.81,32485
2020/10/21,15:16:00,285.82,285.96,285.72,285.74,36851
2020/10/21,15:17:00,285.75,285.84,285.75,285.79,12770
2020/10/21,15:18:00,285.79,285.81,285.48,285.64,61540
2020/10/21,15:19:00,285.64,285.64,285.50,285.58,54963
2020/10/21,15:20:00,285.58,285.75,285.56,285.75,43465
2020/10/21,15:21:00,285.79,286.04,285.72,285.92,64137
2020/10/21,15:22:00,285.92,286.05,285.92,286.01,42367
2020/10/21,15:23:00,286.00,286.08,285.90,286.07,28063
2020/10/21,15:24:00,286.09,286.11,286.01,286.06,29936
2020/10/21,15:25:00,286.08,286.12,285.98,286.08,33696
2020/10/21,15:26:00,286.08,286.37,286.08,286.35,81106
2020/10/21,15:27:00,286.35,286.39,286.26,286.28,31318
2020/10/21,15:28:00,286.26,286.42,286.17,286.17,45599
2020/10/21,15:29:00,286.21,286.26,285.92,285.93,38380
2020/10/21,15:30:00,285.94,286.25,285.94,286.25,55083
2020/10/21,15:31:00,286.23,286.40,286.10,286.36,99438
2020/10/21,15:32:00,286.36,286.44,286.31,286.36,125816
2020/10/21,15:33:00,286.37,286.45,286.29,286.35,38763
2020/10/21,15:34:00,286.34,286.43,286.31,286.31,20427
2020/10/21,15:35:00,286.30,286.31,285.65,285.81,110404
2020/10/21,15:36:00,285.85,286.04,285.81,286.02,92303
2020/10/21,15:37:00,286.02,286.04,285.68,285.71,47570
2020/10/21,15:38:00,285.72,285.83,285.54,285.59,49906
2020/10/21,15:39:00,285.62,285.78,285.60,285.70,53167
2020/10/21,15:40:00,285.67,285.73,285.55,285.65,46534
2020/10/21,15:41:00,285.65,285.74,285.45,285.49,151753
2020/10/21,15:42:00,285.49,285.63,285.37,285.43,78642
2020/10/21,15:43:00,285.43,285.45,285.21,285.24,71383
2020/10/21,15:44:00,285.24,285.35,285.09,285.21,64350
2020/10/21,15:45:00,285.23,285.23,285.06,285.06,128992
2020/10/21,15:46:00,285.06,285.06,284.76,284.77,98291
2020/10/21,15:47:00,284.78,284.86,284.45,284.58,166225
2020/10/21,15:48:00,284.58,284.73,284.57,284.64,91698
2020/10/21,15:49:00,284.65,284.72,284.46,284.54,132852
2020/10/21,15:50:00,284.54,284.58,284.39,284.52,157985
2020/10/21,15:51:00,284.52,284.69,284.33,284.65,180780
2020/10/21,15:52:00,284.64,284.77,284.55,284.75,122851
2020/10/21,15:53:00,284.76,284.90,284.76,284.89,152221
2020/10/21,15:54:00,284.89,284.95,284.81,284.85,131766
2020/10/21,15:55:00,284.85,284.88,284.55,284.65,171538
2020/10/21,15:56:00,284.69,284.95,284.65,284.78,203427
2020/10/21,15:57:00,284.76,284.78,284.64,284.67,162993
2020/10/21,15:58:00,284.65,284.74,284.48,284.48,144817
2020/10/21,15:59:00,284.48,284.51,284.33,284.41,205504
2020/10/21,16:00:00,284.40,284.55,284.16,284.19,490515
2020/10/22,09:31:00,285.05,285.71,285.05,285.63,159985
2020/10/22,09:32:00,285.61,285.98,285.61,285.80,151582
2020/10/22,09:33:00,285.80,285.90,285.56,285.60,137385
2020/10/22,09:34:00,285.59,285.73,285.48,285.54,175046
2020/10/22,09:35:00,285.54,285.71,285.45,285.56,132471
2020/10/22,09:36:00,285.57,285.58,285.30,285.46,74219
2020/10/22,09:37:00,285.46,285.58,285.40,285.47,41328
2020/10/22,09:38:00,285.47,285.75,285.42,285.70,83939
2020/10/22,09:39:00,285.70,285.78,285.45,285.46,71649
2020/10/22,09:40:00,285.46,285.46,284.91,285.03,117686
2020/10/22,09:41:00,285.03,285.20,284.73,284.77,105148
2020/10/22,09:42:00,284.75,285.03,284.75,284.93,65671
2020/10/22,09:43:00,284.93,285.14,284.84,285.08,79017
2020/10/22,09:44:00,285.09,285.25,284.89,285.24,44419
2020/10/22,09:45:00,285.24,285.49,285.21,285.49,88359
2020/10/22,09:46:00,285.49,285.56,285.16,285.26,76614
2020/10/22,09:47:00,285.26,285.26,284.93,285.09,73603
2020/10/22,09:48:00,285.09,285.22,285.04,285.16,30850
2020/10/22,09:49:00,285.16,285.41,284.96,284.99,73446
2020/10/22,09:50:00,284.99,285.02,284.76,284.81,62725
2020/10/22,09:51:00,284.82,284.89,284.63,284.88,141395
2020/10/22,09:52:00,284.88,285.11,284.87,285.03,143486
2020/10/22,09:53:00,285.06,285.26,285.04,285.13,61453
2020/10/22,09:54:00,285.13,285.17,284.97,285.17,43316
2020/10/22,09:55:00,285.17,285.30,284.98,284.98,120144
2020/10/22,09:56:00,284.98,285.15,284.86,285.02,68888
2020/10/22,09:57:00,285.01,285.09,284.81,284.86,52554
2020/10/22,09:58:00,284.86,284.88,284.73,284.86,82388
2020/10/22,09:59:00,284.86,284.94,284.68,284.75,54570
2020/10/22,10:00:00,284.75,284.89,284.56,284.82,80258
2020/10/22,10:01:00,284.82,284.96,284.38,284.41,117520
2020/10/22,10:02:00,284.36,284.55,284.25,284.48,108148
2020/10/22,10:03:00,284.48,284.48,284.33,284.39,34371
2020/10/22,10:04:00,284.42,284.42,284.21,284.22,115658
2020/10/22,10:05:00,284.23,284.30,284.10,284.20,83594
2020/10/22,10:06:00,284.21,284.40,284.03,284.36,67739
2020/10/22,10:07:00,284.36,284.41,284.27,284.31,72267
2020/10/22,10:08:00,284.31,284.36,284.11,284.13,50109
2020/10/22,10:09:00,284.13,284.17,283.92,284.10,75758
2020/10/22,10:10:00,284.10,284.11,283.88,283.94,117690
2020/10/22,10:11:00,283.94,284.20,283.94,284.12,45898
2020/10/22,10:12:00,284.13,284.27,284.08,284.15,28380
2020/10/22,10:13:00,284.15,284.15,283.77,284.02,71847
2020/10/22,10:14:00,284.02,284.17,283.92,284.08,26197
2020/10/22,10:15:00,284.08,284.35,284.08,284.23,112840
2020/10/22,10:16:00,284.23,284.24,284.02,284.12,60855
2020/10/22,10:17:00,284.12,284.14,283.80,284.01,61457
2020/10/22,10:18:00,284.01,284.01,283.71,283.77,80087
2020/10/22,10:19:00,283.77,283.91,283.73,283.85,77938
2020/10/22,10:20:00,283.82,283.95,283.58,283.60,47682
2020/10/22,10:21:00,283.59,283.59,283.37,283.45,112918
2020/10/22,10:22:00,283.45,283.47,283.22,283.33,87198
2020/10/22,10:23:00,283.33,283.50,283.20,283.38,172086
2020/10/22,10:24:00,283.38,283.43,283.02,283.13,100680
2020/10/22,10:25:00,283.12,283.14,282.68,282.72,157709
2020/10/22,10:26:00,282.72,282.81,282.34,282.71,314710
2020/10/22,10:27:00,282.71,282.73,282.54,282.65,100237
2020/10/22,10:28:00,282.65,282.92,282.65,282.90,148622
2020/10/22,10:29:00,282.91,282.95,282.72,282.82,78708
2020/10/22,10:30:00,282.81,282.87,282.66,282.72,60722
2020/10/22,10:31:00,282.72,282.84,282.42,282.53,133087
2020/10/22,10:32:00,282.53,282.58,282.10,282.34,126832
2020/10/22,10:33:00,282.34,282.34,281.95,282.01,168159
2020/10/22,10:34:00,282.00,282.03,281.59,281.73,188565
2020/10/22,10:35:00,281.73,281.91,281.73,281.89,121197
2020/10/22,10:36:00,281.90,282.12,281.88,282.07,123674
2020/10/22,10:37:00,282.07,282.23,281.84,282.22,110136
2020/10/22,10:38:00,282.22,282.43,282.12,282.32,150499
2020/10/22,10:39:00,282.32,282.32,282.16,282.29,85698
2020/10/22,10:40:00,282.28,282.31,281.97,282.02,85917
2020/10/22,10:41:00,282.02,282.02,281.47,281.71,246329
2020/10/22,10:42:00,281.71,281.94,281.63,281.74,126136
2020/10/22,10:43:00,281.74,281.79,281.51,281.61,76029
2020/10/22,10:44:00,281.61,281.61,281.29,281.34,102616
2020/10/22,10:45:00,281.34,281.40,280.92,280.99,200706
2020/10/22,10:46:00,280.99,281.52,280.99,281.28,185555
2020/10/22,10:47:00,281.27,281.69,281.07,281.66,138644
2020/10/22,10:48:00,281.65,281.76,281.48,281.58,135133
2020/10/22,10:49:00,281.58,281.58,281.18,281.45,112428
2020/10/22,10:50:00,281.45,281.46,281.14,281.36,131528
2020/10/22,10:51:00,281.41,281.57,280.82,281.31,156997
2020/10/22,10:52:00,281.30,282.28,281.29,282.18,274614
2020/10/22,10:53:00,282.13,282.48,281.71,281.82,311527
2020/10/22,10:54:00,281.82,282.09,281.70,281.77,145357
2020/10/22,10:55:00,281.80,282.00,281.70,281.81,125806
2020/10/22,10:56:00,281.86,282.24,281.69,282.03,147840
2020/10/22,10:57:00,282.03,282.18,281.84,282.14,121621
2020/10/22,10:58:00,282.14,282.23,281.88,282.04,126518
2020/10/22,10:59:00,282.04,282.24,281.95,282.16,118451
2020/10/22,11:00:00,282.19,282.37,282.07,282.17,79876
2020/10/22,11:01:00,282.14,282.66,282.00,282.60,199296
2020/10/22,11:02:00,282.60,282.66,282.48,282.60,137538
2020/10/22,11:03:00,282.60,282.60,282.41,282.53,68222
2020/10/22,11:04:00,282.50,282.61,282.43,282.49,59682
2020/10/22,11:05:00,282.49,282.68,282.43,282.65,58901
2020/10/22,11:06:00,282.65,282.66,282.47,282.52,88160
2020/10/22,11:07:00,282.52,282.61,282.18,282.20,70117
2020/10/22,11:08:00,282.20,282.26,281.88,282.14,112862
2020/10/22,11:09:00,282.14,282.22,282.00,282.06,261929
2020/10/22,11:10:00,282.06,282.21,281.71,281.74,75328
2020/10/22,11:11:00,281.76,282.11,281.72,282.05,47744
2020/10/22,11:12:00,282.02,282.29,281.93,282.14,64054
2020/10/22,11:13:00,282.14,282.29,282.07,282.22,40716
2020/10/22,11:14:00,282.22,282.66,282.22,282.65,88742
2020/10/22,11:15:00,282.64,283.08,282.54,283.05,149751
2020/10/22,11:16:00,283.05,283.13,282.93,283.00,116359
2020/10/22,11:17:00,283.00,283.01,282.71,282.89,125951
2020/10/22,11:18:00,282.89,282.93,282.78,282.90,121382
2020/10/22,11:19:00,282.90,282.98,282.67,282.71,53453
2020/10/22,11:20:00,282.73,282.87,282.66,282.80,75756
2020/10/22,11:21:00,282.80,283.03,282.73,282.98,161209
2020/10/22,11:22:00,282.98,283.31,282.98,283.25,124286
2020/10/22,11:23:00,283.25,283.25,283.03,283.04,133913
2020/10/22,11:24:00,283.04,283.20,283.04,283.19,34184
2020/10/22,11:25:00,283.19,283.31,283.07,283.12,30063
2020/10/22,11:26:00,283.11,283.11,282.85,282.90,80244
2020/10/22,11:27:00,282.92,283.13,282.92,283.02,57758
2020/10/22,11:28:00,282.98,283.10,282.98,283.08,47472
2020/10/22,11:29:00,283.12,283.18,282.90,282.93,50884
2020/10/22,11:30:00,282.92,283.13,282.92,283.09,985653
2020/10/22,11:31:00,283.09,283.31,283.01,283.13,88711
2020/10/22,11:32:00,283.13,283.23,282.94,283.05,63401
2020/10/22,11:33:00,283.06,283.16,282.94,283.15,36714
2020/10/22,11:34:00,283.14,283.25,282.97,282.99,44602
2020/10/22,11:35:00,282.98,282.99,282.56,282.57,138027
2020/10/22,11:36:00,282.57,282.78,282.42,282.74,113419
2020/10/22,11:37:00,282.77,282.86,282.68,282.83,30741
2020/10/22,11:38:00,282.83,282.88,282.70,282.73,34550
2020/10/22,11:39:00,282.71,282.72,282.40,282.49,66064
2020/10/22,11:40:00,282.49,282.62,282.48,282.59,36990
2020/10/22,11:41:00,282.60,282.84,282.42,282.44,64852
2020/10/22,11:42:00,282.44,282.65,282.44,282.65,46466
2020/10/22,11:43:00,282.64,282.96,282.57,282.93,52691
2020/10/22,11:44:00,282.93,283.08,282.86,282.91,54959
2020/10/22,11:45:00,282.91,283.02,282.70,282.77,32100
2020/10/22,11:46:00,282.77,282.93,282.68,282.69,108548
2020/10/22,11:47:00,282.69,282.98,282.58,282.97,67831
2020/10/22,11:48:00,282.97,283.07,282.84,283.07,65667
2020/10/22,11:49:00,283.07,283.11,282.92,282.97,83724
2020/10/22,11:50:00,282.97,283.02,282.81,282.92,58017
2020/10/22,11:51:00,282.92,283.27,282.92,283.26,57634
2020/10/22,11:52:00,283.26,283.41,282.97,283.20,78210
2020/10/22,11:53:00,283.20,283.28,283.07,283.16,43369
2020/10/22,11:54:00,283.16,283.16,283.01,283.07,23922
2020/10/22,11:55:00,283.07,283.07,282.68,282.68,82670
2020/10/22,11:56:00,282.68,282.85,282.51,282.51,72129
2020/10/22,11:57:00,282.53,282.61,282.40,282.60,78615
2020/10/22,11:58:00,282.60,282.81,282.54,282.66,43118
2020/10/22,11:59:00,282.64,282.68,282.53,282.61,27516
2020/10/22,12:00:00,282.61,282.61,282.43,282.52,37308
2020/10/22,12:01:00,282.52,282.66,282.22,282.23,82880
2020/10/22,12:02:00,282.24,282.30,282.18,282.29,82977
2020/10/22,12:03:00,282.29,282.44,282.29,282.39,39930
2020/10/22,12:04:00,282.39,282.44,282.28,282.35,38103
2020/10/22,12:05:00,282.35,282.38,282.04,282.17,66499
2020/10/22,12:06:00,282.17,282.35,282.15,282.15,32058
2020/10/22,12:07:00,282.16,282.36,282.15,282.34,45238
2020/10/22,12:08:00,282.32,282.55,282.25,282.38,48517
2020/10/22,12:09:00,282.36,282.53,282.36,282.43,15175
2020/10/22,12:10:00,282.43,282.72,282.32,282.66,30098
2020/10/22,12:11:00,282.66,282.72,282.47,282.51,31223
2020/10/22,12:12:00,282.51,282.51,282.34,282.40,22177
2020/10/22,12:13:00,282.40,282.61,282.35,282.58,18292
2020/10/22,12:14:00,282.56,282.59,282.33,282.39,27919
2020/10/22,12:15:00,282.39,282.53,282.39,282.44,19095
2020/10/22,12:16:00,282.45,282.91,282.45,282.79,62559
2020/10/22,12:17:00,282.79,282.85,282.75,282.79,22257
2020/10/22,12:18:00,282.79,282.81,282.62,282.79,24433
2020/10/22,12:19:00,282.79,282.89,282.71,282.71,40973
2020/10/22,12:20:00,282.71,282.81,282.65,282.66,8627
2020/10/22,12:21:00,282.67,282.69,282.54,282.61,30652
2020/10/22,12:22:00,282.61,282.71,282.50,282.67,23832
2020/10/22,12:23:00,282.67,282.74,282.59,282.60,29669
2020/10/22,12:24:00,282.60,282.69,282.56,282.59,12385
2020/10/22,12:25:00,282.59,282.65,282.28,282.39,35531
2020/10/22,12:26:00,282.35,282.41,282.24,282.31,18909
2020/10/22,12:27:00,282.33,282.42,282.32,282.36,12892
2020/10/22,12:28:00,282.36,282.36,282.24,282.32,12454
2020/10/22,12:29:00,282.32,282.52,282.29,282.41,13128
2020/10/22,12:30:00,282.41,282.52,282.35,282.50,7377
2020/10/22,12:31:00,282.50,282.55,282.28,282.33,23201
2020/10/22,12:32:00,282.33,282.33,282.10,282.19,31972
2020/10/22,12:33:00,282.19,282.20,281.98,282.10,56966
2020/10/22,12:34:00,282.10,282.15,282.06,282.15,40937
2020/10/22,12:35:00,282.15,282.15,282.03,282.07,27797
2020/10/22,12:36:00,282.07,282.12,281.93,282.03,28444
2020/10/22,12:37:00,282.03,282.04,281.80,281.81,57828
2020/10/22,12:38:00,281.82,281.92,281.80,281.89,29996
2020/10/22,12:39:00,281.89,281.94,281.79,281.94,19223
2020/10/22,12:40:00,281.93,282.02,281.85,282.01,31447
2020/10/22,12:41:00,282.01,282.18,281.96,282.13,42750
2020/10/22,12:42:00,282.13,282.13,281.82,281.90,39286
2020/10/22,12:43:00,281.91,281.97,281.74,281.75,30605
2020/10/22,12:44:00,281.75,281.97,281.65,281.92,206835
2020/10/22,12:45:00,281.94,282.27,281.94,282.21,36560
2020/10/22,12:46:00,282.21,282.41,282.13,282.28,48247
2020/10/22,12:47:00,282.29,282.31,282.21,282.23,12477
2020/10/22,12:48:00,282.22,282.28,282.02,282.17,45940
2020/10/22,12:49:00,282.17,282.35,282.17,282.32,25528
2020/10/22,12:50:00,282.32,282.66,282.32,282.63,51218
2020/10/22,12:51:00,282.61,282.66,282.53,282.64,42698
2020/10/22,12:52:00,282.64,282.88,282.64,282.74,42309
2020/10/22,12:53:00,282.73,282.83,282.69,282.78,31044
2020/10/22,12:54:00,282.75,282.75,282.65,282.70,61420
2020/10/22,12:55:00,282.70,282.73,282.60,282.68,59521
2020/10/22,12:56:00,282.68,282.95,282.68,282.93,471672
2020/10/22,12:57:00,282.92,283.12,282.88,283.02,68292
2020/10/22,12:58:00,283.02,283.12,283.00,283.03,56493
2020/10/22,12:59:00,283.04,283.23,282.99,283.20,65334
2020/10/22,13:00:00,283.20,283.21,283.09,283.12,55229
2020/10/22,13:01:00,283.12,283.17,283.04,283.08,33847
2020/10/22,13:02:00,283.08,283.20,283.05,283.17,32223
2020/10/22,13:03:00,283.17,283.24,283.11,283.14,20188
2020/10/22,13:04:00,283.14,283.19,283.01,283.10,32107
2020/10/22,13:05:00,283.10,283.11,283.05,283.08,20384
2020/10/22,13:06:00,283.08,283.25,282.92,282.95,52189
2020/10/22,13:07:00,282.95,283.05,282.92,282.92,36859
2020/10/22,13:08:00,282.95,283.06,282.95,283.01,15828
2020/10/22,13:09:00,283.01,283.17,282.98,283.15,18195
2020/10/22,13:10:00,283.15,283.60,283.15,283.57,151163
2020/10/22,13:11:00,283.56,283.90,283.48,283.79,129040
2020/10/22,13:12:00,283.78,283.83,283.58,283.62,65355
2020/10/22,13:13:00,283.62,283.87,283.62,283.85,48311
2020/10/22,13:14:00,283.85,283.87,283.72,283.83,61504
2020/10/22,13:15:00,283.82,284.27,283.75,284.10,202557
2020/10/22,13:16:00,284.12,284.23,283.95,283.96,141127
2020/10/22,13:17:00,283.96,284.13,283.91,284.00,142563
2020/10/22,13:18:00,284.01,284.09,283.98,284.05,52193
2020/10/22,13:19:00,284.05,284.09,283.73,283.80,148603
2020/10/22,13:20:00,283.80,283.89,283.80,283.82,37077
2020/10/22,13:21:00,283.82,283.86,283.75,283.77,42063
2020/10/22,13:22:00,283.77,283.80,283.67,283.77,25883
2020/10/22,13:23:00,283.77,283.99,283.77,283.94,37425
2020/10/22,13:24:00,283.94,284.01,283.88,283.89,31578
2020/10/22,13:25:00,283.89,283.95,283.78,283.85,33017
2020/10/22,13:26:00,283.85,284.02,283.74,283.79,36366
2020/10/22,13:27:00,283.81,283.93,283.81,283.87,20948
2020/10/22,13:28:00,283.87,283.94,283.82,283.88,10438
2020/10/22,13:29:00,283.89,283.97,283.87,283.93,22369
2020/10/22,13:30:00,283.92,284.02,283.86,284.01,42590
2020/10/22,13:31:00,284.01,284.12,283.86,283.91,54269
2020/10/22,13:32:00,283.90,283.94,283.83,283.88,58522
2020/10/22,13:33:00,283.88,283.99,283.80,283.80,56055
2020/10/22,13:34:00,283.81,283.83,283.66,283.70,42515
2020/10/22,13:35:00,283.70,283.84,283.70,283.75,42418
2020/10/22,13:36:00,283.74,283.77,283.55,283.67,51684
2020/10/22,13:37:00,283.65,283.77,283.64,283.69,27203
2020/10/22,13:38:00,283.72,283.75,283.65,283.69,20069
2020/10/22,13:39:00,283.69,283.91,283.68,283.82,19393
2020/10/22,13:40:00,283.82,283.83,283.72,283.80,19068
2020/10/22,13:41:00,283.81,283.86,283.56,283.70,53638
2020/10/22,13:42:00,283.71,283.90,283.71,283.88,25902
2020/10/22,13:43:00,283.89,283.92,283.83,283.84,27238
2020/10/22,13:44:00,283.84,284.27,283.76,284.27,77298
2020/10/22,13:45:00,284.27,284.35,284.04,284.10,68807
2020/10/22,13:46:00,284.10,284.18,283.85,283.86,47975
2020/10/22,13:47:00,283.86,284.00,283.81,283.97,45202
2020/10/22,13:48:00,283.97,283.97,283.83,283.86,30148
2020/10/22,13:49:00,283.86,283.92,283.82,283.90,34286
2020/10/22,13:50:00,283.90,283.91,283.80,283.90,25342
2020/10/22,13:51:00,283.92,283.96,283.85,283.90,18313
2020/10/22,13:52:00,283.90,283.97,283.73,283.81,34277
2020/10/22,13:53:00,283.82,284.18,283.82,284.15,194565
2020/10/22,13:54:00,284.13,284.59,284.05,284.56,230696
2020/10/22,13:55:00,284.54,284.60,284.35,284.36,176262
2020/10/22,13:56:00,284.38,284.52,284.22,284.26,53280
2020/10/22,13:57:00,284.25,284.41,284.25,284.33,43926
2020/10/22,13:58:00,284.33,284.36,284.23,284.27,18208
2020/10/22,13:59:00,284.28,284.34,284.18,284.34,34544
2020/10/22,14:00:00,284.32,284.33,284.18,284.27,17644
2020/10/22,14:01:00,284.28,284.48,284.26,284.37,65960
2020/10/22,14:02:00,284.37,284.53,284.29,284.49,27201
2020/10/22,14:03:00,284.47,284.47,284.32,284.41,37728
2020/10/22,14:04:00,284.40,284.42,284.22,284.39,276633
2020/10/22,14:05:00,284.39,284.44,284.24,284.38,30323
2020/10/22,14:06:00,284.38,284.49,284.25,284.25,22773
2020/10/22,14:07:00,284.28,284.38,284.24,284.34,40532
2020/10/22,14:08:00,284.34,284.34,284.19,284.27,21502
2020/10/22,14:09:00,284.27,284.32,284.11,284.21,36760
2020/10/22,14:10:00,284.24,284.24,284.12,284.20,22786
2020/10/22,14:11:00,284.20,284.33,284.13,284.15,104515
2020/10/22,14:12:00,284.15,284.32,284.09,284.25,35040
2020/10/22,14:13:00,284.25,284.34,284.21,284.29,14691
2020/10/22,14:14:00,284.29,284.36,284.22,284.25,32239
2020/10/22,14:15:00,284.26,284.32,284.20,284.29,12838
2020/10/22,14:16:00,284.29,284.46,284.26,284.45,45541
2020/10/22,14:17:00,284.45,284.77,284.42,284.69,90747
2020/10/22,14:18:00,284.69,284.75,284.54,284.56,98481
2020/10/22,14:19:00,284.55,284.57,284.45,284.55,34532
2020/10/22,14:20:00,284.55,284.58,284.49,284.51,31472
2020/10/22,14:21:00,284.53,284.60,284.44,284.45,41932
2020/10/22,14:22:00,284.45,284.45,284.35,284.38,54958
2020/10/22,14:23:00,284.38,284.40,284.30,284.35,41138
2020/10/22,14:24:00,284.32,284.41,284.32,284.40,18860
2020/10/22,14:25:00,284.40,284.59,284.40,284.57,83189
2020/10/22,14:26:00,284.57,284.58,284.42,284.52,51063
2020/10/22,14:27:00,284.52,284.52,284.36,284.38,26936
2020/10/22,14:28:00,284.38,284.42,284.27,284.37,49209
2020/10/22,14:29:00,284.37,284.37,284.21,284.27,30930
2020/10/22,14:30:00,284.27,284.30,284.16,284.21,49389
2020/10/22,14:31:00,284.20,284.20,283.96,284.04,89664
2020/10/22,14:32:00,284.01,284.24,284.00,284.21,27832
2020/10/22,14:33:00,284.21,284.25,284.11,284.11,23490
2020/10/22,14:34:00,284.11,284.21,284.09,284.21,31362
2020/10/22,14:35:00,284.19,284.34,284.19,284.31,46681
2020/10/22,14:36:00,284.33,284.50,284.30,284.50,65275
2020/10/22,14:37:00,284.50,284.50,284.18,284.19,23098
2020/10/22,14:38:00,284.19,284.28,284.17,284.22,59481
2020/10/22,14:39:00,284.22,284.22,284.09,284.17,22293
2020/10/22,14:40:00,284.17,284.31,284.13,284.31,36029
2020/10/22,14:41:00,284.31,284.31,284.19,284.19,23800
2020/10/22,14:42:00,284.19,284.26,284.13,284.14,22749
2020/10/22,14:43:00,284.16,284.31,284.14,284.29,14939
2020/10/22,14:44:00,284.28,284.29,284.16,284.23,38296
2020/10/22,14:45:00,284.23,284.27,284.11,284.14,42203
2020/10/22,14:46:00,284.14,284.20,284.07,284.14,17444
2020/10/22,14:47:00,284.10,284.16,284.08,284.08,42694
2020/10/22,14:48:00,284.08,284.14,284.04,284.04,26808
2020/10/22,14:49:00,284.06,284.28,284.04,284.23,75791
2020/10/22,14:50:00,284.24,284.28,284.10,284.12,32362
2020/10/22,14:51:00,284.12,284.25,283.91,284.04,45029
2020/10/22,14:52:00,284.04,284.37,284.04,284.30,35159
2020/10/22,14:53:00,284.31,284.50,284.31,284.42,45891
2020/10/22,14:54:00,284.44,284.45,284.34,284.36,23264
2020/10/22,14:55:00,284.36,284.41,284.26,284.30,18556
2020/10/22,14:56:00,284.30,284.38,284.28,284.33,13663
2020/10/22,14:57:00,284.33,284.35,284.23,284.24,28284
2020/10/22,14:58:00,284.24,284.40,284.23,284.34,25461
2020/10/22,14:59:00,284.34,284.35,284.23,284.27,24331
2020/10/22,15:00:00,284.27,284.35,284.20,284.22,14001
2020/10/22,15:01:00,284.24,284.30,284.10,284.17,37071
2020/10/22,15:02:00,284.17,284.19,284.05,284.06,29206
2020/10/22,15:03:00,284.08,284.16,284.01,284.02,62822
2020/10/22,15:04:00,284.02,284.14,284.00,284.12,42726
2020/10/22,15:05:00,284.15,284.21,284.08,284.17,44711
2020/10/22,15:06:00,284.17,284.17,284.00,284.00,62396
2020/10/22,15:07:00,284.00,284.01,283.64,283.81,87335
2020/10/22,15:08:00,283.81,283.85,283.67,283.72,40674
2020/10/22,15:09:00,283.72,283.76,283.58,283.64,175123
2020/10/22,15:10:00,283.64,283.78,283.63,283.73,84328
2020/10/22,15:11:00,283.73,283.79,283.67,283.71,35069
2020/10/22,15:12:00,283.71,283.77,283.66,283.68,32339
2020/10/22,15:13:00,283.67,283.67,283.52,283.53,40210
2020/10/22,15:14:00,283.53,283.63,283.53,283.62,43555
2020/10/22,15:15:00,283.62,283.82,283.61,283.82,48554
2020/10/22,15:16:00,283.79,283.88,283.70,283.81,59649
2020/10/22,15:17:00,283.81,283.88,283.74,283.83,19863
2020/10/22,15:18:00,283.83,283.87,283.74,283.76,20343
2020/10/22,15:19:00,283.76,283.79,283.72,283.79,14774
2020/10/22,15:20:00,283.80,283.98,283.80,283.94,40294
2020/10/22,15:21:00,283.94,284.06,283.89,284.03,39963
2020/10/22,15:22:00,284.03,284.06,283.96,284.04,30741
2020/10/22,15:23:00,284.04,284.05,283.97,284.02,33105
2020/10/22,15:24:00,284.01,284.27,284.00,284.25,70361
2020/10/22,15:25:00,284.23,284.24,284.15,284.16,40555
2020/10/22,15:26:00,284.16,284.30,284.07,284.27,37083
2020/10/22,15:27:00,284.28,284.34,284.24,284.34,25842
2020/10/22,15:28:00,284.34,284.60,284.32,284.53,64514
2020/10/22,15:29:00,284.53,284.55,284.40,284.55,32916
2020/10/22,15:30:00,284.56,284.57,284.47,284.51,243754
2020/10/22,15:31:00,284.52,284.60,284.48,284.57,44763
2020/10/22,15:32:00,284.57,284.63,284.54,284.55,72196
2020/10/22,15:33:00,284.56,284.65,284.52,284.63,34970
2020/10/22,15:34:00,284.62,284.82,284.61,284.73,104057
2020/10/22,15:35:00,284.73,284.82,284.66,284.75,96285
2020/10/22,15:36:00,284.76,284.98,284.76,284.86,92414
2020/10/22,15:37:00,284.85,284.95,284.84,284.88,33957
2020/10/22,15:38:00,284.89,284.96,284.87,284.93,55195
2020/10/22,15:39:00,284.93,285.02,284.73,284.80,83627
2020/10/22,15:40:00,284.80,284.85,284.53,284.58,75874
2020/10/22,15:41:00,284.60,284.68,284.58,284.66,81102
2020/10/22,15:42:00,284.66,284.77,284.65,284.71,29529
2020/10/22,15:43:00,284.71,284.85,284.71,284.77,55816
2020/10/22,15:44:00,284.77,284.84,284.60,284.61,46331
2020/10/22,15:45:00,284.61,284.63,284.41,284.56,57587
2020/10/22,15:46:00,284.55,284.57,284.39,284.45,51522
2020/10/22,15:47:00,284.45,284.45,284.29,284.39,51992
2020/10/22,15:48:00,284.40,284.50,284.39,284.48,304780
2020/10/22,15:49:00,284.48,284.50,284.38,284.42,51692
2020/10/22,15:50:00,284.42,284.44,284.32,284.41,72938
2020/10/22,15:51:00,284.42,284.64,284.34,284.41,135414
2020/10/22,15:52:00,284.41,284.44,284.15,284.26,79488
2020/10/22,15:53:00,284.26,284.29,284.15,284.17,67898
2020/10/22,15:54:00,284.17,284.20,284.08,284.12,80850
2020/10/22,15:55:00,284.12,284.34,284.06,284.29,195887
2020/10/22,15:56:00,284.28,284.32,283.98,284.08,117694
2020/10/22,15:57:00,284.00,284.02,283.80,283.83,81651
2020/10/22,15:58:00,283.85,284.09,283.82,284.00,129594
2020/10/22,15:59:00,283.96,284.01,283.91,283.94,82145
2020/10/22,16:00:00,284.07,284.35,283.93,284.18,383927
2020/10/23,09:31:00,284.79,284.87,284.53,284.68,193600
2020/10/23,09:32:00,284.68,284.69,284.16,284.18,158020
2020/10/23,09:33:00,284.20,284.26,283.97,284.02,100843
2020/10/23,09:34:00,284.02,284.13,283.84,283.85,113309
2020/10/23,09:35:00,283.85,283.85,283.64,283.64,188102
2020/10/23,09:36:00,283.63,283.63,283.24,283.54,162090
2020/10/23,09:37:00,283.54,283.54,283.32,283.50,83585
2020/10/23,09:38:00,283.50,283.54,283.29,283.43,135177
2020/10/23,09:39:00,283.44,283.62,283.43,283.54,61875
2020/10/23,09:40:00,283.56,283.67,283.42,283.62,67923
2020/10/23,09:41:00,283.62,283.70,283.15,283.36,97376
2020/10/23,09:42:00,283.36,283.56,283.17,283.18,52512
2020/10/23,09:43:00,283.18,283.29,282.92,283.04,83654
2020/10/23,09:44:00,283.04,283.30,283.04,283.30,74918
2020/10/23,09:45:00,283.30,283.44,283.22,283.33,64082
2020/10/23,09:46:00,283.35,283.39,283.06,283.18,88845
2020/10/23,09:47:00,283.18,283.52,283.01,283.48,75084
2020/10/23,09:48:00,283.48,283.60,283.40,283.50,63429
2020/10/23,09:49:00,283.50,283.50,283.15,283.20,39686
2020/10/23,09:50:00,283.20,283.25,282.93,283.06,94499
2020/10/23,09:51:00,283.07,283.07,282.75,282.80,150481
2020/10/23,09:52:00,282.81,283.25,282.79,283.15,99699
2020/10/23,09:53:00,283.14,283.45,283.11,283.30,137152
2020/10/23,09:54:00,283.30,283.35,283.13,283.25,70057
2020/10/23,09:55:00,283.25,283.38,283.12,283.36,46682
2020/10/23,09:56:00,283.32,283.65,283.27,283.61,87246
2020/10/23,09:57:00,283.63,283.64,283.41,283.53,49076
2020/10/23,09:58:00,283.51,283.52,283.30,283.34,54087
2020/10/23,09:59:00,283.34,283.55,283.24,283.38,36155
2020/10/23,10:00:00,283.38,283.41,283.12,283.34,63206
2020/10/23,10:01:00,283.34,283.34,282.59,282.65,158118
2020/10/23,10:02:00,282.62,282.62,282.42,282.49,119415
2020/10/23,10:03:00,282.48,282.49,282.28,282.36,94707
2020/10/23,10:04:00,282.36,282.55,282.33,282.46,113593
2020/10/23,10:05:00,282.46,282.66,282.39,282.44,59434
2020/10/23,10:06:00,282.44,282.72,282.23,282.57,114882
2020/10/23,10:07:00,282.60,282.70,282.53,282.62,40060
2020/10/23,10:08:00,282.62,282.83,282.59,282.81,54888
2020/10/23,10:09:00,282.80,282.89,282.67,282.84,45014
2020/10/23,10:10:00,282.86,282.86,282.59,282.75,45627
2020/10/23,10:11:00,282.75,282.82,282.46,282.55,62348
2020/10/23,10:12:00,282.55,282.61,282.41,282.55,57216
2020/10/23,10:13:00,282.55,282.83,282.39,282.79,90339
2020/10/23,10:14:00,282.80,283.19,282.80,283.11,98139
2020/10/23,10:15:00,283.11,283.24,283.10,283.17,70899
2020/10/23,10:16:00,283.20,283.27,282.99,283.06,50920
2020/10/23,10:17:00,283.08,283.15,283.01,283.06,31097
2020/10/23,10:18:00,283.05,283.18,283.01,283.15,38718
2020/10/23,10:19:00,283.15,283.46,283.15,283.46,43151
2020/10/23,10:20:00,283.46,283.53,283.38,283.41,87776
2020/10/23,10:21:00,283.41,283.50,283.30,283.39,41757
2020/10/23,10:22:00,283.39,283.43,283.13,283.33,44709
2020/10/23,10:23:00,283.33,283.44,283.14,283.17,29416
2020/10/23,10:24:00,283.17,283.17,282.64,282.78,73822
2020/10/23,10:25:00,282.78,282.97,282.76,282.81,45183
2020/10/23,10:26:00,282.83,283.04,282.83,283.02,34459
2020/10/23,10:27:00,283.02,283.30,283.02,283.13,49461
2020/10/23,10:28:00,283.13,283.39,283.06,283.35,34395
2020/10/23,10:29:00,283.35,283.38,283.21,283.25,31567
2020/10/23,10:30:00,283.25,283.36,283.11,283.19,36782
2020/10/23,10:31:00,283.19,283.54,282.99,283.51,70179
2020/10/23,10:32:00,283.51,283.65,283.43,283.49,43106
2020/10/23,10:33:00,283.49,283.62,283.48,283.58,56939
2020/10/23,10:34:00,283.58,283.58,283.44,283.51,23568
2020/10/23,10:35:00,283.51,283.64,283.43,283.45,40270
2020/10/23,10:36:00,283.46,283.55,283.23,283.26,44828
2020/10/23,10:37:00,283.25,283.37,283.17,283.26,36450
2020/10/23,10:38:00,283.26,283.41,283.21,283.26,24942
2020/10/23,10:39:00,283.26,283.32,282.95,283.04,32050
2020/10/23,10:40:00,283.04,283.04,282.85,283.02,51136
2020/10/23,10:41:00,283.03,283.25,283.03,283.20,48530
2020/10/23,10:42:00,283.20,283.33,283.13,283.28,29994
2020/10/23,10:43:00,283.28,283.30,283.15,283.27,64943
2020/10/23,10:44:00,283.27,283.32,283.18,283.31,96436
2020/10/23,10:45:00,283.32,283.37,282.52,282.85,169427
2020/10/23,10:46:00,282.84,282.95,282.59,282.80,355536
2020/10/23,10:47:00,282.80,283.04,282.78,282.95,62164
2020/10/23,10:48:00,282.95,283.08,282.88,282.94,44966
2020/10/23,10:49:00,282.94,283.06,282.70,282.80,47631
2020/10/23,10:50:00,282.82,282.98,282.79,282.86,39406
2020/10/23,10:51:00,282.86,282.96,282.47,282.53,146451
2020/10/23,10:52:00,282.54,282.81,282.49,282.59,112414
2020/10/23,10:53:00,282.59,282.74,282.55,282.67,47422
2020/10/23,10:54:00,282.67,282.72,282.45,282.51,45181
2020/10/23,10:55:00,282.51,282.56,282.46,282.50,40396
2020/10/23,10:56:00,282.50,282.55,282.29,282.52,165952
2020/10/23,10:57:00,282.53,282.77,282.53,282.76,47210
2020/10/23,10:58:00,282.76,283.10,282.76,283.00,67747
2020/10/23,10:59:00,283.00,283.16,282.98,283.02,52528
2020/10/23,11:00:00,283.02,283.07,282.97,283.05,227319
2020/10/23,11:01:00,283.05,283.27,282.93,283.24,83284
2020/10/23,11:02:00,283.24,283.33,283.16,283.20,95548
2020/10/23,11:03:00,283.21,283.24,282.79,283.06,40776
2020/10/23,11:04:00,283.06,283.38,283.03,283.35,46759
2020/10/23,11:05:00,283.35,283.46,283.24,283.30,54432
2020/10/23,11:06:00,283.30,283.39,283.17,283.29,90830
2020/10/23,11:07:00,283.29,283.42,283.26,283.37,25530
2020/10/23,11:08:00,283.36,283.45,283.31,283.44,30174
2020/10/23,11:09:00,283.44,283.58,283.38,283.50,36353
2020/10/23,11:10:00,283.52,283.59,283.44,283.54,29693
2020/10/23,11:11:00,283.56,283.75,283.22,283.47,85270
2020/10/23,11:12:00,283.47,283.67,283.47,283.59,66122
2020/10/23,11:13:00,283.59,283.74,283.59,283.67,42845
2020/10/23,11:14:00,283.67,283.89,283.67,283.73,68165
2020/10/23,11:15:00,283.73,283.79,283.67,283.67,15206
2020/10/23,11:16:00,283.75,283.81,283.62,283.66,27701
2020/10/23,11:17:00,283.66,283.74,283.47,283.49,51499
2020/10/23,11:18:00,283.51,283.56,283.36,283.46,18861
2020/10/23,11:19:00,283.46,283.56,283.40,283.44,19503
2020/10/23,11:20:00,283.44,283.45,283.30,283.41,96173
2020/10/23,11:21:00,283.41,283.54,283.14,283.18,50697
2020/10/23,11:22:00,283.18,283.20,282.80,282.89,77182
2020/10/23,11:23:00,282.89,282.92,282.54,282.71,103451
2020/10/23,11:24:00,282.71,282.83,282.66,282.77,59483
2020/10/23,11:25:00,282.77,282.80,282.45,282.54,72786
2020/10/23,11:26:00,282.54,282.58,282.38,282.51,61834
2020/10/23,11:27:00,282.51,282.60,282.39,282.54,55089
2020/10/23,11:28:00,282.54,282.66,282.48,282.56,100663
2020/10/23,11:29:00,282.56,282.75,282.54,282.70,78353
2020/10/23,11:30:00,282.67,282.85,282.59,282.84,49521
2020/10/23,11:31:00,282.84,282.84,282.60,282.65,63357
2020/10/23,11:32:00,282.66,282.75,282.56,282.73,50328
2020/10/23,11:33:00,282.73,283.02,282.68,282.86,54026
2020/10/23,11:34:00,282.86,282.94,282.62,282.66,42030
2020/10/23,11:35:00,282.65,282.66,282.47,282.66,41393
2020/10/23,11:36:00,282.66,282.75,282.42,282.62,48164
2020/10/23,11:37:00,282.61,282.72,282.57,282.59,19823
2020/10/23,11:38:00,282.61,282.66,282.48,282.55,28097
2020/10/23,11:39:00,282.55,282.57,282.29,282.44,52998
2020/10/23,11:40:00,282.44,282.44,282.08,282.33,129187
2020/10/23,11:41:00,282.30,282.39,282.11,282.37,68247
2020/10/23,11:42:00,282.37,282.69,282.36,282.62,106243
2020/10/23,11:43:00,282.62,282.79,282.62,282.71,60903
2020/10/23,11:44:00,282.70,282.72,282.49,282.58,26254
2020/10/23,11:45:00,282.58,282.58,282.39,282.46,34185
2020/10/23,11:46:00,282.46,282.64,282.38,282.46,48892
2020/10/23,11:47:00,282.46,282.46,281.87,281.96,142979
2020/10/23,11:48:00,281.95,282.05,281.80,281.89,72866
2020/10/23,11:49:00,281.89,281.95,281.83,281.87,39305
2020/10/23,11:50:00,281.87,281.97,281.78,281.90,40709
2020/10/23,11:51:00,281.91,282.03,281.85,281.94,45125
2020/10/23,11:52:00,281.94,282.02,281.94,281.98,35499
2020/10/23,11:53:00,281.98,281.98,281.80,281.92,56646
2020/10/23,11:54:00,281.92,282.16,281.92,282.13,175204
2020/10/23,11:55:00,282.13,282.23,282.08,282.09,61172
2020/10/23,11:56:00,282.09,282.40,282.08,282.35,83816
2020/10/23,11:57:00,282.35,282.52,282.30,282.45,52018
2020/10/23,11:58:00,282.43,282.52,282.43,282.51,28497
2020/10/23,11:59:00,282.51,282.56,282.46,282.52,58321
2020/10/23,12:00:00,282.52,282.54,282.39,282.54,56003
2020/10/23,12:01:00,282.54,282.59,282.31,282.45,61438
2020/10/23,12:02:00,282.45,282.60,282.34,282.37,39001
2020/10/23,12:03:00,282.33,282.49,282.25,282.46,25412
2020/10/23,12:04:00,282.48,282.67,282.40,282.64,41422
2020/10/23,12:05:00,282.64,282.82,282.61,282.72,118676
2020/10/23,12:06:00,282.72,282.83,282.65,282.75,54450
2020/10/23,12:07:00,282.79,282.89,282.77,282.85,25047
2020/10/23,12:08:00,282.85,282.91,282.80,282.84,36295
2020/10/23,12:09:00,282.84,282.90,282.78,282.88,30940
2020/10/23,12:10:00,282.88,282.94,282.75,282.87,53182
2020/10/23,12:11:00,282.87,283.01,282.84,282.99,39895
2020/10/23,12:12:00,282.99,283.07,282.97,283.00,24439
2020/10/23,12:13:00,283.00,283.04,282.93,282.97,50598
2020/10/23,12:14:00,282.97,283.00,282.77,282.92,57119
2020/10/23,12:15:00,282.92,283.04,282.82,282.87,84030
2020/10/23,12:16:00,282.87,283.05,282.84,283.01,28133
2020/10/23,12:17:00,283.01,283.16,282.03,282.21,269496
2020/10/23,12:18:00,282.59,282.77,282.42,282.65,146223
2020/10/23,12:19:00,282.65,282.84,282.43,282.79,216303
2020/10/23,12:20:00,282.79,282.87,282.64,282.70,45986
2020/10/23,12:21:00,282.71,282.77,282.15,282.33,77115
2020/10/23,12:22:00,282.33,282.40,282.11,282.13,81817
2020/10/23,12:23:00,282.14,282.36,282.12,282.32,43993
2020/10/23,12:24:00,282.32,282.44,282.32,282.33,47876
2020/10/23,12:25:00,282.33,282.33,282.19,282.26,25352
2020/10/23,12:26:00,282.26,282.35,282.16,282.33,29995
2020/10/23,12:27:00,282.33,282.53,282.32,282.50,39364
2020/10/23,12:28:00,282.49,282.51,282.39,282.48,17109
2020/10/23,12:29:00,282.48,282.60,282.46,282.54,62621
2020/10/23,12:30:00,282.54,282.58,282.46,282.57,52153
2020/10/23,12:31:00,282.57,282.60,282.37,282.49,30297
2020/10/23,12:32:00,282.49,282.56,282.43,282.56,28757
2020/10/23,12:33:00,282.56,282.58,282.46,282.51,15477
2020/10/23,12:34:00,282.53,282.88,282.53,282.85,48956
2020/10/23,12:35:00,282.86,282.86,282.72,282.73,24370
2020/10/23,12:36:00,282.73,282.96,282.69,282.91,48141
2020/10/23,12:37:00,282.91,282.98,282.83,282.96,33477
2020/10/23,12:38:00,282.96,283.02,282.88,283.00,56721
2020/10/23,12:39:00,283.00,283.08,282.89,282.89,60036
2020/10/23,12:40:00,282.91,282.98,282.90,282.98,15553
2020/10/23,12:41:00,282.99,283.14,282.98,283.12,28478
2020/10/23,12:42:00,283.12,283.23,283.09,283.12,40617
2020/10/23,12:43:00,283.12,283.14,283.05,283.08,31895
2020/10/23,12:44:00,283.09,283.10,282.84,283.06,34492
2020/10/23,12:45:00,283.05,283.27,283.05,283.25,50395
2020/10/23,12:46:00,283.24,283.29,283.20,283.22,81853
2020/10/23,12:47:00,283.22,283.26,283.16,283.20,26663
2020/10/23,12:48:00,283.20,283.25,283.03,283.08,29557
2020/10/23,12:49:00,283.08,283.11,282.93,282.99,16705
2020/10/23,12:50:00,282.98,283.16,282.98,283.12,39408
2020/10/23,12:51:00,283.12,283.15,282.99,283.11,24068
2020/10/23,12:52:00,283.11,283.30,283.09,283.29,92193
2020/10/23,12:53:00,283.28,283.35,283.21,283.33,29247
2020/10/23,12:54:00,283.31,283.35,283.10,283.14,28394
2020/10/23,12:55:00,283.14,283.14,282.99,283.13,20764
2020/10/23,12:56:00,283.13,283.27,283.06,283.13,26498
2020/10/23,12:57:00,283.13,283.13,282.99,283.07,27583
2020/10/23,12:58:00,283.07,283.07,282.57,282.65,89014
2020/10/23,12:59:00,282.66,282.88,282.64,282.87,42837
2020/10/23,13:00:00,282.86,282.87,282.73,282.82,317985
2020/10/23,13:01:00,282.82,282.99,282.75,282.99,21809
2020/10/23,13:02:00,282.98,283.09,282.91,283.06,63503
2020/10/23,13:03:00,283.06,283.30,282.99,283.28,47323
2020/10/23,13:04:00,283.25,283.42,283.24,283.41,40645
2020/10/23,13:05:00,283.41,283.41,283.32,283.38,16300
2020/10/23,13:06:00,283.38,283.45,283.36,283.40,28346
2020/10/23,13:07:00,283.40,283.47,283.32,283.43,26977
2020/10/23,13:08:00,283.43,283.54,283.43,283.54,25809
2020/10/23,13:09:00,283.54,283.58,283.47,283.49,22039
2020/10/23,13:10:00,283.48,283.54,283.43,283.54,18772
2020/10/23,13:11:00,283.54,283.58,283.47,283.51,25645
2020/10/23,13:12:00,283.51,283.53,283.29,283.41,52720
2020/10/23,13:13:00,283.41,283.43,283.30,283.34,26171
2020/10/23,13:14:00,283.35,283.42,283.34,283.37,17169
2020/10/23,13:15:00,283.37,283.38,283.30,283.36,16161
2020/10/23,13:16:00,283.36,283.70,283.36,283.52,66313
2020/10/23,13:17:00,283.53,283.53,283.18,283.35,27082
2020/10/23,13:18:00,283.35,283.38,283.25,283.30,14983
2020/10/23,13:19:00,283.33,283.39,283.27,283.36,47463
2020/10/23,13:20:00,283.36,283.44,283.36,283.37,14167
2020/10/23,13:21:00,283.36,283.49,283.27,283.48,34468
2020/10/23,13:22:00,283.48,283.63,283.47,283.60,28479
2020/10/23,13:23:00,283.60,283.62,283.52,283.57,36288
2020/10/23,13:24:00,283.55,283.74,283.51,283.68,110382
2020/10/23,13:25:00,283.68,283.78,283.66,283.69,43802
2020/10/23,13:26:00,283.70,283.73,283.66,283.69,45252
2020/10/23,13:27:00,283.69,283.70,283.58,283.65,17391
2020/10/23,13:28:00,283.65,283.69,283.50,283.53,37440
2020/10/23,13:29:00,283.52,283.57,283.51,283.52,20726
2020/10/23,13:30:00,283.52,283.63,283.50,283.58,170699
2020/10/23,13:31:00,283.58,283.68,283.53,283.59,37614
2020/10/23,13:32:00,283.59,283.74,283.59,283.66,39412
2020/10/23,13:33:00,283.68,283.79,283.67,283.68,23217
2020/10/23,13:34:00,283.68,283.70,283.59,283.59,7760
2020/10/23,13:35:00,283.59,283.60,283.38,283.54,29856
2020/10/23,13:36:00,283.54,283.57,283.49,283.55,14743
2020/10/23,13:37:00,283.55,283.57,283.41,283.47,19016
2020/10/23,13:38:00,283.49,283.52,283.28,283.36,18769
2020/10/23,13:39:00,283.37,283.50,283.37,283.46,22271
2020/10/23,13:40:00,283.46,283.56,283.42,283.50,27159
2020/10/23,13:41:00,283.50,283.57,283.39,283.41,31936
2020/10/23,13:42:00,283.41,283.47,283.41,283.43,16718
2020/10/23,13:43:00,283.48,283.50,283.44,283.50,29654
2020/10/23,13:44:00,283.50,283.52,283.40,283.43,12810
2020/10/23,13:45:00,283.43,283.44,283.36,283.39,10253
2020/10/23,13:46:00,283.39,283.43,283.31,283.38,21047
2020/10/23,13:47:00,283.38,283.38,283.24,283.37,25517
2020/10/23,13:48:00,283.38,283.41,283.33,283.34,44356
2020/10/23,13:49:00,283.34,283.45,283.31,283.35,27364
2020/10/23,13:50:00,283.36,283.57,283.34,283.54,41047
2020/10/23,13:51:00,283.55,283.67,283.50,283.62,34259
2020/10/23,13:52:00,283.62,283.66,283.54,283.54,21563
2020/10/23,13:53:00,283.54,283.63,283.53,283.61,15272
2020/10/23,13:54:00,283.61,283.71,283.59,283.62,23324
2020/10/23,13:55:00,283.62,283.65,283.57,283.57,23107
2020/10/23,13:56:00,283.57,283.65,283.57,283.65,12773
2020/10/23,13:57:00,283.64,283.75,283.64,283.69,29433
2020/10/23,13:58:00,283.69,283.69,283.55,283.57,20008
2020/10/23,13:59:00,283.59,283.61,283.46,283.51,32486
2020/10/23,14:00:00,283.51,283.57,283.49,283.54,14039
2020/10/23,14:01:00,283.54,283.62,283.45,283.51,22028
2020/10/23,14:02:00,283.51,283.58,283.44,283.50,17036
2020/10/23,14:03:00,283.51,283.75,283.51,283.74,44576
2020/10/23,14:04:00,283.74,283.78,283.72,283.75,49249
2020/10/23,14:05:00,283.74,283.83,283.67,283.83,69079
2020/10/23,14:06:00,283.85,284.00,283.84,283.89,138083
2020/10/23,14:07:00,283.89,283.92,283.81,283.84,23029
2020/10/23,14:08:00,283.83,283.87,283.81,283.83,7980
2020/10/23,14:09:00,283.83,283.87,283.82,283.84,24647
2020/10/23,14:10:00,283.84,283.90,283.80,283.90,14902
2020/10/23,14:11:00,283.90,283.94,283.69,283.73,52594
2020/10/23,14:12:00,283.73,283.75,283.62,283.75,21545
2020/10/23,14:13:00,283.73,283.76,283.68,283.76,9344
2020/10/23,14:14:00,283.74,283.80,283.73,283.76,17051
2020/10/23,14:15:00,283.76,283.82,283.76,283.80,26324
2020/10/23,14:16:00,283.80,283.86,283.77,283.86,28170
2020/10/23,14:17:00,283.86,283.94,283.83,283.92,44532
2020/10/23,14:18:00,283.92,284.00,283.89,283.91,50269
2020/10/23,14:19:00,283.91,284.07,283.91,283.99,155453
2020/10/23,14:20:00,283.99,284.01,283.93,283.94,25738
2020/10/23,14:21:00,283.94,283.94,283.80,283.82,34169
2020/10/23,14:22:00,283.82,283.85,283.76,283.82,17735
2020/10/23,14:23:00,283.81,283.84,283.76,283.78,49722
2020/10/23,14:24:00,283.77,283.88,283.76,283.87,34547
2020/10/23,14:25:00,283.88,283.90,283.84,283.90,23014
2020/10/23,14:26:00,283.90,283.95,283.86,283.89,31081
2020/10/23,14:27:00,283.89,283.97,283.86,283.90,29084
2020/10/23,14:28:00,283.90,283.92,283.81,283.92,31187
2020/10/23,14:29:00,283.92,283.97,283.90,283.90,21947
2020/10/23,14:30:00,283.90,284.07,283.89,284.02,42275
2020/10/23,14:31:00,284.02,284.05,283.98,284.04,30022
2020/10/23,14:32:00,284.04,284.06,283.97,283.97,24245
2020/10/23,14:33:00,283.97,284.13,283.97,284.02,24477
2020/10/23,14:34:00,284.02,284.02,283.95,283.97,19419
2020/10/23,14:35:00,283.97,284.06,283.97,284.01,12199
2020/10/23,14:36:00,284.01,284.03,283.88,283.91,25187
2020/10/23,14:37:00,283.93,283.94,283.76,283.81,58869
2020/10/23,14:38:00,283.81,283.92,283.80,283.84,20052
2020/10/23,14:39:00,283.82,283.90,283.80,283.82,27878
2020/10/23,14:40:00,283.83,283.93,283.81,283.89,32708
2020/10/23,14:41:00,283.89,283.91,283.86,283.87,21847
2020/10/23,14:42:00,283.87,283.94,283.80,283.83,26019
2020/10/23,14:43:00,283.83,283.83,283.69,283.69,44363
2020/10/23,14:44:00,283.70,283.79,283.69,283.72,39366
2020/10/23,14:45:00,283.71,283.76,283.69,283.72,18448
2020/10/23,14:46:00,283.73,283.76,283.67,283.72,40955
2020/10/23,14:47:00,283.72,283.78,283.69,283.76,22481
2020/10/23,14:48:00,283.76,283.86,283.75,283.86,29268
2020/10/23,14:49:00,283.86,283.91,283.80,283.82,32275
2020/10/23,14:50:00,283.82,283.92,283.79,283.92,20089
2020/10/23,14:51:00,283.92,284.02,283.84,283.95,29739
2020/10/23,14:52:00,283.95,283.95,283.86,283.86,16730
2020/10/23,14:53:00,283.87,283.87,283.77,283.80,21617
2020/10/23,14:54:00,283.80,283.80,283.71,283.75,39561
2020/10/23,14:55:00,283.75,283.75,283.61,283.64,40154
2020/10/23,14:56:00,283.64,283.70,283.54,283.59,28917
2020/10/23,14:57:00,283.57,283.69,283.57,283.67,22188
2020/10/23,14:58:00,283.67,283.71,283.63,283.66,26637
2020/10/23,14:59:00,283.66,283.68,283.60,283.60,17293
2020/10/23,15:00:00,283.60,283.60,283.39,283.49,69723
2020/10/23,15:01:00,283.49,283.60,283.49,283.51,30137
2020/10/23,15:02:00,283.52,283.64,283.49,283.50,36700
2020/10/23,15:03:00,283.51,283.51,283.44,283.49,19973
2020/10/23,15:04:00,283.48,283.52,283.47,283.51,24265
2020/10/23,15:05:00,283.51,283.66,283.51,283.58,52032
2020/10/23,15:06:00,283.58,283.61,283.54,283.61,18672
2020/10/23,15:07:00,283.61,283.68,283.59,283.63,18294
2020/10/23,15:08:00,283.63,283.64,283.60,283.62,14870
2020/10/23,15:09:00,283.62,283.73,283.62,283.73,24629
2020/10/23,15:10:00,283.73,283.83,283.73,283.80,17786
2020/10/23,15:11:00,283.80,283.88,283.78,283.78,42467
2020/10/23,15:12:00,283.78,283.82,283.75,283.78,37338
2020/10/23,15:13:00,283.78,283.87,283.72,283.86,44250
2020/10/23,15:14:00,283.86,284.14,283.86,284.10,71149
2020/10/23,15:15:00,284.10,284.10,284.04,284.07,24228
2020/10/23,15:16:00,284.09,284.09,283.97,283.98,36327
2020/10/23,15:17:00,283.98,284.03,283.98,284.03,29579
2020/10/23,15:18:00,284.02,284.07,284.01,284.07,28337
2020/10/23,15:19:00,284.07,284.11,283.99,284.11,22233
2020/10/23,15:20:00,284.11,284.14,284.05,284.08,24272
2020/10/23,15:21:00,284.08,284.18,284.02,284.05,51204
2020/10/23,15:22:00,284.05,284.10,283.93,283.94,49692
2020/10/23,15:23:00,283.95,284.04,283.95,284.01,30475
2020/10/23,15:24:00,284.02,284.15,284.02,284.13,34708
2020/10/23,15:25:00,284.13,284.16,284.00,284.04,29821
2020/10/23,15:26:00,284.04,284.05,283.97,283.99,16442
2020/10/23,15:27:00,283.99,284.02,283.95,283.98,28363
2020/10/23,15:28:00,283.98,284.00,283.92,283.93,20319
2020/10/23,15:29:00,283.94,284.01,283.93,283.98,22115
2020/10/23,15:30:00,283.97,284.00,283.93,283.99,17204
2020/10/23,15:31:00,284.00,284.03,283.83,283.94,56492
2020/10/23,15:32:00,283.91,283.92,283.71,283.76,117475
2020/10/23,15:33:00,283.76,283.82,283.73,283.77,41366
2020/10/23,15:34:00,283.76,283.83,283.73,283.81,29288
2020/10/23,15:35:00,283.81,283.86,283.80,283.84,39761
2020/10/23,15:36:00,283.82,283.89,283.74,283.88,19772
2020/10/23,15:37:00,283.88,283.98,283.86,283.94,36342
2020/10/23,15:38:00,283.93,283.95,283.88,283.90,24850
2020/10/23,15:39:00,283.88,283.95,283.85,283.94,29269
2020/10/23,15:40:00,283.94,284.03,283.92,283.97,68823
2020/10/23,15:41:00,283.97,284.05,283.94,284.02,52231
2020/10/23,15:42:00,284.02,284.11,283.97,284.10,75397
2020/10/23,15:43:00,284.10,284.22,284.09,284.15,51360
2020/10/23,15:44:00,284.15,284.33,284.12,284.29,44502
2020/10/23,15:45:00,284.29,284.41,284.29,284.39,343338
2020/10/23,15:46:00,284.39,284.46,284.28,284.37,73539
2020/10/23,15:47:00,284.37,284.48,284.37,284.44,43851
2020/10/23,15:48:00,284.44,284.55,284.44,284.54,78448
2020/10/23,15:49:00,284.54,284.59,284.52,284.58,62426
2020/10/23,15:50:00,284.58,284.59,284.43,284.47,147021
2020/10/23,15:51:00,284.47,284.56,284.37,284.51,88779
2020/10/23,15:52:00,284.51,284.54,284.36,284.41,71970
2020/10/23,15:53:00,284.43,284.50,284.37,284.37,74047
2020/10/23,15:54:00,284.38,284.44,284.36,284.38,64818
2020/10/23,15:55:00,284.38,284.70,284.38,284.68,126489
2020/10/23,15:56:00,284.70,284.70,284.60,284.69,151908
2020/10/23,15:57:00,284.68,284.70,284.62,284.70,83851
2020/10/23,15:58:00,284.70,284.86,284.69,284.84,133738
2020/10/23,15:59:00,284.81,284.82,284.77,284.79,103682
2020/10/23,16:00:00,284.75,284.88,284.65,284.74,456815
2020/10/26,09:31:00,282.32,282.80,282.17,282.68,288289
2020/10/26,09:32:00,282.69,282.90,282.69,282.85,145131
2020/10/26,09:33:00,282.84,283.37,282.81,283.36,136601
2020/10/26,09:34:00,283.36,283.48,283.21,283.30,204705
2020/10/26,09:35:00,283.30,283.50,283.21,283.31,119361
2020/10/26,09:36:00,283.34,283.50,283.23,283.36,106313
2020/10/26,09:37:00,283.34,283.68,283.33,283.62,99155
2020/10/26,09:38:00,283.62,284.05,283.59,283.93,174570
2020/10/26,09:39:00,283.93,284.10,283.89,284.08,121923
2020/10/26,09:40:00,284.07,284.19,283.86,284.06,167495
2020/10/26,09:41:00,284.08,284.46,284.08,284.23,204555
2020/10/26,09:42:00,284.23,284.34,283.80,283.82,103098
2020/10/26,09:43:00,283.82,283.88,283.60,283.67,159930
2020/10/26,09:44:00,283.67,283.77,283.58,283.67,108335
2020/10/26,09:45:00,283.67,284.09,283.67,283.90,129062
2020/10/26,09:46:00,283.90,284.14,283.79,283.83,83546
2020/10/26,09:47:00,283.83,283.83,283.49,283.71,63992
2020/10/26,09:48:00,283.70,283.96,283.66,283.80,62718
2020/10/26,09:49:00,283.80,284.17,283.80,284.14,108393
2020/10/26,09:50:00,284.14,284.19,283.83,283.96,144736
2020/10/26,09:51:00,283.96,284.32,283.94,284.16,95157
2020/10/26,09:52:00,284.16,284.38,284.07,284.28,98008
2020/10/26,09:53:00,284.27,284.70,284.26,284.67,133661
2020/10/26,09:54:00,284.67,284.70,284.38,284.41,96043
2020/10/26,09:55:00,284.41,284.67,284.40,284.64,84034
2020/10/26,09:56:00,284.64,284.80,284.48,284.52,85630
2020/10/26,09:57:00,284.49,284.75,284.44,284.67,118257
2020/10/26,09:58:00,284.67,284.90,284.67,284.80,161377
2020/10/26,09:59:00,284.80,284.84,284.63,284.63,79083
2020/10/26,10:00:00,284.60,284.72,284.56,284.64,45595
2020/10/26,10:01:00,284.64,284.95,284.30,284.37,138988
2020/10/26,10:02:00,284.37,284.69,284.37,284.68,68565
2020/10/26,10:03:00,284.66,285.11,284.50,285.08,78468
2020/10/26,10:04:00,285.08,285.23,285.02,285.21,116507
2020/10/26,10:05:00,285.21,285.30,285.00,285.12,116343
2020/10/26,10:06:00,285.12,285.26,285.00,285.07,119302
2020/10/26,10:07:00,285.07,285.08,284.65,284.68,135587
2020/10/26,10:08:00,284.68,284.82,284.46,284.68,168029
2020/10/26,10:09:00,284.67,284.68,284.54,284.62,33942
2020/10/26,10:10:00,284.62,284.90,284.61,284.79,45088
2020/10/26,10:11:00,284.79,284.90,284.52,284.64,40809
2020/10/26,10:12:00,284.64,284.76,284.50,284.53,81716
2020/10/26,10:13:00,284.54,284.64,284.42,284.45,71882
2020/10/26,10:14:00,284.46,284.59,284.31,284.46,76360
2020/10/26,10:15:00,284.46,284.61,284.39,284.45,39435
2020/10/26,10:16:00,284.42,284.87,284.35,284.65,101237
2020/10/26,10:17:00,284.65,284.80,284.45,284.58,37703
2020/10/26,10:18:00,284.58,284.70,284.41,284.67,34116
2020/10/26,10:19:00,284.70,284.97,284.69,284.87,133388
2020/10/26,10:20:00,284.86,284.90,284.74,284.74,33785
2020/10/26,10:21:00,284.74,285.04,284.71,284.85,68795
2020/10/26,10:22:00,284.85,284.87,284.40,284.49,84925
2020/10/26,10:23:00,284.49,284.52,284.22,284.47,81871
2020/10/26,10:24:00,284.47,284.50,284.26,284.35,55986
2020/10/26,10:25:00,284.35,284.44,284.27,284.31,45321
2020/10/26,10:26:00,284.31,284.41,284.21,284.31,61186
2020/10/26,10:27:00,284.31,284.31,283.78,283.90,160977
2020/10/26,10:28:00,283.90,283.90,283.74,283.85,92191
2020/10/26,10:29:00,283.84,283.87,283.53,283.61,104999
2020/10/26,10:30:00,283.61,283.64,283.45,283.51,55631
2020/10/26,10:31:00,283.53,283.54,283.27,283.41,105125
2020/10/26,10:32:00,283.41,283.48,283.17,283.29,112456
2020/10/26,10:33:00,283.30,283.33,282.68,282.74,192185
2020/10/26,10:34:00,282.74,283.08,282.74,282.99,121850
2020/10/26,10:35:00,282.99,283.06,282.88,283.00,79750
2020/10/26,10:36:00,283.00,283.01,282.65,282.86,160981
2020/10/26,10:37:00,282.86,283.03,282.56,282.94,127612
2020/10/26,10:38:00,282.94,283.07,282.87,282.98,99016
2020/10/26,10:39:00,282.96,283.15,282.84,282.96,115809
2020/10/26,10:40:00,282.96,283.17,282.86,283.06,114790
2020/10/26,10:41:00,283.06,283.23,282.78,283.22,95235
2020/10/26,10:42:00,283.22,283.22,282.90,283.02,70182
2020/10/26,10:43:00,283.02,283.05,282.88,283.00,55025
2020/10/26,10:44:00,283.00,283.03,282.85,283.01,150470
2020/10/26,10:45:00,283.01,283.19,282.98,283.14,115323
2020/10/26,10:46:00,283.13,283.16,282.85,282.97,57710
2020/10/26,10:47:00,282.97,283.12,282.81,282.93,67627
2020/10/26,10:48:00,282.93,283.06,282.85,282.90,80336
2020/10/26,10:49:00,282.90,282.90,282.42,282.48,137632
2020/10/26,10:50:00,282.48,282.48,282.07,282.35,191463
2020/10/26,10:51:00,282.35,282.35,281.87,281.99,226385
2020/10/26,10:52:00,281.99,282.22,281.97,282.18,146798
2020/10/26,10:53:00,282.18,282.20,281.95,281.97,57565
2020/10/26,10:54:00,281.97,282.08,281.94,282.00,56127
2020/10/26,10:55:00,282.00,282.10,281.86,281.92,113387
2020/10/26,10:56:00,281.92,282.09,281.87,281.92,79696
2020/10/26,10:57:00,281.92,282.00,281.40,281.53,224199
2020/10/26,10:58:00,281.54,281.60,281.39,281.44,178143
2020/10/26,10:59:00,281.44,281.50,281.29,281.42,78325
2020/10/26,11:00:00,281.42,281.58,281.34,281.47,89344
2020/10/26,11:01:00,281.47,281.47,280.99,281.04,132345
2020/10/26,11:02:00,281.04,281.14,280.76,281.08,206417
2020/10/26,11:03:00,281.08,281.09,280.67,280.72,133913
2020/10/26,11:04:00,280.72,280.72,280.29,280.45,181708
2020/10/26,11:05:00,280.45,280.80,280.39,280.73,160467
2020/10/26,11:06:00,280.71,280.92,280.43,280.78,142379
2020/10/26,11:07:00,280.78,280.86,280.65,280.81,93964
2020/10/26,11:08:00,280.81,280.94,280.58,280.75,127734
2020/10/26,11:09:00,280.75,280.76,280.43,280.62,150689
2020/10/26,11:10:00,280.62,280.86,280.42,280.81,74992
2020/10/26,11:11:00,280.81,280.96,280.72,280.95,116575
2020/10/26,11:12:00,280.95,281.07,280.80,281.01,118619
2020/10/26,11:13:00,281.01,281.01,280.83,280.89,86826
2020/10/26,11:14:00,280.89,281.01,280.69,280.95,92324
2020/10/26,11:15:00,280.95,280.95,280.78,280.93,69296
2020/10/26,11:16:00,280.93,280.94,280.44,280.44,94014
2020/10/26,11:17:00,280.44,280.56,280.13,280.13,113231
2020/10/26,11:18:00,280.13,280.31,280.02,280.09,106506
2020/10/26,11:19:00,280.09,280.19,279.95,280.07,206791
2020/10/26,11:20:00,280.10,280.27,280.04,280.13,89393
2020/10/26,11:21:00,280.13,280.27,280.02,280.15,67522
2020/10/26,11:22:00,280.15,280.66,280.13,280.40,128331
2020/10/26,11:23:00,280.40,280.51,280.33,280.36,52883
2020/10/26,11:24:00,280.36,280.53,280.34,280.51,40914
2020/10/26,11:25:00,280.47,280.72,280.38,280.60,97355
2020/10/26,11:26:00,280.60,280.76,280.40,280.74,85109
2020/10/26,11:27:00,280.74,280.74,280.58,280.61,47580
2020/10/26,11:28:00,280.61,280.71,280.52,280.67,57620
2020/10/26,11:29:00,280.66,280.66,280.30,280.35,64978
2020/10/26,11:30:00,280.39,280.39,280.21,280.31,84301
2020/10/26,11:31:00,280.32,280.51,280.03,280.27,88347
2020/10/26,11:32:00,280.27,280.27,279.83,279.83,167282
2020/10/26,11:33:00,279.83,279.96,279.66,279.82,141093
2020/10/26,11:34:00,279.84,280.15,279.82,279.89,120245
2020/10/26,11:35:00,279.89,279.94,279.54,279.55,122436
2020/10/26,11:36:00,279.54,279.83,279.51,279.65,113702
2020/10/26,11:37:00,279.65,280.01,279.65,279.98,76033
2020/10/26,11:38:00,279.98,280.11,279.84,279.90,59533
2020/10/26,11:39:00,279.90,280.08,279.81,280.04,79192
2020/10/26,11:40:00,280.04,280.28,280.02,280.12,97682
2020/10/26,11:41:00,280.12,280.24,279.90,280.20,88682
2020/10/26,11:42:00,280.20,280.22,279.92,279.95,55472
2020/10/26,11:43:00,279.95,280.12,279.84,279.93,47837
2020/10/26,11:44:00,279.92,279.92,279.55,279.59,86655
2020/10/26,11:45:00,279.59,279.84,279.37,279.84,130651
2020/10/26,11:46:00,279.84,280.15,279.82,280.13,113633
2020/10/26,11:47:00,280.13,280.26,280.08,280.19,63417
2020/10/26,11:48:00,280.14,280.29,280.11,280.13,79835
2020/10/26,11:49:00,280.12,280.17,279.89,280.04,50860
2020/10/26,11:50:00,280.06,280.23,279.97,280.06,37481
2020/10/26,11:51:00,280.06,280.06,279.75,279.97,92535
2020/10/26,11:52:00,280.04,280.39,280.03,280.39,127190
2020/10/26,11:53:00,280.39,280.63,280.30,280.59,132755
2020/10/26,11:54:00,280.58,280.71,280.54,280.59,94738
2020/10/26,11:55:00,280.59,280.74,280.58,280.74,65049
2020/10/26,11:56:00,280.74,280.79,280.57,280.74,187402
2020/10/26,11:57:00,280.74,280.74,280.45,280.51,42606
2020/10/26,11:58:00,280.51,280.60,280.41,280.57,41034
2020/10/26,11:59:00,280.57,280.82,280.48,280.50,206140
2020/10/26,12:00:00,280.50,280.54,279.88,280.03,415899
2020/10/26,12:01:00,280.04,280.24,279.66,279.82,206062
2020/10/26,12:02:00,279.85,279.92,279.66,279.79,77604
2020/10/26,12:03:00,279.79,279.90,279.71,279.87,77140
2020/10/26,12:04:00,279.87,280.04,279.79,279.88,62593
2020/10/26,12:05:00,279.82,280.16,279.74,280.10,32383
2020/10/26,12:06:00,280.10,280.25,280.06,280.10,39180
2020/10/26,12:07:00,280.10,280.14,279.88,279.94,250790
2020/10/26,12:08:00,279.94,280.05,279.79,280.02,39767
2020/10/26,12:09:00,280.02,280.19,279.96,280.12,42544
2020/10/26,12:10:00,280.12,280.13,279.84,280.01,81807
2020/10/26,12:11:00,280.01,280.42,279.96,280.26,76526
2020/10/26,12:12:00,280.26,280.40,280.26,280.34,53317
2020/10/26,12:13:00,280.34,280.52,280.34,280.35,41354
2020/10/26,12:14:00,280.37,280.39,280.12,280.24,39692
2020/10/26,12:15:00,280.22,280.33,279.95,280.11,53535
2020/10/26,12:16:00,280.11,280.41,280.01,280.41,41265
2020/10/26,12:17:00,280.41,280.52,280.31,280.35,32324
2020/10/26,12:18:00,280.37,280.49,280.29,280.35,35096
2020/10/26,12:19:00,280.34,280.36,280.16,280.26,35149
2020/10/26,12:20:00,280.24,280.42,280.24,280.39,31537
2020/10/26,12:21:00,280.42,280.50,279.84,280.10,58643
2020/10/26,12:22:00,280.10,280.33,280.02,280.29,46042
2020/10/26,12:23:00,280.28,280.42,280.14,280.36,96024
2020/10/26,12:24:00,280.36,280.39,280.27,280.30,37853
2020/10/26,12:25:00,280.30,280.37,280.14,280.24,25218
2020/10/26,12:26:00,280.24,280.57,280.07,280.43,57165
2020/10/26,12:27:00,280.43,280.44,280.17,280.25,29592
2020/10/26,12:28:00,280.25,280.29,280.02,280.12,54541
2020/10/26,12:29:00,280.12,280.24,279.95,280.16,81165
2020/10/26,12:30:00,280.15,280.37,280.12,280.21,67080
2020/10/26,12:31:00,280.21,280.21,279.83,279.88,70313
2020/10/26,12:32:00,279.89,280.01,279.87,279.94,60946
2020/10/26,12:33:00,279.94,279.96,279.62,279.65,74769
2020/10/26,12:34:00,279.65,279.67,279.42,279.49,65331
2020/10/26,12:35:00,279.49,279.49,279.27,279.40,78691
2020/10/26,12:36:00,279.42,279.52,279.14,279.21,118492
2020/10/26,12:37:00,279.21,279.56,279.19,279.50,91023
2020/10/26,12:38:00,279.50,279.52,279.25,279.30,57210
2020/10/26,12:39:00,279.30,279.38,279.21,279.21,35333
2020/10/26,12:40:00,279.21,279.30,279.18,279.23,39301
2020/10/26,12:41:00,279.23,279.52,279.20,279.37,71667
2020/10/26,12:42:00,279.37,279.42,279.31,279.33,65039
2020/10/26,12:43:00,279.33,279.37,279.23,279.32,31988
2020/10/26,12:44:00,279.32,279.38,279.20,279.20,47069
2020/10/26,12:45:00,279.23,279.33,279.12,279.23,74187
2020/10/26,12:46:00,279.23,279.23,278.91,279.01,254416
2020/10/26,12:47:00,279.01,279.04,278.88,278.93,50210
2020/10/26,12:48:00,278.93,278.93,278.69,278.75,68542
2020/10/26,12:49:00,278.75,278.87,278.72,278.75,53388
2020/10/26,12:50:00,278.77,278.77,278.58,278.58,54018
2020/10/26,12:51:00,278.58,278.82,278.57,278.80,60652
2020/10/26,12:52:00,278.80,278.90,278.75,278.84,81909
2020/10/26,12:53:00,278.84,278.84,278.47,278.57,73162
2020/10/26,12:54:00,278.57,278.74,278.49,278.67,93925
2020/10/26,12:55:00,278.67,278.73,278.50,278.55,46391
2020/10/26,12:56:00,278.55,278.59,278.45,278.57,32755
2020/10/26,12:57:00,278.57,278.64,278.50,278.62,36991
2020/10/26,12:58:00,278.61,278.63,278.33,278.48,87750
2020/10/26,12:59:00,278.48,278.53,278.40,278.43,35374
2020/10/26,13:00:00,278.43,278.53,278.40,278.52,35818
2020/10/26,13:01:00,278.52,278.68,278.32,278.52,131390
2020/10/26,13:02:00,278.52,278.52,278.23,278.30,120878
2020/10/26,13:03:00,278.30,278.55,278.20,278.52,105933
2020/10/26,13:04:00,278.51,278.64,278.50,278.57,49963
2020/10/26,13:05:00,278.57,278.59,278.37,278.42,60060
2020/10/26,13:06:00,278.42,278.54,278.27,278.35,43695
2020/10/26,13:07:00,278.35,278.35,278.01,278.11,101242
2020/10/26,13:08:00,278.11,278.29,278.10,278.26,61612
2020/10/26,13:09:00,278.26,278.26,278.09,278.16,35434
2020/10/26,13:10:00,278.16,278.41,278.13,278.40,104011
2020/10/26,13:11:00,278.40,278.72,278.37,278.46,163904
2020/10/26,13:12:00,278.47,278.54,278.40,278.49,39322
2020/10/26,13:13:00,278.44,278.56,278.37,278.44,38329
2020/10/26,13:14:00,278.44,278.48,278.22,278.26,52029
2020/10/26,13:15:00,278.26,278.49,278.26,278.46,75929
2020/10/26,13:16:00,278.46,278.48,278.26,278.35,75033
2020/10/26,13:17:00,278.35,278.50,278.12,278.13,81869
2020/10/26,13:18:00,278.13,278.26,278.04,278.08,55152
2020/10/26,13:19:00,278.08,278.15,277.83,277.87,150844
2020/10/26,13:20:00,277.89,277.97,277.84,277.89,89935
2020/10/26,13:21:00,277.90,278.19,277.90,278.04,135821
2020/10/26,13:22:00,278.04,278.20,278.02,278.05,38319
2020/10/26,13:23:00,278.05,278.23,277.97,278.00,456182
2020/10/26,13:24:00,277.99,278.09,277.68,277.68,104028
2020/10/26,13:25:00,277.70,277.87,277.66,277.82,77429
2020/10/26,13:26:00,277.82,277.92,277.70,277.71,53535
2020/10/26,13:27:00,277.71,277.78,277.36,277.53,129209
2020/10/26,13:28:00,277.53,277.70,277.52,277.55,137366
2020/10/26,13:29:00,277.55,277.59,277.34,277.44,119992
2020/10/26,13:30:00,277.44,277.44,277.29,277.35,67276
2020/10/26,13:31:00,277.35,277.35,276.92,276.94,240105
2020/10/26,13:32:00,276.92,277.18,276.85,277.09,153871
2020/10/26,13:33:00,277.09,277.24,277.03,277.20,101790
2020/10/26,13:34:00,277.20,277.20,276.97,276.99,67965
2020/10/26,13:35:00,276.99,277.08,276.76,276.88,127450
2020/10/26,13:36:00,276.88,277.15,276.77,277.06,118123
2020/10/26,13:37:00,277.06,277.22,277.01,277.22,150355
2020/10/26,13:38:00,277.22,277.22,277.00,277.17,114261
2020/10/26,13:39:00,277.16,277.33,277.14,277.23,79018
2020/10/26,13:40:00,277.23,277.53,277.14,277.44,122030
2020/10/26,13:41:00,277.43,277.57,277.31,277.35,82820
2020/10/26,13:42:00,277.35,277.44,277.27,277.41,25634
2020/10/26,13:43:00,277.41,277.54,277.34,277.49,51536
2020/10/26,13:44:00,277.50,277.50,277.38,277.40,43565
2020/10/26,13:45:00,277.40,277.46,277.27,277.44,52605
2020/10/26,13:46:00,277.43,277.47,277.32,277.37,52603
2020/10/26,13:47:00,277.36,277.60,277.35,277.41,71768
2020/10/26,13:48:00,277.43,277.45,277.33,277.43,92700
2020/10/26,13:49:00,277.43,277.68,277.33,277.63,65917
2020/10/26,13:50:00,277.63,277.86,277.56,277.82,113569
2020/10/26,13:51:00,277.82,277.89,277.67,277.84,86257
2020/10/26,13:52:00,277.85,277.98,277.80,277.91,87124
2020/10/26,13:53:00,277.91,278.05,277.83,278.02,113545
2020/10/26,13:54:00,278.02,278.07,277.92,278.03,92150
2020/10/26,13:55:00,278.04,278.19,278.04,278.13,85673
2020/10/26,13:56:00,278.14,278.15,277.93,277.95,72322
2020/10/26,13:57:00,277.95,278.06,277.94,278.02,61927
2020/10/26,13:58:00,278.02,278.23,278.00,278.23,87073
2020/10/26,13:59:00,278.23,278.27,278.11,278.19,57338
2020/10/26,14:00:00,278.19,278.50,278.19,278.38,156082
2020/10/26,14:01:00,278.39,278.46,278.23,278.28,103332
2020/10/26,14:02:00,278.28,278.47,278.28,278.44,71295
2020/10/26,14:03:00,278.44,278.44,278.20,278.29,67201
2020/10/26,14:04:00,278.29,278.50,278.29,278.44,65507
2020/10/26,14:05:00,278.44,278.46,278.31,278.42,77968
2020/10/26,14:06:00,278.42,278.71,278.42,278.69,148516
2020/10/26,14:07:00,278.68,278.81,278.64,278.71,87379
2020/10/26,14:08:00,278.71,278.87,278.70,278.71,76861
2020/10/26,14:09:00,278.71,278.73,278.60,278.64,72705
2020/10/26,14:10:00,278.64,278.68,278.49,278.53,60134
2020/10/26,14:11:00,278.53,278.78,278.52,278.75,104347
2020/10/26,14:12:00,278.75,278.82,278.59,278.59,270308
2020/10/26,14:13:00,278.59,278.61,278.30,278.38,87031
2020/10/26,14:14:00,278.39,278.47,278.31,278.44,71742
2020/10/26,14:15:00,278.41,278.56,278.25,278.39,43787
2020/10/26,14:16:00,278.39,278.57,278.39,278.52,88383
2020/10/26,14:17:00,278.52,278.86,278.52,278.85,68394
2020/10/26,14:18:00,278.85,278.88,278.62,278.69,62457
2020/10/26,14:19:00,278.69,278.76,278.62,278.68,38746
2020/10/26,14:20:00,278.68,278.80,278.65,278.68,46659
2020/10/26,14:21:00,278.68,278.69,278.45,278.49,65828
2020/10/26,14:22:00,278.49,278.66,278.45,278.61,40183
2020/10/26,14:23:00,278.61,278.63,278.48,278.63,24797
2020/10/26,14:24:00,278.58,278.69,278.54,278.57,37159
2020/10/26,14:25:00,278.57,278.67,278.52,278.60,28079
2020/10/26,14:26:00,278.60,278.87,278.41,278.82,83265
2020/10/26,14:27:00,278.82,279.19,278.82,279.19,123575
2020/10/26,14:28:00,279.19,279.27,279.07,279.21,61949
2020/10/26,14:29:00,279.21,279.24,279.14,279.24,71207
2020/10/26,14:30:00,279.24,279.25,279.13,279.22,85966
2020/10/26,14:31:00,279.22,279.26,279.03,279.11,65276
2020/10/26,14:32:00,279.13,279.17,279.06,279.08,58435
2020/10/26,14:33:00,279.09,279.33,279.09,279.29,84848
2020/10/26,14:34:00,279.29,279.37,279.14,279.15,64045
2020/10/26,14:35:00,279.15,279.24,279.05,279.10,28592
2020/10/26,14:36:00,279.10,279.15,278.93,278.98,83537
2020/10/26,14:37:00,278.98,279.00,278.87,278.94,60405
2020/10/26,14:38:00,278.94,279.08,278.93,279.04,30693
2020/10/26,14:39:00,279.04,279.07,278.88,279.02,40294
2020/10/26,14:40:00,279.02,279.17,279.00,279.07,62260
2020/10/26,14:41:00,279.07,279.58,279.04,279.40,90664
2020/10/26,14:42:00,279.37,279.38,279.20,279.20,39733
2020/10/26,14:43:00,279.19,279.23,278.92,279.03,48372
2020/10/26,14:44:00,279.03,279.41,279.03,279.17,80147
2020/10/26,14:45:00,279.17,279.25,279.01,279.11,42585
2020/10/26,14:46:00,279.11,279.14,278.71,278.80,109097
2020/10/26,14:47:00,278.80,278.87,278.61,278.62,81207
2020/10/26,14:48:00,278.64,278.72,278.61,278.66,21441
2020/10/26,14:49:00,278.66,278.75,278.50,278.51,79686
2020/10/26,14:50:00,278.52,278.65,278.52,278.60,53123
2020/10/26,14:51:00,278.60,278.76,278.60,278.73,32585
2020/10/26,14:52:00,278.73,279.12,278.73,278.93,139906
2020/10/26,14:53:00,278.93,279.30,278.83,279.20,83460
2020/10/26,14:54:00,279.17,279.25,279.02,279.19,155147
2020/10/26,14:55:00,279.19,279.24,279.08,279.08,21893
2020/10/26,14:56:00,279.08,279.47,279.00,279.42,79112
2020/10/26,14:57:00,279.42,279.43,279.29,279.38,39888
2020/10/26,14:58:00,279.37,279.50,279.34,279.38,64469
2020/10/26,14:59:00,279.38,279.48,279.26,279.30,48817
2020/10/26,15:00:00,279.30,279.40,279.22,279.24,33493
2020/10/26,15:01:00,279.26,279.38,279.18,279.36,30413
2020/10/26,15:02:00,279.36,279.71,279.36,279.60,79903
2020/10/26,15:03:00,279.60,279.63,279.52,279.54,46787
2020/10/26,15:04:00,279.53,279.57,279.30,279.36,51937
2020/10/26,15:05:00,279.36,279.46,279.25,279.25,28434
2020/10/26,15:06:00,279.25,279.41,279.00,279.03,95251
2020/10/26,15:07:00,279.02,279.05,278.85,278.88,45738
2020/10/26,15:08:00,278.88,278.99,278.85,278.87,53981
2020/10/26,15:09:00,278.87,278.94,278.63,278.70,72002
2020/10/26,15:10:00,278.68,278.85,278.68,278.83,38474
2020/10/26,15:11:00,278.83,279.12,278.82,278.93,58699
2020/10/26,15:12:00,278.94,279.16,278.94,279.06,70530
2020/10/26,15:13:00,279.06,279.09,278.74,278.78,59412
2020/10/26,15:14:00,278.78,278.83,278.71,278.76,73516
2020/10/26,15:15:00,278.74,278.75,278.52,278.67,67563
2020/10/26,15:16:00,278.67,278.92,278.63,278.85,82879
2020/10/26,15:17:00,278.85,278.88,278.64,278.82,47679
2020/10/26,15:18:00,278.82,279.30,278.76,278.97,67145
2020/10/26,15:19:00,278.96,279.02,278.82,278.87,49444
2020/10/26,15:20:00,278.87,278.95,278.79,278.81,41453
2020/10/26,15:21:00,278.81,279.39,278.79,279.39,79726
2020/10/26,15:22:00,279.39,279.39,279.12,279.18,87832
2020/10/26,15:23:00,279.18,279.48,279.08,279.45,70611
2020/10/26,15:24:00,279.45,279.45,279.17,279.20,44412
2020/10/26,15:25:00,279.20,279.35,279.14,279.14,35083
2020/10/26,15:26:00,279.17,279.46,279.13,279.26,43668
2020/10/26,15:27:00,279.26,279.40,279.20,279.23,42917
2020/10/26,15:28:00,279.23,279.52,279.23,279.49,55564
2020/10/26,15:29:00,279.49,279.49,279.36,279.38,23753
2020/10/26,15:30:00,279.38,279.54,279.37,279.53,59655
2020/10/26,15:31:00,279.53,279.62,279.43,279.48,67128
2020/10/26,15:32:00,279.48,279.48,279.14,279.27,146286
2020/10/26,15:33:00,279.28,279.99,279.28,279.93,151820
2020/10/26,15:34:00,279.93,279.94,279.78,279.86,95186
2020/10/26,15:35:00,279.86,279.87,279.65,279.72,65722
2020/10/26,15:36:00,279.72,279.87,279.49,279.59,124090
2020/10/26,15:37:00,279.55,279.65,279.18,279.28,75920
2020/10/26,15:38:00,279.29,279.52,279.29,279.43,69334
2020/10/26,15:39:00,279.39,279.63,279.38,279.55,54330
2020/10/26,15:40:00,279.55,279.69,279.47,279.62,45636
2020/10/26,15:41:00,279.63,279.94,279.54,279.86,96471
2020/10/26,15:42:00,279.86,279.90,279.74,279.83,65265
2020/10/26,15:43:00,279.83,279.86,279.67,279.73,40475
2020/10/26,15:44:00,279.73,279.73,279.50,279.60,73307
2020/10/26,15:45:00,279.58,279.74,279.58,279.61,58634
2020/10/26,15:46:00,279.61,279.74,279.32,279.45,314785
2020/10/26,15:47:00,279.45,279.50,279.18,279.33,81208
2020/10/26,15:48:00,279.33,279.34,279.06,279.13,103907
2020/10/26,15:49:00,279.13,279.18,278.92,278.95,88267
2020/10/26,15:50:00,278.94,278.99,278.80,278.85,204956
2020/10/26,15:51:00,278.85,279.07,278.68,279.00,259832
2020/10/26,15:52:00,279.00,279.15,278.97,279.05,119839
2020/10/26,15:53:00,279.05,279.26,279.05,279.26,106306
2020/10/26,15:54:00,279.26,279.30,279.09,279.17,80085
2020/10/26,15:55:00,279.17,279.41,279.15,279.33,80698
2020/10/26,15:56:00,279.34,279.96,279.33,279.94,171265
2020/10/26,15:57:00,279.90,280.03,279.73,280.02,154655
2020/10/26,15:58:00,280.15,280.19,280.07,280.19,127962
2020/10/26,15:59:00,280.14,280.25,280.12,280.20,125788
2020/10/26,16:00:00,280.38,280.47,279.08,280.47,556279
2020/10/27,09:31:00,281.42,281.86,281.26,281.26,186777
2020/10/27,09:32:00,281.26,281.56,280.96,281.07,179588
2020/10/27,09:33:00,281.13,281.17,280.73,280.94,149428
2020/10/27,09:34:00,280.94,281.02,280.56,280.63,145357
2020/10/27,09:35:00,280.63,280.93,280.50,280.82,150771
2020/10/27,09:36:00,280.82,281.31,280.63,281.21,146246
2020/10/27,09:37:00,281.27,281.67,281.27,281.65,191337
2020/10/27,09:38:00,281.65,281.92,281.64,281.86,148382
2020/10/27,09:39:00,281.86,281.86,281.42,281.43,172488
2020/10/27,09:40:00,281.43,281.70,281.32,281.61,82705
2020/10/27,09:41:00,281.61,281.71,281.21,281.22,88693
2020/10/27,09:42:00,281.22,281.49,281.14,281.34,92443
2020/10/27,09:43:00,281.34,281.71,281.26,281.69,110418
2020/10/27,09:44:00,281.69,281.96,281.65,281.71,89321
2020/10/27,09:45:00,281.70,281.97,281.70,281.97,58166
2020/10/27,09:46:00,281.97,282.29,281.94,282.23,161602
2020/10/27,09:47:00,282.23,282.42,281.66,281.73,171044
2020/10/27,09:48:00,281.73,281.73,281.53,281.67,82887
2020/10/27,09:49:00,281.67,281.74,281.34,281.36,208114
2020/10/27,09:50:00,281.36,281.36,280.95,281.24,204454
2020/10/27,09:51:00,281.24,281.55,281.15,281.47,123133
2020/10/27,09:52:00,281.48,281.82,281.48,281.79,109422
2020/10/27,09:53:00,281.80,281.91,281.41,281.51,154555
2020/10/27,09:54:00,281.51,281.60,281.37,281.47,136487
2020/10/27,09:55:00,281.47,281.83,281.40,281.75,115913
2020/10/27,09:56:00,281.78,281.97,281.54,281.54,105808
2020/10/27,09:57:00,281.58,281.66,281.37,281.53,102445
2020/10/27,09:58:00,281.51,281.71,281.44,281.66,63174
2020/10/27,09:59:00,281.66,281.74,281.40,281.55,52846
2020/10/27,10:00:00,281.55,281.82,281.55,281.77,39565
2020/10/27,10:01:00,281.79,281.91,281.41,281.55,99260
2020/10/27,10:02:00,281.53,281.80,281.46,281.77,75874
2020/10/27,10:03:00,281.78,281.98,281.75,281.87,43388
2020/10/27,10:04:00,281.87,281.97,281.65,281.74,60804
2020/10/27,10:05:00,281.75,281.87,281.21,281.21,70163
2020/10/27,10:06:00,281.21,281.52,281.00,281.45,148216
2020/10/27,10:07:00,281.44,281.56,281.30,281.53,55124
2020/10/27,10:08:00,281.56,281.84,281.38,281.83,60908
2020/10/27,10:09:00,281.83,281.91,281.67,281.80,55711
2020/10/27,10:10:00,281.80,281.80,281.68,281.75,30038
2020/10/27,10:11:00,281.75,281.86,281.68,281.81,59735
2020/10/27,10:12:00,281.81,281.82,281.46,281.52,73492
2020/10/27,10:13:00,281.52,281.68,281.50,281.55,95378
2020/10/27,10:14:00,281.56,281.77,281.56,281.64,43077
2020/10/27,10:15:00,281.64,281.70,281.28,281.32,84902
2020/10/27,10:16:00,281.32,281.46,281.04,281.15,90061
2020/10/27,10:17:00,281.14,281.27,281.09,281.09,75889
2020/10/27,10:18:00,281.08,281.18,281.00,281.12,53049
2020/10/27,10:19:00,281.13,281.19,280.83,280.88,140457
2020/10/27,10:20:00,280.90,280.92,280.53,280.54,94189
2020/10/27,10:21:00,280.54,280.79,280.53,280.78,125591
2020/10/27,10:22:00,280.79,280.84,280.56,280.64,57360
2020/10/27,10:23:00,280.63,280.72,280.29,280.40,102460
2020/10/27,10:24:00,280.40,280.46,280.20,280.28,129448
2020/10/27,10:25:00,280.28,280.45,280.23,280.42,52385
2020/10/27,10:26:00,280.43,280.51,280.28,280.40,74877
2020/10/27,10:27:00,280.43,280.73,280.43,280.69,81990
2020/10/27,10:28:00,280.70,280.93,280.65,280.81,70389
2020/10/27,10:29:00,280.81,280.86,280.57,280.62,49493
2020/10/27,10:30:00,280.64,280.64,280.48,280.57,29285
2020/10/27,10:31:00,280.57,280.76,280.41,280.76,45587
2020/10/27,10:32:00,280.76,280.91,280.72,280.90,47573
2020/10/27,10:33:00,280.90,280.90,280.67,280.78,30894
2020/10/27,10:34:00,280.78,280.95,280.73,280.92,24510
2020/10/27,10:35:00,280.92,281.29,280.79,281.19,88539
2020/10/27,10:36:00,281.19,281.23,281.05,281.06,91697
2020/10/27,10:37:00,281.06,281.25,281.01,281.18,47336
2020/10/27,10:38:00,281.16,281.63,281.15,281.46,85964
2020/10/27,10:39:00,281.43,281.53,281.32,281.41,67700
2020/10/27,10:40:00,281.41,281.55,281.36,281.48,36963
2020/10/27,10:41:00,281.48,281.60,281.38,281.38,61967
2020/10/27,10:42:00,281.39,281.47,281.08,281.15,73477
2020/10/27,10:43:00,281.15,281.26,280.96,281.08,108662
2020/10/27,10:44:00,281.08,281.26,281.06,281.20,39748
2020/10/27,10:45:00,281.23,281.42,281.22,281.35,41242
2020/10/27,10:46:00,281.36,281.55,281.34,281.42,41096
2020/10/27,10:47:00,281.42,281.62,281.23,281.57,264702
2020/10/27,10:48:00,281.57,281.95,281.50,281.95,84382
2020/10/27,10:49:00,281.95,282.24,281.95,282.18,128188
2020/10/27,10:50:00,282.18,282.28,282.10,282.11,117208
2020/10/27,10:51:00,282.12,282.34,282.09,282.09,40198
2020/10/27,10:52:00,282.13,282.25,282.13,282.20,37201
2020/10/27,10:53:00,282.20,282.28,282.09,282.09,39586
2020/10/27,10:54:00,282.08,282.19,281.95,282.00,34283
2020/10/27,10:55:00,281.98,282.17,281.82,282.17,65561
2020/10/27,10:56:00,282.17,282.35,282.15,282.15,97056
2020/10/27,10:57:00,282.15,282.15,281.93,281.96,74582
2020/10/27,10:58:00,281.98,282.12,281.98,282.10,35074
2020/10/27,10:59:00,282.10,282.26,282.02,282.10,36115
2020/10/27,11:00:00,282.10,282.14,281.79,281.82,37925
2020/10/27,11:01:00,281.82,282.03,281.58,281.79,61808
2020/10/27,11:02:00,281.79,282.01,281.69,281.80,93215
2020/10/27,11:03:00,281.80,282.03,281.80,282.03,50558
2020/10/27,11:04:00,282.03,282.19,282.01,282.04,49095
2020/10/27,11:05:00,282.02,282.11,281.86,282.00,59530
2020/10/27,11:06:00,282.01,282.08,281.80,281.99,48095
2020/10/27,11:07:00,281.99,282.03,281.84,281.98,26858
2020/10/27,11:08:00,281.99,282.13,281.97,282.04,31418
2020/10/27,11:09:00,282.02,282.05,281.92,281.99,30819
2020/10/27,11:10:00,282.02,282.14,281.96,282.09,70973
2020/10/27,11:11:00,282.09,282.20,282.04,282.20,311198
2020/10/27,11:12:00,282.20,282.31,282.17,282.24,125575
2020/10/27,11:13:00,282.24,282.61,282.23,282.55,126398
2020/10/27,11:14:00,282.55,282.65,282.52,282.55,63536
2020/10/27,11:15:00,282.56,282.65,282.51,282.65,69342
2020/10/27,11:16:00,282.65,282.72,282.57,282.63,96126
2020/10/27,11:17:00,282.63,282.74,282.58,282.65,186729
2020/10/27,11:18:00,282.64,282.66,282.53,282.65,80745
2020/10/27,11:19:00,282.65,282.67,282.34,282.43,140243
2020/10/27,11:20:00,282.46,282.49,282.35,282.45,213776
2020/10/27,11:21:00,282.45,282.52,282.32,282.39,71648
2020/10/27,11:22:00,282.39,282.44,282.28,282.32,34512
2020/10/27,11:23:00,282.32,282.41,282.21,282.31,28042
2020/10/27,11:24:00,282.31,282.40,282.28,282.28,20049
2020/10/27,11:25:00,282.31,282.55,282.25,282.49,39773
2020/10/27,11:26:00,282.49,282.60,282.43,282.48,35077
2020/10/27,11:27:00,282.50,282.61,282.48,282.49,24778
2020/10/27,11:28:00,282.49,282.49,282.12,282.16,43026
2020/10/27,11:29:00,282.16,282.16,281.83,281.91,75330
2020/10/27,11:30:00,281.91,282.00,281.88,281.95,45230
2020/10/27,11:31:00,281.95,282.02,281.63,281.73,58284
2020/10/27,11:32:00,281.75,281.83,281.66,281.70,77441
2020/10/27,11:33:00,281.68,281.71,281.51,281.64,104889
2020/10/27,11:34:00,281.65,281.73,281.45,281.68,61288
2020/10/27,11:35:00,281.68,281.82,281.67,281.80,64432
2020/10/27,11:36:00,281.80,281.82,281.63,281.76,243675
2020/10/27,11:37:00,281.76,282.07,281.74,282.03,36384
2020/10/27,11:38:00,282.04,282.24,281.93,282.15,58265
2020/10/27,11:39:00,282.15,282.18,282.12,282.17,526906
2020/10/27,11:40:00,282.20,282.29,282.07,282.29,93953
2020/10/27,11:41:00,282.28,282.52,282.26,282.39,49557
2020/10/27,11:42:00,282.39,282.43,282.30,282.32,24602
2020/10/27,11:43:00,282.29,282.29,282.13,282.15,36448
2020/10/27,11:44:00,282.15,282.32,282.10,282.22,40071
2020/10/27,11:45:00,282.26,282.31,282.14,282.16,27716
2020/10/27,11:46:00,282.16,282.31,282.16,282.28,22236
2020/10/27,11:47:00,282.28,282.51,282.26,282.51,56731
2020/10/27,11:48:00,282.49,282.52,282.33,282.38,43115
2020/10/27,11:49:00,282.38,282.43,282.19,282.33,26441
2020/10/27,11:50:00,282.33,282.39,282.26,282.35,61544
2020/10/27,11:51:00,282.35,282.56,282.33,282.55,34627
2020/10/27,11:52:00,282.58,282.63,282.40,282.46,30854
2020/10/27,11:53:00,282.46,282.65,282.46,282.51,36476
2020/10/27,11:54:00,282.51,282.64,282.50,282.61,32403
2020/10/27,11:55:00,282.61,282.65,282.55,282.61,25703
2020/10/27,11:56:00,282.62,282.65,282.48,282.65,41375
2020/10/27,11:57:00,282.65,282.85,282.61,282.80,66147
2020/10/27,11:58:00,282.80,282.92,282.79,282.85,87023
2020/10/27,11:59:00,282.85,283.11,282.80,283.02,105629
2020/10/27,12:00:00,283.02,283.05,282.91,282.99,44738
2020/10/27,12:01:00,282.99,283.05,282.90,282.90,57915
2020/10/27,12:02:00,282.90,282.94,282.76,282.85,45785
2020/10/27,12:03:00,282.85,282.98,282.82,282.91,87978
2020/10/27,12:04:00,282.93,283.10,282.93,283.09,50126
2020/10/27,12:05:00,283.09,283.16,282.95,282.97,59456
2020/10/27,12:06:00,282.99,283.08,282.89,282.89,63093
2020/10/27,12:07:00,282.89,282.91,282.74,282.80,40620
2020/10/27,12:08:00,282.83,282.96,282.78,282.95,29109
2020/10/27,12:09:00,282.94,282.95,282.82,282.82,29765
2020/10/27,12:10:00,282.82,282.85,282.75,282.85,31352
2020/10/27,12:11:00,282.86,282.90,282.62,282.65,54435
2020/10/27,12:12:00,282.67,282.70,282.53,282.57,87754
2020/10/27,12:13:00,282.59,282.68,282.55,282.66,43441
2020/10/27,12:14:00,282.67,282.69,282.50,282.52,24856
2020/10/27,12:15:00,282.52,282.60,282.32,282.32,23707
2020/10/27,12:16:00,282.35,282.47,282.34,282.42,46081
2020/10/27,12:17:00,282.42,282.45,282.24,282.25,92510
2020/10/27,12:18:00,282.25,282.32,282.23,282.30,31321
2020/10/27,12:19:00,282.30,282.30,282.18,282.20,59373
2020/10/27,12:20:00,282.20,282.50,282.20,282.49,61652
2020/10/27,12:21:00,282.49,282.78,282.48,282.67,67550
2020/10/27,12:22:00,282.67,282.67,282.51,282.54,232442
2020/10/27,12:23:00,282.54,282.54,282.44,282.44,15097
2020/10/27,12:24:00,282.44,282.51,282.27,282.30,28787
2020/10/27,12:25:00,282.30,282.37,282.21,282.27,15264
2020/10/27,12:26:00,282.27,282.36,282.22,282.36,45412
2020/10/27,12:27:00,282.36,282.49,282.22,282.24,32197
2020/10/27,12:28:00,282.24,282.30,282.08,282.13,39189
2020/10/27,12:29:00,282.14,282.21,282.14,282.18,37077
2020/10/27,12:30:00,282.17,282.17,282.01,282.02,18735
2020/10/27,12:31:00,282.02,282.08,281.93,282.04,46181
2020/10/27,12:32:00,282.04,282.10,281.87,281.93,54619
2020/10/27,12:33:00,281.94,282.03,281.73,281.89,73570
2020/10/27,12:34:00,281.90,281.99,281.86,281.89,32363
2020/10/27,12:35:00,281.89,281.94,281.79,281.86,443595
2020/10/27,12:36:00,281.86,281.87,281.72,281.78,78096
2020/10/27,12:37:00,281.77,281.88,281.70,281.83,50810
2020/10/27,12:38:00,281.81,282.14,281.81,282.02,86075
2020/10/27,12:39:00,282.05,282.10,281.96,282.08,41875
2020/10/27,12:40:00,282.08,282.21,282.07,282.18,23139
2020/10/27,12:41:00,282.18,282.32,282.10,282.29,24109
2020/10/27,12:42:00,282.29,282.41,282.29,282.35,33584
2020/10/27,12:43:00,282.35,282.37,282.17,282.19,40694
2020/10/27,12:44:00,282.15,282.18,281.94,281.98,50494
2020/10/27,12:45:00,281.97,281.97,281.78,281.88,34692
2020/10/27,12:46:00,281.89,281.96,281.81,281.91,24020
2020/10/27,12:47:00,281.94,282.06,281.93,282.00,42322
2020/10/27,12:48:00,282.00,282.12,281.98,282.09,37195
2020/10/27,12:49:00,282.08,282.15,281.98,281.98,12680
2020/10/27,12:50:00,281.98,282.06,281.90,281.91,23235
2020/10/27,12:51:00,281.92,282.02,281.85,282.02,50503
2020/10/27,12:52:00,282.02,282.10,281.88,281.91,24408
2020/10/27,12:53:00,281.91,282.00,281.86,281.88,38149
2020/10/27,12:54:00,281.90,282.04,281.90,282.04,42833
2020/10/27,12:55:00,282.04,282.26,282.04,282.17,44711
2020/10/27,12:56:00,282.17,282.22,282.03,282.20,35231
2020/10/27,12:57:00,282.20,282.28,282.18,282.24,51603
2020/10/27,12:58:00,282.24,282.30,282.18,282.20,22892
2020/10/27,12:59:00,282.20,282.20,281.81,282.05,73956
2020/10/27,13:00:00,282.05,282.38,282.01,282.32,41688
2020/10/27,13:01:00,282.32,282.38,282.22,282.25,23273
2020/10/27,13:02:00,282.25,282.29,282.18,282.28,33716
2020/10/27,13:03:00,282.26,282.43,282.24,282.37,31688
2020/10/27,13:04:00,282.37,282.41,282.20,282.23,57330
2020/10/27,13:05:00,282.23,282.50,282.23,282.46,28642
2020/10/27,13:06:00,282.47,282.53,282.43,282.48,28316
2020/10/27,13:07:00,282.48,282.56,282.45,282.53,24111
2020/10/27,13:08:00,282.53,282.57,282.46,282.50,23266
2020/10/27,13:09:00,282.50,282.50,282.35,282.42,28716
2020/10/27,13:10:00,282.42,282.50,282.23,282.33,32925
2020/10/27,13:11:00,282.33,282.44,282.20,282.20,30150
2020/10/27,13:12:00,282.22,282.22,281.90,282.02,47303
2020/10/27,13:13:00,282.02,282.13,281.93,281.97,24051
2020/10/27,13:14:00,281.99,282.11,281.96,282.07,19672
2020/10/27,13:15:00,282.07,282.19,282.05,282.16,30880
2020/10/27,13:16:00,282.16,282.28,282.05,282.10,27439
2020/10/27,13:17:00,282.11,282.18,282.08,282.08,22610
2020/10/27,13:18:00,282.08,282.16,282.04,282.13,22505
2020/10/27,13:19:00,282.13,282.18,281.96,282.05,21922
2020/10/27,13:20:00,282.05,282.14,281.94,281.95,26215
2020/10/27,13:21:00,281.96,282.16,281.96,282.11,11676
2020/10/27,13:22:00,282.11,282.17,282.02,282.14,21981
2020/10/27,13:23:00,282.14,282.15,281.94,282.05,68906
2020/10/27,13:24:00,282.05,282.44,282.05,282.41,90484
2020/10/27,13:25:00,282.41,282.51,282.40,282.50,74068
2020/10/27,13:26:00,282.50,282.50,282.28,282.31,47031
2020/10/27,13:27:00,282.31,282.37,282.08,282.22,48478
2020/10/27,13:28:00,282.25,282.60,282.23,282.48,57697
2020/10/27,13:29:00,282.48,282.56,282.47,282.52,23101
2020/10/27,13:30:00,282.52,282.57,282.41,282.41,50994
2020/10/27,13:31:00,282.45,282.57,282.37,282.44,64297
2020/10/27,13:32:00,282.46,282.67,282.46,282.67,50237
2020/10/27,13:33:00,282.67,282.94,282.65,282.91,86237
2020/10/27,13:34:00,282.89,283.02,282.83,282.86,69437
2020/10/27,13:35:00,282.86,282.86,282.76,282.82,19322
2020/10/27,13:36:00,282.82,282.85,282.69,282.83,50298
2020/10/27,13:37:00,282.84,282.94,282.83,282.94,29390
2020/10/27,13:38:00,282.92,282.99,282.90,282.90,15998
2020/10/27,13:39:00,282.91,283.01,282.85,282.90,33493
2020/10/27,13:40:00,282.91,282.96,282.85,282.90,17372
2020/10/27,13:41:00,282.90,282.91,282.78,282.82,55803
2020/10/27,13:42:00,282.82,282.94,282.79,282.85,17851
2020/10/27,13:43:00,282.86,282.93,282.79,282.84,24295
2020/10/27,13:44:00,282.84,282.88,282.75,282.83,11216
2020/10/27,13:45:00,282.84,282.90,282.75,282.89,18700
2020/10/27,13:46:00,282.89,282.99,282.82,282.92,34295
2020/10/27,13:47:00,282.92,282.99,282.85,282.87,24340
2020/10/27,13:48:00,282.88,282.99,282.86,282.90,43908
2020/10/27,13:49:00,282.90,283.14,282.89,282.98,107114
2020/10/27,13:50:00,282.99,283.03,282.96,283.01,54821
2020/10/27,13:51:00,283.01,283.13,283.01,283.12,31718
2020/10/27,13:52:00,283.12,283.14,282.97,282.97,42231
2020/10/27,13:53:00,282.97,282.97,282.73,282.78,69557
2020/10/27,13:54:00,282.78,282.79,282.68,282.72,34703
2020/10/27,13:55:00,282.72,282.90,282.72,282.85,181210
2020/10/27,13:56:00,282.86,282.89,282.54,282.58,80167
2020/10/27,13:57:00,282.58,282.67,282.58,282.64,59784
2020/10/27,13:58:00,282.64,282.74,282.63,282.70,43149
2020/10/27,13:59:00,282.70,282.71,282.59,282.63,25248
2020/10/27,14:00:00,282.64,282.76,282.59,282.73,53751
2020/10/27,14:01:00,282.72,282.90,282.56,282.61,55134
2020/10/27,14:02:00,282.61,282.70,282.55,282.60,76192
2020/10/27,14:03:00,282.60,282.66,282.58,282.62,65427
2020/10/27,14:04:00,282.62,282.72,282.62,282.62,49833
2020/10/27,14:05:00,282.62,282.64,282.51,282.52,149141
2020/10/27,14:06:00,282.52,282.61,282.33,282.36,64501
2020/10/27,14:07:00,282.36,282.49,282.36,282.48,53814
2020/10/27,14:08:00,282.48,282.63,282.48,282.53,62751
2020/10/27,14:09:00,282.53,282.54,282.44,282.48,43710
2020/10/27,14:10:00,282.48,282.55,282.42,282.49,33301
2020/10/27,14:11:00,282.49,282.50,282.16,282.26,90427
2020/10/27,14:12:00,282.24,282.31,282.21,282.27,43202
2020/10/27,14:13:00,282.27,282.36,282.21,282.32,49863
2020/10/27,14:14:00,282.32,282.46,282.29,282.41,41978
2020/10/27,14:15:00,282.39,282.50,282.35,282.41,46644
2020/10/27,14:16:00,282.41,282.45,282.35,282.42,24659
2020/10/27,14:17:00,282.42,282.42,282.08,282.26,81564
2020/10/27,14:18:00,282.26,282.27,282.05,282.05,41971
2020/10/27,14:19:00,282.05,282.05,281.88,281.96,80488
2020/10/27,14:20:00,281.96,282.01,281.84,281.90,43278
2020/10/27,14:21:00,281.90,282.04,281.81,282.02,45177
2020/10/27,14:22:00,282.02,282.20,282.02,282.05,87252
2020/10/27,14:23:00,282.06,282.11,281.98,282.03,36042
2020/10/27,14:24:00,282.03,282.18,282.03,282.13,38110
2020/10/27,14:25:00,282.15,282.25,282.11,282.16,40263
2020/10/27,14:26:00,282.16,282.38,282.14,282.37,47568
2020/10/27,14:27:00,282.37,282.39,282.25,282.33,33230
2020/10/27,14:28:00,282.33,282.39,282.28,282.34,26391
2020/10/27,14:29:00,282.32,282.52,282.32,282.50,31790
2020/10/27,14:30:00,282.50,282.57,282.36,282.38,46616
2020/10/27,14:31:00,282.38,282.47,282.09,282.09,74883
2020/10/27,14:32:00,282.09,282.18,281.93,282.11,93532
2020/10/27,14:33:00,282.11,282.13,282.00,282.02,813136
2020/10/27,14:34:00,282.00,282.16,281.97,282.07,46196
2020/10/27,14:35:00,282.07,282.18,282.05,282.14,33242
2020/10/27,14:36:00,282.14,282.30,282.08,282.15,42118
2020/10/27,14:37:00,282.15,282.27,282.10,282.27,38529
2020/10/27,14:38:00,282.27,282.27,282.16,282.20,27524
2020/10/27,14:39:00,282.20,282.27,282.08,282.09,41681
2020/10/27,14:40:00,282.09,282.12,282.00,282.03,29906
2020/10/27,14:41:00,282.03,282.22,282.03,282.15,27410
2020/10/27,14:42:00,282.16,282.30,282.15,282.30,32973
2020/10/27,14:43:00,282.30,282.33,282.05,282.10,40860
2020/10/27,14:44:00,282.10,282.17,281.86,281.91,80400
2020/10/27,14:45:00,281.90,282.04,281.89,281.95,60691
2020/10/27,14:46:00,281.95,282.04,281.66,281.66,61901
2020/10/27,14:47:00,281.65,281.66,281.50,281.65,84919
2020/10/27,14:48:00,281.67,281.88,281.67,281.78,30361
2020/10/27,14:49:00,281.78,282.00,281.78,282.00,23687
2020/10/27,14:50:00,281.99,282.38,281.97,282.15,88606
2020/10/27,14:51:00,282.15,282.16,282.06,282.07,26836
2020/10/27,14:52:00,282.12,282.14,281.98,282.07,31607
2020/10/27,14:53:00,282.07,282.16,281.95,281.95,65862
2020/10/27,14:54:00,281.96,282.07,281.92,282.04,45280
2020/10/27,14:55:00,282.04,282.28,282.04,282.20,43323
2020/10/27,14:56:00,282.20,282.20,281.91,281.94,39600
2020/10/27,14:57:00,281.94,282.01,281.86,281.98,41856
2020/10/27,14:58:00,282.00,282.18,281.97,282.04,58313
2020/10/27,14:59:00,282.04,282.21,281.99,282.02,24917
2020/10/27,15:00:00,282.04,282.11,281.97,282.00,58605
2020/10/27,15:01:00,282.00,282.10,281.78,281.92,90499
2020/10/27,15:02:00,281.92,282.28,281.92,282.23,50277
2020/10/27,15:03:00,282.23,282.27,282.10,282.25,48769
2020/10/27,15:04:00,282.25,282.25,282.13,282.19,31427
2020/10/27,15:05:00,282.18,282.18,281.97,282.07,27290
2020/10/27,15:06:00,282.09,282.22,282.03,282.16,27083
2020/10/27,15:07:00,282.16,282.17,281.80,281.93,54234
2020/10/27,15:08:00,281.93,282.07,281.65,281.69,96388
2020/10/27,15:09:00,281.71,281.89,281.70,281.79,60842
2020/10/27,15:10:00,281.78,281.79,281.51,281.70,183420
2020/10/27,15:11:00,281.70,281.89,281.69,281.87,104846
2020/10/27,15:12:00,281.87,281.87,281.70,281.83,67890
2020/10/27,15:13:00,281.84,281.98,281.80,281.87,66073
2020/10/27,15:14:00,281.86,282.00,281.86,281.98,56120
2020/10/27,15:15:00,281.98,282.01,281.89,281.93,22878
2020/10/27,15:16:00,281.93,281.96,281.68,281.89,41918
2020/10/27,15:17:00,281.89,282.04,281.82,282.00,36669
2020/10/27,15:18:00,282.02,282.06,281.88,281.93,30402
2020/10/27,15:19:00,281.93,282.06,281.93,282.01,38470
2020/10/27,15:20:00,282.01,282.10,281.93,282.10,23992
2020/10/27,15:21:00,282.11,282.27,281.95,282.27,82879
2020/10/27,15:22:00,282.28,282.48,282.21,282.40,95339
2020/10/27,15:23:00,282.40,282.52,282.38,282.42,57887
2020/10/27,15:24:00,282.42,282.49,282.36,282.49,35037
2020/10/27,15:25:00,282.50,282.50,282.39,282.48,33336
2020/10/27,15:26:00,282.49,282.53,282.33,282.44,53001
2020/10/27,15:27:00,282.43,282.51,282.37,282.50,26051
2020/10/27,15:28:00,282.51,282.70,282.49,282.60,78116
2020/10/27,15:29:00,282.60,282.73,282.57,282.73,51615
2020/10/27,15:30:00,282.74,282.76,282.67,282.70,53011
2020/10/27,15:31:00,282.69,282.80,282.62,282.68,93512
2020/10/27,15:32:00,282.68,282.80,282.63,282.80,62001
2020/10/27,15:33:00,282.80,282.83,282.68,282.80,53759
2020/10/27,15:34:00,282.79,282.82,282.68,282.71,42357
2020/10/27,15:35:00,282.70,282.84,282.67,282.80,38311
2020/10/27,15:36:00,282.80,282.85,282.70,282.79,34494
2020/10/27,15:37:00,282.80,282.91,282.77,282.90,56836
2020/10/27,15:38:00,282.90,283.02,282.88,283.02,51126
2020/10/27,15:39:00,283.01,283.14,282.97,283.12,109596
2020/10/27,15:40:00,283.12,283.13,283.02,283.10,37850
2020/10/27,15:41:00,283.10,283.32,283.08,283.30,117195
2020/10/27,15:42:00,283.30,283.45,283.26,283.44,97610
2020/10/27,15:43:00,283.44,283.47,283.33,283.38,93617
2020/10/27,15:44:00,283.38,283.40,283.28,283.30,65710
2020/10/27,15:45:00,283.30,283.41,283.27,283.41,61456
2020/10/27,15:46:00,283.41,283.51,283.05,283.09,127187
2020/10/27,15:47:00,283.09,283.19,282.92,282.92,81907
2020/10/27,15:48:00,282.93,283.01,282.81,282.99,116386
2020/10/27,15:49:00,282.99,283.01,282.80,282.92,135028
2020/10/27,15:50:00,282.93,282.94,282.85,282.91,86476
2020/10/27,15:51:00,282.88,282.92,282.59,282.86,195832
2020/10/27,15:52:00,282.86,282.87,282.65,282.66,84879
2020/10/27,15:53:00,282.66,282.75,282.65,282.73,84381
2020/10/27,15:54:00,282.73,283.00,282.71,282.95,104283
2020/10/27,15:55:00,282.95,283.11,282.90,283.05,184371
2020/10/27,15:56:00,283.06,283.09,282.91,282.98,167365
2020/10/27,15:57:00,282.96,282.96,282.78,282.84,120124
2020/10/27,15:58:00,282.85,282.88,282.63,282.73,93282
2020/10/27,15:59:00,282.74,282.74,282.59,282.66,135621
2020/10/27,16:00:00,282.79,282.81,282.57,282.66,486102
2020/10/28,09:31:00,278.13,278.64,277.86,278.42,800585
2020/10/28,09:32:00,278.41,278.56,277.91,278.10,284829
2020/10/28,09:33:00,278.09,278.19,277.54,277.58,197708
2020/10/28,09:34:00,277.58,277.58,277.28,277.41,212231
2020/10/28,09:35:00,277.40,277.48,277.14,277.15,181316
2020/10/28,09:36:00,277.20,277.45,276.92,277.39,251807
2020/10/28,09:37:00,277.39,277.44,276.96,277.02,186260
2020/10/28,09:38:00,277.03,277.22,276.75,277.20,195040
2020/10/28,09:39:00,277.21,277.61,277.15,277.48,143950
2020/10/28,09:40:00,277.48,277.48,277.20,277.31,112573
2020/10/28,09:41:00,277.33,277.53,276.55,276.55,274620
2020/10/28,09:42:00,276.55,277.05,276.40,276.75,185034
2020/10/28,09:43:00,276.75,276.88,276.61,276.71,140807
2020/10/28,09:44:00,276.71,276.92,276.58,276.82,160458
2020/10/28,09:45:00,276.86,276.95,276.62,276.64,149876
2020/10/28,09:46:00,276.65,276.91,276.51,276.91,131662
2020/10/28,09:47:00,276.93,277.03,276.83,276.95,167161
2020/10/28,09:48:00,276.95,277.05,276.72,276.73,149560
2020/10/28,09:49:00,276.73,277.05,276.50,276.62,253403
2020/10/28,09:50:00,276.62,276.92,276.46,276.51,175296
2020/10/28,09:51:00,276.51,276.57,275.77,275.78,233271
2020/10/28,09:52:00,275.78,276.06,275.63,275.77,150808
2020/10/28,09:53:00,275.77,275.80,275.30,275.31,169038
2020/10/28,09:54:00,275.31,275.47,275.06,275.07,173265
2020/10/28,09:55:00,275.07,275.19,274.88,275.01,346007
2020/10/28,09:56:00,275.01,275.31,274.92,275.22,224315
2020/10/28,09:57:00,275.22,275.40,275.12,275.36,174561
2020/10/28,09:58:00,275.38,275.62,275.19,275.56,184288
2020/10/28,09:59:00,275.56,275.74,275.49,275.64,132877
2020/10/28,10:00:00,275.63,275.86,275.52,275.78,80807
2020/10/28,10:01:00,275.78,275.88,275.34,275.88,153547
2020/10/28,10:02:00,275.88,275.89,275.27,275.36,96878
2020/10/28,10:03:00,275.38,275.49,275.02,275.22,119348
2020/10/28,10:04:00,275.22,275.26,274.97,275.20,86712
2020/10/28,10:05:00,275.19,275.51,275.05,275.05,82017
2020/10/28,10:06:00,275.05,275.15,274.70,274.88,180379
2020/10/28,10:07:00,274.88,275.42,274.88,275.35,140490
2020/10/28,10:08:00,275.35,275.44,275.17,275.32,88405
2020/10/28,10:09:00,275.32,275.70,275.30,275.61,117980
2020/10/28,10:10:00,275.62,275.64,275.40,275.41,89662
2020/10/28,10:11:00,275.42,275.54,275.10,275.43,121183
2020/10/28,10:12:00,275.41,275.41,274.98,274.99,152438
2020/10/28,10:13:00,274.99,275.59,274.93,275.57,136125
2020/10/28,10:14:00,275.58,275.66,275.11,275.25,94594
2020/10/28,10:15:00,275.25,275.26,275.05,275.10,71972
2020/10/28,10:16:00,275.10,275.11,274.63,274.97,153960
2020/10/28,10:17:00,274.97,275.04,274.38,274.40,240307
2020/10/28,10:18:00,274.40,274.55,274.15,274.38,231220
2020/10/28,10:19:00,274.38,274.69,274.21,274.21,214998
2020/10/28,10:20:00,274.21,274.45,274.05,274.06,186117
2020/10/28,10:21:00,274.06,274.49,274.02,274.30,238874
2020/10/28,10:22:00,274.30,274.60,274.26,274.38,169102
2020/10/28,10:23:00,274.38,274.48,274.11,274.39,179581
2020/10/28,10:24:00,274.38,274.55,274.27,274.46,169145
2020/10/28,10:25:00,274.46,274.46,273.96,274.03,173586
2020/10/28,10:26:00,274.03,274.33,274.03,274.33,182204
2020/10/28,10:27:00,274.33,274.42,274.08,274.13,224494
2020/10/28,10:28:00,274.13,274.17,273.59,273.66,308298
2020/10/28,10:29:00,273.67,273.91,273.60,273.63,130782
2020/10/28,10:30:00,273.63,274.01,273.47,273.98,187811
2020/10/28,10:31:00,273.98,274.10,273.59,273.80,186152
2020/10/28,10:32:00,273.80,274.25,273.67,274.21,154458
2020/10/28,10:33:00,274.21,274.54,274.18,274.38,151657
2020/10/28,10:34:00,274.38,274.72,274.30,274.69,165388
2020/10/28,10:35:00,274.69,274.79,274.53,274.67,199112
2020/10/28,10:36:00,274.68,274.69,274.42,274.67,155283
2020/10/28,10:37:00,274.67,274.75,274.47,274.66,338412
2020/10/28,10:38:00,274.66,274.90,274.49,274.80,139323
2020/10/28,10:39:00,274.79,274.82,274.53,274.53,122738
2020/10/28,10:40:00,274.53,274.61,274.21,274.33,105528
2020/10/28,10:41:00,274.33,274.55,274.15,274.45,112186
2020/10/28,10:42:00,274.45,274.67,274.25,274.42,130234
2020/10/28,10:43:00,274.42,274.69,274.31,274.37,188579
2020/10/28,10:44:00,274.37,274.47,274.20,274.20,115658
2020/10/28,10:45:00,274.20,274.52,274.16,274.51,107579
2020/10/28,10:46:00,274.51,274.67,274.24,274.44,107603
2020/10/28,10:47:00,274.44,274.44,274.06,274.26,84458
2020/10/28,10:48:00,274.26,274.30,273.91,274.13,83889
2020/10/28,10:49:00,274.15,274.17,273.84,273.90,76114
2020/10/28,10:50:00,273.88,273.89,273.63,273.71,132508
2020/10/28,10:51:00,273.71,273.96,273.70,273.93,657599
2020/10/28,10:52:00,273.95,274.02,273.55,273.85,234892
2020/10/28,10:53:00,273.85,273.93,273.35,273.44,127056
2020/10/28,10:54:00,273.46,273.67,273.36,273.61,106072
2020/10/28,10:55:00,273.61,274.04,273.53,273.87,148101
2020/10/28,10:56:00,273.87,273.99,273.55,273.68,188052
2020/10/28,10:57:00,273.67,273.78,273.54,273.58,66510
2020/10/28,10:58:00,273.58,273.67,273.40,273.46,85597
2020/10/28,10:59:00,273.45,274.13,273.33,274.13,122075
2020/10/28,11:00:00,274.09,274.29,274.04,274.22,184836
2020/10/28,11:01:00,274.20,274.20,273.94,274.10,78503
2020/10/28,11:02:00,274.11,274.34,274.07,274.33,87156
2020/10/28,11:03:00,274.33,274.33,273.93,274.05,82452
2020/10/28,11:04:00,274.05,274.05,273.54,273.60,159657
2020/10/28,11:05:00,273.60,273.73,273.37,273.50,123303
2020/10/28,11:06:00,273.50,274.25,273.50,274.07,141776
2020/10/28,11:07:00,274.05,274.16,273.91,274.16,65374
2020/10/28,11:08:00,274.16,274.28,274.06,274.21,66574
2020/10/28,11:09:00,274.22,274.62,274.19,274.60,134794
2020/10/28,11:10:00,274.60,274.70,274.32,274.37,109549
2020/10/28,11:11:00,274.37,274.41,274.06,274.37,83129
2020/10/28,11:12:00,274.36,274.47,274.27,274.27,94721
2020/10/28,11:13:00,274.27,274.55,274.13,274.54,121676
2020/10/28,11:14:00,274.54,274.73,274.47,274.51,102026
2020/10/28,11:15:00,274.50,274.59,274.34,274.57,81600
2020/10/28,11:16:00,274.59,274.59,274.29,274.42,174024
2020/10/28,11:17:00,274.42,274.53,274.28,274.43,90002
2020/10/28,11:18:00,274.42,274.55,274.15,274.19,320465
2020/10/28,11:19:00,274.18,274.24,273.92,274.20,125371
2020/10/28,11:20:00,274.20,274.28,273.96,273.99,38169
2020/10/28,11:21:00,273.99,274.33,273.81,273.92,98734
2020/10/28,11:22:00,273.93,274.04,273.71,273.90,85257
2020/10/28,11:23:00,273.90,273.94,273.67,273.78,48877
2020/10/28,11:24:00,273.78,273.82,273.67,273.73,62706
2020/10/28,11:25:00,273.73,273.76,273.58,273.68,194144
2020/10/28,11:26:00,273.68,273.77,273.57,273.62,113958
2020/10/28,11:27:00,273.62,273.83,273.52,273.78,132192
2020/10/28,11:28:00,273.79,273.81,273.56,273.59,105538
2020/10/28,11:29:00,273.58,273.64,273.50,273.55,66283
2020/10/28,11:30:00,273.55,273.76,273.47,273.73,56231
2020/10/28,11:31:00,273.73,273.73,273.40,273.52,89998
2020/10/28,11:32:00,273.51,273.51,273.16,273.29,143121
2020/10/28,11:33:00,273.29,273.34,273.18,273.26,79875
2020/10/28,11:34:00,273.25,273.38,273.23,273.34,76719
2020/10/28,11:35:00,273.32,273.39,273.20,273.33,237769
2020/10/28,11:36:00,273.31,273.69,273.31,273.61,115966
2020/10/28,11:37:00,273.63,273.78,273.38,273.47,110097
2020/10/28,11:38:00,273.45,273.45,273.23,273.41,88670
2020/10/28,11:39:00,273.41,273.67,273.38,273.62,95569
2020/10/28,11:40:00,273.62,273.64,273.46,273.50,71181
2020/10/28,11:41:00,273.50,273.63,273.27,273.63,119218
2020/10/28,11:42:00,273.61,273.96,273.53,273.89,155359
2020/10/28,11:43:00,273.88,273.99,273.78,273.94,120582
2020/10/28,11:44:00,273.94,274.17,273.93,274.09,138642
2020/10/28,11:45:00,274.09,274.17,274.07,274.09,94506
2020/10/28,11:46:00,274.09,274.19,274.02,274.12,166058
2020/10/28,11:47:00,274.12,274.36,274.11,274.36,83939
2020/10/28,11:48:00,274.36,274.36,274.19,274.31,86086
2020/10/28,11:49:00,274.31,274.35,274.24,274.26,95644
2020/10/28,11:50:00,274.26,274.32,274.11,274.16,101739
2020/10/28,11:51:00,274.17,274.24,273.86,274.16,168767
2020/10/28,11:52:00,274.15,274.47,274.12,274.32,116884
2020/10/28,11:53:00,274.32,274.47,274.28,274.46,94455
2020/10/28,11:54:00,274.46,274.65,274.44,274.63,138189
2020/10/28,11:55:00,274.63,274.69,274.46,274.53,151262
2020/10/28,11:56:00,274.53,274.58,274.23,274.29,202275
2020/10/28,11:57:00,274.30,274.38,274.18,274.37,254574
2020/10/28,11:58:00,274.37,274.69,274.37,274.67,90323
2020/10/28,11:59:00,274.69,274.76,274.58,274.66,251828
2020/10/28,12:00:00,274.66,274.76,274.30,274.31,132716
2020/10/28,12:01:00,274.29,274.52,274.22,274.26,98550
2020/10/28,12:02:00,274.26,274.40,274.15,274.15,124858
2020/10/28,12:03:00,274.17,274.47,274.15,274.26,55079
2020/10/28,12:04:00,274.26,274.36,274.14,274.26,88476
2020/10/28,12:05:00,274.26,274.46,274.23,274.30,47510
2020/10/28,12:06:00,274.26,274.33,274.15,274.20,82773
2020/10/28,12:07:00,274.20,274.79,274.18,274.56,133191
2020/10/28,12:08:00,274.56,274.72,274.51,274.72,80119
2020/10/28,12:09:00,274.70,274.79,274.63,274.70,63558
2020/10/28,12:10:00,274.70,274.70,274.52,274.59,49270
2020/10/28,12:11:00,274.59,274.64,274.42,274.48,97939
2020/10/28,12:12:00,274.45,274.61,274.39,274.51,51868
2020/10/28,12:13:00,274.51,274.81,274.51,274.75,49229
2020/10/28,12:14:00,274.77,274.87,274.48,274.59,62166
2020/10/28,12:15:00,274.59,274.77,274.59,274.65,110244
2020/10/28,12:16:00,274.65,274.81,274.65,274.75,53624
2020/10/28,12:17:00,274.75,274.79,274.57,274.70,38646
2020/10/28,12:18:00,274.70,274.78,274.51,274.58,69386
2020/10/28,12:19:00,274.58,274.76,274.58,274.72,37897
2020/10/28,12:20:00,274.73,274.73,274.59,274.61,37216
2020/10/28,12:21:00,274.63,274.74,274.40,274.50,59082
2020/10/28,12:22:00,274.50,274.64,274.49,274.49,31000
2020/10/28,12:23:00,274.49,274.49,274.22,274.26,63112
2020/10/28,12:24:00,274.26,274.48,274.26,274.31,69026
2020/10/28,12:25:00,274.31,274.45,274.31,274.41,22298
2020/10/28,12:26:00,274.41,274.58,274.23,274.25,86520
2020/10/28,12:27:00,274.25,274.36,274.14,274.21,99842
2020/10/28,12:28:00,274.22,274.25,274.07,274.10,59999
2020/10/28,12:29:00,274.10,274.13,273.91,273.91,94083
2020/10/28,12:30:00,273.91,274.00,273.84,274.00,84414
2020/10/28,12:31:00,274.00,274.03,273.80,273.84,86125
2020/10/28,12:32:00,273.84,274.08,273.76,273.98,93589
2020/10/28,12:33:00,273.98,274.17,273.92,274.14,109798
2020/10/28,12:34:00,274.14,274.27,274.08,274.15,50116
2020/10/28,12:35:00,274.15,274.23,274.07,274.15,43169
2020/10/28,12:36:00,274.15,274.32,274.09,274.26,60653
2020/10/28,12:37:00,274.26,274.30,274.12,274.12,36525
2020/10/28,12:38:00,274.12,274.12,273.92,274.05,63243
2020/10/28,12:39:00,274.05,274.05,273.79,273.92,71395
2020/10/28,12:40:00,273.92,274.01,273.87,273.88,46230
2020/10/28,12:41:00,273.88,273.92,273.75,273.78,52366
2020/10/28,12:42:00,273.78,273.95,273.76,273.84,80287
2020/10/28,12:43:00,273.84,273.85,273.65,273.66,85245
2020/10/28,12:44:00,273.66,273.74,273.58,273.64,62692
2020/10/28,12:45:00,273.65,273.77,273.56,273.76,53916
2020/10/28,12:46:00,273.76,273.76,273.62,273.66,44051
2020/10/28,12:47:00,273.65,273.68,273.57,273.57,80927
2020/10/28,12:48:00,273.57,273.68,273.47,273.49,70216
2020/10/28,12:49:00,273.48,273.54,273.42,273.52,43364
2020/10/28,12:50:00,273.52,273.53,273.24,273.28,76333
2020/10/28,12:51:00,273.27,273.37,273.21,273.30,83739
2020/10/28,12:52:00,273.30,273.30,273.03,273.05,85213
2020/10/28,12:53:00,273.06,273.32,273.06,273.31,93286
2020/10/28,12:54:00,273.32,273.56,273.32,273.55,142040
2020/10/28,12:55:00,273.52,273.56,273.46,273.52,44537
2020/10/28,12:56:00,273.52,273.52,273.30,273.38,53065
2020/10/28,12:57:00,273.39,273.56,273.30,273.55,64856
2020/10/28,12:58:00,273.56,273.68,273.49,273.55,90936
2020/10/28,12:59:00,273.55,273.55,273.37,273.46,42571
2020/10/28,13:00:00,273.46,273.46,273.33,273.33,47968
2020/10/28,13:01:00,273.32,273.44,273.22,273.35,72132
2020/10/28,13:02:00,273.35,273.50,273.08,273.16,96421
2020/10/28,13:03:00,273.16,273.25,272.95,273.10,182925
2020/10/28,13:04:00,273.10,273.30,273.06,273.30,126263
2020/10/28,13:05:00,273.30,273.31,273.13,273.18,48779
2020/10/28,13:06:00,273.18,273.36,273.07,273.31,65144
2020/10/28,13:07:00,273.26,273.29,273.09,273.14,47186
2020/10/28,13:08:00,273.14,273.21,273.11,273.12,61539
2020/10/28,13:09:00,273.12,273.29,273.11,273.17,59115
2020/10/28,13:10:00,273.17,273.17,272.82,272.93,188076
2020/10/28,13:11:00,272.93,273.01,272.61,272.68,141115
2020/10/28,13:12:00,272.68,272.81,272.66,272.75,80424
2020/10/28,13:13:00,272.75,272.78,272.62,272.62,100455
2020/10/28,13:14:00,272.62,272.74,272.58,272.62,66618
2020/10/28,13:15:00,272.62,272.77,272.62,272.75,58452
2020/10/28,13:16:00,272.75,272.81,272.57,272.61,50118
2020/10/28,13:17:00,272.61,272.64,272.44,272.46,168672
2020/10/28,13:18:00,272.47,272.48,272.32,272.41,182954
2020/10/28,13:19:00,272.41,272.56,272.41,272.54,95685
2020/10/28,13:20:00,272.55,272.81,272.47,272.70,70909
2020/10/28,13:21:00,272.70,272.71,272.43,272.48,71143
2020/10/28,13:22:00,272.48,272.58,272.42,272.53,27446
2020/10/28,13:23:00,272.53,272.64,272.48,272.59,76412
2020/10/28,13:24:00,272.59,272.69,272.53,272.56,59952
2020/10/28,13:25:00,272.55,272.69,272.47,272.66,30638
2020/10/28,13:26:00,272.66,272.93,272.61,272.84,96906
2020/10/28,13:27:00,272.83,272.87,272.74,272.85,58078
2020/10/28,13:28:00,272.85,272.87,272.77,272.79,29783
2020/10/28,13:29:00,272.79,273.14,272.72,273.04,118655
2020/10/28,13:30:00,273.04,273.25,272.98,273.25,85178
2020/10/28,13:31:00,273.23,273.35,273.13,273.20,104733
2020/10/28,13:32:00,273.20,273.26,273.09,273.20,50892
2020/10/28,13:33:00,273.20,273.21,273.11,273.17,45966
2020/10/28,13:34:00,273.17,273.37,273.17,273.25,52536
2020/10/28,13:35:00,273.25,273.55,273.24,273.51,108719
2020/10/28,13:36:00,273.51,273.97,273.47,273.84,158786
2020/10/28,13:37:00,273.82,273.92,273.80,273.83,45596
2020/10/28,13:38:00,273.84,273.99,273.84,273.92,48512
2020/10/28,13:39:00,273.89,273.92,273.74,273.82,55499
2020/10/28,13:40:00,273.82,273.86,273.74,273.79,60293
2020/10/28,13:41:00,273.79,273.86,273.71,273.73,48803
2020/10/28,13:42:00,273.73,273.79,273.45,273.51,66489
2020/10/28,13:43:00,273.52,273.56,273.43,273.49,61312
2020/10/28,13:44:00,273.50,273.63,273.50,273.62,51605
2020/10/28,13:45:00,273.62,273.69,273.52,273.62,45825
2020/10/28,13:46:00,273.62,273.78,273.54,273.75,43878
2020/10/28,13:47:00,273.77,273.93,273.65,273.70,45878
2020/10/28,13:48:00,273.70,273.77,273.52,273.55,68693
2020/10/28,13:49:00,273.55,273.65,273.45,273.62,94516
2020/10/28,13:50:00,273.63,273.89,273.63,273.74,79986
2020/10/28,13:51:00,273.76,273.77,273.61,273.76,66380
2020/10/28,13:52:00,273.76,273.91,273.66,273.80,81769
2020/10/28,13:53:00,273.80,274.00,273.78,273.87,57298
2020/10/28,13:54:00,273.86,273.91,273.79,273.87,66541
2020/10/28,13:55:00,273.87,274.13,273.84,274.09,77680
2020/10/28,13:56:00,274.08,274.11,273.93,273.99,55662
2020/10/28,13:57:00,274.00,274.11,273.96,273.99,54620
2020/10/28,13:58:00,273.99,274.20,273.95,273.97,80012
2020/10/28,13:59:00,273.97,274.06,273.90,274.05,51066
2020/10/28,14:00:00,274.06,274.27,274.05,274.18,85999
2020/10/28,14:01:00,274.18,274.18,273.83,273.84,71172
2020/10/28,14:02:00,273.84,273.94,273.60,273.68,79847
2020/10/28,14:03:00,273.68,274.00,273.68,274.00,174032
2020/10/28,14:04:00,274.00,274.05,273.87,273.97,50936
2020/10/28,14:05:00,273.97,274.11,273.90,273.92,103134
2020/10/28,14:06:00,273.91,273.98,273.80,273.89,101622
2020/10/28,14:07:00,273.89,273.99,273.78,273.93,59442
2020/10/28,14:08:00,273.93,274.21,273.91,274.05,72400
2020/10/28,14:09:00,274.05,274.08,273.93,273.93,53232
2020/10/28,14:10:00,273.93,273.98,273.81,273.81,39687
2020/10/28,14:11:00,273.81,273.88,273.68,273.70,39048
2020/10/28,14:12:00,273.68,273.84,273.50,273.53,64765
2020/10/28,14:13:00,273.53,273.62,273.51,273.52,31703
2020/10/28,14:14:00,273.52,273.54,273.30,273.31,58787
2020/10/28,14:15:00,273.31,273.39,273.30,273.34,31035
2020/10/28,14:16:00,273.34,273.35,273.11,273.13,57194
2020/10/28,14:17:00,273.13,273.23,273.13,273.19,40621
2020/10/28,14:18:00,273.19,273.20,273.01,273.07,87553
2020/10/28,14:19:00,273.07,273.38,273.07,273.36,69349
2020/10/28,14:20:00,273.34,273.40,273.19,273.29,55773
2020/10/28,14:21:00,273.29,273.38,273.20,273.33,37877
2020/10/28,14:22:00,273.33,273.53,273.31,273.52,56463
2020/10/28,14:23:00,273.52,273.70,273.43,273.68,43905
2020/10/28,14:24:00,273.67,273.67,273.57,273.62,52187
2020/10/28,14:25:00,273.62,273.98,273.57,273.97,92688
2020/10/28,14:26:00,273.97,274.01,273.83,273.95,75957
2020/10/28,14:27:00,273.97,273.97,273.78,273.94,199060
2020/10/28,14:28:00,273.94,273.97,273.83,273.92,45684
2020/10/28,14:29:00,273.92,274.18,273.90,274.13,118819
2020/10/28,14:30:00,274.14,274.19,274.08,274.18,78845
2020/10/28,14:31:00,274.18,274.40,274.02,274.05,291532
2020/10/28,14:32:00,274.05,274.05,273.87,273.99,75831
2020/10/28,14:33:00,273.99,274.06,273.83,273.89,68055
2020/10/28,14:34:00,273.89,273.93,273.65,273.67,130037
2020/10/28,14:35:00,273.67,273.87,273.64,273.84,77774
2020/10/28,14:36:00,273.84,273.89,273.52,273.53,109895
2020/10/28,14:37:00,273.53,273.70,273.47,273.52,108559
2020/10/28,14:38:00,273.52,273.59,273.38,273.39,68430
2020/10/28,14:39:00,273.39,273.52,273.37,273.45,53286
2020/10/28,14:40:00,273.45,273.53,273.35,273.44,79829
2020/10/28,14:41:00,273.44,273.52,273.39,273.49,33643
2020/10/28,14:42:00,273.49,273.49,273.33,273.41,49568
2020/10/28,14:43:00,273.41,273.77,273.34,273.67,137213
2020/10/28,14:44:00,273.67,273.75,273.58,273.73,74817
2020/10/28,14:45:00,273.71,273.71,273.49,273.56,86882
2020/10/28,14:46:00,273.54,273.57,273.32,273.52,69888
2020/10/28,14:47:00,273.52,273.64,273.45,273.52,41998
2020/10/28,14:48:00,273.52,273.54,273.35,273.45,50916
2020/10/28,14:49:00,273.45,273.55,273.36,273.49,45212
2020/10/28,14:50:00,273.49,273.49,273.31,273.36,65523
2020/10/28,14:51:00,273.36,273.64,273.34,273.37,64429
2020/10/28,14:52:00,273.37,273.49,273.09,273.16,78503
2020/10/28,14:53:00,273.16,273.26,273.10,273.14,88243
2020/10/28,14:54:00,273.15,273.22,273.05,273.06,60652
2020/10/28,14:55:00,273.06,273.06,272.93,272.98,113852
2020/10/28,14:56:00,272.98,273.10,272.94,273.06,69546
2020/10/28,14:57:00,273.06,273.42,273.05,273.40,90064
2020/10/28,14:58:00,273.38,274.15,273.38,274.05,132322
2020/10/28,14:59:00,274.05,274.20,273.94,274.05,91890
2020/10/28,15:00:00,274.05,274.10,273.97,274.06,58879
2020/10/28,15:01:00,274.05,274.15,273.98,274.04,59401
2020/10/28,15:02:00,274.04,274.10,273.82,273.90,74401
2020/10/28,15:03:00,273.89,274.07,273.72,273.75,80501
2020/10/28,15:04:00,273.75,273.83,273.62,273.66,66883
2020/10/28,15:05:00,273.66,273.66,273.47,273.59,114599
2020/10/28,15:06:00,273.59,273.62,273.42,273.55,89858
2020/10/28,15:07:00,273.56,273.83,273.44,273.54,89000
2020/10/28,15:08:00,273.54,273.62,273.43,273.53,99857
2020/10/28,15:09:00,273.53,273.90,273.53,273.85,93254
2020/10/28,15:10:00,273.85,273.87,273.67,273.75,278073
2020/10/28,15:11:00,273.75,273.84,273.52,273.63,258490
2020/10/28,15:12:00,273.63,273.67,273.34,273.44,115065
2020/10/28,15:13:00,273.43,274.01,273.34,273.84,161668
2020/10/28,15:14:00,273.85,273.91,273.76,273.90,47170
2020/10/28,15:15:00,273.90,273.99,273.74,273.87,43130
2020/10/28,15:16:00,273.84,273.84,273.50,273.60,130443
2020/10/28,15:17:00,273.60,273.71,273.47,273.51,61668
2020/10/28,15:18:00,273.51,273.62,273.42,273.48,71478
2020/10/28,15:19:00,273.47,273.79,273.43,273.79,76794
2020/10/28,15:20:00,273.79,273.79,273.48,273.57,43842
2020/10/28,15:21:00,273.59,273.62,273.41,273.48,106225
2020/10/28,15:22:00,273.48,273.88,273.40,273.88,74388
2020/10/28,15:23:00,273.86,274.19,273.76,274.17,105818
2020/10/28,15:24:00,274.17,274.27,274.07,274.26,108608
2020/10/28,15:25:00,274.26,274.57,274.08,274.44,154583
2020/10/28,15:26:00,274.43,274.50,274.29,274.47,84122
2020/10/28,15:27:00,274.47,274.63,274.44,274.57,69653
2020/10/28,15:28:00,274.57,274.65,274.37,274.53,97434
2020/10/28,15:29:00,274.53,274.61,274.45,274.49,107069
2020/10/28,15:30:00,274.49,274.57,274.17,274.20,133054
2020/10/28,15:31:00,274.20,274.69,274.19,274.65,126206
2020/10/28,15:32:00,274.65,274.77,274.59,274.64,124842
2020/10/28,15:33:00,274.64,275.01,274.54,274.91,164290
2020/10/28,15:34:00,274.89,274.95,274.79,274.91,88992
2020/10/28,15:35:00,274.91,274.98,274.85,274.89,108679
2020/10/28,15:36:00,274.89,274.94,274.43,274.48,162279
2020/10/28,15:37:00,274.48,274.56,274.02,274.08,418747
2020/10/28,15:38:00,274.08,274.10,273.76,273.85,146674
2020/10/28,15:39:00,273.85,274.69,273.58,273.60,168263
2020/10/28,15:40:00,273.60,273.72,273.53,273.58,149906
2020/10/28,15:41:00,273.58,273.81,273.57,273.80,100328
2020/10/28,15:42:00,273.80,273.84,273.62,273.72,128629
2020/10/28,15:43:00,273.72,274.01,273.72,273.87,84170
2020/10/28,15:44:00,273.87,273.88,273.54,273.76,99738
2020/10/28,15:45:00,273.76,273.76,273.47,273.48,100594
2020/10/28,15:46:00,273.48,273.62,273.46,273.59,79720
2020/10/28,15:47:00,273.61,273.62,273.35,273.35,108363
2020/10/28,15:48:00,273.35,273.39,272.95,272.97,360349
2020/10/28,15:49:00,272.97,273.22,272.97,273.15,118657
2020/10/28,15:50:00,273.17,273.25,273.07,273.10,198244
2020/10/28,15:51:00,273.10,273.10,272.73,272.78,263125
2020/10/28,15:52:00,272.64,272.92,272.64,272.80,223870
2020/10/28,15:53:00,272.77,272.95,272.74,272.91,189919
2020/10/28,15:54:00,272.93,273.22,272.87,272.90,228752
2020/10/28,15:55:00,272.80,272.93,272.44,272.51,212623
2020/10/28,15:56:00,272.15,272.29,272.05,272.05,283506
2020/10/28,15:57:00,271.90,272.98,271.51,271.64,518401
2020/10/29,09:31:00,273.04,274.03,272.99,273.97,323385
2020/10/29,09:32:00,273.97,274.22,273.77,273.84,292848
2020/10/29,09:33:00,273.84,274.05,273.42,273.80,205962
2020/10/29,09:34:00,273.80,274.21,273.74,274.02,203661
2020/10/29,09:35:00,274.02,274.09,273.72,273.90,155162
2020/10/29,09:36:00,273.87,274.33,273.75,273.82,198743
2020/10/29,09:37:00,273.82,274.19,273.51,273.73,169634
2020/10/29,09:38:00,273.76,274.04,273.57,273.58,112784
2020/10/29,09:39:00,273.58,273.78,273.18,273.25,210089
2020/10/29,09:40:00,273.25,273.32,272.75,273.12,165878
2020/10/29,09:41:00,273.17,273.26,272.57,272.85,256703
2020/10/29,09:42:00,272.85,273.03,272.66,272.81,117285
2020/10/29,09:43:00,272.81,273.05,272.57,272.57,139893
2020/10/29,09:44:00,272.57,272.94,272.52,272.90,133675
2020/10/29,09:45:00,272.90,273.10,272.83,273.01,147530
2020/10/29,09:46:00,273.03,273.30,272.63,272.92,166876
2020/10/29,09:47:00,272.92,273.77,272.78,273.58,244901
2020/10/29,09:48:00,273.58,273.91,273.41,273.86,158048
2020/10/29,09:49:00,273.86,273.86,273.47,273.85,107439
2020/10/29,09:50:00,273.85,273.85,273.16,273.42,175680
2020/10/29,09:51:00,273.43,273.71,273.20,273.54,128072
2020/10/29,09:52:00,273.54,273.96,273.45,273.96,102012
2020/10/29,09:53:00,273.95,274.07,273.78,273.95,158387
2020/10/29,09:54:00,273.93,273.95,273.70,273.89,96413
2020/10/29,09:55:00,273.89,274.39,273.87,274.37,386240
2020/10/29,09:56:00,274.37,274.75,274.23,274.74,437454
2020/10/29,09:57:00,274.74,274.99,274.65,274.97,207469
2020/10/29,09:58:00,274.95,274.97,274.68,274.90,166552
2020/10/29,09:59:00,274.89,274.93,274.64,274.83,115450
2020/10/29,10:00:00,274.81,274.97,274.60,274.71,101430
2020/10/29,10:01:00,274.71,274.92,274.45,274.76,173949
2020/10/29,10:02:00,274.78,274.94,274.51,274.52,101151
2020/10/29,10:03:00,274.53,275.07,274.50,274.90,169284
2020/10/29,10:04:00,274.93,275.33,274.93,275.28,195996
2020/10/29,10:05:00,275.28,275.44,275.23,275.29,117011
2020/10/29,10:06:00,275.29,275.30,275.00,275.11,125645
2020/10/29,10:07:00,275.12,275.35,275.03,275.21,113892
2020/10/29,10:08:00,275.21,275.40,275.11,275.17,163440
2020/10/29,10:09:00,275.19,275.23,275.05,275.13,66960
2020/10/29,10:10:00,275.13,275.24,274.85,275.04,95968
2020/10/29,10:11:00,275.04,275.42,275.04,275.05,111918
2020/10/29,10:12:00,275.03,275.04,274.76,274.79,137818
2020/10/29,10:13:00,274.80,274.96,274.55,274.57,81159
2020/10/29,10:14:00,274.58,274.79,274.56,274.56,90136
2020/10/29,10:15:00,274.57,274.70,274.37,274.57,104657
2020/10/29,10:16:00,274.58,274.83,274.39,274.45,151687
2020/10/29,10:17:00,274.44,274.76,274.43,274.69,44717
2020/10/29,10:18:00,274.71,275.14,274.65,274.96,126268
2020/10/29,10:19:00,274.97,275.15,274.97,275.12,59343
2020/10/29,10:20:00,275.12,275.26,275.02,275.10,72159
2020/10/29,10:21:00,275.10,275.24,274.91,275.03,75945
2020/10/29,10:22:00,275.02,275.29,275.02,275.20,117007
2020/10/29,10:23:00,275.20,275.64,275.19,275.54,113425
2020/10/29,10:24:00,275.53,275.73,275.43,275.60,87815
2020/10/29,10:25:00,275.62,275.69,275.34,275.49,122217
2020/10/29,10:26:00,275.49,275.61,275.41,275.41,81468
2020/10/29,10:27:00,275.41,275.49,275.15,275.28,97415
2020/10/29,10:28:00,275.28,275.37,275.17,275.29,113562
2020/10/29,10:29:00,275.29,275.58,275.19,275.54,58194
2020/10/29,10:30:00,275.56,275.70,275.45,275.62,49177
2020/10/29,10:31:00,275.62,275.85,275.55,275.74,100961
2020/10/29,10:32:00,275.73,275.75,275.27,275.28,92396
2020/10/29,10:33:00,275.28,275.54,275.28,275.40,78057
2020/10/29,10:34:00,275.40,275.48,275.21,275.39,53870
2020/10/29,10:35:00,275.39,275.39,275.19,275.32,52936
2020/10/29,10:36:00,275.30,275.33,275.00,275.03,63697
2020/10/29,10:37:00,275.03,275.08,274.83,274.98,102841
2020/10/29,10:38:00,274.98,275.25,274.98,275.18,79968
2020/10/29,10:39:00,275.18,275.38,275.05,275.31,53459
2020/10/29,10:40:00,275.31,275.54,275.27,275.52,54187
2020/10/29,10:41:00,275.52,275.68,275.49,275.58,60925
2020/10/29,10:42:00,275.57,275.57,275.36,275.43,86038
2020/10/29,10:43:00,275.41,275.59,275.28,275.50,61628
2020/10/29,10:44:00,275.50,275.61,275.38,275.57,77048
2020/10/29,10:45:00,275.57,275.66,275.47,275.52,37682
2020/10/29,10:46:00,275.52,275.77,275.49,275.52,81214
2020/10/29,10:47:00,275.52,275.55,275.20,275.20,71687
2020/10/29,10:48:00,275.20,275.23,275.05,275.11,64469
2020/10/29,10:49:00,275.11,275.21,275.06,275.16,58684
2020/10/29,10:50:00,275.18,275.18,275.00,275.11,57900
2020/10/29,10:51:00,275.11,275.25,274.94,274.94,59318
2020/10/29,10:52:00,274.95,274.95,274.73,274.76,85343
2020/10/29,10:53:00,274.76,275.05,274.72,275.00,51506
2020/10/29,10:54:00,274.97,275.14,274.91,275.02,48352
2020/10/29,10:55:00,275.02,275.13,274.88,275.04,53362
2020/10/29,10:56:00,275.04,275.31,275.01,275.09,66161
2020/10/29,10:57:00,275.09,275.33,274.98,275.32,60937
2020/10/29,10:58:00,275.32,275.57,275.32,275.37,99430
2020/10/29,10:59:00,275.37,275.42,275.06,275.10,97403
2020/10/29,11:00:00,275.12,275.38,275.08,275.34,51762
2020/10/29,11:01:00,275.34,275.45,275.02,275.07,87183
2020/10/29,11:02:00,275.06,275.10,274.79,274.92,65611
2020/10/29,11:03:00,274.94,275.07,274.90,275.01,60711
2020/10/29,11:04:00,275.01,275.18,274.98,275.15,46805
2020/10/29,11:05:00,275.16,275.35,274.92,275.13,62909
2020/10/29,11:06:00,275.13,275.22,274.91,274.95,30170
2020/10/29,11:07:00,274.95,275.02,274.88,275.02,32742
2020/10/29,11:08:00,275.01,275.01,274.81,274.94,34514
2020/10/29,11:09:00,274.97,275.25,274.93,275.22,55688
2020/10/29,11:10:00,275.22,275.41,275.20,275.23,67982
2020/10/29,11:11:00,275.23,275.29,275.14,275.24,34473
2020/10/29,11:12:00,275.24,275.38,275.15,275.36,46744
2020/10/29,11:13:00,275.36,275.67,275.31,275.63,107136
2020/10/29,11:14:00,275.63,275.66,275.48,275.63,33481
2020/10/29,11:15:00,275.65,275.92,275.65,275.88,66808
2020/10/29,11:16:00,275.88,276.05,275.71,275.95,111641
2020/10/29,11:17:00,275.95,275.95,275.79,275.83,48182
2020/10/29,11:18:00,275.82,276.13,275.78,276.09,78722
2020/10/29,11:19:00,276.09,276.19,276.05,276.19,70713
2020/10/29,11:20:00,276.20,276.21,276.09,276.12,55083
2020/10/29,11:21:00,276.12,276.23,276.05,276.17,47768
2020/10/29,11:22:00,276.17,276.42,276.16,276.31,74646
2020/10/29,11:23:00,276.31,276.33,276.22,276.28,34942
2020/10/29,11:24:00,276.28,276.32,276.10,276.15,58143
2020/10/29,11:25:00,276.12,276.30,276.11,276.20,68301
2020/10/29,11:26:00,276.20,276.28,276.13,276.28,84077
2020/10/29,11:27:00,276.28,276.44,276.24,276.44,31611
2020/10/29,11:28:00,276.44,276.53,276.31,276.53,81828
2020/10/29,11:29:00,276.51,276.51,276.41,276.41,37582
2020/10/29,11:30:00,276.41,276.49,276.17,276.24,108571
2020/10/29,11:31:00,276.24,276.45,275.94,275.96,124284
2020/10/29,11:32:00,275.96,276.10,275.91,276.05,91130
2020/10/29,11:33:00,276.05,276.13,275.99,276.05,40574
2020/10/29,11:34:00,276.05,276.05,275.88,275.91,50067
2020/10/29,11:35:00,275.91,276.12,275.90,276.10,85582
2020/10/29,11:36:00,276.10,276.15,275.84,275.86,60681
2020/10/29,11:37:00,275.90,275.98,275.84,275.89,36910
2020/10/29,11:38:00,275.89,275.93,275.78,275.93,60872
2020/10/29,11:39:00,275.93,276.04,275.89,276.01,50302
2020/10/29,11:40:00,276.02,276.22,275.90,276.19,70429
2020/10/29,11:41:00,276.19,276.28,276.07,276.09,53507
2020/10/29,11:42:00,276.09,276.10,275.87,275.96,42845
2020/10/29,11:43:00,275.96,275.96,275.65,275.74,93777
2020/10/29,11:44:00,275.76,275.78,275.46,275.55,72831
2020/10/29,11:45:00,275.55,275.62,275.48,275.50,53851
2020/10/29,11:46:00,275.50,275.50,275.31,275.40,37363
2020/10/29,11:47:00,275.40,275.53,275.34,275.49,63267
2020/10/29,11:48:00,275.50,275.69,275.49,275.66,59750
2020/10/29,11:49:00,275.66,275.71,275.56,275.62,29043
2020/10/29,11:50:00,275.62,275.73,275.56,275.66,12096
2020/10/29,11:51:00,275.66,275.77,275.48,275.73,133596
2020/10/29,11:52:00,275.73,275.75,275.45,275.51,34082
2020/10/29,11:53:00,275.51,275.69,275.51,275.58,50696
2020/10/29,11:54:00,275.57,275.58,275.39,275.55,100356
2020/10/29,11:55:00,275.54,275.62,275.51,275.58,29515
2020/10/29,11:56:00,275.57,275.74,275.55,275.69,67597
2020/10/29,11:57:00,275.71,276.00,275.69,275.96,65499
2020/10/29,11:58:00,275.98,276.04,275.01,275.12,488525
2020/10/29,11:59:00,275.11,275.14,274.79,275.12,113185
2020/10/29,12:00:00,275.12,275.30,275.00,275.30,70250
2020/10/29,12:01:00,275.31,275.60,275.30,275.38,86103
2020/10/29,12:02:00,275.39,275.39,275.18,275.29,38331
2020/10/29,12:03:00,275.26,275.39,275.12,275.27,28897
2020/10/29,12:04:00,275.27,275.30,275.09,275.19,32511
2020/10/29,12:05:00,275.19,275.19,274.97,274.99,71897
2020/10/29,12:06:00,274.99,275.24,274.97,275.21,43180
2020/10/29,12:07:00,275.21,275.27,275.14,275.21,31870
2020/10/29,12:08:00,275.21,275.45,275.21,275.45,38148
2020/10/29,12:09:00,275.45,275.48,275.31,275.47,243208
2020/10/29,12:10:00,275.48,275.48,275.29,275.34,17746
2020/10/29,12:11:00,275.34,275.43,275.21,275.28,41112
2020/10/29,12:12:00,275.29,275.39,275.14,275.28,68955
2020/10/29,12:13:00,275.28,275.39,275.20,275.29,26324
2020/10/29,12:14:00,275.29,275.58,275.29,275.47,57746
2020/10/29,12:15:00,275.47,275.64,275.40,275.63,28778
2020/10/29,12:16:00,275.62,275.82,275.56,275.78,68217
2020/10/29,12:17:00,275.77,275.88,275.74,275.85,43141
2020/10/29,12:18:00,275.85,275.85,275.73,275.75,28539
2020/10/29,12:19:00,275.75,275.87,275.74,275.85,22762
2020/10/29,12:20:00,275.85,275.96,275.80,275.92,55689
2020/10/29,12:21:00,275.92,276.02,275.85,275.90,38486
2020/10/29,12:22:00,275.89,275.90,275.76,275.85,37875
2020/10/29,12:23:00,275.85,275.87,275.78,275.78,43512
2020/10/29,12:24:00,275.78,275.87,275.76,275.76,20510
2020/10/29,12:25:00,275.77,275.79,275.60,275.70,36692
2020/10/29,12:26:00,275.71,275.93,275.70,275.92,31290
2020/10/29,12:27:00,275.90,275.97,275.82,275.86,23882
2020/10/29,12:28:00,275.86,275.93,275.72,275.90,23434
2020/10/29,12:29:00,275.90,276.01,275.85,275.90,45062
2020/10/29,12:30:00,275.90,275.93,275.80,275.83,37662
2020/10/29,12:31:00,275.83,275.92,275.72,275.79,47681
2020/10/29,12:32:00,275.79,275.80,275.59,275.65,46484
2020/10/29,12:33:00,275.65,275.89,275.65,275.73,35453
2020/10/29,12:34:00,275.75,275.83,275.66,275.81,31874
2020/10/29,12:35:00,275.81,275.96,275.76,275.93,57746
2020/10/29,12:36:00,275.93,275.99,275.86,275.98,32324
2020/10/29,12:37:00,275.98,276.19,275.98,276.18,66173
2020/10/29,12:38:00,276.19,276.26,276.17,276.21,76640
2020/10/29,12:39:00,276.21,276.22,276.10,276.13,60119
2020/10/29,12:40:00,276.12,276.25,276.10,276.10,46762
2020/10/29,12:41:00,276.10,276.24,276.09,276.17,25230
2020/10/29,12:42:00,276.17,276.21,276.12,276.12,17587
2020/10/29,12:43:00,276.12,276.25,276.07,276.19,30321
2020/10/29,12:44:00,276.19,276.22,276.09,276.15,47705
2020/10/29,12:45:00,276.15,276.15,275.98,276.03,43304
2020/10/29,12:46:00,276.02,276.09,275.94,276.07,44344
2020/10/29,12:47:00,276.07,276.20,276.05,276.13,59935
2020/10/29,12:48:00,276.16,276.37,276.08,276.23,123115
2020/10/29,12:49:00,276.23,276.40,276.19,276.39,65156
2020/10/29,12:50:00,276.39,276.46,276.35,276.46,54163
2020/10/29,12:51:00,276.46,276.49,276.31,276.32,39262
2020/10/29,12:52:00,276.32,276.32,275.99,276.11,45682
2020/10/29,12:53:00,276.11,276.27,276.03,276.21,38848
2020/10/29,12:54:00,276.21,276.35,276.20,276.35,37276
2020/10/29,12:55:00,276.33,276.38,276.15,276.19,33603
2020/10/29,12:56:00,276.19,276.19,275.99,276.03,87859
2020/10/29,12:57:00,276.03,276.18,276.03,276.13,44024
2020/10/29,12:58:00,276.13,276.15,276.06,276.13,22649
2020/10/29,12:59:00,276.15,276.27,276.11,276.19,51347
2020/10/29,13:00:00,276.19,276.21,276.02,276.12,44512
2020/10/29,13:01:00,276.13,276.25,276.07,276.21,28722
2020/10/29,13:02:00,276.20,276.42,276.20,276.38,65959
2020/10/29,13:03:00,276.38,276.46,276.36,276.41,27128
2020/10/29,13:04:00,276.38,276.38,276.28,276.34,28511
2020/10/29,13:05:00,276.34,276.43,276.27,276.37,32692
2020/10/29,13:06:00,276.39,276.42,276.25,276.32,37182
2020/10/29,13:07:00,276.34,276.45,276.34,276.41,25308
2020/10/29,13:08:00,276.41,276.47,276.09,276.25,88216
2020/10/29,13:09:00,276.25,276.32,276.04,276.07,66061
2020/10/29,13:10:00,276.07,276.13,275.86,275.94,82140
2020/10/29,13:11:00,275.97,276.04,275.88,276.00,69617
2020/10/29,13:12:00,276.02,276.15,276.02,276.04,43931
2020/10/29,13:13:00,276.06,276.14,276.05,276.12,16627
2020/10/29,13:14:00,276.12,276.37,276.12,276.27,58349
2020/10/29,13:15:00,276.29,276.32,276.26,276.27,18373
2020/10/29,13:16:00,276.27,276.29,276.10,276.14,45531
2020/10/29,13:17:00,276.16,276.20,275.96,276.07,58957
2020/10/29,13:18:00,276.07,276.23,276.07,276.23,56901
2020/10/29,13:19:00,276.23,276.27,276.18,276.21,44405
2020/10/29,13:20:00,276.21,276.26,276.13,276.21,39502
2020/10/29,13:21:00,276.21,276.32,276.21,276.24,68834
2020/10/29,13:22:00,276.24,276.43,276.21,276.43,46361
2020/10/29,13:23:00,276.43,276.69,276.39,276.65,138387
2020/10/29,13:24:00,276.65,276.70,276.55,276.70,38201
2020/10/29,13:25:00,276.70,276.80,276.70,276.76,50715
2020/10/29,13:26:00,276.76,276.77,276.66,276.69,60008
2020/10/29,13:27:00,276.68,276.69,276.60,276.66,44658
2020/10/29,13:28:00,276.66,276.92,276.66,276.88,190410
2020/10/29,13:29:00,276.88,277.09,276.88,277.05,112121
2020/10/29,13:30:00,277.05,277.25,277.05,277.18,86594
2020/10/29,13:31:00,277.18,277.40,277.15,277.36,102352
2020/10/29,13:32:00,277.38,277.38,277.27,277.31,48117
2020/10/29,13:33:00,277.31,277.32,277.18,277.22,73222
2020/10/29,13:34:00,277.22,277.34,277.20,277.33,39436
2020/10/29,13:35:00,277.33,277.48,277.33,277.43,47150
2020/10/29,13:36:00,277.43,277.44,277.29,277.35,76167
2020/10/29,13:37:00,277.35,277.35,277.11,277.17,61084
2020/10/29,13:38:00,277.17,277.24,277.12,277.14,51691
2020/10/29,13:39:00,277.14,277.24,277.12,277.17,63415
2020/10/29,13:40:00,277.17,277.20,277.07,277.16,53935
2020/10/29,13:41:00,277.16,277.27,277.12,277.21,51953
2020/10/29,13:42:00,277.25,277.30,277.20,277.29,49232
2020/10/29,13:43:00,277.29,277.42,277.29,277.41,54595
2020/10/29,13:44:00,277.41,277.45,277.30,277.39,56572
2020/10/29,13:45:00,277.39,277.39,277.24,277.24,34474
2020/10/29,13:46:00,277.24,277.37,277.20,277.29,44418
2020/10/29,13:47:00,277.30,277.37,277.29,277.31,39232
2020/10/29,13:48:00,277.31,277.33,277.11,277.17,97303
2020/10/29,13:49:00,277.17,277.18,277.03,277.08,91003
2020/10/29,13:50:00,277.08,277.14,277.03,277.07,37395
2020/10/29,13:51:00,277.06,277.11,276.97,277.09,71454
2020/10/29,13:52:00,277.08,277.28,277.04,277.25,69926
2020/10/29,13:53:00,277.25,277.33,277.16,277.31,45707
2020/10/29,13:54:00,277.31,277.34,277.25,277.27,33723
2020/10/29,13:55:00,277.27,277.58,277.27,277.57,84130
2020/10/29,13:56:00,277.56,277.66,277.53,277.56,95860
2020/10/29,13:57:00,277.58,277.67,277.50,277.67,40732
2020/10/29,13:58:00,277.67,277.79,277.65,277.75,56370
2020/10/29,13:59:00,277.75,277.78,277.68,277.72,58592
2020/10/29,14:00:00,277.72,277.75,277.62,277.70,36271
2020/10/29,14:01:00,277.71,278.09,277.68,277.99,174039
2020/10/29,14:02:00,277.99,278.19,277.96,278.15,94940
2020/10/29,14:03:00,278.15,278.18,277.96,278.13,63422
2020/10/29,14:04:00,278.12,278.12,277.98,278.02,48563
2020/10/29,14:05:00,278.02,278.10,277.98,278.02,85864
2020/10/29,14:06:00,278.02,278.11,277.95,278.06,76911
2020/10/29,14:07:00,278.04,278.15,278.01,278.13,145066
2020/10/29,14:08:00,278.13,278.13,278.00,278.03,76638
2020/10/29,14:09:00,278.03,278.21,277.94,278.19,81647
2020/10/29,14:10:00,278.18,278.18,278.02,278.08,84067
2020/10/29,14:11:00,278.09,278.22,278.03,278.14,85804
2020/10/29,14:12:00,278.15,278.16,277.99,278.05,91732
2020/10/29,14:13:00,278.07,278.19,278.04,278.11,83127
2020/10/29,14:14:00,278.12,278.33,278.08,278.32,82216
2020/10/29,14:15:00,278.32,278.33,278.22,278.24,92185
2020/10/29,14:16:00,278.24,278.44,278.23,278.43,63443
2020/10/29,14:17:00,278.43,278.49,278.39,278.44,46462
2020/10/29,14:18:00,278.44,278.57,278.42,278.57,51661
2020/10/29,14:19:00,278.57,278.80,278.57,278.77,105790
2020/10/29,14:20:00,278.77,278.85,278.70,278.81,68950
2020/10/29,14:21:00,278.82,278.83,278.68,278.76,156520
2020/10/29,14:22:00,278.77,278.83,278.68,278.75,93966
2020/10/29,14:23:00,278.77,278.86,278.74,278.79,55820
2020/10/29,14:24:00,278.79,278.80,278.62,278.76,329237
2020/10/29,14:25:00,278.76,279.08,278.76,278.99,132207
2020/10/29,14:26:00,278.99,279.13,278.95,278.99,105151
2020/10/29,14:27:00,278.99,279.04,278.94,278.97,80952
2020/10/29,14:28:00,278.97,279.16,278.97,279.09,45051
2020/10/29,14:29:00,279.09,279.19,279.02,279.13,62429
2020/10/29,14:30:00,279.13,279.38,279.13,279.27,117854
2020/10/29,14:31:00,279.27,279.37,279.00,279.06,122908
2020/10/29,14:32:00,279.06,279.21,279.06,279.10,75328
2020/10/29,14:33:00,279.10,279.19,279.09,279.10,58341
2020/10/29,14:34:00,279.10,279.14,279.06,279.09,30393
2020/10/29,14:35:00,279.09,279.47,279.08,279.45,70275
2020/10/29,14:36:00,279.45,279.49,279.13,279.16,69974
2020/10/29,14:37:00,279.16,279.21,279.04,279.05,47081
2020/10/29,14:38:00,279.05,279.12,278.78,278.83,159531
2020/10/29,14:39:00,278.83,278.91,278.75,278.79,84008
2020/10/29,14:40:00,278.79,278.87,278.74,278.86,86300
2020/10/29,14:41:00,278.86,278.93,278.75,278.79,82990
2020/10/29,14:42:00,278.79,279.08,278.79,279.06,77968
2020/10/29,14:43:00,279.07,279.12,278.96,279.00,62354
2020/10/29,14:44:00,278.99,279.01,278.85,278.90,48230
2020/10/29,14:45:00,278.90,279.09,278.87,278.90,71976
2020/10/29,14:46:00,278.87,279.02,278.71,278.76,80429
2020/10/29,14:47:00,278.75,278.75,278.36,278.42,153355
2020/10/29,14:48:00,278.43,278.60,278.42,278.56,59855
2020/10/29,14:49:00,278.55,278.63,278.55,278.58,32182
2020/10/29,14:50:00,278.58,278.58,278.30,278.32,92005
2020/10/29,14:51:00,278.31,278.38,278.21,278.33,175456
2020/10/29,14:52:00,278.33,278.35,278.05,278.18,157417
2020/10/29,14:53:00,278.18,278.30,278.14,278.24,99660
2020/10/29,14:54:00,278.24,278.27,278.14,278.17,63182
2020/10/29,14:55:00,278.18,278.33,278.11,278.31,66405
2020/10/29,14:56:00,278.31,278.55,278.23,278.47,93775
2020/10/29,14:57:00,278.47,278.50,278.40,278.44,123062
2020/10/29,14:58:00,278.45,278.58,278.27,278.58,57687
2020/10/29,14:59:00,278.58,278.60,278.34,278.36,83739
2020/10/29,15:00:00,278.35,278.35,278.15,278.26,77477
2020/10/29,15:01:00,278.26,278.39,278.10,278.17,129691
2020/10/29,15:02:00,278.16,278.28,278.12,278.27,30973
2020/10/29,15:03:00,278.32,278.68,278.32,278.57,105675
2020/10/29,15:04:00,278.57,278.61,278.31,278.52,113406
2020/10/29,15:05:00,278.52,278.83,278.49,278.68,65020
2020/10/29,15:06:00,278.68,278.90,278.63,278.72,62220
2020/10/29,15:07:00,278.71,278.79,278.55,278.64,37051
2020/10/29,15:08:00,278.64,278.74,278.51,278.53,38494
2020/10/29,15:09:00,278.52,278.64,278.45,278.53,31800
2020/10/29,15:10:00,278.54,278.57,278.24,278.36,67259
2020/10/29,15:11:00,278.35,278.56,278.35,278.46,64403
2020/10/29,15:12:00,278.47,278.63,278.25,278.33,60526
2020/10/29,15:13:00,278.32,278.42,278.16,278.38,79820
2020/10/29,15:14:00,278.38,278.55,278.34,278.34,54254
2020/10/29,15:15:00,278.34,278.34,278.16,278.21,83721
2020/10/29,15:16:00,278.21,278.26,277.92,278.03,219641
2020/10/29,15:17:00,278.03,278.10,277.68,277.79,207055
2020/10/29,15:18:00,277.79,277.88,277.65,277.77,155896
2020/10/29,15:19:00,277.77,277.88,277.76,277.86,73315
2020/10/29,15:20:00,277.87,278.32,277.87,278.30,108588
2020/10/29,15:21:00,278.30,278.46,278.14,278.31,77932
2020/10/29,15:22:00,278.30,278.54,278.27,278.45,107303
2020/10/29,15:23:00,278.46,278.60,278.44,278.53,60581
2020/10/29,15:24:00,278.53,278.53,278.32,278.44,51049
2020/10/29,15:25:00,278.44,278.58,278.43,278.51,48414
2020/10/29,15:26:00,278.51,278.53,278.33,278.48,51433
2020/10/29,15:27:00,278.49,278.79,278.46,278.64,91208
2020/10/29,15:28:00,278.64,278.79,278.64,278.64,45494
2020/10/29,15:29:00,278.66,278.66,278.40,278.48,72453
2020/10/29,15:30:00,278.48,278.53,278.25,278.53,68243
2020/10/29,15:31:00,278.53,278.61,278.34,278.49,50826
2020/10/29,15:32:00,278.49,278.70,278.45,278.48,59270
2020/10/29,15:33:00,278.48,278.48,278.27,278.44,54377
2020/10/29,15:34:00,278.44,278.52,278.22,278.26,59848
2020/10/29,15:35:00,278.29,278.37,278.21,278.28,56910
2020/10/29,15:36:00,278.28,278.35,278.18,278.25,47818
2020/10/29,15:37:00,278.25,278.26,278.10,278.12,59107
2020/10/29,15:38:00,278.12,278.17,277.95,277.96,48319
2020/10/29,15:39:00,277.96,278.03,277.93,278.00,50062
2020/10/29,15:40:00,277.98,278.16,277.88,278.09,58108
2020/10/29,15:41:00,278.09,278.23,278.01,278.16,139903
2020/10/29,15:42:00,278.15,278.36,278.08,278.29,71504
2020/10/29,15:43:00,278.29,278.49,278.09,278.17,92898
2020/10/29,15:44:00,278.17,278.23,278.06,278.09,69609
2020/10/29,15:45:00,278.09,278.25,278.05,278.18,51701
2020/10/29,15:46:00,278.18,278.26,277.99,278.21,181689
2020/10/29,15:47:00,278.25,278.47,278.25,278.44,120545
2020/10/29,15:48:00,278.44,278.85,278.38,278.85,91762
2020/10/29,15:49:00,278.85,278.99,278.75,278.97,144934
2020/10/29,15:50:00,278.97,278.97,278.75,278.87,94441
2020/10/29,15:51:00,278.85,279.02,278.35,278.41,268272
2020/10/29,15:52:00,278.41,278.46,278.16,278.23,118501
2020/10/29,15:53:00,278.24,278.69,278.24,278.68,149678
2020/10/29,15:54:00,278.68,278.83,278.59,278.67,142334
2020/10/29,15:55:00,278.67,278.68,278.28,278.28,152450
2020/10/29,15:56:00,278.27,278.27,277.80,277.86,116899
2020/10/29,15:57:00,277.86,277.88,277.65,277.72,170668
2020/10/29,15:58:00,277.63,277.85,277.61,277.81,159851
2020/10/29,15:59:00,277.77,278.78,276.39,276.39,554990
2020/10/30,09:31:00,274.38,274.63,273.97,274.18,225160
2020/10/30,09:32:00,274.18,274.86,274.10,274.72,282893
2020/10/30,09:33:00,274.72,275.24,274.65,275.03,515570
2020/10/30,09:34:00,275.03,275.13,274.76,274.83,254770
2020/10/30,09:35:00,274.86,274.93,274.29,274.38,304395
2020/10/30,09:36:00,274.38,274.57,274.13,274.25,238140
2020/10/30,09:37:00,274.25,274.67,274.22,274.54,148933
2020/10/30,09:38:00,274.54,274.65,274.18,274.49,149850
2020/10/30,09:39:00,274.55,274.82,274.44,274.73,144337
2020/10/30,09:40:00,274.72,274.83,274.30,274.34,188397
2020/10/30,09:41:00,274.34,274.34,273.80,273.90,207837
2020/10/30,09:42:00,273.90,273.90,273.19,273.50,331148
2020/10/30,09:43:00,273.50,273.65,273.19,273.34,138713
2020/10/30,09:44:00,273.31,273.49,273.16,273.21,182986
2020/10/30,09:45:00,273.21,273.21,272.61,272.73,261887
2020/10/30,09:46:00,272.73,272.78,272.36,272.63,278408
2020/10/30,09:47:00,272.63,272.91,272.50,272.61,187098
2020/10/30,09:48:00,272.61,272.78,272.26,272.31,173340
2020/10/30,09:49:00,272.31,272.43,271.87,272.00,298653
2020/10/30,09:50:00,272.00,272.14,271.87,271.88,160965
2020/10/30,09:51:00,271.86,272.03,271.65,271.92,260270
2020/10/30,09:52:00,271.91,272.12,271.69,272.01,174658
2020/10/30,09:53:00,272.02,272.22,271.82,271.94,183181
2020/10/30,09:54:00,271.93,272.11,271.60,272.11,203894
2020/10/30,09:55:00,272.11,272.17,271.87,272.02,106674
2020/10/30,09:56:00,272.00,272.64,271.81,272.48,186829
2020/10/30,09:57:00,272.48,272.59,272.17,272.23,164476
2020/10/30,09:58:00,272.19,272.32,272.02,272.28,106019
2020/10/30,09:59:00,272.28,272.90,272.28,272.86,157717
2020/10/30,10:00:00,272.86,272.86,272.36,272.44,150759
2020/10/30,10:01:00,272.44,272.55,272.02,272.02,201064
2020/10/30,10:02:00,272.01,272.17,271.64,272.11,136383
2020/10/30,10:03:00,272.11,272.20,271.62,272.20,117590
2020/10/30,10:04:00,272.20,272.20,271.84,271.95,75408
2020/10/30,10:05:00,271.98,272.37,271.73,272.26,81106
2020/10/30,10:06:00,272.26,272.69,272.04,272.53,109877
2020/10/30,10:07:00,272.56,273.00,272.52,272.93,103527
2020/10/30,10:08:00,272.93,272.95,272.74,272.83,97757
2020/10/30,10:09:00,272.81,272.81,272.56,272.67,104327
2020/10/30,10:10:00,272.67,272.67,272.13,272.25,125245
2020/10/30,10:11:00,272.25,272.48,272.13,272.17,96216
2020/10/30,10:12:00,272.17,272.38,272.00,272.19,119479
2020/10/30,10:13:00,272.19,272.19,271.76,271.91,116492
2020/10/30,10:14:00,271.90,271.98,271.29,271.39,314788
2020/10/30,10:15:00,271.39,271.49,271.17,271.23,208408
2020/10/30,10:16:00,271.22,271.37,271.07,271.24,360841
2020/10/30,10:17:00,271.24,271.34,270.88,270.92,166614
2020/10/30,10:18:00,270.92,270.99,270.61,270.97,183739
2020/10/30,10:19:00,270.98,271.01,270.77,270.93,300702
2020/10/30,10:20:00,270.93,271.30,270.90,271.18,120304
2020/10/30,10:21:00,271.19,271.23,270.97,270.99,81166
2020/10/30,10:22:00,270.99,271.07,270.74,270.98,147747
2020/10/30,10:23:00,270.98,270.99,270.68,270.86,105350
2020/10/30,10:24:00,270.86,270.93,270.55,270.62,108631
2020/10/30,10:25:00,270.62,270.86,270.37,270.52,154527
2020/10/30,10:26:00,270.52,270.62,270.16,270.19,198486
2020/10/30,10:27:00,270.19,270.23,269.79,269.80,359251
2020/10/30,10:28:00,269.80,270.19,269.75,270.08,218519
2020/10/30,10:29:00,270.08,270.15,269.90,269.94,119569
2020/10/30,10:30:00,269.94,269.97,269.64,269.94,209926
2020/10/30,10:31:00,269.94,270.27,269.56,270.19,166742
2020/10/30,10:32:00,270.19,270.33,270.06,270.17,118583
2020/10/30,10:33:00,270.15,270.15,269.53,269.85,309535
2020/10/30,10:34:00,269.85,270.06,269.82,270.05,177481
2020/10/30,10:35:00,270.05,270.08,269.62,269.68,156759
2020/10/30,10:36:00,269.68,269.68,269.12,269.38,402576
2020/10/30,10:37:00,269.38,269.38,268.92,269.14,185304
2020/10/30,10:38:00,269.13,269.86,269.07,269.82,234611
2020/10/30,10:39:00,269.82,270.05,269.53,270.01,184713
2020/10/30,10:40:00,270.01,270.03,269.63,269.90,153309
2020/10/30,10:41:00,269.90,269.90,269.44,269.55,149645
2020/10/30,10:42:00,269.55,269.67,269.30,269.51,208370
2020/10/30,10:43:00,269.50,269.53,269.28,269.49,155395
2020/10/30,10:44:00,269.49,269.84,268.83,268.92,311749
2020/10/30,10:45:00,268.92,269.34,268.91,269.16,194108
2020/10/30,10:46:00,269.15,269.49,268.99,269.44,177527
2020/10/30,10:47:00,269.44,269.68,269.18,269.35,166176
2020/10/30,10:48:00,269.35,269.37,268.60,268.64,266050
2020/10/30,10:49:00,268.64,268.79,268.43,268.44,149498
2020/10/30,10:50:00,268.44,268.84,268.44,268.49,216571
2020/10/30,10:51:00,268.49,268.71,268.37,268.61,141987
2020/10/30,10:52:00,268.61,269.12,268.55,269.09,271845
2020/10/30,10:53:00,269.10,269.38,269.01,269.06,229731
2020/10/30,10:54:00,269.06,269.06,268.63,268.90,179754
2020/10/30,10:55:00,268.92,269.11,268.69,269.04,170632
2020/10/30,10:56:00,269.04,269.35,268.91,269.24,188279
2020/10/30,10:57:00,269.25,269.25,268.86,268.97,187158
2020/10/30,10:58:00,268.97,269.25,268.77,268.93,136459
2020/10/30,10:59:00,268.91,268.95,268.50,268.52,127072
2020/10/30,11:00:00,268.52,268.58,268.11,268.12,248625
2020/10/30,11:01:00,268.13,269.45,268.11,269.41,562592
2020/10/30,11:02:00,269.40,269.41,268.95,269.16,256199
2020/10/30,11:03:00,269.16,269.42,268.73,269.42,155891
2020/10/30,11:04:00,269.42,269.58,269.35,269.54,173749
2020/10/30,11:05:00,269.54,269.84,269.35,269.60,143190
2020/10/30,11:06:00,269.62,269.67,269.30,269.56,135481
2020/10/30,11:07:00,269.56,269.65,269.33,269.53,142273
2020/10/30,11:08:00,269.53,269.63,269.12,269.14,141503
2020/10/30,11:09:00,269.16,269.64,269.16,269.39,104890
2020/10/30,11:10:00,269.40,269.50,268.84,268.86,143659
2020/10/30,11:11:00,268.86,269.35,268.84,268.99,141795
2020/10/30,11:12:00,268.99,269.43,268.96,269.27,99645
2020/10/30,11:13:00,269.27,269.41,269.00,269.35,68363
2020/10/30,11:14:00,269.35,269.76,269.34,269.55,202041
2020/10/30,11:15:00,269.58,270.00,269.37,269.96,220725
2020/10/30,11:16:00,269.95,269.96,269.48,269.56,150930
2020/10/30,11:17:00,269.56,269.78,269.40,269.40,109615
2020/10/30,11:18:00,269.42,269.44,269.00,269.11,117986
2020/10/30,11:19:00,269.15,269.16,268.89,268.96,75080
2020/10/30,11:20:00,268.96,269.30,268.84,269.11,81382
2020/10/30,11:21:00,269.11,269.12,268.78,268.90,160083
2020/10/30,11:22:00,268.85,269.24,268.82,269.22,83739
2020/10/30,11:23:00,269.25,269.37,268.83,268.87,154450
2020/10/30,11:24:00,268.87,269.33,268.83,269.26,73466
2020/10/30,11:25:00,269.26,269.39,268.94,269.07,86012
2020/10/30,11:26:00,269.07,269.10,268.64,268.64,128077
2020/10/30,11:27:00,268.64,268.92,268.58,268.70,78240
2020/10/30,11:28:00,268.68,268.78,268.32,268.32,103811
2020/10/30,11:29:00,268.34,268.61,268.34,268.41,52353
2020/10/30,11:30:00,268.41,268.81,268.41,268.52,70254
2020/10/30,11:31:00,268.52,268.58,268.34,268.48,77106
2020/10/30,11:32:00,268.48,268.49,268.25,268.38,50895
2020/10/30,11:33:00,268.38,268.66,268.31,268.42,68299
2020/10/30,11:34:00,268.42,268.42,268.14,268.18,81180
2020/10/30,11:35:00,268.16,268.56,268.16,268.48,98699
2020/10/30,11:36:00,268.48,268.77,268.40,268.66,96486
2020/10/30,11:37:00,268.66,268.66,268.34,268.49,71037
2020/10/30,11:38:00,268.51,268.68,268.36,268.40,83068
2020/10/30,11:39:00,268.39,268.45,268.00,268.26,134584
2020/10/30,11:40:00,268.27,268.66,268.27,268.45,99540
2020/10/30,11:41:00,268.45,268.54,268.05,268.10,148044
2020/10/30,11:42:00,268.10,268.20,267.92,268.20,205205
2020/10/30,11:43:00,268.19,268.20,268.01,268.03,72547
2020/10/30,11:44:00,268.01,268.26,267.99,268.20,164575
2020/10/30,11:45:00,268.20,268.60,268.06,268.58,121371
2020/10/30,11:46:00,268.62,268.62,268.14,268.26,83920
2020/10/30,11:47:00,268.24,268.28,268.02,268.04,80186
2020/10/30,11:48:00,268.04,268.34,267.95,268.15,107388
2020/10/30,11:49:00,268.15,268.60,268.06,268.52,132946
2020/10/30,11:50:00,268.52,268.70,268.42,268.62,96450
2020/10/30,11:51:00,268.62,268.76,268.44,268.46,129528
2020/10/30,11:52:00,268.46,268.54,268.35,268.45,54212
2020/10/30,11:53:00,268.41,268.59,268.33,268.45,51274
2020/10/30,11:54:00,268.45,268.58,268.34,268.52,67451
2020/10/30,11:55:00,268.52,268.86,268.38,268.82,86849
2020/10/30,11:56:00,268.80,268.81,268.38,268.49,82142
2020/10/30,11:57:00,268.49,268.53,268.23,268.37,73994
2020/10/30,11:58:00,268.37,268.59,268.26,268.58,102147
2020/10/30,11:59:00,268.58,268.62,268.25,268.35,67620
2020/10/30,12:00:00,268.38,268.60,268.38,268.53,59713
2020/10/30,12:01:00,268.53,268.80,268.24,268.62,207301
2020/10/30,12:02:00,268.62,269.16,268.60,269.11,180829
2020/10/30,12:03:00,269.11,269.23,269.03,269.05,133978
2020/10/30,12:04:00,269.05,269.33,268.99,269.30,116542
2020/10/30,12:05:00,269.30,269.48,269.28,269.41,162266
2020/10/30,12:06:00,269.41,269.51,269.36,269.50,119115
2020/10/30,12:07:00,269.50,269.60,269.46,269.52,151862
2020/10/30,12:08:00,269.52,269.69,269.47,269.52,127379
2020/10/30,12:09:00,269.52,269.59,269.41,269.43,64344
2020/10/30,12:10:00,269.42,269.57,269.42,269.49,42094
2020/10/30,12:11:00,269.49,269.64,269.31,269.41,138429
2020/10/30,12:12:00,269.40,269.51,269.34,269.51,67192
2020/10/30,12:13:00,269.51,269.58,269.44,269.57,53100
2020/10/30,12:14:00,269.57,269.79,269.46,269.75,76658
2020/10/30,12:15:00,269.75,269.94,269.72,269.78,102740
2020/10/30,12:16:00,269.78,269.94,269.70,269.79,83367
2020/10/30,12:17:00,269.81,270.07,269.70,270.04,102550
2020/10/30,12:18:00,270.04,270.20,270.04,270.12,126210
2020/10/30,12:19:00,270.12,270.34,270.02,270.25,150660
2020/10/30,12:20:00,270.25,270.42,270.17,270.34,127167
2020/10/30,12:21:00,270.34,270.37,270.19,270.34,85243
2020/10/30,12:22:00,270.35,270.39,270.12,270.14,137201
2020/10/30,12:23:00,270.14,270.26,270.11,270.21,62764
2020/10/30,12:24:00,270.21,270.35,270.14,270.34,48498
2020/10/30,12:25:00,270.34,270.46,270.28,270.36,79801
2020/10/30,12:26:00,270.36,270.36,270.17,270.32,78164
2020/10/30,12:27:00,270.32,270.60,270.27,270.53,122301
2020/10/30,12:28:00,270.53,270.67,270.40,270.63,83762
2020/10/30,12:29:00,270.60,270.73,270.51,270.73,66445
2020/10/30,12:30:00,270.73,270.78,270.59,270.62,265547
2020/10/30,12:31:00,270.62,270.63,270.42,270.46,112009
2020/10/30,12:32:00,270.46,270.55,270.20,270.24,101247
2020/10/30,12:33:00,270.24,270.28,270.06,270.09,133959
2020/10/30,12:34:00,270.09,270.11,269.94,269.97,88912
2020/10/30,12:35:00,269.97,270.08,269.91,270.03,93499
2020/10/30,12:36:00,270.04,270.06,269.79,269.79,168026
2020/10/30,12:37:00,269.80,269.84,269.54,269.59,77556
2020/10/30,12:38:00,269.59,269.65,269.44,269.50,114972
2020/10/30,12:39:00,269.51,269.63,269.45,269.61,73727
2020/10/30,12:40:00,269.61,269.64,269.52,269.56,40433
2020/10/30,12:41:00,269.57,269.74,269.57,269.70,67015
2020/10/30,12:42:00,269.70,269.70,269.54,269.57,33656
2020/10/30,12:43:00,269.57,269.60,269.38,269.44,114343
2020/10/30,12:44:00,269.44,269.51,269.34,269.42,116815
2020/10/30,12:45:00,269.42,269.42,269.26,269.33,286151
2020/10/30,12:46:00,269.33,269.39,269.06,269.15,125944
2020/10/30,12:47:00,269.15,269.27,269.13,269.25,72755
2020/10/30,12:48:00,269.25,269.40,269.23,269.37,99320
2020/10/30,12:49:00,269.37,269.52,269.33,269.50,78431
2020/10/30,12:50:00,269.50,269.50,269.35,269.44,45473
2020/10/30,12:51:00,269.44,269.44,269.09,269.14,108927
2020/10/30,12:52:00,269.14,269.14,268.99,269.07,70507
2020/10/30,12:53:00,269.07,269.27,269.07,269.15,86937
2020/10/30,12:54:00,269.15,269.37,269.15,269.35,68842
2020/10/30,12:55:00,269.35,269.37,269.10,269.16,73645
2020/10/30,12:56:00,269.16,269.32,269.04,269.07,55483
2020/10/30,12:57:00,269.07,269.13,268.80,268.87,107627
2020/10/30,12:58:00,268.90,269.07,268.87,269.02,138682
2020/10/30,12:59:00,269.02,269.07,268.95,268.96,22043
2020/10/30,13:00:00,268.96,269.08,268.94,268.96,81615
2020/10/30,13:01:00,268.96,269.16,268.79,269.15,85348
2020/10/30,13:02:00,269.13,269.52,269.13,269.51,214385
2020/10/30,13:03:00,269.51,269.52,269.26,269.27,70762
2020/10/30,13:04:00,269.27,269.36,269.23,269.29,258820
2020/10/30,13:05:00,269.27,269.35,269.05,269.08,40371
2020/10/30,13:06:00,269.08,269.09,268.80,268.82,63185
2020/10/30,13:07:00,268.81,268.96,268.77,268.90,61975
2020/10/30,13:08:00,268.91,268.93,268.70,268.87,46271
2020/10/30,13:09:00,268.87,268.91,268.77,268.77,32509
2020/10/30,13:10:00,268.77,268.83,268.73,268.82,60396
2020/10/30,13:11:00,268.82,268.82,268.58,268.62,89685
2020/10/30,13:12:00,268.62,268.66,268.54,268.61,77172
2020/10/30,13:13:00,268.60,268.68,268.49,268.54,74098
2020/10/30,13:14:00,268.54,268.67,268.46,268.49,49978
2020/10/30,13:15:00,268.47,268.50,268.31,268.36,55396
2020/10/30,13:16:00,268.36,268.48,268.26,268.35,56421
2020/10/30,13:17:00,268.36,268.43,268.18,268.30,104565
2020/10/30,13:18:00,268.30,268.50,268.30,268.40,80302
2020/10/30,13:19:00,268.40,268.55,268.34,268.47,60566
2020/10/30,13:20:00,268.47,268.47,268.26,268.32,48481
2020/10/30,13:21:00,268.32,268.37,268.20,268.28,69668
2020/10/30,13:22:00,268.28,268.37,268.18,268.30,56368
2020/10/30,13:23:00,268.29,268.52,268.26,268.52,86827
2020/10/30,13:24:00,268.51,268.61,268.46,268.49,83636
2020/10/30,13:25:00,268.49,268.50,268.27,268.35,46814
2020/10/30,13:26:00,268.35,268.39,268.15,268.18,62698
2020/10/30,13:27:00,268.18,268.26,268.10,268.26,72585
2020/10/30,13:28:00,268.25,268.33,268.05,268.21,141945
2020/10/30,13:29:00,268.21,268.73,268.21,268.48,117384
2020/10/30,13:30:00,268.46,268.71,268.37,268.68,100336
2020/10/30,13:31:00,268.68,268.68,268.27,268.52,148739
2020/10/30,13:32:00,268.50,268.50,268.33,268.42,89475
2020/10/30,13:33:00,268.42,268.55,268.29,268.33,69382
2020/10/30,13:34:00,268.33,268.34,267.99,268.06,178924
2020/10/30,13:35:00,268.06,268.17,267.97,268.00,58720
2020/10/30,13:36:00,268.00,268.21,267.95,267.99,145234
2020/10/30,13:37:00,267.98,268.02,267.65,267.65,315605
2020/10/30,13:38:00,267.65,267.78,267.61,267.64,104352
2020/10/30,13:39:00,267.64,267.68,267.43,267.51,167086
2020/10/30,13:40:00,267.51,267.92,267.47,267.86,206985
2020/10/30,13:41:00,267.85,268.04,267.78,267.90,155073
2020/10/30,13:42:00,267.90,268.13,267.83,268.01,55913
2020/10/30,13:43:00,268.03,268.20,268.03,268.07,98014
2020/10/30,13:44:00,268.06,268.09,267.90,267.92,76024
2020/10/30,13:45:00,267.92,268.02,267.85,267.89,47283
2020/10/30,13:46:00,267.89,268.13,267.78,268.04,75991
2020/10/30,13:47:00,268.04,268.04,267.65,267.66,78915
2020/10/30,13:48:00,267.66,267.89,267.59,267.83,70730
2020/10/30,13:49:00,267.83,268.12,267.69,268.04,147391
2020/10/30,13:50:00,268.04,268.11,267.96,268.10,68187
2020/10/30,13:51:00,268.10,268.38,268.07,268.37,118100
2020/10/30,13:52:00,268.37,268.37,267.92,267.98,87281
2020/10/30,13:53:00,267.99,267.99,267.84,267.91,54883
2020/10/30,13:54:00,267.89,268.02,267.78,267.91,71553
2020/10/30,13:55:00,267.91,267.98,267.85,267.95,46178
2020/10/30,13:56:00,267.95,268.30,267.89,268.13,64707
2020/10/30,13:57:00,268.13,268.18,267.99,268.01,45023
2020/10/30,13:58:00,268.01,268.22,267.96,268.12,37896
2020/10/30,13:59:00,268.12,268.31,268.06,268.23,138485
2020/10/30,14:00:00,268.20,268.20,268.03,268.09,62312
2020/10/30,14:01:00,268.09,268.09,267.66,267.77,139232
2020/10/30,14:02:00,267.77,267.98,267.72,267.84,78422
2020/10/30,14:03:00,267.84,268.04,267.73,267.85,83777
2020/10/30,14:04:00,267.85,267.90,267.68,267.85,53736
2020/10/30,14:05:00,267.83,268.26,267.73,268.20,83581
2020/10/30,14:06:00,268.20,268.62,268.03,268.56,142961
2020/10/30,14:07:00,268.56,268.91,268.51,268.85,174402
2020/10/30,14:08:00,268.85,269.04,268.77,268.81,138698
2020/10/30,14:09:00,268.81,268.91,268.58,268.87,102003
2020/10/30,14:10:00,268.84,269.00,268.82,268.84,57227
2020/10/30,14:11:00,268.84,269.09,268.82,268.82,151898
2020/10/30,14:12:00,268.82,268.85,268.54,268.66,81660
2020/10/30,14:13:00,268.67,268.75,268.56,268.58,83012
2020/10/30,14:14:00,268.57,268.57,268.37,268.42,121927
2020/10/30,14:15:00,268.44,268.49,268.23,268.29,65962
2020/10/30,14:16:00,268.29,268.45,268.24,268.40,65074
2020/10/30,14:17:00,268.40,268.64,268.40,268.50,59934
2020/10/30,14:18:00,268.50,268.69,268.49,268.67,32763
2020/10/30,14:19:00,268.67,268.88,268.67,268.77,95844
2020/10/30,14:20:00,268.77,268.79,268.61,268.63,31282
2020/10/30,14:21:00,268.63,268.89,268.58,268.88,72347
2020/10/30,14:22:00,268.87,268.87,268.48,268.56,270395
2020/10/30,14:23:00,268.56,268.68,268.40,268.58,73030
2020/10/30,14:24:00,268.58,268.69,268.51,268.51,70046
2020/10/30,14:25:00,268.51,268.62,268.02,268.13,114710
2020/10/30,14:26:00,268.13,268.30,267.95,267.99,98869
2020/10/30,14:27:00,267.99,268.04,267.74,267.78,112462
2020/10/30,14:28:00,267.78,267.83,267.64,267.72,80614
2020/10/30,14:29:00,267.72,267.77,267.59,267.68,81171
2020/10/30,14:30:00,267.68,267.77,267.55,267.74,96968
2020/10/30,14:31:00,267.74,267.74,267.58,267.68,54020
2020/10/30,14:32:00,267.68,267.69,267.57,267.64,75591
2020/10/30,14:33:00,267.65,267.72,267.56,267.68,64272
2020/10/30,14:34:00,267.67,267.67,267.26,267.41,248820
2020/10/30,14:35:00,267.39,267.57,267.35,267.48,113692
2020/10/30,14:36:00,267.47,267.50,267.34,267.36,64873
2020/10/30,14:37:00,267.36,267.40,267.28,267.35,67291
2020/10/30,14:38:00,267.35,267.63,267.35,267.61,61938
2020/10/30,14:39:00,267.61,268.15,267.61,268.12,187795
2020/10/30,14:40:00,268.12,268.12,267.80,267.82,192419
2020/10/30,14:41:00,267.82,267.82,267.39,267.55,136292
2020/10/30,14:42:00,267.55,267.63,267.41,267.46,46581
2020/10/30,14:43:00,267.46,267.50,267.22,267.29,95070
2020/10/30,14:44:00,267.29,267.52,267.29,267.45,57546
2020/10/30,14:45:00,267.44,267.50,267.26,267.35,66767
2020/10/30,14:46:00,267.35,267.45,267.07,267.42,131979
2020/10/30,14:47:00,267.40,267.89,267.39,267.86,157802
2020/10/30,14:48:00,267.87,267.90,267.67,267.86,141331
2020/10/30,14:49:00,267.86,268.08,267.71,268.08,99748
2020/10/30,14:50:00,268.09,268.10,267.91,268.10,112324
2020/10/30,14:51:00,268.09,268.09,267.69,267.90,113062
2020/10/30,14:52:00,267.90,267.92,267.70,267.91,53377
2020/10/30,14:53:00,267.91,267.91,267.52,267.67,90393
2020/10/30,14:54:00,267.67,267.77,267.54,267.71,68991
2020/10/30,14:55:00,267.71,267.86,267.65,267.73,67924
2020/10/30,14:56:00,267.73,267.98,267.55,267.97,91673
2020/10/30,14:57:00,267.98,268.03,267.87,267.88,496470
2020/10/30,14:58:00,267.88,268.19,267.85,268.16,88930
2020/10/30,14:59:00,268.15,268.26,268.08,268.11,169607
2020/10/30,15:00:00,268.11,268.17,267.58,267.73,127653
2020/10/30,15:01:00,267.71,267.80,267.36,267.55,149962
2020/10/30,15:02:00,267.52,268.06,267.52,267.63,162194
2020/10/30,15:03:00,267.63,267.90,267.61,267.76,96947
2020/10/30,15:04:00,267.76,267.79,267.52,267.55,101050
2020/10/30,15:05:00,267.55,267.90,267.50,267.80,219335
2020/10/30,15:06:00,267.80,267.94,267.50,267.51,177554
2020/10/30,15:07:00,267.54,267.60,267.26,267.36,392646
2020/10/30,15:08:00,267.37,267.60,267.32,267.44,98144
2020/10/30,15:09:00,267.43,267.63,267.34,267.48,133748
2020/10/30,15:10:00,267.48,267.53,267.29,267.46,184970
2020/10/30,15:11:00,267.46,267.69,267.38,267.67,146343
2020/10/30,15:12:00,267.67,268.15,267.66,268.02,314801
2020/10/30,15:13:00,268.02,268.12,267.87,268.11,220312
2020/10/30,15:14:00,268.11,268.14,267.97,268.05,117926
2020/10/30,15:15:00,268.05,268.42,268.03,268.27,224147
2020/10/30,15:16:00,268.27,268.52,268.16,268.48,320297
2020/10/30,15:17:00,268.47,268.66,268.26,268.50,483873
2020/10/30,15:18:00,268.53,268.55,268.13,268.24,293915
2020/10/30,15:19:00,268.24,268.43,268.24,268.37,562251
2020/10/30,15:20:00,268.36,268.63,268.34,268.42,93276
2020/10/30,15:21:00,268.41,268.82,268.34,268.67,218995
2020/10/30,15:22:00,268.67,268.69,268.48,268.58,101739
2020/10/30,15:23:00,268.58,268.68,268.33,268.55,135658
2020/10/30,15:24:00,268.55,268.61,268.30,268.35,88185
2020/10/30,15:25:00,268.36,268.59,268.36,268.56,79410
2020/10/30,15:26:00,268.50,268.58,268.19,268.19,829134
2020/10/30,15:27:00,268.19,268.22,267.93,268.04,195995
2020/10/30,15:28:00,268.04,268.25,268.02,268.08,165770
2020/10/30,15:29:00,268.08,268.08,267.87,267.91,247193
2020/10/30,15:30:00,267.91,267.97,267.73,267.74,253456
2020/10/30,15:31:00,267.76,267.99,267.73,267.79,347611
2020/10/30,15:32:00,267.80,267.85,267.51,267.57,252778
2020/10/30,15:33:00,267.57,267.76,267.57,267.57,190849
2020/10/30,15:34:00,267.57,267.57,267.42,267.50,372542
2020/10/30,15:35:00,267.49,267.63,267.43,267.46,141691
2020/10/30,15:36:00,267.46,267.51,267.31,267.38,116034
2020/10/30,15:37:00,267.38,267.45,267.27,267.28,112248
2020/10/30,15:38:00,267.29,267.29,267.07,267.14,154755
2020/10/30,15:39:00,267.14,267.18,267.08,267.16,84590
2020/10/30,15:40:00,267.16,267.56,267.14,267.56,160724
2020/10/30,15:41:00,267.56,267.81,267.38,267.46,134169
2020/10/30,15:42:00,267.46,267.84,267.44,267.79,126838
2020/10/30,15:43:00,267.80,268.09,267.72,267.98,250411
2020/10/30,15:44:00,267.99,268.17,267.81,268.08,218476
2020/10/30,15:45:00,268.06,268.35,268.06,268.32,229139
2020/10/30,15:46:00,268.34,268.66,268.26,268.47,287339
2020/10/30,15:47:00,268.47,268.50,268.12,268.13,222010
2020/10/30,15:48:00,268.13,268.20,267.73,267.73,147753
2020/10/30,15:49:00,267.74,267.76,267.47,267.58,183976
2020/10/30,15:50:00,267.58,268.01,267.48,267.72,176343
2020/10/30,15:51:00,267.72,268.10,267.68,268.07,239430
2020/10/30,15:52:00,268.11,268.28,267.98,268.23,307794
2020/10/30,15:53:00,268.16,268.18,267.74,267.80,175846
2020/10/30,15:54:00,267.76,267.87,267.58,267.86,174807
2020/10/30,15:55:00,267.95,268.28,267.81,268.26,217586
2020/10/30,15:56:00,267.88,269.38,267.86,269.38,427602
2020/11/02,09:31:00,271.73,271.88,271.48,271.57,591283
2020/11/02,09:32:00,271.57,272.05,271.02,271.14,265955
2020/11/02,09:33:00,271.13,272.04,271.01,271.87,231249
2020/11/02,09:34:00,271.88,272.03,271.33,271.55,182011
2020/11/02,09:35:00,271.55,272.07,271.38,271.43,186377
2020/11/02,09:36:00,271.45,271.94,271.34,271.85,190672
2020/11/02,09:37:00,271.85,272.18,271.85,271.99,203675
2020/11/02,09:38:00,272.01,272.19,271.74,272.10,170735
2020/11/02,09:39:00,272.10,272.21,271.84,272.21,134868
2020/11/02,09:40:00,272.23,272.45,272.13,272.38,124793
2020/11/02,09:41:00,272.40,272.70,272.29,272.51,213704
2020/11/02,09:42:00,272.51,272.88,272.37,272.77,147880
2020/11/02,09:43:00,272.77,272.83,272.27,272.33,165415
2020/11/02,09:44:00,272.33,272.63,272.18,272.24,141845
2020/11/02,09:45:00,272.24,272.43,272.21,272.41,90662
2020/11/02,09:46:00,272.41,272.67,272.27,272.57,169294
2020/11/02,09:47:00,272.59,272.69,272.22,272.26,119978
2020/11/02,09:48:00,272.26,272.31,271.94,272.05,138936
2020/11/02,09:49:00,272.04,272.39,271.95,272.24,158758
2020/11/02,09:50:00,272.24,272.56,272.24,272.52,117602
2020/11/02,09:51:00,272.52,272.77,272.33,272.75,150731
2020/11/02,09:52:00,272.75,272.95,272.69,272.88,115562
2020/11/02,09:53:00,272.88,273.04,272.78,273.04,147974
2020/11/02,09:54:00,273.04,273.30,272.96,273.28,136882
2020/11/02,09:55:00,273.28,273.41,273.14,273.23,134339
2020/11/02,09:56:00,273.21,273.52,273.02,273.02,230258
2020/11/02,09:57:00,273.02,273.15,272.79,273.05,230705
2020/11/02,09:58:00,273.05,273.16,272.97,273.00,102061
2020/11/02,09:59:00,273.00,273.00,272.80,272.95,147533
2020/11/02,10:00:00,272.95,272.96,272.55,272.64,158408
2020/11/02,10:01:00,272.64,273.33,272.39,272.46,453071
2020/11/02,10:02:00,272.49,272.90,272.31,272.81,283866
2020/11/02,10:03:00,272.82,272.90,272.60,272.75,85400
2020/11/02,10:04:00,272.76,272.77,272.29,272.55,80929
2020/11/02,10:05:00,272.55,272.71,272.48,272.58,63600
2020/11/02,10:06:00,272.57,272.74,272.20,272.22,119260
2020/11/02,10:07:00,272.22,272.27,271.91,272.03,124797
2020/11/02,10:08:00,272.03,272.09,271.85,272.01,115469
2020/11/02,10:09:00,272.02,272.27,271.91,272.17,304412
2020/11/02,10:10:00,272.17,272.21,271.86,271.98,98295
2020/11/02,10:11:00,271.98,272.36,271.83,272.26,142923
2020/11/02,10:12:00,272.26,272.30,271.90,272.18,67108
2020/11/02,10:13:00,272.19,272.66,272.17,272.58,110943
2020/11/02,10:14:00,272.57,272.86,272.53,272.84,91158
2020/11/02,10:15:00,272.84,273.02,272.72,272.87,72470
2020/11/02,10:16:00,272.87,273.02,272.61,272.65,109319
2020/11/02,10:17:00,272.67,273.09,272.63,272.90,70779
2020/11/02,10:18:00,272.89,272.93,272.62,272.85,62852
2020/11/02,10:19:00,272.89,273.44,272.89,273.39,88316
2020/11/02,10:20:00,273.39,273.43,273.20,273.32,84413
2020/11/02,10:21:00,273.32,273.33,272.70,272.78,181258
2020/11/02,10:22:00,272.78,272.87,272.47,272.53,158190
2020/11/02,10:23:00,272.54,272.74,272.45,272.58,78298
2020/11/02,10:24:00,272.58,272.73,272.36,272.42,151076
2020/11/02,10:25:00,272.42,272.71,272.41,272.51,49198
2020/11/02,10:26:00,272.51,272.79,272.34,272.51,100841
2020/11/02,10:27:00,272.49,272.61,272.42,272.48,95612
2020/11/02,10:28:00,272.48,272.67,272.23,272.66,82173
2020/11/02,10:29:00,272.66,272.85,272.43,272.46,110443
2020/11/02,10:30:00,272.46,272.54,272.35,272.44,43982
2020/11/02,10:31:00,272.44,272.49,272.31,272.36,93851
2020/11/02,10:32:00,272.36,272.38,272.14,272.26,90251
2020/11/02,10:33:00,272.26,272.35,272.18,272.35,49402
2020/11/02,10:34:00,272.35,272.45,271.96,272.02,89975
2020/11/02,10:35:00,272.02,272.17,272.02,272.02,107675
2020/11/02,10:36:00,272.05,272.11,271.62,271.70,143871
2020/11/02,10:37:00,271.70,271.72,271.42,271.53,96016
2020/11/02,10:38:00,271.54,271.57,271.37,271.47,132223
2020/11/02,10:39:00,271.47,271.54,271.40,271.49,47351
2020/11/02,10:40:00,271.49,271.51,271.27,271.48,90429
2020/11/02,10:41:00,271.48,271.62,271.38,271.53,60661
2020/11/02,10:42:00,271.53,271.59,271.21,271.22,81629
2020/11/02,10:43:00,271.22,271.33,271.11,271.12,74804
2020/11/02,10:44:00,271.09,271.18,271.01,271.16,85251
2020/11/02,10:45:00,271.17,271.24,271.00,271.06,145208
2020/11/02,10:46:00,271.07,271.43,271.01,271.40,137906
2020/11/02,10:47:00,271.40,271.53,271.32,271.52,87263
2020/11/02,10:48:00,271.52,271.68,271.47,271.55,74551
2020/11/02,10:49:00,271.54,271.58,271.42,271.47,102989
2020/11/02,10:50:00,271.47,271.69,271.47,271.64,114823
2020/11/02,10:51:00,271.64,271.80,271.61,271.74,120522
2020/11/02,10:52:00,271.74,271.75,271.20,271.36,139724
2020/11/02,10:53:00,271.36,271.56,271.34,271.53,72238
2020/11/02,10:54:00,271.53,271.74,271.39,271.68,58938
2020/11/02,10:55:00,271.68,271.70,271.52,271.57,41341
2020/11/02,10:56:00,271.57,271.89,271.39,271.72,68041
2020/11/02,10:57:00,271.73,271.73,271.62,271.67,34970
2020/11/02,10:58:00,271.69,271.69,271.37,271.42,44024
2020/11/02,10:59:00,271.43,271.65,271.30,271.49,47666
2020/11/02,11:00:00,271.49,271.59,271.21,271.31,47995
2020/11/02,11:01:00,271.30,271.43,271.12,271.43,104865
2020/11/02,11:02:00,271.44,271.56,271.04,271.07,94284
2020/11/02,11:03:00,271.07,271.29,270.97,271.29,96985
2020/11/02,11:04:00,271.28,271.53,271.28,271.36,57065
2020/11/02,11:05:00,271.36,271.65,271.36,271.41,57915
2020/11/02,11:06:00,271.41,271.44,271.02,271.07,49577
2020/11/02,11:07:00,271.07,271.38,271.07,271.35,66176
2020/11/02,11:08:00,271.32,271.42,271.13,271.16,51755
2020/11/02,11:09:00,271.16,271.32,271.07,271.27,43478
2020/11/02,11:10:00,271.30,271.31,271.14,271.24,44458
2020/11/02,11:11:00,271.25,271.56,271.24,271.41,72621
2020/11/02,11:12:00,271.41,271.41,270.97,271.11,81975
2020/11/02,11:13:00,271.11,271.11,270.62,270.76,147586
2020/11/02,11:14:00,270.76,271.06,270.69,271.06,107069
2020/11/02,11:15:00,271.06,271.13,270.97,270.99,49261
2020/11/02,11:16:00,270.99,270.99,270.54,270.62,55644
2020/11/02,11:17:00,270.62,270.63,270.39,270.39,58669
2020/11/02,11:18:00,270.39,270.49,270.27,270.37,49889
2020/11/02,11:19:00,270.37,270.47,270.28,270.40,27892
2020/11/02,11:20:00,270.40,270.40,270.14,270.27,114771
2020/11/02,11:21:00,270.26,270.27,269.95,270.13,95861
2020/11/02,11:22:00,270.13,270.23,269.97,270.05,74717
2020/11/02,11:23:00,270.04,270.33,269.91,270.26,50580
2020/11/02,11:24:00,270.26,270.29,270.07,270.09,69649
2020/11/02,11:25:00,270.09,270.27,270.05,270.15,59641
2020/11/02,11:26:00,270.15,270.33,270.03,270.21,84281
2020/11/02,11:27:00,270.22,270.45,270.22,270.39,95905
2020/11/02,11:28:00,270.39,270.47,270.28,270.44,59787
2020/11/02,11:29:00,270.44,270.57,270.18,270.23,70402
2020/11/02,11:30:00,270.23,270.23,269.98,270.19,71426
2020/11/02,11:31:00,270.19,270.34,269.99,270.12,70337
2020/11/02,11:32:00,270.13,270.44,270.13,270.38,91948
2020/11/02,11:33:00,270.38,270.40,270.27,270.31,96723
2020/11/02,11:34:00,270.31,270.43,270.18,270.18,76142
2020/11/02,11:35:00,270.20,270.33,270.04,270.08,58821
2020/11/02,11:36:00,270.08,270.24,269.96,270.18,77604
2020/11/02,11:37:00,270.18,270.18,269.97,269.98,47416
2020/11/02,11:38:00,269.98,270.10,269.92,269.96,49222
2020/11/02,11:39:00,269.96,269.99,269.62,269.66,111514
2020/11/02,11:40:00,269.66,269.97,269.66,269.89,107563
2020/11/02,11:41:00,269.89,270.22,269.88,270.15,101506
2020/11/02,11:42:00,270.15,270.15,269.90,270.00,45297
2020/11/02,11:43:00,269.99,270.45,269.94,270.36,137952
2020/11/02,11:44:00,270.36,270.39,270.28,270.36,96130
2020/11/02,11:45:00,270.36,270.72,270.30,270.71,147028
2020/11/02,11:46:00,270.70,270.79,270.62,270.67,88667
2020/11/02,11:47:00,270.67,270.80,270.58,270.72,68064
2020/11/02,11:48:00,270.72,270.95,270.72,270.85,74899
2020/11/02,11:49:00,270.85,270.94,270.77,270.82,97626
2020/11/02,11:50:00,270.82,270.85,270.69,270.72,91679
2020/11/02,11:51:00,270.72,270.72,270.45,270.58,72724
2020/11/02,11:52:00,270.60,270.97,270.53,270.93,45364
2020/11/02,11:53:00,270.93,270.96,270.82,270.86,34755
2020/11/02,11:54:00,270.86,270.96,270.76,270.89,45200
2020/11/02,11:55:00,270.89,270.93,270.74,270.75,65906
2020/11/02,11:56:00,270.75,270.92,270.75,270.83,41685
2020/11/02,11:57:00,270.83,270.84,270.52,270.58,46707
2020/11/02,11:58:00,270.57,270.65,270.46,270.48,29714
2020/11/02,11:59:00,270.45,270.58,270.29,270.45,46831
2020/11/02,12:00:00,270.45,270.50,270.22,270.22,41181
2020/11/02,12:01:00,270.22,270.35,269.77,269.77,153004
2020/11/02,12:02:00,269.77,269.88,269.71,269.76,63524
2020/11/02,12:03:00,269.77,270.12,269.77,269.97,66056
2020/11/02,12:04:00,269.97,269.98,269.87,269.89,59754
2020/11/02,12:05:00,269.90,269.94,269.83,269.90,49461
2020/11/02,12:06:00,269.90,269.94,269.75,269.92,77109
2020/11/02,12:07:00,269.92,270.08,269.92,270.00,63487
2020/11/02,12:08:00,270.00,270.09,269.92,270.08,45458
2020/11/02,12:09:00,270.08,270.49,270.08,270.31,74396
2020/11/02,12:10:00,270.31,270.38,270.18,270.38,36826
2020/11/02,12:11:00,270.38,270.57,270.33,270.39,41115
2020/11/02,12:12:00,270.39,270.39,269.93,269.99,51334
2020/11/02,12:13:00,269.99,270.07,269.90,269.92,37833
2020/11/02,12:14:00,269.92,270.02,269.86,269.92,31525
2020/11/02,12:15:00,269.92,270.09,269.76,270.05,36447
2020/11/02,12:16:00,270.05,270.29,269.92,270.13,166913
2020/11/02,12:17:00,270.13,270.28,270.08,270.26,70521
2020/11/02,12:18:00,270.27,270.31,269.87,269.88,66871
2020/11/02,12:19:00,269.88,269.96,269.76,269.87,51987
2020/11/02,12:20:00,269.87,269.99,269.70,269.72,50055
2020/11/02,12:21:00,269.71,269.90,269.67,269.85,37401
2020/11/02,12:22:00,269.85,270.11,269.84,269.84,61287
2020/11/02,12:23:00,269.86,269.87,269.61,269.70,58394
2020/11/02,12:24:00,269.70,270.04,269.70,270.04,39614
2020/11/02,12:25:00,270.03,270.07,269.82,269.99,43229
2020/11/02,12:26:00,269.98,270.05,269.86,269.95,52954
2020/11/02,12:27:00,269.94,270.01,269.82,269.90,54480
2020/11/02,12:28:00,269.88,270.01,269.78,269.94,39961
2020/11/02,12:29:00,269.94,270.25,269.90,270.14,60520
2020/11/02,12:30:00,270.15,270.29,270.07,270.27,64694
2020/11/02,12:31:00,270.25,270.28,270.06,270.07,94222
2020/11/02,12:32:00,270.07,270.15,269.99,270.00,65022
2020/11/02,12:33:00,270.00,270.03,269.71,269.87,113418
2020/11/02,12:34:00,269.87,269.87,269.67,269.77,44242
2020/11/02,12:35:00,269.77,269.85,269.64,269.73,55928
2020/11/02,12:36:00,269.73,269.90,269.70,269.79,78838
2020/11/02,12:37:00,269.76,269.91,269.75,269.79,58557
2020/11/02,12:38:00,269.79,269.79,269.49,269.54,65591
2020/11/02,12:39:00,269.52,269.52,269.26,269.39,192323
2020/11/02,12:40:00,269.39,269.45,269.33,269.35,57168
2020/11/02,12:41:00,269.36,269.49,269.22,269.22,84887
2020/11/02,12:42:00,269.21,269.21,268.88,269.03,268787
2020/11/02,12:43:00,269.03,269.08,268.82,268.95,91871
2020/11/02,12:44:00,268.95,269.00,268.90,268.96,353247
2020/11/02,12:45:00,268.96,268.96,268.78,268.79,53083
2020/11/02,12:46:00,268.79,268.88,268.66,268.78,134204
2020/11/02,12:47:00,268.78,268.96,268.77,268.89,106857
2020/11/02,12:48:00,268.88,269.00,268.83,268.90,65480
2020/11/02,12:49:00,268.91,268.93,268.48,268.55,88900
2020/11/02,12:50:00,268.56,268.77,268.56,268.74,88017
2020/11/02,12:51:00,268.74,268.88,268.59,268.88,46019
2020/11/02,12:52:00,268.89,269.22,268.77,269.21,76808
2020/11/02,12:53:00,269.19,269.19,269.02,269.04,36320
2020/11/02,12:54:00,269.04,269.06,268.88,268.93,32984
2020/11/02,12:55:00,268.93,269.03,268.85,268.85,21345
2020/11/02,12:56:00,268.86,269.02,268.80,268.92,42985
2020/11/02,12:57:00,268.91,268.92,268.61,268.75,36414
2020/11/02,12:58:00,268.74,268.99,268.66,268.94,36036
2020/11/02,12:59:00,268.95,269.01,268.82,268.94,86439
2020/11/02,13:00:00,268.94,269.07,268.79,268.99,42656
2020/11/02,13:01:00,268.99,269.13,268.73,268.77,52823
2020/11/02,13:02:00,268.77,268.83,268.56,268.61,40605
2020/11/02,13:03:00,268.61,268.81,268.43,268.44,68389
2020/11/02,13:04:00,268.45,268.64,268.45,268.60,47427
2020/11/02,13:05:00,268.60,268.86,268.60,268.73,42646
2020/11/02,13:06:00,268.73,268.77,268.42,268.61,28633
2020/11/02,13:07:00,268.61,268.71,268.45,268.45,30518
2020/11/02,13:08:00,268.45,268.56,268.33,268.43,63156
2020/11/02,13:09:00,268.42,268.48,268.23,268.24,77678
2020/11/02,13:10:00,268.24,268.47,268.23,268.40,126911
2020/11/02,13:11:00,268.40,268.48,268.24,268.28,57494
2020/11/02,13:12:00,268.25,268.43,268.18,268.38,103257
2020/11/02,13:13:00,268.39,268.40,268.14,268.25,59261
2020/11/02,13:14:00,268.24,268.28,268.08,268.13,58842
2020/11/02,13:15:00,268.12,268.25,268.08,268.25,63479
2020/11/02,13:16:00,268.25,268.38,268.08,268.31,107000
2020/11/02,13:17:00,268.31,268.38,268.19,268.20,75650
2020/11/02,13:18:00,268.19,268.19,267.96,268.08,90930
2020/11/02,13:19:00,268.08,268.14,267.89,267.96,69304
2020/11/02,13:20:00,267.96,267.96,267.69,267.81,108266
2020/11/02,13:21:00,267.81,267.85,267.63,267.63,65795
2020/11/02,13:22:00,267.63,267.71,267.51,267.65,164701
2020/11/02,13:23:00,267.65,268.11,267.62,267.99,447112
2020/11/02,13:24:00,267.97,268.17,267.79,268.09,124850
2020/11/02,13:25:00,268.09,268.09,267.94,268.00,51046
2020/11/02,13:26:00,267.99,268.07,267.77,268.04,60326
2020/11/02,13:27:00,268.04,268.27,267.98,268.11,64040
2020/11/02,13:28:00,268.11,268.12,267.97,268.06,29999
2020/11/02,13:29:00,268.06,268.11,267.99,268.10,35418
2020/11/02,13:30:00,268.10,268.35,268.10,268.33,41116
2020/11/02,13:31:00,268.33,268.41,268.21,268.31,69537
2020/11/02,13:32:00,268.31,268.31,268.12,268.12,83369
2020/11/02,13:33:00,268.10,268.18,267.93,268.10,65251
2020/11/02,13:34:00,268.10,268.10,267.93,268.05,98863
2020/11/02,13:35:00,268.05,268.34,268.05,268.32,85600
2020/11/02,13:36:00,268.32,268.48,268.23,268.37,52532
2020/11/02,13:37:00,268.39,268.40,268.25,268.32,48166
2020/11/02,13:38:00,268.32,268.47,268.25,268.30,63476
2020/11/02,13:39:00,268.30,268.30,268.01,268.09,63419
2020/11/02,13:40:00,268.09,268.18,267.89,268.18,46768
2020/11/02,13:41:00,268.18,268.38,268.09,268.32,73160
2020/11/02,13:42:00,268.32,268.42,268.27,268.39,42935
2020/11/02,13:43:00,268.39,268.59,268.39,268.59,68578
2020/11/02,13:44:00,268.59,268.59,268.35,268.43,23671
2020/11/02,13:45:00,268.43,268.43,268.25,268.34,103697
2020/11/02,13:46:00,268.34,268.38,268.18,268.20,33870
2020/11/02,13:47:00,268.20,268.20,268.00,268.09,42019
2020/11/02,13:48:00,268.07,268.10,267.91,268.00,19542
2020/11/02,13:49:00,268.00,268.18,267.84,267.85,43108
2020/11/02,13:50:00,267.85,268.01,267.73,267.80,64152
2020/11/02,13:51:00,267.80,267.93,267.58,267.73,147311
2020/11/02,13:52:00,267.73,267.79,267.39,267.42,96940
2020/11/02,13:53:00,267.44,267.49,267.21,267.28,110692
2020/11/02,13:54:00,267.27,267.29,267.14,267.20,73213
2020/11/02,13:55:00,267.20,267.29,267.15,267.21,53022
2020/11/02,13:56:00,267.21,267.26,267.12,267.26,122113
2020/11/02,13:57:00,267.27,267.36,267.16,267.21,41600
2020/11/02,13:58:00,267.19,267.26,267.09,267.19,76977
2020/11/02,13:59:00,267.19,267.19,266.97,266.99,144210
2020/11/02,14:00:00,266.99,267.19,266.99,267.11,45052
2020/11/02,14:01:00,267.12,267.21,266.98,267.20,56692
2020/11/02,14:02:00,267.19,267.45,267.19,267.42,94038
2020/11/02,14:03:00,267.38,267.47,267.22,267.34,77665
2020/11/02,14:04:00,267.34,267.37,267.13,267.23,36639
2020/11/02,14:05:00,267.23,267.30,267.11,267.29,252682
2020/11/02,14:06:00,267.29,267.38,267.10,267.32,93779
2020/11/02,14:07:00,267.36,267.61,267.35,267.55,118032
2020/11/02,14:08:00,267.55,267.62,267.38,267.39,89779
2020/11/02,14:09:00,267.40,267.40,267.18,267.20,88652
2020/11/02,14:10:00,267.19,267.53,267.19,267.49,132122
2020/11/02,14:11:00,267.49,267.60,267.32,267.37,56788
2020/11/02,14:12:00,267.39,267.58,267.27,267.56,267361
2020/11/02,14:13:00,267.57,267.70,267.36,267.45,90362
2020/11/02,14:14:00,267.46,267.58,267.38,267.58,67009
2020/11/02,14:15:00,267.57,267.64,267.32,267.39,50657
2020/11/02,14:16:00,267.32,267.46,267.17,267.26,90166
2020/11/02,14:17:00,267.26,267.50,267.13,267.35,115950
2020/11/02,14:18:00,267.35,267.56,267.35,267.41,50731
2020/11/02,14:19:00,267.41,267.47,267.27,267.42,70280
2020/11/02,14:20:00,267.42,267.48,267.34,267.40,43982
2020/11/02,14:21:00,267.40,267.49,267.31,267.46,94194
2020/11/02,14:22:00,267.47,267.87,267.36,267.87,153556
2020/11/02,14:23:00,267.87,267.95,267.75,267.89,234320
2020/11/02,14:24:00,267.90,268.23,267.83,268.18,188205
2020/11/02,14:25:00,268.18,268.29,268.12,268.21,103286
2020/11/02,14:26:00,268.21,268.28,268.12,268.22,44019
2020/11/02,14:27:00,268.22,268.39,268.19,268.22,68991
2020/11/02,14:28:00,268.22,268.25,267.99,268.11,47661
2020/11/02,14:29:00,268.11,268.16,268.05,268.12,41684
2020/11/02,14:30:00,268.12,268.39,268.02,268.38,70289
2020/11/02,14:31:00,268.39,268.56,268.32,268.55,89590
2020/11/02,14:32:00,268.55,268.55,268.33,268.33,72129
2020/11/02,14:33:00,268.33,268.38,267.99,268.02,80932
2020/11/02,14:34:00,268.02,268.21,268.02,268.11,64529
2020/11/02,14:35:00,268.11,268.20,268.09,268.10,22644
2020/11/02,14:36:00,268.10,268.40,268.06,268.32,65698
2020/11/02,14:37:00,268.32,268.35,268.13,268.30,42214
2020/11/02,14:38:00,268.30,268.39,268.23,268.33,51563
2020/11/02,14:39:00,268.33,268.40,268.21,268.35,50862
2020/11/02,14:40:00,268.35,268.51,268.32,268.35,54733
2020/11/02,14:41:00,268.34,268.43,268.30,268.41,29365
2020/11/02,14:42:00,268.41,268.49,268.32,268.39,40975
2020/11/02,14:43:00,268.39,268.52,268.33,268.36,54401
2020/11/02,14:44:00,268.36,268.55,268.33,268.36,58971
2020/11/02,14:45:00,268.36,268.46,268.32,268.45,70716
2020/11/02,14:46:00,268.42,269.03,268.35,269.03,222748
2020/11/02,14:47:00,269.03,269.05,268.87,268.96,112519
2020/11/02,14:48:00,268.94,268.99,268.86,268.98,52073
2020/11/02,14:49:00,269.00,269.08,268.82,268.82,67318
2020/11/02,14:50:00,268.81,268.87,268.68,268.74,68082
2020/11/02,14:51:00,268.74,268.80,268.67,268.76,58613
2020/11/02,14:52:00,268.76,268.95,268.72,268.76,37130
2020/11/02,14:53:00,268.76,268.78,268.65,268.66,49964
2020/11/02,14:54:00,268.67,268.79,268.36,268.49,77891
2020/11/02,14:55:00,268.49,268.57,268.25,268.35,85990
2020/11/02,14:56:00,268.35,268.48,268.19,268.20,82021
2020/11/02,14:57:00,268.20,268.46,268.18,268.46,65444
2020/11/02,14:58:00,268.41,268.57,268.35,268.50,43095
2020/11/02,14:59:00,268.50,268.51,268.35,268.44,91140
2020/11/02,15:00:00,268.44,268.65,268.36,268.63,48746
2020/11/02,15:01:00,268.63,269.08,268.47,268.99,99323
2020/11/02,15:02:00,269.01,269.01,268.82,268.84,92370
2020/11/02,15:03:00,268.84,268.84,268.31,268.33,112201
2020/11/02,15:04:00,268.33,268.70,268.32,268.67,91169
2020/11/02,15:05:00,268.66,268.78,268.54,268.62,67003
2020/11/02,15:06:00,268.62,268.64,268.42,268.50,43816
2020/11/02,15:07:00,268.50,268.62,268.42,268.42,54108
2020/11/02,15:08:00,268.42,268.60,268.41,268.54,54952
2020/11/02,15:09:00,268.52,268.54,268.33,268.43,43040
2020/11/02,15:10:00,268.42,268.56,268.37,268.53,41304
2020/11/02,15:11:00,268.53,269.04,268.53,268.91,113740
2020/11/02,15:12:00,268.92,268.92,268.73,268.78,46943
2020/11/02,15:13:00,268.76,269.05,268.72,268.82,99363
2020/11/02,15:14:00,268.81,268.81,268.64,268.79,66586
2020/11/02,15:15:00,268.79,268.96,268.79,268.95,36913
2020/11/02,15:16:00,268.95,269.44,268.94,269.34,167768
2020/11/02,15:17:00,269.37,269.47,269.27,269.46,86416
2020/11/02,15:18:00,269.46,269.50,269.33,269.37,53850
2020/11/02,15:19:00,269.37,269.51,269.32,269.42,68411
2020/11/02,15:20:00,269.42,269.46,269.36,269.43,54219
2020/11/02,15:21:00,269.43,269.61,269.40,269.58,106603
2020/11/02,15:22:00,269.57,269.59,269.34,269.51,88353
2020/11/02,15:23:00,269.51,269.57,269.40,269.41,57084
2020/11/02,15:24:00,269.41,269.42,269.28,269.40,64065
2020/11/02,15:25:00,269.40,269.51,269.35,269.40,58882
2020/11/02,15:26:00,269.40,269.47,269.21,269.23,50625
2020/11/02,15:27:00,269.23,269.47,269.19,269.25,75598
2020/11/02,15:28:00,269.25,269.28,268.92,268.99,96021
2020/11/02,15:29:00,269.00,269.11,268.98,269.10,30927
2020/11/02,15:30:00,269.10,269.27,269.07,269.25,72834
2020/11/02,15:31:00,269.25,269.60,269.25,269.55,106449
2020/11/02,15:32:00,269.55,269.62,269.21,269.33,117653
2020/11/02,15:33:00,269.33,269.56,269.32,269.33,54629
2020/11/02,15:34:00,269.33,269.33,269.10,269.12,52059
2020/11/02,15:35:00,269.12,269.12,268.75,268.76,111436
2020/11/02,15:36:00,268.76,268.95,268.63,268.65,132092
2020/11/02,15:37:00,268.65,268.72,268.55,268.64,81773
2020/11/02,15:38:00,268.62,268.81,268.58,268.76,48391
2020/11/02,15:39:00,268.78,268.81,268.55,268.57,154254
2020/11/02,15:40:00,268.57,268.82,268.54,268.73,61500
2020/11/02,15:41:00,268.73,268.85,268.63,268.78,88691
2020/11/02,15:42:00,268.81,268.82,268.59,268.64,95049
2020/11/02,15:43:00,268.64,268.75,268.58,268.69,62108
2020/11/02,15:44:00,268.72,268.80,268.41,268.43,75252
2020/11/02,15:45:00,268.43,268.47,268.34,268.34,92567
2020/11/02,15:46:00,268.34,268.68,268.32,268.67,120576
2020/11/02,15:47:00,268.68,268.77,268.56,268.69,325251
2020/11/02,15:48:00,268.68,268.68,268.55,268.66,57813
2020/11/02,15:49:00,268.67,268.76,268.43,268.76,71986
2020/11/02,15:50:00,268.76,269.19,268.76,268.96,205248
2020/11/02,15:51:00,268.94,269.36,268.64,269.05,319117
2020/11/02,15:52:00,269.05,269.08,268.67,268.79,233451
2020/11/02,15:53:00,268.79,269.13,268.79,269.05,146596
2020/11/02,15:54:00,269.05,269.27,269.05,269.23,100195
2020/11/02,15:55:00,269.23,269.51,268.94,269.44,180952
2020/11/02,15:56:00,269.53,269.92,269.42,269.87,231316
2020/11/02,15:57:00,269.80,269.96,269.76,269.94,155033
2020/11/02,15:58:00,269.94,270.04,269.92,270.00,135921
2020/11/02,15:59:00,269.97,270.08,268.55,269.98,444011
2020/11/03,09:31:00,271.86,272.07,271.77,271.90,396251
2020/11/03,09:32:00,271.91,272.07,271.62,271.62,138056
2020/11/03,09:33:00,271.62,271.62,271.14,271.23,137373
2020/11/03,09:34:00,271.24,271.29,270.94,271.12,186958
2020/11/03,09:35:00,271.12,271.18,270.89,271.04,247104
2020/11/03,09:36:00,271.04,271.36,270.84,271.21,186536
2020/11/03,09:37:00,271.22,271.49,271.08,271.37,98869
2020/11/03,09:38:00,271.37,271.63,271.32,271.60,99732
2020/11/03,09:39:00,271.60,271.63,271.35,271.47,96643
2020/11/03,09:40:00,271.47,271.61,271.32,271.32,91611
2020/11/03,09:41:00,271.35,271.45,271.18,271.32,127524
2020/11/03,09:42:00,271.34,271.69,271.32,271.55,131639
2020/11/03,09:43:00,271.55,271.81,271.52,271.77,94364
2020/11/03,09:44:00,271.78,271.87,271.63,271.64,166987
2020/11/03,09:45:00,271.64,271.95,271.64,271.76,155452
2020/11/03,09:46:00,271.76,272.15,271.53,272.13,163087
2020/11/03,09:47:00,272.13,272.20,272.00,272.07,131973
2020/11/03,09:48:00,272.07,272.10,271.96,272.03,78047
2020/11/03,09:49:00,272.03,272.34,272.02,272.33,127850
2020/11/03,09:50:00,272.33,272.39,272.22,272.39,105862
2020/11/03,09:51:00,272.39,272.77,272.38,272.71,179819
2020/11/03,09:52:00,272.71,272.97,272.61,272.89,189873
2020/11/03,09:53:00,272.89,272.97,272.78,272.86,146264
2020/11/03,09:54:00,272.86,272.97,272.80,272.89,122132
2020/11/03,09:55:00,272.89,273.19,272.87,273.09,168805
2020/11/03,09:56:00,273.09,273.23,273.01,273.05,113313
2020/11/03,09:57:00,273.05,273.11,272.94,273.01,163450
2020/11/03,09:58:00,273.01,273.14,272.84,273.03,134496
2020/11/03,09:59:00,273.05,273.14,272.96,273.03,68605
2020/11/03,10:00:00,273.03,273.26,273.02,273.21,130828
2020/11/03,10:01:00,273.21,273.45,273.16,273.42,95186
2020/11/03,10:02:00,273.42,273.55,273.33,273.46,141906
2020/11/03,10:03:00,273.46,273.71,273.36,273.65,123465
2020/11/03,10:04:00,273.65,274.14,273.65,274.09,207737
2020/11/03,10:05:00,274.09,274.12,273.94,274.05,137280
2020/11/03,10:06:00,274.05,274.08,273.86,274.00,105606
2020/11/03,10:07:00,274.00,274.24,273.90,273.98,116438
2020/11/03,10:08:00,273.98,274.19,273.88,274.13,106251
2020/11/03,10:09:00,274.13,274.31,274.13,274.21,90563
2020/11/03,10:10:00,274.21,274.38,274.21,274.23,77192
2020/11/03,10:11:00,274.23,274.47,274.23,274.34,71441
2020/11/03,10:12:00,274.33,274.41,274.19,274.25,88406
2020/11/03,10:13:00,274.25,274.43,274.08,274.22,285373
2020/11/03,10:14:00,274.21,274.60,274.21,274.53,103468
2020/11/03,10:15:00,274.52,274.78,274.52,274.74,102130
2020/11/03,10:16:00,274.74,274.98,274.73,274.90,107166
2020/11/03,10:17:00,274.92,275.22,274.85,275.19,133103
2020/11/03,10:18:00,275.19,275.50,275.19,275.50,162938
2020/11/03,10:19:00,275.50,275.52,275.15,275.30,148582
2020/11/03,10:20:00,275.30,275.70,275.30,275.65,162692
2020/11/03,10:21:00,275.65,276.07,275.61,276.01,151963
2020/11/03,10:22:00,276.01,276.15,275.88,276.15,170532
2020/11/03,10:23:00,276.15,276.37,276.05,276.05,190166
2020/11/03,10:24:00,276.05,276.14,275.98,276.04,123045
2020/11/03,10:25:00,276.05,276.22,276.05,276.14,65557
2020/11/03,10:26:00,276.14,276.23,275.78,275.86,152515
2020/11/03,10:27:00,275.87,275.96,275.69,275.83,129923
2020/11/03,10:28:00,275.83,276.14,275.83,275.95,100701
2020/11/03,10:29:00,275.95,275.99,275.74,275.77,102002
2020/11/03,10:30:00,275.77,275.95,275.62,275.72,78055
2020/11/03,10:31:00,275.72,275.95,275.71,275.93,113441
2020/11/03,10:32:00,275.93,276.09,275.83,275.84,63206
2020/11/03,10:33:00,275.82,275.91,275.73,275.73,74325
2020/11/03,10:34:00,275.73,275.81,275.52,275.52,89106
2020/11/03,10:35:00,275.52,275.77,275.45,275.47,115026
2020/11/03,10:36:00,275.47,275.58,275.38,275.38,97658
2020/11/03,10:37:00,275.38,275.40,275.18,275.27,93306
2020/11/03,10:38:00,275.26,275.48,275.26,275.35,79585
2020/11/03,10:39:00,275.34,275.44,275.27,275.33,68390
2020/11/03,10:40:00,275.33,275.38,275.13,275.18,73303
2020/11/03,10:41:00,275.18,275.29,274.96,275.03,101856
2020/11/03,10:42:00,275.03,275.10,274.98,275.10,63166
2020/11/03,10:43:00,275.10,275.27,275.07,275.27,53014
2020/11/03,10:44:00,275.26,275.55,275.23,275.49,94010
2020/11/03,10:45:00,275.49,275.54,275.28,275.35,69403
2020/11/03,10:46:00,275.35,275.52,275.23,275.43,69894
2020/11/03,10:47:00,275.43,275.62,275.43,275.54,91751
2020/11/03,10:48:00,275.54,275.93,275.51,275.82,79807
2020/11/03,10:49:00,275.82,275.92,275.59,275.61,256317
2020/11/03,10:50:00,275.63,275.98,275.63,275.98,88933
2020/11/03,10:51:00,275.98,276.07,275.83,275.96,92047
2020/11/03,10:52:00,275.96,275.96,275.54,275.59,72011
2020/11/03,10:53:00,275.59,275.63,275.31,275.55,75837
2020/11/03,10:54:00,275.57,275.77,275.56,275.70,81734
2020/11/03,10:55:00,275.72,275.73,275.54,275.61,37791
2020/11/03,10:56:00,275.61,275.78,275.57,275.69,56205
2020/11/03,10:57:00,275.69,275.96,275.69,275.84,67796
2020/11/03,10:58:00,275.84,276.19,275.81,276.02,496118
2020/11/03,10:59:00,276.02,276.49,276.01,276.39,339449
2020/11/03,11:00:00,276.39,276.52,276.31,276.47,87991
2020/11/03,11:01:00,276.47,276.82,276.47,276.60,144839
2020/11/03,11:02:00,276.60,276.60,275.97,276.04,356381
2020/11/03,11:03:00,276.04,276.38,276.02,276.32,68431
2020/11/03,11:04:00,276.32,276.36,276.08,276.19,65683
2020/11/03,11:05:00,276.19,276.46,276.17,276.32,50902
2020/11/03,11:06:00,276.33,276.42,276.20,276.32,154508
2020/11/03,11:07:00,276.32,276.38,276.12,276.23,68078
2020/11/03,11:08:00,276.23,276.27,276.14,276.24,41699
2020/11/03,11:09:00,276.24,276.33,276.10,276.26,31819
2020/11/03,11:10:00,276.25,276.34,276.13,276.21,41975
2020/11/03,11:11:00,276.21,276.34,276.00,276.05,47437
2020/11/03,11:12:00,276.05,276.11,275.77,275.83,117246
2020/11/03,11:13:00,275.83,275.86,275.70,275.80,51441
2020/11/03,11:14:00,275.80,275.97,275.78,275.84,41942
2020/11/03,11:15:00,275.84,275.98,275.69,275.77,50310
2020/11/03,11:16:00,275.77,275.94,275.76,275.81,38857
2020/11/03,11:17:00,275.81,275.81,275.53,275.64,61070
2020/11/03,11:18:00,275.65,275.80,275.59,275.79,151017
2020/11/03,11:19:00,275.78,276.06,275.78,275.95,57008
2020/11/03,11:20:00,275.94,275.98,275.72,275.98,48061
2020/11/03,11:21:00,275.98,276.27,275.98,276.13,63931
2020/11/03,11:22:00,276.13,276.35,276.11,276.15,54719
2020/11/03,11:23:00,276.15,276.32,276.15,276.22,53515
2020/11/03,11:24:00,276.22,276.33,276.17,276.27,33575
2020/11/03,11:25:00,276.27,276.35,276.08,276.21,27051
2020/11/03,11:26:00,276.21,276.38,275.86,275.96,85328
2020/11/03,11:27:00,275.94,276.09,275.78,275.99,103672
2020/11/03,11:28:00,275.99,276.18,275.96,275.98,53635
2020/11/03,11:29:00,275.98,276.03,275.77,275.82,149806
2020/11/03,11:30:00,275.83,275.96,275.80,275.88,54427
2020/11/03,11:31:00,275.88,275.99,275.74,275.96,28939
2020/11/03,11:32:00,275.98,276.17,275.98,276.02,51720
2020/11/03,11:33:00,276.00,276.31,276.00,276.26,67022
2020/11/03,11:34:00,276.24,276.26,276.16,276.22,51054
2020/11/03,11:35:00,276.22,276.35,276.18,276.23,44383
2020/11/03,11:36:00,276.23,276.27,276.14,276.21,43827
2020/11/03,11:37:00,276.22,276.26,276.10,276.22,35943
2020/11/03,11:38:00,276.22,276.49,276.22,276.38,62988
2020/11/03,11:39:00,276.40,276.50,276.34,276.49,46657
2020/11/03,11:40:00,276.49,276.66,276.47,276.62,156234
2020/11/03,11:41:00,276.62,276.68,276.40,276.49,45468
2020/11/03,11:42:00,276.49,276.53,276.21,276.27,27676
2020/11/03,11:43:00,276.27,276.31,276.11,276.23,47177
2020/11/03,11:44:00,276.23,276.33,276.19,276.33,17972
2020/11/03,11:45:00,276.33,276.46,276.21,276.27,30575
2020/11/03,11:46:00,276.27,276.34,276.08,276.20,45259
2020/11/03,11:47:00,276.20,276.38,276.20,276.26,22724
2020/11/03,11:48:00,276.25,276.32,276.09,276.13,36671
2020/11/03,11:49:00,276.13,276.27,276.13,276.19,27438
2020/11/03,11:50:00,276.19,276.25,276.04,276.14,51450
2020/11/03,11:51:00,276.11,276.21,276.02,276.13,44755
2020/11/03,11:52:00,276.12,276.22,276.06,276.19,30817
2020/11/03,11:53:00,276.19,276.29,276.16,276.20,55977
2020/11/03,11:54:00,276.20,276.28,276.03,276.13,41298
2020/11/03,11:55:00,276.13,276.16,275.74,275.76,76405
2020/11/03,11:56:00,275.75,275.78,275.51,275.51,91439
2020/11/03,11:57:00,275.50,275.61,275.43,275.52,67597
2020/11/03,11:58:00,275.52,275.59,275.40,275.50,43339
2020/11/03,11:59:00,275.47,275.56,275.34,275.49,52175
2020/11/03,12:00:00,275.51,275.62,275.43,275.54,68898
2020/11/03,12:01:00,275.54,275.78,275.54,275.74,52194
2020/11/03,12:02:00,275.74,275.74,275.65,275.66,25748
2020/11/03,12:03:00,275.66,275.66,275.53,275.62,31294
2020/11/03,12:04:00,275.64,275.68,275.50,275.50,40868
2020/11/03,12:05:00,275.48,275.49,275.21,275.35,72298
2020/11/03,12:06:00,275.31,275.36,275.10,275.12,47384
2020/11/03,12:07:00,275.12,275.22,275.04,275.12,65557
2020/11/03,12:08:00,275.12,275.32,275.09,275.18,33133
2020/11/03,12:09:00,275.18,275.32,275.11,275.32,49580
2020/11/03,12:10:00,275.31,275.37,275.24,275.25,33390
2020/11/03,12:11:00,275.25,275.34,275.17,275.29,34030
2020/11/03,12:12:00,275.30,275.35,275.09,275.15,60398
2020/11/03,12:13:00,275.16,275.45,275.12,275.41,64726
2020/11/03,12:14:00,275.41,275.50,275.32,275.38,66136
2020/11/03,12:15:00,275.38,275.50,275.37,275.45,37939
2020/11/03,12:16:00,275.43,275.68,275.40,275.67,48797
2020/11/03,12:17:00,275.70,275.81,275.61,275.76,59781
2020/11/03,12:18:00,275.76,275.76,275.60,275.68,46900
2020/11/03,12:19:00,275.68,275.72,275.58,275.62,29188
2020/11/03,12:20:00,275.62,275.68,275.56,275.63,29708
2020/11/03,12:21:00,275.63,275.80,275.63,275.74,117456
2020/11/03,12:22:00,275.74,276.00,275.74,275.93,49977
2020/11/03,12:23:00,275.93,275.97,275.89,275.95,28105
2020/11/03,12:24:00,275.95,276.02,275.89,276.02,23365
2020/11/03,12:25:00,276.02,276.03,275.84,275.90,53559
2020/11/03,12:26:00,275.90,275.98,275.84,275.85,35342
2020/11/03,12:27:00,275.86,276.10,275.79,276.02,51088
2020/11/03,12:28:00,276.02,276.11,275.99,276.03,39294
2020/11/03,12:29:00,276.03,276.16,275.98,276.16,45133
2020/11/03,12:30:00,276.16,276.28,276.15,276.22,54376
2020/11/03,12:31:00,276.22,276.29,276.14,276.21,28342
2020/11/03,12:32:00,276.21,276.21,276.08,276.09,32098
2020/11/03,12:33:00,276.09,276.19,276.08,276.19,59955
2020/11/03,12:34:00,276.19,276.23,276.08,276.14,48170
2020/11/03,12:35:00,276.18,276.22,276.08,276.09,65424
2020/11/03,12:36:00,276.10,276.17,275.93,275.98,39222
2020/11/03,12:37:00,275.98,276.06,275.84,275.89,57036
2020/11/03,12:38:00,275.89,276.02,275.89,276.01,19505
2020/11/03,12:39:00,276.01,276.06,275.87,275.89,24138
2020/11/03,12:40:00,275.89,275.94,275.79,275.94,26208
2020/11/03,12:41:00,275.94,276.02,275.90,275.91,20739
2020/11/03,12:42:00,275.92,275.96,275.79,275.81,58937
2020/11/03,12:43:00,275.79,275.93,275.79,275.90,25275
2020/11/03,12:44:00,275.90,276.11,275.90,276.02,37139
2020/11/03,12:45:00,276.03,276.08,275.84,275.84,23802
2020/11/03,12:46:00,275.84,275.93,275.64,275.71,54121
2020/11/03,12:47:00,275.71,275.74,275.63,275.74,30235
2020/11/03,12:48:00,275.74,275.90,275.73,275.90,17436
2020/11/03,12:49:00,275.92,276.10,275.92,275.99,36146
2020/11/03,12:50:00,275.98,276.03,275.89,276.02,24147
2020/11/03,12:51:00,276.03,276.05,275.94,276.03,39823
2020/11/03,12:52:00,276.03,276.03,275.83,275.85,20862
2020/11/03,12:53:00,275.84,275.86,275.74,275.78,24238
2020/11/03,12:54:00,275.78,275.84,275.68,275.70,38177
2020/11/03,12:55:00,275.68,275.72,275.45,275.57,32609
2020/11/03,12:56:00,275.58,275.65,275.47,275.51,46488
2020/11/03,12:57:00,275.51,275.52,275.33,275.51,71063
2020/11/03,12:58:00,275.52,275.54,275.38,275.45,349621
2020/11/03,12:59:00,275.45,275.56,275.42,275.44,21559
2020/11/03,13:00:00,275.45,275.59,275.45,275.55,33483
2020/11/03,13:01:00,275.56,275.77,275.52,275.70,80589
2020/11/03,13:02:00,275.70,276.01,275.65,275.91,145443
2020/11/03,13:03:00,275.92,275.97,275.85,275.95,107720
2020/11/03,13:04:00,275.94,276.06,275.85,275.97,120357
2020/11/03,13:05:00,275.97,275.97,275.78,275.83,90159
2020/11/03,13:06:00,275.83,275.85,275.66,275.81,103062
2020/11/03,13:07:00,275.81,275.94,275.74,275.75,90603
2020/11/03,13:08:00,275.77,275.87,275.68,275.74,91166
2020/11/03,13:09:00,275.74,275.89,275.68,275.74,92546
2020/11/03,13:10:00,275.74,275.87,275.71,275.74,89323
2020/11/03,13:11:00,275.74,275.90,275.72,275.72,93090
2020/11/03,13:12:00,275.74,275.77,275.56,275.69,44880
2020/11/03,13:13:00,275.69,275.70,275.50,275.50,33631
2020/11/03,13:14:00,275.50,275.66,275.44,275.63,39471
2020/11/03,13:15:00,275.63,275.65,275.38,275.43,53698
2020/11/03,13:16:00,275.43,275.52,275.33,275.33,38142
2020/11/03,13:17:00,275.33,275.42,275.26,275.37,35785
2020/11/03,13:18:00,275.37,275.44,275.27,275.37,36203
2020/11/03,13:19:00,275.37,275.48,275.33,275.42,52919
2020/11/03,13:20:00,275.43,275.43,275.32,275.42,25575
2020/11/03,13:21:00,275.40,275.45,275.29,275.36,35358
2020/11/03,13:22:00,275.36,275.36,275.16,275.17,65063
2020/11/03,13:23:00,275.20,275.31,275.18,275.29,80744
2020/11/03,13:24:00,275.28,275.39,275.21,275.37,31007
2020/11/03,13:25:00,275.37,275.47,275.36,275.38,56156
2020/11/03,13:26:00,275.38,275.45,275.08,275.16,56187
2020/11/03,13:27:00,275.16,275.18,275.05,275.17,42628
2020/11/03,13:28:00,275.17,275.23,275.07,275.09,21741
2020/11/03,13:29:00,275.10,275.18,275.07,275.17,14620
2020/11/03,13:30:00,275.18,275.27,275.09,275.27,22899
2020/11/03,13:31:00,275.29,275.55,275.28,275.38,104662
2020/11/03,13:32:00,275.38,275.39,275.24,275.35,77704
2020/11/03,13:33:00,275.35,275.48,275.34,275.44,29326
2020/11/03,13:34:00,275.44,275.53,275.31,275.45,51187
2020/11/03,13:35:00,275.44,275.47,275.31,275.38,39551
2020/11/03,13:36:00,275.38,275.53,275.25,275.27,92591
2020/11/03,13:37:00,275.25,275.36,275.18,275.19,42036
2020/11/03,13:38:00,275.19,275.19,274.81,275.06,118594
2020/11/03,13:39:00,275.04,275.15,274.95,275.10,259774
2020/11/03,13:40:00,275.10,275.20,275.03,275.08,44669
2020/11/03,13:41:00,275.08,275.09,274.83,274.90,57556
2020/11/03,13:42:00,274.90,275.09,274.90,275.05,39600
2020/11/03,13:43:00,275.06,275.19,275.06,275.18,22367
2020/11/03,13:44:00,275.18,275.42,275.18,275.36,42839
2020/11/03,13:45:00,275.35,275.38,275.23,275.35,33004
2020/11/03,13:46:00,275.36,275.37,275.02,275.05,55346
2020/11/03,13:47:00,275.05,275.08,274.88,274.97,78209
2020/11/03,13:48:00,274.97,275.05,274.86,275.00,60554
2020/11/03,13:49:00,275.00,275.01,274.68,274.82,103066
2020/11/03,13:50:00,274.82,274.82,274.56,274.61,137970
2020/11/03,13:51:00,274.61,274.76,274.57,274.62,72697
2020/11/03,13:52:00,274.62,274.68,274.57,274.57,75455
2020/11/03,13:53:00,274.57,274.65,274.42,274.46,75881
2020/11/03,13:54:00,274.45,274.45,274.16,274.18,109116
2020/11/03,13:55:00,274.18,274.24,274.01,274.11,90532
2020/11/03,13:56:00,274.11,274.22,273.98,274.13,100621
2020/11/03,13:57:00,274.13,274.13,273.80,273.80,148560
2020/11/03,13:58:00,273.80,273.88,273.76,273.86,155950
2020/11/03,13:59:00,273.86,273.96,273.63,273.63,99074
2020/11/03,14:00:00,273.62,273.89,273.62,273.83,92894
2020/11/03,14:01:00,273.83,274.09,273.72,274.05,166204
2020/11/03,14:02:00,274.05,274.15,273.96,274.11,152030
2020/11/03,14:03:00,274.11,274.12,273.97,274.07,64826
2020/11/03,14:04:00,274.07,274.25,274.00,274.15,53099
2020/11/03,14:05:00,274.18,274.23,274.06,274.10,63596
2020/11/03,14:06:00,274.11,274.16,273.90,274.05,61145
2020/11/03,14:07:00,274.07,274.20,274.06,274.17,67615
2020/11/03,14:08:00,274.17,274.21,273.94,273.96,55747
2020/11/03,14:09:00,273.97,274.09,273.94,274.01,108006
2020/11/03,14:10:00,274.02,274.02,273.77,273.86,79001
2020/11/03,14:11:00,273.87,274.06,273.87,274.04,138780
2020/11/03,14:12:00,274.04,274.58,274.02,274.53,126001
2020/11/03,14:13:00,274.53,274.53,274.36,274.49,83854
2020/11/03,14:14:00,274.48,274.83,274.44,274.76,95064
2020/11/03,14:15:00,274.77,274.79,274.63,274.68,114807
2020/11/03,14:16:00,274.68,274.74,274.51,274.66,75141
2020/11/03,14:17:00,274.69,274.77,274.68,274.77,150452
2020/11/03,14:18:00,274.77,274.77,274.51,274.53,103586
2020/11/03,14:19:00,274.54,274.65,274.38,274.48,112823
2020/11/03,14:20:00,274.48,274.72,274.43,274.69,78086
2020/11/03,14:21:00,274.69,274.87,274.60,274.83,92086
2020/11/03,14:22:00,274.81,274.99,274.81,274.89,110728
2020/11/03,14:23:00,274.89,274.89,274.72,274.83,67709
2020/11/03,14:24:00,274.83,274.83,274.59,274.66,108109
2020/11/03,14:25:00,274.66,274.71,274.51,274.70,139468
2020/11/03,14:26:00,274.71,274.95,274.67,274.76,88963
2020/11/03,14:27:00,274.75,274.75,274.55,274.59,75668
2020/11/03,14:28:00,274.59,274.64,274.54,274.64,36106
2020/11/03,14:29:00,274.64,274.69,274.40,274.45,105724
2020/11/03,14:30:00,274.45,274.46,274.34,274.46,72129
2020/11/03,14:31:00,274.47,274.56,274.24,274.52,286280
2020/11/03,14:32:00,274.52,274.93,274.51,274.83,158206
2020/11/03,14:33:00,274.84,274.94,274.79,274.84,85412
2020/11/03,14:34:00,274.84,274.95,274.75,274.91,296230
2020/11/03,14:35:00,274.90,275.13,274.87,275.02,119818
2020/11/03,14:36:00,275.00,275.11,274.92,275.02,61621
2020/11/03,14:37:00,275.02,275.02,274.81,274.86,111813
2020/11/03,14:38:00,274.89,275.12,274.88,275.05,112112
2020/11/03,14:39:00,275.02,275.05,274.92,274.95,1039236
2020/11/03,14:40:00,274.95,274.99,274.81,274.83,92537
2020/11/03,14:41:00,274.83,274.94,274.81,274.89,68543
2020/11/03,14:42:00,274.89,275.01,274.80,274.81,85037
2020/11/03,14:43:00,274.81,274.98,274.80,274.97,30971
2020/11/03,14:44:00,274.97,275.12,274.89,275.11,76904
2020/11/03,14:45:00,275.11,275.22,275.06,275.11,96449
2020/11/03,14:46:00,275.11,275.11,274.98,275.02,67463
2020/11/03,14:47:00,275.02,275.06,274.90,275.01,46975
2020/11/03,14:48:00,275.01,275.04,274.91,274.92,67525
2020/11/03,14:49:00,274.92,275.22,274.91,275.19,79933
2020/11/03,14:50:00,275.19,275.28,275.10,275.23,65603
2020/11/03,14:51:00,275.24,275.24,275.12,275.18,45157
2020/11/03,14:52:00,275.18,275.18,275.03,275.11,55048
2020/11/03,14:53:00,275.11,275.14,275.00,275.03,125415
2020/11/03,14:54:00,275.02,275.14,275.01,275.04,57282
2020/11/03,14:55:00,275.04,275.16,275.00,275.12,55047
2020/11/03,14:56:00,275.12,275.13,274.96,275.02,39751
2020/11/03,14:57:00,275.01,275.13,274.87,275.07,90225
2020/11/03,14:58:00,275.07,275.08,274.95,274.98,104942
2020/11/03,14:59:00,275.00,275.12,274.98,275.03,35611
2020/11/03,15:00:00,275.05,275.13,275.01,275.03,32244
2020/11/03,15:01:00,275.03,275.09,274.52,274.80,143746
2020/11/03,15:02:00,274.79,274.82,274.45,274.68,90711
2020/11/03,15:03:00,274.69,274.73,274.51,274.56,64552
2020/11/03,15:04:00,274.55,274.62,274.46,274.52,85882
2020/11/03,15:05:00,274.52,274.55,274.34,274.40,74703
2020/11/03,15:06:00,274.40,274.55,274.31,274.45,87692
2020/11/03,15:07:00,274.43,274.48,274.32,274.44,53421
2020/11/03,15:08:00,274.44,274.51,274.32,274.34,62780
2020/11/03,15:09:00,274.36,274.38,274.10,274.22,98147
2020/11/03,15:10:00,274.22,274.33,274.15,274.28,65463
2020/11/03,15:11:00,274.28,274.51,274.25,274.48,69303
2020/11/03,15:12:00,274.46,274.66,274.41,274.62,82206
2020/11/03,15:13:00,274.61,274.72,274.52,274.59,69694
2020/11/03,15:14:00,274.60,274.72,274.40,274.54,66047
2020/11/03,15:15:00,274.55,274.63,274.42,274.53,61629
2020/11/03,15:16:00,274.54,274.65,274.40,274.53,48547
2020/11/03,15:17:00,274.53,274.73,274.51,274.69,43005
2020/11/03,15:18:00,274.69,274.71,274.48,274.56,46398
2020/11/03,15:19:00,274.55,274.68,274.54,274.67,62230
2020/11/03,15:20:00,274.67,274.73,274.61,274.66,59961
2020/11/03,15:21:00,274.66,274.99,274.63,274.98,89682
2020/11/03,15:22:00,274.98,275.10,274.71,274.87,168145
2020/11/03,15:23:00,274.87,275.00,274.79,274.81,101513
2020/11/03,15:24:00,274.81,274.96,274.48,274.64,94670
2020/11/03,15:25:00,274.64,274.87,274.64,274.78,67966
2020/11/03,15:26:00,274.78,274.96,274.75,274.94,85998
2020/11/03,15:27:00,274.94,275.19,274.91,275.19,91523
2020/11/03,15:28:00,275.19,275.46,275.19,275.32,134012
2020/11/03,15:29:00,275.32,275.49,275.28,275.44,99837
2020/11/03,15:30:00,275.44,275.52,275.33,275.52,76206
2020/11/03,15:31:00,275.52,275.63,275.28,275.61,102455
2020/11/03,15:32:00,275.61,275.65,275.49,275.52,125568
2020/11/03,15:33:00,275.52,275.66,275.52,275.54,85189
2020/11/03,15:34:00,275.54,275.74,275.48,275.73,108242
2020/11/03,15:35:00,275.73,275.96,275.69,275.94,182365
2020/11/03,15:36:00,275.94,276.07,275.86,275.86,156341
2020/11/03,15:37:00,275.86,275.89,275.64,275.78,94100
2020/11/03,15:38:00,275.78,275.93,275.76,275.79,125156
2020/11/03,15:39:00,275.79,276.02,275.79,275.90,117833
2020/11/03,15:40:00,275.90,276.03,275.81,275.95,129792
2020/11/03,15:41:00,275.94,276.52,275.93,276.44,356578
2020/11/03,15:42:00,276.32,276.36,276.18,276.25,153942
2020/11/03,15:43:00,276.24,276.24,275.68,275.72,166164
2020/11/03,15:44:00,275.72,276.00,275.72,275.96,128467
2020/11/03,15:45:00,275.96,275.97,275.68,275.73,98287
2020/11/03,15:46:00,275.71,275.94,275.68,275.81,194586
2020/11/03,15:47:00,275.79,275.92,275.71,275.88,108511
2020/11/03,15:48:00,275.88,275.97,275.74,275.82,112490
2020/11/03,15:49:00,275.82,275.91,275.68,275.89,331311
2020/11/03,15:50:00,275.89,276.05,275.81,275.92,138704
2020/11/03,15:51:00,275.92,275.92,275.42,275.51,292883
2020/11/03,15:52:00,275.51,275.85,275.51,275.62,130766
2020/11/03,15:53:00,275.63,275.89,275.63,275.88,175395
2020/11/03,15:54:00,275.87,276.17,275.79,276.12,195669
2020/11/03,15:55:00,276.12,276.27,276.05,276.22,191967
2020/11/03,15:56:00,276.19,276.21,275.78,275.79,205049
2020/11/03,15:57:00,275.49,275.56,275.35,275.36,260012
2020/11/03,15:58:00,275.48,275.82,274.65,274.65,362063
2020/11/04,09:31:00,283.56,283.81,283.07,283.65,621193
2020/11/04,09:32:00,283.63,284.06,283.25,283.97,469300
2020/11/04,09:33:00,283.98,284.52,283.96,284.43,394794
2020/11/04,09:34:00,284.43,284.60,284.32,284.49,554152
2020/11/04,09:35:00,284.48,284.63,284.02,284.32,489837
2020/11/04,09:36:00,284.32,284.60,283.60,283.61,301116
2020/11/04,09:37:00,283.61,284.10,283.05,283.11,334216
2020/11/04,09:38:00,283.08,283.13,282.08,282.23,688226
2020/11/04,09:39:00,282.23,282.84,282.18,282.78,442733
2020/11/04,09:40:00,282.77,282.95,282.34,282.42,300792
2020/11/04,09:41:00,282.42,282.83,282.42,282.74,358768
2020/11/04,09:42:00,282.74,283.11,282.38,282.57,746564
2020/11/04,09:43:00,282.61,282.72,281.87,282.02,614331
2020/11/04,09:44:00,282.03,283.07,281.87,282.96,463080
2020/11/04,09:45:00,282.96,283.50,282.89,283.23,310339
2020/11/04,09:46:00,283.24,283.40,282.99,283.18,234059
2020/11/04,09:47:00,283.18,283.23,282.49,282.92,267824
2020/11/04,09:48:00,282.92,283.09,282.33,282.72,223899
2020/11/04,09:49:00,282.73,283.23,282.50,282.83,357171
2020/11/04,09:50:00,282.83,283.00,282.61,282.78,233730
2020/11/04,09:51:00,282.78,283.07,282.51,282.63,176859
2020/11/04,09:52:00,282.62,282.72,282.19,282.46,145930
2020/11/04,09:53:00,282.46,282.68,282.10,282.11,115252
2020/11/04,09:54:00,282.14,282.76,282.14,282.76,416506
2020/11/04,09:55:00,282.76,282.78,282.23,282.74,349054
2020/11/04,09:56:00,282.68,283.14,282.59,282.80,232157
2020/11/04,09:57:00,282.79,283.09,282.70,283.08,99872
2020/11/04,09:58:00,283.08,283.29,282.83,283.06,170254
2020/11/04,09:59:00,283.06,283.53,283.02,283.52,198189
2020/11/04,10:00:00,283.52,284.04,283.50,284.04,238549
2020/11/04,10:01:00,284.00,284.30,283.97,284.06,305599
2020/11/04,10:02:00,284.07,284.23,283.84,284.02,177475
2020/11/04,10:03:00,284.01,284.21,283.74,283.85,149403
2020/11/04,10:04:00,283.85,284.23,283.77,284.19,168430
2020/11/04,10:05:00,284.19,285.44,284.09,285.08,635359
2020/11/04,10:06:00,285.08,285.48,284.95,285.36,354088
2020/11/04,10:07:00,285.37,285.84,285.34,285.83,744580
2020/11/04,10:08:00,285.83,285.89,285.43,285.47,232527
2020/11/04,10:09:00,285.48,285.61,285.22,285.35,637059
2020/11/04,10:10:00,285.35,285.61,285.25,285.45,198155
2020/11/04,10:11:00,285.45,285.70,285.36,285.43,260530
2020/11/04,10:12:00,285.44,285.65,285.34,285.59,169080
2020/11/04,10:13:00,285.62,286.47,285.62,286.05,624192
2020/11/04,10:14:00,286.05,286.22,285.91,285.96,474684
2020/11/04,10:15:00,285.96,286.18,285.93,286.09,289418
2020/11/04,10:16:00,286.09,286.27,285.81,286.15,354238
2020/11/04,10:17:00,286.15,286.59,286.15,286.52,429168
2020/11/04,10:18:00,286.52,286.87,286.46,286.84,256389
2020/11/04,10:19:00,286.84,286.85,286.42,286.46,217967
2020/11/04,10:20:00,286.46,286.65,286.41,286.63,158991
2020/11/04,10:21:00,286.63,287.02,286.62,287.02,365644
2020/11/04,10:22:00,287.02,287.37,287.01,287.34,461442
2020/11/04,10:23:00,287.34,287.71,287.32,287.67,266007
2020/11/04,10:24:00,287.67,287.71,287.29,287.33,335992
2020/11/04,10:25:00,287.33,287.70,287.33,287.37,207721
2020/11/04,10:26:00,287.38,287.66,287.18,287.21,253892
2020/11/04,10:27:00,287.20,287.51,287.15,287.30,190167
2020/11/04,10:28:00,287.30,287.50,287.27,287.30,182810
2020/11/04,10:29:00,287.31,287.35,286.88,286.97,314544
2020/11/04,10:30:00,286.97,287.08,286.77,286.91,175091
2020/11/04,10:31:00,286.90,287.06,286.68,286.74,431888
2020/11/04,10:32:00,286.72,286.94,286.65,286.68,142246
2020/11/04,10:33:00,286.68,286.92,286.54,286.73,181047
2020/11/04,10:34:00,286.73,287.00,286.73,286.86,141784
2020/11/04,10:35:00,286.86,287.27,286.83,287.03,115327
2020/11/04,10:36:00,287.04,287.20,286.69,286.77,129065
2020/11/04,10:37:00,286.75,286.83,286.54,286.56,158443
2020/11/04,10:38:00,286.56,286.56,286.01,286.06,315258
2020/11/04,10:39:00,286.06,286.14,285.73,285.93,349911
2020/11/04,10:40:00,285.92,286.04,285.78,285.99,151348
2020/11/04,10:41:00,285.99,286.35,285.89,286.29,202131
2020/11/04,10:42:00,286.29,286.35,285.96,286.11,133407
2020/11/04,10:43:00,286.12,286.22,285.90,285.95,127928
2020/11/04,10:44:00,285.95,286.14,285.91,286.06,110035
2020/11/04,10:45:00,286.05,286.20,285.89,285.99,167087
2020/11/04,10:46:00,285.99,286.54,285.99,286.25,175603
2020/11/04,10:47:00,286.25,286.50,285.94,286.45,119583
2020/11/04,10:48:00,286.45,286.64,286.40,286.59,93790
2020/11/04,10:49:00,286.59,286.74,286.52,286.68,99978
2020/11/04,10:50:00,286.67,286.74,286.51,286.56,88313
2020/11/04,10:51:00,286.56,286.71,286.30,286.48,153525
2020/11/04,10:52:00,286.48,286.52,286.12,286.15,86885
2020/11/04,10:53:00,286.18,286.85,286.15,286.85,115386
2020/11/04,10:54:00,286.83,287.12,286.72,287.02,192172
2020/11/04,10:55:00,287.02,287.20,286.97,287.14,1129498
2020/11/04,10:56:00,287.13,287.22,286.91,287.00,111612
2020/11/04,10:57:00,287.00,287.30,286.89,286.93,103168
2020/11/04,10:58:00,286.93,287.15,286.78,287.08,89582
2020/11/04,10:59:00,287.08,287.39,287.08,287.30,93589
2020/11/04,11:00:00,287.25,287.44,287.21,287.35,83088
2020/11/04,11:01:00,287.35,287.54,287.23,287.53,310543
2020/11/04,11:02:00,287.53,287.59,286.95,287.14,190594
2020/11/04,11:03:00,287.15,287.37,287.15,287.19,46011
2020/11/04,11:04:00,287.19,287.31,286.90,286.96,78360
2020/11/04,11:05:00,286.97,287.10,286.88,286.92,78292
2020/11/04,11:06:00,286.92,287.09,286.74,286.77,60741
2020/11/04,11:07:00,286.78,287.06,286.73,286.93,84307
2020/11/04,11:08:00,286.91,286.92,286.68,286.78,96215
2020/11/04,11:09:00,286.78,286.79,286.43,286.46,91512
2020/11/04,11:10:00,286.46,286.56,286.15,286.18,135767
2020/11/04,11:11:00,286.18,286.44,286.05,286.36,183314
2020/11/04,11:12:00,286.36,286.36,285.95,285.97,115700
2020/11/04,11:13:00,285.97,286.23,285.97,286.17,113510
2020/11/04,11:14:00,286.17,286.17,285.95,286.03,65054
2020/11/04,11:15:00,286.03,286.23,285.93,286.11,65353
2020/11/04,11:16:00,286.15,286.28,285.95,286.02,92822
2020/11/04,11:17:00,286.02,286.03,285.65,285.95,135793
2020/11/04,11:18:00,285.95,286.28,285.89,286.03,128849
2020/11/04,11:19:00,286.03,286.33,286.03,286.30,80738
2020/11/04,11:20:00,286.28,286.42,286.15,286.33,83830
2020/11/04,11:21:00,286.33,286.41,286.17,286.35,96182
2020/11/04,11:22:00,286.35,286.81,286.20,286.68,108915
2020/11/04,11:23:00,286.70,286.85,286.56,286.68,64521
2020/11/04,11:24:00,286.68,286.70,286.53,286.69,52303
2020/11/04,11:25:00,286.69,286.77,286.58,286.72,227354
2020/11/04,11:26:00,286.73,287.00,286.67,286.97,128160
2020/11/04,11:27:00,286.97,286.98,286.44,286.50,111180
2020/11/04,11:28:00,286.52,286.55,286.40,286.48,53611
2020/11/04,11:29:00,286.48,286.63,286.40,286.60,22969
2020/11/04,11:30:00,286.59,286.86,286.56,286.63,56158
2020/11/04,11:31:00,286.63,287.00,286.62,286.86,59850
2020/11/04,11:32:00,286.85,287.34,286.80,287.24,1170547
2020/11/04,11:33:00,287.24,287.24,287.07,287.13,61468
2020/11/04,11:34:00,287.13,287.22,286.83,286.85,68517
2020/11/04,11:35:00,286.85,286.99,286.74,286.95,125703
2020/11/04,11:36:00,286.97,287.35,286.94,287.33,127868
2020/11/04,11:37:00,287.34,287.40,287.12,287.23,123134
2020/11/04,11:38:00,287.24,287.27,287.02,287.05,76471
2020/11/04,11:39:00,287.05,287.22,286.93,287.17,100853
2020/11/04,11:40:00,287.17,287.24,287.04,287.20,54062
2020/11/04,11:41:00,287.20,287.29,287.07,287.20,89530
2020/11/04,11:42:00,287.24,287.33,287.22,287.23,78417
2020/11/04,11:43:00,287.23,287.30,287.13,287.28,58488
2020/11/04,11:44:00,287.28,287.30,287.02,287.08,64686
2020/11/04,11:45:00,287.09,287.18,286.85,287.15,66656
2020/11/04,11:46:00,287.15,287.29,287.04,287.28,67832
2020/11/04,11:47:00,287.29,287.53,287.17,287.21,224641
2020/11/04,11:48:00,287.20,287.29,287.07,287.11,61127
2020/11/04,11:49:00,287.11,287.23,286.96,287.16,152742
2020/11/04,11:50:00,287.16,287.29,287.04,287.22,50205
2020/11/04,11:51:00,287.23,287.56,287.18,287.55,133004
2020/11/04,11:52:00,287.55,287.55,287.34,287.44,90888
2020/11/04,11:53:00,287.44,287.56,287.31,287.38,37187
2020/11/04,11:54:00,287.38,287.42,287.14,287.21,89013
2020/11/04,11:55:00,287.21,287.38,287.13,287.33,130615
2020/11/04,11:56:00,287.33,287.89,287.26,287.65,320130
2020/11/04,11:57:00,287.65,287.74,287.43,287.54,64442
2020/11/04,11:58:00,287.55,287.93,287.51,287.89,107270
2020/11/04,11:59:00,287.89,288.02,287.84,288.00,206604
2020/11/04,12:00:00,288.00,288.07,287.79,287.80,95087
2020/11/04,12:01:00,287.80,288.03,287.71,288.03,90464
2020/11/04,12:02:00,288.03,288.18,287.99,288.07,85598
2020/11/04,12:03:00,288.08,288.09,287.93,287.99,40159
2020/11/04,12:04:00,287.99,288.04,287.80,288.04,72643
2020/11/04,12:05:00,288.04,288.11,287.94,287.95,60808
2020/11/04,12:06:00,287.95,288.01,287.64,287.69,586828
2020/11/04,12:07:00,287.69,287.89,287.63,287.75,118754
2020/11/04,12:08:00,287.75,287.85,287.49,287.56,112856
2020/11/04,12:09:00,287.56,287.81,287.56,287.73,86392
2020/11/04,12:10:00,287.73,287.73,287.38,287.54,115791
2020/11/04,12:11:00,287.54,287.54,287.11,287.27,188260
2020/11/04,12:12:00,287.27,287.43,287.17,287.41,100371
2020/11/04,12:13:00,287.41,287.57,287.25,287.34,58563
2020/11/04,12:14:00,287.34,287.65,287.34,287.62,61663
2020/11/04,12:15:00,287.62,287.84,287.61,287.79,107234
2020/11/04,12:16:00,287.82,288.00,287.72,287.86,84818
2020/11/04,12:17:00,287.86,288.06,287.82,287.93,83148
2020/11/04,12:18:00,287.95,287.97,287.61,287.83,189037
2020/11/04,12:19:00,287.85,288.02,287.85,287.97,98494
2020/11/04,12:20:00,287.98,288.24,287.98,287.98,118251
2020/11/04,12:21:00,287.97,288.21,287.88,288.19,45579
2020/11/04,12:22:00,288.18,288.30,288.13,288.25,59765
2020/11/04,12:23:00,288.23,288.36,288.15,288.32,72691
2020/11/04,12:24:00,288.30,288.34,288.14,288.31,111843
2020/11/04,12:25:00,288.31,288.64,288.29,288.51,167420
2020/11/04,12:26:00,288.51,288.52,288.14,288.14,90860
2020/11/04,12:27:00,288.14,288.28,288.11,288.21,91670
2020/11/04,12:28:00,288.21,288.30,288.01,288.15,77460
2020/11/04,12:29:00,288.15,288.35,288.15,288.33,282194
2020/11/04,12:30:00,288.33,288.39,288.19,288.24,82394
2020/11/04,12:31:00,288.22,288.49,288.22,288.39,207990
2020/11/04,12:32:00,288.39,288.50,288.33,288.43,58025
2020/11/04,12:33:00,288.42,288.55,288.35,288.50,47294
2020/11/04,12:34:00,288.50,288.68,288.44,288.56,283991
2020/11/04,12:35:00,288.56,288.58,288.41,288.57,46660
2020/11/04,12:36:00,288.57,288.62,288.26,288.36,66483
2020/11/04,12:37:00,288.36,288.44,288.20,288.43,66482
2020/11/04,12:38:00,288.43,288.54,288.38,288.42,48102
2020/11/04,12:39:00,288.45,288.50,288.36,288.46,51849
2020/11/04,12:40:00,288.46,288.55,288.29,288.34,50136
2020/11/04,12:41:00,288.34,288.68,288.34,288.66,70257
2020/11/04,12:42:00,288.66,288.72,288.47,288.60,81026
2020/11/04,12:43:00,288.60,288.64,288.37,288.56,89511
2020/11/04,12:44:00,288.56,288.65,288.52,288.58,63465
2020/11/04,12:45:00,288.58,288.77,288.58,288.67,103202
2020/11/04,12:46:00,288.68,288.75,288.30,288.56,385088
2020/11/04,12:47:00,288.55,288.58,288.47,288.53,97482
2020/11/04,12:48:00,288.53,288.64,288.36,288.38,82391
2020/11/04,12:49:00,288.38,288.57,288.38,288.45,77761
2020/11/04,12:50:00,288.45,288.49,288.30,288.35,64672
2020/11/04,12:51:00,288.35,288.50,288.12,288.14,75013
2020/11/04,12:52:00,288.14,288.18,287.98,288.17,117112
2020/11/04,12:53:00,288.16,288.45,288.14,288.37,69422
2020/11/04,12:54:00,288.37,288.39,288.21,288.21,41068
2020/11/04,12:55:00,288.26,288.30,288.01,288.04,60930
2020/11/04,12:56:00,288.04,288.21,288.04,288.14,45138
2020/11/04,12:57:00,288.17,288.20,287.89,288.16,97379
2020/11/04,12:58:00,288.16,288.18,287.94,287.94,60595
2020/11/04,12:59:00,287.94,288.03,287.80,287.85,97077
2020/11/04,13:00:00,287.88,288.02,287.84,287.85,99303
2020/11/04,13:01:00,287.89,288.08,287.67,287.79,86378
2020/11/04,13:02:00,287.79,287.93,287.57,287.61,101069
2020/11/04,13:03:00,287.61,287.63,287.45,287.53,64684
2020/11/04,13:04:00,287.54,287.77,287.54,287.65,92030
2020/11/04,13:05:00,287.65,287.69,287.48,287.61,68620
2020/11/04,13:06:00,287.60,287.69,287.38,287.39,76692
2020/11/04,13:07:00,287.39,287.50,287.22,287.26,126963
2020/11/04,13:08:00,287.30,287.37,287.04,287.04,89257
2020/11/04,13:09:00,287.04,287.34,286.90,287.33,120581
2020/11/04,13:10:00,287.34,287.43,287.20,287.22,98135
2020/11/04,13:11:00,287.22,287.35,286.90,286.98,159865
2020/11/04,13:12:00,286.99,287.23,286.98,287.06,65432
2020/11/04,13:13:00,287.06,287.12,286.83,287.12,105722
2020/11/04,13:14:00,287.10,287.33,287.05,287.30,113977
2020/11/04,13:15:00,287.31,287.32,287.11,287.24,74530
2020/11/04,13:16:00,287.24,287.62,287.09,287.59,127694
2020/11/04,13:17:00,287.59,287.65,287.49,287.52,62445
2020/11/04,13:18:00,287.51,287.66,287.43,287.45,112817
2020/11/04,13:19:00,287.46,287.50,287.15,287.38,94103
2020/11/04,13:20:00,287.38,287.55,287.21,287.28,86040
2020/11/04,13:21:00,287.28,287.36,287.04,287.12,64473
2020/11/04,13:22:00,287.12,287.38,287.12,287.32,76543
2020/11/04,13:23:00,287.32,287.38,287.20,287.35,95977
2020/11/04,13:24:00,287.35,287.47,287.25,287.37,89964
2020/11/04,13:25:00,287.35,287.40,287.20,287.37,53513
2020/11/04,13:26:00,287.37,287.45,287.09,287.35,299432
2020/11/04,13:27:00,287.35,287.35,287.11,287.13,146001
2020/11/04,13:28:00,287.13,287.36,287.13,287.20,51327
2020/11/04,13:29:00,287.20,287.61,287.15,287.44,130268
2020/11/04,13:30:00,287.45,287.54,287.35,287.53,50801
2020/11/04,13:31:00,287.53,287.62,287.20,287.61,76634
2020/11/04,13:32:00,287.60,288.01,287.52,287.92,121073
2020/11/04,13:33:00,287.92,287.97,287.85,287.90,163374
2020/11/04,13:34:00,287.90,288.18,287.87,288.18,140548
2020/11/04,13:35:00,288.17,288.17,288.04,288.07,47685
2020/11/04,13:36:00,288.07,288.16,287.93,288.06,82609
2020/11/04,13:37:00,288.06,288.25,288.06,288.25,82027
2020/11/04,13:38:00,288.25,288.33,288.17,288.25,197582
2020/11/04,13:39:00,288.23,288.28,288.04,288.13,73926
2020/11/04,13:40:00,288.13,288.21,288.06,288.18,42321
2020/11/04,13:41:00,288.18,288.22,287.96,288.07,83689
2020/11/04,13:42:00,288.06,288.10,287.41,287.51,222532
2020/11/04,13:43:00,287.33,287.42,286.64,286.78,331915
2020/11/04,13:44:00,286.78,286.83,286.53,286.62,752468
2020/11/04,13:45:00,286.62,286.87,286.54,286.75,122852
2020/11/04,13:46:00,286.75,287.16,286.67,287.16,104299
2020/11/04,13:47:00,287.15,287.25,287.08,287.14,181626
2020/11/04,13:48:00,287.14,287.32,287.11,287.28,68173
2020/11/04,13:49:00,287.28,287.28,286.94,287.02,53324
2020/11/04,13:50:00,287.05,287.15,286.75,286.84,68118
2020/11/04,13:51:00,286.84,286.93,286.65,286.90,110306
2020/11/04,13:52:00,286.90,287.05,286.68,287.03,87226
2020/11/04,13:53:00,287.04,287.04,286.78,286.94,60408
2020/11/04,13:54:00,286.94,287.20,286.70,287.16,76689
2020/11/04,13:55:00,287.16,287.23,287.06,287.17,80537
2020/11/04,13:56:00,287.17,287.28,286.99,286.99,71094
2020/11/04,13:57:00,286.99,287.28,286.98,287.21,58742
2020/11/04,13:58:00,287.21,287.49,287.01,287.46,114863
2020/11/04,13:59:00,287.46,287.63,287.38,287.41,111332
2020/11/04,14:00:00,287.41,287.49,287.22,287.38,62049
2020/11/04,14:01:00,287.39,287.65,287.16,287.45,93720
2020/11/04,14:02:00,287.45,287.79,287.40,287.72,76724
2020/11/04,14:03:00,287.75,287.92,287.46,287.56,127356
2020/11/04,14:04:00,287.56,287.66,287.36,287.50,45272
2020/11/04,14:05:00,287.52,287.59,287.16,287.22,85003
2020/11/04,14:06:00,287.22,287.52,286.97,287.52,78900
2020/11/04,14:07:00,287.52,287.78,287.51,287.72,70878
2020/11/04,14:08:00,287.72,287.78,287.59,287.63,53314
2020/11/04,14:09:00,287.64,287.77,287.61,287.64,52536
2020/11/04,14:10:00,287.64,287.68,287.48,287.57,50987
2020/11/04,14:11:00,287.58,287.87,287.58,287.84,92133
2020/11/04,14:12:00,287.83,287.89,287.69,287.85,62661
2020/11/04,14:13:00,287.85,287.87,287.54,287.79,49163
2020/11/04,14:14:00,287.79,287.87,287.76,287.82,43185
2020/11/04,14:15:00,287.82,287.83,287.55,287.66,42366
2020/11/04,14:16:00,287.68,287.75,287.30,287.48,89762
2020/11/04,14:17:00,287.51,287.55,287.02,287.16,152228
2020/11/04,14:18:00,287.16,287.49,287.14,287.37,79601
2020/11/04,14:19:00,287.37,287.40,287.18,287.24,67178
2020/11/04,14:20:00,287.24,287.40,287.23,287.27,33573
2020/11/04,14:21:00,287.27,287.54,287.25,287.50,83968
2020/11/04,14:22:00,287.50,287.64,287.31,287.34,68368
2020/11/04,14:23:00,287.34,287.57,287.34,287.44,27361
2020/11/04,14:24:00,287.44,287.68,287.43,287.66,77295
2020/11/04,14:25:00,287.66,288.00,287.66,287.81,159767
2020/11/04,14:26:00,287.81,287.81,287.47,287.65,80025
2020/11/04,14:27:00,287.66,287.69,287.43,287.67,52236
2020/11/04,14:28:00,287.67,287.82,287.65,287.70,47759
2020/11/04,14:29:00,287.70,287.87,287.59,287.64,59135
2020/11/04,14:30:00,287.67,287.76,287.51,287.55,54717
2020/11/04,14:31:00,287.55,287.77,287.22,287.27,152407
2020/11/04,14:32:00,287.27,287.37,287.13,287.25,148542
2020/11/04,14:33:00,287.25,287.47,287.24,287.28,74259
2020/11/04,14:34:00,287.28,287.45,287.20,287.29,81943
2020/11/04,14:35:00,287.28,287.39,287.18,287.36,87625
2020/11/04,14:36:00,287.36,287.57,287.27,287.52,98913
2020/11/04,14:37:00,287.53,287.67,287.41,287.42,93014
2020/11/04,14:38:00,287.42,287.51,287.26,287.40,61148
2020/11/04,14:39:00,287.40,287.42,287.30,287.41,24504
2020/11/04,14:40:00,287.41,287.45,287.28,287.34,55178
2020/11/04,14:41:00,287.34,287.39,286.80,287.06,173032
2020/11/04,14:42:00,287.06,287.12,286.47,286.55,218437
2020/11/04,14:43:00,286.55,286.78,286.49,286.59,91390
2020/11/04,14:44:00,286.59,286.77,286.30,286.50,373118
2020/11/04,14:45:00,286.50,286.76,286.49,286.60,92172
2020/11/04,14:46:00,286.60,286.88,286.54,286.86,58930
2020/11/04,14:47:00,286.86,287.19,286.79,287.09,144458
2020/11/04,14:48:00,287.09,287.43,287.01,287.32,148806
2020/11/04,14:49:00,287.32,287.36,287.11,287.24,47877
2020/11/04,14:50:00,287.24,287.24,287.07,287.12,465296
2020/11/04,14:51:00,287.12,287.45,287.08,287.29,77301
2020/11/04,14:52:00,287.32,287.38,287.15,287.21,26688
2020/11/04,14:53:00,287.21,287.55,287.21,287.45,61064
2020/11/04,14:54:00,287.46,287.61,287.32,287.57,56209
2020/11/04,14:55:00,287.57,287.61,287.46,287.50,97142
2020/11/04,14:56:00,287.50,287.60,287.45,287.51,65441
2020/11/04,14:57:00,287.52,287.63,287.42,287.54,71634
2020/11/04,14:58:00,287.53,287.53,287.14,287.25,85656
2020/11/04,14:59:00,287.26,287.54,287.23,287.50,79258
2020/11/04,15:00:00,287.50,287.56,287.35,287.36,65286
2020/11/04,15:01:00,287.37,287.60,287.37,287.39,101051
2020/11/04,15:02:00,287.39,287.85,287.39,287.83,90452
2020/11/04,15:03:00,287.83,287.85,287.41,287.44,59057
2020/11/04,15:04:00,287.44,287.44,286.79,286.84,131110
2020/11/04,15:05:00,286.84,287.02,286.83,286.89,129066
2020/11/04,15:06:00,286.89,286.89,286.61,286.61,144744
2020/11/04,15:07:00,286.61,286.74,286.51,286.68,88617
2020/11/04,15:08:00,286.68,287.06,286.68,287.01,83890
2020/11/04,15:09:00,287.01,287.10,286.90,287.04,437496
2020/11/04,15:10:00,287.02,287.25,286.97,287.14,72405
2020/11/04,15:11:00,287.15,287.15,286.81,287.05,76745
2020/11/04,15:12:00,287.06,287.17,286.88,286.88,63130
2020/11/04,15:13:00,286.91,286.92,286.64,286.81,112269
2020/11/04,15:14:00,286.81,287.01,286.70,286.98,88242
2020/11/04,15:15:00,286.98,287.08,286.85,286.96,41906
2020/11/04,15:16:00,286.95,286.95,286.64,286.74,52484
2020/11/04,15:17:00,286.74,286.78,286.56,286.56,98714
2020/11/04,15:18:00,286.57,286.72,286.51,286.64,150845
2020/11/04,15:19:00,286.64,286.76,286.33,286.33,83645
2020/11/04,15:20:00,286.32,286.41,286.07,286.13,165321
2020/11/04,15:21:00,286.13,286.47,286.03,286.41,134504
2020/11/04,15:22:00,286.41,286.46,286.20,286.23,100932
2020/11/04,15:23:00,286.23,286.57,286.19,286.50,125951
2020/11/04,15:24:00,286.50,286.63,286.48,286.58,56513
2020/11/04,15:25:00,286.58,286.82,286.56,286.80,155448
2020/11/04,15:26:00,286.80,287.00,286.78,286.83,131772
2020/11/04,15:27:00,286.83,286.85,286.60,286.64,93957
2020/11/04,15:28:00,286.64,286.69,286.38,286.63,95200
2020/11/04,15:29:00,286.63,286.83,286.55,286.56,103353
2020/11/04,15:30:00,286.57,286.59,286.32,286.39,94206
2020/11/04,15:31:00,286.39,286.66,286.39,286.61,90624
2020/11/04,15:32:00,286.61,286.81,286.56,286.56,103567
2020/11/04,15:33:00,286.56,286.56,286.11,286.20,179051
2020/11/04,15:34:00,286.20,286.72,286.09,286.54,226139
2020/11/04,15:35:00,286.54,286.66,286.35,286.62,146822
2020/11/04,15:36:00,286.63,286.89,286.54,286.83,342352
2020/11/04,15:37:00,286.83,286.96,286.77,286.85,117371
2020/11/04,15:38:00,286.85,286.85,286.39,286.62,160842
2020/11/04,15:39:00,286.63,286.72,286.50,286.57,136830
2020/11/04,15:40:00,286.57,286.76,286.53,286.69,102688
2020/11/04,15:41:00,286.69,286.72,286.45,286.58,63855
2020/11/04,15:42:00,286.57,286.63,286.43,286.57,81458
2020/11/04,15:43:00,286.58,286.64,286.24,286.30,137321
2020/11/04,15:44:00,286.30,286.62,286.30,286.58,78103
2020/11/04,15:45:00,286.59,286.66,286.27,286.35,76997
2020/11/04,15:46:00,286.35,286.64,286.06,286.37,207274
2020/11/04,15:47:00,286.38,286.97,286.33,286.91,210265
2020/11/04,15:48:00,286.92,287.04,286.83,286.91,177154
2020/11/04,15:49:00,286.91,286.93,286.66,286.82,190916
2020/11/04,15:50:00,286.83,286.88,286.38,286.54,354519
2020/11/04,15:51:00,286.54,287.07,286.24,286.70,641923
2020/11/04,15:52:00,286.69,287.03,286.66,287.03,140277
2020/11/04,15:53:00,287.03,287.27,287.01,287.26,150776
2020/11/04,15:54:00,287.26,287.53,287.26,287.46,217394
2020/11/04,15:55:00,287.45,287.73,287.21,287.72,228714
2020/11/04,15:56:00,287.73,287.73,286.99,287.00,285773
2020/11/04,15:57:00,286.86,287.11,286.85,287.07,391593
2020/11/04,15:58:00,286.87,287.04,286.69,286.91,426978
2020/11/05,09:31:00,293.41,293.56,292.90,292.99,407906
2020/11/05,09:32:00,292.99,293.04,292.49,292.69,360679
2020/11/05,09:33:00,292.68,292.78,292.36,292.45,292293
2020/11/05,09:34:00,292.43,292.45,292.15,292.19,379417
2020/11/05,09:35:00,292.20,292.63,292.00,292.58,400423
2020/11/05,09:36:00,292.58,293.11,292.44,292.92,279213
2020/11/05,09:37:00,292.93,293.14,292.55,292.67,274786
2020/11/05,09:38:00,292.69,293.20,292.66,293.04,253028
2020/11/05,09:39:00,293.03,293.62,293.03,293.56,198151
2020/11/05,09:40:00,293.57,293.85,293.41,293.76,224584
2020/11/05,09:41:00,293.76,293.94,293.67,293.82,278194
2020/11/05,09:42:00,293.82,294.03,293.71,293.92,227467
2020/11/05,09:43:00,293.93,293.98,293.75,293.87,170546
2020/11/05,09:44:00,293.87,294.05,293.36,293.36,760753
2020/11/05,09:45:00,293.36,293.57,293.24,293.50,217276
2020/11/05,09:46:00,293.50,294.09,293.36,294.04,207964
2020/11/05,09:47:00,294.04,294.14,293.98,294.09,211633
2020/11/05,09:48:00,294.09,294.10,293.65,293.87,162383
2020/11/05,09:49:00,293.87,294.04,293.86,293.94,120695
2020/11/05,09:50:00,293.94,294.29,293.86,294.12,131221
2020/11/05,09:51:00,294.12,294.65,294.07,294.59,228593
2020/11/05,09:52:00,294.59,294.77,294.42,294.71,232692
2020/11/05,09:53:00,294.71,294.79,294.61,294.64,177358
2020/11/05,09:54:00,294.64,294.73,294.47,294.59,200897
2020/11/05,09:55:00,294.60,294.70,294.42,294.60,155980
2020/11/05,09:56:00,294.60,294.77,294.56,294.62,145355
2020/11/05,09:57:00,294.62,294.80,294.47,294.55,220862
2020/11/05,09:58:00,294.55,294.74,294.53,294.63,117359
2020/11/05,09:59:00,294.61,294.74,294.48,294.61,230078
2020/11/05,10:00:00,294.61,294.67,294.26,294.29,484633
2020/11/05,10:01:00,294.28,294.53,294.22,294.39,375964
2020/11/05,10:02:00,294.39,295.00,294.39,294.88,350259
2020/11/05,10:03:00,294.88,295.08,294.88,295.03,225203
2020/11/05,10:04:00,295.01,295.08,294.82,294.91,105067
2020/11/05,10:05:00,294.91,295.00,294.80,294.93,82863
2020/11/05,10:06:00,294.95,295.03,294.85,294.94,136038
2020/11/05,10:07:00,294.94,295.13,294.76,295.08,163159
2020/11/05,10:08:00,295.08,295.15,294.87,294.87,134981
2020/11/05,10:09:00,294.87,294.96,294.59,294.89,155793
2020/11/05,10:10:00,294.89,295.09,294.79,295.03,112592
2020/11/05,10:11:00,295.05,295.30,295.05,295.23,208829
2020/11/05,10:12:00,295.22,295.24,294.95,294.97,121112
2020/11/05,10:13:00,294.97,294.99,294.72,294.77,187361
2020/11/05,10:14:00,294.78,294.78,294.43,294.57,150527
2020/11/05,10:15:00,294.55,294.75,294.28,294.34,156627
2020/11/05,10:16:00,294.32,294.62,294.30,294.52,124752
2020/11/05,10:17:00,294.52,294.77,294.50,294.57,127475
2020/11/05,10:18:00,294.57,294.74,294.50,294.63,80681
2020/11/05,10:19:00,294.63,294.91,294.55,294.85,140920
2020/11/05,10:20:00,294.85,295.10,294.80,294.95,260018
2020/11/05,10:21:00,294.95,295.07,294.78,294.95,350303
2020/11/05,10:22:00,294.94,295.02,294.48,294.51,144788
2020/11/05,10:23:00,294.51,294.60,294.25,294.36,159103
2020/11/05,10:24:00,294.36,294.56,294.32,294.44,143759
2020/11/05,10:25:00,294.45,294.46,294.04,294.11,206132
2020/11/05,10:26:00,294.10,294.17,293.40,293.40,267273
2020/11/05,10:27:00,293.40,293.65,293.27,293.54,210029
2020/11/05,10:28:00,293.53,293.71,293.52,293.52,110919
2020/11/05,10:29:00,293.54,293.69,293.49,293.56,119494
2020/11/05,10:30:00,293.55,293.55,293.15,293.17,193140
2020/11/05,10:31:00,293.17,293.48,293.02,293.36,187755
2020/11/05,10:32:00,293.37,293.46,293.22,293.41,202821
2020/11/05,10:33:00,293.44,293.57,293.28,293.52,158805
2020/11/05,10:34:00,293.51,293.74,293.43,293.69,124871
2020/11/05,10:35:00,293.67,293.67,293.48,293.57,160375
2020/11/05,10:36:00,293.57,293.84,293.29,293.77,132976
2020/11/05,10:37:00,293.77,293.95,293.66,293.88,234480
2020/11/05,10:38:00,293.88,294.18,293.87,294.09,141641
2020/11/05,10:39:00,294.09,294.09,293.68,293.68,116228
2020/11/05,10:40:00,293.68,293.68,293.21,293.21,122195
2020/11/05,10:41:00,293.21,293.44,293.07,293.32,76568
2020/11/05,10:42:00,293.32,293.71,293.32,293.70,68550
2020/11/05,10:43:00,293.70,293.88,293.51,293.78,85292
2020/11/05,10:44:00,293.78,293.93,293.74,293.86,96430
2020/11/05,10:45:00,293.83,293.91,293.56,293.56,137771
2020/11/05,10:46:00,293.56,293.75,293.21,293.35,133034
2020/11/05,10:47:00,293.35,293.35,292.85,292.89,138502
2020/11/05,10:48:00,292.89,293.10,292.83,293.04,52797
2020/11/05,10:49:00,293.04,293.60,293.04,293.60,107270
2020/11/05,10:50:00,293.60,293.88,293.58,293.82,113008
2020/11/05,10:51:00,293.82,294.03,293.69,293.83,73776
2020/11/05,10:52:00,293.83,293.89,293.63,293.78,84041
2020/11/05,10:53:00,293.78,294.09,293.76,293.99,96891
2020/11/05,10:54:00,293.99,294.15,293.95,294.00,63597
2020/11/05,10:55:00,294.00,294.24,293.88,294.01,60796
2020/11/05,10:56:00,294.01,294.15,293.90,293.91,73350
2020/11/05,10:57:00,293.91,294.19,293.85,294.18,74660
2020/11/05,10:58:00,294.18,294.18,294.02,294.08,156447
2020/11/05,10:59:00,294.07,294.18,293.96,294.09,70497
2020/11/05,11:00:00,294.09,294.42,293.97,294.40,86367
2020/11/05,11:01:00,294.40,294.48,294.30,294.39,73804
2020/11/05,11:02:00,294.38,294.64,294.36,294.54,111193
2020/11/05,11:03:00,294.54,294.55,294.43,294.43,57479
2020/11/05,11:04:00,294.43,294.44,294.28,294.43,65477
2020/11/05,11:05:00,294.43,294.46,294.15,294.15,72286
2020/11/05,11:06:00,294.13,294.38,294.12,294.20,66868
2020/11/05,11:07:00,294.20,294.20,294.00,294.15,126490
2020/11/05,11:08:00,294.15,294.15,293.85,293.93,103117
2020/11/05,11:09:00,293.93,294.12,293.88,293.88,62838
2020/11/05,11:10:00,293.90,294.00,293.65,293.71,90074
2020/11/05,11:11:00,293.71,293.92,293.55,293.78,76966
2020/11/05,11:12:00,293.80,293.89,293.26,293.37,149427
2020/11/05,11:13:00,293.37,293.47,293.31,293.31,58934
2020/11/05,11:14:00,293.31,293.46,293.21,293.41,69106
2020/11/05,11:15:00,293.43,293.95,293.42,293.80,110684
2020/11/05,11:16:00,293.80,294.09,293.80,293.93,70722
2020/11/05,11:17:00,293.93,293.95,293.78,293.85,50021
2020/11/05,11:18:00,293.85,293.93,293.52,293.58,84236
2020/11/05,11:19:00,293.58,293.78,293.58,293.62,57295
2020/11/05,11:20:00,293.58,293.88,293.54,293.75,45931
2020/11/05,11:21:00,293.75,293.83,293.52,293.71,28064
2020/11/05,11:22:00,293.71,293.78,293.52,293.64,45280
2020/11/05,11:23:00,293.64,293.73,293.51,293.58,57772
2020/11/05,11:24:00,293.58,294.05,293.48,294.03,84102
2020/11/05,11:25:00,294.04,294.18,293.93,294.02,86290
2020/11/05,11:26:00,294.02,294.15,293.91,294.02,45914
2020/11/05,11:27:00,294.02,294.13,293.84,294.08,45991
2020/11/05,11:28:00,294.08,294.22,294.01,294.18,40639
2020/11/05,11:29:00,294.18,294.24,294.08,294.09,70934
2020/11/05,11:30:00,294.09,294.15,293.88,294.14,61595
2020/11/05,11:31:00,294.12,294.36,294.12,294.32,53120
2020/11/05,11:32:00,294.32,294.40,294.15,294.26,38453
2020/11/05,11:33:00,294.26,294.31,294.15,294.27,24510
2020/11/05,11:34:00,294.27,294.27,293.98,294.18,115842
2020/11/05,11:35:00,294.18,294.27,294.10,294.14,42901
2020/11/05,11:36:00,294.16,294.23,293.92,294.07,73412
2020/11/05,11:37:00,294.07,294.10,293.64,293.76,94803
2020/11/05,11:38:00,293.77,293.94,293.70,293.90,77380
2020/11/05,11:39:00,293.90,293.90,293.52,293.58,94562
2020/11/05,11:40:00,293.59,293.63,293.45,293.53,85156
2020/11/05,11:41:00,293.54,293.71,293.39,293.64,79056
2020/11/05,11:42:00,293.64,293.67,293.49,293.49,55073
2020/11/05,11:43:00,293.49,293.56,293.41,293.48,60413
2020/11/05,11:44:00,293.48,293.50,293.28,293.43,104301
2020/11/05,11:45:00,293.43,293.63,293.43,293.48,118748
2020/11/05,11:46:00,293.48,293.79,293.41,293.74,270725
2020/11/05,11:47:00,293.74,293.85,293.71,293.73,34421
2020/11/05,11:48:00,293.74,293.79,293.64,293.72,34722
2020/11/05,11:49:00,293.71,293.77,293.64,293.76,38386
2020/11/05,11:50:00,293.76,293.77,293.69,293.76,37278
2020/11/05,11:51:00,293.77,293.78,293.60,293.69,133967
2020/11/05,11:52:00,293.69,293.80,293.62,293.64,90141
2020/11/05,11:53:00,293.64,293.64,293.42,293.58,107765
2020/11/05,11:54:00,293.58,293.59,293.44,293.45,61885
2020/11/05,11:55:00,293.45,293.45,293.10,293.30,95314
2020/11/05,11:56:00,293.30,293.41,293.11,293.16,136594
2020/11/05,11:57:00,293.17,293.34,293.11,293.21,139198
2020/11/05,11:58:00,293.21,293.36,293.17,293.24,77798
2020/11/05,11:59:00,293.24,293.44,293.12,293.27,151335
2020/11/05,12:00:00,293.27,293.28,293.12,293.16,66728
2020/11/05,12:01:00,293.16,293.33,293.03,293.26,98624
2020/11/05,12:02:00,293.26,293.51,293.21,293.27,96147
2020/11/05,12:03:00,293.27,293.59,293.26,293.58,166518
2020/11/05,12:04:00,293.58,293.75,293.49,293.64,66171
2020/11/05,12:05:00,293.64,293.64,293.36,293.54,94193
2020/11/05,12:06:00,293.54,293.70,293.42,293.68,230596
2020/11/05,12:07:00,293.67,293.76,293.33,293.35,168523
2020/11/05,12:08:00,293.35,293.41,293.14,293.40,136851
2020/11/05,12:09:00,293.40,293.64,293.37,293.63,43827
2020/11/05,12:10:00,293.63,293.82,293.54,293.81,116869
2020/11/05,12:11:00,293.81,294.13,293.76,293.87,155335
2020/11/05,12:12:00,293.87,293.87,293.70,293.83,38263
2020/11/05,12:13:00,293.83,293.86,293.70,293.80,106359
2020/11/05,12:14:00,293.81,293.93,293.77,293.82,81381
2020/11/05,12:15:00,293.82,293.88,293.71,293.81,68089
2020/11/05,12:16:00,293.81,293.87,293.56,293.70,106007
2020/11/05,12:17:00,293.71,293.73,293.61,293.64,43868
2020/11/05,12:18:00,293.64,293.64,293.31,293.33,325598
2020/11/05,12:19:00,293.34,293.45,293.00,293.14,114804
2020/11/05,12:20:00,293.14,293.15,293.00,293.02,110287
2020/11/05,12:21:00,293.02,293.11,292.57,292.57,248370
2020/11/05,12:22:00,292.57,292.80,292.47,292.70,138900
2020/11/05,12:23:00,292.70,292.70,292.36,292.37,103481
2020/11/05,12:24:00,292.38,292.53,292.34,292.38,109998
2020/11/05,12:25:00,292.38,292.52,292.30,292.48,129669
2020/11/05,12:26:00,292.49,292.72,292.44,292.60,139810
2020/11/05,12:27:00,292.60,292.71,292.56,292.57,151507
2020/11/05,12:28:00,292.57,292.63,292.41,292.62,152177
2020/11/05,12:29:00,292.62,292.64,292.48,292.59,78128
2020/11/05,12:30:00,292.59,292.59,292.32,292.53,86050
2020/11/05,12:31:00,292.53,292.67,292.38,292.49,57859
2020/11/05,12:32:00,292.49,292.57,292.37,292.53,93068
2020/11/05,12:33:00,292.53,292.54,292.24,292.49,168451
2020/11/05,12:34:00,292.49,292.54,292.26,292.31,132821
2020/11/05,12:35:00,292.31,292.31,292.05,292.20,124116
2020/11/05,12:36:00,292.20,292.53,292.11,292.51,103920
2020/11/05,12:37:00,292.51,292.73,292.51,292.70,74588
2020/11/05,12:38:00,292.70,292.77,292.66,292.77,195920
2020/11/05,12:39:00,292.77,292.93,292.74,292.90,103467
2020/11/05,12:40:00,292.90,292.99,292.86,292.92,86140
2020/11/05,12:41:00,292.92,292.97,292.83,292.90,40048
2020/11/05,12:42:00,292.90,292.93,292.74,292.89,61624
2020/11/05,12:43:00,292.89,292.96,292.69,292.77,60026
2020/11/05,12:44:00,292.77,292.86,292.69,292.85,49892
2020/11/05,12:45:00,292.85,293.07,292.84,292.97,54240
2020/11/05,12:46:00,292.97,293.19,292.97,293.18,65988
2020/11/05,12:47:00,293.18,293.28,293.07,293.23,76236
2020/11/05,12:48:00,293.21,293.23,293.13,293.16,37598
2020/11/05,12:49:00,293.16,293.27,293.16,293.25,127611
2020/11/05,12:50:00,293.25,293.31,293.19,293.31,33736
2020/11/05,12:51:00,293.31,293.39,293.22,293.36,45064
2020/11/05,12:52:00,293.36,293.47,293.35,293.40,1429335
2020/11/05,12:53:00,293.40,293.43,293.32,293.34,29645
2020/11/05,12:54:00,293.34,293.44,293.33,293.43,55118
2020/11/05,12:55:00,293.42,293.51,293.38,293.45,38987
2020/11/05,12:56:00,293.45,293.55,293.43,293.48,37191
2020/11/05,12:57:00,293.48,293.53,293.43,293.46,24893
2020/11/05,12:58:00,293.46,293.46,293.33,293.45,239911
2020/11/05,12:59:00,293.45,293.49,293.26,293.37,37028
2020/11/05,13:00:00,293.34,293.47,293.32,293.47,27536
2020/11/05,13:01:00,293.47,293.67,293.36,293.64,89656
2020/11/05,13:02:00,293.64,293.88,293.58,293.80,119432
2020/11/05,13:03:00,293.82,293.86,293.72,293.80,65824
2020/11/05,13:04:00,293.81,293.83,293.70,293.79,30220
2020/11/05,13:05:00,293.79,293.92,293.74,293.77,34985
2020/11/05,13:06:00,293.77,293.90,293.74,293.88,33245
2020/11/05,13:07:00,293.91,294.00,293.84,293.87,51359
2020/11/05,13:08:00,293.87,293.90,293.80,293.82,68891
2020/11/05,13:09:00,293.82,293.85,293.69,293.70,64975
2020/11/05,13:10:00,293.70,293.80,293.70,293.73,25674
2020/11/05,13:11:00,293.72,293.92,293.72,293.87,64235
2020/11/05,13:12:00,293.87,293.90,293.77,293.81,72555
2020/11/05,13:13:00,293.81,294.00,293.77,293.82,34165
2020/11/05,13:14:00,293.82,293.88,293.78,293.87,18379
2020/11/05,13:15:00,293.87,293.92,293.76,293.78,36784
2020/11/05,13:16:00,293.78,293.81,293.55,293.60,64919
2020/11/05,13:17:00,293.60,293.66,293.54,293.66,22058
2020/11/05,13:18:00,293.66,293.72,293.63,293.69,22114
2020/11/05,13:19:00,293.68,293.78,293.66,293.66,29857
2020/11/05,13:20:00,293.66,293.73,293.61,293.68,142535
2020/11/05,13:21:00,293.71,293.76,293.63,293.68,22807
2020/11/05,13:22:00,293.68,293.95,293.67,293.94,26244
2020/11/05,13:23:00,293.95,294.05,293.91,294.01,63080
2020/11/05,13:24:00,294.03,294.08,293.90,293.90,50333
2020/11/05,13:25:00,293.90,293.93,293.78,293.89,17313
2020/11/05,13:26:00,293.89,293.97,293.79,293.83,18621
2020/11/05,13:27:00,293.83,293.89,293.79,293.80,11402
2020/11/05,13:28:00,293.80,293.83,293.73,293.81,34779
2020/11/05,13:29:00,293.81,293.90,293.79,293.86,10048
2020/11/05,13:30:00,293.86,293.90,293.82,293.82,24271
2020/11/05,13:31:00,293.82,293.93,293.63,293.67,36131
2020/11/05,13:32:00,293.67,293.79,293.60,293.66,24362
2020/11/05,13:33:00,293.66,293.72,293.57,293.63,25108
2020/11/05,13:34:00,293.63,293.74,293.62,293.64,23657
2020/11/05,13:35:00,293.64,293.66,293.49,293.52,117304
2020/11/05,13:36:00,293.52,293.58,293.46,293.57,34951
2020/11/05,13:37:00,293.57,293.71,293.51,293.67,54465
2020/11/05,13:38:00,293.67,293.72,293.58,293.67,29000
2020/11/05,13:39:00,293.67,293.81,293.63,293.66,33138
2020/11/05,13:40:00,293.65,293.78,293.65,293.73,27543
2020/11/05,13:41:00,293.73,293.80,293.69,293.78,22391
2020/11/05,13:42:00,293.77,293.94,293.76,293.90,55483
2020/11/05,13:43:00,293.90,294.01,293.87,293.95,33970
2020/11/05,13:44:00,293.94,293.98,293.92,293.92,21471
2020/11/05,13:45:00,293.92,294.12,293.92,294.07,47711
2020/11/05,13:46:00,294.07,294.08,294.03,294.06,258930
2020/11/05,13:47:00,294.06,294.19,294.00,294.04,80722
2020/11/05,13:48:00,294.04,294.21,294.04,294.17,36401
2020/11/05,13:49:00,294.17,294.24,294.11,294.23,33054
2020/11/05,13:50:00,294.23,294.25,294.16,294.19,45235
2020/11/05,13:51:00,294.19,294.25,294.02,294.08,48628
2020/11/05,13:52:00,294.08,294.08,293.90,293.95,55992
2020/11/05,13:53:00,293.95,294.19,293.94,294.17,57646
2020/11/05,13:54:00,294.17,294.24,294.17,294.24,25635
2020/11/05,13:55:00,294.24,294.29,294.06,294.09,67163
2020/11/05,13:56:00,294.09,294.18,294.03,294.18,24353
2020/11/05,13:57:00,294.18,294.27,294.15,294.17,41953
2020/11/05,13:58:00,294.17,294.28,294.17,294.26,31538
2020/11/05,13:59:00,294.26,294.33,294.25,294.25,54575
2020/11/05,14:00:00,294.25,294.25,294.01,294.15,49249
2020/11/05,14:01:00,294.13,294.47,294.05,294.41,211220
2020/11/05,14:02:00,294.41,294.41,294.21,294.26,54654
2020/11/05,14:03:00,294.26,294.53,294.26,294.31,74693
2020/11/05,14:04:00,294.31,294.46,294.17,294.41,61265
2020/11/05,14:05:00,294.43,294.49,294.40,294.47,46559
2020/11/05,14:06:00,294.47,294.49,294.16,294.22,41288
2020/11/05,14:07:00,294.22,294.22,294.05,294.14,80079
2020/11/05,14:08:00,294.14,294.22,294.05,294.07,39420
2020/11/05,14:09:00,294.06,294.14,293.86,293.94,59836
2020/11/05,14:10:00,293.94,294.29,293.94,294.11,96942
2020/11/05,14:11:00,294.11,294.29,294.07,294.29,52960
2020/11/05,14:12:00,294.31,294.44,294.16,294.30,85850
2020/11/05,14:13:00,294.30,294.37,294.03,294.22,57744
2020/11/05,14:14:00,294.22,294.36,294.19,294.22,45113
2020/11/05,14:15:00,294.22,294.36,294.07,294.13,39575
2020/11/05,14:16:00,294.13,294.32,294.11,294.29,36217
2020/11/05,14:17:00,294.29,294.31,294.21,294.28,50008
2020/11/05,14:18:00,294.28,294.35,294.22,294.31,46970
2020/11/05,14:19:00,294.31,294.37,294.24,294.30,26669
2020/11/05,14:20:00,294.30,294.34,294.24,294.29,45792
2020/11/05,14:21:00,294.29,294.29,294.13,294.25,55518
2020/11/05,14:22:00,294.25,294.41,294.24,294.41,24487
2020/11/05,14:23:00,294.41,294.49,294.31,294.34,81132
2020/11/05,14:24:00,294.35,294.46,294.35,294.37,34895
2020/11/05,14:25:00,294.37,294.50,294.36,294.48,38316
2020/11/05,14:26:00,294.48,294.55,294.39,294.53,44884
2020/11/05,14:27:00,294.53,294.60,294.44,294.49,58155
2020/11/05,14:28:00,294.49,294.51,294.38,294.46,23401
2020/11/05,14:29:00,294.46,294.60,294.44,294.59,73589
2020/11/05,14:30:00,294.59,294.70,294.59,294.63,68946
2020/11/05,14:31:00,294.63,294.82,294.61,294.75,62066
2020/11/05,14:32:00,294.75,294.76,294.66,294.74,40212
2020/11/05,14:33:00,294.74,294.80,294.68,294.77,56012
2020/11/05,14:34:00,294.77,294.79,294.70,294.75,81645
2020/11/05,14:35:00,294.75,294.79,294.70,294.74,41767
2020/11/05,14:36:00,294.74,294.79,294.44,294.46,83860
2020/11/05,14:37:00,294.46,294.59,294.23,294.35,83953
2020/11/05,14:38:00,294.35,294.65,294.34,294.56,51377
2020/11/05,14:39:00,294.56,294.69,294.56,294.63,54774
2020/11/05,14:40:00,294.63,294.74,294.57,294.68,19388
2020/11/05,14:41:00,294.68,294.96,294.65,294.94,67287
2020/11/05,14:42:00,294.94,295.03,294.93,295.01,175724
2020/11/05,14:43:00,295.01,295.23,294.99,295.10,178561
2020/11/05,14:44:00,295.08,295.30,295.07,295.30,117539
2020/11/05,14:45:00,295.30,295.36,295.16,295.31,141402
2020/11/05,14:46:00,295.30,295.39,295.09,295.19,94442
2020/11/05,14:47:00,295.19,295.19,294.96,295.01,83619
2020/11/05,14:48:00,295.01,295.10,294.95,295.07,74577
2020/11/05,14:49:00,295.07,295.07,294.93,295.00,46900
2020/11/05,14:50:00,295.00,295.01,294.71,294.81,59097
2020/11/05,14:51:00,294.81,294.84,294.60,294.61,81286
2020/11/05,14:52:00,294.63,294.79,294.50,294.51,118051
2020/11/05,14:53:00,294.51,294.71,294.51,294.66,64517
2020/11/05,14:54:00,294.67,294.81,294.67,294.74,92139
2020/11/05,14:55:00,294.74,294.91,294.74,294.88,55547
2020/11/05,14:56:00,294.89,295.21,294.83,295.00,95463
2020/11/05,14:57:00,295.00,295.04,294.62,294.94,80924
2020/11/05,14:58:00,294.95,295.06,294.84,294.92,43249
2020/11/05,14:59:00,294.92,295.06,294.91,294.96,48668
2020/11/05,15:00:00,295.00,295.23,294.99,295.18,75412
2020/11/05,15:01:00,295.18,295.25,295.08,295.12,101440
2020/11/05,15:02:00,295.12,295.20,295.05,295.08,78240
2020/11/05,15:03:00,295.05,295.23,294.98,295.19,68547
2020/11/05,15:04:00,295.19,295.27,295.14,295.18,151296
2020/11/05,15:05:00,295.19,295.26,295.01,295.06,60890
2020/11/05,15:06:00,295.08,295.18,295.03,295.12,41239
2020/11/05,15:07:00,295.13,295.16,295.06,295.08,56136
2020/11/05,15:08:00,295.08,295.12,294.85,294.92,74719
2020/11/05,15:09:00,294.92,295.02,294.71,294.84,74303
2020/11/05,15:10:00,294.85,294.96,294.82,294.90,97136
2020/11/05,15:11:00,294.91,295.03,294.81,294.81,60820
2020/11/05,15:12:00,294.84,294.92,294.54,294.68,63261
2020/11/05,15:13:00,294.70,294.78,294.40,294.45,95294
2020/11/05,15:14:00,294.46,294.48,294.27,294.37,99915
2020/11/05,15:15:00,294.37,294.53,294.32,294.39,86223
2020/11/05,15:16:00,294.39,294.72,294.39,294.59,72807
2020/11/05,15:17:00,294.59,294.66,294.40,294.41,125435
2020/11/05,15:18:00,294.41,294.42,294.19,294.23,85074
2020/11/05,15:19:00,294.25,294.49,294.25,294.43,66719
2020/11/05,15:20:00,294.43,294.57,294.39,294.39,63896
2020/11/05,15:21:00,294.41,294.64,294.32,294.61,67280
2020/11/05,15:22:00,294.59,294.62,294.51,294.60,58274
2020/11/05,15:23:00,294.58,294.79,294.57,294.73,97653
2020/11/05,15:24:00,294.73,294.73,294.58,294.65,60869
2020/11/05,15:25:00,294.65,294.73,294.54,294.60,40039
2020/11/05,15:26:00,294.61,294.72,294.57,294.68,496490
2020/11/05,15:27:00,294.67,294.76,294.58,294.59,41051
2020/11/05,15:28:00,294.58,294.73,294.54,294.67,48663
2020/11/05,15:29:00,294.66,294.78,294.60,294.60,78073
2020/11/05,15:30:00,294.61,294.72,294.35,294.70,106417
2020/11/05,15:31:00,294.72,294.75,294.56,294.64,77155
2020/11/05,15:32:00,294.64,294.75,294.38,294.39,118173
2020/11/05,15:33:00,294.39,294.55,294.34,294.44,70166
2020/11/05,15:34:00,294.45,294.58,294.11,294.23,122577
2020/11/05,15:35:00,294.23,294.23,293.94,294.07,100984
2020/11/05,15:36:00,294.05,294.24,293.87,293.97,111817
2020/11/05,15:37:00,293.94,294.01,293.82,293.86,116056
2020/11/05,15:38:00,293.86,293.91,293.70,293.78,54182
2020/11/05,15:39:00,293.76,293.79,293.52,293.68,140384
2020/11/05,15:40:00,293.66,293.85,293.65,293.76,93277
2020/11/05,15:41:00,293.76,294.15,293.75,294.04,180534
2020/11/05,15:42:00,294.07,294.21,294.04,294.11,126611
2020/11/05,15:43:00,294.11,294.12,293.92,293.92,122216
2020/11/05,15:44:00,293.94,294.01,293.68,293.77,104771
2020/11/05,15:45:00,293.77,293.94,293.70,293.76,75713
2020/11/05,15:46:00,293.75,293.75,293.41,293.47,113266
2020/11/05,15:47:00,293.47,293.57,293.19,293.30,135123
2020/11/05,15:48:00,293.32,293.38,293.16,293.38,133408
2020/11/05,15:49:00,293.38,293.56,293.36,293.53,116052
2020/11/05,15:50:00,293.52,293.77,293.41,293.71,183123
2020/11/05,15:51:00,293.71,294.27,293.49,294.22,353203
2020/11/05,15:52:00,294.11,294.32,294.04,294.32,221185
2020/11/05,15:53:00,294.32,294.34,294.08,294.18,168648
2020/11/05,15:54:00,294.18,294.34,294.18,294.22,133747
2020/11/05,15:55:00,294.22,294.34,294.04,294.32,129490
2020/11/05,15:56:00,294.32,294.32,294.13,294.21,140166
2020/11/05,15:57:00,294.25,294.30,294.07,294.25,178751
2020/11/05,15:58:00,294.24,294.30,294.16,294.17,167908
2020/11/05,15:59:00,294.15,294.54,293.53,294.39,553577
2020/11/06,09:31:00,293.58,293.91,293.21,293.23,443008
2020/11/06,09:32:00,293.22,293.43,293.02,293.08,285348
2020/11/06,09:33:00,293.08,293.08,292.20,292.33,463028
2020/11/06,09:34:00,292.33,292.56,292.03,292.46,316015
2020/11/06,09:35:00,292.46,292.53,292.12,292.19,220880
2020/11/06,09:36:00,292.19,292.36,291.73,292.20,264956
2020/11/06,09:37:00,292.16,292.16,291.88,291.88,174829
2020/11/06,09:38:00,291.88,292.16,291.39,291.58,226534
2020/11/06,09:39:00,291.55,291.55,290.93,291.07,180082
2020/11/06,09:40:00,291.07,291.16,290.77,290.77,259994
2020/11/06,09:41:00,290.77,291.27,290.65,291.24,253763
2020/11/06,09:42:00,291.24,291.32,290.94,291.02,236599
2020/11/06,09:43:00,291.02,291.03,290.54,290.59,169952
2020/11/06,09:44:00,290.56,290.83,290.55,290.69,151548
2020/11/06,09:45:00,290.69,291.03,290.56,290.74,166389
2020/11/06,09:46:00,290.70,291.16,290.60,291.02,242059
2020/11/06,09:47:00,291.00,291.23,290.78,290.94,140285
2020/11/06,09:48:00,290.94,291.03,290.76,290.89,213115
2020/11/06,09:49:00,290.86,291.20,290.54,291.18,142688
2020/11/06,09:50:00,291.18,291.50,290.72,290.88,182869
2020/11/06,09:51:00,290.88,291.12,290.61,291.08,135913
2020/11/06,09:52:00,291.08,291.10,290.63,290.73,74298
2020/11/06,09:53:00,290.73,290.89,290.43,290.79,106016
2020/11/06,09:54:00,290.84,290.97,290.53,290.85,125011
2020/11/06,09:55:00,290.85,290.94,290.56,290.67,78165
2020/11/06,09:56:00,290.65,290.76,290.18,290.25,191311
2020/11/06,09:57:00,290.25,290.38,290.02,290.18,150549
2020/11/06,09:58:00,290.14,290.23,289.83,289.89,237921
2020/11/06,09:59:00,289.89,290.40,289.83,290.27,272055
2020/11/06,10:00:00,290.27,290.27,290.00,290.20,126808
2020/11/06,10:01:00,290.22,290.86,290.18,290.65,143872
2020/11/06,10:02:00,290.65,290.65,290.27,290.31,92550
2020/11/06,10:03:00,290.31,290.31,290.12,290.19,110410
2020/11/06,10:04:00,290.19,290.29,290.04,290.16,191946
2020/11/06,10:05:00,290.16,290.28,289.95,290.25,136313
2020/11/06,10:06:00,290.23,290.77,290.08,290.59,184470
2020/11/06,10:07:00,290.59,290.83,290.58,290.77,83523
2020/11/06,10:08:00,290.78,290.94,290.61,290.82,73031
2020/11/06,10:09:00,290.82,291.39,290.82,291.39,170980
2020/11/06,10:10:00,291.39,291.39,291.21,291.37,368898
2020/11/06,10:11:00,291.37,291.67,291.34,291.64,144218
2020/11/06,10:12:00,291.64,291.79,291.56,291.78,92993
2020/11/06,10:13:00,291.78,291.80,291.58,291.73,120257
2020/11/06,10:14:00,291.71,291.86,291.68,291.80,64445
2020/11/06,10:15:00,291.80,291.93,291.68,291.72,70847
2020/11/06,10:16:00,291.72,292.03,291.71,291.96,93985
2020/11/06,10:17:00,291.96,292.06,291.89,291.99,59843
2020/11/06,10:18:00,291.99,292.16,291.98,292.15,104393
2020/11/06,10:19:00,292.13,292.24,292.03,292.10,69198
2020/11/06,10:20:00,292.10,292.17,292.02,292.04,77194
2020/11/06,10:21:00,292.04,292.12,291.77,291.88,142930
2020/11/06,10:22:00,291.87,292.30,291.85,292.29,64814
2020/11/06,10:23:00,292.27,292.36,292.19,292.32,62141
2020/11/06,10:24:00,292.32,292.35,292.19,292.23,94613
2020/11/06,10:25:00,292.23,292.23,292.07,292.14,117646
2020/11/06,10:26:00,292.14,292.31,292.09,292.24,135023
2020/11/06,10:27:00,292.24,292.40,292.24,292.36,92940
2020/11/06,10:28:00,292.36,292.60,292.36,292.46,116984
2020/11/06,10:29:00,292.46,292.74,292.42,292.73,107112
2020/11/06,10:30:00,292.73,292.76,292.56,292.56,918490
2020/11/06,10:31:00,292.56,292.67,292.45,292.63,92074
2020/11/06,10:32:00,292.63,292.81,292.56,292.69,90154
2020/11/06,10:33:00,292.69,292.69,292.27,292.36,81720
2020/11/06,10:34:00,292.33,292.51,292.32,292.47,73603
2020/11/06,10:35:00,292.47,292.60,292.35,292.52,94569
2020/11/06,10:36:00,292.52,292.78,292.48,292.75,101416
2020/11/06,10:37:00,292.75,292.85,292.72,292.76,160130
2020/11/06,10:38:00,292.78,292.80,292.62,292.70,45442
2020/11/06,10:39:00,292.69,292.76,292.26,292.29,88562
2020/11/06,10:40:00,292.26,292.41,292.16,292.30,77037
2020/11/06,10:41:00,292.30,292.37,292.17,292.23,39304
2020/11/06,10:42:00,292.23,292.29,292.00,292.17,83096
2020/11/06,10:43:00,292.17,292.49,292.17,292.38,41852
2020/11/06,10:44:00,292.38,292.38,292.26,292.29,35291
2020/11/06,10:45:00,292.28,292.69,292.25,292.63,62784
2020/11/06,10:46:00,292.62,292.75,292.48,292.69,57363
2020/11/06,10:47:00,292.69,292.77,292.34,292.35,56009
2020/11/06,10:48:00,292.33,292.54,292.17,292.53,79489
2020/11/06,10:49:00,292.56,292.62,292.43,292.56,45393
2020/11/06,10:50:00,292.57,292.68,292.51,292.64,55079
2020/11/06,10:51:00,292.64,292.70,292.47,292.66,34949
2020/11/06,10:52:00,292.65,292.66,292.47,292.61,32050
2020/11/06,10:53:00,292.61,292.93,292.61,292.92,52896
2020/11/06,10:54:00,292.91,293.17,292.90,293.13,135031
2020/11/06,10:55:00,293.13,293.25,293.13,293.19,69594
2020/11/06,10:56:00,293.19,293.19,293.04,293.07,89408
2020/11/06,10:57:00,293.08,293.09,292.92,292.93,148351
2020/11/06,10:58:00,292.93,292.96,292.68,292.84,62651
2020/11/06,10:59:00,292.84,292.89,291.94,292.13,100978
2020/11/06,11:00:00,292.07,292.07,291.69,291.99,227758
2020/11/06,11:01:00,291.99,292.13,291.76,292.12,77314
2020/11/06,11:02:00,292.12,292.52,292.04,292.39,131994
2020/11/06,11:03:00,292.39,292.63,292.39,292.41,65925
2020/11/06,11:04:00,292.43,292.54,292.28,292.53,81963
2020/11/06,11:05:00,292.53,293.00,292.51,292.88,96669
2020/11/06,11:06:00,292.88,293.11,292.81,293.02,63614
2020/11/06,11:07:00,293.02,293.16,292.88,292.96,56529
2020/11/06,11:08:00,292.96,293.02,292.90,292.98,38718
2020/11/06,11:09:00,292.97,293.20,292.97,293.15,54965
2020/11/06,11:10:00,293.15,293.60,293.15,293.58,119217
2020/11/06,11:11:00,293.56,293.56,293.27,293.27,62090
2020/11/06,11:12:00,293.29,293.42,293.25,293.29,60849
2020/11/06,11:13:00,293.28,293.39,293.01,293.11,82160
2020/11/06,11:14:00,293.11,293.20,292.62,292.75,86336
2020/11/06,11:15:00,292.75,292.92,292.73,292.80,51520
2020/11/06,11:16:00,292.82,292.88,292.49,292.63,74245
2020/11/06,11:17:00,292.66,292.75,292.45,292.59,49115
2020/11/06,11:18:00,292.59,293.01,292.53,293.01,52879
2020/11/06,11:19:00,293.02,293.30,293.02,293.09,80383
2020/11/06,11:20:00,293.08,293.25,293.06,293.15,31782
2020/11/06,11:21:00,293.15,293.16,292.75,292.88,34762
2020/11/06,11:22:00,292.88,292.91,292.60,292.79,30459
2020/11/06,11:23:00,292.79,292.99,292.74,292.87,46554
2020/11/06,11:24:00,292.87,293.00,292.76,292.90,57433
2020/11/06,11:25:00,292.90,293.06,292.81,293.00,59250
2020/11/06,11:26:00,293.00,293.26,292.99,293.00,78818
2020/11/06,11:27:00,292.99,293.26,292.94,293.14,70203
2020/11/06,11:28:00,293.18,293.36,293.16,293.33,36221
2020/11/06,11:29:00,293.33,293.33,293.20,293.28,40727
2020/11/06,11:30:00,293.28,293.50,292.83,293.50,59664
2020/11/06,11:31:00,293.50,293.65,293.43,293.54,86027
2020/11/06,11:32:00,293.53,293.56,293.39,293.40,88980
2020/11/06,11:33:00,293.40,293.47,293.22,293.42,58835
2020/11/06,11:34:00,293.42,293.72,293.42,293.65,58337
2020/11/06,11:35:00,293.65,293.77,293.54,293.66,74899
2020/11/06,11:36:00,293.66,293.87,293.56,293.75,80240
2020/11/06,11:37:00,293.76,293.86,293.71,293.77,56013
2020/11/06,11:38:00,293.77,293.82,293.68,293.68,63317
2020/11/06,11:39:00,293.68,293.88,293.68,293.83,51606
2020/11/06,11:40:00,293.83,293.99,293.83,293.91,66524
2020/11/06,11:41:00,293.91,293.99,293.82,293.93,56703
2020/11/06,11:42:00,293.90,293.99,293.88,293.94,40128
2020/11/06,11:43:00,293.94,294.05,293.90,293.92,51341
2020/11/06,11:44:00,293.92,294.00,293.51,293.96,61389
2020/11/06,11:45:00,293.96,293.97,293.80,293.86,66439
2020/11/06,11:46:00,293.85,294.02,293.71,293.84,88700
2020/11/06,11:47:00,293.82,294.08,293.78,294.04,54767
2020/11/06,11:48:00,294.04,294.08,293.98,294.04,52526
2020/11/06,11:49:00,294.04,294.12,293.79,293.98,57661
2020/11/06,11:50:00,293.98,294.06,293.87,293.87,43500
2020/11/06,11:51:00,293.87,294.01,293.76,293.98,34397
2020/11/06,11:52:00,293.98,294.16,293.97,294.13,38505
2020/11/06,11:53:00,294.17,294.36,294.17,294.22,83916
2020/11/06,11:54:00,294.21,294.27,294.08,294.08,44666
2020/11/06,11:55:00,294.10,294.12,293.82,293.89,111944
2020/11/06,11:56:00,293.88,293.88,293.44,293.64,138099
2020/11/06,11:57:00,293.64,293.72,293.29,293.41,110638
2020/11/06,11:58:00,293.41,293.61,293.33,293.57,48933
2020/11/06,11:59:00,293.57,293.74,293.57,293.71,43016
2020/11/06,12:00:00,293.71,293.95,293.66,293.87,69073
2020/11/06,12:01:00,293.87,294.15,293.84,294.05,90718
2020/11/06,12:02:00,294.04,294.20,294.04,294.09,100186
2020/11/06,12:03:00,294.09,294.43,294.09,294.39,85929
2020/11/06,12:04:00,294.39,294.39,294.24,294.27,61832
2020/11/06,12:05:00,294.27,294.30,294.13,294.23,48843
2020/11/06,12:06:00,294.23,294.35,294.11,294.29,47529
2020/11/06,12:07:00,294.30,294.30,294.14,294.15,30332
2020/11/06,12:08:00,294.15,294.16,293.93,293.96,72041
2020/11/06,12:09:00,293.96,294.15,293.96,294.06,59192
2020/11/06,12:10:00,294.07,294.19,293.99,294.15,57150
2020/11/06,12:11:00,294.15,294.43,294.12,294.42,63587
2020/11/06,12:12:00,294.40,294.55,294.34,294.51,69673
2020/11/06,12:13:00,294.52,294.52,294.30,294.30,29706
2020/11/06,12:14:00,294.30,294.31,293.97,294.05,58713
2020/11/06,12:15:00,294.05,294.07,293.86,294.04,62164
2020/11/06,12:16:00,294.05,294.09,293.81,293.92,45499
2020/11/06,12:17:00,293.92,293.95,293.57,293.77,94155
2020/11/06,12:18:00,293.75,293.89,293.74,293.76,59492
2020/11/06,12:19:00,293.78,293.81,293.62,293.65,56034
2020/11/06,12:20:00,293.66,293.81,293.66,293.73,31128
2020/11/06,12:21:00,293.73,293.91,293.62,293.83,50743
2020/11/06,12:22:00,293.83,293.94,293.80,293.87,77837
2020/11/06,12:23:00,293.87,293.88,293.60,293.80,45956
2020/11/06,12:24:00,293.80,293.81,293.67,293.71,29999
2020/11/06,12:25:00,293.71,293.84,293.65,293.77,14881
2020/11/06,12:26:00,293.78,293.91,293.59,293.59,26463
2020/11/06,12:27:00,293.59,293.64,293.42,293.51,68350
2020/11/06,12:28:00,293.52,293.53,293.35,293.52,43941
2020/11/06,12:29:00,293.52,293.61,293.35,293.39,59337
2020/11/06,12:30:00,293.39,293.58,293.39,293.55,31388
2020/11/06,12:31:00,293.55,293.87,293.54,293.66,67107
2020/11/06,12:32:00,293.66,293.91,293.66,293.86,24649
2020/11/06,12:33:00,293.86,294.20,293.86,294.13,73728
2020/11/06,12:34:00,294.13,294.17,294.04,294.08,41890
2020/11/06,12:35:00,294.08,294.16,293.87,293.87,34544
2020/11/06,12:36:00,293.87,293.88,293.50,293.68,64071
2020/11/06,12:37:00,293.68,293.70,293.39,293.52,36575
2020/11/06,12:38:00,293.52,293.66,293.51,293.59,30916
2020/11/06,12:39:00,293.58,293.60,293.45,293.58,20890
2020/11/06,12:40:00,293.58,293.72,293.57,293.71,17144
2020/11/06,12:41:00,293.73,293.75,293.63,293.66,34996
2020/11/06,12:42:00,293.66,293.79,293.54,293.73,30245
2020/11/06,12:43:00,293.73,293.91,293.73,293.89,34426
2020/11/06,12:44:00,293.87,293.93,293.74,293.89,32367
2020/11/06,12:45:00,293.90,293.99,293.85,293.97,15959
2020/11/06,12:46:00,293.97,294.00,293.69,293.82,32417
2020/11/06,12:47:00,293.84,293.84,293.50,293.80,30353
2020/11/06,12:48:00,293.80,293.91,293.71,293.77,15164
2020/11/06,12:49:00,293.77,293.86,293.73,293.80,13542
2020/11/06,12:50:00,293.80,294.10,293.80,294.08,246876
2020/11/06,12:51:00,294.08,294.31,294.00,294.21,50245
2020/11/06,12:52:00,294.21,294.22,294.05,294.11,28861
2020/11/06,12:53:00,294.11,294.16,293.96,294.02,25530
2020/11/06,12:54:00,294.02,294.14,293.98,294.06,23247
2020/11/06,12:55:00,294.06,294.12,294.00,294.08,21773
2020/11/06,12:56:00,294.08,294.27,294.08,294.21,19747
2020/11/06,12:57:00,294.21,294.28,294.10,294.20,16895
2020/11/06,12:58:00,294.20,294.22,294.05,294.19,21258
2020/11/06,12:59:00,294.16,294.20,294.00,294.15,39380
2020/11/06,13:00:00,294.15,294.27,294.13,294.25,13721
2020/11/06,13:01:00,294.25,294.40,294.17,294.40,34844
2020/11/06,13:02:00,294.41,294.43,294.29,294.34,32882
2020/11/06,13:03:00,294.34,294.39,294.29,294.32,37469
2020/11/06,13:04:00,294.32,294.60,294.32,294.58,71823
2020/11/06,13:05:00,294.56,294.73,294.54,294.71,56851
2020/11/06,13:06:00,294.68,294.75,294.59,294.62,49035
2020/11/06,13:07:00,294.62,294.62,294.46,294.52,59805
2020/11/06,13:08:00,294.50,294.62,294.42,294.56,35086
2020/11/06,13:09:00,294.56,294.58,294.51,294.54,17306
2020/11/06,13:10:00,294.54,294.63,294.54,294.61,17760
2020/11/06,13:11:00,294.61,294.78,294.61,294.74,36674
2020/11/06,13:12:00,294.74,294.95,294.72,294.93,281510
2020/11/06,13:13:00,294.92,294.92,294.80,294.81,101266
2020/11/06,13:14:00,294.81,294.88,294.81,294.85,19919
2020/11/06,13:15:00,294.85,294.86,294.80,294.86,38829
2020/11/06,13:16:00,294.86,294.95,294.80,294.86,44557
2020/11/06,13:17:00,294.86,294.98,294.82,294.96,19604
2020/11/06,13:18:00,294.98,294.99,294.88,294.92,25394
2020/11/06,13:19:00,294.92,294.93,294.74,294.82,35336
2020/11/06,13:20:00,294.83,294.93,294.76,294.77,27739
2020/11/06,13:21:00,294.77,294.84,294.73,294.78,29237
2020/11/06,13:22:00,294.78,294.78,294.50,294.56,56696
2020/11/06,13:23:00,294.57,294.69,294.51,294.62,39621
2020/11/06,13:24:00,294.62,294.86,294.62,294.86,27717
2020/11/06,13:25:00,294.86,294.89,294.70,294.78,53206
2020/11/06,13:26:00,294.78,295.06,294.78,294.96,63846
2020/11/06,13:27:00,294.96,295.02,294.87,295.02,36480
2020/11/06,13:28:00,295.02,295.09,295.00,295.04,35172
2020/11/06,13:29:00,295.04,295.12,294.97,294.99,52012
2020/11/06,13:30:00,294.98,295.02,294.87,294.91,61238
2020/11/06,13:31:00,294.91,294.96,294.79,294.95,58441
2020/11/06,13:32:00,294.94,294.96,294.85,294.96,34022
2020/11/06,13:33:00,294.96,294.99,294.84,294.92,32654
2020/11/06,13:34:00,294.92,295.03,294.89,294.95,29921
2020/11/06,13:35:00,294.95,294.96,294.81,294.86,29595
2020/11/06,13:36:00,294.86,294.99,294.81,294.87,66556
2020/11/06,13:37:00,294.87,295.00,294.87,294.92,27260
2020/11/06,13:38:00,294.92,295.09,294.92,295.01,53648
2020/11/06,13:39:00,295.01,295.02,294.91,294.93,34060
2020/11/06,13:40:00,294.93,295.00,294.88,294.95,33387
2020/11/06,13:41:00,294.94,295.03,294.86,294.90,32883
2020/11/06,13:42:00,294.91,294.95,294.83,294.88,28260
2020/11/06,13:43:00,294.88,294.94,294.83,294.88,51622
2020/11/06,13:44:00,294.87,294.90,294.79,294.82,39965
2020/11/06,13:45:00,294.82,294.83,294.70,294.71,35079
2020/11/06,13:46:00,294.71,294.93,294.71,294.91,34476
2020/11/06,13:47:00,294.91,294.99,294.79,294.83,29175
2020/11/06,13:48:00,294.84,294.89,294.73,294.76,36132
2020/11/06,13:49:00,294.74,294.74,294.37,294.46,99080
2020/11/06,13:50:00,294.44,294.64,294.42,294.64,60075
2020/11/06,13:51:00,294.67,294.74,294.48,294.53,84017
2020/11/06,13:52:00,294.53,294.55,294.42,294.49,58317
2020/11/06,13:53:00,294.49,294.49,294.32,294.35,79587
2020/11/06,13:54:00,294.35,294.55,294.35,294.50,46101
2020/11/06,13:55:00,294.50,294.65,294.47,294.62,56358
2020/11/06,13:56:00,294.62,294.66,294.46,294.51,28765
2020/11/06,13:57:00,294.54,294.64,294.54,294.58,35928
2020/11/06,13:58:00,294.58,294.83,294.58,294.68,38680
2020/11/06,13:59:00,294.68,294.76,294.63,294.73,24651
2020/11/06,14:00:00,294.74,294.85,294.69,294.75,29270
2020/11/06,14:01:00,294.75,294.85,294.70,294.82,38236
2020/11/06,14:02:00,294.82,294.88,294.74,294.87,35230
2020/11/06,14:03:00,294.87,294.89,294.72,294.74,57404
2020/11/06,14:04:00,294.74,294.83,294.73,294.78,34397
2020/11/06,14:05:00,294.78,294.83,294.54,294.68,49484
2020/11/06,14:06:00,294.67,294.82,294.67,294.79,48935
2020/11/06,14:07:00,294.79,294.81,294.71,294.73,23393
2020/11/06,14:08:00,294.72,294.90,294.69,294.86,35474
2020/11/06,14:09:00,294.86,295.04,294.83,294.99,70769
2020/11/06,14:10:00,294.99,295.01,294.94,294.98,48909
2020/11/06,14:11:00,294.99,294.99,294.84,294.89,47934
2020/11/06,14:12:00,294.89,294.94,294.81,294.91,28029
2020/11/06,14:13:00,294.91,295.02,294.91,295.00,38352
2020/11/06,14:14:00,295.00,295.08,295.00,295.02,50695
2020/11/06,14:15:00,295.02,295.11,295.02,295.04,29240
2020/11/06,14:16:00,295.04,295.11,294.99,295.07,43216
2020/11/06,14:17:00,295.07,295.18,294.83,294.97,55931
2020/11/06,14:18:00,294.98,295.03,294.91,295.03,22211
2020/11/06,14:19:00,295.04,295.09,294.96,294.99,243291
2020/11/06,14:20:00,294.99,294.99,294.86,294.90,16893
2020/11/06,14:21:00,294.90,294.90,294.65,294.79,41408
2020/11/06,14:22:00,294.80,294.85,294.76,294.76,11806
2020/11/06,14:23:00,294.77,294.82,294.71,294.79,60639
2020/11/06,14:24:00,294.79,294.83,294.74,294.79,13242
2020/11/06,14:25:00,294.79,294.86,294.78,294.78,23637
2020/11/06,14:26:00,294.78,294.78,294.50,294.64,53186
2020/11/06,14:27:00,294.64,294.68,294.45,294.52,36573
2020/11/06,14:28:00,294.52,294.64,294.50,294.64,30125
2020/11/06,14:29:00,294.64,294.65,294.54,294.58,30414
2020/11/06,14:30:00,294.58,294.61,294.50,294.52,28146
2020/11/06,14:31:00,294.50,294.70,294.50,294.62,28389
2020/11/06,14:32:00,294.62,294.85,294.61,294.82,25167
2020/11/06,14:33:00,294.82,294.90,294.82,294.83,44004
2020/11/06,14:34:00,294.83,294.88,294.71,294.72,35563
2020/11/06,14:35:00,294.72,294.77,294.70,294.77,28419
2020/11/06,14:36:00,294.76,294.83,294.72,294.76,39489
2020/11/06,14:37:00,294.76,294.86,294.73,294.73,30353
2020/11/06,14:38:00,294.72,294.79,294.66,294.74,54416
2020/11/06,14:39:00,294.74,294.75,294.52,294.58,39721
2020/11/06,14:40:00,294.58,294.62,294.48,294.48,71599
2020/11/06,14:41:00,294.49,294.58,294.49,294.53,300860
2020/11/06,14:42:00,294.53,294.66,294.50,294.64,66922
2020/11/06,14:43:00,294.64,294.78,294.62,294.62,42896
2020/11/06,14:44:00,294.61,294.62,294.27,294.29,64390
2020/11/06,14:45:00,294.29,294.34,294.13,294.17,91372
2020/11/06,14:46:00,294.17,294.27,294.04,294.05,91039
2020/11/06,14:47:00,294.05,294.09,293.91,293.92,112577
2020/11/06,14:48:00,293.92,293.98,293.84,293.91,92557
2020/11/06,14:49:00,293.91,294.03,293.88,294.00,95741
2020/11/06,14:50:00,294.00,294.05,293.93,294.01,80172
2020/11/06,14:51:00,294.01,294.21,293.93,294.15,97703
2020/11/06,14:52:00,294.15,294.32,294.13,294.22,65966
2020/11/06,14:53:00,294.22,294.22,294.03,294.09,74088
2020/11/06,14:54:00,294.11,294.20,294.11,294.15,47140
2020/11/06,14:55:00,294.15,294.15,294.07,294.13,67284
2020/11/06,14:56:00,294.14,294.15,293.95,294.07,72797
2020/11/06,14:57:00,294.07,294.12,294.06,294.12,68282
2020/11/06,14:58:00,294.11,294.12,293.98,294.00,70844
2020/11/06,14:59:00,294.00,294.07,293.95,294.06,62709
2020/11/06,15:00:00,294.06,294.20,294.04,294.20,47181
2020/11/06,15:01:00,294.18,294.18,294.00,294.06,97543
2020/11/06,15:02:00,294.06,294.08,293.65,293.81,84469
2020/11/06,15:03:00,293.81,293.85,293.64,293.68,91918
2020/11/06,15:04:00,293.68,293.68,293.51,293.62,57214
2020/11/06,15:05:00,293.61,293.86,293.60,293.84,52209
2020/11/06,15:06:00,293.85,293.87,293.68,293.68,67867
2020/11/06,15:07:00,293.68,293.77,293.63,293.73,67466
2020/11/06,15:08:00,293.73,293.83,293.73,293.80,57520
2020/11/06,15:09:00,293.80,293.96,293.67,293.95,70127
2020/11/06,15:10:00,293.95,294.07,293.89,293.93,106982
2020/11/06,15:11:00,293.93,294.00,293.72,293.99,57598
2020/11/06,15:12:00,293.99,294.15,293.93,294.15,70608
2020/11/06,15:13:00,294.15,294.22,294.10,294.19,138744
2020/11/06,15:14:00,294.20,294.30,294.13,294.22,290391
2020/11/06,15:15:00,294.22,294.22,294.09,294.16,50392
2020/11/06,15:16:00,294.16,294.24,294.03,294.04,75131
2020/11/06,15:17:00,294.04,294.11,293.87,294.08,69621
2020/11/06,15:18:00,294.08,294.10,293.95,293.97,270320
2020/11/06,15:19:00,293.97,294.02,293.82,293.90,47840
2020/11/06,15:20:00,293.90,294.01,293.81,293.92,500255
2020/11/06,15:21:00,293.92,294.01,293.71,293.75,45288
2020/11/06,15:22:00,293.74,293.81,293.42,293.50,125723
2020/11/06,15:23:00,293.49,293.65,293.49,293.63,104186
2020/11/06,15:24:00,293.64,293.97,293.61,293.93,84015
2020/11/06,15:25:00,293.93,293.94,293.73,293.77,67711
2020/11/06,15:26:00,293.77,293.95,293.61,293.76,87117
2020/11/06,15:27:00,293.76,294.01,293.75,293.87,74419
2020/11/06,15:28:00,293.89,294.18,293.84,294.09,74527
2020/11/06,15:29:00,294.09,294.23,294.02,294.15,85830
2020/11/06,15:30:00,294.15,294.21,294.05,294.11,66387
2020/11/06,15:31:00,294.12,294.30,293.98,294.29,77050
2020/11/06,15:32:00,294.29,294.52,294.24,294.45,73563
2020/11/06,15:33:00,294.45,294.51,294.38,294.48,60300
2020/11/06,15:34:00,294.49,294.60,294.41,294.44,100362
2020/11/06,15:35:00,294.44,294.44,294.29,294.36,300328
2020/11/06,15:36:00,294.35,294.38,294.10,294.16,122823
2020/11/06,15:37:00,294.16,294.32,294.14,294.30,96340
2020/11/06,15:38:00,294.29,294.35,294.23,294.34,103974
2020/11/06,15:39:00,294.34,294.47,294.22,294.45,72354
2020/11/06,15:40:00,294.45,294.45,294.32,294.41,77976
2020/11/06,15:41:00,294.41,294.66,294.39,294.60,109699
2020/11/06,15:42:00,294.60,294.71,294.48,294.71,137189
2020/11/06,15:43:00,294.71,294.96,294.68,294.77,135892
2020/11/06,15:44:00,294.77,294.78,294.68,294.70,130634
2020/11/06,15:45:00,294.70,294.98,294.69,294.98,123469
2020/11/06,15:46:00,294.98,295.17,294.93,295.13,141153
2020/11/06,15:47:00,295.13,295.27,295.04,295.25,140597
2020/11/06,15:48:00,295.25,295.29,295.17,295.23,154578
2020/11/06,15:49:00,295.25,295.25,295.04,295.15,181667
2020/11/06,15:50:00,295.15,295.30,295.07,295.24,163709
2020/11/06,15:51:00,295.26,295.36,295.09,295.21,250217
2020/11/06,15:52:00,295.16,295.18,294.87,294.96,196620
2020/11/06,15:53:00,294.96,295.02,294.79,294.85,145067
2020/11/06,15:54:00,294.86,295.12,294.73,295.06,200987
2020/11/06,15:55:00,295.06,295.17,294.85,295.08,291217
2020/11/06,15:56:00,295.09,295.10,294.73,294.88,169399
2020/11/06,15:57:00,294.80,294.92,294.74,294.90,140827
2020/11/06,15:58:00,294.87,294.89,294.78,294.85,160097
2020/11/06,15:59:00,294.86,295.30,294.61,294.61,320168
2020/11/09,09:31:00,297.31,297.84,297.01,297.43,1380495
2020/11/09,09:32:00,297.13,297.21,296.66,296.94,622114
2020/11/09,09:33:00,296.86,297.77,296.74,297.33,500829
2020/11/09,09:34:00,297.49,297.54,295.55,295.66,647719
2020/11/09,09:35:00,295.66,295.67,294.86,295.01,599769
2020/11/09,09:36:00,294.96,295.61,294.47,295.15,533580
2020/11/09,09:37:00,295.15,296.20,294.95,296.11,706856
2020/11/09,09:38:00,296.11,296.24,295.70,296.07,431991
2020/11/09,09:39:00,296.04,296.16,295.11,295.27,353489
2020/11/09,09:40:00,295.26,295.38,294.80,295.34,304478
2020/11/09,09:41:00,295.34,295.67,294.66,295.12,490452
2020/11/09,09:42:00,295.13,295.34,294.21,294.61,633444
2020/11/09,09:43:00,294.61,294.72,294.07,294.15,461203
2020/11/09,09:44:00,293.78,294.59,293.78,294.47,466671
2020/11/09,09:45:00,294.17,294.80,294.01,294.78,389944
2020/11/09,09:46:00,295.34,295.99,295.25,295.95,456696
2020/11/09,09:47:00,295.97,295.97,295.65,295.65,558823
2020/11/09,10:01:00,295.44,295.57,295.33,295.57,4284821
2020/11/09,10:02:00,296.00,296.00,295.68,295.92,170449
2020/11/09,10:03:00,296.56,296.64,296.43,296.60,242727
2020/11/09,10:04:00,297.08,297.25,297.01,297.21,296170
2020/11/09,10:05:00,297.37,297.63,297.30,297.63,405582
2020/11/09,10:06:00,297.97,297.99,297.70,297.79,226113
2020/11/09,10:07:00,297.48,297.74,297.40,297.42,304333
2020/11/09,10:08:00,297.44,297.53,296.97,296.97,354478
2020/11/09,10:09:00,297.14,297.29,296.95,297.08,376638
2020/11/09,10:10:00,297.24,297.51,296.87,297.34,284429
2020/11/09,10:11:00,297.27,297.44,296.94,297.20,344574
2020/11/09,10:12:00,297.20,297.61,296.97,297.06,259563
2020/11/09,10:13:00,297.06,297.53,297.02,297.50,315809
2020/11/09,10:14:00,297.50,297.52,297.14,297.50,305757
2020/11/09,10:15:00,297.50,297.77,297.24,297.71,297347
2020/11/09,10:16:00,297.71,298.49,297.58,298.16,441690
2020/11/09,10:17:00,298.16,298.44,297.98,298.32,341513
2020/11/09,10:18:00,298.32,298.67,298.15,298.67,269135
2020/11/09,10:19:00,298.67,298.97,298.44,298.95,274409
2020/11/09,10:20:00,298.93,299.02,298.71,298.92,316488
2020/11/09,10:21:00,298.91,299.03,298.64,298.98,250656
2020/11/09,10:22:00,298.98,299.02,298.64,298.67,170549
2020/11/09,10:23:00,298.67,298.86,298.57,298.69,135682
2020/11/09,10:24:00,298.69,298.69,298.35,298.57,124101
2020/11/09,10:25:00,298.55,298.71,298.40,298.71,74712
2020/11/09,10:26:00,298.71,298.86,298.55,298.79,77363
2020/11/09,10:27:00,298.80,298.93,298.64,298.76,140071
2020/11/09,10:28:00,298.76,298.80,298.03,298.07,190728
2020/11/09,10:29:00,298.07,298.58,298.07,298.38,326222
2020/11/09,10:30:00,298.38,298.49,298.06,298.30,97957
2020/11/09,10:31:00,298.30,298.81,298.30,298.79,141383
2020/11/09,10:32:00,298.79,299.02,298.76,298.83,124455
2020/11/09,10:33:00,298.83,299.03,298.74,298.88,174750
2020/11/09,10:34:00,298.88,298.97,298.65,298.65,160595
2020/11/09,10:35:00,298.67,298.91,298.57,298.72,847952
2020/11/09,10:36:00,298.72,298.74,298.17,298.17,164301
2020/11/09,10:37:00,298.17,298.27,297.46,297.50,197642
2020/11/09,10:38:00,297.50,297.57,297.05,297.26,251709
2020/11/09,10:39:00,297.26,297.33,296.80,296.85,183628
2020/11/09,10:40:00,296.85,297.20,296.57,297.17,225897
2020/11/09,10:41:00,297.19,297.31,296.82,297.08,192666
2020/11/09,10:42:00,297.08,297.46,297.01,297.25,170260
2020/11/09,10:43:00,297.25,297.48,297.07,297.10,144375
2020/11/09,10:44:00,297.10,297.40,296.99,297.24,128882
2020/11/09,10:45:00,297.24,297.31,296.99,297.14,93154
2020/11/09,10:46:00,297.14,297.22,296.71,296.78,174906
2020/11/09,10:47:00,296.78,297.05,296.51,296.72,122621
2020/11/09,10:48:00,296.73,296.91,296.64,296.66,613751
2020/11/09,10:49:00,296.64,296.65,296.02,296.14,173622
2020/11/09,10:50:00,296.14,296.14,295.57,295.69,321472
2020/11/09,10:51:00,295.68,295.82,295.36,295.39,244951
2020/11/09,10:52:00,295.39,295.86,295.32,295.73,322263
2020/11/09,10:53:00,295.72,296.05,295.66,295.90,161190
2020/11/09,10:54:00,295.90,296.34,295.83,296.30,234424
2020/11/09,10:55:00,296.31,296.47,296.16,296.35,161092
2020/11/09,10:56:00,296.35,296.36,295.50,295.56,180517
2020/11/09,10:57:00,295.56,296.22,295.44,296.16,185722
2020/11/09,10:58:00,296.15,296.68,296.07,296.11,181657
2020/11/09,10:59:00,296.07,296.70,296.00,296.55,117634
2020/11/09,11:00:00,296.56,296.87,296.51,296.64,372905
2020/11/09,11:01:00,296.64,296.99,296.34,296.50,143768
2020/11/09,11:02:00,296.51,296.60,295.94,295.95,190735
2020/11/09,11:03:00,295.95,296.03,295.63,295.97,198531
2020/11/09,11:04:00,295.96,295.96,295.50,295.71,170264
2020/11/09,11:05:00,295.71,295.95,294.97,295.30,346464
2020/11/09,11:06:00,295.28,295.50,295.04,295.07,230293
2020/11/09,11:07:00,295.06,295.08,294.55,294.66,329107
2020/11/09,11:08:00,294.66,294.87,294.60,294.70,158612
2020/11/09,11:09:00,294.71,295.37,294.65,295.26,239224
2020/11/09,11:10:00,295.26,295.95,295.21,295.83,202729
2020/11/09,11:11:00,295.83,295.87,295.37,295.45,133643
2020/11/09,11:12:00,295.47,295.76,295.07,295.22,167050
2020/11/09,11:13:00,295.22,295.40,294.92,295.38,118763
2020/11/09,11:14:00,295.38,295.52,295.19,295.41,80430
2020/11/09,11:15:00,295.41,295.93,295.41,295.62,88390
2020/11/09,11:16:00,295.61,295.95,295.25,295.91,225926
2020/11/09,11:17:00,295.84,296.23,295.68,296.19,137460
2020/11/09,11:18:00,296.15,296.22,295.87,296.13,202781
2020/11/09,11:19:00,296.13,296.16,295.90,296.01,221072
2020/11/09,11:20:00,296.01,296.54,295.49,296.48,324095
2020/11/09,11:21:00,296.48,296.48,296.07,296.18,147797
2020/11/09,11:22:00,296.18,296.25,295.96,296.12,106989
2020/11/09,11:23:00,296.12,299.14,296.12,296.70,223333
2020/11/09,11:24:00,296.69,296.80,296.52,296.55,138584
2020/11/09,11:25:00,296.55,296.87,296.45,296.61,117344
2020/11/09,11:26:00,296.61,296.89,296.55,296.81,109215
2020/11/09,11:27:00,296.82,296.92,296.57,296.60,90647
2020/11/09,11:28:00,296.60,296.73,296.47,296.73,83472
2020/11/09,11:29:00,296.73,297.15,296.69,297.10,102224
2020/11/09,11:30:00,297.09,297.24,296.93,297.19,186112
2020/11/09,11:31:00,297.23,297.23,296.94,297.03,168276
2020/11/09,11:32:00,297.03,297.13,296.78,296.82,107526
2020/11/09,11:33:00,296.81,296.96,296.71,296.78,77183
2020/11/09,11:34:00,296.79,297.01,296.77,296.90,62645
2020/11/09,11:35:00,296.90,297.10,296.88,296.95,468038
2020/11/09,11:36:00,296.95,297.15,296.74,296.89,114370
2020/11/09,11:37:00,296.89,296.95,296.72,296.91,50641
2020/11/09,11:38:00,296.91,297.20,296.85,297.20,85586
2020/11/09,11:39:00,297.20,297.25,296.98,297.21,83486
2020/11/09,11:40:00,297.21,297.26,296.95,296.99,72795
2020/11/09,11:41:00,296.99,297.04,296.44,296.55,140024
2020/11/09,11:42:00,296.54,296.79,296.27,296.64,196555
2020/11/09,11:43:00,296.64,296.73,296.46,296.59,71709
2020/11/09,11:44:00,296.59,296.85,296.51,296.55,229157
2020/11/09,11:45:00,296.54,296.77,296.40,296.72,128716
2020/11/09,11:46:00,296.72,296.92,296.43,296.53,139371
2020/11/09,11:47:00,296.53,296.53,296.18,296.41,163455
2020/11/09,11:48:00,296.39,296.46,296.08,296.16,86127
2020/11/09,11:49:00,296.15,296.46,296.09,296.42,600380
2020/11/09,11:50:00,296.40,296.48,295.82,295.83,103520
2020/11/09,11:51:00,295.83,295.91,295.37,295.58,243854
2020/11/09,11:52:00,295.58,295.85,295.32,295.64,140097
2020/11/09,11:53:00,295.64,296.00,295.59,295.68,154861
2020/11/09,11:54:00,295.68,296.16,295.65,296.10,212581
2020/11/09,11:55:00,296.11,296.15,295.79,295.83,92572
2020/11/09,11:56:00,295.82,295.94,295.49,295.72,129903
2020/11/09,11:57:00,295.72,295.72,295.31,295.42,139105
2020/11/09,11:58:00,295.42,295.71,295.30,295.68,337163
2020/11/09,11:59:00,295.68,295.84,295.45,295.76,120373
2020/11/09,12:00:00,295.77,295.77,295.39,295.49,127326
2020/11/09,12:01:00,295.49,295.89,295.34,295.85,207287
2020/11/09,12:02:00,295.85,296.04,295.39,295.46,120789
2020/11/09,12:03:00,295.46,295.61,295.06,295.09,168404
2020/11/09,12:04:00,295.09,295.39,295.04,295.34,124400
2020/11/09,12:05:00,295.34,295.49,295.19,295.47,89040
2020/11/09,12:06:00,295.47,295.70,295.24,295.28,108901
2020/11/09,12:07:00,295.26,295.51,295.17,295.43,93312
2020/11/09,12:08:00,295.44,296.07,295.41,295.82,190824
2020/11/09,12:09:00,295.83,295.87,295.65,295.75,84048
2020/11/09,12:10:00,295.75,296.07,295.59,295.61,98729
2020/11/09,12:11:00,295.61,295.61,294.81,294.88,247505
2020/11/09,12:12:00,294.88,295.02,294.74,294.90,137116
2020/11/09,12:13:00,294.89,295.39,294.75,295.04,209962
2020/11/09,12:14:00,295.04,295.11,294.87,295.02,101231
2020/11/09,12:15:00,295.03,295.16,294.79,294.82,123436
2020/11/09,12:16:00,294.82,294.90,294.62,294.64,211047
2020/11/09,12:17:00,294.64,294.76,294.33,294.36,161207
2020/11/09,12:18:00,294.36,294.84,294.36,294.71,622501
2020/11/09,12:19:00,294.72,294.74,294.53,294.62,348382
2020/11/09,12:20:00,294.62,294.74,294.49,294.58,102919
2020/11/09,12:21:00,294.58,295.10,294.44,295.10,93188
2020/11/09,12:22:00,295.10,295.30,295.05,295.19,180194
2020/11/09,12:23:00,295.19,295.19,294.98,295.04,72978
2020/11/09,12:24:00,295.04,295.33,294.99,295.32,52021
2020/11/09,12:25:00,295.32,295.64,295.08,295.54,120049
2020/11/09,12:26:00,295.54,295.85,295.47,295.84,200036
2020/11/09,12:27:00,295.84,295.88,295.66,295.72,103711
2020/11/09,12:28:00,295.72,295.72,295.43,295.45,69995
2020/11/09,12:29:00,295.45,295.65,295.28,295.30,210321
2020/11/09,12:30:00,295.33,295.60,295.25,295.54,276421
2020/11/09,12:31:00,295.54,295.60,295.24,295.30,116333
2020/11/09,12:32:00,295.30,295.47,295.12,295.33,95155
2020/11/09,12:33:00,295.33,295.58,295.33,295.53,97779
2020/11/09,12:34:00,295.53,295.96,295.45,295.88,104443
2020/11/09,12:35:00,295.88,295.90,295.71,295.82,60556
2020/11/09,12:36:00,295.84,295.84,295.48,295.55,79138
2020/11/09,12:37:00,295.55,295.76,295.43,295.65,572105
2020/11/09,12:38:00,295.64,295.74,295.47,295.65,44376
2020/11/09,12:39:00,295.65,295.87,295.61,295.75,76354
2020/11/09,12:40:00,295.75,295.92,295.71,295.77,76737
2020/11/09,12:41:00,295.77,295.85,295.54,295.66,132831
2020/11/09,12:42:00,295.66,295.83,295.40,295.70,91059
2020/11/09,12:43:00,295.70,295.73,295.51,295.63,55192
2020/11/09,12:44:00,295.63,295.74,295.38,295.52,135418
2020/11/09,12:45:00,295.53,295.82,295.53,295.62,103057
2020/11/09,12:46:00,295.59,295.81,295.51,295.80,130010
2020/11/09,12:47:00,295.80,295.85,295.65,295.71,484585
2020/11/09,12:48:00,295.71,295.71,295.29,295.32,67304
2020/11/09,12:49:00,295.31,295.32,294.78,294.88,130327
2020/11/09,12:50:00,294.88,295.00,294.78,294.94,77521
2020/11/09,12:51:00,294.94,295.27,294.93,295.17,33093
2020/11/09,12:52:00,295.17,295.21,294.98,295.01,31386
2020/11/09,12:53:00,295.01,295.01,294.69,294.84,78155
2020/11/09,12:54:00,294.84,294.99,294.76,294.79,88397
2020/11/09,12:55:00,294.79,294.86,294.61,294.70,467070
2020/11/09,12:56:00,294.70,294.92,294.59,294.85,50713
2020/11/09,12:57:00,294.84,295.05,294.72,295.04,43603
2020/11/09,12:58:00,294.99,295.10,294.93,295.04,44471
2020/11/09,12:59:00,295.07,295.38,295.04,295.35,63382
2020/11/09,13:00:00,295.34,295.67,295.32,295.62,70457
2020/11/09,13:01:00,295.62,296.25,295.61,296.10,178729
2020/11/09,13:02:00,296.10,296.10,295.56,295.95,93056
2020/11/09,13:03:00,295.95,295.96,295.80,295.84,27656
2020/11/09,13:04:00,295.84,295.90,295.76,295.76,31342
2020/11/09,13:05:00,295.76,295.76,295.34,295.55,69940
2020/11/09,13:06:00,295.55,295.70,295.47,295.62,44209
2020/11/09,13:07:00,295.62,295.68,295.56,295.64,53350
2020/11/09,13:08:00,295.64,295.81,295.53,295.66,31788
2020/11/09,13:09:00,295.64,295.79,295.56,295.67,34387
2020/11/09,13:10:00,295.64,295.72,295.50,295.66,42908
2020/11/09,13:11:00,295.66,295.86,295.61,295.84,50676
2020/11/09,13:12:00,295.84,295.89,295.77,295.89,23496
2020/11/09,13:13:00,295.89,295.95,295.70,295.75,36207
2020/11/09,13:14:00,295.75,295.78,295.52,295.69,64244
2020/11/09,13:15:00,295.69,295.74,295.53,295.56,49616
2020/11/09,13:16:00,295.56,295.58,295.24,295.34,49710
2020/11/09,13:17:00,295.34,295.49,295.32,295.37,35653
2020/11/09,13:18:00,295.37,295.48,295.25,295.29,36334
2020/11/09,13:19:00,295.29,295.30,295.06,295.13,61182
2020/11/09,13:20:00,295.11,295.34,295.07,295.16,37120
2020/11/09,13:21:00,295.16,295.30,295.04,295.12,35580
2020/11/09,13:22:00,295.12,295.26,295.07,295.25,32865
2020/11/09,13:23:00,295.25,295.34,295.14,295.14,39631
2020/11/09,13:24:00,295.14,295.27,295.07,295.25,34985
2020/11/09,13:25:00,295.25,295.34,295.11,295.17,45790
2020/11/09,13:26:00,295.17,295.32,295.11,295.20,39531
2020/11/09,13:27:00,295.20,295.20,294.90,294.99,39804
2020/11/09,13:28:00,294.99,295.04,294.90,294.97,440709
2020/11/09,13:29:00,294.97,294.97,294.77,294.90,80197
2020/11/09,13:30:00,294.90,295.01,294.83,294.96,46338
2020/11/09,13:31:00,294.96,295.22,294.95,295.02,27885
2020/11/09,13:32:00,295.02,295.07,294.94,294.99,21002
2020/11/09,13:33:00,294.99,295.11,294.85,295.03,53395
2020/11/09,13:34:00,295.01,295.12,294.95,295.01,126699
2020/11/09,13:35:00,295.02,295.02,294.84,294.86,30456
2020/11/09,13:36:00,294.85,294.98,294.80,294.98,161052
2020/11/09,13:37:00,294.98,295.22,294.95,295.06,49756
2020/11/09,13:38:00,295.06,295.12,294.90,295.12,49278
2020/11/09,13:39:00,295.12,295.12,294.98,295.07,443594
2020/11/09,13:40:00,295.07,295.39,295.05,295.26,54584
2020/11/09,13:41:00,295.26,295.27,294.82,294.82,256405
2020/11/09,13:42:00,294.82,295.01,294.65,294.97,54986
2020/11/09,13:43:00,294.97,295.15,294.95,295.00,36832
2020/11/09,13:44:00,294.98,294.98,294.79,294.86,33885
2020/11/09,13:45:00,294.86,294.86,294.69,294.73,22769
2020/11/09,13:46:00,294.73,294.99,294.73,294.85,34568
2020/11/09,13:47:00,294.81,294.88,294.48,294.53,63342
2020/11/09,13:48:00,294.53,294.79,294.45,294.73,89151
2020/11/09,13:49:00,294.73,294.96,294.56,294.94,103714
2020/11/09,13:50:00,294.94,294.98,294.81,294.94,89016
2020/11/09,13:51:00,294.94,295.11,294.80,295.08,144295
2020/11/09,13:52:00,295.08,295.17,295.01,295.02,64690
2020/11/09,13:53:00,295.02,295.02,294.46,294.53,84399
2020/11/09,13:54:00,294.53,294.62,294.36,294.40,70312
2020/11/09,13:55:00,294.40,294.57,294.36,294.42,71665
2020/11/09,13:56:00,294.42,294.43,294.12,294.24,88223
2020/11/09,13:57:00,294.24,294.47,294.24,294.40,103252
2020/11/09,13:58:00,294.40,294.47,294.32,294.46,121234
2020/11/09,13:59:00,294.46,294.76,294.46,294.76,87671
2020/11/09,14:00:00,294.76,294.89,294.57,294.61,164242
2020/11/09,14:01:00,294.61,294.82,294.51,294.69,54341
2020/11/09,14:02:00,294.69,294.85,294.63,294.77,57664
2020/11/09,14:03:00,294.77,294.77,294.41,294.60,85920
2020/11/09,14:04:00,294.60,294.66,294.46,294.58,24834
2020/11/09,14:05:00,294.58,294.58,294.34,294.51,66246
2020/11/09,14:06:00,294.46,294.50,294.34,294.44,42022
2020/11/09,14:07:00,294.45,294.83,294.44,294.69,73765
2020/11/09,14:08:00,294.69,294.70,294.38,294.53,25504
2020/11/09,14:09:00,294.49,294.67,294.44,294.50,113600
2020/11/09,14:10:00,294.50,294.62,294.30,294.33,27252
2020/11/09,14:11:00,294.33,294.49,294.02,294.16,278950
2020/11/09,14:12:00,294.16,294.17,294.04,294.05,32755
2020/11/09,14:13:00,294.05,294.20,293.98,294.14,42086
2020/11/09,14:14:00,294.15,294.30,294.10,294.10,32390
2020/11/09,14:15:00,294.11,294.13,293.77,293.77,120983
2020/11/09,14:16:00,293.77,293.89,293.56,293.73,109351
2020/11/09,14:17:00,293.73,293.88,293.58,293.62,49008
2020/11/09,14:18:00,293.62,293.74,293.48,293.63,68649
2020/11/09,14:19:00,293.63,293.75,293.40,293.70,77004
2020/11/09,14:20:00,293.70,293.93,293.56,293.59,63507
2020/11/09,14:21:00,293.60,293.67,293.38,293.51,76032
2020/11/09,14:22:00,293.51,293.51,293.23,293.29,124253
2020/11/09,14:23:00,293.27,293.34,293.02,293.10,104035
2020/11/09,14:24:00,293.10,293.18,292.85,292.88,163091
2020/11/09,14:25:00,292.89,293.00,292.67,292.73,168914
2020/11/09,14:26:00,292.73,292.90,292.47,292.87,124322
2020/11/09,14:27:00,292.87,293.33,292.86,293.04,132210
2020/11/09,14:28:00,293.04,293.29,293.03,293.07,93801
2020/11/09,14:29:00,293.07,293.18,292.88,293.08,514567
2020/11/09,14:30:00,293.08,293.10,292.80,292.84,146779
2020/11/09,14:31:00,292.84,292.84,292.22,292.23,118123
2020/11/09,14:32:00,292.23,292.32,292.10,292.29,80284
2020/11/09,14:33:00,292.30,292.36,292.08,292.10,76874
2020/11/09,14:34:00,292.10,292.45,292.10,292.30,96115
2020/11/09,14:35:00,292.29,292.38,292.15,292.28,56662
2020/11/09,14:36:00,292.24,293.00,292.16,292.86,132365
2020/11/09,14:37:00,292.86,293.18,292.79,293.02,105941
2020/11/09,14:38:00,293.02,293.02,292.74,292.89,84893
2020/11/09,14:39:00,292.90,293.30,292.90,293.18,127980
2020/11/09,14:40:00,293.18,293.18,292.97,293.04,71466
2020/11/09,14:41:00,293.04,293.09,292.75,292.90,248999
2020/11/09,14:42:00,292.90,293.15,292.87,293.13,65716
2020/11/09,14:43:00,293.13,293.51,292.99,293.31,140738
2020/11/09,14:44:00,293.31,293.60,293.16,293.54,109872
2020/11/09,14:45:00,293.54,293.74,293.44,293.64,108994
2020/11/09,14:46:00,293.64,293.66,293.38,293.44,86843
2020/11/09,14:47:00,293.43,293.54,293.22,293.33,62403
2020/11/09,14:48:00,293.33,293.47,293.27,293.40,51013
2020/11/09,14:49:00,293.40,293.57,293.35,293.41,35232
2020/11/09,14:50:00,293.42,293.73,293.38,293.46,77408
2020/11/09,14:51:00,293.46,293.46,293.04,293.28,87323
2020/11/09,14:52:00,293.28,293.34,292.89,293.06,73019
2020/11/09,14:53:00,293.07,293.23,292.99,293.01,51665
2020/11/09,14:54:00,293.00,293.00,292.50,292.55,187188
2020/11/09,14:55:00,292.56,292.72,292.48,292.65,87760
2020/11/09,14:56:00,292.65,293.07,292.65,292.80,68596
2020/11/09,14:57:00,292.79,292.80,292.54,292.79,75029
2020/11/09,14:58:00,292.79,293.03,292.72,292.97,64732
2020/11/09,14:59:00,292.97,293.01,292.74,292.86,82854
2020/11/09,15:00:00,292.88,292.97,292.74,292.90,285633
2020/11/09,15:01:00,292.90,292.98,292.75,292.95,156434
2020/11/09,15:02:00,292.95,293.34,292.93,293.19,89619
2020/11/09,15:03:00,293.17,293.35,293.14,293.30,49767
2020/11/09,15:04:00,293.30,293.49,293.24,293.30,96190
2020/11/09,15:05:00,293.29,293.67,293.27,293.61,546984
2020/11/09,15:06:00,293.61,293.80,293.42,293.48,98840
2020/11/09,15:07:00,293.48,293.74,293.15,293.65,157231
2020/11/09,15:08:00,293.64,293.84,293.38,293.49,120512
2020/11/09,15:09:00,293.49,293.72,293.32,293.48,95117
2020/11/09,15:10:00,293.51,293.55,293.40,293.52,154431
2020/11/09,15:11:00,293.52,293.63,293.27,293.54,99682
2020/11/09,15:12:00,293.54,293.67,293.09,293.16,68943
2020/11/09,15:13:00,293.16,293.47,293.13,293.34,82284
2020/11/09,15:14:00,293.34,293.37,293.11,293.23,40484
2020/11/09,15:15:00,293.23,293.31,293.01,293.21,47906
2020/11/09,15:16:00,293.25,293.48,293.23,293.43,48534
2020/11/09,15:17:00,293.45,293.76,293.45,293.64,96967
2020/11/09,15:18:00,293.64,293.72,293.42,293.57,111620
2020/11/09,15:19:00,293.60,293.75,293.50,293.54,169780
2020/11/09,15:20:00,293.54,293.65,293.15,293.29,116843
2020/11/09,15:21:00,293.29,293.29,292.58,292.74,118353
2020/11/09,15:22:00,292.77,292.83,292.47,292.49,90097
2020/11/09,15:23:00,292.49,292.71,292.46,292.69,63693
2020/11/09,15:24:00,292.69,292.70,292.46,292.61,45653
2020/11/09,15:25:00,292.61,292.81,292.51,292.63,58290
2020/11/09,15:26:00,292.65,292.81,292.58,292.67,78978
2020/11/09,15:27:00,292.67,292.80,292.21,292.35,151598
2020/11/09,15:28:00,292.35,292.43,292.17,292.22,401457
2020/11/09,15:29:00,292.22,292.22,291.87,291.95,146580
2020/11/09,15:30:00,291.95,292.01,291.68,291.83,516399
2020/11/09,15:31:00,291.83,292.45,291.83,292.23,174867
2020/11/09,15:32:00,292.24,292.77,292.24,292.40,112680
2020/11/09,15:33:00,292.39,292.57,292.29,292.56,116077
2020/11/09,15:34:00,292.56,292.56,292.06,292.28,114551
2020/11/09,15:35:00,292.27,292.39,292.00,292.05,107803
2020/11/09,15:36:00,292.05,292.24,291.89,292.05,87808
2020/11/09,15:37:00,292.05,292.16,291.78,292.06,153950
2020/11/09,15:38:00,292.05,292.05,291.87,291.93,69159
2020/11/09,15:39:00,291.96,292.17,291.87,292.10,128609
2020/11/09,15:40:00,292.13,292.30,291.95,292.30,80435
2020/11/09,15:41:00,292.29,292.37,292.03,292.16,127641
2020/11/09,15:42:00,292.16,292.17,291.89,291.91,111655
2020/11/09,15:43:00,291.91,291.96,291.67,291.70,152864
2020/11/09,15:44:00,291.69,291.79,291.43,291.47,181633
2020/11/09,15:45:00,291.47,291.91,291.37,291.87,158193
2020/11/09,15:46:00,291.87,292.11,291.60,291.73,153580
2020/11/09,15:47:00,291.70,291.70,291.44,291.51,101437
2020/11/09,15:48:00,291.51,291.54,291.11,291.26,164167
2020/11/09,15:49:00,291.26,291.46,291.08,291.12,109939
2020/11/09,15:50:00,291.11,291.29,290.98,291.23,177387
2020/11/09,15:51:00,291.25,291.25,290.68,290.71,143276
2020/11/09,15:52:00,290.57,290.63,290.31,290.35,409463
2020/11/09,15:53:00,290.05,290.46,288.59,288.59,551068
2020/11/10,09:31:00,285.26,285.63,285.16,285.61,286779
2020/11/10,09:32:00,285.62,286.47,285.57,286.35,294783
2020/11/10,09:33:00,286.36,286.61,286.08,286.16,289202
2020/11/10,09:34:00,286.16,286.57,285.93,286.57,280311
2020/11/10,09:35:00,286.57,286.66,286.07,286.07,260529
2020/11/10,09:36:00,286.07,286.38,284.80,284.86,378207
2020/11/10,09:37:00,284.86,285.37,284.69,284.87,284270
2020/11/10,09:38:00,284.89,285.14,284.54,284.82,236093
2020/11/10,09:39:00,284.82,284.92,284.41,284.44,266333
2020/11/10,09:40:00,284.45,284.95,284.24,284.33,277915
2020/11/10,09:41:00,284.33,284.47,283.73,283.80,348995
2020/11/10,09:42:00,283.80,284.15,283.72,284.06,431270
2020/11/10,09:43:00,284.06,284.77,283.96,284.76,226748
2020/11/10,09:44:00,284.76,285.05,284.70,284.81,158256
2020/11/10,09:45:00,284.81,284.82,284.01,284.27,159958
2020/11/10,09:46:00,284.27,284.27,283.65,283.71,152752
2020/11/10,09:47:00,283.71,284.24,283.47,283.89,185594
2020/11/10,09:48:00,283.89,284.06,283.30,283.30,149484
2020/11/10,09:49:00,283.30,283.63,283.30,283.58,179545
2020/11/10,09:50:00,283.58,284.33,283.53,284.29,165932
2020/11/10,09:51:00,284.30,284.61,284.05,284.57,235156
2020/11/10,09:52:00,284.57,284.86,284.38,284.76,139803
2020/11/10,09:53:00,284.76,284.83,284.59,284.74,709383
2020/11/10,09:54:00,284.74,284.74,284.29,284.47,151426
2020/11/10,09:55:00,284.47,284.47,284.00,284.08,197281
2020/11/10,09:56:00,284.08,284.40,283.85,284.36,160592
2020/11/10,09:57:00,284.36,284.80,284.32,284.62,151818
2020/11/10,09:58:00,284.62,284.64,284.15,284.39,153827
2020/11/10,09:59:00,284.42,284.70,284.23,284.47,751439
2020/11/10,10:00:00,284.47,284.50,284.17,284.21,110530
2020/11/10,10:01:00,284.20,284.22,283.66,283.78,279266
2020/11/10,10:02:00,283.73,284.00,283.61,283.79,139722
2020/11/10,10:03:00,283.79,284.01,283.51,283.87,155883
2020/11/10,10:04:00,283.88,284.44,283.75,284.44,147229
2020/11/10,10:05:00,284.44,285.17,284.41,285.11,330047
2020/11/10,10:06:00,285.12,285.15,284.82,284.92,282048
2020/11/10,10:07:00,284.93,284.93,284.44,284.67,158700
2020/11/10,10:08:00,284.67,284.80,284.25,284.39,195718
2020/11/10,10:09:00,284.39,284.44,284.10,284.28,108059
2020/11/10,10:10:00,284.28,284.78,284.20,284.70,98850
2020/11/10,10:11:00,284.71,284.97,284.44,284.54,112074
2020/11/10,10:12:00,284.54,284.54,283.92,284.09,115585
2020/11/10,10:13:00,284.09,284.24,283.89,284.07,99049
2020/11/10,10:14:00,284.08,284.35,283.88,284.22,133337
2020/11/10,10:15:00,284.22,284.28,283.80,283.86,664712
2020/11/10,10:16:00,283.86,284.35,283.73,284.15,128087
2020/11/10,10:17:00,284.15,284.15,283.39,283.61,152422
2020/11/10,10:18:00,283.61,283.74,283.51,283.67,56396
2020/11/10,10:19:00,283.67,283.97,283.53,283.87,124089
2020/11/10,10:20:00,283.86,284.00,283.71,283.85,232645
2020/11/10,10:21:00,283.85,284.04,283.51,283.73,192010
2020/11/10,10:22:00,283.72,283.74,283.17,283.30,234262
2020/11/10,10:23:00,283.32,283.38,282.67,282.78,301089
2020/11/10,10:24:00,282.78,282.90,282.61,282.89,160481
2020/11/10,10:25:00,282.89,283.03,282.51,282.61,268375
2020/11/10,10:26:00,282.61,282.76,282.44,282.52,282608
2020/11/10,10:27:00,282.53,282.77,282.40,282.65,266793
2020/11/10,10:28:00,282.62,282.62,282.33,282.41,292814
2020/11/10,10:29:00,282.41,282.46,282.15,282.23,153024
2020/11/10,10:30:00,282.23,282.33,282.06,282.08,250572
2020/11/10,10:31:00,282.08,282.65,282.02,282.53,232128
2020/11/10,10:32:00,282.53,282.53,282.20,282.32,146933
2020/11/10,10:33:00,282.32,282.39,282.10,282.24,169352
2020/11/10,10:34:00,282.24,282.40,282.05,282.18,133363
2020/11/10,10:35:00,282.18,282.29,281.85,281.99,242641
2020/11/10,10:36:00,281.99,282.37,281.65,281.71,217054
2020/11/10,10:37:00,281.71,282.04,281.46,281.50,214257
2020/11/10,10:38:00,281.50,281.61,281.12,281.21,347901
2020/11/10,10:39:00,281.22,281.27,280.89,280.95,295291
2020/11/10,10:40:00,280.95,281.22,280.76,281.07,242356
2020/11/10,10:41:00,281.07,281.45,280.90,281.36,457304
2020/11/10,10:42:00,281.41,281.41,281.02,281.08,207953
2020/11/10,10:43:00,281.08,281.19,280.67,281.10,330404
2020/11/10,10:44:00,281.10,281.21,280.69,280.69,225451
2020/11/10,10:45:00,280.69,281.01,280.62,280.96,193285
2020/11/10,10:46:00,280.96,281.35,280.89,281.19,198611
2020/11/10,10:47:00,281.19,281.35,280.93,281.29,204463
2020/11/10,10:48:00,281.29,281.42,281.05,281.40,191240
2020/11/10,10:49:00,281.38,281.39,280.86,281.25,292610
2020/11/10,10:50:00,281.26,281.77,281.16,281.75,228544
2020/11/10,10:51:00,281.75,282.21,281.50,282.14,263178
2020/11/10,10:52:00,282.13,282.21,281.96,282.15,147782
2020/11/10,10:53:00,282.15,282.31,282.07,282.18,135519
2020/11/10,10:54:00,282.18,282.24,281.93,282.07,142611
2020/11/10,10:55:00,282.07,282.32,281.94,282.22,162960
2020/11/10,10:56:00,282.22,282.30,281.94,282.19,105871
2020/11/10,10:57:00,282.19,282.25,282.04,282.08,77183
2020/11/10,10:58:00,282.08,282.18,281.94,281.95,74117
2020/11/10,10:59:00,281.95,282.52,281.95,282.52,147031
2020/11/10,11:00:00,282.52,282.52,282.03,282.20,231850
2020/11/10,11:01:00,282.20,282.46,282.07,282.46,105264
2020/11/10,11:02:00,282.46,282.84,282.45,282.80,115018
2020/11/10,11:03:00,282.80,282.81,282.57,282.66,122331
2020/11/10,11:04:00,282.65,282.92,282.61,282.80,106657
2020/11/10,11:05:00,282.80,283.14,282.80,283.12,170191
2020/11/10,11:06:00,283.12,283.32,283.00,283.19,591674
2020/11/10,11:07:00,283.19,283.40,283.05,283.14,354597
2020/11/10,11:08:00,283.14,283.17,282.79,282.97,191331
2020/11/10,11:09:00,282.99,283.25,282.97,283.21,114921
2020/11/10,11:10:00,283.21,283.45,283.16,283.31,153460
2020/11/10,11:11:00,283.31,283.50,283.15,283.28,132818
2020/11/10,11:12:00,283.28,283.45,283.20,283.25,117755
2020/11/10,11:13:00,283.25,283.67,283.24,283.52,138561
2020/11/10,11:14:00,283.52,283.58,283.29,283.38,153462
2020/11/10,11:15:00,283.38,283.45,283.12,283.19,128566
2020/11/10,11:16:00,283.20,283.24,282.91,283.16,121687
2020/11/10,11:17:00,283.16,283.16,282.54,282.63,131997
2020/11/10,11:18:00,282.63,282.67,282.36,282.44,104605
2020/11/10,11:19:00,282.44,282.55,282.15,282.26,94159
2020/11/10,11:20:00,282.26,282.54,282.26,282.45,102003
2020/11/10,11:21:00,282.45,282.54,282.28,282.52,83386
2020/11/10,11:22:00,282.53,282.62,282.10,282.25,90502
2020/11/10,11:23:00,282.25,282.45,282.13,282.43,84518
2020/11/10,11:24:00,282.43,282.77,282.25,282.66,105196
2020/11/10,11:25:00,282.66,282.85,282.63,282.79,124152
2020/11/10,11:26:00,282.79,283.34,282.79,283.34,579081
2020/11/10,11:27:00,283.34,283.94,283.27,283.89,169301
2020/11/10,11:28:00,283.88,283.97,283.73,283.84,231759
2020/11/10,11:29:00,283.86,284.21,283.80,284.20,184514
2020/11/10,11:30:00,284.18,284.38,284.18,284.34,185594
2020/11/10,11:31:00,284.34,284.42,284.19,284.23,230212
2020/11/10,11:32:00,284.23,284.40,284.19,284.27,220193
2020/11/10,11:33:00,284.29,284.66,284.29,284.64,117681
2020/11/10,11:34:00,284.64,284.67,284.46,284.52,89284
2020/11/10,11:35:00,284.52,284.59,284.11,284.11,113209
2020/11/10,11:36:00,284.11,284.19,283.89,283.89,127157
2020/11/10,11:37:00,283.87,284.15,283.81,284.09,97370
2020/11/10,11:38:00,284.09,284.38,284.00,284.01,151642
2020/11/10,11:39:00,284.00,284.11,283.89,284.04,73329
2020/11/10,11:40:00,284.04,284.31,283.99,284.16,80775
2020/11/10,11:41:00,284.16,284.65,284.15,284.56,163277
2020/11/10,11:42:00,284.56,285.01,284.39,284.99,158104
2020/11/10,11:43:00,284.99,285.57,284.95,285.50,233053
2020/11/10,11:44:00,285.47,285.54,285.35,285.42,135159
2020/11/10,11:45:00,285.42,285.62,285.35,285.50,94832
2020/11/10,11:46:00,285.50,285.87,285.50,285.86,112374
2020/11/10,11:47:00,285.86,285.96,285.75,285.89,100470
2020/11/10,11:48:00,285.90,285.90,285.43,285.49,110333
2020/11/10,11:49:00,285.49,285.64,285.31,285.61,131312
2020/11/10,11:50:00,285.61,285.74,285.53,285.57,80110
2020/11/10,11:51:00,285.58,285.67,285.35,285.62,58665
2020/11/10,11:52:00,285.62,285.67,285.04,285.10,86153
2020/11/10,11:53:00,285.05,285.17,284.98,285.15,98605
2020/11/10,11:54:00,285.15,285.22,284.80,284.93,99253
2020/11/10,11:55:00,284.94,285.10,284.77,284.94,276532
2020/11/10,11:56:00,284.94,285.06,284.74,285.03,63938
2020/11/10,11:57:00,285.03,285.20,284.81,285.08,43127
2020/11/10,11:58:00,285.08,285.21,284.75,284.79,72630
2020/11/10,11:59:00,284.79,284.99,284.54,284.65,81910
2020/11/10,12:00:00,284.65,284.72,284.41,284.43,57832
2020/11/10,12:01:00,284.43,284.81,284.40,284.79,71303
2020/11/10,12:02:00,284.79,285.51,284.77,285.38,119324
2020/11/10,12:03:00,285.38,285.89,285.31,285.82,173683
2020/11/10,12:04:00,285.82,285.86,285.58,285.65,82784
2020/11/10,12:05:00,285.65,285.79,285.53,285.64,82475
2020/11/10,12:06:00,285.64,285.69,285.08,285.21,76003
2020/11/10,12:07:00,285.21,285.38,285.12,285.28,67328
2020/11/10,12:08:00,285.28,285.86,285.25,285.81,71272
2020/11/10,12:09:00,285.82,286.24,285.75,286.20,145545
2020/11/10,12:10:00,286.20,286.22,285.96,285.97,152890
2020/11/10,12:11:00,285.97,286.18,285.79,286.13,135018
2020/11/10,12:12:00,286.14,286.45,286.14,286.39,96438
2020/11/10,12:13:00,286.38,286.49,286.30,286.32,73592
2020/11/10,12:14:00,286.32,286.34,285.97,286.06,106280
2020/11/10,12:15:00,286.06,286.21,285.99,286.07,111926
2020/11/10,12:16:00,286.07,286.37,285.91,286.20,116211
2020/11/10,12:17:00,286.20,286.21,285.78,285.85,64294
2020/11/10,12:18:00,285.85,285.92,285.67,285.88,88124
2020/11/10,12:19:00,285.88,286.08,285.83,286.06,102054
2020/11/10,12:20:00,286.03,286.30,285.86,286.21,52919
2020/11/10,12:21:00,286.21,286.26,285.86,285.88,102389
2020/11/10,12:22:00,285.88,286.08,285.80,286.06,64277
2020/11/10,12:23:00,286.06,286.39,286.06,286.17,61297
2020/11/10,12:24:00,286.15,286.16,285.80,285.81,82303
2020/11/10,12:25:00,285.82,286.02,285.72,286.00,982084
2020/11/10,12:26:00,286.00,286.04,285.62,285.81,89985
2020/11/10,12:27:00,285.81,286.04,285.55,285.56,72198
2020/11/10,12:28:00,285.56,285.59,285.27,285.38,114365
2020/11/10,12:29:00,285.35,285.41,285.02,285.04,74742
2020/11/10,12:30:00,285.04,285.16,284.98,285.15,175496
2020/11/10,12:31:00,285.15,285.37,285.05,285.23,68462
2020/11/10,12:32:00,285.23,285.50,285.23,285.42,40682
2020/11/10,12:33:00,285.43,285.62,285.43,285.59,58920
2020/11/10,12:34:00,285.59,285.61,285.37,285.40,50622
2020/11/10,12:35:00,285.44,285.47,285.20,285.30,85342
2020/11/10,12:36:00,285.24,285.24,284.72,284.74,161740
2020/11/10,12:37:00,284.75,284.88,284.62,284.85,109441
2020/11/10,12:38:00,284.85,284.87,284.65,284.80,108920
2020/11/10,12:39:00,284.80,284.86,284.55,284.80,90046
2020/11/10,12:40:00,284.80,284.81,284.47,284.59,102357
2020/11/10,12:41:00,284.57,284.82,284.57,284.73,96301
2020/11/10,12:42:00,284.73,285.01,284.71,285.01,69375
2020/11/10,12:43:00,285.01,285.27,284.88,285.24,64550
2020/11/10,12:44:00,285.24,285.25,284.92,285.11,64712
2020/11/10,12:45:00,285.11,285.35,284.95,284.98,29846
2020/11/10,12:46:00,284.98,285.09,284.79,285.06,63512
2020/11/10,12:47:00,285.06,285.67,285.05,285.66,257975
2020/11/10,12:48:00,285.66,285.87,285.58,285.79,72439
2020/11/10,12:49:00,285.77,285.82,285.51,285.78,82483
2020/11/10,12:50:00,285.78,285.78,285.53,285.58,75254
2020/11/10,12:51:00,285.57,285.65,285.37,285.43,50490
2020/11/10,12:52:00,285.43,285.43,285.06,285.30,95018
2020/11/10,12:53:00,285.29,285.57,285.29,285.57,30608
2020/11/10,12:54:00,285.57,285.80,285.46,285.46,98403
2020/11/10,12:55:00,285.46,285.55,285.33,285.42,34326
2020/11/10,12:56:00,285.43,285.73,285.42,285.68,30510
2020/11/10,12:57:00,285.68,285.74,285.42,285.68,28833
2020/11/10,12:58:00,285.68,285.71,285.50,285.57,31465
2020/11/10,12:59:00,285.57,285.60,285.18,285.22,53925
2020/11/10,13:00:00,285.22,285.49,285.22,285.33,41714
2020/11/10,13:01:00,285.33,285.70,285.33,285.60,54177
2020/11/10,13:02:00,285.60,285.93,285.49,285.86,57498
2020/11/10,13:03:00,285.92,285.96,285.71,285.91,29867
2020/11/10,13:04:00,285.91,286.04,285.86,285.99,51338
2020/11/10,13:05:00,285.99,286.12,285.88,286.12,54114
2020/11/10,13:06:00,286.13,286.22,285.99,286.13,82684
2020/11/10,13:07:00,286.12,286.12,285.77,285.80,72753
2020/11/10,13:08:00,285.80,286.01,285.71,285.84,50010
2020/11/10,13:09:00,285.84,286.02,285.77,285.79,61210
2020/11/10,13:10:00,285.79,285.84,285.54,285.71,114007
2020/11/10,13:11:00,285.73,285.80,285.45,285.53,47600
2020/11/10,13:12:00,285.53,285.53,284.94,285.08,112558
2020/11/10,13:13:00,285.08,285.18,285.00,285.02,69832
2020/11/10,13:14:00,285.02,285.10,284.86,284.89,76894
2020/11/10,13:15:00,284.89,284.93,284.71,284.79,92850
2020/11/10,13:16:00,284.79,284.83,284.51,284.63,96136
2020/11/10,13:17:00,284.63,284.75,284.52,284.57,86205
2020/11/10,13:18:00,284.57,284.66,284.21,284.29,83823
2020/11/10,13:19:00,284.29,284.42,284.26,284.33,476727
2020/11/10,13:20:00,284.31,284.41,284.23,284.25,68035
2020/11/10,13:21:00,284.25,284.32,284.00,284.18,83670
2020/11/10,13:22:00,284.17,284.18,283.89,283.97,79535
2020/11/10,13:23:00,283.97,284.09,283.75,283.84,141521
2020/11/10,13:24:00,283.85,283.88,283.58,283.62,139308
2020/11/10,13:25:00,283.62,283.66,283.37,283.41,201615
2020/11/10,13:26:00,283.41,283.50,283.26,283.39,127379
2020/11/10,13:27:00,283.39,283.74,283.38,283.60,116532
2020/11/10,13:28:00,283.57,283.73,283.44,283.68,143214
2020/11/10,13:29:00,283.65,283.65,283.36,283.43,122768
2020/11/10,13:30:00,283.43,283.61,283.28,283.51,82462
2020/11/10,13:31:00,283.51,283.51,283.19,283.22,92033
2020/11/10,13:32:00,283.23,283.26,283.07,283.18,126151
2020/11/10,13:33:00,283.18,283.22,282.82,282.88,132408
2020/11/10,13:34:00,282.87,282.89,282.64,282.75,185630
2020/11/10,13:35:00,282.77,282.85,282.40,282.57,198966
2020/11/10,13:36:00,282.58,283.07,282.43,282.96,207393
2020/11/10,13:37:00,282.97,283.23,282.87,283.19,113610
2020/11/10,13:38:00,283.20,283.44,283.17,283.30,95321
2020/11/10,13:39:00,283.28,283.62,283.16,283.62,146855
2020/11/10,13:40:00,283.60,283.77,283.49,283.54,231212
2020/11/10,13:41:00,283.54,283.88,283.47,283.78,576898
2020/11/10,13:42:00,283.78,283.88,283.70,283.77,169758
2020/11/10,13:43:00,283.77,283.91,283.65,283.85,73167
2020/11/10,13:44:00,283.84,283.99,283.73,283.98,71679
2020/11/10,13:45:00,283.98,284.21,283.98,284.09,121276
2020/11/10,13:46:00,284.09,284.15,283.69,283.78,93660
2020/11/10,13:47:00,283.78,283.90,283.63,283.83,84639
2020/11/10,13:48:00,283.83,283.92,283.71,283.84,55684
2020/11/10,13:49:00,283.85,284.01,283.74,283.81,41232
2020/11/10,13:50:00,283.83,283.90,283.67,283.83,866375
2020/11/10,13:51:00,283.84,284.45,283.84,284.45,94272
2020/11/10,13:52:00,284.43,284.44,284.26,284.32,58815
2020/11/10,13:53:00,284.32,284.34,284.23,284.32,61495
2020/11/10,13:54:00,284.33,284.64,284.33,284.59,88383
2020/11/10,13:55:00,284.59,284.68,284.48,284.48,140206
2020/11/10,13:56:00,284.48,284.50,284.27,284.50,144713
2020/11/10,13:57:00,284.50,284.60,284.13,284.16,89259
2020/11/10,13:58:00,284.16,284.42,284.09,284.31,59375
2020/11/10,13:59:00,284.29,284.44,284.17,284.18,72073
2020/11/10,14:00:00,284.19,284.37,284.13,284.33,49221
2020/11/10,14:01:00,284.31,284.63,284.28,284.49,135443
2020/11/10,14:02:00,284.49,284.57,284.20,284.31,147313
2020/11/10,14:03:00,284.27,284.54,284.22,284.46,85838
2020/11/10,14:04:00,284.46,284.57,284.24,284.44,98767
2020/11/10,14:05:00,284.44,284.84,284.42,284.73,138285
2020/11/10,14:06:00,284.73,285.09,284.70,284.97,117356
2020/11/10,14:07:00,284.97,285.18,284.87,285.10,128737
2020/11/10,14:08:00,285.10,285.10,284.72,284.74,107470
2020/11/10,14:09:00,284.74,284.79,284.61,284.63,81423
2020/11/10,14:10:00,284.63,284.86,284.61,284.85,58226
2020/11/10,14:11:00,284.83,284.95,283.83,283.97,277589
2020/11/10,14:12:00,283.96,284.08,283.27,283.45,425446
2020/11/10,14:13:00,283.45,283.59,283.21,283.30,106472
2020/11/10,14:14:00,283.30,283.44,283.19,283.41,79072
2020/11/10,14:15:00,283.41,283.67,283.41,283.54,152776
2020/11/10,14:16:00,283.54,283.64,283.40,283.51,104801
2020/11/10,14:17:00,283.51,283.53,283.03,283.17,167967
2020/11/10,14:18:00,283.16,283.19,282.91,283.12,145437
2020/11/10,14:19:00,283.12,283.30,283.10,283.23,68428
2020/11/10,14:20:00,283.23,283.30,283.06,283.29,95308
2020/11/10,14:21:00,283.29,283.40,283.09,283.15,562250
2020/11/10,14:22:00,283.18,283.20,282.71,282.81,167311
2020/11/10,14:23:00,282.81,283.15,282.73,283.04,97746
2020/11/10,14:24:00,283.06,283.22,282.99,283.09,146872
2020/11/10,14:25:00,283.09,283.74,282.48,283.62,274037
2020/11/10,14:26:00,283.63,284.15,283.63,283.94,191593
2020/11/10,14:27:00,283.94,283.95,283.51,283.53,117189
2020/11/10,14:28:00,283.51,283.57,282.37,282.50,372683
2020/11/10,14:29:00,282.49,282.92,282.49,282.66,159344
2020/11/10,14:30:00,282.66,282.90,282.66,282.87,92507
2020/11/10,14:31:00,282.87,283.67,282.71,283.67,186467
2020/11/10,14:32:00,283.67,283.78,283.33,283.50,99816
2020/11/10,14:33:00,283.50,283.73,283.42,283.59,279684
2020/11/10,14:34:00,283.59,283.96,283.56,283.65,75238
2020/11/10,14:35:00,283.65,283.86,283.56,283.64,68320
2020/11/10,14:36:00,283.63,283.79,283.03,283.40,123261
2020/11/10,14:37:00,283.40,283.68,283.40,283.64,56600
2020/11/10,14:38:00,283.64,284.17,283.64,284.10,154126
2020/11/10,14:39:00,284.10,284.29,284.00,284.01,116408
2020/11/10,14:40:00,284.03,284.18,283.91,284.09,87038
2020/11/10,14:41:00,284.10,284.38,284.05,284.14,126163
2020/11/10,14:42:00,284.14,284.23,283.88,284.02,77853
2020/11/10,14:43:00,284.02,284.18,283.75,284.17,136475
2020/11/10,14:44:00,284.17,284.56,284.17,284.35,97716
2020/11/10,14:45:00,284.35,284.40,283.20,283.58,564401
2020/11/10,14:46:00,283.58,283.66,283.11,283.31,236222
2020/11/10,14:47:00,283.33,283.45,283.19,283.19,162349
2020/11/10,14:48:00,283.19,283.71,283.16,283.71,130372
2020/11/10,14:49:00,283.73,283.96,283.27,283.46,182447
2020/11/10,14:50:00,283.45,283.45,283.14,283.39,187614
2020/11/10,14:51:00,283.38,283.46,283.22,283.42,46658
2020/11/10,14:52:00,283.42,283.82,283.42,283.67,118924
2020/11/10,14:53:00,283.67,284.03,283.61,284.00,73371
2020/11/10,14:54:00,284.00,284.01,283.71,283.75,42478
2020/11/10,14:55:00,283.75,284.12,283.64,283.81,97307
2020/11/10,14:56:00,283.81,284.09,283.72,284.02,79033
2020/11/10,14:57:00,284.02,284.04,283.52,283.56,55391
2020/11/10,14:58:00,283.56,283.95,283.50,283.78,117876
2020/11/10,14:59:00,283.78,283.83,283.61,283.70,62614
2020/11/10,15:00:00,283.70,283.89,283.50,283.62,104951
2020/11/10,15:01:00,283.62,283.71,283.33,283.65,88659
2020/11/10,15:02:00,283.66,284.11,283.64,283.69,87421
2020/11/10,15:03:00,283.69,283.78,283.44,283.54,52214
2020/11/10,15:04:00,283.53,283.64,283.40,283.47,55207
2020/11/10,15:05:00,283.47,283.66,283.13,283.15,91892
2020/11/10,15:06:00,283.15,283.47,283.14,283.23,74326
2020/11/10,15:07:00,283.23,283.23,282.85,283.10,132239
2020/11/10,15:08:00,283.10,283.20,282.71,282.83,135193
2020/11/10,15:09:00,282.84,282.93,282.73,282.76,738182
2020/11/10,15:10:00,282.76,283.01,282.74,282.94,80198
2020/11/10,15:11:00,282.95,283.42,282.91,283.37,72331
2020/11/10,15:12:00,283.39,283.50,283.14,283.16,60055
2020/11/10,15:13:00,283.16,283.16,282.65,282.81,82519
2020/11/10,15:14:00,282.83,282.96,282.78,282.87,59182
2020/11/10,15:15:00,282.87,283.13,282.75,282.78,61283
2020/11/10,15:16:00,282.78,283.19,282.76,283.12,60205
2020/11/10,15:17:00,283.12,283.23,282.98,282.98,47145
2020/11/10,15:18:00,282.98,283.38,282.98,283.38,50616
2020/11/10,15:19:00,283.39,283.77,283.35,283.72,126567
2020/11/10,15:20:00,283.72,283.97,283.69,283.81,99028
2020/11/10,15:21:00,283.81,284.17,283.72,284.16,95671
2020/11/10,15:22:00,284.14,284.18,283.94,283.94,93581
2020/11/10,15:23:00,283.96,283.99,283.78,283.85,174684
2020/11/10,15:24:00,283.85,284.09,283.73,283.83,79289
2020/11/10,15:25:00,283.83,284.00,283.68,283.93,70278
2020/11/10,15:26:00,283.93,283.94,283.39,283.71,515551
2020/11/10,15:27:00,283.71,283.71,283.47,283.51,136875
2020/11/10,15:28:00,283.51,283.96,283.51,283.96,90134
2020/11/10,15:29:00,283.96,284.32,283.88,284.00,101699
2020/11/10,15:30:00,284.00,284.35,283.99,284.19,75000
2020/11/10,15:31:00,284.19,284.43,284.02,284.43,182899
2020/11/10,15:32:00,284.44,284.47,284.21,284.36,79252
2020/11/10,15:33:00,284.36,284.43,283.79,284.12,118119
2020/11/10,15:34:00,284.12,284.26,284.01,284.04,86060
2020/11/10,15:35:00,284.04,284.20,283.89,284.02,69804
2020/11/10,15:36:00,284.02,284.22,283.92,283.96,72364
2020/11/10,15:37:00,283.96,284.06,283.69,284.06,98713
2020/11/10,15:38:00,284.06,284.06,283.75,283.75,93622
2020/11/10,15:39:00,283.75,283.81,283.48,283.53,93687
2020/11/10,15:40:00,283.54,283.54,283.26,283.42,93678
2020/11/10,15:41:00,283.44,283.76,283.43,283.59,100892
2020/11/10,15:42:00,283.59,283.76,283.59,283.67,86050
2020/11/10,15:43:00,283.67,284.05,283.56,284.05,109573
2020/11/10,15:44:00,284.05,284.49,284.03,284.28,181209
2020/11/10,15:45:00,284.28,284.37,284.18,284.18,137881
2020/11/10,15:46:00,284.18,284.37,284.09,284.24,89466
2020/11/10,15:47:00,284.22,284.22,283.90,283.94,112358
2020/11/10,15:48:00,283.94,283.96,283.53,283.63,95620
2020/11/10,15:49:00,283.64,283.74,283.50,283.55,188081
2020/11/10,15:50:00,283.55,283.86,283.47,283.80,654265
2020/11/10,15:51:00,283.79,284.04,283.66,283.92,275856
2020/11/10,15:52:00,283.99,283.99,283.35,283.38,249554
2020/11/10,15:53:00,283.21,283.21,282.82,282.88,268191
2020/11/10,15:54:00,283.13,283.24,283.00,283.16,191060
2020/11/10,15:55:00,283.37,283.41,283.16,283.36,163638
2020/11/10,15:56:00,283.06,283.29,283.06,283.19,199961
2020/11/10,15:57:00,283.07,283.70,282.86,283.42,420800
2020/11/11,09:31:00,285.92,286.27,285.53,285.95,738340
2020/11/11,09:32:00,285.95,286.36,285.73,286.25,280904
2020/11/11,09:33:00,286.25,286.31,285.87,286.02,147957
2020/11/11,09:34:00,286.01,286.08,285.54,285.85,250773
2020/11/11,09:35:00,285.85,286.34,285.75,286.27,204490
2020/11/11,09:36:00,286.27,286.74,286.21,286.67,307228
2020/11/11,09:37:00,286.66,287.03,286.54,287.02,176309
2020/11/11,09:38:00,287.02,287.16,286.59,286.59,168081
2020/11/11,09:39:00,286.60,287.00,286.60,286.90,151115
2020/11/11,09:40:00,286.90,287.32,286.86,287.25,189698
2020/11/11,09:41:00,287.25,287.52,287.06,287.40,161774
2020/11/11,09:42:00,287.40,287.63,287.23,287.54,138248
2020/11/11,09:43:00,287.58,287.91,287.57,287.91,195774
2020/11/11,09:44:00,287.91,288.02,287.79,287.95,179014
2020/11/11,09:45:00,287.95,288.43,287.92,288.38,273218
2020/11/11,09:46:00,288.38,288.55,288.00,288.10,313575
2020/11/11,09:47:00,288.10,288.28,288.01,288.15,173695
2020/11/11,09:48:00,288.16,288.37,288.07,288.34,97879
2020/11/11,09:49:00,288.34,288.46,288.15,288.31,177513
2020/11/11,09:50:00,288.31,288.34,287.98,288.20,135238
2020/11/11,09:51:00,288.20,288.35,287.99,288.02,137311
2020/11/11,09:52:00,288.02,288.23,287.93,288.16,160743
2020/11/11,09:53:00,288.16,288.23,287.90,288.01,137135
2020/11/11,09:54:00,288.01,288.28,287.96,288.16,87989
2020/11/11,09:55:00,288.16,288.27,287.76,287.93,104870
2020/11/11,09:56:00,287.90,288.12,287.47,287.51,155076
2020/11/11,09:57:00,287.51,287.55,287.15,287.20,237385
2020/11/11,09:58:00,287.20,287.49,287.20,287.35,133468
2020/11/11,09:59:00,287.33,287.68,287.33,287.59,116848
2020/11/11,10:00:00,287.59,287.74,287.37,287.50,108662
2020/11/11,10:01:00,287.50,288.04,287.50,287.93,153035
2020/11/11,10:02:00,287.94,288.16,287.80,287.83,106451
2020/11/11,10:03:00,287.83,287.88,287.41,287.50,102592
2020/11/11,10:04:00,287.56,287.75,287.32,287.60,87167
2020/11/11,10:05:00,287.60,287.74,287.36,287.64,67238
2020/11/11,10:06:00,287.64,287.94,287.60,287.91,63356
2020/11/11,10:07:00,287.91,287.91,287.66,287.80,67802
2020/11/11,10:08:00,287.84,288.13,287.79,288.03,151818
2020/11/11,10:09:00,288.04,288.33,288.00,288.20,147549
2020/11/11,10:10:00,288.20,288.29,288.09,288.17,98879
2020/11/11,10:11:00,288.17,288.29,287.78,287.78,93842
2020/11/11,10:12:00,287.78,287.88,287.47,287.72,136397
2020/11/11,10:13:00,287.72,287.97,287.56,287.72,134080
2020/11/11,10:14:00,287.72,288.11,287.53,288.07,529562
2020/11/11,10:15:00,288.06,288.24,288.03,288.24,99469
2020/11/11,10:16:00,288.24,288.50,288.00,288.02,135264
2020/11/11,10:17:00,287.99,288.19,287.84,288.19,95815
2020/11/11,10:18:00,288.19,288.46,288.06,288.22,139048
2020/11/11,10:19:00,288.22,288.40,288.16,288.19,75764
2020/11/11,10:20:00,288.19,288.27,287.94,288.00,83215
2020/11/11,10:21:00,288.06,288.12,287.66,287.68,106750
2020/11/11,10:22:00,287.68,288.02,287.64,287.91,89438
2020/11/11,10:23:00,287.86,288.07,287.79,287.92,110571
2020/11/11,10:24:00,287.92,288.27,287.92,288.10,70101
2020/11/11,10:25:00,288.08,288.29,287.89,287.89,65024
2020/11/11,10:26:00,287.90,288.14,287.82,287.98,77559
2020/11/11,10:27:00,287.98,288.28,287.97,287.97,41801
2020/11/11,10:28:00,288.02,288.10,287.82,287.87,68800
2020/11/11,10:29:00,287.87,288.17,287.86,288.04,71592
2020/11/11,10:30:00,288.06,288.48,288.06,288.43,97968
2020/11/11,10:31:00,288.43,288.83,288.43,288.72,160403
2020/11/11,10:32:00,288.73,288.89,288.55,288.62,61014
2020/11/11,10:33:00,288.63,288.67,288.32,288.47,107686
2020/11/11,10:34:00,288.47,288.74,288.47,288.59,57808
2020/11/11,10:35:00,288.60,288.84,288.58,288.61,89270
2020/11/11,10:36:00,288.61,288.77,288.60,288.69,60777
2020/11/11,10:37:00,288.70,288.76,288.18,288.38,82493
2020/11/11,10:38:00,288.38,288.38,288.21,288.32,42724
2020/11/11,10:39:00,288.32,288.41,288.05,288.14,62322
2020/11/11,10:40:00,288.14,288.26,287.98,288.03,75252
2020/11/11,10:41:00,288.05,288.20,287.99,288.12,55815
2020/11/11,10:42:00,288.12,288.22,287.67,287.84,118655
2020/11/11,10:43:00,287.82,287.85,287.43,287.65,124744
2020/11/11,10:44:00,287.65,287.67,287.40,287.46,116100
2020/11/11,10:45:00,287.46,287.65,287.38,287.64,83436
2020/11/11,10:46:00,287.64,287.82,287.57,287.71,83901
2020/11/11,10:47:00,287.68,287.79,287.34,287.49,146165
2020/11/11,10:48:00,287.49,287.55,287.33,287.42,89284
2020/11/11,10:49:00,287.45,287.50,287.33,287.50,75442
2020/11/11,10:50:00,287.50,287.54,287.35,287.37,60578
2020/11/11,10:51:00,287.37,287.53,287.26,287.39,75679
2020/11/11,10:52:00,287.40,287.65,287.25,287.27,86502
2020/11/11,10:53:00,287.27,287.65,287.27,287.63,49605
2020/11/11,10:54:00,287.62,287.79,287.59,287.59,64059
2020/11/11,10:55:00,287.59,287.79,287.55,287.78,35732
2020/11/11,10:56:00,287.79,288.05,287.79,287.96,55450
2020/11/11,10:57:00,287.94,288.12,287.85,288.03,64482
2020/11/11,10:58:00,288.04,288.12,287.94,287.98,53629
2020/11/11,10:59:00,287.98,288.17,287.98,288.03,31529
2020/11/11,11:00:00,288.04,288.20,287.99,288.02,29644
2020/11/11,11:01:00,288.02,288.03,287.70,287.79,53068
2020/11/11,11:02:00,287.79,287.79,287.43,287.62,83322
2020/11/11,11:03:00,287.60,287.60,287.47,287.55,28968
2020/11/11,11:04:00,287.52,287.73,287.44,287.70,43196
2020/11/11,11:05:00,287.69,287.78,287.58,287.59,36935
2020/11/11,11:06:00,287.59,287.71,287.55,287.69,43124
2020/11/11,11:07:00,287.69,287.90,287.59,287.66,108596
2020/11/11,11:08:00,287.66,287.69,287.40,287.63,61276
2020/11/11,11:09:00,287.63,287.75,287.56,287.71,63441
2020/11/11,11:10:00,287.70,287.87,287.60,287.86,31031
2020/11/11,11:11:00,287.86,288.12,287.81,288.06,50275
2020/11/11,11:12:00,288.08,288.10,287.93,288.03,77319
2020/11/11,11:13:00,288.01,288.13,287.95,288.10,25152
2020/11/11,11:14:00,288.10,288.29,288.10,288.28,74225
2020/11/11,11:15:00,288.28,288.39,288.22,288.25,71082
2020/11/11,11:16:00,288.25,288.36,288.19,288.21,77522
2020/11/11,11:17:00,288.21,288.29,288.10,288.21,59151
2020/11/11,11:18:00,288.21,288.37,288.21,288.26,66485
2020/11/11,11:19:00,288.27,288.35,288.24,288.34,67328
2020/11/11,11:20:00,288.34,288.57,288.33,288.56,72086
2020/11/11,11:21:00,288.56,288.63,288.49,288.59,53235
2020/11/11,11:22:00,288.59,288.67,288.49,288.57,103984
2020/11/11,11:23:00,288.57,288.69,288.51,288.54,34000
2020/11/11,11:24:00,288.55,288.60,288.48,288.55,60363
2020/11/11,11:25:00,288.55,288.66,288.46,288.50,42738
2020/11/11,11:26:00,288.50,288.66,288.49,288.63,31815
2020/11/11,11:27:00,288.63,288.71,288.56,288.67,33187
2020/11/11,11:28:00,288.68,288.72,288.62,288.69,22018
2020/11/11,11:29:00,288.69,288.69,288.40,288.42,55484
2020/11/11,11:30:00,288.44,288.51,288.29,288.36,55802
2020/11/11,11:31:00,288.37,288.52,288.35,288.47,56457
2020/11/11,11:32:00,288.47,288.48,288.31,288.39,42423
2020/11/11,11:33:00,288.41,288.46,288.24,288.30,54935
2020/11/11,11:34:00,288.30,288.31,288.14,288.21,45932
2020/11/11,11:35:00,288.21,288.46,288.18,288.40,59283
2020/11/11,11:36:00,288.40,288.45,288.20,288.22,56111
2020/11/11,11:37:00,288.22,288.34,288.17,288.26,455433
2020/11/11,11:38:00,288.26,288.27,288.11,288.25,38186
2020/11/11,11:39:00,288.25,288.38,288.21,288.25,46794
2020/11/11,11:40:00,288.25,288.55,288.25,288.53,29655
2020/11/11,11:41:00,288.53,288.71,288.51,288.57,123781
2020/11/11,11:42:00,288.57,288.60,288.48,288.56,38167
2020/11/11,11:43:00,288.56,288.58,288.44,288.45,33682
2020/11/11,11:44:00,288.44,288.66,288.42,288.60,31181
2020/11/11,11:45:00,288.60,288.70,288.56,288.59,84380
2020/11/11,11:46:00,288.59,288.61,288.50,288.57,41446
2020/11/11,11:47:00,288.57,289.00,288.46,288.99,136469
2020/11/11,11:48:00,288.99,289.08,288.93,289.04,61159
2020/11/11,11:49:00,289.04,289.09,289.01,289.03,77518
2020/11/11,11:50:00,289.05,289.20,289.02,289.19,161273
2020/11/11,11:51:00,289.20,289.25,289.12,289.13,45599
2020/11/11,11:52:00,289.13,289.16,289.07,289.13,36674
2020/11/11,11:53:00,289.13,289.21,289.07,289.09,38456
2020/11/11,11:54:00,289.08,289.13,289.02,289.07,76574
2020/11/11,11:55:00,289.06,289.09,288.91,289.02,41725
2020/11/11,11:56:00,289.02,289.13,289.01,289.01,25560
2020/11/11,11:57:00,289.01,289.10,288.95,289.08,54002
2020/11/11,11:58:00,289.08,289.19,289.03,289.15,28404
2020/11/11,11:59:00,289.15,289.26,289.13,289.23,30801
2020/11/11,12:00:00,289.23,289.40,289.18,289.40,95412
2020/11/11,12:01:00,289.40,289.40,289.31,289.36,36059
2020/11/11,12:02:00,289.34,289.37,289.17,289.27,49756
2020/11/11,12:03:00,289.27,289.34,289.21,289.29,59023
2020/11/11,12:04:00,289.29,289.35,289.12,289.17,37507
2020/11/11,12:05:00,289.17,289.26,289.11,289.13,21915
2020/11/11,12:06:00,289.13,289.31,289.13,289.29,147208
2020/11/11,12:07:00,289.29,289.39,289.25,289.36,22054
2020/11/11,12:08:00,289.36,289.47,289.28,289.47,37507
2020/11/11,12:09:00,289.47,289.50,289.22,289.39,46828
2020/11/11,12:10:00,289.38,289.77,289.38,289.65,72337
2020/11/11,12:11:00,289.67,289.90,289.64,289.84,65262
2020/11/11,12:12:00,289.84,289.96,289.79,289.89,69464
2020/11/11,12:13:00,289.89,289.89,289.78,289.79,46624
2020/11/11,12:14:00,289.79,289.79,289.67,289.72,297563
2020/11/11,12:15:00,289.72,289.77,289.61,289.65,43499
2020/11/11,12:16:00,289.65,289.74,289.59,289.63,242746
2020/11/11,12:17:00,289.64,289.65,289.45,289.48,46061
2020/11/11,12:18:00,289.48,289.48,289.25,289.34,39688
2020/11/11,12:19:00,289.32,289.41,289.28,289.32,74951
2020/11/11,12:20:00,289.33,289.41,289.21,289.29,36182
2020/11/11,12:21:00,289.29,289.46,289.27,289.41,24129
2020/11/11,12:22:00,289.41,289.52,289.38,289.39,15105
2020/11/11,12:23:00,289.39,289.39,289.19,289.29,27191
2020/11/11,12:24:00,289.29,289.35,289.20,289.33,33745
2020/11/11,12:25:00,289.33,289.44,289.30,289.44,23157
2020/11/11,12:26:00,289.44,289.50,289.25,289.33,32080
2020/11/11,12:27:00,289.33,289.35,289.20,289.31,19756
2020/11/11,12:28:00,289.31,289.40,289.29,289.36,32425
2020/11/11,12:29:00,289.36,289.44,289.34,289.38,29643
2020/11/11,12:30:00,289.38,289.40,289.23,289.38,29973
2020/11/11,12:31:00,289.38,289.56,289.38,289.43,32028
2020/11/11,12:32:00,289.43,289.55,289.42,289.42,17991
2020/11/11,12:33:00,289.42,289.60,289.40,289.60,48631
2020/11/11,12:34:00,289.60,289.71,289.60,289.67,39900
2020/11/11,12:35:00,289.67,289.71,289.61,289.62,23550
2020/11/11,12:36:00,289.62,289.65,289.54,289.58,22956
2020/11/11,12:37:00,289.58,289.63,289.48,289.50,11349
2020/11/11,12:38:00,289.48,289.52,289.34,289.46,16794
2020/11/11,12:39:00,289.47,289.61,289.44,289.59,16307
2020/11/11,12:40:00,289.60,289.63,289.56,289.61,15871
2020/11/11,12:41:00,289.61,289.69,289.55,289.57,20227
2020/11/11,12:42:00,289.57,289.61,289.47,289.48,15489
2020/11/11,12:43:00,289.48,289.54,289.44,289.54,45737
2020/11/11,12:44:00,289.54,289.57,289.49,289.49,20339
2020/11/11,12:45:00,289.49,289.58,289.49,289.55,17106
2020/11/11,12:46:00,289.55,289.75,289.55,289.69,18916
2020/11/11,12:47:00,289.69,289.82,289.65,289.82,25738
2020/11/11,12:48:00,289.82,289.83,289.67,289.71,27163
2020/11/11,12:49:00,289.71,289.75,289.65,289.73,11605
2020/11/11,12:50:00,289.73,289.78,289.65,289.68,56089
2020/11/11,12:51:00,289.68,289.68,289.58,289.66,90672
2020/11/11,12:52:00,289.66,289.70,289.59,289.63,25757
2020/11/11,12:53:00,289.63,289.66,289.57,289.60,12995
2020/11/11,12:54:00,289.60,289.63,289.50,289.52,31267
2020/11/11,12:55:00,289.52,289.54,289.27,289.45,95887
2020/11/11,12:56:00,289.45,289.49,289.19,289.26,69899
2020/11/11,12:57:00,289.26,289.31,289.05,289.21,49815
2020/11/11,12:58:00,289.21,289.30,289.16,289.16,28303
2020/11/11,12:59:00,289.16,289.24,289.13,289.24,60205
2020/11/11,13:00:00,289.25,289.29,289.19,289.23,18900
2020/11/11,13:01:00,289.24,289.35,289.17,289.33,57458
2020/11/11,13:02:00,289.33,289.33,289.17,289.18,29804
2020/11/11,13:03:00,289.17,289.22,289.11,289.19,39858
2020/11/11,13:04:00,289.19,289.35,289.19,289.27,34046
2020/11/11,13:05:00,289.27,289.29,289.24,289.27,12623
2020/11/11,13:06:00,289.28,289.32,289.12,289.19,32925
2020/11/11,13:07:00,289.19,289.28,289.14,289.28,16858
2020/11/11,13:08:00,289.28,289.31,289.23,289.30,18376
2020/11/11,13:09:00,289.30,289.33,289.24,289.27,14257
2020/11/11,13:10:00,289.27,289.31,289.21,289.30,24986
2020/11/11,13:11:00,289.30,289.44,289.24,289.41,33572
2020/11/11,13:12:00,289.41,289.42,289.35,289.41,8207
2020/11/11,13:13:00,289.41,289.45,289.31,289.42,17718
2020/11/11,13:14:00,289.42,289.44,289.40,289.40,259556
2020/11/11,13:15:00,289.39,289.47,289.37,289.46,16123
2020/11/11,13:16:00,289.46,289.60,289.44,289.60,34405
2020/11/11,13:17:00,289.60,289.69,289.53,289.55,37029
2020/11/11,13:18:00,289.55,289.56,289.39,289.47,58616
2020/11/11,13:19:00,289.47,289.71,289.47,289.63,35781
2020/11/11,13:20:00,289.63,289.70,289.55,289.69,33519
2020/11/11,13:21:00,289.69,289.73,289.60,289.60,20621
2020/11/11,13:22:00,289.60,289.68,289.55,289.61,23457
2020/11/11,13:23:00,289.60,289.81,289.60,289.74,110362
2020/11/11,13:24:00,289.74,289.74,289.64,289.69,28020
2020/11/11,13:25:00,289.69,289.76,289.56,289.60,47465
2020/11/11,13:26:00,289.60,289.63,289.35,289.43,67702
2020/11/11,13:27:00,289.43,289.49,289.41,289.49,63044
2020/11/11,13:28:00,289.49,289.52,289.30,289.35,48949
2020/11/11,13:29:00,289.35,289.37,289.26,289.35,27754
2020/11/11,13:30:00,289.35,289.37,289.23,289.26,50955
2020/11/11,13:31:00,289.26,289.48,289.25,289.43,33343
2020/11/11,13:32:00,289.42,289.55,289.37,289.51,77115
2020/11/11,13:33:00,289.52,289.52,289.31,289.33,24527
2020/11/11,13:34:00,289.33,289.38,289.26,289.30,27766
2020/11/11,13:35:00,289.29,289.47,289.28,289.45,35423
2020/11/11,13:36:00,289.45,289.50,289.35,289.46,44773
2020/11/11,13:37:00,289.48,289.71,289.48,289.69,43462
2020/11/11,13:38:00,289.70,289.84,289.66,289.81,277159
2020/11/11,13:39:00,289.81,289.93,289.80,289.93,52460
2020/11/11,13:40:00,289.93,290.12,289.89,290.09,146363
2020/11/11,13:41:00,290.09,290.09,289.93,289.94,59680
2020/11/11,13:42:00,289.94,289.96,289.85,289.87,92902
2020/11/11,13:43:00,289.87,289.92,289.71,289.78,31248
2020/11/11,13:44:00,289.78,289.81,289.70,289.78,83993
2020/11/11,13:45:00,289.78,289.90,289.69,289.74,29846
2020/11/11,13:46:00,289.74,289.81,289.52,289.60,80334
2020/11/11,13:47:00,289.60,289.62,289.52,289.59,70888
2020/11/11,13:48:00,289.59,289.65,289.47,289.60,46822
2020/11/11,13:49:00,289.60,289.63,289.52,289.56,140535
2020/11/11,13:50:00,289.54,289.59,289.44,289.55,63994
2020/11/11,13:51:00,289.55,289.56,289.38,289.40,77462
2020/11/11,13:52:00,289.38,289.58,289.34,289.57,35703
2020/11/11,13:53:00,289.56,289.68,289.56,289.61,24182
2020/11/11,13:54:00,289.61,289.72,289.61,289.72,23420
2020/11/11,13:55:00,289.72,289.78,289.66,289.69,20300
2020/11/11,13:56:00,289.69,289.77,289.68,289.75,24585
2020/11/11,13:57:00,289.76,289.85,289.60,289.68,41362
2020/11/11,13:58:00,289.68,289.70,289.51,289.56,50456
2020/11/11,13:59:00,289.56,289.58,289.38,289.48,36869
2020/11/11,14:00:00,289.49,289.61,289.44,289.51,39458
2020/11/11,14:01:00,289.51,289.66,289.45,289.61,38690
2020/11/11,14:02:00,289.61,289.70,289.57,289.60,35367
2020/11/11,14:03:00,289.60,289.73,289.60,289.71,45238
2020/11/11,14:04:00,289.71,290.00,289.71,289.91,89434
2020/11/11,14:05:00,289.91,290.08,289.87,289.91,51301
2020/11/11,14:06:00,289.90,289.96,289.86,289.91,18816
2020/11/11,14:07:00,289.91,290.00,289.86,289.97,20082
2020/11/11,14:08:00,289.95,290.23,289.94,290.16,74572
2020/11/11,14:09:00,290.16,290.25,290.13,290.16,70130
2020/11/11,14:10:00,290.16,290.16,289.97,290.00,45868
2020/11/11,14:11:00,290.00,290.08,289.91,289.98,15264
2020/11/11,14:12:00,289.98,290.09,289.98,290.08,15038
2020/11/11,14:13:00,290.08,290.15,290.02,290.11,34047
2020/11/11,14:14:00,290.11,290.18,289.90,289.97,50355
2020/11/11,14:15:00,289.97,290.01,289.82,289.85,274463
2020/11/11,14:16:00,289.85,289.96,289.77,289.82,55807
2020/11/11,14:17:00,289.83,289.88,289.68,289.73,94939
2020/11/11,14:18:00,289.73,289.78,289.62,289.63,61188
2020/11/11,14:19:00,289.63,289.74,289.57,289.62,110008
2020/11/11,14:20:00,289.62,289.62,289.49,289.58,90811
2020/11/11,14:21:00,289.58,289.78,289.50,289.78,35734
2020/11/11,14:22:00,289.78,289.90,289.78,289.89,31055
2020/11/11,14:23:00,289.89,289.92,289.81,289.87,155116
2020/11/11,14:24:00,289.86,289.96,289.77,289.81,26990
2020/11/11,14:25:00,289.82,289.90,289.69,289.83,44343
2020/11/11,14:26:00,289.83,289.88,289.67,289.69,38104
2020/11/11,14:27:00,289.69,289.70,289.36,289.39,67690
2020/11/11,14:28:00,289.39,289.44,289.32,289.41,28615
2020/11/11,14:29:00,289.42,289.42,289.27,289.40,33753
2020/11/11,14:30:00,289.40,289.48,289.27,289.38,907008
2020/11/11,14:31:00,289.38,289.43,289.23,289.42,59773
2020/11/11,14:32:00,289.41,289.48,289.36,289.48,39449
2020/11/11,14:33:00,289.48,289.52,289.39,289.44,64063
2020/11/11,14:34:00,289.43,289.44,289.23,289.42,63426
2020/11/11,14:35:00,289.43,289.48,289.33,289.36,73860
2020/11/11,14:36:00,289.34,289.39,289.23,289.35,46012
2020/11/11,14:37:00,289.35,289.43,289.27,289.38,46443
2020/11/11,14:38:00,289.38,289.58,289.37,289.53,51010
2020/11/11,14:39:00,289.53,289.63,289.51,289.58,77053
2020/11/11,14:40:00,289.58,289.60,289.32,289.42,48331
2020/11/11,14:41:00,289.41,289.42,288.97,289.00,132677
2020/11/11,14:42:00,289.00,289.09,288.81,288.83,97335
2020/11/11,14:43:00,288.83,289.11,288.83,289.10,69738
2020/11/11,14:44:00,289.10,289.16,289.05,289.13,61154
2020/11/11,14:45:00,289.13,289.45,289.13,289.38,65099
2020/11/11,14:46:00,289.38,289.40,289.22,289.22,45435
2020/11/11,14:47:00,289.21,289.26,289.16,289.20,47527
2020/11/11,14:48:00,289.20,289.24,288.92,289.00,133976
2020/11/11,14:49:00,289.00,289.00,288.62,288.72,104175
2020/11/11,14:50:00,288.72,288.85,288.69,288.80,47265
2020/11/11,14:51:00,288.80,288.84,288.52,288.58,54472
2020/11/11,14:52:00,288.58,288.79,288.58,288.77,54379
2020/11/11,14:53:00,288.76,288.93,288.73,288.84,89773
2020/11/11,14:54:00,288.84,288.88,288.66,288.82,60209
2020/11/11,14:55:00,288.82,288.93,288.80,288.89,30839
2020/11/11,14:56:00,288.88,289.00,288.76,288.97,92009
2020/11/11,14:57:00,288.97,289.13,288.97,289.05,45685
2020/11/11,14:58:00,289.05,289.07,288.90,288.92,45968
2020/11/11,14:59:00,288.91,288.97,288.79,288.84,33290
2020/11/11,15:00:00,288.84,289.00,288.83,288.92,38279
2020/11/11,15:01:00,288.92,289.16,288.82,289.09,50278
2020/11/11,15:02:00,289.09,289.10,288.92,288.94,32560
2020/11/11,15:03:00,288.94,289.08,288.88,289.08,39317
2020/11/11,15:04:00,289.08,289.22,289.07,289.13,48329
2020/11/11,15:05:00,289.13,289.21,289.03,289.12,68214
2020/11/11,15:06:00,289.12,289.14,288.95,289.10,60854
2020/11/11,15:07:00,289.10,289.33,289.08,289.30,45578
2020/11/11,15:08:00,289.29,289.30,289.15,289.28,25478
2020/11/11,15:09:00,289.28,289.29,289.18,289.27,17906
2020/11/11,15:10:00,289.27,289.37,289.21,289.37,22353
2020/11/11,15:11:00,289.37,289.42,289.28,289.31,80008
2020/11/11,15:12:00,289.31,289.35,289.23,289.32,28529
2020/11/11,15:13:00,289.32,289.34,289.24,289.33,30297
2020/11/11,15:14:00,289.33,289.52,289.30,289.52,31840
2020/11/11,15:15:00,289.52,289.62,289.48,289.60,44734
2020/11/11,15:16:00,289.60,289.60,289.46,289.50,34599
2020/11/11,15:17:00,289.50,289.53,289.46,289.49,35491
2020/11/11,15:18:00,289.48,289.52,289.28,289.33,55886
2020/11/11,15:19:00,289.33,289.46,289.27,289.43,54053
2020/11/11,15:20:00,289.43,289.55,289.39,289.53,48230
2020/11/11,15:21:00,289.53,289.56,289.23,289.37,74368
2020/11/11,15:22:00,289.39,289.44,289.19,289.30,75124
2020/11/11,15:23:00,289.30,289.35,289.08,289.11,46682
2020/11/11,15:24:00,289.10,289.21,288.82,288.97,102125
2020/11/11,15:25:00,288.98,289.13,288.97,289.08,43742
2020/11/11,15:26:00,289.09,289.17,288.97,289.17,45932
2020/11/11,15:27:00,289.17,289.39,289.16,289.27,64850
2020/11/11,15:28:00,289.27,289.29,289.16,289.23,52022
2020/11/11,15:29:00,289.22,289.22,289.02,289.08,39049
2020/11/11,15:30:00,289.07,289.20,289.04,289.08,61930
2020/11/11,15:31:00,289.08,289.29,288.99,289.23,69331
2020/11/11,15:32:00,289.20,289.33,289.12,289.25,53745
2020/11/11,15:33:00,289.25,289.49,289.25,289.40,31410
2020/11/11,15:34:00,289.40,289.46,289.34,289.37,23250
2020/11/11,15:35:00,289.37,289.48,289.27,289.32,47520
2020/11/11,15:36:00,289.31,289.38,289.18,289.26,49677
2020/11/11,15:37:00,289.25,289.40,289.18,289.30,41428
2020/11/11,15:38:00,289.31,289.43,289.23,289.42,34877
2020/11/11,15:39:00,289.40,289.52,289.34,289.45,50328
2020/11/11,15:40:00,289.45,289.75,289.45,289.70,68651
2020/11/11,15:41:00,289.71,289.75,289.61,289.74,48549
2020/11/11,15:42:00,289.72,289.77,289.65,289.70,76359
2020/11/11,15:43:00,289.70,289.70,289.47,289.68,51296
2020/11/11,15:44:00,289.68,289.77,289.62,289.76,65743
2020/11/11,15:45:00,289.76,289.88,289.76,289.81,80129
2020/11/11,15:46:00,289.81,289.87,289.71,289.79,51640
2020/11/11,15:47:00,289.79,289.85,289.67,289.77,36152
2020/11/11,15:48:00,289.77,289.92,289.68,289.86,133029
2020/11/11,15:49:00,289.86,289.92,289.79,289.90,73379
2020/11/11,15:50:00,289.90,290.08,289.84,290.04,146881
2020/11/11,15:51:00,290.04,290.23,289.92,289.93,106898
2020/11/11,15:52:00,289.93,289.94,289.80,289.90,108654
2020/11/11,15:53:00,289.90,290.17,289.90,290.15,102487
2020/11/11,15:54:00,290.15,290.20,289.99,290.02,133214
2020/11/11,15:55:00,290.01,290.16,289.89,289.92,185617
2020/11/11,15:56:00,289.93,289.93,289.61,289.76,137997
2020/11/11,15:57:00,289.79,289.80,289.69,289.73,341633
2020/11/11,15:58:00,289.67,289.73,289.63,289.68,127900
2020/11/11,15:59:00,289.65,289.74,289.64,289.73,151293
2020/11/11,16:00:00,289.83,290.13,289.76,289.76,807373
2020/11/12,09:31:00,290.72,290.99,290.63,290.73,509930
2020/11/12,09:32:00,290.73,290.90,290.10,290.10,169600
2020/11/12,09:33:00,290.10,290.39,289.83,290.24,419543
2020/11/12,09:34:00,290.24,290.37,289.94,290.37,214240
2020/11/12,09:35:00,290.34,290.93,290.15,290.81,265361
2020/11/12,09:36:00,290.81,291.17,290.57,290.63,207759
2020/11/12,09:37:00,290.63,291.08,290.53,291.03,280306
2020/11/12,09:38:00,291.03,291.51,291.00,291.41,177127
2020/11/12,09:39:00,291.41,291.67,291.41,291.64,117958
2020/11/12,09:40:00,291.64,291.83,291.53,291.58,176829
2020/11/12,09:41:00,291.60,291.75,291.45,291.49,186870
2020/11/12,09:42:00,291.49,291.59,291.29,291.48,143816
2020/11/12,09:43:00,291.48,291.50,291.14,291.27,91924
2020/11/12,09:44:00,291.27,291.30,290.93,291.11,165596
2020/11/12,09:45:00,291.11,291.38,291.00,291.25,96344
2020/11/12,09:46:00,291.24,291.57,291.11,291.12,244624
2020/11/12,09:47:00,291.12,291.19,290.38,290.43,149842
2020/11/12,09:48:00,290.46,290.54,290.20,290.38,165930
2020/11/12,09:49:00,290.38,290.43,290.09,290.23,108793
2020/11/12,09:50:00,290.23,290.29,290.05,290.06,81366
2020/11/12,09:51:00,290.07,290.60,290.02,290.46,135814
2020/11/12,09:52:00,290.46,290.69,290.32,290.60,141281
2020/11/12,09:53:00,290.61,290.74,290.38,290.45,125854
2020/11/12,09:54:00,290.45,290.97,290.41,290.95,162052
2020/11/12,09:55:00,290.95,291.02,290.77,290.94,97937
2020/11/12,09:56:00,290.94,290.95,290.54,290.60,126738
2020/11/12,09:57:00,290.60,290.60,290.30,290.45,105584
2020/11/12,09:58:00,290.45,290.90,290.43,290.86,65654
2020/11/12,09:59:00,290.86,291.14,290.86,291.00,56157
2020/11/12,10:00:00,291.00,291.14,290.82,290.92,54013
2020/11/12,10:01:00,290.92,290.92,290.46,290.59,115067
2020/11/12,10:02:00,290.59,291.20,290.53,291.07,90268
2020/11/12,10:03:00,291.08,291.24,291.01,291.05,79115
2020/11/12,10:04:00,291.05,291.11,290.97,291.00,46698
2020/11/12,10:05:00,291.02,291.07,290.78,291.03,55218
2020/11/12,10:06:00,291.05,291.20,290.95,290.97,59660
2020/11/12,10:07:00,290.98,291.21,290.73,290.73,87698
2020/11/12,10:08:00,290.73,290.91,290.63,290.86,87102
2020/11/12,10:09:00,290.86,291.05,290.73,290.96,82489
2020/11/12,10:10:00,290.96,291.00,290.80,291.00,230070
2020/11/12,10:11:00,291.00,291.12,290.85,290.90,220580
2020/11/12,10:12:00,290.90,291.06,290.83,290.99,52853
2020/11/12,10:13:00,290.99,291.42,290.95,291.40,101316
2020/11/12,10:14:00,291.38,291.72,291.36,291.67,102972
2020/11/12,10:15:00,291.67,291.71,291.53,291.59,71245
2020/11/12,10:16:00,291.59,291.71,291.43,291.55,79725
2020/11/12,10:17:00,291.55,291.80,291.41,291.75,86135
2020/11/12,10:18:00,291.75,291.76,291.44,291.56,84705
2020/11/12,10:19:00,291.57,291.60,291.39,291.51,78098
2020/11/12,10:20:00,291.50,291.56,291.27,291.38,43869
2020/11/12,10:21:00,291.38,291.47,291.31,291.31,61508
2020/11/12,10:22:00,291.31,291.56,291.31,291.45,65164
2020/11/12,10:23:00,291.47,291.64,291.30,291.37,52332
2020/11/12,10:24:00,291.37,291.44,291.18,291.32,104793
2020/11/12,10:25:00,291.32,291.43,290.97,291.10,71853
2020/11/12,10:26:00,291.10,291.24,291.04,291.10,45633
2020/11/12,10:27:00,291.10,291.29,290.97,290.99,39466
2020/11/12,10:28:00,290.99,290.99,290.72,290.77,72555
2020/11/12,10:29:00,290.77,290.91,290.67,290.81,72595
2020/11/12,10:30:00,290.85,291.01,290.76,290.94,50178
2020/11/12,10:31:00,290.94,291.18,290.82,291.08,60596
2020/11/12,10:32:00,291.08,291.30,291.08,291.26,69162
2020/11/12,10:33:00,291.23,291.31,291.18,291.26,41337
2020/11/12,10:34:00,291.26,291.35,291.17,291.31,26044
2020/11/12,10:35:00,291.31,291.37,291.17,291.18,34181
2020/11/12,10:36:00,291.18,291.31,291.13,291.26,54039
2020/11/12,10:37:00,291.26,291.26,291.01,291.15,65731
2020/11/12,10:38:00,291.15,291.41,291.15,291.37,58789
2020/11/12,10:39:00,291.35,291.57,291.35,291.56,71839
2020/11/12,10:40:00,291.56,291.58,291.44,291.50,95350
2020/11/12,10:41:00,291.47,291.74,291.43,291.74,85211
2020/11/12,10:42:00,291.71,292.07,291.64,292.00,161009
2020/11/12,10:43:00,292.00,292.07,291.84,291.87,100744
2020/11/12,10:44:00,291.87,291.95,291.81,291.86,109779
2020/11/12,10:45:00,291.86,291.90,291.74,291.82,36061
2020/11/12,10:46:00,291.78,291.90,291.72,291.82,64890
2020/11/12,10:47:00,291.81,291.86,291.40,291.47,119833
2020/11/12,10:48:00,291.47,291.47,291.29,291.40,60638
2020/11/12,10:49:00,291.40,291.53,291.32,291.38,171892
2020/11/12,10:50:00,291.38,291.48,291.32,291.44,27650
2020/11/12,10:51:00,291.44,291.46,291.28,291.38,33736
2020/11/12,10:52:00,291.38,291.55,291.38,291.42,49374
2020/11/12,10:53:00,291.42,291.42,291.16,291.23,46584
2020/11/12,10:54:00,291.23,291.29,291.19,291.25,52421
2020/11/12,10:55:00,291.25,291.25,290.90,291.04,75872
2020/11/12,10:56:00,291.04,291.22,291.00,291.17,44166
2020/11/12,10:57:00,291.17,291.25,291.04,291.18,76261
2020/11/12,10:58:00,291.13,291.13,290.96,291.01,52241
2020/11/12,10:59:00,291.01,291.08,290.87,291.08,44244
2020/11/12,11:00:00,291.07,291.14,290.92,290.94,55510
2020/11/12,11:01:00,290.94,291.33,290.94,291.28,82945
2020/11/12,11:02:00,291.28,291.50,291.23,291.41,63126
2020/11/12,11:03:00,291.41,291.46,291.24,291.41,60369
2020/11/12,11:04:00,291.42,291.42,291.18,291.28,38319
2020/11/12,11:05:00,291.28,291.48,291.25,291.32,41531
2020/11/12,11:06:00,291.33,291.61,291.31,291.57,80974
2020/11/12,11:07:00,291.57,291.58,291.41,291.49,38320
2020/11/12,11:08:00,291.49,291.49,291.22,291.22,91219
2020/11/12,11:09:00,291.22,291.29,291.11,291.18,35432
2020/11/12,11:10:00,291.18,291.32,291.18,291.27,20520
2020/11/12,11:11:00,291.26,291.32,290.89,290.89,78365
2020/11/12,11:12:00,290.89,290.90,290.64,290.81,142336
2020/11/12,11:13:00,290.81,290.86,290.72,290.80,62701
2020/11/12,11:14:00,290.81,290.81,290.69,290.73,33739
2020/11/12,11:15:00,290.73,290.74,290.50,290.51,79118
2020/11/12,11:16:00,290.51,290.55,290.36,290.47,86750
2020/11/12,11:17:00,290.47,290.48,290.34,290.45,38271
2020/11/12,11:18:00,290.47,290.50,290.40,290.47,34425
2020/11/12,11:19:00,290.47,290.55,290.41,290.53,38200
2020/11/12,11:20:00,290.53,290.75,290.53,290.68,42004
2020/11/12,11:21:00,290.68,290.80,290.66,290.68,46534
2020/11/12,11:22:00,290.68,290.71,290.52,290.71,35975
2020/11/12,11:23:00,290.71,290.74,290.47,290.51,39421
2020/11/12,11:24:00,290.49,290.72,290.49,290.72,21417
2020/11/12,11:25:00,290.70,290.70,290.54,290.54,28332
2020/11/12,11:26:00,290.56,290.56,290.34,290.48,45607
2020/11/12,11:27:00,290.48,290.59,290.41,290.58,32795
2020/11/12,11:28:00,290.57,290.63,290.44,290.46,31071
2020/11/12,11:29:00,290.46,290.50,290.22,290.45,58633
2020/11/12,11:30:00,290.45,290.68,290.43,290.64,35050
2020/11/12,11:31:00,290.63,290.68,290.45,290.53,36697
2020/11/12,11:32:00,290.53,290.56,290.36,290.44,30701
2020/11/12,11:33:00,290.44,290.59,290.20,290.28,44208
2020/11/12,11:34:00,290.28,290.36,290.08,290.17,69254
2020/11/12,11:35:00,290.15,290.16,290.03,290.15,41045
2020/11/12,11:36:00,290.15,290.23,290.10,290.23,64460
2020/11/12,11:37:00,290.22,290.34,290.20,290.24,27001
2020/11/12,11:38:00,290.24,290.29,290.11,290.20,31481
2020/11/12,11:39:00,290.20,290.20,289.96,290.07,58635
2020/11/12,11:40:00,290.07,290.11,289.89,289.89,57745
2020/11/12,11:41:00,289.89,289.89,289.46,289.49,143282
2020/11/12,11:42:00,289.49,289.61,289.42,289.61,129038
2020/11/12,11:43:00,289.61,289.62,289.25,289.31,97634
2020/11/12,11:44:00,289.31,289.36,289.22,289.31,40308
2020/11/12,11:45:00,289.31,289.45,289.29,289.29,325546
2020/11/12,11:46:00,289.29,289.60,289.24,289.55,78613
2020/11/12,11:47:00,289.55,289.77,289.50,289.77,55929
2020/11/12,11:48:00,289.74,289.74,289.51,289.55,36925
2020/11/12,11:49:00,289.55,289.65,289.45,289.54,139702
2020/11/12,11:50:00,289.54,289.66,289.46,289.47,181308
2020/11/12,11:51:00,289.47,289.71,289.40,289.71,84894
2020/11/12,11:52:00,289.71,289.73,289.56,289.68,31608
2020/11/12,11:53:00,289.68,289.70,289.58,289.68,36722
2020/11/12,11:54:00,289.70,289.96,289.70,289.94,66334
2020/11/12,11:55:00,289.94,290.00,289.88,289.97,39156
2020/11/12,11:56:00,289.96,290.04,289.89,289.94,60403
2020/11/12,11:57:00,289.94,289.99,289.88,289.91,32075
2020/11/12,11:58:00,289.91,290.15,289.91,290.10,59471
2020/11/12,11:59:00,290.10,290.22,290.06,290.16,59251
2020/11/12,12:00:00,290.16,290.24,290.10,290.11,42049
2020/11/12,12:01:00,290.11,290.32,290.00,290.05,61931
2020/11/12,12:02:00,290.05,290.21,290.05,290.10,30355
2020/11/12,12:03:00,290.11,290.36,290.11,290.26,46454
2020/11/12,12:04:00,290.24,290.27,290.14,290.21,40595
2020/11/12,12:05:00,290.21,290.28,290.12,290.26,38826
2020/11/12,12:06:00,290.26,290.31,290.21,290.27,45419
2020/11/12,12:07:00,290.27,290.31,290.19,290.31,18492
2020/11/12,12:08:00,290.28,290.47,290.28,290.46,39799
2020/11/12,12:09:00,290.46,290.51,290.37,290.39,29850
2020/11/12,12:10:00,290.39,290.39,290.24,290.33,27108
2020/11/12,12:11:00,290.32,290.44,290.31,290.33,20187
2020/11/12,12:12:00,290.35,290.49,290.33,290.45,52755
2020/11/12,12:13:00,290.44,290.45,290.32,290.35,26418
2020/11/12,12:14:00,290.35,290.54,290.32,290.51,29528
2020/11/12,12:15:00,290.50,290.62,290.46,290.57,67888
2020/11/12,12:16:00,290.57,290.57,290.32,290.32,41628
2020/11/12,12:17:00,290.32,290.37,290.27,290.27,35353
2020/11/12,12:18:00,290.27,290.34,290.23,290.30,71572
2020/11/12,12:19:00,290.31,290.39,290.15,290.21,44033
2020/11/12,12:20:00,290.21,290.23,290.10,290.21,33797
2020/11/12,12:21:00,290.21,290.51,290.21,290.39,42580
2020/11/12,12:22:00,290.39,290.40,290.20,290.30,43033
2020/11/12,12:23:00,290.29,290.40,290.25,290.37,21708
2020/11/12,12:24:00,290.37,290.37,290.13,290.20,26667
2020/11/12,12:25:00,290.20,290.22,289.93,289.98,60619
2020/11/12,12:26:00,289.98,289.98,289.58,289.73,101403
2020/11/12,12:27:00,289.69,289.76,289.62,289.62,47787
2020/11/12,12:28:00,289.61,289.67,289.36,289.46,92103
2020/11/12,12:29:00,289.47,289.68,289.39,289.54,93781
2020/11/12,12:30:00,289.54,289.61,289.33,289.38,106933
2020/11/12,12:31:00,289.38,289.58,289.35,289.49,50298
2020/11/12,12:32:00,289.49,289.71,289.41,289.68,68298
2020/11/12,12:33:00,289.68,289.92,289.65,289.85,98943
2020/11/12,12:34:00,289.85,289.89,289.78,289.85,72546
2020/11/12,12:35:00,289.83,289.94,289.79,289.81,23283
2020/11/12,12:36:00,289.84,289.98,289.76,289.85,28080
2020/11/12,12:37:00,289.85,289.94,289.79,289.86,18932
2020/11/12,12:38:00,289.86,289.91,289.81,289.84,38426
2020/11/12,12:39:00,289.84,289.94,289.80,289.90,96725
2020/11/12,12:40:00,289.90,289.92,289.52,289.61,46714
2020/11/12,12:41:00,289.61,289.64,289.45,289.61,42565
2020/11/12,12:42:00,289.61,289.68,289.13,289.20,71271
2020/11/12,12:43:00,289.20,289.25,289.00,289.12,72118
2020/11/12,12:44:00,289.12,289.12,288.97,289.03,64769
2020/11/12,12:45:00,289.03,289.23,289.03,289.18,42211
2020/11/12,12:46:00,289.19,289.22,289.06,289.07,64104
2020/11/12,12:47:00,289.07,289.07,288.55,288.57,494805
2020/11/12,12:48:00,288.57,288.71,288.48,288.60,131345
2020/11/12,12:49:00,288.60,288.65,288.39,288.42,124528
2020/11/12,12:50:00,288.42,288.44,288.25,288.35,104563
2020/11/12,12:51:00,288.35,288.47,288.10,288.17,112167
2020/11/12,12:52:00,288.17,288.28,287.99,288.02,82986
2020/11/12,12:53:00,288.02,288.46,287.97,288.41,110222
2020/11/12,12:54:00,288.41,288.54,288.29,288.48,100516
2020/11/12,12:55:00,288.48,288.70,288.48,288.53,79408
2020/11/12,12:56:00,288.53,288.66,288.45,288.47,42586
2020/11/12,12:57:00,288.47,288.51,288.36,288.51,46048
2020/11/12,12:58:00,288.52,288.73,288.49,288.69,53414
2020/11/12,12:59:00,288.66,288.77,288.60,288.76,46224
2020/11/12,13:00:00,288.74,288.78,288.65,288.71,50185
2020/11/12,13:01:00,288.70,288.74,288.61,288.65,45309
2020/11/12,13:02:00,288.65,288.70,288.37,288.44,70216
2020/11/12,13:03:00,288.46,288.58,288.38,288.54,40270
2020/11/12,13:04:00,288.54,288.84,288.54,288.79,52919
2020/11/12,13:05:00,288.78,288.87,288.65,288.67,37077
2020/11/12,13:06:00,288.67,288.75,288.58,288.66,41308
2020/11/12,13:07:00,288.66,288.66,288.52,288.56,49712
2020/11/12,13:08:00,288.54,288.70,288.43,288.54,72720
2020/11/12,13:09:00,288.54,288.67,288.46,288.52,39070
2020/11/12,13:10:00,288.49,288.70,288.44,288.67,35561
2020/11/12,13:11:00,288.67,288.69,288.32,288.39,35162
2020/11/12,13:12:00,288.39,288.44,288.12,288.13,42373
2020/11/12,13:13:00,288.13,288.25,288.04,288.23,59115
2020/11/12,13:14:00,288.24,288.25,287.94,288.12,77521
2020/11/12,13:15:00,288.12,288.71,288.10,288.70,68079
2020/11/12,13:16:00,288.70,288.81,288.50,288.52,53049
2020/11/12,13:17:00,288.52,288.57,288.40,288.52,24709
2020/11/12,13:18:00,288.52,288.52,288.20,288.21,35805
2020/11/12,13:19:00,288.21,288.37,288.11,288.19,52619
2020/11/12,13:20:00,288.19,288.42,288.19,288.32,59156
2020/11/12,13:21:00,288.32,288.60,288.22,288.59,66675
2020/11/12,13:22:00,288.59,288.64,288.45,288.47,60213
2020/11/12,13:23:00,288.47,288.52,288.27,288.37,21454
2020/11/12,13:24:00,288.34,288.38,288.09,288.25,72228
2020/11/12,13:25:00,288.22,288.27,287.92,287.97,79171
2020/11/12,13:26:00,287.98,288.16,287.86,288.07,136499
2020/11/12,13:27:00,288.05,288.43,288.05,288.13,110795
2020/11/12,13:28:00,288.11,288.11,287.76,287.85,74773
2020/11/12,13:29:00,287.85,288.12,287.83,287.92,53040
2020/11/12,13:30:00,287.90,288.07,287.81,287.88,65444
2020/11/12,13:31:00,287.88,287.88,287.51,287.70,128556
2020/11/12,13:32:00,287.70,288.15,287.68,288.06,73961
2020/11/12,13:33:00,288.06,288.36,287.95,288.32,70434
2020/11/12,13:34:00,288.32,288.41,288.19,288.32,95463
2020/11/12,13:35:00,288.29,288.33,288.18,288.30,29512
2020/11/12,13:36:00,288.30,288.40,288.24,288.31,29281
2020/11/12,13:37:00,288.31,288.56,288.31,288.56,55936
2020/11/12,13:38:00,288.56,288.72,288.53,288.68,39707
2020/11/12,13:39:00,288.68,288.79,288.61,288.74,35489
2020/11/12,13:40:00,288.74,288.74,288.58,288.61,21490
2020/11/12,13:41:00,288.59,288.61,288.44,288.55,42408
2020/11/12,13:42:00,288.54,288.63,288.42,288.61,17770
2020/11/12,13:43:00,288.61,288.72,288.58,288.58,36859
2020/11/12,13:44:00,288.58,288.66,288.45,288.46,30358
2020/11/12,13:45:00,288.46,288.52,288.38,288.48,25494
2020/11/12,13:46:00,288.50,288.56,288.33,288.33,31635
2020/11/12,13:47:00,288.34,288.36,288.12,288.13,53607
2020/11/12,13:48:00,288.14,288.34,288.10,288.33,33615
2020/11/12,13:49:00,288.33,288.35,288.18,288.18,23915
2020/11/12,13:50:00,288.18,288.27,288.09,288.17,21631
2020/11/12,13:51:00,288.17,288.32,288.11,288.30,22778
2020/11/12,13:52:00,288.30,288.62,288.30,288.59,33261
2020/11/12,13:53:00,288.57,288.99,288.56,288.87,85316
2020/11/12,13:54:00,288.87,288.99,288.85,288.96,62373
2020/11/12,13:55:00,288.96,289.14,288.92,289.10,127826
2020/11/12,13:56:00,289.12,289.21,289.06,289.16,53963
2020/11/12,13:57:00,289.14,289.35,289.07,289.17,411873
2020/11/12,13:58:00,289.16,289.24,289.11,289.19,71209
2020/11/12,13:59:00,289.19,289.26,289.16,289.22,35260
2020/11/12,14:00:00,289.22,289.26,289.18,289.22,40246
2020/11/12,14:01:00,289.22,289.27,289.08,289.14,103998
2020/11/12,14:02:00,289.12,289.24,288.97,289.23,70393
2020/11/12,14:03:00,289.22,289.57,289.21,289.57,160317
2020/11/12,14:04:00,289.57,289.64,289.45,289.47,39330
2020/11/12,14:05:00,289.48,289.56,289.39,289.46,40034
2020/11/12,14:06:00,289.46,289.55,289.30,289.30,63346
2020/11/12,14:07:00,289.31,289.37,288.99,289.01,151214
2020/11/12,14:08:00,289.02,289.16,289.02,289.11,34769
2020/11/12,14:09:00,289.10,289.11,288.84,288.87,60743
2020/11/12,14:10:00,288.89,288.93,288.79,288.83,162176
2020/11/12,14:11:00,288.83,288.90,288.78,288.84,64887
2020/11/12,14:12:00,288.85,288.85,288.53,288.57,35602
2020/11/12,14:13:00,288.62,288.64,288.50,288.64,52139
2020/11/12,14:14:00,288.64,288.65,288.43,288.56,60811
2020/11/12,14:15:00,288.56,288.57,288.27,288.35,40603
2020/11/12,14:16:00,288.35,288.38,288.20,288.37,78308
2020/11/12,14:17:00,288.37,288.37,288.15,288.25,73414
2020/11/12,14:18:00,288.25,288.29,288.20,288.24,80864
2020/11/12,14:19:00,288.25,288.41,288.13,288.38,73796
2020/11/12,14:20:00,288.38,288.44,288.30,288.35,71864
2020/11/12,14:21:00,288.35,288.50,288.24,288.33,59225
2020/11/12,14:22:00,288.32,288.52,288.10,288.48,68685
2020/11/12,14:23:00,288.48,288.56,288.39,288.53,60646
2020/11/12,14:24:00,288.53,288.63,288.50,288.56,52428
2020/11/12,14:25:00,288.56,288.56,288.28,288.34,30556
2020/11/12,14:26:00,288.34,288.57,288.25,288.53,31425
2020/11/12,14:27:00,288.53,288.69,288.53,288.62,32808
2020/11/12,14:28:00,288.62,288.63,288.44,288.50,18882
2020/11/12,14:29:00,288.50,288.55,288.40,288.43,10805
2020/11/12,14:30:00,288.43,288.54,288.39,288.44,72729
2020/11/12,14:31:00,288.44,288.44,288.20,288.25,41652
2020/11/12,14:32:00,288.23,288.62,288.11,288.53,68168
2020/11/12,14:33:00,288.53,288.98,288.53,288.78,98478
2020/11/12,14:34:00,288.78,288.81,288.40,288.52,45292
2020/11/12,14:35:00,288.55,288.62,288.36,288.60,52007
2020/11/12,14:36:00,288.60,288.66,288.43,288.58,34142
2020/11/12,14:37:00,288.59,288.68,288.57,288.66,27075
2020/11/12,14:38:00,288.64,288.64,288.38,288.53,37263
2020/11/12,14:39:00,288.52,288.57,288.40,288.57,19369
2020/11/12,14:40:00,288.57,288.57,288.44,288.55,20696
2020/11/12,14:41:00,288.55,288.56,288.23,288.23,41523
2020/11/12,14:42:00,288.23,288.24,287.95,287.99,76413
2020/11/12,14:43:00,287.99,288.03,287.81,287.87,46105
2020/11/12,14:44:00,287.87,288.06,287.85,287.91,52204
2020/11/12,14:45:00,287.91,288.02,287.88,287.89,34031
2020/11/12,14:46:00,287.89,288.05,287.74,287.86,70987
2020/11/12,14:47:00,287.84,287.94,287.79,287.82,36197
2020/11/12,14:48:00,287.82,287.95,287.77,287.85,50024
2020/11/12,14:49:00,287.85,287.94,287.78,287.94,67315
2020/11/12,14:50:00,287.94,288.01,287.88,287.95,75489
2020/11/12,14:51:00,287.95,288.24,287.80,288.13,85450
2020/11/12,14:52:00,288.13,288.26,288.05,288.21,53191
2020/11/12,14:53:00,288.26,288.26,288.07,288.11,80167
2020/11/12,14:54:00,288.12,288.13,287.75,287.81,148037
2020/11/12,14:55:00,287.81,288.10,287.79,288.02,42651
2020/11/12,14:56:00,288.02,288.32,287.93,288.15,61189
2020/11/12,14:57:00,288.15,288.19,288.08,288.13,23037
2020/11/12,14:58:00,288.13,288.26,287.90,287.92,53571
2020/11/12,14:59:00,287.90,288.09,287.83,288.01,35942
2020/11/12,15:00:00,288.01,288.11,287.91,287.91,46253
2020/11/12,15:01:00,287.91,288.04,287.77,287.94,49568
2020/11/12,15:02:00,287.94,287.97,287.53,287.55,98411
2020/11/12,15:03:00,287.54,287.66,287.42,287.59,89694
2020/11/12,15:04:00,287.58,287.71,287.52,287.63,215799
2020/11/12,15:05:00,287.63,287.67,287.38,287.42,61684
2020/11/12,15:06:00,287.42,287.61,287.26,287.61,329788
2020/11/12,15:07:00,287.61,287.62,287.42,287.57,77876
2020/11/12,15:08:00,287.57,287.84,287.51,287.73,120591
2020/11/12,15:09:00,287.73,287.75,287.43,287.65,75387
2020/11/12,15:10:00,287.65,287.81,287.58,287.79,44884
2020/11/12,15:11:00,287.79,288.07,287.79,287.97,62175
2020/11/12,15:12:00,287.97,288.05,287.84,287.90,48345
2020/11/12,15:13:00,287.85,287.94,287.65,287.93,55348
2020/11/12,15:14:00,287.92,288.12,287.85,288.05,69613
2020/11/12,15:15:00,288.04,288.21,288.00,288.14,63218
2020/11/12,15:16:00,288.13,288.16,287.94,288.01,40006
2020/11/12,15:17:00,288.01,288.33,288.01,288.30,40590
2020/11/12,15:18:00,288.30,288.49,288.19,288.48,70777
2020/11/12,15:19:00,288.48,288.60,288.41,288.42,113396
2020/11/12,15:20:00,288.42,288.43,288.25,288.31,42785
2020/11/12,15:21:00,288.31,288.40,288.12,288.25,83502
2020/11/12,15:22:00,288.25,288.30,287.99,288.04,81598
2020/11/12,15:23:00,288.04,288.21,287.97,288.18,62567
2020/11/12,15:24:00,288.18,288.23,288.14,288.22,18225
2020/11/12,15:25:00,288.22,288.31,288.13,288.16,26848
2020/11/12,15:26:00,288.16,288.30,287.99,288.03,72660
2020/11/12,15:27:00,288.02,288.06,287.81,287.87,53827
2020/11/12,15:28:00,287.87,288.02,287.86,288.02,66450
2020/11/12,15:29:00,288.01,288.07,287.87,287.92,35902
2020/11/12,15:30:00,287.90,287.99,287.81,287.89,53557
2020/11/12,15:31:00,287.89,287.93,287.70,287.74,84947
2020/11/12,15:32:00,287.74,287.86,287.68,287.76,86452
2020/11/12,15:33:00,287.75,288.00,287.75,287.96,61018
2020/11/12,15:34:00,287.98,288.16,287.94,287.99,102852
2020/11/12,15:35:00,287.99,288.08,287.91,288.00,60774
2020/11/12,15:36:00,288.00,288.02,287.65,287.65,105226
2020/11/12,15:37:00,287.65,287.90,287.65,287.87,77429
2020/11/12,15:38:00,287.87,287.89,287.68,287.72,59000
2020/11/12,15:39:00,287.72,287.79,287.54,287.78,72580
2020/11/12,15:40:00,287.84,288.15,287.84,288.12,120199
2020/11/12,15:41:00,288.12,288.17,288.01,288.03,47804
2020/11/12,15:42:00,288.03,288.24,287.92,288.12,85417
2020/11/12,15:43:00,288.12,288.20,288.02,288.12,52150
2020/11/12,15:44:00,288.13,288.16,287.97,287.97,74255
2020/11/12,15:45:00,287.97,288.04,287.81,287.83,74009
2020/11/12,15:46:00,287.83,287.98,287.68,287.83,128698
2020/11/12,15:47:00,287.83,287.93,287.53,287.54,189864
2020/11/12,15:48:00,287.54,287.67,287.44,287.48,319102
2020/11/12,15:49:00,287.48,287.60,287.25,287.37,117218
2020/11/12,15:50:00,287.40,287.87,287.39,287.85,147652
2020/11/12,15:51:00,287.80,288.07,287.63,287.94,303931
2020/11/12,15:52:00,287.94,288.10,287.78,287.81,125957
2020/11/12,15:53:00,287.82,288.07,287.66,288.02,112030
2020/11/12,15:54:00,288.02,288.13,287.93,287.99,96857
2020/11/12,15:55:00,287.98,288.22,287.98,288.11,123259
2020/11/12,15:56:00,288.11,288.28,288.05,288.14,303514
2020/11/12,15:57:00,288.11,288.17,288.06,288.13,201110
2020/11/12,15:58:00,287.99,288.24,287.99,288.18,357485
2020/11/12,15:59:00,288.14,288.30,288.11,288.30,97891
2020/11/12,16:00:00,288.29,288.42,287.93,288.40,491597
2020/11/13,09:31:00,290.01,290.49,290.00,290.30,339221
2020/11/13,09:32:00,290.30,290.41,289.84,289.95,155232
2020/11/13,09:33:00,289.95,290.07,289.72,289.98,143497
2020/11/13,09:34:00,290.00,290.24,289.67,289.74,115515
2020/11/13,09:35:00,289.74,290.06,289.70,289.98,118857
2020/11/13,09:36:00,289.98,289.99,289.56,289.79,113864
2020/11/13,09:37:00,289.76,289.98,289.68,289.92,123389
2020/11/13,09:38:00,289.92,290.56,289.91,290.54,136065
2020/11/13,09:39:00,290.54,290.73,290.48,290.65,123815
2020/11/13,09:40:00,290.65,290.66,290.41,290.54,149516
2020/11/13,09:41:00,290.54,290.58,290.30,290.58,91657
2020/11/13,09:42:00,290.58,290.84,290.50,290.69,76058
2020/11/13,09:43:00,290.69,290.70,290.45,290.50,142735
2020/11/13,09:44:00,290.52,290.58,290.39,290.52,112243
2020/11/13,09:45:00,290.52,290.63,290.40,290.48,105018
2020/11/13,09:46:00,290.48,290.65,290.34,290.59,100046
2020/11/13,09:47:00,290.58,290.75,290.57,290.64,86077
2020/11/13,09:48:00,290.64,290.72,290.53,290.57,66151
2020/11/13,09:49:00,290.57,290.63,289.98,290.04,182313
2020/11/13,09:50:00,290.04,290.13,289.86,290.10,85319
2020/11/13,09:51:00,290.10,290.13,289.80,289.89,101851
2020/11/13,09:52:00,289.89,290.22,289.87,290.12,95446
2020/11/13,09:53:00,290.18,290.31,290.01,290.26,94554
2020/11/13,09:54:00,290.26,290.40,290.19,290.31,68100
2020/11/13,09:55:00,290.34,290.36,290.11,290.30,54170
2020/11/13,09:56:00,290.29,290.53,290.25,290.43,69653
2020/11/13,09:57:00,290.44,290.61,290.42,290.49,83142
2020/11/13,09:58:00,290.48,290.49,290.31,290.47,39596
2020/11/13,09:59:00,290.47,290.47,290.09,290.18,77753
2020/11/13,10:00:00,290.18,290.20,289.84,289.87,111355
2020/11/13,10:01:00,289.87,289.96,289.46,289.52,143805
2020/11/13,10:02:00,289.54,289.70,289.38,289.61,84754
2020/11/13,10:03:00,289.61,289.71,289.48,289.50,90684
2020/11/13,10:04:00,289.50,289.59,289.32,289.42,153479
2020/11/13,10:05:00,289.42,289.50,289.30,289.37,87574
2020/11/13,10:06:00,289.37,289.45,289.22,289.24,75081
2020/11/13,10:07:00,289.24,289.56,289.17,289.56,97552
2020/11/13,10:08:00,289.56,289.77,289.48,289.72,96164
2020/11/13,10:09:00,289.72,289.78,289.36,289.48,95182
2020/11/13,10:10:00,289.48,289.48,289.24,289.25,81437
2020/11/13,10:11:00,289.25,289.27,288.96,289.10,100010
2020/11/13,10:12:00,289.10,289.10,288.81,288.89,158332
2020/11/13,10:13:00,288.88,289.13,288.82,289.05,83556
2020/11/13,10:14:00,289.05,289.23,289.05,289.11,51118
2020/11/13,10:15:00,289.12,289.33,289.06,289.14,47889
2020/11/13,10:16:00,289.14,289.37,289.05,289.06,67985
2020/11/13,10:17:00,289.08,289.22,288.95,289.18,56721
2020/11/13,10:18:00,289.18,289.18,288.68,288.71,108138
2020/11/13,10:19:00,288.73,288.86,288.60,288.84,107154
2020/11/13,10:20:00,288.83,289.06,288.77,289.00,84747
2020/11/13,10:21:00,289.00,289.21,288.94,289.14,79064
2020/11/13,10:22:00,289.15,289.27,289.09,289.14,52434
2020/11/13,10:23:00,289.14,289.16,289.00,289.05,42689
2020/11/13,10:24:00,289.05,289.18,288.99,289.01,48304
2020/11/13,10:25:00,289.01,289.17,288.95,289.15,49671
2020/11/13,10:26:00,289.15,289.29,289.03,289.18,63287
2020/11/13,10:27:00,289.18,289.45,289.10,289.42,122168
2020/11/13,10:28:00,289.42,289.56,289.33,289.45,63842
2020/11/13,10:29:00,289.45,289.60,289.41,289.55,37720
2020/11/13,10:30:00,289.55,289.65,289.51,289.52,83286
2020/11/13,10:31:00,289.52,289.55,289.37,289.43,33345
2020/11/13,10:32:00,289.43,289.50,289.28,289.28,67846
2020/11/13,10:33:00,289.28,289.28,288.95,288.95,62021
2020/11/13,10:34:00,288.96,289.10,288.90,289.00,56792
2020/11/13,10:35:00,289.00,289.11,288.96,288.98,37558
2020/11/13,10:36:00,288.96,288.97,288.76,288.82,44031
2020/11/13,10:37:00,288.82,288.98,288.64,288.98,61508
2020/11/13,10:38:00,288.98,289.03,288.81,288.81,47705
2020/11/13,10:39:00,288.81,288.83,288.56,288.67,95256
2020/11/13,10:40:00,288.67,288.72,288.46,288.57,97546
2020/11/13,10:41:00,288.57,288.79,288.41,288.64,85715
2020/11/13,10:42:00,288.64,288.88,288.55,288.86,70984
2020/11/13,10:43:00,288.86,288.86,288.65,288.74,87172
2020/11/13,10:44:00,288.72,288.94,288.67,288.79,44021
2020/11/13,10:45:00,288.78,288.96,288.77,288.95,30207
2020/11/13,10:46:00,288.95,289.03,288.86,288.90,71361
2020/11/13,10:47:00,288.90,288.90,288.66,288.83,65437
2020/11/13,10:48:00,288.83,289.03,288.81,288.90,65540
2020/11/13,10:49:00,288.88,289.02,288.85,288.99,63300
2020/11/13,10:50:00,288.99,289.14,288.94,289.14,34602
2020/11/13,10:51:00,289.14,289.22,288.99,288.99,91350
2020/11/13,10:52:00,288.99,288.99,288.72,288.76,38107
2020/11/13,10:53:00,288.76,288.78,288.59,288.62,50906
2020/11/13,10:54:00,288.62,288.69,288.55,288.61,41497
2020/11/13,10:55:00,288.61,288.76,288.52,288.67,27902
2020/11/13,10:56:00,288.70,288.72,288.34,288.38,55951
2020/11/13,10:57:00,288.40,288.41,288.06,288.09,113940
2020/11/13,10:58:00,288.09,288.13,287.87,288.06,132386
2020/11/13,10:59:00,288.06,288.12,287.96,288.00,78335
2020/11/13,11:00:00,288.00,288.33,287.99,288.27,55099
2020/11/13,11:01:00,288.30,288.59,288.29,288.58,54103
2020/11/13,11:02:00,288.58,288.72,288.58,288.65,55875
2020/11/13,11:03:00,288.65,288.72,288.40,288.50,108035
2020/11/13,11:04:00,288.51,288.67,288.39,288.56,46923
2020/11/13,11:05:00,288.55,288.75,288.52,288.70,54528
2020/11/13,11:06:00,288.70,288.79,288.58,288.73,58509
2020/11/13,11:07:00,288.73,289.02,288.71,288.97,51128
2020/11/13,11:08:00,288.97,289.16,288.97,289.08,61070
2020/11/13,11:09:00,289.09,289.16,289.03,289.04,52289
2020/11/13,11:10:00,289.01,289.07,288.96,288.96,24263
2020/11/13,11:11:00,288.96,288.96,288.75,288.75,31146
2020/11/13,11:12:00,288.78,288.99,288.77,288.95,68032
2020/11/13,11:13:00,288.95,288.95,288.75,288.81,29169
2020/11/13,11:14:00,288.81,288.92,288.65,288.66,41546
2020/11/13,11:15:00,288.64,288.86,288.62,288.77,80929
2020/11/13,11:16:00,288.77,289.12,288.77,289.00,64661
2020/11/13,11:17:00,289.00,289.22,288.97,289.22,34548
2020/11/13,11:18:00,289.22,289.47,289.22,289.42,62999
2020/11/13,11:19:00,289.45,289.50,289.16,289.28,53010
2020/11/13,11:20:00,289.27,289.30,289.15,289.27,45798
2020/11/13,11:21:00,289.28,289.35,289.18,289.25,37828
2020/11/13,11:22:00,289.23,289.28,289.14,289.26,56077
2020/11/13,11:23:00,289.26,289.36,289.19,289.26,88149
2020/11/13,11:24:00,289.26,289.39,289.23,289.36,30216
2020/11/13,11:25:00,289.36,289.39,289.24,289.32,24323
2020/11/13,11:26:00,289.33,289.44,288.93,289.30,226531
2020/11/13,11:27:00,289.32,289.44,289.19,289.26,30772
2020/11/13,11:28:00,289.26,289.37,289.25,289.32,29986
2020/11/13,11:29:00,289.32,289.32,288.97,289.00,101055
2020/11/13,11:30:00,289.00,289.11,288.95,288.95,38650
2020/11/13,11:31:00,288.97,289.07,288.92,289.01,63521
2020/11/13,11:32:00,289.01,289.02,288.71,288.71,118633
2020/11/13,11:33:00,288.71,288.77,288.59,288.71,109908
2020/11/13,11:34:00,288.71,288.82,288.67,288.81,18578
2020/11/13,11:35:00,288.83,288.83,288.63,288.65,15986
2020/11/13,11:36:00,288.63,288.78,288.56,288.69,16888
2020/11/13,11:37:00,288.65,288.80,288.59,288.80,24952
2020/11/13,11:38:00,288.80,288.93,288.76,288.86,27691
2020/11/13,11:39:00,288.86,288.97,288.84,288.97,24455
2020/11/13,11:40:00,288.96,289.01,288.81,288.81,64884
2020/11/13,11:41:00,288.81,289.17,288.81,289.15,146930
2020/11/13,11:42:00,289.16,289.22,289.06,289.15,60149
2020/11/13,11:43:00,289.15,289.30,289.14,289.28,45534
2020/11/13,11:44:00,289.28,289.34,289.23,289.29,37339
2020/11/13,11:45:00,289.29,289.29,289.19,289.19,30970
2020/11/13,11:46:00,289.19,289.31,289.15,289.19,43664
2020/11/13,11:47:00,289.20,289.37,289.18,289.25,25289
2020/11/13,11:48:00,289.28,289.34,289.21,289.33,34188
2020/11/13,11:49:00,289.33,289.37,289.28,289.34,15444
2020/11/13,11:50:00,289.34,289.46,289.34,289.45,44704
2020/11/13,11:51:00,289.45,289.57,289.35,289.55,98163
2020/11/13,11:52:00,289.55,289.59,289.49,289.52,80783
2020/11/13,11:53:00,289.52,289.52,289.35,289.47,51795
2020/11/13,11:54:00,289.47,289.49,289.40,289.46,31048
2020/11/13,11:55:00,289.47,289.53,289.39,289.45,47215
2020/11/13,11:56:00,289.45,289.74,289.45,289.72,54454
2020/11/13,11:57:00,289.72,289.89,289.64,289.83,65534
2020/11/13,11:58:00,289.83,289.84,289.58,289.62,40630
2020/11/13,11:59:00,289.61,289.67,289.57,289.60,52455
2020/11/13,12:00:00,289.60,289.70,289.59,289.64,55393
2020/11/13,12:01:00,289.64,289.85,289.64,289.78,49038
2020/11/13,12:02:00,289.78,289.83,289.70,289.72,17730
2020/11/13,12:03:00,289.72,289.78,289.62,289.64,30927
2020/11/13,12:04:00,289.64,289.71,289.61,289.67,38722
2020/11/13,12:05:00,289.67,289.72,289.62,289.68,23246
2020/11/13,12:06:00,289.71,289.76,289.63,289.74,35632
2020/11/13,12:07:00,289.74,289.78,289.62,289.66,27034
2020/11/13,12:08:00,289.66,289.68,289.51,289.51,23897
2020/11/13,12:09:00,289.52,289.66,289.51,289.55,21317
2020/11/13,12:10:00,289.56,289.62,289.51,289.60,17778
2020/11/13,12:11:00,289.60,289.82,289.59,289.78,27373
2020/11/13,12:12:00,289.78,289.93,289.72,289.85,47812
2020/11/13,12:13:00,289.85,289.99,289.85,289.96,49649
2020/11/13,12:14:00,289.96,289.96,289.85,289.85,29452
2020/11/13,12:15:00,289.85,289.86,289.74,289.78,30520
2020/11/13,12:16:00,289.78,289.80,289.56,289.59,35773
2020/11/13,12:17:00,289.59,289.62,289.56,289.56,47245
2020/11/13,12:18:00,289.56,289.76,289.56,289.73,19846
2020/11/13,12:19:00,289.75,289.81,289.71,289.81,37811
2020/11/13,12:20:00,289.81,289.84,289.69,289.72,19463
2020/11/13,12:21:00,289.72,289.73,289.53,289.73,19864
2020/11/13,12:22:00,289.73,289.73,289.52,289.57,11487
2020/11/13,12:23:00,289.57,289.66,289.54,289.55,18928
2020/11/13,12:24:00,289.55,289.61,289.50,289.57,19196
2020/11/13,12:25:00,289.58,289.60,289.45,289.52,26383
2020/11/13,12:26:00,289.52,289.71,289.52,289.71,17523
2020/11/13,12:27:00,289.71,289.85,289.67,289.80,19747
2020/11/13,12:28:00,289.80,289.86,289.75,289.84,24727
2020/11/13,12:29:00,289.84,289.89,289.77,289.77,26964
2020/11/13,12:30:00,289.74,289.75,289.68,289.71,21674
2020/11/13,12:31:00,289.74,289.77,289.66,289.69,25863
2020/11/13,12:32:00,289.68,289.76,289.63,289.72,22201
2020/11/13,12:33:00,289.72,289.76,289.66,289.67,26788
2020/11/13,12:34:00,289.66,289.72,289.58,289.67,19052
2020/11/13,12:35:00,289.67,289.73,289.57,289.65,19966
2020/11/13,12:36:00,289.65,289.72,289.64,289.66,17250
2020/11/13,12:37:00,289.66,289.72,289.55,289.59,22892
2020/11/13,12:38:00,289.58,289.77,289.58,289.76,16388
2020/11/13,12:39:00,289.75,289.80,289.75,289.78,14580
2020/11/13,12:40:00,289.77,289.83,289.76,289.83,15007
2020/11/13,12:41:00,289.83,289.95,289.82,289.92,17667
2020/11/13,12:42:00,289.92,290.00,289.91,289.94,37000
2020/11/13,12:43:00,289.94,290.06,289.94,290.01,43959
2020/11/13,12:44:00,290.00,290.08,289.99,290.05,23980
2020/11/13,12:45:00,290.05,290.12,289.96,290.00,36371
2020/11/13,12:46:00,290.00,290.07,289.94,289.99,42283
2020/11/13,12:47:00,289.98,290.04,289.95,290.03,49311
2020/11/13,12:48:00,290.03,290.03,289.85,289.90,20741
2020/11/13,12:49:00,289.90,290.04,289.90,290.03,45108
2020/11/13,12:50:00,290.02,290.16,290.01,290.13,60985
2020/11/13,12:51:00,290.11,290.14,290.02,290.08,88791
2020/11/13,12:52:00,290.08,290.16,290.05,290.05,20777
2020/11/13,12:53:00,290.05,290.07,289.97,290.07,45054
2020/11/13,12:54:00,290.09,290.14,290.04,290.09,19613
2020/11/13,12:55:00,290.09,290.09,289.98,290.01,13199
2020/11/13,12:56:00,290.00,290.11,289.99,290.11,21248
2020/11/13,12:57:00,290.11,290.12,290.01,290.10,33649
2020/11/13,12:58:00,290.10,290.10,290.03,290.09,15441
2020/11/13,12:59:00,290.09,290.20,290.09,290.17,34208
2020/11/13,13:00:00,290.17,290.27,290.13,290.24,25442
2020/11/13,13:01:00,290.24,290.34,290.11,290.17,51098
2020/11/13,13:02:00,290.15,290.22,290.14,290.19,33911
2020/11/13,13:03:00,290.19,290.28,290.16,290.23,17516
2020/11/13,13:04:00,290.23,290.26,290.15,290.16,31802
2020/11/13,13:05:00,290.16,290.21,290.11,290.19,42189
2020/11/13,13:06:00,290.19,290.25,290.14,290.19,112303
2020/11/13,13:07:00,290.19,290.22,290.08,290.14,16948
2020/11/13,13:08:00,290.14,290.22,290.13,290.19,30288
2020/11/13,13:09:00,290.19,290.20,290.12,290.12,12921
2020/11/13,13:10:00,290.12,290.15,290.08,290.13,27791
2020/11/13,13:11:00,290.13,290.20,290.08,290.09,36501
2020/11/13,13:12:00,290.09,290.10,289.92,290.10,115563
2020/11/13,13:13:00,290.11,290.22,290.07,290.16,38903
2020/11/13,13:14:00,290.14,290.18,290.09,290.12,44627
2020/11/13,13:15:00,290.12,290.13,290.02,290.05,29374
2020/11/13,13:16:00,290.06,290.10,289.99,290.05,31515
2020/11/13,13:17:00,290.04,290.05,289.98,289.98,23734
2020/11/13,13:18:00,289.99,290.02,289.95,290.01,48194
2020/11/13,13:19:00,290.01,290.17,290.00,290.14,36456
2020/11/13,13:20:00,290.14,290.14,290.06,290.10,23067
2020/11/13,13:21:00,290.10,290.21,289.79,289.81,88233
2020/11/13,13:22:00,289.83,290.03,289.83,289.92,38080
2020/11/13,13:23:00,289.92,290.01,289.87,289.95,28747
2020/11/13,13:24:00,289.95,289.96,289.90,289.96,19081
2020/11/13,13:25:00,289.96,289.99,289.90,289.91,37084
2020/11/13,13:26:00,289.91,290.00,289.87,290.00,23484
2020/11/13,13:27:00,290.01,290.22,290.01,290.15,44114
2020/11/13,13:28:00,290.15,290.15,290.03,290.06,17159
2020/11/13,13:29:00,290.06,290.06,289.83,289.83,45122
2020/11/13,13:30:00,289.84,289.99,289.83,289.87,35772
2020/11/13,13:31:00,289.87,289.96,289.85,289.90,36867
2020/11/13,13:32:00,289.90,289.92,289.69,289.74,41616
2020/11/13,13:33:00,289.76,289.85,289.75,289.75,27993
2020/11/13,13:34:00,289.75,289.76,289.65,289.68,20666
2020/11/13,13:35:00,289.68,289.75,289.66,289.69,34719
2020/11/13,13:36:00,289.69,289.71,289.59,289.60,37001
2020/11/13,13:37:00,289.63,289.68,289.52,289.55,26960
2020/11/13,13:38:00,289.55,289.62,289.50,289.62,32226
2020/11/13,13:39:00,289.62,289.65,289.53,289.62,24715
2020/11/13,13:40:00,289.62,289.68,289.51,289.52,26928
2020/11/13,13:41:00,289.51,289.54,289.37,289.52,74953
2020/11/13,13:42:00,289.52,289.52,289.37,289.43,42216
2020/11/13,13:43:00,289.44,289.52,289.37,289.48,81325
2020/11/13,13:44:00,289.48,289.54,289.39,289.46,24519
2020/11/13,13:45:00,289.42,289.53,289.42,289.45,31065
2020/11/13,13:46:00,289.47,289.61,289.38,289.60,63858
2020/11/13,13:47:00,289.60,289.68,289.45,289.50,66349
2020/11/13,13:48:00,289.50,289.57,289.49,289.51,26399
2020/11/13,13:49:00,289.51,289.54,289.33,289.53,42621
2020/11/13,13:50:00,289.50,289.53,289.33,289.45,43788
2020/11/13,13:51:00,289.45,289.58,289.45,289.49,39902
2020/11/13,13:52:00,289.49,289.54,289.40,289.42,48063
2020/11/13,13:53:00,289.42,289.47,289.38,289.39,9341
2020/11/13,13:54:00,289.39,289.43,289.35,289.41,14610
2020/11/13,13:55:00,289.41,289.43,289.35,289.37,18817
2020/11/13,13:56:00,289.37,289.45,289.28,289.45,39415
2020/11/13,13:57:00,289.42,289.53,289.42,289.43,32430
2020/11/13,13:58:00,289.43,289.52,289.41,289.52,10575
2020/11/13,13:59:00,289.52,289.53,289.41,289.49,16126
2020/11/13,14:00:00,289.49,289.50,289.38,289.39,19881
2020/11/13,14:01:00,289.38,289.56,289.34,289.56,27000
2020/11/13,14:02:00,289.56,289.72,289.56,289.64,44660
2020/11/13,14:03:00,289.65,289.67,289.57,289.59,54137
2020/11/13,14:04:00,289.59,289.72,289.57,289.68,54026
2020/11/13,14:05:00,289.68,289.74,289.56,289.59,30752
2020/11/13,14:06:00,289.59,289.71,289.56,289.68,65794
2020/11/13,14:07:00,289.68,289.79,289.67,289.74,34029
2020/11/13,14:08:00,289.74,289.74,289.58,289.64,33848
2020/11/13,14:09:00,289.64,289.65,289.47,289.54,23898
2020/11/13,14:10:00,289.54,289.55,289.42,289.54,12066
2020/11/13,14:11:00,289.54,289.58,289.35,289.35,19250
2020/11/13,14:12:00,289.35,289.38,289.07,289.18,97460
2020/11/13,14:13:00,289.18,289.28,289.08,289.10,32667
2020/11/13,14:14:00,289.10,289.26,289.10,289.16,42854
2020/11/13,14:15:00,289.16,289.29,289.16,289.20,28543
2020/11/13,14:16:00,289.21,289.21,289.00,289.08,75429
2020/11/13,14:17:00,289.08,289.19,289.04,289.12,85564
2020/11/13,14:18:00,289.12,289.33,289.04,289.33,63789
2020/11/13,14:19:00,289.33,289.51,289.31,289.51,65717
2020/11/13,14:20:00,289.51,289.53,289.35,289.53,20680
2020/11/13,14:21:00,289.53,289.89,289.53,289.87,58547
2020/11/13,14:22:00,289.88,290.17,289.84,290.10,73113
2020/11/13,14:23:00,290.10,290.10,289.97,290.02,36166
2020/11/13,14:24:00,290.02,290.08,290.01,290.02,11209
2020/11/13,14:25:00,290.02,290.02,289.96,289.99,27266
2020/11/13,14:26:00,289.99,289.99,289.84,289.88,31784
2020/11/13,14:27:00,289.88,289.91,289.82,289.90,17672
2020/11/13,14:28:00,289.89,289.93,289.76,289.84,26981
2020/11/13,14:29:00,289.85,289.91,289.82,289.85,18474
2020/11/13,14:30:00,289.85,289.90,289.81,289.83,19134
2020/11/13,14:31:00,289.83,289.92,289.83,289.88,29685
2020/11/13,14:32:00,289.88,289.90,289.79,289.82,26067
2020/11/13,14:33:00,289.82,289.88,289.73,289.78,26522
2020/11/13,14:34:00,289.77,289.82,289.72,289.80,35210
2020/11/13,14:35:00,289.80,289.80,289.67,289.67,29306
2020/11/13,14:36:00,289.68,289.79,289.68,289.78,10605
2020/11/13,14:37:00,289.78,289.88,289.75,289.87,22138
2020/11/13,14:38:00,289.87,289.89,289.81,289.81,20097
2020/11/13,14:39:00,289.81,290.01,289.81,289.99,51572
2020/11/13,14:40:00,289.99,290.06,289.98,290.00,27191
2020/11/13,14:41:00,290.01,290.10,289.95,290.05,29487
2020/11/13,14:42:00,290.05,290.08,289.99,290.03,21853
2020/11/13,14:43:00,290.03,290.05,289.91,289.97,26794
2020/11/13,14:44:00,289.97,290.02,289.86,289.91,40464
2020/11/13,14:45:00,289.91,290.03,289.89,289.92,51327
2020/11/13,14:46:00,289.92,290.02,289.89,289.94,16158
2020/11/13,14:47:00,289.94,290.01,289.83,289.83,31405
2020/11/13,14:48:00,289.83,290.00,289.83,289.99,24724
2020/11/13,14:49:00,289.96,290.05,289.94,289.95,23808
2020/11/13,14:50:00,289.95,289.96,289.83,289.87,18300
2020/11/13,14:51:00,289.86,289.97,289.86,289.88,20510
2020/11/13,14:52:00,289.88,289.97,289.84,289.96,9243
2020/11/13,14:53:00,289.96,290.00,289.95,289.97,16838
2020/11/13,14:54:00,289.97,290.07,289.90,290.01,61599
2020/11/13,14:55:00,290.01,290.07,290.01,290.04,47435
2020/11/13,14:56:00,290.03,290.29,290.03,290.26,93494
2020/11/13,14:57:00,290.26,290.27,290.15,290.24,29328
2020/11/13,14:58:00,290.22,290.22,290.14,290.21,28191
2020/11/13,14:59:00,290.21,290.43,290.20,290.43,94739
2020/11/13,15:00:00,290.44,290.45,290.30,290.33,46192
2020/11/13,15:01:00,290.31,290.39,290.24,290.27,53983
2020/11/13,15:02:00,290.26,290.26,290.11,290.20,66665
2020/11/13,15:03:00,290.20,290.44,290.20,290.27,30180
2020/11/13,15:04:00,290.28,290.31,290.21,290.23,20234
2020/11/13,15:05:00,290.22,290.29,290.18,290.26,36694
2020/11/13,15:06:00,290.26,290.33,290.20,290.23,28364
2020/11/13,15:07:00,290.23,290.36,290.23,290.33,39333
2020/11/13,15:08:00,290.34,290.38,290.31,290.35,31345
2020/11/13,15:09:00,290.33,290.39,290.28,290.34,20292
2020/11/13,15:10:00,290.34,290.36,290.25,290.29,24916
2020/11/13,15:11:00,290.29,290.32,290.16,290.16,26163
2020/11/13,15:12:00,290.16,290.26,290.06,290.07,70418
2020/11/13,15:13:00,290.07,290.28,290.07,290.21,56872
2020/11/13,15:14:00,290.23,290.28,290.18,290.22,15697
2020/11/13,15:15:00,290.23,290.36,290.23,290.34,22691
2020/11/13,15:16:00,290.34,290.43,290.26,290.27,37994
2020/11/13,15:17:00,290.27,290.28,290.16,290.16,53277
2020/11/13,15:18:00,290.16,290.17,289.91,289.93,41887
2020/11/13,15:19:00,289.93,290.19,289.93,290.18,274126
2020/11/13,15:20:00,290.18,290.29,290.14,290.26,34278
2020/11/13,15:21:00,290.26,290.28,290.15,290.25,28222
2020/11/13,15:22:00,290.27,290.38,290.23,290.37,37433
2020/11/13,15:23:00,290.37,290.56,290.33,290.48,94882
2020/11/13,15:24:00,290.48,290.49,290.41,290.43,31655
2020/11/13,15:25:00,290.42,290.55,290.39,290.53,46509
2020/11/13,15:26:00,290.54,290.71,290.50,290.71,46860
2020/11/13,15:27:00,290.71,290.75,290.66,290.70,45212
2020/11/13,15:28:00,290.70,290.71,290.53,290.53,63414
2020/11/13,15:29:00,290.54,290.77,290.52,290.70,121421
2020/11/13,15:30:00,290.68,290.71,290.61,290.65,63670
2020/11/13,15:31:00,290.67,290.83,290.58,290.82,56695
2020/11/13,15:32:00,290.82,291.07,290.81,291.07,88510
2020/11/13,15:33:00,291.07,291.18,290.86,291.03,121804
2020/11/13,15:34:00,291.01,291.04,290.92,291.03,54104
2020/11/13,15:35:00,291.03,291.11,290.96,290.98,139929
2020/11/13,15:36:00,290.98,291.10,290.90,291.07,85143
2020/11/13,15:37:00,291.08,291.19,291.06,291.16,87072
2020/11/13,15:38:00,291.16,291.20,291.12,291.13,45907
2020/11/13,15:39:00,291.13,291.30,291.13,291.20,73859
2020/11/13,15:40:00,291.20,291.27,291.13,291.14,80131
2020/11/13,15:41:00,291.15,291.30,291.10,291.30,87635
2020/11/13,15:42:00,291.30,291.30,291.18,291.27,75931
2020/11/13,15:43:00,291.27,291.48,291.27,291.41,97037
2020/11/13,15:44:00,291.41,291.55,291.38,291.49,289111
2020/11/13,15:45:00,291.49,291.55,291.41,291.46,87164
2020/11/13,15:46:00,291.46,291.57,291.38,291.42,75459
2020/11/13,15:47:00,291.42,291.43,291.25,291.31,89459
2020/11/13,15:48:00,291.31,291.37,291.26,291.30,118028
2020/11/13,15:49:00,291.30,291.32,291.18,291.23,77139
2020/11/13,15:50:00,291.23,291.24,291.07,291.11,232997
2020/11/13,15:51:00,291.12,291.35,290.98,291.33,234247
2020/11/13,15:52:00,291.34,291.34,291.07,291.07,140756
2020/11/13,15:53:00,291.07,291.21,291.06,291.13,82843
2020/11/13,15:54:00,291.13,291.14,290.96,291.03,135405
2020/11/13,15:55:00,291.03,291.08,290.94,290.94,89551
2020/11/13,15:56:00,290.96,291.00,290.88,290.94,191589
2020/11/13,15:57:00,290.93,290.99,290.85,290.95,149095
2020/11/13,15:58:00,290.91,291.05,290.86,291.05,82035
2020/11/13,15:59:00,291.13,291.19,291.08,291.18,108663
2020/11/13,16:00:00,291.31,291.33,290.93,290.93,356645
2020/11/16,09:31:00,290.68,290.92,290.47,290.74,644426
2020/11/16,09:32:00,290.74,290.86,290.08,290.11,211838
2020/11/16,09:33:00,290.13,290.45,289.99,290.21,189314
2020/11/16,09:34:00,290.19,290.73,290.17,290.69,129189
2020/11/16,09:35:00,290.70,290.83,290.35,290.35,207060
2020/11/16,09:36:00,290.36,291.25,290.26,291.22,279847
2020/11/16,09:37:00,291.22,291.40,290.97,291.28,211611
2020/11/16,09:38:00,291.28,291.76,291.28,291.73,142183
2020/11/16,09:39:00,291.74,291.82,291.40,291.53,145052
2020/11/16,09:40:00,291.52,291.68,291.32,291.55,161061
2020/11/16,09:41:00,291.56,292.07,291.54,291.92,160865
2020/11/16,09:42:00,291.92,292.06,291.82,291.98,144453
2020/11/16,09:43:00,291.99,292.17,291.95,292.04,143242
2020/11/16,09:44:00,292.04,292.22,292.00,292.16,76900
2020/11/16,09:45:00,292.16,292.27,292.04,292.18,65778
2020/11/16,09:46:00,292.18,292.44,292.09,292.16,142998
2020/11/16,09:47:00,292.16,292.35,292.09,292.19,94034
2020/11/16,09:48:00,292.18,292.34,291.99,292.03,101558
2020/11/16,09:49:00,292.03,292.15,291.91,292.07,172010
2020/11/16,09:50:00,292.07,292.27,291.96,292.26,149939
2020/11/16,09:51:00,292.26,292.45,291.98,292.09,129027
2020/11/16,09:52:00,292.09,292.09,291.75,291.76,123362
2020/11/16,09:53:00,291.76,291.93,291.69,291.74,101477
2020/11/16,09:54:00,291.74,291.98,291.48,291.49,115295
2020/11/16,09:55:00,291.51,291.54,291.15,291.27,140503
2020/11/16,09:56:00,291.27,291.36,291.11,291.15,120016
2020/11/16,09:57:00,291.15,291.43,291.06,291.39,203530
2020/11/16,09:58:00,291.39,291.52,291.32,291.37,58583
2020/11/16,09:59:00,291.37,291.68,291.37,291.68,75115
2020/11/16,10:00:00,291.69,291.89,291.63,291.88,144749
2020/11/16,10:01:00,291.88,291.91,291.65,291.69,55025
2020/11/16,10:02:00,291.70,291.99,291.61,291.99,82195
2020/11/16,10:03:00,291.98,292.20,291.97,292.14,108619
2020/11/16,10:04:00,292.14,292.36,292.04,292.32,70900
2020/11/16,10:05:00,292.32,292.34,292.11,292.18,82797
2020/11/16,10:06:00,292.18,292.26,292.11,292.16,75294
2020/11/16,10:07:00,292.16,292.32,292.15,292.18,57386
2020/11/16,10:08:00,292.18,292.28,292.16,292.20,49721
2020/11/16,10:09:00,292.20,292.24,292.08,292.10,49790
2020/11/16,10:10:00,292.10,292.32,292.06,292.26,45403
2020/11/16,10:11:00,292.26,292.33,291.92,291.94,70247
2020/11/16,10:12:00,291.94,291.94,291.62,291.92,91038
2020/11/16,10:13:00,291.92,292.04,291.80,291.90,62979
2020/11/16,10:14:00,291.90,291.98,291.74,291.80,78090
2020/11/16,10:15:00,291.80,291.96,291.57,291.95,50809
2020/11/16,10:16:00,291.95,292.18,291.95,292.10,61030
2020/11/16,10:17:00,292.10,292.26,292.01,292.26,41424
2020/11/16,10:18:00,292.27,292.38,292.14,292.29,70026
2020/11/16,10:19:00,292.26,292.26,292.00,292.15,70610
2020/11/16,10:20:00,292.16,292.20,292.00,292.07,52309
2020/11/16,10:21:00,292.07,292.07,291.79,291.93,58528
2020/11/16,10:22:00,291.94,291.96,291.81,291.89,52316
2020/11/16,10:23:00,291.89,292.52,291.89,292.49,181971
2020/11/16,10:24:00,292.48,292.72,292.42,292.64,143133
2020/11/16,10:25:00,292.65,292.65,292.44,292.53,140811
2020/11/16,10:26:00,292.53,292.86,292.50,292.79,184164
2020/11/16,10:27:00,292.79,292.80,292.52,292.73,100818
2020/11/16,10:28:00,292.73,292.73,292.56,292.66,57784
2020/11/16,10:29:00,292.69,292.78,292.61,292.66,46224
2020/11/16,10:30:00,292.66,292.76,292.57,292.61,43350
2020/11/16,10:31:00,292.67,292.82,292.62,292.66,93596
2020/11/16,10:32:00,292.66,292.82,292.64,292.72,57104
2020/11/16,10:33:00,292.72,292.91,292.72,292.80,72201
2020/11/16,10:34:00,292.80,292.81,292.64,292.71,50108
2020/11/16,10:35:00,292.70,292.80,292.65,292.80,41211
2020/11/16,10:36:00,292.79,292.87,292.72,292.78,47759
2020/11/16,10:37:00,292.78,292.83,292.55,292.56,56085
2020/11/16,10:38:00,292.56,292.63,292.44,292.54,68802
2020/11/16,10:39:00,292.54,292.56,292.23,292.30,82800
2020/11/16,10:40:00,292.30,292.42,292.28,292.37,41099
2020/11/16,10:41:00,292.37,292.39,292.12,292.32,49956
2020/11/16,10:42:00,292.30,292.32,292.10,292.28,67569
2020/11/16,10:43:00,292.28,292.34,292.22,292.25,24023
2020/11/16,10:44:00,292.25,292.44,292.08,292.44,56191
2020/11/16,10:45:00,292.42,292.44,292.30,292.39,57874
2020/11/16,10:46:00,292.39,292.49,292.30,292.31,41687
2020/11/16,10:47:00,292.31,292.52,292.31,292.35,38191
2020/11/16,10:48:00,292.35,292.35,292.08,292.25,43859
2020/11/16,10:49:00,292.27,292.32,292.14,292.32,35729
2020/11/16,10:50:00,292.32,292.41,292.28,292.31,19759
2020/11/16,10:51:00,292.31,292.64,292.30,292.58,73297
2020/11/16,10:52:00,292.58,292.76,292.51,292.76,84492
2020/11/16,10:53:00,292.76,292.84,292.65,292.69,61065
2020/11/16,10:54:00,292.69,292.75,292.59,292.70,68494
2020/11/16,10:55:00,292.70,292.75,292.63,292.70,23314
2020/11/16,10:56:00,292.70,292.75,292.59,292.71,36870
2020/11/16,10:57:00,292.71,292.83,292.61,292.62,81891
2020/11/16,10:58:00,292.62,292.85,292.60,292.79,47870
2020/11/16,10:59:00,292.79,292.94,292.74,292.92,75547
2020/11/16,11:00:00,292.92,293.08,292.91,293.08,89724
2020/11/16,11:01:00,293.08,293.30,292.97,293.30,77925
2020/11/16,11:02:00,293.29,293.35,293.16,293.17,61549
2020/11/16,11:03:00,293.17,293.22,293.11,293.18,53698
2020/11/16,11:04:00,293.18,293.19,292.97,293.08,90807
2020/11/16,11:05:00,293.07,293.16,293.07,293.16,61418
2020/11/16,11:06:00,293.16,293.18,293.07,293.08,63593
2020/11/16,11:07:00,293.08,293.19,293.02,293.02,56980
2020/11/16,11:08:00,293.02,293.09,293.01,293.09,46298
2020/11/16,11:09:00,293.09,293.23,293.03,293.21,334313
2020/11/16,11:10:00,293.21,293.29,293.18,293.21,58250
2020/11/16,11:11:00,293.21,293.51,293.21,293.44,74397
2020/11/16,11:12:00,293.44,293.47,293.30,293.34,48014
2020/11/16,11:13:00,293.34,293.41,293.30,293.33,54525
2020/11/16,11:14:00,293.33,293.39,293.29,293.37,29699
2020/11/16,11:15:00,293.37,293.37,293.18,293.22,221146
2020/11/16,11:16:00,293.22,293.25,293.08,293.13,51639
2020/11/16,11:17:00,293.13,293.13,292.93,292.93,44288
2020/11/16,11:18:00,292.95,292.96,292.84,292.94,71004
2020/11/16,11:19:00,292.94,292.98,292.89,292.92,39286
2020/11/16,11:20:00,292.94,292.94,292.80,292.80,34871
2020/11/16,11:21:00,292.80,292.96,292.80,292.94,43569
2020/11/16,11:22:00,292.94,292.96,292.85,292.88,66560
2020/11/16,11:23:00,292.88,292.88,292.67,292.81,32667
2020/11/16,11:24:00,292.81,292.83,292.71,292.81,22423
2020/11/16,11:25:00,292.81,292.87,292.77,292.84,26184
2020/11/16,11:26:00,292.84,292.99,292.83,292.97,23853
2020/11/16,11:27:00,292.97,292.98,292.83,292.89,26106
2020/11/16,11:28:00,292.89,292.89,292.69,292.72,33699
2020/11/16,11:29:00,292.72,292.73,292.55,292.56,53278
2020/11/16,11:30:00,292.59,292.66,292.55,292.59,26398
2020/11/16,11:31:00,292.59,292.62,292.51,292.51,43966
2020/11/16,11:32:00,292.53,292.53,292.42,292.51,46907
2020/11/16,11:33:00,292.51,292.56,292.43,292.56,51649
2020/11/16,11:34:00,292.56,292.64,292.54,292.56,68048
2020/11/16,11:35:00,292.56,292.56,292.42,292.43,29439
2020/11/16,11:36:00,292.43,292.50,292.26,292.29,56173
2020/11/16,11:37:00,292.29,292.39,292.28,292.39,66533
2020/11/16,11:38:00,292.39,292.39,292.22,292.29,34621
2020/11/16,11:39:00,292.30,292.35,292.27,292.33,24865
2020/11/16,11:40:00,292.35,292.55,292.35,292.44,60905
2020/11/16,11:41:00,292.45,292.46,292.34,292.40,18638
2020/11/16,11:42:00,292.40,292.41,292.17,292.21,22507
2020/11/16,11:43:00,292.21,292.29,292.18,292.22,34327
2020/11/16,11:44:00,292.22,292.27,292.17,292.18,30580
2020/11/16,11:45:00,292.18,292.31,292.15,292.27,69588
2020/11/16,11:46:00,292.27,292.40,292.27,292.32,50933
2020/11/16,11:47:00,292.33,292.37,292.13,292.15,46585
2020/11/16,11:48:00,292.15,292.18,292.07,292.13,35330
2020/11/16,11:49:00,292.13,292.24,292.10,292.16,31227
2020/11/16,11:50:00,292.16,292.28,292.14,292.27,25475
2020/11/16,11:51:00,292.27,292.33,292.25,292.30,28361
2020/11/16,11:52:00,292.30,292.38,292.26,292.38,29542
2020/11/16,11:53:00,292.38,292.38,292.31,292.35,23057
2020/11/16,11:54:00,292.35,292.49,292.33,292.48,49067
2020/11/16,11:55:00,292.47,292.56,292.47,292.55,36561
2020/11/16,11:56:00,292.55,292.57,292.42,292.46,18119
2020/11/16,11:57:00,292.46,292.51,292.36,292.46,16294
2020/11/16,11:58:00,292.46,292.64,292.44,292.61,46870
2020/11/16,11:59:00,292.61,292.65,292.55,292.60,14831
2020/11/16,12:00:00,292.60,292.67,292.54,292.57,24095
2020/11/16,12:01:00,292.59,292.75,292.59,292.74,23599
2020/11/16,12:02:00,292.74,292.79,292.68,292.72,28675
2020/11/16,12:03:00,292.72,292.85,292.72,292.79,62002
2020/11/16,12:04:00,292.79,292.84,292.76,292.79,21713
2020/11/16,12:05:00,292.79,292.86,292.75,292.76,35177
2020/11/16,12:06:00,292.76,292.78,292.69,292.77,19882
2020/11/16,12:07:00,292.77,292.83,292.69,292.72,17415
2020/11/16,12:08:00,292.73,292.74,292.47,292.47,54331
2020/11/16,12:09:00,292.50,292.54,292.41,292.50,29639
2020/11/16,12:10:00,292.52,292.52,292.41,292.46,38198
2020/11/16,12:11:00,292.46,292.51,292.45,292.46,18614
2020/11/16,12:12:00,292.45,292.49,292.32,292.35,36731
2020/11/16,12:13:00,292.35,292.51,292.32,292.43,36698
2020/11/16,12:14:00,292.43,292.46,292.33,292.38,48471
2020/11/16,12:15:00,292.38,292.38,292.27,292.33,26495
2020/11/16,12:16:00,292.33,292.36,292.24,292.27,41421
2020/11/16,12:17:00,292.27,292.27,292.20,292.20,61532
2020/11/16,12:18:00,292.20,292.27,292.16,292.22,28851
2020/11/16,12:19:00,292.22,292.22,292.11,292.16,64245
2020/11/16,12:20:00,292.17,292.24,292.14,292.21,27045
2020/11/16,12:21:00,292.21,292.22,291.84,291.84,109630
2020/11/16,12:22:00,291.86,291.89,291.79,291.86,71910
2020/11/16,12:23:00,291.86,291.90,291.79,291.86,36327
2020/11/16,12:24:00,291.86,291.95,291.86,291.92,27679
2020/11/16,12:25:00,291.94,292.02,291.84,292.00,41647
2020/11/16,12:26:00,292.00,292.16,291.98,292.16,20514
2020/11/16,12:27:00,292.16,292.20,292.13,292.17,22403
2020/11/16,12:28:00,292.17,292.20,292.11,292.13,21846
2020/11/16,12:29:00,292.13,292.13,292.06,292.10,9012
2020/11/16,12:30:00,292.12,292.17,292.07,292.12,15344
2020/11/16,12:31:00,292.10,292.12,292.03,292.07,20396
2020/11/16,12:32:00,292.07,292.08,291.90,291.96,23741
2020/11/16,12:33:00,291.94,291.99,291.89,291.98,17070
2020/11/16,12:34:00,291.98,292.07,291.95,292.06,20618
2020/11/16,12:35:00,292.05,292.07,291.87,291.87,37253
2020/11/16,12:36:00,291.88,291.95,291.82,291.95,19713
2020/11/16,12:37:00,291.95,292.05,291.92,292.01,15295
2020/11/16,12:38:00,292.02,292.05,291.97,291.99,33014
2020/11/16,12:39:00,291.99,291.99,291.88,291.96,15529
2020/11/16,12:40:00,291.96,291.98,291.91,291.98,10701
2020/11/16,12:41:00,291.98,292.13,291.98,292.11,43179
2020/11/16,12:42:00,292.11,292.26,292.11,292.20,90502
2020/11/16,12:43:00,292.20,292.20,292.13,292.15,19009
2020/11/16,12:44:00,292.15,292.32,292.15,292.29,21587
2020/11/16,12:45:00,292.29,292.32,292.25,292.27,14689
2020/11/16,12:46:00,292.27,292.31,292.13,292.14,22490
2020/11/16,12:47:00,292.14,292.14,292.00,292.10,236367
2020/11/16,12:48:00,292.11,292.14,292.04,292.07,16348
2020/11/16,12:49:00,292.06,292.13,292.03,292.03,24354
2020/11/16,12:50:00,292.04,292.12,292.01,292.11,9951
2020/11/16,12:51:00,292.12,292.19,292.05,292.11,15455
2020/11/16,12:52:00,292.11,292.12,291.96,291.96,16658
2020/11/16,12:53:00,291.96,291.98,291.88,291.95,86324
2020/11/16,12:54:00,291.95,291.99,291.85,291.94,44909
2020/11/16,12:55:00,291.94,291.97,291.81,291.85,23798
2020/11/16,12:56:00,291.86,291.87,291.65,291.65,52355
2020/11/16,12:57:00,291.65,291.71,291.54,291.66,51835
2020/11/16,12:58:00,291.68,291.77,291.66,291.77,51516
2020/11/16,12:59:00,291.77,291.89,291.75,291.88,68031
2020/11/16,13:00:00,291.88,291.88,291.80,291.85,42808
2020/11/16,13:01:00,291.85,291.85,291.75,291.81,74346
2020/11/16,13:02:00,291.81,291.84,291.39,291.47,106067
2020/11/16,13:03:00,291.47,291.57,291.42,291.50,32464
2020/11/16,13:04:00,291.50,291.62,291.48,291.62,60370
2020/11/16,13:05:00,291.62,291.62,291.50,291.57,26270
2020/11/16,13:06:00,291.57,291.76,291.52,291.74,37659
2020/11/16,13:07:00,291.74,291.83,291.72,291.79,48574
2020/11/16,13:08:00,291.79,291.93,291.76,291.93,40022
2020/11/16,13:09:00,291.94,291.97,291.88,291.94,17955
2020/11/16,13:10:00,291.94,291.98,291.89,291.97,264044
2020/11/16,13:11:00,291.97,292.02,291.89,291.96,39343
2020/11/16,13:12:00,291.96,292.07,291.94,291.97,32015
2020/11/16,13:13:00,291.97,291.99,291.90,291.99,14987
2020/11/16,13:14:00,291.99,292.01,291.90,291.93,22316
2020/11/16,13:15:00,291.93,291.93,291.80,291.85,41901
2020/11/16,13:16:00,291.85,291.95,291.83,291.84,21888
2020/11/16,13:17:00,291.85,291.88,291.76,291.84,16254
2020/11/16,13:18:00,291.84,291.97,291.84,291.91,11824
2020/11/16,13:19:00,291.91,291.98,291.90,291.95,14038
2020/11/16,13:20:00,291.96,292.08,291.94,292.03,76124
2020/11/16,13:21:00,292.03,292.06,291.92,291.95,19167
2020/11/16,13:22:00,291.95,291.95,291.84,291.95,22097
2020/11/16,13:23:00,291.95,292.05,291.95,291.99,21236
2020/11/16,13:24:00,291.99,291.99,291.53,291.84,75751
2020/11/16,13:25:00,291.84,291.94,291.80,291.87,39456
2020/11/16,13:26:00,291.87,291.88,291.77,291.85,17297
2020/11/16,13:27:00,291.85,291.86,291.68,291.69,14185
2020/11/16,13:28:00,291.69,291.83,291.59,291.60,32660
2020/11/16,13:29:00,291.60,291.64,291.31,291.36,70867
2020/11/16,13:30:00,291.36,291.46,291.33,291.37,32304
2020/11/16,13:31:00,291.39,291.43,291.31,291.39,37470
2020/11/16,13:32:00,291.39,291.40,291.30,291.40,52631
2020/11/16,13:33:00,291.41,291.66,291.41,291.64,76060
2020/11/16,13:34:00,291.64,291.69,291.58,291.67,42878
2020/11/16,13:35:00,291.68,291.72,291.65,291.70,51627
2020/11/16,13:36:00,291.70,291.81,291.65,291.69,57940
2020/11/16,13:37:00,291.69,291.74,291.60,291.64,22161
2020/11/16,13:38:00,291.64,291.76,291.58,291.72,24640
2020/11/16,13:39:00,291.72,291.73,291.63,291.65,23354
2020/11/16,13:40:00,291.65,291.65,291.52,291.58,23692
2020/11/16,13:41:00,291.57,291.57,291.08,291.21,56352
2020/11/16,13:42:00,291.21,291.24,291.01,291.12,45546
2020/11/16,13:43:00,291.12,291.15,291.07,291.14,33169
2020/11/16,13:44:00,291.14,291.24,291.11,291.18,44483
2020/11/16,13:45:00,291.18,291.18,291.07,291.18,98637
2020/11/16,13:46:00,291.18,291.33,291.08,291.20,232285
2020/11/16,13:47:00,291.19,291.37,291.15,291.35,65212
2020/11/16,13:48:00,291.36,291.39,291.27,291.33,48725
2020/11/16,13:49:00,291.33,291.37,291.24,291.25,66062
2020/11/16,13:50:00,291.24,291.42,291.24,291.41,31885
2020/11/16,13:51:00,291.41,291.49,291.36,291.45,19130
2020/11/16,13:52:00,291.45,291.50,291.44,291.50,19849
2020/11/16,13:53:00,291.50,291.70,291.48,291.70,33487
2020/11/16,13:54:00,291.70,291.82,291.68,291.77,46566
2020/11/16,13:55:00,291.76,291.83,291.69,291.80,15608
2020/11/16,13:56:00,291.80,291.81,291.72,291.79,34285
2020/11/16,13:57:00,291.79,291.99,291.79,291.99,55105
2020/11/16,13:58:00,291.99,292.05,291.96,292.03,37922
2020/11/16,13:59:00,292.03,292.05,291.91,291.94,39206
2020/11/16,14:00:00,291.94,292.00,291.92,291.99,264804
2020/11/16,14:01:00,291.99,292.09,291.92,291.98,87873
2020/11/16,14:02:00,291.99,291.99,291.87,291.88,42846
2020/11/16,14:03:00,291.88,291.88,291.66,291.71,44767
2020/11/16,14:04:00,291.71,291.78,291.67,291.76,33902
2020/11/16,14:05:00,291.76,291.87,291.76,291.84,36302
2020/11/16,14:06:00,291.84,291.90,291.78,291.80,33323
2020/11/16,14:07:00,291.80,291.83,291.75,291.81,20246
2020/11/16,14:08:00,291.81,292.07,291.81,292.03,46096
2020/11/16,14:09:00,292.03,292.14,292.01,292.10,44833
2020/11/16,14:10:00,292.10,292.12,292.01,292.07,34060
2020/11/16,14:11:00,292.07,292.07,291.90,291.98,58016
2020/11/16,14:12:00,291.98,292.09,291.93,292.03,43976
2020/11/16,14:13:00,292.03,292.11,292.02,292.06,147102
2020/11/16,14:14:00,292.06,292.09,292.01,292.08,57453
2020/11/16,14:15:00,292.08,292.24,292.06,292.23,59307
2020/11/16,14:16:00,292.23,292.23,292.12,292.17,34560
2020/11/16,14:17:00,292.17,292.28,292.16,292.21,106589
2020/11/16,14:18:00,292.21,292.26,292.17,292.21,22338
2020/11/16,14:19:00,292.21,292.22,292.11,292.15,18312
2020/11/16,14:20:00,292.15,292.22,292.15,292.17,41302
2020/11/16,14:21:00,292.17,292.19,292.06,292.09,24573
2020/11/16,14:22:00,292.09,292.15,292.07,292.15,39251
2020/11/16,14:23:00,292.15,292.19,292.07,292.16,15667
2020/11/16,14:24:00,292.19,292.20,292.09,292.18,13882
2020/11/16,14:25:00,292.18,292.39,292.16,292.36,64441
2020/11/16,14:26:00,292.36,292.39,292.29,292.35,95229
2020/11/16,14:27:00,292.35,292.36,292.27,292.33,20592
2020/11/16,14:28:00,292.33,292.33,292.25,292.27,14158
2020/11/16,14:29:00,292.27,292.37,292.26,292.28,25961
2020/11/16,14:30:00,292.28,292.35,292.20,292.31,31938
2020/11/16,14:31:00,292.33,292.40,292.26,292.31,87600
2020/11/16,14:32:00,292.31,292.34,292.21,292.27,31068
2020/11/16,14:33:00,292.27,292.27,292.00,292.12,82909
2020/11/16,14:34:00,292.12,292.16,292.08,292.13,41191
2020/11/16,14:35:00,292.13,292.20,292.09,292.09,540951
2020/11/16,14:36:00,292.09,292.10,291.92,292.08,57959
2020/11/16,14:37:00,292.09,292.14,292.05,292.06,16076
2020/11/16,14:38:00,292.07,292.12,292.05,292.06,26493
2020/11/16,14:39:00,292.07,292.11,292.00,292.08,19489
2020/11/16,14:40:00,292.08,292.19,292.03,292.04,27109
2020/11/16,14:41:00,292.04,292.04,291.91,291.96,23863
2020/11/16,14:42:00,291.96,292.00,291.90,292.00,24069
2020/11/16,14:43:00,292.00,292.09,291.95,292.06,30940
2020/11/16,14:44:00,292.06,292.09,292.00,292.06,96226
2020/11/16,14:45:00,292.06,292.14,292.02,292.08,28127
2020/11/16,14:46:00,292.08,292.16,292.04,292.10,29463
2020/11/16,14:47:00,292.07,292.13,292.03,292.13,23623
2020/11/16,14:48:00,292.13,292.24,292.08,292.08,38300
2020/11/16,14:49:00,292.11,292.11,291.70,291.82,56529
2020/11/16,14:50:00,291.82,291.84,291.75,291.79,15803
2020/11/16,14:51:00,291.80,292.01,291.80,291.95,39118
2020/11/16,14:52:00,291.95,291.99,291.89,291.89,25811
2020/11/16,14:53:00,291.91,291.92,291.70,291.70,28007
2020/11/16,14:54:00,291.70,291.73,291.58,291.60,37359
2020/11/16,14:55:00,291.60,291.71,291.60,291.64,24917
2020/11/16,14:56:00,291.64,291.79,291.62,291.70,55133
2020/11/16,14:57:00,291.70,291.75,291.61,291.64,26982
2020/11/16,14:58:00,291.64,291.77,291.60,291.74,36007
2020/11/16,14:59:00,291.74,291.78,291.67,291.70,33484
2020/11/16,15:00:00,291.70,291.75,291.66,291.73,36687
2020/11/16,15:01:00,291.73,291.89,291.65,291.74,60566
2020/11/16,15:02:00,291.73,291.73,291.56,291.60,142252
2020/11/16,15:03:00,291.60,291.67,291.38,291.45,80117
2020/11/16,15:04:00,291.45,291.61,291.38,291.44,83899
2020/11/16,15:05:00,291.44,291.58,291.32,291.36,64689
2020/11/16,15:06:00,291.34,291.51,291.33,291.49,36480
2020/11/16,15:07:00,291.49,291.51,291.35,291.49,34483
2020/11/16,15:08:00,291.49,291.62,291.48,291.54,62848
2020/11/16,15:09:00,291.54,291.63,291.48,291.60,47270
2020/11/16,15:10:00,291.60,291.80,291.55,291.77,57733
2020/11/16,15:11:00,291.77,291.92,291.73,291.88,65286
2020/11/16,15:12:00,291.84,291.93,291.83,291.85,85653
2020/11/16,15:13:00,291.85,291.86,291.73,291.75,41627
2020/11/16,15:14:00,291.75,291.83,291.70,291.75,26134
2020/11/16,15:15:00,291.76,291.80,291.61,291.61,41893
2020/11/16,15:16:00,291.61,291.78,291.60,291.70,71398
2020/11/16,15:17:00,291.70,291.78,291.57,291.74,31013
2020/11/16,15:18:00,291.74,291.81,291.68,291.75,19764
2020/11/16,15:19:00,291.75,291.87,291.71,291.87,26473
2020/11/16,15:20:00,291.88,292.01,291.87,291.98,127692
2020/11/16,15:21:00,291.98,292.30,291.89,292.22,119793
2020/11/16,15:22:00,292.22,292.38,292.21,292.23,77285
2020/11/16,15:23:00,292.22,292.26,292.15,292.25,29928
2020/11/16,15:24:00,292.25,292.29,292.17,292.22,24420
2020/11/16,15:25:00,292.22,292.32,292.20,292.26,33708
2020/11/16,15:26:00,292.26,292.32,292.20,292.25,243184
2020/11/16,15:27:00,292.25,292.31,292.21,292.24,39856
2020/11/16,15:28:00,292.25,292.31,292.19,292.19,75950
2020/11/16,15:29:00,292.17,292.21,291.81,291.91,73551
2020/11/16,15:30:00,291.90,292.06,291.90,292.06,49706
2020/11/16,15:31:00,292.07,292.08,291.87,291.99,36492
2020/11/16,15:32:00,291.99,292.24,291.99,292.22,63754
2020/11/16,15:33:00,292.23,292.25,292.04,292.14,44103
2020/11/16,15:34:00,292.14,292.22,292.05,292.22,27094
2020/11/16,15:35:00,292.22,292.27,292.17,292.20,48621
2020/11/16,15:36:00,292.21,292.25,292.14,292.25,38593
2020/11/16,15:37:00,292.25,292.34,292.16,292.33,42607
2020/11/16,15:38:00,292.33,292.40,292.22,292.22,51050
2020/11/16,15:39:00,292.22,292.22,292.06,292.08,104913
2020/11/16,15:40:00,292.08,292.12,291.97,292.10,46622
2020/11/16,15:41:00,292.09,292.27,292.09,292.21,65264
2020/11/16,15:42:00,292.21,292.23,292.16,292.19,50489
2020/11/16,15:43:00,292.19,292.25,292.16,292.21,53284
2020/11/16,15:44:00,292.20,292.27,292.16,292.27,43039
2020/11/16,15:45:00,292.27,292.45,292.25,292.35,78494
2020/11/16,15:46:00,292.35,292.49,292.29,292.30,84448
2020/11/16,15:47:00,292.30,292.31,292.19,292.29,94555
2020/11/16,15:48:00,292.28,292.33,292.23,292.28,48675
2020/11/16,15:49:00,292.28,292.44,292.26,292.35,71726
2020/11/16,15:50:00,292.37,292.40,292.23,292.23,43952
2020/11/16,15:51:00,292.24,292.24,291.89,292.14,223479
2020/11/16,15:52:00,292.15,292.24,292.05,292.15,98737
2020/11/16,15:53:00,292.15,292.31,292.15,292.30,53501
2020/11/16,15:54:00,292.29,292.42,292.25,292.42,116199
2020/11/16,15:55:00,292.43,292.46,292.30,292.32,102697
2020/11/16,15:56:00,292.31,292.33,292.15,292.29,95005
2020/11/16,15:57:00,292.30,292.34,292.17,292.24,103506
2020/11/16,15:58:00,292.27,292.34,292.24,292.25,106416
2020/11/16,15:59:00,292.31,293.20,292.24,293.20,292739
2020/11/17,09:31:00,293.40,293.44,293.14,293.17,419751
2020/11/17,09:32:00,293.18,293.57,293.18,293.20,225926
2020/11/17,09:33:00,293.20,293.67,293.20,293.67,123368
2020/11/17,09:34:00,293.66,293.71,293.30,293.44,116876
2020/11/17,09:35:00,293.41,293.58,293.27,293.46,145739
2020/11/17,09:36:00,293.46,293.51,293.10,293.21,77093
2020/11/17,09:37:00,293.21,293.33,293.06,293.16,83148
2020/11/17,09:38:00,293.15,293.15,292.85,292.92,99928
2020/11/17,09:39:00,292.92,292.98,292.67,292.73,86495
2020/11/17,09:40:00,292.73,292.96,292.72,292.89,92218
2020/11/17,09:41:00,292.89,293.00,292.80,292.97,107709
2020/11/17,09:42:00,292.97,293.29,292.94,293.22,66983
2020/11/17,09:43:00,293.22,293.23,292.82,292.83,81178
2020/11/17,09:44:00,292.84,292.85,292.50,292.62,88901
2020/11/17,09:45:00,292.62,292.66,292.38,292.59,65340
2020/11/17,09:46:00,292.59,292.63,292.26,292.26,58523
2020/11/17,09:47:00,292.26,292.51,292.26,292.30,54763
2020/11/17,09:48:00,292.30,292.47,292.22,292.33,56036
2020/11/17,09:49:00,292.33,292.50,292.33,292.48,96743
2020/11/17,09:50:00,292.48,292.60,292.41,292.50,73750
2020/11/17,09:51:00,292.50,292.57,292.18,292.18,72596
2020/11/17,09:52:00,292.18,292.29,292.12,292.20,103825
2020/11/17,09:53:00,292.20,292.20,291.94,292.18,116409
2020/11/17,09:54:00,292.15,292.38,292.12,292.34,78748
2020/11/17,09:55:00,292.34,292.52,292.22,292.51,64173
2020/11/17,09:56:00,292.51,292.80,292.50,292.61,83403
2020/11/17,09:57:00,292.61,292.63,292.42,292.52,94260
2020/11/17,09:58:00,292.52,292.57,292.24,292.37,59997
2020/11/17,09:59:00,292.37,292.37,292.05,292.10,62756
2020/11/17,10:00:00,292.10,292.21,291.76,291.82,113999
2020/11/17,10:01:00,291.83,292.32,291.83,292.23,111356
2020/11/17,10:02:00,292.23,292.44,292.21,292.33,78562
2020/11/17,10:03:00,292.32,292.44,292.21,292.34,76585
2020/11/17,10:04:00,292.34,292.42,292.26,292.30,40839
2020/11/17,10:05:00,292.30,292.35,292.11,292.14,42698
2020/11/17,10:06:00,292.14,292.30,292.04,292.27,64660
2020/11/17,10:07:00,292.27,292.37,292.01,292.30,60610
2020/11/17,10:08:00,292.30,292.35,292.22,292.32,22784
2020/11/17,10:09:00,292.32,292.51,292.23,292.49,68148
2020/11/17,10:10:00,292.50,292.54,292.33,292.49,38320
2020/11/17,10:11:00,292.49,292.59,292.39,292.54,85856
2020/11/17,10:12:00,292.53,292.53,292.39,292.40,101360
2020/11/17,10:13:00,292.40,292.57,292.33,292.50,84072
2020/11/17,10:14:00,292.50,292.67,292.48,292.67,48280
2020/11/17,10:15:00,292.67,292.81,292.64,292.72,92156
2020/11/17,10:16:00,292.71,292.73,292.50,292.52,44523
2020/11/17,10:17:00,292.52,292.65,292.45,292.55,44679
2020/11/17,10:18:00,292.55,292.60,292.47,292.58,22968
2020/11/17,10:19:00,292.56,292.69,292.55,292.63,24593
2020/11/17,10:20:00,292.63,292.68,292.40,292.53,56192
2020/11/17,10:21:00,292.53,292.53,292.37,292.46,65516
2020/11/17,10:22:00,292.48,292.74,292.44,292.51,68884
2020/11/17,10:23:00,292.51,292.67,292.44,292.65,55120
2020/11/17,10:24:00,292.65,292.85,292.65,292.65,62124
2020/11/17,10:25:00,292.65,292.78,292.61,292.74,34047
2020/11/17,10:26:00,292.75,292.83,292.64,292.74,71077
2020/11/17,10:27:00,292.74,292.91,292.71,292.73,31236
2020/11/17,10:28:00,292.73,292.86,292.73,292.80,67412
2020/11/17,10:29:00,292.80,292.86,292.63,292.65,36955
2020/11/17,10:30:00,292.65,292.67,292.51,292.60,49816
2020/11/17,10:31:00,292.60,292.81,292.55,292.79,49557
2020/11/17,10:32:00,292.79,293.01,292.78,292.96,80732
2020/11/17,10:33:00,292.96,292.97,292.79,292.82,83719
2020/11/17,10:34:00,292.82,292.82,292.54,292.66,43997
2020/11/17,10:35:00,292.66,292.79,292.66,292.71,37683
2020/11/17,10:36:00,292.71,292.87,292.69,292.83,34070
2020/11/17,10:37:00,292.83,292.90,292.74,292.85,47560
2020/11/17,10:38:00,292.85,292.96,292.81,292.95,31876
2020/11/17,10:39:00,292.95,292.99,292.89,292.99,25098
2020/11/17,10:40:00,292.99,293.06,292.88,293.00,38771
2020/11/17,10:41:00,292.99,293.07,292.88,292.88,54149
2020/11/17,10:42:00,292.88,293.14,292.88,293.13,39962
2020/11/17,10:43:00,293.13,293.25,293.13,293.18,86782
2020/11/17,10:44:00,293.18,293.28,293.16,293.21,42160
2020/11/17,10:45:00,293.21,293.21,293.09,293.13,46350
2020/11/17,10:46:00,293.13,293.17,293.09,293.12,21813
2020/11/17,10:47:00,293.12,293.15,293.02,293.10,26515
2020/11/17,10:48:00,293.10,293.11,293.02,293.07,23631
2020/11/17,10:49:00,293.07,293.34,293.07,293.32,77672
2020/11/17,10:50:00,293.32,293.39,293.20,293.21,56230
2020/11/17,10:51:00,293.21,293.27,293.09,293.27,37449
2020/11/17,10:52:00,293.28,293.50,293.28,293.43,65870
2020/11/17,10:53:00,293.43,293.43,293.34,293.34,26378
2020/11/17,10:54:00,293.34,293.54,293.34,293.47,62513
2020/11/17,10:55:00,293.47,293.52,293.40,293.45,30352
2020/11/17,10:56:00,293.46,293.51,293.35,293.35,31144
2020/11/17,10:57:00,293.34,293.41,293.30,293.38,27091
2020/11/17,10:58:00,293.38,293.49,293.38,293.44,38215
2020/11/17,10:59:00,293.44,293.49,293.40,293.40,13474
2020/11/17,11:00:00,293.40,293.57,293.39,293.51,31997
2020/11/17,11:01:00,293.51,293.57,293.45,293.54,31836
2020/11/17,11:02:00,293.54,293.59,293.44,293.47,37604
2020/11/17,11:03:00,293.48,293.51,293.33,293.38,51863
2020/11/17,11:04:00,293.37,293.38,293.30,293.35,46357
2020/11/17,11:05:00,293.35,293.44,293.27,293.28,25978
2020/11/17,11:06:00,293.31,293.49,293.28,293.48,40535
2020/11/17,11:07:00,293.48,293.48,293.28,293.37,34282
2020/11/17,11:08:00,293.37,293.39,293.26,293.27,14858
2020/11/17,11:09:00,293.27,293.35,293.23,293.25,32362
2020/11/17,11:10:00,293.25,293.35,293.20,293.30,19591
2020/11/17,11:11:00,293.30,293.30,293.14,293.19,27104
2020/11/17,11:12:00,293.20,293.24,293.12,293.19,38943
2020/11/17,11:13:00,293.19,293.21,293.10,293.14,23106
2020/11/17,11:14:00,293.14,293.18,293.04,293.10,35690
2020/11/17,11:15:00,293.10,293.16,293.03,293.06,58219
2020/11/17,11:16:00,293.06,293.15,293.04,293.04,19013
2020/11/17,11:17:00,293.04,293.04,292.88,292.95,52312
2020/11/17,11:18:00,292.94,293.02,292.90,292.96,27362
2020/11/17,11:19:00,292.95,292.95,292.89,292.90,18554
2020/11/17,11:20:00,292.90,292.97,292.78,292.82,49877
2020/11/17,11:21:00,292.82,292.84,292.56,292.56,59562
2020/11/17,11:22:00,292.56,292.68,292.52,292.52,50091
2020/11/17,11:23:00,292.52,292.64,292.51,292.64,30912
2020/11/17,11:24:00,292.62,292.66,292.35,292.36,43581
2020/11/17,11:25:00,292.39,292.39,292.19,292.27,85042
2020/11/17,11:26:00,292.27,292.27,291.89,292.07,156878
2020/11/17,11:27:00,292.07,292.13,292.00,292.06,78503
2020/11/17,11:28:00,292.06,292.24,291.99,292.15,58483
2020/11/17,11:29:00,292.14,292.29,292.11,292.28,44394
2020/11/17,11:30:00,292.26,292.43,292.24,292.28,48341
2020/11/17,11:31:00,292.28,292.38,292.19,292.36,40235
2020/11/17,11:32:00,292.37,292.58,292.37,292.49,69519
2020/11/17,11:33:00,292.49,292.50,292.40,292.41,33077
2020/11/17,11:34:00,292.40,292.50,292.29,292.31,71121
2020/11/17,11:35:00,292.31,292.31,292.13,292.25,45236
2020/11/17,11:36:00,292.25,292.35,292.21,292.22,27233
2020/11/17,11:37:00,292.22,292.29,292.07,292.29,49770
2020/11/17,11:38:00,292.30,292.39,292.29,292.35,32262
2020/11/17,11:39:00,292.35,292.48,292.34,292.44,27189
2020/11/17,11:40:00,292.44,292.47,292.38,292.42,27170
2020/11/17,11:41:00,292.42,292.53,292.27,292.49,39051
2020/11/17,11:42:00,292.49,292.59,292.48,292.52,32660
2020/11/17,11:43:00,292.51,292.57,292.49,292.54,46072
2020/11/17,11:44:00,292.54,292.71,292.54,292.61,79901
2020/11/17,11:45:00,292.61,292.64,292.49,292.61,32435
2020/11/17,11:46:00,292.61,292.64,292.44,292.46,37780
2020/11/17,11:47:00,292.46,292.53,292.35,292.39,47357
2020/11/17,11:48:00,292.39,292.39,292.21,292.33,43410
2020/11/17,11:49:00,292.33,292.33,292.17,292.22,31502
2020/11/17,11:50:00,292.22,292.33,292.20,292.30,17572
2020/11/17,11:51:00,292.30,292.31,292.05,292.05,34805
2020/11/17,11:52:00,292.05,292.17,291.96,292.00,39390
2020/11/17,11:53:00,292.00,292.15,291.99,292.10,29691
2020/11/17,11:54:00,292.10,292.33,292.10,292.23,24670
2020/11/17,11:55:00,292.23,292.38,292.23,292.30,24434
2020/11/17,11:56:00,292.30,292.48,292.27,292.38,29298
2020/11/17,11:57:00,292.38,292.57,292.37,292.51,140772
2020/11/17,11:58:00,292.50,292.50,292.41,292.45,16423
2020/11/17,11:59:00,292.46,292.62,292.43,292.57,46702
2020/11/17,12:00:00,292.57,292.72,292.56,292.70,31689
2020/11/17,12:01:00,292.70,292.82,292.66,292.77,44140
2020/11/17,12:02:00,292.77,292.77,292.68,292.70,25957
2020/11/17,12:03:00,292.70,292.75,292.65,292.74,26449
2020/11/17,12:04:00,292.74,292.77,292.68,292.68,22610
2020/11/17,12:05:00,292.68,292.73,292.65,292.67,19193
2020/11/17,12:06:00,292.67,292.73,292.66,292.69,15630
2020/11/17,12:07:00,292.67,292.73,292.64,292.66,13412
2020/11/17,12:08:00,292.66,292.79,292.66,292.79,22560
2020/11/17,12:09:00,292.79,292.80,292.70,292.80,21178
2020/11/17,12:10:00,292.80,292.92,292.80,292.81,25059
2020/11/17,12:11:00,292.81,292.81,292.60,292.67,31504
2020/11/17,12:12:00,292.67,292.77,292.67,292.74,7149
2020/11/17,12:13:00,292.74,292.80,292.71,292.78,22269
2020/11/17,12:14:00,292.78,292.78,292.67,292.73,16571
2020/11/17,12:15:00,292.73,293.15,292.72,293.12,106484
2020/11/17,12:16:00,293.11,293.26,293.06,293.11,74232
2020/11/17,12:17:00,293.11,293.11,293.01,293.01,40835
2020/11/17,12:18:00,293.01,293.09,292.98,293.01,37603
2020/11/17,12:19:00,293.02,293.04,292.94,293.01,28811
2020/11/17,12:20:00,293.02,293.05,292.92,292.92,29320
2020/11/17,12:21:00,292.92,293.02,292.92,293.00,143839
2020/11/17,12:22:00,293.00,293.03,292.83,292.84,30429
2020/11/17,12:23:00,292.85,292.85,292.64,292.82,65239
2020/11/17,12:24:00,292.82,292.86,292.68,292.73,230198
2020/11/17,12:25:00,292.73,292.82,292.73,292.82,15623
2020/11/17,12:26:00,292.82,292.88,292.78,292.88,219810
2020/11/17,12:27:00,292.88,292.90,292.80,292.89,21162
2020/11/17,12:28:00,292.89,292.97,292.85,292.95,32810
2020/11/17,12:29:00,292.94,293.00,292.81,292.82,58292
2020/11/17,12:30:00,292.82,292.85,292.72,292.85,53822
2020/11/17,12:31:00,292.84,292.98,292.80,292.96,40964
2020/11/17,12:32:00,292.96,292.96,292.85,292.89,29784
2020/11/17,12:33:00,292.89,292.95,292.83,292.91,28953
2020/11/17,12:34:00,292.90,292.97,292.85,292.94,46707
2020/11/17,12:35:00,292.94,292.97,292.88,292.97,38709
2020/11/17,12:36:00,292.97,293.07,292.94,292.99,64884
2020/11/17,12:37:00,292.96,292.98,292.82,292.91,50099
2020/11/17,12:38:00,292.91,292.95,292.87,292.88,18574
2020/11/17,12:39:00,292.89,293.10,292.89,293.07,59952
2020/11/17,12:40:00,293.07,293.09,292.92,292.92,26569
2020/11/17,12:41:00,292.92,292.99,292.84,292.92,22198
2020/11/17,12:42:00,292.92,292.96,292.86,292.88,21202
2020/11/17,12:43:00,292.89,292.95,292.86,292.87,28479
2020/11/17,12:44:00,292.87,292.88,292.71,292.77,24291
2020/11/17,12:45:00,292.77,292.89,292.76,292.89,13280
2020/11/17,12:46:00,292.89,292.94,292.79,292.94,15656
2020/11/17,12:47:00,292.94,292.99,292.89,292.96,16271
2020/11/17,12:48:00,292.96,293.02,292.85,292.90,30444
2020/11/17,12:49:00,292.92,292.96,292.88,292.90,13119
2020/11/17,12:50:00,292.90,292.94,292.86,292.92,21729
2020/11/17,12:51:00,292.92,293.00,292.92,292.97,19495
2020/11/17,12:52:00,292.97,293.05,292.96,293.00,19016
2020/11/17,12:53:00,293.01,293.02,292.92,293.02,26981
2020/11/17,12:54:00,293.02,293.07,292.96,293.07,15616
2020/11/17,12:55:00,293.07,293.11,292.99,293.00,13522
2020/11/17,12:56:00,293.00,293.09,292.81,292.91,93358
2020/11/17,12:57:00,292.91,293.10,292.91,293.05,26147
2020/11/17,12:58:00,293.05,293.14,293.02,293.10,26053
2020/11/17,12:59:00,293.09,293.15,293.02,293.05,17294
2020/11/17,13:00:00,293.05,293.16,293.05,293.13,21359
2020/11/17,13:01:00,293.13,293.18,293.10,293.11,19788
2020/11/17,13:02:00,293.11,293.36,293.11,293.34,64937
2020/11/17,13:03:00,293.34,293.42,293.33,293.36,31808
2020/11/17,13:04:00,293.36,293.36,293.31,293.35,26182
2020/11/17,13:05:00,293.35,293.41,293.33,293.34,23798
2020/11/17,13:06:00,293.34,293.38,293.28,293.31,28087
2020/11/17,13:07:00,293.31,293.40,293.27,293.40,15719
2020/11/17,13:08:00,293.40,293.50,293.36,293.50,53467
2020/11/17,13:09:00,293.50,293.52,293.40,293.43,22327
2020/11/17,13:10:00,293.43,293.49,293.36,293.44,24556
2020/11/17,13:11:00,293.44,293.52,293.44,293.45,20231
2020/11/17,13:12:00,293.45,293.47,293.38,293.42,24034
2020/11/17,13:13:00,293.42,293.51,293.39,293.48,19289
2020/11/17,13:14:00,293.48,293.57,293.48,293.52,28943
2020/11/17,13:15:00,293.52,293.52,293.48,293.52,15563
2020/11/17,13:16:00,293.52,293.57,293.43,293.45,15679
2020/11/17,13:17:00,293.45,293.49,293.43,293.43,16277
2020/11/17,13:18:00,293.43,293.68,293.43,293.62,56112
2020/11/17,13:19:00,293.62,293.65,293.48,293.50,20012
2020/11/17,13:20:00,293.50,293.52,293.45,293.45,15376
2020/11/17,13:21:00,293.47,293.47,293.37,293.39,70407
2020/11/17,13:22:00,293.39,293.39,293.35,293.36,21699
2020/11/17,13:23:00,293.36,293.39,293.26,293.26,37710
2020/11/17,13:24:00,293.30,293.40,293.28,293.35,25248
2020/11/17,13:25:00,293.35,293.39,293.30,293.31,14867
2020/11/17,13:26:00,293.32,293.46,293.28,293.43,31072
2020/11/17,13:27:00,293.43,293.53,293.41,293.48,24901
2020/11/17,13:28:00,293.47,293.52,293.45,293.46,20260
2020/11/17,13:29:00,293.46,293.56,293.45,293.49,10664
2020/11/17,13:30:00,293.51,293.60,293.46,293.60,17108
2020/11/17,13:31:00,293.60,293.74,293.59,293.63,97079
2020/11/17,13:32:00,293.63,293.66,293.49,293.55,32603
2020/11/17,13:33:00,293.55,293.59,293.51,293.54,31730
2020/11/17,13:34:00,293.54,293.54,293.46,293.46,10033
2020/11/17,13:35:00,293.46,293.47,293.37,293.39,16071
2020/11/17,13:36:00,293.40,293.40,293.18,293.23,45325
2020/11/17,13:37:00,293.23,293.30,293.23,293.28,27016
2020/11/17,13:38:00,293.28,293.32,293.23,293.23,9645
2020/11/17,13:39:00,293.25,293.29,293.25,293.26,19917
2020/11/17,13:40:00,293.26,293.33,293.25,293.32,10130
2020/11/17,13:41:00,293.32,293.32,293.21,293.23,31655
2020/11/17,13:42:00,293.23,293.25,293.10,293.17,20400
2020/11/17,13:43:00,293.17,293.18,293.02,293.03,23683
2020/11/17,13:44:00,293.01,293.06,292.98,293.02,33349
2020/11/17,13:45:00,293.02,293.04,292.96,293.00,27641
2020/11/17,13:46:00,293.00,293.01,292.85,292.85,41032
2020/11/17,13:47:00,292.87,292.93,292.84,292.90,29363
2020/11/17,13:48:00,292.90,292.93,292.85,292.89,13234
2020/11/17,13:49:00,292.89,292.92,292.84,292.92,15693
2020/11/17,13:50:00,292.90,292.93,292.85,292.87,26119
2020/11/17,13:51:00,292.87,292.89,292.80,292.81,44535
2020/11/17,13:52:00,292.81,292.86,292.74,292.78,20970
2020/11/17,13:53:00,292.78,292.90,292.76,292.82,27438
2020/11/17,13:54:00,292.82,292.93,292.82,292.82,41808
2020/11/17,13:55:00,292.82,292.88,292.78,292.87,12563
2020/11/17,13:56:00,292.87,292.96,292.86,292.86,18445
2020/11/17,13:57:00,292.86,292.98,292.82,292.95,38758
2020/11/17,13:58:00,292.95,292.97,292.89,292.89,35723
2020/11/17,13:59:00,292.89,292.95,292.88,292.93,20373
2020/11/17,14:00:00,292.94,292.98,292.90,292.96,24419
2020/11/17,14:01:00,292.96,293.03,292.90,292.97,37261
2020/11/17,14:02:00,292.97,293.18,292.90,293.18,73256
2020/11/17,14:03:00,293.18,293.26,293.05,293.22,62665
2020/11/17,14:04:00,293.22,293.24,293.06,293.08,38436
2020/11/17,14:05:00,293.05,293.17,293.04,293.06,64339
2020/11/17,14:06:00,293.08,293.16,293.06,293.08,24926
2020/11/17,14:07:00,293.08,293.12,293.01,293.05,40460
2020/11/17,14:08:00,293.05,293.12,293.01,293.12,27013
2020/11/17,14:09:00,293.12,293.19,293.12,293.18,26303
2020/11/17,14:10:00,293.18,293.23,293.14,293.21,15327
2020/11/17,14:11:00,293.21,293.30,293.20,293.21,30039
2020/11/17,14:12:00,293.21,293.26,293.17,293.23,17445
2020/11/17,14:13:00,293.23,293.27,293.21,293.27,20223
2020/11/17,14:14:00,293.27,293.29,293.17,293.23,35623
2020/11/17,14:15:00,293.21,293.42,293.21,293.33,52439
2020/11/17,14:16:00,293.33,293.36,293.28,293.29,15487
2020/11/17,14:17:00,293.29,293.31,293.16,293.20,34674
2020/11/17,14:18:00,293.22,293.29,293.19,293.26,13979
2020/11/17,14:19:00,293.26,293.27,293.21,293.22,22733
2020/11/17,14:20:00,293.21,293.34,293.21,293.27,18826
2020/11/17,14:21:00,293.27,293.28,293.21,293.26,25352
2020/11/17,14:22:00,293.26,293.39,293.24,293.38,33862
2020/11/17,14:23:00,293.38,293.45,293.32,293.34,34381
2020/11/17,14:24:00,293.34,293.34,293.26,293.30,32192
2020/11/17,14:25:00,293.27,293.37,293.27,293.33,42566
2020/11/17,14:26:00,293.33,293.34,293.28,293.29,27112
2020/11/17,14:27:00,293.29,293.34,293.26,293.33,41101
2020/11/17,14:28:00,293.33,293.41,293.30,293.30,55758
2020/11/17,14:29:00,293.30,293.32,293.26,293.26,15919
2020/11/17,14:30:00,293.26,293.26,293.01,293.09,74541
2020/11/17,14:31:00,293.09,293.27,293.09,293.24,45062
2020/11/17,14:32:00,293.24,293.27,293.16,293.17,27320
2020/11/17,14:33:00,293.17,293.26,293.17,293.17,18739
2020/11/17,14:34:00,293.17,293.29,293.16,293.18,21613
2020/11/17,14:35:00,293.19,293.29,293.17,293.25,14841
2020/11/17,14:36:00,293.25,293.44,293.25,293.39,33539
2020/11/17,14:37:00,293.39,293.43,293.35,293.40,16192
2020/11/17,14:38:00,293.39,293.46,293.38,293.45,53548
2020/11/17,14:39:00,293.45,293.55,293.43,293.50,114327
2020/11/17,14:40:00,293.50,293.56,293.48,293.52,28049
2020/11/17,14:41:00,293.51,293.53,293.42,293.42,43191
2020/11/17,14:42:00,293.42,293.43,293.35,293.42,31924
2020/11/17,14:43:00,293.43,293.46,293.36,293.46,21607
2020/11/17,14:44:00,293.45,293.48,293.42,293.47,27866
2020/11/17,14:45:00,293.47,293.50,293.44,293.50,15995
2020/11/17,14:46:00,293.50,293.51,293.41,293.45,31789
2020/11/17,14:47:00,293.44,293.44,293.26,293.26,31090
2020/11/17,14:48:00,293.27,293.38,293.22,293.37,42615
2020/11/17,14:49:00,293.37,293.43,293.36,293.36,16944
2020/11/17,14:50:00,293.36,293.36,293.20,293.23,22629
2020/11/17,14:51:00,293.23,293.29,293.08,293.09,71649
2020/11/17,14:52:00,293.09,293.15,293.04,293.15,40515
2020/11/17,14:53:00,293.15,293.20,293.14,293.17,37676
2020/11/17,14:54:00,293.17,293.21,293.14,293.14,33397
2020/11/17,14:55:00,293.14,293.15,293.08,293.13,28737
2020/11/17,14:56:00,293.14,293.18,293.07,293.16,40422
2020/11/17,14:57:00,293.16,293.17,293.11,293.12,29800
2020/11/17,14:58:00,293.12,293.12,292.92,293.00,55827
2020/11/17,14:59:00,293.00,293.02,292.96,292.97,23120
2020/11/17,15:00:00,292.97,293.02,292.94,292.99,31297
2020/11/17,15:01:00,292.99,293.06,292.92,292.93,34093
2020/11/17,15:02:00,292.91,293.06,292.86,292.94,41532
2020/11/17,15:03:00,292.94,292.94,292.78,292.78,31625
2020/11/17,15:04:00,292.79,292.87,292.73,292.81,51312
2020/11/17,15:05:00,292.81,292.89,292.78,292.82,30991
2020/11/17,15:06:00,292.82,292.91,292.77,292.90,28822
2020/11/17,15:07:00,292.90,292.96,292.87,292.90,37212
2020/11/17,15:08:00,292.90,292.92,292.75,292.76,21937
2020/11/17,15:09:00,292.76,292.76,292.60,292.63,41907
2020/11/17,15:10:00,292.65,292.65,292.50,292.55,75891
2020/11/17,15:11:00,292.55,292.63,292.38,292.40,42400
2020/11/17,15:12:00,292.40,292.41,292.18,292.26,77597
2020/11/17,15:13:00,292.25,292.45,292.25,292.39,56923
2020/11/17,15:14:00,292.38,292.50,292.34,292.49,52592
2020/11/17,15:15:00,292.49,292.52,292.40,292.43,55136
2020/11/17,15:16:00,292.43,292.53,292.40,292.52,35325
2020/11/17,15:17:00,292.52,292.59,292.47,292.51,146744
2020/11/17,15:18:00,292.51,292.52,292.36,292.38,34369
2020/11/17,15:19:00,292.40,292.53,292.32,292.43,32566
2020/11/17,15:20:00,292.43,292.49,292.38,292.40,49816
2020/11/17,15:21:00,292.40,292.50,292.10,292.10,95145
2020/11/17,15:22:00,292.12,292.24,292.08,292.24,46625
2020/11/17,15:23:00,292.24,292.29,292.12,292.12,30853
2020/11/17,15:24:00,292.13,292.15,291.71,291.71,123841
2020/11/17,15:25:00,291.71,291.94,291.61,291.87,120188
2020/11/17,15:26:00,291.87,292.00,291.84,291.91,100874
2020/11/17,15:27:00,291.90,291.90,291.74,291.85,70242
2020/11/17,15:28:00,291.84,291.99,291.79,291.81,84898
2020/11/17,15:29:00,291.81,292.09,291.79,292.09,95792
2020/11/17,15:30:00,292.09,292.16,292.04,292.15,52214
2020/11/17,15:31:00,292.15,292.25,292.04,292.15,78791
2020/11/17,15:32:00,292.15,292.15,291.86,291.97,71616
2020/11/17,15:33:00,291.97,292.06,291.87,292.04,60602
2020/11/17,15:34:00,292.03,292.10,291.94,291.98,25407
2020/11/17,15:35:00,291.98,292.00,291.86,291.87,55460
2020/11/17,15:36:00,291.87,292.07,291.78,292.06,150652
2020/11/17,15:37:00,292.04,292.07,291.99,292.03,36341
2020/11/17,15:38:00,292.03,292.22,292.03,292.20,61370
2020/11/17,15:39:00,292.20,292.31,292.16,292.26,64270
2020/11/17,15:40:00,292.26,292.34,292.17,292.33,48041
2020/11/17,15:41:00,292.33,292.33,292.17,292.19,46166
2020/11/17,15:42:00,292.19,292.27,292.16,292.27,48194
2020/11/17,15:43:00,292.27,292.27,291.85,291.95,36496
2020/11/17,15:44:00,291.95,292.10,291.80,292.06,88361
2020/11/17,15:45:00,292.08,292.32,291.99,292.26,73265
2020/11/17,15:46:00,292.25,292.28,292.15,292.22,34238
2020/11/17,15:47:00,292.22,292.29,292.18,292.23,49521
2020/11/17,15:48:00,292.23,292.27,292.09,292.22,58572
2020/11/17,15:49:00,292.22,292.35,292.19,292.28,46395
2020/11/17,15:50:00,292.28,292.32,292.16,292.16,57643
2020/11/17,15:51:00,292.17,292.21,291.82,292.03,240047
2020/11/17,15:52:00,292.01,292.20,291.93,292.19,118446
2020/11/17,15:53:00,292.19,292.44,292.16,292.43,96164
2020/11/17,15:54:00,292.43,292.45,292.29,292.44,100591
2020/11/17,15:55:00,292.44,292.53,292.07,292.09,86299
2020/11/17,15:56:00,292.11,292.19,292.03,292.10,140956
2020/11/17,15:57:00,292.16,292.27,292.06,292.17,132251
2020/11/17,15:58:00,292.19,292.20,292.13,292.18,132792
2020/11/17,15:59:00,292.23,292.33,292.09,292.27,303223
2020/11/18,09:31:00,291.70,291.91,291.67,291.80,119453
2020/11/18,09:32:00,291.80,291.88,291.62,291.73,107640
2020/11/18,09:33:00,291.73,291.94,291.57,291.86,102728
2020/11/18,09:34:00,291.86,291.86,291.33,291.42,153921
2020/11/18,09:35:00,291.41,291.74,291.40,291.67,81698
2020/11/18,09:36:00,291.66,292.17,291.65,292.08,202035
2020/11/18,09:37:00,292.08,292.20,291.99,292.07,102380
2020/11/18,09:38:00,292.07,292.11,291.91,292.02,41917
2020/11/18,09:39:00,292.02,292.16,291.92,292.12,153568
2020/11/18,09:40:00,292.12,292.31,292.09,292.17,61239
2020/11/18,09:41:00,292.17,292.24,292.07,292.24,45860
2020/11/18,09:42:00,292.24,292.30,292.17,292.29,58291
2020/11/18,09:43:00,292.29,292.41,292.15,292.27,91576
2020/11/18,09:44:00,292.27,292.28,292.10,292.10,64275
2020/11/18,09:45:00,292.10,292.28,292.01,292.18,61834
2020/11/18,09:46:00,292.13,292.14,291.82,291.99,69199
2020/11/18,09:47:00,291.99,292.27,291.97,292.16,250318
2020/11/18,09:48:00,292.16,292.27,292.08,292.08,34229
2020/11/18,09:49:00,292.08,292.18,291.92,291.98,35814
2020/11/18,09:50:00,291.99,292.03,291.73,291.76,38555
2020/11/18,09:51:00,291.76,291.96,291.59,291.96,75428
2020/11/18,09:52:00,291.96,291.99,291.52,291.52,105836
2020/11/18,09:53:00,291.54,291.56,291.08,291.18,114468
2020/11/18,09:54:00,291.18,291.28,291.12,291.23,98736
2020/11/18,09:55:00,291.23,291.26,291.03,291.05,89932
2020/11/18,09:56:00,291.05,291.06,290.73,290.75,129825
2020/11/18,09:57:00,290.75,290.82,290.61,290.81,280759
2020/11/18,09:58:00,290.81,290.92,290.71,290.89,161557
2020/11/18,09:59:00,290.89,290.91,290.79,290.90,95343
2020/11/18,10:00:00,290.90,291.02,290.80,290.98,67287
2020/11/18,10:01:00,290.96,290.96,290.75,290.84,84337
2020/11/18,10:02:00,290.84,290.84,290.53,290.65,76010
2020/11/18,10:03:00,290.67,290.89,290.54,290.86,85528
2020/11/18,10:04:00,290.86,291.05,290.79,290.97,61498
2020/11/18,10:05:00,290.97,291.09,290.94,291.06,53751
2020/11/18,10:06:00,291.06,291.17,291.03,291.03,69641
2020/11/18,10:07:00,291.03,291.21,291.02,291.21,49087
2020/11/18,10:08:00,291.21,291.21,291.05,291.05,31817
2020/11/18,10:09:00,291.05,291.10,290.85,290.88,62825
2020/11/18,10:10:00,290.88,290.89,290.67,290.84,58813
2020/11/18,10:11:00,290.84,291.07,290.83,291.06,45450
2020/11/18,10:12:00,291.06,291.21,291.06,291.18,35915
2020/11/18,10:13:00,291.18,291.26,291.09,291.19,69347
2020/11/18,10:14:00,291.19,291.24,291.10,291.20,30890
2020/11/18,10:15:00,291.20,291.33,291.18,291.29,65857
2020/11/18,10:16:00,291.29,291.36,291.09,291.19,72338
2020/11/18,10:17:00,291.19,291.29,291.15,291.22,34778
2020/11/18,10:18:00,291.22,291.32,291.15,291.18,39486
2020/11/18,10:19:00,291.17,291.28,291.02,291.27,52570
2020/11/18,10:20:00,291.27,291.45,291.15,291.38,136408
2020/11/18,10:21:00,291.38,291.63,291.38,291.63,118654
2020/11/18,10:22:00,291.63,291.87,291.60,291.80,118741
2020/11/18,10:23:00,291.80,291.82,291.66,291.69,73915
2020/11/18,10:24:00,291.71,291.85,291.62,291.66,119176
2020/11/18,10:25:00,291.66,291.74,291.66,291.67,94356
2020/11/18,10:26:00,291.67,291.73,291.55,291.57,43251
2020/11/18,10:27:00,291.56,291.65,291.50,291.60,103990
2020/11/18,10:28:00,291.60,291.65,291.51,291.62,41296
2020/11/18,10:29:00,291.62,291.62,291.53,291.57,22983
2020/11/18,10:30:00,291.57,291.62,291.52,291.60,18715
2020/11/18,10:31:00,291.61,291.63,291.40,291.58,149473
2020/11/18,10:32:00,291.58,291.65,291.45,291.51,38351
2020/11/18,10:33:00,291.50,291.50,291.21,291.27,111904
2020/11/18,10:34:00,291.27,291.46,291.24,291.37,52175
2020/11/18,10:35:00,291.37,291.42,291.31,291.33,32963
2020/11/18,10:36:00,291.36,291.43,291.23,291.34,73464
2020/11/18,10:37:00,291.34,291.35,291.19,291.25,80314
2020/11/18,10:38:00,291.23,291.34,291.22,291.24,101751
2020/11/18,10:39:00,291.24,291.39,291.17,291.39,37769
2020/11/18,10:40:00,291.39,291.43,291.27,291.41,39231
2020/11/18,10:41:00,291.41,291.65,291.38,291.63,43844
2020/11/18,10:42:00,291.62,291.71,291.59,291.62,34769
2020/11/18,10:43:00,291.61,291.64,291.54,291.62,20483
2020/11/18,10:44:00,291.62,291.67,291.58,291.62,23244
2020/11/18,10:45:00,291.62,291.64,291.56,291.58,20791
2020/11/18,10:46:00,291.58,291.70,291.52,291.70,42722
2020/11/18,10:47:00,291.71,291.79,291.64,291.67,24487
2020/11/18,10:48:00,291.67,291.73,291.66,291.73,15011
2020/11/18,10:49:00,291.73,291.84,291.70,291.79,25639
2020/11/18,10:50:00,291.79,292.05,291.79,291.99,167196
2020/11/18,10:51:00,291.97,292.04,291.96,292.00,243130
2020/11/18,10:52:00,292.03,292.09,291.94,291.95,51218
2020/11/18,10:53:00,291.95,291.99,291.92,291.96,51858
2020/11/18,10:54:00,291.95,292.00,291.93,291.99,17771
2020/11/18,10:55:00,291.99,292.03,291.94,291.97,32538
2020/11/18,10:56:00,291.97,292.05,291.96,291.99,22909
2020/11/18,10:57:00,291.99,292.14,291.99,292.14,32761
2020/11/18,10:58:00,292.14,292.20,292.07,292.10,36820
2020/11/18,10:59:00,292.10,292.18,292.07,292.11,22546
2020/11/18,11:00:00,292.11,292.16,292.07,292.11,16093
2020/11/18,11:01:00,292.11,292.15,292.00,292.05,30369
2020/11/18,11:02:00,292.05,292.14,292.05,292.10,33232
2020/11/18,11:03:00,292.11,292.11,291.94,291.95,30393
2020/11/18,11:04:00,291.95,292.02,291.93,291.96,26513
2020/11/18,11:05:00,291.96,292.13,291.93,292.09,34347
2020/11/18,11:06:00,292.09,292.20,292.05,292.06,25964
2020/11/18,11:07:00,292.06,292.07,291.96,292.03,25454
2020/11/18,11:08:00,292.03,292.07,291.97,292.05,31822
2020/11/18,11:09:00,292.07,292.15,292.03,292.04,28551
2020/11/18,11:10:00,292.04,292.08,291.95,291.98,38399
2020/11/18,11:11:00,291.98,292.07,291.95,292.04,22180
2020/11/18,11:12:00,292.06,292.08,292.00,292.02,60122
2020/11/18,11:13:00,292.01,292.03,291.95,292.01,27973
2020/11/18,11:14:00,292.01,292.10,291.99,292.09,29493
2020/11/18,11:15:00,292.09,292.27,292.06,292.26,69441
2020/11/18,11:16:00,292.26,292.29,292.06,292.09,41112
2020/11/18,11:17:00,292.09,292.09,291.94,291.97,43205
2020/11/18,11:18:00,291.97,292.05,291.94,291.98,23032
2020/11/18,11:19:00,291.98,291.98,291.75,291.83,88323
2020/11/18,11:20:00,291.83,291.96,291.77,291.81,58309
2020/11/18,11:21:00,291.82,291.88,291.75,291.79,922090
2020/11/18,11:22:00,291.79,291.83,291.70,291.81,234368
2020/11/18,11:23:00,291.81,291.94,291.81,291.88,52040
2020/11/18,11:24:00,291.88,291.90,291.81,291.89,37219
2020/11/18,11:25:00,291.89,291.90,291.67,291.75,101245
2020/11/18,11:26:00,291.75,291.79,291.65,291.75,62296
2020/11/18,11:27:00,291.76,291.82,291.75,291.76,17577
2020/11/18,11:28:00,291.76,291.79,291.71,291.78,17335
2020/11/18,11:29:00,291.78,291.87,291.78,291.83,13313
2020/11/18,11:30:00,291.82,291.89,291.80,291.88,15044
2020/11/18,11:31:00,291.88,292.02,291.80,291.82,47110
2020/11/18,11:32:00,291.82,291.90,291.78,291.88,42911
2020/11/18,11:33:00,291.88,291.91,291.78,291.89,88568
2020/11/18,11:34:00,291.89,291.96,291.84,291.94,681652
2020/11/18,11:35:00,291.94,292.04,291.89,292.00,51333
2020/11/18,11:36:00,292.00,292.07,291.98,292.04,19323
2020/11/18,11:37:00,292.02,292.09,292.01,292.08,24701
2020/11/18,11:38:00,292.08,292.08,291.82,291.82,22791
2020/11/18,11:39:00,291.83,291.88,291.74,291.85,27040
2020/11/18,11:40:00,291.85,291.90,291.79,291.84,25013
2020/11/18,11:41:00,291.84,291.87,291.78,291.87,14533
2020/11/18,11:42:00,291.87,292.02,291.84,291.90,24967
2020/11/18,11:43:00,291.90,291.94,291.85,291.89,20940
2020/11/18,11:44:00,291.89,291.91,291.81,291.91,28670
2020/11/18,11:45:00,291.91,291.93,291.75,291.82,31197
2020/11/18,11:46:00,291.82,291.99,291.82,291.95,38144
2020/11/18,11:47:00,291.95,292.00,291.85,291.91,34969
2020/11/18,11:48:00,291.91,291.91,291.78,291.82,46189
2020/11/18,11:49:00,291.82,291.92,291.75,291.89,46579
2020/11/18,11:50:00,291.89,292.04,291.87,292.04,17468
2020/11/18,11:51:00,292.04,292.21,292.03,292.16,30056
2020/11/18,11:52:00,292.18,292.37,292.18,292.29,59201
2020/11/18,11:53:00,292.29,292.36,292.28,292.29,52641
2020/11/18,11:54:00,292.29,292.37,292.25,292.36,28012
2020/11/18,11:55:00,292.36,292.42,292.32,292.36,27529
2020/11/18,11:56:00,292.36,292.46,292.34,292.46,46754
2020/11/18,11:57:00,292.46,292.52,292.37,292.51,21785
2020/11/18,11:58:00,292.51,292.55,292.41,292.42,23867
2020/11/18,11:59:00,292.42,292.52,292.42,292.50,17586
2020/11/18,12:00:00,292.50,292.64,292.50,292.64,50179
2020/11/18,12:01:00,292.64,292.87,292.64,292.87,77523
2020/11/18,12:02:00,292.87,293.14,292.84,293.14,106662
2020/11/18,12:03:00,293.14,293.29,293.14,293.19,125477
2020/11/18,12:04:00,293.19,293.23,293.11,293.15,54252
2020/11/18,12:05:00,293.15,293.18,293.06,293.07,96090
2020/11/18,12:06:00,293.07,293.16,293.05,293.13,53804
2020/11/18,12:07:00,293.14,293.19,293.05,293.15,31525
2020/11/18,12:08:00,293.15,293.27,293.14,293.23,35259
2020/11/18,12:09:00,293.23,293.29,293.19,293.21,18491
2020/11/18,12:10:00,293.21,293.25,293.10,293.14,30669
2020/11/18,12:11:00,293.14,293.14,293.06,293.08,34446
2020/11/18,12:12:00,293.08,293.09,292.98,293.01,50021
2020/11/18,12:13:00,293.02,293.10,292.97,293.10,28620
2020/11/18,12:14:00,293.11,293.16,293.07,293.11,18596
2020/11/18,12:15:00,293.09,293.16,293.05,293.13,37629
2020/11/18,12:16:00,293.13,293.20,293.10,293.14,24329
2020/11/18,12:17:00,293.14,293.14,293.01,293.04,33643
2020/11/18,12:18:00,293.04,293.06,292.98,292.99,35755
2020/11/18,12:19:00,292.99,293.19,292.99,293.18,89067
2020/11/18,12:20:00,293.18,293.18,293.02,293.06,58032
2020/11/18,12:21:00,293.06,293.17,293.06,293.08,213871
2020/11/18,12:22:00,293.08,293.13,293.08,293.09,36567
2020/11/18,12:23:00,293.09,293.19,293.09,293.16,48963
2020/11/18,12:24:00,293.15,293.16,293.07,293.11,16176
2020/11/18,12:25:00,293.11,293.19,293.11,293.19,18784
2020/11/18,12:26:00,293.19,293.21,293.14,293.15,15568
2020/11/18,12:27:00,293.15,293.15,293.05,293.05,31265
2020/11/18,12:28:00,293.05,293.05,292.91,292.98,41923
2020/11/18,12:29:00,292.99,293.00,292.91,292.96,33917
2020/11/18,12:30:00,292.96,293.04,292.91,292.98,18858
2020/11/18,12:31:00,293.01,293.12,293.00,293.11,21214
2020/11/18,12:32:00,293.11,293.23,293.08,293.10,31800
2020/11/18,12:33:00,293.09,293.16,293.06,293.15,16238
2020/11/18,12:34:00,293.12,293.15,293.09,293.14,12125
2020/11/18,12:35:00,293.14,293.23,293.14,293.20,20318
2020/11/18,12:36:00,293.20,293.23,293.17,293.22,15325
2020/11/18,12:37:00,293.22,293.25,293.17,293.23,24500
2020/11/18,12:38:00,293.23,293.37,293.22,293.29,35280
2020/11/18,12:39:00,293.29,293.32,293.24,293.24,374861
2020/11/18,12:40:00,293.23,293.33,293.19,293.33,20798
2020/11/18,12:41:00,293.33,293.33,293.22,293.27,15921
2020/11/18,12:42:00,293.27,293.29,293.17,293.20,29166
2020/11/18,12:43:00,293.20,293.27,293.09,293.16,24680
2020/11/18,12:44:00,293.16,293.20,293.12,293.12,24348
2020/11/18,12:45:00,293.12,293.17,293.09,293.14,11551
2020/11/18,12:46:00,293.14,293.14,292.98,293.05,31538
2020/11/18,12:47:00,293.05,293.08,293.01,293.06,16296
2020/11/18,12:48:00,293.06,293.10,293.03,293.06,11862
2020/11/18,12:49:00,293.06,293.14,293.02,293.06,37695
2020/11/18,12:50:00,293.06,293.12,293.03,293.10,14544
2020/11/18,12:51:00,293.10,293.26,293.06,293.23,30029
2020/11/18,12:52:00,293.24,293.24,293.09,293.13,10256
2020/11/18,12:53:00,293.13,293.13,293.01,293.05,21950
2020/11/18,12:54:00,293.05,293.07,292.94,292.94,19909
2020/11/18,12:55:00,292.94,292.95,292.86,292.88,37665
2020/11/18,12:56:00,292.88,292.96,292.79,292.79,19983
2020/11/18,12:57:00,292.78,292.90,292.74,292.90,22474
2020/11/18,12:58:00,292.90,292.90,292.77,292.77,24115
2020/11/18,12:59:00,292.79,292.86,292.79,292.84,34978
2020/11/18,13:00:00,292.86,292.92,292.84,292.90,23580
2020/11/18,13:01:00,292.90,292.99,292.84,292.87,13180
2020/11/18,13:02:00,292.91,292.92,292.81,292.85,17811
2020/11/18,13:03:00,292.85,292.86,292.77,292.84,17380
2020/11/18,13:04:00,292.84,292.97,292.84,292.97,16125
2020/11/18,13:05:00,292.97,293.03,292.92,293.02,22303
2020/11/18,13:06:00,293.02,293.04,292.92,292.99,45572
2020/11/18,13:07:00,292.98,293.02,292.87,293.02,17873
2020/11/18,13:08:00,293.02,293.12,293.00,293.08,20670
2020/11/18,13:09:00,293.08,293.15,293.06,293.13,15280
2020/11/18,13:10:00,293.13,293.15,293.09,293.12,14971
2020/11/18,13:11:00,293.12,293.12,292.93,292.93,21080
2020/11/18,13:12:00,292.93,292.94,292.83,292.84,24258
2020/11/18,13:13:00,292.84,292.90,292.76,292.78,16918
2020/11/18,13:14:00,292.78,292.83,292.67,292.79,26203
2020/11/18,13:15:00,292.79,292.87,292.78,292.82,21268
2020/11/18,13:16:00,292.82,292.85,292.72,292.75,28026
2020/11/18,13:17:00,292.75,292.79,292.67,292.79,24898
2020/11/18,13:18:00,292.77,292.89,292.76,292.89,38808
2020/11/18,13:19:00,292.89,292.92,292.83,292.86,18090
2020/11/18,13:20:00,292.85,292.91,292.80,292.90,28218
2020/11/18,13:21:00,292.90,292.97,292.82,292.94,27907
2020/11/18,13:22:00,292.94,292.95,292.86,292.88,18036
2020/11/18,13:23:00,292.88,292.95,292.87,292.90,16532
2020/11/18,13:24:00,292.90,292.93,292.76,292.77,28316
2020/11/18,13:25:00,292.77,292.84,292.73,292.83,25182
2020/11/18,13:26:00,292.83,292.85,292.60,292.64,51051
2020/11/18,13:27:00,292.64,292.64,292.42,292.46,44074
2020/11/18,13:28:00,292.47,292.51,292.44,292.48,25861
2020/11/18,13:29:00,292.49,292.57,292.41,292.49,33187
2020/11/18,13:30:00,292.48,292.48,292.31,292.35,32944
2020/11/18,13:31:00,292.35,292.41,292.30,292.41,38048
2020/11/18,13:32:00,292.41,292.41,292.36,292.36,103493
2020/11/18,13:33:00,292.36,292.40,292.31,292.31,30531
2020/11/18,13:34:00,292.31,292.42,292.31,292.40,28729
2020/11/18,13:35:00,292.39,292.49,292.39,292.46,26495
2020/11/18,13:36:00,292.46,292.52,292.44,292.51,28283
2020/11/18,13:37:00,292.51,292.55,292.48,292.52,38020
2020/11/18,13:38:00,292.51,292.56,292.45,292.52,28100
2020/11/18,13:39:00,292.52,292.60,292.51,292.57,24182
2020/11/18,13:40:00,292.57,292.59,292.54,292.57,24854
2020/11/18,13:41:00,292.57,292.57,292.39,292.39,38767
2020/11/18,13:42:00,292.39,292.46,292.32,292.39,26279
2020/11/18,13:43:00,292.39,292.41,292.31,292.37,35437
2020/11/18,13:44:00,292.37,292.42,292.21,292.26,48978
2020/11/18,13:45:00,292.26,292.26,292.18,292.25,18819
2020/11/18,13:46:00,292.25,292.32,292.11,292.14,40001
2020/11/18,13:47:00,292.15,292.18,291.82,291.83,68471
2020/11/18,13:48:00,291.83,291.99,291.83,291.96,87927
2020/11/18,13:49:00,291.96,291.96,291.80,291.84,66093
2020/11/18,13:50:00,291.84,291.90,291.78,291.87,45310
2020/11/18,13:51:00,291.87,291.88,291.63,291.71,104394
2020/11/18,13:52:00,291.72,291.89,291.70,291.83,68687
2020/11/18,13:53:00,291.82,291.93,291.79,291.87,57399
2020/11/18,13:54:00,291.87,291.87,291.68,291.82,77050
2020/11/18,13:55:00,291.82,291.84,291.69,291.84,41345
2020/11/18,13:56:00,291.84,291.89,291.72,291.72,26642
2020/11/18,13:57:00,291.72,291.76,291.47,291.63,65524
2020/11/18,13:58:00,291.62,291.82,291.61,291.80,53682
2020/11/18,13:59:00,291.80,291.88,291.79,291.84,77053
2020/11/18,14:00:00,291.81,291.86,291.73,291.83,52537
2020/11/18,14:01:00,291.81,291.82,291.62,291.72,30041
2020/11/18,14:02:00,291.72,291.94,291.72,291.92,44488
2020/11/18,14:03:00,291.89,291.94,291.87,291.94,28829
2020/11/18,14:04:00,291.93,292.05,291.92,291.99,31355
2020/11/18,14:05:00,291.99,292.03,291.87,291.96,44677
2020/11/18,14:06:00,291.96,291.99,291.88,291.98,30877
2020/11/18,14:07:00,291.97,291.99,291.85,291.96,16481
2020/11/18,14:08:00,291.96,291.99,291.94,291.99,16849
2020/11/18,14:09:00,291.99,292.04,291.95,292.02,14925
2020/11/18,14:10:00,292.02,292.09,291.92,291.95,24165
2020/11/18,14:11:00,291.96,291.98,291.83,291.85,20085
2020/11/18,14:12:00,291.85,291.87,291.66,291.77,33674
2020/11/18,14:13:00,291.77,291.77,291.56,291.59,29795
2020/11/18,14:14:00,291.59,291.67,291.49,291.66,42294
2020/11/18,14:15:00,291.66,291.67,291.53,291.56,27778
2020/11/18,14:16:00,291.56,291.66,291.55,291.63,48389
2020/11/18,14:17:00,291.63,291.64,291.37,291.38,101991
2020/11/18,14:18:00,291.38,291.60,291.38,291.52,87589
2020/11/18,14:19:00,291.52,291.62,291.49,291.55,61796
2020/11/18,14:20:00,291.54,291.55,291.31,291.33,50099
2020/11/18,14:21:00,291.33,291.48,291.32,291.39,37400
2020/11/18,14:22:00,291.40,291.54,291.40,291.53,41452
2020/11/18,14:23:00,291.53,291.65,291.52,291.56,45404
2020/11/18,14:24:00,291.56,291.62,291.54,291.55,30157
2020/11/18,14:25:00,291.55,291.57,291.31,291.34,47898
2020/11/18,14:26:00,291.34,291.49,291.34,291.36,42177
2020/11/18,14:27:00,291.37,291.45,291.27,291.33,42457
2020/11/18,14:28:00,291.33,291.47,291.32,291.46,31140
2020/11/18,14:29:00,291.47,291.65,291.47,291.61,53151
2020/11/18,14:30:00,291.61,291.65,291.49,291.64,288256
2020/11/18,14:31:00,291.63,291.77,291.59,291.59,69608
2020/11/18,14:32:00,291.59,291.67,291.55,291.64,22147
2020/11/18,14:33:00,291.63,291.68,291.57,291.59,29803
2020/11/18,14:34:00,291.59,291.95,291.59,291.88,64306
2020/11/18,14:35:00,291.88,291.94,291.85,291.91,52922
2020/11/18,14:36:00,291.91,291.91,291.75,291.75,36931
2020/11/18,14:37:00,291.75,291.77,291.70,291.70,36425
2020/11/18,14:38:00,291.71,291.78,291.66,291.77,35182
2020/11/18,14:39:00,291.75,291.82,291.69,291.78,29820
2020/11/18,14:40:00,291.78,291.94,291.78,291.91,20871
2020/11/18,14:41:00,291.89,292.02,291.89,291.99,46960
2020/11/18,14:42:00,291.99,292.01,291.91,291.91,46023
2020/11/18,14:43:00,291.90,291.96,291.74,291.76,52881
2020/11/18,14:44:00,291.76,291.93,291.75,291.91,26826
2020/11/18,14:45:00,291.91,292.07,291.91,292.04,36514
2020/11/18,14:46:00,292.04,292.18,292.00,292.16,201467
2020/11/18,14:47:00,292.16,292.19,292.12,292.13,276225
2020/11/18,14:48:00,292.10,292.15,292.07,292.13,34075
2020/11/18,14:49:00,292.13,292.17,292.04,292.05,23189
2020/11/18,14:50:00,292.05,292.10,292.04,292.07,23532
2020/11/18,14:51:00,292.07,292.25,292.07,292.20,40855
2020/11/18,14:52:00,292.22,292.33,292.17,292.33,30496
2020/11/18,14:53:00,292.33,292.34,292.26,292.28,29857
2020/11/18,14:54:00,292.28,292.37,292.26,292.35,43515
2020/11/18,14:55:00,292.35,292.39,292.30,292.38,27146
2020/11/18,14:56:00,292.38,292.38,292.27,292.33,226828
2020/11/18,14:57:00,292.33,292.39,292.28,292.31,28594
2020/11/18,14:58:00,292.31,292.43,292.31,292.40,44792
2020/11/18,14:59:00,292.40,292.43,292.19,292.26,57821
2020/11/18,15:00:00,292.26,292.34,292.19,292.26,66830
2020/11/18,15:01:00,292.26,292.33,292.20,292.20,54007
2020/11/18,15:02:00,292.19,292.26,292.17,292.24,51615
2020/11/18,15:03:00,292.24,292.24,292.07,292.08,85284
2020/11/18,15:04:00,292.08,292.18,292.00,292.14,53565
2020/11/18,15:05:00,292.15,292.21,292.04,292.10,74760
2020/11/18,15:06:00,292.10,292.17,292.06,292.12,55711
2020/11/18,15:07:00,292.10,292.16,292.03,292.15,46630
2020/11/18,15:08:00,292.15,292.33,292.11,292.32,70052
2020/11/18,15:09:00,292.32,292.60,292.32,292.55,104915
2020/11/18,15:10:00,292.55,292.71,292.52,292.69,74525
2020/11/18,15:11:00,292.69,292.73,292.63,292.67,43484
2020/11/18,15:12:00,292.67,292.89,292.31,292.85,205588
2020/11/18,15:13:00,292.85,292.89,292.77,292.79,55491
2020/11/18,15:14:00,292.80,292.85,292.73,292.82,41298
2020/11/18,15:15:00,292.81,292.84,292.77,292.81,41369
2020/11/18,15:16:00,292.81,292.85,292.77,292.84,31739
2020/11/18,15:17:00,292.84,292.91,292.73,292.78,48104
2020/11/18,15:18:00,292.77,292.81,292.73,292.77,45142
2020/11/18,15:19:00,292.77,292.80,292.70,292.71,60067
2020/11/18,15:20:00,292.71,292.78,292.61,292.61,56716
2020/11/18,15:21:00,292.60,292.68,292.48,292.61,61096
2020/11/18,15:22:00,292.62,292.75,292.61,292.75,22246
2020/11/18,15:23:00,292.75,292.80,292.71,292.79,34825
2020/11/18,15:24:00,292.79,293.00,292.79,292.91,90395
2020/11/18,15:25:00,292.92,293.02,292.89,292.99,77945
2020/11/18,15:26:00,293.01,293.01,292.64,292.80,95160
2020/11/18,15:27:00,292.79,292.87,292.54,292.60,66426
2020/11/18,15:28:00,292.60,292.72,292.51,292.58,92064
2020/11/18,15:29:00,292.58,292.61,292.53,292.56,38983
2020/11/18,15:30:00,292.56,292.57,292.44,292.49,102106
2020/11/18,15:31:00,292.49,292.64,292.48,292.51,125658
2020/11/18,15:32:00,292.51,292.51,292.14,292.22,91726
2020/11/18,15:33:00,292.21,292.29,292.16,292.23,51324
2020/11/18,15:34:00,292.23,292.37,292.22,292.37,43297
2020/11/18,15:35:00,292.38,292.50,292.29,292.34,67905
2020/11/18,15:36:00,292.34,292.35,292.20,292.20,50213
2020/11/18,15:37:00,292.23,292.23,291.79,291.79,104991
2020/11/18,15:38:00,291.79,291.79,291.48,291.66,123667
2020/11/18,15:39:00,291.66,291.77,291.65,291.69,29830
2020/11/18,15:40:00,291.67,291.69,291.48,291.54,59404
2020/11/18,15:41:00,291.56,291.60,291.17,291.20,89429
2020/11/18,15:42:00,291.21,291.36,291.13,291.21,118083
2020/11/18,15:43:00,291.21,291.21,291.00,291.05,133979
2020/11/18,15:44:00,291.04,291.25,290.95,291.09,109306
2020/11/18,15:45:00,291.08,291.13,290.88,291.12,263728
2020/11/18,15:46:00,291.12,291.23,290.97,291.15,105642
2020/11/18,15:47:00,291.15,291.15,290.95,291.08,61439
2020/11/18,15:48:00,291.08,291.26,290.95,291.21,73955
2020/11/18,15:49:00,291.22,291.32,290.96,291.02,105671
2020/11/18,15:50:00,291.02,291.05,290.80,291.00,199662
2020/11/18,15:51:00,290.99,291.16,290.78,290.83,196649
2020/11/18,15:52:00,290.80,290.83,290.56,290.59,123388
2020/11/18,15:53:00,290.59,290.74,290.41,290.42,96917
2020/11/18,15:54:00,290.42,290.57,290.30,290.30,245169
2020/11/18,15:55:00,290.32,290.60,290.32,290.33,113044
2020/11/18,15:56:00,290.35,290.56,290.31,290.56,107572
2020/11/18,15:57:00,290.61,290.65,290.50,290.52,146735
2020/11/18,15:58:00,290.54,290.54,290.44,290.45,129474
2020/11/18,15:59:00,290.38,290.62,290.11,290.11,240457
2020/11/19,09:31:00,289.48,289.89,289.33,289.76,381254
2020/11/19,09:32:00,289.77,289.86,289.65,289.70,131000
2020/11/19,09:33:00,289.70,289.81,289.51,289.75,119909
2020/11/19,09:34:00,289.75,289.75,289.06,289.33,213421
2020/11/19,09:35:00,289.33,289.60,289.10,289.19,154098
2020/11/19,09:36:00,289.19,289.26,288.85,289.21,174499
2020/11/19,09:37:00,289.21,289.75,289.21,289.70,215459
2020/11/19,09:38:00,289.70,289.72,289.42,289.43,64755
2020/11/19,09:39:00,289.43,289.70,289.34,289.44,87947
2020/11/19,09:40:00,289.42,289.59,289.18,289.42,171679
2020/11/19,09:41:00,289.41,289.41,289.04,289.07,113219
2020/11/19,09:42:00,289.07,289.37,288.93,289.35,90084
2020/11/19,09:43:00,289.34,289.69,289.25,289.46,78854
2020/11/19,09:44:00,289.46,289.73,289.44,289.57,60832
2020/11/19,09:45:00,289.57,290.14,289.54,290.12,103750
2020/11/19,09:46:00,290.12,290.13,289.81,289.89,91158
2020/11/19,09:47:00,289.89,290.25,289.81,289.92,99416
2020/11/19,09:48:00,289.92,289.93,289.70,289.78,63488
2020/11/19,09:49:00,289.78,290.09,289.74,289.98,89923
2020/11/19,09:50:00,289.98,290.22,289.88,290.19,79750
2020/11/19,09:51:00,290.17,290.24,290.08,290.09,98163
2020/11/19,09:52:00,290.09,290.10,289.92,290.03,146393
2020/11/19,09:53:00,290.03,290.15,289.98,290.12,62806
2020/11/19,09:54:00,290.12,290.23,290.08,290.15,76558
2020/11/19,09:55:00,290.14,290.48,290.14,290.37,86454
2020/11/19,09:56:00,290.36,290.56,290.33,290.49,69293
2020/11/19,09:57:00,290.50,290.75,290.46,290.72,77792
2020/11/19,09:58:00,290.72,290.88,290.70,290.81,132077
2020/11/19,09:59:00,290.81,290.86,290.65,290.72,81156
2020/11/19,10:00:00,290.72,290.81,290.62,290.75,122516
2020/11/19,10:01:00,290.75,290.92,290.68,290.68,90641
2020/11/19,10:02:00,290.68,290.78,290.56,290.64,98585
2020/11/19,10:03:00,290.64,290.70,290.57,290.70,56575
2020/11/19,10:04:00,290.70,290.77,290.54,290.63,68261
2020/11/19,10:05:00,290.63,290.76,290.59,290.63,72912
2020/11/19,10:06:00,290.63,290.74,290.59,290.60,38591
2020/11/19,10:07:00,290.60,290.67,290.38,290.47,75349
2020/11/19,10:08:00,290.46,290.61,290.29,290.37,71958
2020/11/19,10:09:00,290.37,290.54,290.36,290.53,52505
2020/11/19,10:10:00,290.53,290.72,290.51,290.60,68939
2020/11/19,10:11:00,290.61,290.66,290.50,290.62,70396
2020/11/19,10:12:00,290.62,290.70,290.40,290.41,69682
2020/11/19,10:13:00,290.42,290.47,290.29,290.34,63783
2020/11/19,10:14:00,290.34,290.45,290.28,290.30,55614
2020/11/19,10:15:00,290.30,290.33,290.13,290.23,76322
2020/11/19,10:16:00,290.23,290.45,290.23,290.42,85626
2020/11/19,10:17:00,290.42,290.53,290.39,290.41,60395
2020/11/19,10:18:00,290.42,290.47,290.29,290.38,50018
2020/11/19,10:19:00,290.39,290.40,289.94,290.15,77227
2020/11/19,10:20:00,290.14,290.28,290.05,290.23,95596
2020/11/19,10:21:00,290.24,290.35,290.18,290.33,89444
2020/11/19,10:22:00,290.33,290.35,290.11,290.26,83476
2020/11/19,10:23:00,290.27,290.33,290.10,290.18,85477
2020/11/19,10:24:00,290.18,290.21,289.91,290.01,131795
2020/11/19,10:25:00,290.02,290.13,289.87,289.97,87029
2020/11/19,10:26:00,289.97,290.17,289.93,290.06,62495
2020/11/19,10:27:00,290.09,290.14,289.99,290.13,41814
2020/11/19,10:28:00,290.13,290.19,290.06,290.18,66931
2020/11/19,10:29:00,290.18,290.61,290.11,290.58,124543
2020/11/19,10:30:00,290.58,290.68,290.47,290.52,61142
2020/11/19,10:31:00,290.52,290.72,290.50,290.54,69120
2020/11/19,10:32:00,290.54,290.63,290.50,290.58,33761
2020/11/19,10:33:00,290.58,290.71,290.55,290.55,106288
2020/11/19,10:34:00,290.56,290.76,290.42,290.42,98317
2020/11/19,10:35:00,290.42,290.66,290.40,290.66,42280
2020/11/19,10:36:00,290.66,290.80,290.64,290.68,44234
2020/11/19,10:37:00,290.65,290.83,290.63,290.81,33738
2020/11/19,10:38:00,290.81,290.85,290.75,290.80,39725
2020/11/19,10:39:00,290.80,291.23,290.80,291.23,150885
2020/11/19,10:40:00,291.23,291.26,291.07,291.18,56809
2020/11/19,10:41:00,291.18,291.22,291.09,291.17,44291
2020/11/19,10:42:00,291.17,291.32,291.17,291.28,49042
2020/11/19,10:43:00,291.28,291.34,291.23,291.31,43572
2020/11/19,10:44:00,291.31,291.33,291.19,291.24,28308
2020/11/19,10:45:00,291.24,291.31,291.24,291.27,34998
2020/11/19,10:46:00,291.28,291.50,291.28,291.40,97546
2020/11/19,10:47:00,291.41,291.45,291.33,291.35,55498
2020/11/19,10:48:00,291.35,291.40,291.30,291.33,50722
2020/11/19,10:49:00,291.33,291.44,291.32,291.39,41466
2020/11/19,10:50:00,291.39,291.39,291.30,291.34,36903
2020/11/19,10:51:00,291.34,291.40,291.31,291.36,236746
2020/11/19,10:52:00,291.36,291.41,291.27,291.40,45699
2020/11/19,10:53:00,291.39,291.57,291.28,291.32,55651
2020/11/19,10:54:00,291.32,291.32,291.22,291.30,41151
2020/11/19,10:55:00,291.30,291.37,291.21,291.23,36418
2020/11/19,10:56:00,291.23,291.28,291.19,291.25,51138
2020/11/19,10:57:00,291.25,291.31,291.23,291.23,26038
2020/11/19,10:58:00,291.22,291.23,291.13,291.14,45156
2020/11/19,10:59:00,291.14,291.22,291.12,291.14,30758
2020/11/19,11:00:00,291.14,291.17,291.11,291.12,35948
2020/11/19,11:01:00,291.12,291.18,291.03,291.13,35740
2020/11/19,11:02:00,291.14,291.29,291.14,291.26,37701
2020/11/19,11:03:00,291.26,291.31,291.23,291.27,24511
2020/11/19,11:04:00,291.27,291.35,291.18,291.18,25493
2020/11/19,11:05:00,291.18,291.20,291.06,291.11,21651
2020/11/19,11:06:00,291.11,291.23,291.10,291.22,17936
2020/11/19,11:07:00,291.22,291.24,291.10,291.10,35645
2020/11/19,11:08:00,291.11,291.11,290.96,290.96,16620
2020/11/19,11:09:00,290.96,291.03,290.85,290.91,73007
2020/11/19,11:10:00,290.93,291.01,290.93,290.96,21332
2020/11/19,11:11:00,290.96,290.98,290.83,290.83,23344
2020/11/19,11:12:00,290.84,290.93,290.80,290.91,28267
2020/11/19,11:13:00,290.91,290.92,290.79,290.88,25935
2020/11/19,11:14:00,290.88,290.93,290.71,290.77,54026
2020/11/19,11:15:00,290.77,290.85,290.77,290.85,18993
2020/11/19,11:16:00,290.85,290.94,290.78,290.87,44404
2020/11/19,11:17:00,290.87,290.91,290.78,290.82,21188
2020/11/19,11:18:00,290.82,290.91,290.72,290.91,23046
2020/11/19,11:19:00,290.91,290.96,290.86,290.91,42966
2020/11/19,11:20:00,290.91,290.98,290.89,290.94,14139
2020/11/19,11:21:00,290.94,291.02,290.90,291.00,33310
2020/11/19,11:22:00,291.00,291.11,291.00,291.11,25703
2020/11/19,11:23:00,291.11,291.23,291.11,291.21,40992
2020/11/19,11:24:00,291.21,291.23,291.19,291.22,15741
2020/11/19,11:25:00,291.22,291.28,291.19,291.21,34135
2020/11/19,11:26:00,291.21,291.31,291.21,291.27,47714
2020/11/19,11:27:00,291.27,291.34,291.26,291.32,29333
2020/11/19,11:28:00,291.32,291.39,291.31,291.37,45317
2020/11/19,11:29:00,291.37,291.50,291.36,291.43,77014
2020/11/19,11:30:00,291.43,291.45,291.35,291.41,21785
2020/11/19,11:31:00,291.42,291.65,291.42,291.62,47127
2020/11/19,11:32:00,291.64,291.77,291.64,291.67,49225
2020/11/19,11:33:00,291.67,291.67,291.37,291.50,54450
2020/11/19,11:34:00,291.50,291.55,291.46,291.47,27593
2020/11/19,11:35:00,291.47,291.50,291.40,291.42,31493
2020/11/19,11:36:00,291.42,291.47,291.34,291.46,34342
2020/11/19,11:37:00,291.46,291.52,291.37,291.39,38627
2020/11/19,11:38:00,291.39,291.44,291.33,291.42,28147
2020/11/19,11:39:00,291.40,291.40,291.24,291.29,60182
2020/11/19,11:40:00,291.29,291.41,291.26,291.41,24077
2020/11/19,11:41:00,291.38,291.46,291.38,291.40,25101
2020/11/19,11:42:00,291.39,291.47,291.30,291.34,20655
2020/11/19,11:43:00,291.34,291.39,291.25,291.25,24173
2020/11/19,11:44:00,291.26,291.30,291.20,291.30,32922
2020/11/19,11:45:00,291.29,291.32,291.23,291.32,11825
2020/11/19,11:46:00,291.32,291.32,291.20,291.29,20673
2020/11/19,11:47:00,291.29,291.43,291.26,291.42,15330
2020/11/19,11:48:00,291.41,291.48,291.35,291.37,28743
2020/11/19,11:49:00,291.35,291.35,291.23,291.25,32973
2020/11/19,11:50:00,291.25,291.26,290.93,291.12,72782
2020/11/19,11:51:00,291.11,291.11,290.93,290.93,36822
2020/11/19,11:52:00,290.92,291.03,290.81,290.97,54982
2020/11/19,11:53:00,290.97,291.03,290.97,290.98,11600
2020/11/19,11:54:00,290.98,291.07,290.95,290.99,25527
2020/11/19,11:55:00,290.99,291.11,290.96,291.04,21493
2020/11/19,11:56:00,291.04,291.08,290.96,291.03,40975
2020/11/19,11:57:00,291.05,291.25,291.02,291.24,35225
2020/11/19,11:58:00,291.25,291.40,291.22,291.37,48774
2020/11/19,11:59:00,291.37,291.37,291.30,291.35,17242
2020/11/19,12:00:00,291.35,291.36,291.30,291.35,23711
2020/11/19,12:01:00,291.35,291.41,291.26,291.35,41223
2020/11/19,12:02:00,291.35,291.58,291.32,291.55,65066
2020/11/19,12:03:00,291.56,291.62,291.53,291.61,26862
2020/11/19,12:04:00,291.61,291.62,291.48,291.53,52549
2020/11/19,12:05:00,291.53,291.56,291.45,291.52,54049
2020/11/19,12:06:00,291.52,291.60,291.51,291.57,43094
2020/11/19,12:07:00,291.57,291.67,291.52,291.64,52363
2020/11/19,12:08:00,291.63,291.81,291.63,291.79,84776
2020/11/19,12:09:00,291.79,291.80,291.67,291.67,39468
2020/11/19,12:10:00,291.67,291.70,291.61,291.68,39631
2020/11/19,12:11:00,291.68,291.68,291.41,291.52,106671
2020/11/19,12:12:00,291.52,291.58,291.45,291.55,43873
2020/11/19,12:13:00,291.55,291.57,291.44,291.48,52937
2020/11/19,12:14:00,291.48,291.61,291.47,291.61,16385
2020/11/19,12:15:00,291.61,291.70,291.55,291.66,29723
2020/11/19,12:16:00,291.66,291.69,291.48,291.49,31779
2020/11/19,12:17:00,291.49,291.57,291.46,291.50,25690
2020/11/19,12:18:00,291.50,291.58,291.43,291.57,22409
2020/11/19,12:19:00,291.57,291.61,291.35,291.35,24065
2020/11/19,12:20:00,291.35,291.44,291.30,291.44,23111
2020/11/19,12:21:00,291.43,291.56,291.43,291.45,15129
2020/11/19,12:22:00,291.45,291.58,291.43,291.43,34849
2020/11/19,12:23:00,291.43,291.43,291.22,291.22,46632
2020/11/19,12:24:00,291.22,291.28,291.14,291.18,43476
2020/11/19,12:25:00,291.18,291.30,291.16,291.28,13898
2020/11/19,12:26:00,291.29,291.33,291.18,291.20,12889
2020/11/19,12:27:00,291.20,291.23,291.07,291.12,37659
2020/11/19,12:28:00,291.12,291.26,291.06,291.23,16501
2020/11/19,12:29:00,291.23,291.33,291.23,291.32,17209
2020/11/19,12:30:00,291.32,291.33,291.19,291.28,15617
2020/11/19,12:31:00,291.28,291.40,291.25,291.37,14603
2020/11/19,12:32:00,291.38,291.41,291.29,291.40,15233
2020/11/19,12:33:00,291.40,291.42,291.37,291.38,7873
2020/11/19,12:34:00,291.38,291.39,291.31,291.32,11507
2020/11/19,12:35:00,291.31,291.32,291.19,291.25,17564
2020/11/19,12:36:00,291.25,291.26,291.17,291.26,27622
2020/11/19,12:37:00,291.26,291.31,291.23,291.28,19417
2020/11/19,12:38:00,291.28,291.33,291.27,291.31,29145
2020/11/19,12:39:00,291.32,291.38,291.24,291.27,52254
2020/11/19,12:40:00,291.28,291.49,291.28,291.47,56490
2020/11/19,12:41:00,291.47,291.59,291.44,291.52,43742
2020/11/19,12:42:00,291.52,291.60,291.46,291.48,15790
2020/11/19,12:43:00,291.48,291.48,290.91,290.96,78044
2020/11/19,12:44:00,290.96,291.08,290.82,290.98,68567
2020/11/19,12:45:00,290.99,291.04,290.90,290.93,37859
2020/11/19,12:46:00,290.93,291.03,290.91,290.91,23127
2020/11/19,12:47:00,290.91,290.91,290.54,290.72,93178
2020/11/19,12:48:00,290.72,290.81,290.70,290.73,43992
2020/11/19,12:49:00,290.75,290.80,290.60,290.74,33962
2020/11/19,12:50:00,290.74,290.78,290.58,290.60,43025
2020/11/19,12:51:00,290.60,290.78,290.55,290.73,36247
2020/11/19,12:52:00,290.72,290.78,290.65,290.65,15206
2020/11/19,12:53:00,290.65,290.77,290.61,290.73,24316
2020/11/19,12:54:00,290.73,290.79,290.70,290.77,11899
2020/11/19,12:55:00,290.77,290.78,290.62,290.69,35097
2020/11/19,12:56:00,290.69,290.77,290.66,290.75,27924
2020/11/19,12:57:00,290.74,290.88,290.67,290.86,22934
2020/11/19,12:58:00,290.86,290.93,290.84,290.87,21587
2020/11/19,12:59:00,290.87,290.87,290.83,290.85,17478
2020/11/19,13:00:00,290.85,290.89,290.68,290.78,59343
2020/11/19,13:01:00,290.80,291.02,290.75,290.81,79270
2020/11/19,13:02:00,290.80,290.94,290.80,290.94,33594
2020/11/19,13:03:00,290.94,291.09,290.91,290.99,43489
2020/11/19,13:04:00,290.99,291.05,290.96,291.05,16233
2020/11/19,13:05:00,291.05,291.06,290.99,291.00,12047
2020/11/19,13:06:00,291.00,291.08,291.00,291.01,15183
2020/11/19,13:07:00,291.02,291.08,291.02,291.03,11598
2020/11/19,13:08:00,291.03,291.04,290.82,290.82,42560
2020/11/19,13:09:00,290.82,290.86,290.68,290.84,39330
2020/11/19,13:10:00,290.84,290.93,290.82,290.83,38377
2020/11/19,13:11:00,290.83,290.94,290.83,290.88,24548
2020/11/19,13:12:00,290.88,290.89,290.78,290.87,13620
2020/11/19,13:13:00,290.87,290.89,290.73,290.81,33426
2020/11/19,13:14:00,290.81,290.89,290.79,290.89,25806
2020/11/19,13:15:00,290.88,290.97,290.87,290.97,15986
2020/11/19,13:16:00,290.97,291.05,290.91,291.00,31128
2020/11/19,13:17:00,291.01,291.01,290.87,290.94,11280
2020/11/19,13:18:00,290.94,290.94,290.71,290.76,35622
2020/11/19,13:19:00,290.76,290.85,290.74,290.85,28943
2020/11/19,13:20:00,290.85,290.90,290.79,290.90,13373
2020/11/19,13:21:00,290.87,290.99,290.82,290.93,26335
2020/11/19,13:22:00,290.93,290.93,290.76,290.84,33758
2020/11/19,13:23:00,290.84,290.93,290.81,290.91,5554
2020/11/19,13:24:00,290.91,290.96,290.89,290.96,11416
2020/11/19,13:25:00,290.96,291.01,290.82,290.86,28895
2020/11/19,13:26:00,290.89,291.45,290.89,291.23,163123
2020/11/19,13:27:00,291.21,291.24,291.13,291.16,50579
2020/11/19,13:28:00,291.16,291.23,291.13,291.18,11671
2020/11/19,13:29:00,291.18,291.21,291.13,291.18,11912
2020/11/19,13:30:00,291.19,291.20,291.16,291.19,16360
2020/11/19,13:31:00,291.19,291.24,291.12,291.17,16020
2020/11/19,13:32:00,291.17,291.32,291.17,291.27,25654
2020/11/19,13:33:00,291.27,291.33,291.22,291.33,27923
2020/11/19,13:34:00,291.33,291.35,291.17,291.25,23004
2020/11/19,13:35:00,291.24,291.28,291.21,291.24,10439
2020/11/19,13:36:00,291.24,291.26,291.16,291.22,8453
2020/11/19,13:37:00,291.22,291.39,291.19,291.35,21247
2020/11/19,13:38:00,291.35,291.35,291.24,291.27,17350
2020/11/19,13:39:00,291.25,291.32,291.25,291.30,9859
2020/11/19,13:40:00,291.30,291.36,291.26,291.35,9299
2020/11/19,13:41:00,291.35,291.39,291.28,291.28,8094
2020/11/19,13:42:00,291.28,291.32,291.23,291.25,9552
2020/11/19,13:43:00,291.25,291.34,291.25,291.28,10916
2020/11/19,13:44:00,291.28,291.35,291.24,291.25,23034
2020/11/19,13:45:00,291.25,291.29,291.24,291.26,14290
2020/11/19,13:46:00,291.26,291.51,291.25,291.47,36909
2020/11/19,13:47:00,291.47,291.56,291.43,291.54,27001
2020/11/19,13:48:00,291.52,291.64,291.50,291.54,34003
2020/11/19,13:49:00,291.54,291.57,291.46,291.48,24757
2020/11/19,13:50:00,291.48,291.61,291.46,291.58,38362
2020/11/19,13:51:00,291.57,291.68,291.57,291.64,19456
2020/11/19,13:52:00,291.65,291.72,291.64,291.71,30763
2020/11/19,13:53:00,291.70,291.86,291.69,291.84,41042
2020/11/19,13:54:00,291.84,291.84,291.78,291.81,11648
2020/11/19,13:55:00,291.81,291.85,291.78,291.81,14240
2020/11/19,13:56:00,291.81,291.86,291.78,291.82,15381
2020/11/19,13:57:00,291.82,291.89,291.79,291.83,15820
2020/11/19,13:58:00,291.83,291.88,291.82,291.87,15404
2020/11/19,13:59:00,291.86,291.89,291.78,291.80,20285
2020/11/19,14:00:00,291.80,291.83,291.76,291.77,8911
2020/11/19,14:01:00,291.77,291.87,291.71,291.85,24849
2020/11/19,14:02:00,291.87,291.94,291.86,291.90,42819
2020/11/19,14:03:00,291.90,291.94,291.80,291.83,37041
2020/11/19,14:04:00,291.83,291.86,291.79,291.81,22879
2020/11/19,14:05:00,291.81,291.89,291.80,291.88,15023
2020/11/19,14:06:00,291.88,291.88,291.79,291.79,22520
2020/11/19,14:07:00,291.79,291.80,291.75,291.75,26178
2020/11/19,14:08:00,291.76,291.77,291.71,291.75,14883
2020/11/19,14:09:00,291.75,291.76,291.70,291.76,17109
2020/11/19,14:10:00,291.77,291.78,291.70,291.74,15244
2020/11/19,14:11:00,291.74,291.74,291.67,291.72,14070
2020/11/19,14:12:00,291.72,291.75,291.67,291.71,22201
2020/11/19,14:13:00,291.72,291.73,291.68,291.73,15378
2020/11/19,14:14:00,291.70,291.72,291.60,291.65,19476
2020/11/19,14:15:00,291.65,291.66,291.58,291.64,18735
2020/11/19,14:16:00,291.65,291.65,291.56,291.58,17852
2020/11/19,14:17:00,291.57,291.59,291.42,291.43,72312
2020/11/19,14:18:00,291.43,291.49,291.41,291.46,34424
2020/11/19,14:19:00,291.46,291.55,291.46,291.53,36080
2020/11/19,14:20:00,291.53,291.55,291.48,291.54,17362
2020/11/19,14:21:00,291.54,291.62,291.54,291.61,14992
2020/11/19,14:22:00,291.62,291.63,291.50,291.53,16245
2020/11/19,14:23:00,291.53,291.61,291.53,291.60,16171
2020/11/19,14:24:00,291.60,291.60,291.48,291.50,19221
2020/11/19,14:25:00,291.50,291.52,291.44,291.48,51793
2020/11/19,14:26:00,291.48,291.55,291.48,291.55,26731
2020/11/19,14:27:00,291.54,291.62,291.54,291.54,30338
2020/11/19,14:28:00,291.54,291.55,291.52,291.54,8553
2020/11/19,14:29:00,291.55,291.62,291.55,291.62,12957
2020/11/19,14:30:00,291.62,291.71,291.61,291.67,73614
2020/11/19,14:31:00,291.67,291.79,291.65,291.77,37905
2020/11/19,14:32:00,291.77,291.83,291.74,291.82,18059
2020/11/19,14:33:00,291.82,291.85,291.81,291.84,24028
2020/11/19,14:34:00,291.83,291.89,291.83,291.87,36567
2020/11/19,14:35:00,291.87,291.91,291.86,291.91,20827
2020/11/19,14:36:00,291.91,292.05,291.90,292.00,79574
2020/11/19,14:37:00,292.02,292.08,292.01,292.03,21041
2020/11/19,14:38:00,292.03,292.13,292.01,292.06,59164
2020/11/19,14:39:00,292.06,292.16,292.04,292.15,34739
2020/11/19,14:40:00,292.16,292.19,292.14,292.18,29277
2020/11/19,14:41:00,292.18,292.26,292.16,292.24,106202
2020/11/19,14:42:00,292.24,292.32,292.22,292.32,63150
2020/11/19,14:43:00,292.32,292.40,292.24,292.37,131863
2020/11/19,14:44:00,292.41,292.45,292.33,292.42,100404
2020/11/19,14:45:00,292.43,292.46,292.35,292.39,43737
2020/11/19,14:46:00,292.39,292.40,292.32,292.37,41701
2020/11/19,14:47:00,292.37,292.45,292.35,292.41,52638
2020/11/19,14:48:00,292.41,292.45,292.36,292.38,36557
2020/11/19,14:49:00,292.39,292.44,292.37,292.38,34468
2020/11/19,14:50:00,292.38,292.38,292.32,292.33,30066
2020/11/19,14:51:00,292.33,292.38,292.26,292.29,43592
2020/11/19,14:52:00,292.29,292.33,292.23,292.23,120399
2020/11/19,14:53:00,292.23,292.37,292.23,292.37,23720
2020/11/19,14:54:00,292.37,292.37,292.24,292.24,30880
2020/11/19,14:55:00,292.26,292.27,292.21,292.22,18251
2020/11/19,14:56:00,292.22,292.28,292.21,292.25,30199
2020/11/19,14:57:00,292.25,292.29,292.23,292.23,24964
2020/11/19,14:58:00,292.23,292.36,292.20,292.35,46045
2020/11/19,14:59:00,292.35,292.51,292.35,292.50,46325
2020/11/19,15:00:00,292.50,292.56,292.50,292.52,33749
2020/11/19,15:01:00,292.52,292.53,292.33,292.37,71268
2020/11/19,15:02:00,292.38,292.44,292.29,292.32,56510
2020/11/19,15:03:00,292.32,292.34,292.28,292.32,29322
2020/11/19,15:04:00,292.32,292.32,292.25,292.32,35003
2020/11/19,15:05:00,292.31,292.34,292.22,292.23,20857
2020/11/19,15:06:00,292.23,292.23,292.06,292.07,42229
2020/11/19,15:07:00,292.07,292.15,292.05,292.07,34237
2020/11/19,15:08:00,292.07,292.08,291.98,292.05,51318
2020/11/19,15:09:00,292.05,292.19,292.03,292.17,22760
2020/11/19,15:10:00,292.18,292.19,292.13,292.15,19438
2020/11/19,15:11:00,292.15,292.22,292.12,292.21,13021
2020/11/19,15:12:00,292.21,292.31,292.21,292.26,33287
2020/11/19,15:13:00,292.26,292.34,292.26,292.28,33147
2020/11/19,15:14:00,292.28,292.40,292.22,292.32,32157
2020/11/19,15:15:00,292.31,292.49,292.31,292.48,36903
2020/11/19,15:16:00,292.48,292.50,292.42,292.43,27315
2020/11/19,15:17:00,292.43,292.43,292.29,292.34,34915
2020/11/19,15:18:00,292.34,292.42,292.19,292.30,43257
2020/11/19,15:19:00,292.31,292.33,292.28,292.30,23103
2020/11/19,15:20:00,292.30,292.36,292.23,292.26,34147
2020/11/19,15:21:00,292.26,292.29,292.14,292.16,51583
2020/11/19,15:22:00,292.19,292.31,292.18,292.29,29733
2020/11/19,15:23:00,292.30,292.32,292.24,292.28,16064
2020/11/19,15:24:00,292.28,292.30,292.14,292.21,29278
2020/11/19,15:25:00,292.21,292.22,292.08,292.11,27447
2020/11/19,15:26:00,292.12,292.15,291.92,292.04,48629
2020/11/19,15:27:00,292.04,292.04,291.93,291.95,59055
2020/11/19,15:28:00,291.96,292.08,291.92,292.07,40103
2020/11/19,15:29:00,292.08,292.19,292.08,292.18,31905
2020/11/19,15:30:00,292.17,292.24,292.11,292.22,37406
2020/11/19,15:31:00,292.22,292.29,292.11,292.14,55865
2020/11/19,15:32:00,292.12,292.21,292.05,292.14,45468
2020/11/19,15:33:00,292.13,292.17,292.10,292.14,34426
2020/11/19,15:34:00,292.14,292.16,292.06,292.11,39593
2020/11/19,15:35:00,292.11,292.47,292.10,292.44,80814
2020/11/19,15:36:00,292.44,292.70,292.38,292.68,167975
2020/11/19,15:37:00,292.68,292.69,292.48,292.49,62770
2020/11/19,15:38:00,292.49,292.49,292.37,292.39,34401
2020/11/19,15:39:00,292.39,292.41,292.30,292.39,44451
2020/11/19,15:40:00,292.38,292.54,292.38,292.53,131274
2020/11/19,15:41:00,292.52,292.58,292.43,292.48,34080
2020/11/19,15:42:00,292.48,292.54,292.43,292.49,21178
2020/11/19,15:43:00,292.49,292.54,292.44,292.52,29197
2020/11/19,15:44:00,292.52,292.57,292.48,292.49,33495
2020/11/19,15:45:00,292.49,292.51,292.39,292.41,256308
2020/11/19,15:46:00,292.40,292.51,292.32,292.50,64268
2020/11/19,15:47:00,292.49,292.53,292.41,292.43,50007
2020/11/19,15:48:00,292.44,292.49,292.35,292.40,104905
2020/11/19,15:49:00,292.41,292.42,292.25,292.28,49129
2020/11/19,15:50:00,292.28,292.31,292.18,292.22,59522
2020/11/19,15:51:00,292.21,292.60,292.17,292.28,183911
2020/11/19,15:52:00,292.29,292.33,292.20,292.33,74552
2020/11/19,15:53:00,292.33,292.44,292.30,292.32,54549
2020/11/19,15:54:00,292.33,292.41,292.26,292.39,71824
2020/11/19,15:55:00,292.39,292.41,292.27,292.29,63201
2020/11/19,15:56:00,292.31,292.35,292.17,292.27,117053
2020/11/19,15:57:00,292.20,292.24,292.14,292.15,124153
2020/11/19,15:58:00,292.17,292.30,292.17,292.27,77937
2020/11/19,15:59:00,292.32,292.41,292.26,292.30,145097
2020/11/19,16:00:00,292.26,292.55,292.25,292.38,625652
2020/11/20,09:31:00,292.30,292.31,292.07,292.13,294345
2020/11/20,09:32:00,292.13,292.17,291.84,291.88,170480
2020/11/20,09:33:00,291.88,292.01,291.71,291.98,107128
2020/11/20,09:34:00,291.98,292.17,291.90,292.03,69616
2020/11/20,09:35:00,292.03,292.24,291.91,292.18,87587
2020/11/20,09:36:00,292.18,292.18,291.84,292.03,64951
2020/11/20,09:37:00,292.03,292.03,291.80,291.80,120252
2020/11/20,09:38:00,291.82,291.88,291.60,291.61,85930
2020/11/20,09:39:00,291.61,291.76,291.53,291.68,83592
2020/11/20,09:40:00,291.68,291.79,291.61,291.61,101650
2020/11/20,09:41:00,291.63,291.80,291.56,291.75,57552
2020/11/20,09:42:00,291.75,291.90,291.74,291.87,38061
2020/11/20,09:43:00,291.87,291.97,291.82,291.95,45902
2020/11/20,09:44:00,291.95,292.06,291.86,291.96,35234
2020/11/20,09:45:00,291.96,291.99,291.80,291.96,40528
2020/11/20,09:46:00,291.94,292.15,291.79,291.79,51438
2020/11/20,09:47:00,291.79,291.91,291.69,291.79,64466
2020/11/20,09:48:00,291.79,291.92,291.74,291.84,34137
2020/11/20,09:49:00,291.84,292.07,291.84,291.99,26442
2020/11/20,09:50:00,291.99,292.12,291.95,292.12,42931
2020/11/20,09:51:00,292.12,292.27,291.98,292.01,64132
2020/11/20,09:52:00,292.01,292.10,291.92,292.00,80607
2020/11/20,09:53:00,292.00,292.19,292.00,292.08,24146
2020/11/20,09:54:00,292.08,292.15,291.86,291.91,75325
2020/11/20,09:55:00,291.91,291.94,291.72,291.73,88632
2020/11/20,09:56:00,291.73,291.83,291.45,291.47,74668
2020/11/20,09:57:00,291.47,291.51,291.37,291.49,109075
2020/11/20,09:58:00,291.50,291.63,291.43,291.57,98826
2020/11/20,09:59:00,291.57,291.78,291.51,291.76,49176
2020/11/20,10:00:00,291.76,291.84,291.75,291.84,40508
2020/11/20,10:01:00,291.84,291.99,291.69,291.92,67345
2020/11/20,10:02:00,291.92,291.97,291.88,291.90,40647
2020/11/20,10:03:00,291.92,291.93,291.78,291.79,59608
2020/11/20,10:04:00,291.79,291.84,291.65,291.76,79947
2020/11/20,10:05:00,291.77,291.90,291.72,291.82,56225
2020/11/20,10:06:00,291.83,292.03,291.83,292.02,45134
2020/11/20,10:07:00,292.02,292.13,292.00,292.08,46585
2020/11/20,10:08:00,292.09,292.17,292.05,292.06,60058
2020/11/20,10:09:00,292.06,292.11,291.97,292.05,31902
2020/11/20,10:10:00,292.05,292.17,291.98,292.11,35286
2020/11/20,10:11:00,292.09,292.21,292.06,292.06,25618
2020/11/20,10:12:00,292.05,292.12,291.86,291.95,37234
2020/11/20,10:13:00,291.97,292.00,291.78,291.84,61885
2020/11/20,10:14:00,291.81,291.89,291.76,291.83,44787
2020/11/20,10:15:00,291.83,291.97,291.83,291.91,40654
2020/11/20,10:16:00,291.91,291.98,291.84,291.86,32660
2020/11/20,10:17:00,291.86,292.03,291.80,292.02,23885
2020/11/20,10:18:00,292.02,292.11,291.98,291.98,30695
2020/11/20,10:19:00,292.00,292.04,291.89,291.90,33605
2020/11/20,10:20:00,291.90,292.02,291.86,291.98,771688
2020/11/20,10:21:00,291.98,292.07,291.94,292.00,42730
2020/11/20,10:22:00,292.01,292.12,291.93,292.11,46021
2020/11/20,10:23:00,292.11,292.33,292.11,292.27,67300
2020/11/20,10:24:00,292.28,292.34,292.24,292.32,58047
2020/11/20,10:25:00,292.32,292.38,292.30,292.33,31624
2020/11/20,10:26:00,292.33,292.33,292.23,292.31,49602
2020/11/20,10:27:00,292.31,292.38,292.31,292.33,23607
2020/11/20,10:28:00,292.35,292.41,292.33,292.38,22595
2020/11/20,10:29:00,292.38,292.44,292.29,292.37,62099
2020/11/20,10:30:00,292.36,292.38,292.30,292.38,66467
2020/11/20,10:31:00,292.38,292.39,292.27,292.29,35921
2020/11/20,10:32:00,292.29,292.34,292.16,292.19,96784
2020/11/20,10:33:00,292.19,292.25,292.16,292.17,35315
2020/11/20,10:34:00,292.16,292.35,292.16,292.31,22337
2020/11/20,10:35:00,292.31,292.37,292.30,292.33,24832
2020/11/20,10:36:00,292.33,292.36,292.27,292.33,33934
2020/11/20,10:37:00,292.33,292.47,292.32,292.47,32904
2020/11/20,10:38:00,292.46,292.59,292.46,292.58,37801
2020/11/20,10:39:00,292.58,292.70,292.58,292.62,42296
2020/11/20,10:40:00,292.62,292.77,292.62,292.76,105342
2020/11/20,10:41:00,292.76,292.90,292.72,292.74,249657
2020/11/20,10:42:00,292.74,292.74,292.61,292.65,45877
2020/11/20,10:43:00,292.65,292.70,292.61,292.62,31013
2020/11/20,10:44:00,292.63,292.66,292.56,292.66,30867
2020/11/20,10:45:00,292.66,292.71,292.63,292.65,49097
2020/11/20,10:46:00,292.65,292.71,292.58,292.62,27943
2020/11/20,10:47:00,292.62,292.64,292.50,292.53,1289324
2020/11/20,10:48:00,292.54,292.62,292.53,292.58,22131
2020/11/20,10:49:00,292.58,292.71,292.58,292.70,15413
2020/11/20,10:50:00,292.70,292.71,292.56,292.56,16489
2020/11/20,10:51:00,292.57,292.67,292.53,292.64,22293
2020/11/20,10:52:00,292.64,292.84,292.63,292.81,40172
2020/11/20,10:53:00,292.81,292.83,292.70,292.70,15013
2020/11/20,10:54:00,292.70,292.72,292.62,292.65,32720
2020/11/20,10:55:00,292.65,292.72,292.65,292.68,24898
2020/11/20,10:56:00,292.68,292.69,292.56,292.63,33529
2020/11/20,10:57:00,292.63,292.64,292.55,292.61,36953
2020/11/20,10:58:00,292.63,292.65,292.53,292.54,16103
2020/11/20,10:59:00,292.56,292.58,292.52,292.55,14659
2020/11/20,11:00:00,292.55,292.63,292.52,292.57,22645
2020/11/20,11:01:00,292.57,292.62,292.55,292.61,19457
2020/11/20,11:02:00,292.61,292.67,292.60,292.64,22651
2020/11/20,11:03:00,292.63,292.71,292.62,292.63,20141
2020/11/20,11:04:00,292.63,292.69,292.60,292.69,27984
2020/11/20,11:05:00,292.69,292.75,292.69,292.71,31194
2020/11/20,11:06:00,292.70,292.79,292.66,292.67,54293
2020/11/20,11:07:00,292.67,292.68,292.63,292.64,17803
2020/11/20,11:08:00,292.64,292.73,292.64,292.71,17551
2020/11/20,11:09:00,292.71,292.94,292.65,292.87,48860
2020/11/20,11:10:00,292.87,293.00,292.87,292.93,78616
2020/11/20,11:11:00,292.94,293.01,292.91,292.95,60194
2020/11/20,11:12:00,292.95,293.06,292.95,293.06,81492
2020/11/20,11:13:00,293.06,293.07,292.94,292.94,22408
2020/11/20,11:14:00,292.94,292.94,292.86,292.91,23151
2020/11/20,11:15:00,292.91,292.93,292.82,292.83,25494
2020/11/20,11:16:00,292.84,292.85,292.74,292.80,35620
2020/11/20,11:17:00,292.80,292.82,292.76,292.81,23086
2020/11/20,11:18:00,292.81,292.86,292.77,292.82,12880
2020/11/20,11:19:00,292.84,292.84,292.77,292.80,215252
2020/11/20,11:20:00,292.80,292.83,292.65,292.68,27688
2020/11/20,11:21:00,292.68,292.71,292.58,292.68,30220
2020/11/20,11:22:00,292.70,292.71,292.60,292.64,10039
2020/11/20,11:23:00,292.65,292.67,292.58,292.62,22812
2020/11/20,11:24:00,292.62,292.65,292.59,292.64,7290
2020/11/20,11:25:00,292.64,292.79,292.64,292.79,19023
2020/11/20,11:26:00,292.79,292.83,292.76,292.77,22332
2020/11/20,11:27:00,292.79,292.82,292.74,292.82,21831
2020/11/20,11:28:00,292.82,292.87,292.76,292.76,21054
2020/11/20,11:29:00,292.76,292.82,292.69,292.76,59287
2020/11/20,11:30:00,292.76,292.82,292.67,292.71,26942
2020/11/20,11:31:00,292.71,292.74,292.65,292.72,49501
2020/11/20,11:32:00,292.71,292.73,292.69,292.72,130518
2020/11/20,11:33:00,292.72,292.73,292.42,292.64,172619
2020/11/20,11:34:00,292.64,292.65,292.55,292.65,66042
2020/11/20,11:35:00,292.65,292.67,292.61,292.64,59752
2020/11/20,11:36:00,292.64,292.76,292.63,292.76,74803
2020/11/20,11:37:00,292.76,292.82,292.73,292.78,148334
2020/11/20,11:38:00,292.78,292.78,292.59,292.64,41583
2020/11/20,11:39:00,292.64,292.73,292.64,292.73,41316
2020/11/20,11:40:00,292.73,292.76,292.70,292.74,67605
2020/11/20,11:41:00,292.72,292.75,292.62,292.63,22007
2020/11/20,11:42:00,292.63,292.63,292.51,292.51,230996
2020/11/20,11:43:00,292.50,292.50,292.40,292.41,42893
2020/11/20,11:44:00,292.41,292.41,292.32,292.39,31299
2020/11/20,11:45:00,292.39,292.42,292.33,292.38,23340
2020/11/20,11:46:00,292.38,292.45,292.36,292.40,29066
2020/11/20,11:47:00,292.40,292.49,292.33,292.37,30808
2020/11/20,11:48:00,292.39,292.46,292.39,292.44,10522
2020/11/20,11:49:00,292.43,292.43,292.15,292.24,67203
2020/11/20,11:50:00,292.24,292.24,292.00,292.00,62542
2020/11/20,11:51:00,292.00,292.10,291.89,292.08,118366
2020/11/20,11:52:00,292.09,292.11,291.98,292.10,34538
2020/11/20,11:53:00,292.10,292.11,292.03,292.11,28427
2020/11/20,11:54:00,292.11,292.12,292.01,292.05,16193
2020/11/20,11:55:00,292.06,292.09,292.03,292.05,19265
2020/11/20,11:56:00,292.05,292.12,292.03,292.10,15018
2020/11/20,11:57:00,292.10,292.11,292.07,292.09,17069
2020/11/20,11:58:00,292.09,292.13,292.06,292.12,24071
2020/11/20,11:59:00,292.13,292.17,292.08,292.08,19279
2020/11/20,12:00:00,292.08,292.12,292.06,292.12,18812
2020/11/20,12:01:00,292.12,292.14,291.93,292.13,32700
2020/11/20,12:02:00,292.14,292.20,292.10,292.17,46121
2020/11/20,12:03:00,292.18,292.24,292.16,292.22,34718
2020/11/20,12:04:00,292.21,292.22,292.17,292.19,11845
2020/11/20,12:05:00,292.20,292.20,292.12,292.15,20687
2020/11/20,12:06:00,292.15,292.25,292.15,292.23,13075
2020/11/20,12:07:00,292.24,292.24,292.17,292.19,17425
2020/11/20,12:08:00,292.18,292.29,292.18,292.25,22734
2020/11/20,12:09:00,292.25,292.28,292.21,292.27,18064
2020/11/20,12:10:00,292.27,292.30,292.22,292.25,13579
2020/11/20,12:11:00,292.24,292.25,292.12,292.15,20113
2020/11/20,12:12:00,292.15,292.28,292.15,292.24,50664
2020/11/20,12:13:00,292.25,292.27,292.20,292.20,15420
2020/11/20,12:14:00,292.20,292.36,292.18,292.33,30818
2020/11/20,12:15:00,292.34,292.35,292.30,292.33,12879
2020/11/20,12:16:00,292.32,292.33,292.16,292.18,19812
2020/11/20,12:17:00,292.18,292.20,292.12,292.14,17378
2020/11/20,12:18:00,292.13,292.21,292.13,292.21,9090
2020/11/20,12:19:00,292.20,292.26,292.20,292.24,13293
2020/11/20,12:20:00,292.24,292.24,292.19,292.21,15552
2020/11/20,12:21:00,292.20,292.25,292.16,292.24,13225
2020/11/20,12:22:00,292.24,292.27,292.23,292.24,14398
2020/11/20,12:23:00,292.24,292.28,292.19,292.25,18819
2020/11/20,12:24:00,292.25,292.32,292.22,292.30,17331
2020/11/20,12:25:00,292.30,292.41,292.28,292.37,29152
2020/11/20,12:26:00,292.37,292.50,292.37,292.48,27928
2020/11/20,12:27:00,292.48,292.50,292.42,292.49,15270
2020/11/20,12:28:00,292.49,292.50,292.45,292.50,18985
2020/11/20,12:29:00,292.50,292.57,292.50,292.52,17714
2020/11/20,12:30:00,292.52,292.57,292.51,292.55,16395
2020/11/20,12:31:00,292.55,292.62,292.52,292.59,35231
2020/11/20,12:32:00,292.59,292.65,292.59,292.62,19648
2020/11/20,12:33:00,292.62,292.63,292.52,292.56,13465
2020/11/20,12:34:00,292.56,292.57,292.51,292.57,15790
2020/11/20,12:35:00,292.57,292.59,292.53,292.53,16634
2020/11/20,12:36:00,292.51,292.55,292.46,292.51,15762
2020/11/20,12:37:00,292.51,292.52,292.46,292.50,15954
2020/11/20,12:38:00,292.50,292.53,292.48,292.50,12111
2020/11/20,12:39:00,292.50,292.52,292.46,292.47,12666
2020/11/20,12:40:00,292.47,292.49,292.41,292.46,18523
2020/11/20,12:41:00,292.46,292.50,292.36,292.41,13372
2020/11/20,12:42:00,292.42,292.50,292.42,292.50,21359
2020/11/20,12:43:00,292.50,292.59,292.48,292.55,17316
2020/11/20,12:44:00,292.55,292.59,292.52,292.52,8331
2020/11/20,12:45:00,292.52,292.56,292.51,292.55,214789
2020/11/20,12:46:00,292.55,292.56,292.41,292.44,23817
2020/11/20,12:47:00,292.44,292.45,292.42,292.45,15426
2020/11/20,12:48:00,292.45,292.49,292.44,292.44,9503
2020/11/20,12:49:00,292.45,292.46,292.35,292.35,13257
2020/11/20,12:50:00,292.36,292.40,292.17,292.22,19114
2020/11/20,12:51:00,292.23,292.29,292.17,292.29,13667
2020/11/20,12:52:00,292.28,292.29,292.25,292.26,6138
2020/11/20,12:53:00,292.26,292.36,292.26,292.31,22175
2020/11/20,12:54:00,292.31,292.34,292.28,292.32,13885
2020/11/20,12:55:00,292.32,292.37,292.30,292.31,11880
2020/11/20,12:56:00,292.32,292.35,292.31,292.35,8339
2020/11/20,12:57:00,292.35,292.39,292.35,292.38,12459
2020/11/20,12:58:00,292.38,292.50,292.38,292.49,13238
2020/11/20,12:59:00,292.49,292.51,292.46,292.47,20442
2020/11/20,13:00:00,292.47,292.54,292.47,292.47,19011
2020/11/20,13:01:00,292.47,292.52,292.40,292.50,10065
2020/11/20,13:02:00,292.50,292.50,292.42,292.44,9550
2020/11/20,13:03:00,292.44,292.45,292.36,292.36,6982
2020/11/20,13:04:00,292.35,292.37,292.19,292.21,29224
2020/11/20,13:05:00,292.21,292.21,292.05,292.13,24464
2020/11/20,13:06:00,292.13,292.15,292.01,292.07,15062
2020/11/20,13:07:00,292.07,292.10,292.00,292.05,25539
2020/11/20,13:08:00,292.06,292.17,292.02,292.14,39203
2020/11/20,13:09:00,292.14,292.16,292.08,292.13,9360
2020/11/20,13:10:00,292.14,292.19,292.11,292.17,15007
2020/11/20,13:11:00,292.17,292.17,291.99,292.05,51933
2020/11/20,13:12:00,292.05,292.12,292.04,292.11,5730
2020/11/20,13:13:00,292.11,292.17,292.09,292.16,19155
2020/11/20,13:14:00,292.16,292.24,292.16,292.23,20964
2020/11/20,13:15:00,292.23,292.26,292.21,292.25,11681
2020/11/20,13:16:00,292.25,292.27,292.19,292.20,24692
2020/11/20,13:17:00,292.20,292.22,292.17,292.20,1019739
2020/11/20,13:18:00,292.20,292.21,292.16,292.20,511274
2020/11/20,13:19:00,292.20,292.33,292.20,292.31,26764
2020/11/20,13:20:00,292.31,292.32,292.29,292.29,11167
2020/11/20,13:21:00,292.29,292.31,292.24,292.27,10138
2020/11/20,13:22:00,292.27,292.29,292.27,292.28,5060
2020/11/20,13:23:00,292.27,292.37,292.27,292.37,11026
2020/11/20,13:24:00,292.37,292.44,292.35,292.41,19147
2020/11/20,13:25:00,292.41,292.41,292.35,292.39,11976
2020/11/20,13:26:00,292.40,292.47,292.37,292.46,21557
2020/11/20,13:27:00,292.46,292.46,292.35,292.38,23410
2020/11/20,13:28:00,292.39,292.48,292.37,292.48,22026
2020/11/20,13:29:00,292.48,292.50,292.48,292.50,39665
2020/11/20,13:30:00,292.50,292.56,292.48,292.56,23716
2020/11/20,13:31:00,292.56,292.58,292.52,292.52,19564
2020/11/20,13:32:00,292.52,292.55,292.50,292.50,26370
2020/11/20,13:33:00,292.51,292.53,292.48,292.53,22464
2020/11/20,13:34:00,292.54,292.55,292.49,292.51,18391
2020/11/20,13:35:00,292.51,292.53,292.48,292.51,36233
2020/11/20,13:36:00,292.52,292.57,292.52,292.57,112377
2020/11/20,13:37:00,292.57,292.69,292.57,292.62,311236
2020/11/20,13:38:00,292.64,292.67,292.56,292.63,20670
2020/11/20,13:39:00,292.63,292.67,292.62,292.65,15258
2020/11/20,13:40:00,292.65,292.67,292.63,292.64,13756
2020/11/20,13:41:00,292.64,292.64,292.57,292.61,173459
2020/11/20,13:42:00,292.61,292.62,292.57,292.61,19492
2020/11/20,13:43:00,292.61,292.65,292.59,292.64,268184
2020/11/20,13:44:00,292.64,292.66,292.61,292.63,8674
2020/11/20,13:45:00,292.61,292.68,292.60,292.66,26984
2020/11/20,13:46:00,292.66,292.66,292.60,292.62,17588
2020/11/20,13:47:00,292.62,292.65,292.60,292.63,24355
2020/11/20,13:48:00,292.63,292.63,292.53,292.59,11961
2020/11/20,13:49:00,292.59,292.59,292.52,292.52,16785
2020/11/20,13:50:00,292.52,292.53,292.48,292.51,11714
2020/11/20,13:51:00,292.51,292.56,292.48,292.55,13817
2020/11/20,13:52:00,292.55,292.58,292.29,292.38,35153
2020/11/20,13:53:00,292.39,292.43,292.36,292.39,11825
2020/11/20,13:54:00,292.40,292.47,292.40,292.46,5508
2020/11/20,13:55:00,292.46,292.53,292.44,292.47,16768
2020/11/20,13:56:00,292.49,292.50,292.37,292.41,14881
2020/11/20,13:57:00,292.41,292.43,292.30,292.32,14263
2020/11/20,13:58:00,292.32,292.36,292.26,292.35,20080
2020/11/20,13:59:00,292.35,292.42,292.34,292.39,23289
2020/11/20,14:00:00,292.39,292.45,292.38,292.41,23337
2020/11/20,14:01:00,292.42,292.43,292.37,292.38,21194
2020/11/20,14:02:00,292.38,292.38,292.29,292.30,34383
2020/11/20,14:03:00,292.31,292.47,292.29,292.41,32142
2020/11/20,14:04:00,292.41,292.44,292.33,292.38,27462
2020/11/20,14:05:00,292.38,292.41,292.37,292.37,27391
2020/11/20,14:06:00,292.37,292.38,292.23,292.23,36399
2020/11/20,14:07:00,292.23,292.29,292.21,292.26,21237
2020/11/20,14:08:00,292.26,292.35,292.25,292.35,9928
2020/11/20,14:09:00,292.35,292.39,292.33,292.35,12868
2020/11/20,14:10:00,292.34,292.34,292.26,292.28,15537
2020/11/20,14:11:00,292.28,292.30,292.22,292.29,18877
2020/11/20,14:12:00,292.29,292.35,292.23,292.35,14279
2020/11/20,14:13:00,292.35,292.35,292.24,292.28,19523
2020/11/20,14:14:00,292.27,292.29,292.21,292.21,9015
2020/11/20,14:15:00,292.21,292.23,292.15,292.19,20238
2020/11/20,14:16:00,292.19,292.26,292.19,292.23,16623
2020/11/20,14:17:00,292.23,292.23,292.14,292.17,30288
2020/11/20,14:18:00,292.16,292.19,292.15,292.17,218372
2020/11/20,14:19:00,292.17,292.23,292.15,292.20,17951
2020/11/20,14:20:00,292.20,292.20,292.15,292.19,14547
2020/11/20,14:21:00,292.20,292.20,292.10,292.16,46060
2020/11/20,14:22:00,292.17,292.31,292.17,292.29,21797
2020/11/20,14:23:00,292.29,292.42,292.29,292.42,19092
2020/11/20,14:24:00,292.41,292.50,292.38,292.50,21933
2020/11/20,14:25:00,292.50,292.50,292.41,292.42,22900
2020/11/20,14:26:00,292.42,292.47,292.33,292.33,14235
2020/11/20,14:27:00,292.33,292.40,292.31,292.38,13547
2020/11/20,14:28:00,292.38,292.39,292.31,292.34,12055
2020/11/20,14:29:00,292.34,292.39,292.34,292.39,14485
2020/11/20,14:30:00,292.39,292.46,292.36,292.44,79486
2020/11/20,14:31:00,292.44,292.46,292.35,292.40,16124
2020/11/20,14:32:00,292.40,292.47,292.38,292.40,31643
2020/11/20,14:33:00,292.40,292.45,292.38,292.38,18898
2020/11/20,14:34:00,292.38,292.46,292.36,292.46,16116
2020/11/20,14:35:00,292.46,292.55,292.46,292.53,46636
2020/11/20,14:36:00,292.53,292.65,292.52,292.61,45365
2020/11/20,14:37:00,292.60,292.62,292.56,292.59,30649
2020/11/20,14:38:00,292.59,292.63,292.58,292.59,62062
2020/11/20,14:39:00,292.60,292.63,292.54,292.55,44263
2020/11/20,14:40:00,292.55,292.57,292.45,292.46,18374
2020/11/20,14:41:00,292.46,292.50,292.18,292.19,34241
2020/11/20,14:42:00,292.19,292.26,292.04,292.15,31575
2020/11/20,14:43:00,292.15,292.25,292.13,292.22,20223
2020/11/20,14:44:00,292.21,292.27,292.21,292.26,12218
2020/11/20,14:45:00,292.26,292.30,292.24,292.25,24339
2020/11/20,14:46:00,292.25,292.30,292.18,292.27,17730
2020/11/20,14:47:00,292.28,292.29,292.15,292.16,23263
2020/11/20,14:48:00,292.16,292.25,292.15,292.25,14753
2020/11/20,14:49:00,292.25,292.32,292.25,292.32,13960
2020/11/20,14:50:00,292.32,292.34,292.29,292.32,14995
2020/11/20,14:51:00,292.32,292.39,292.28,292.36,33440
2020/11/20,14:52:00,292.36,292.40,292.29,292.33,39937
2020/11/20,14:53:00,292.33,292.34,292.29,292.30,8502
2020/11/20,14:54:00,292.30,292.41,292.29,292.38,19933
2020/11/20,14:55:00,292.38,292.40,292.29,292.29,17424
2020/11/20,14:56:00,292.29,292.32,292.23,292.31,14436
2020/11/20,14:57:00,292.31,292.34,292.19,292.19,11908
2020/11/20,14:58:00,292.21,292.22,292.13,292.16,51166
2020/11/20,14:59:00,292.17,292.21,292.08,292.21,20535
2020/11/20,15:00:00,292.21,292.25,292.18,292.18,10259
2020/11/20,15:01:00,292.18,292.31,292.18,292.29,23691
2020/11/20,15:02:00,292.30,292.31,292.18,292.19,37242
2020/11/20,15:03:00,292.20,292.22,292.12,292.22,42586
2020/11/20,15:04:00,292.22,292.23,292.16,292.18,22612
2020/11/20,15:05:00,292.18,292.18,292.07,292.10,84713
2020/11/20,15:06:00,292.06,292.17,292.01,292.16,96774
2020/11/20,15:07:00,292.16,292.30,292.13,292.30,35157
2020/11/20,15:08:00,292.30,292.31,292.15,292.17,93201
2020/11/20,15:09:00,292.17,292.30,292.17,292.20,89980
2020/11/20,15:10:00,292.19,292.24,292.02,292.05,121331
2020/11/20,15:11:00,292.04,292.09,291.87,292.04,108397
2020/11/20,15:12:00,292.02,292.13,291.95,291.98,61302
2020/11/20,15:13:00,291.98,292.01,291.79,291.86,100154
2020/11/20,15:14:00,291.85,291.89,291.65,291.74,99447
2020/11/20,15:15:00,291.73,291.81,291.72,291.75,62430
2020/11/20,15:16:00,291.73,291.74,291.39,291.47,101589
2020/11/20,15:17:00,291.47,291.64,291.47,291.51,39375
2020/11/20,15:18:00,291.49,291.52,291.44,291.49,79695
2020/11/20,15:19:00,291.50,291.50,291.21,291.38,89996
2020/11/20,15:20:00,291.39,291.44,291.33,291.42,49186
2020/11/20,15:21:00,291.42,291.51,291.35,291.42,63103
2020/11/20,15:22:00,291.40,291.44,291.28,291.38,75527
2020/11/20,15:23:00,291.38,291.43,291.33,291.38,47424
2020/11/20,15:24:00,291.39,291.45,291.35,291.42,50254
2020/11/20,15:25:00,291.42,291.42,291.33,291.36,44957
2020/11/20,15:26:00,291.36,291.45,291.30,291.35,36602
2020/11/20,15:27:00,291.35,291.55,291.35,291.47,23237
2020/11/20,15:28:00,291.47,291.51,291.46,291.48,23482
2020/11/20,15:29:00,291.48,291.53,291.45,291.50,22045
2020/11/20,15:30:00,291.49,291.51,291.29,291.33,35663
2020/11/20,15:31:00,291.33,291.41,291.22,291.27,54173
2020/11/20,15:32:00,291.28,291.28,291.10,291.11,76385
2020/11/20,15:33:00,291.10,291.21,291.05,291.09,73040
2020/11/20,15:34:00,291.09,291.17,290.97,291.12,59269
2020/11/20,15:35:00,291.12,291.14,291.01,291.07,62742
2020/11/20,15:36:00,291.07,291.33,291.03,291.31,87847
2020/11/20,15:37:00,291.31,291.48,291.30,291.43,49470
2020/11/20,15:38:00,291.43,291.43,291.25,291.33,67954
2020/11/20,15:39:00,291.33,291.38,291.28,291.37,56054
2020/11/20,15:40:00,291.36,291.46,291.33,291.42,91004
2020/11/20,15:41:00,291.42,291.45,291.36,291.39,78280
2020/11/20,15:42:00,291.39,291.43,291.31,291.43,54615
2020/11/20,15:43:00,291.43,291.47,291.35,291.35,32853
2020/11/20,15:44:00,291.35,291.42,291.29,291.41,45711
2020/11/20,15:45:00,291.42,291.43,291.34,291.37,30729
2020/11/20,15:46:00,291.38,291.52,291.35,291.40,69294
2020/11/20,15:47:00,291.40,291.43,291.30,291.42,62090
2020/11/20,15:48:00,291.44,291.77,291.44,291.68,107347
2020/11/20,15:49:00,291.67,291.68,291.49,291.63,94220
2020/11/20,15:50:00,291.64,291.66,291.42,291.42,116993
2020/11/20,15:51:00,291.42,291.45,291.15,291.24,137626
2020/11/20,15:52:00,291.24,291.28,291.07,291.09,145496
2020/11/20,15:53:00,291.09,291.18,291.02,291.06,537225
2020/11/20,15:54:00,291.05,291.08,290.89,290.90,108724
2020/11/20,15:55:00,290.90,291.04,290.74,290.77,185175
2020/11/20,15:56:00,290.68,290.82,290.63,290.68,193917
2020/11/20,15:57:00,290.79,290.85,290.73,290.73,151313
2020/11/20,15:58:00,290.81,290.83,290.38,290.38,499827
2020/11/23,09:31:00,291.41,291.85,291.41,291.76,147236
2020/11/23,09:32:00,291.76,292.10,291.73,292.05,142838
2020/11/23,09:33:00,292.05,292.07,291.80,291.85,124125
2020/11/23,09:34:00,291.85,292.05,291.81,291.84,114462
2020/11/23,09:35:00,291.84,291.98,291.78,291.82,86680
2020/11/23,09:36:00,291.82,291.97,291.77,291.82,92400
2020/11/23,09:37:00,291.81,291.92,291.68,291.88,59870
2020/11/23,09:38:00,291.89,292.28,291.86,292.08,102780
2020/11/23,09:39:00,292.08,292.23,292.08,292.12,52293
2020/11/23,09:40:00,292.12,292.12,291.94,291.94,47872
2020/11/23,09:41:00,291.94,292.15,291.93,291.93,52737
2020/11/23,09:42:00,291.93,292.01,291.82,292.00,43567
2020/11/23,09:43:00,292.01,292.06,291.82,291.99,62723
2020/11/23,09:44:00,291.99,292.05,291.90,291.94,40596
2020/11/23,09:45:00,291.97,292.11,291.95,292.10,63234
2020/11/23,09:46:00,292.11,292.75,292.11,292.50,405252
2020/11/23,09:47:00,292.50,292.63,292.46,292.49,79870
2020/11/23,09:48:00,292.49,292.56,292.40,292.55,67744
2020/11/23,09:49:00,292.58,292.71,292.53,292.61,60601
2020/11/23,09:50:00,292.62,292.71,292.57,292.57,64091
2020/11/23,09:51:00,292.57,292.63,292.33,292.35,87837
2020/11/23,09:52:00,292.33,292.43,292.24,292.39,100867
2020/11/23,09:53:00,292.39,292.52,292.34,292.37,68083
2020/11/23,09:54:00,292.38,292.45,292.34,292.40,38648
2020/11/23,09:55:00,292.40,292.49,292.33,292.42,56550
2020/11/23,09:56:00,292.42,292.52,292.37,292.50,34662
2020/11/23,09:57:00,292.50,292.50,292.10,292.12,50684
2020/11/23,09:58:00,292.12,292.16,292.04,292.13,77826
2020/11/23,09:59:00,292.13,292.29,292.13,292.21,55370
2020/11/23,10:00:00,292.19,292.27,292.02,292.04,70745
2020/11/23,10:01:00,292.04,292.21,292.04,292.16,89872
2020/11/23,10:02:00,292.16,292.25,291.99,292.10,53818
2020/11/23,10:03:00,292.11,292.19,291.98,292.05,40288
2020/11/23,10:04:00,292.05,292.06,291.91,291.92,31906
2020/11/23,10:05:00,291.92,291.94,291.83,291.88,57821
2020/11/23,10:06:00,291.90,291.90,291.71,291.71,62767
2020/11/23,10:07:00,291.71,291.73,291.22,291.30,100236
2020/11/23,10:08:00,291.30,291.33,291.14,291.23,121599
2020/11/23,10:09:00,291.23,291.34,291.19,291.25,96714
2020/11/23,10:10:00,291.25,291.27,290.88,290.96,122805
2020/11/23,10:11:00,290.96,290.96,290.56,290.60,113682
2020/11/23,10:12:00,290.60,290.68,290.37,290.38,108204
2020/11/23,10:13:00,290.38,290.49,290.28,290.34,122714
2020/11/23,10:14:00,290.33,290.55,290.10,290.48,106792
2020/11/23,10:15:00,290.47,290.64,290.44,290.59,76377
2020/11/23,10:16:00,290.59,290.65,290.40,290.62,94493
2020/11/23,10:17:00,290.62,290.82,290.56,290.82,71184
2020/11/23,10:18:00,290.82,290.83,290.58,290.68,56179
2020/11/23,10:19:00,290.68,290.69,290.52,290.59,65081
2020/11/23,10:20:00,290.59,290.71,290.48,290.68,70389
2020/11/23,10:21:00,290.68,290.68,290.36,290.40,128049
2020/11/23,10:22:00,290.40,290.41,290.14,290.38,74968
2020/11/23,10:23:00,290.38,290.64,290.36,290.53,51828
2020/11/23,10:24:00,290.53,290.61,290.48,290.55,22172
2020/11/23,10:25:00,290.55,290.56,290.19,290.20,46776
2020/11/23,10:26:00,290.20,290.20,289.68,290.01,228705
2020/11/23,10:27:00,290.01,290.11,289.89,289.92,76792
2020/11/23,10:28:00,289.92,289.96,289.74,289.80,73026
2020/11/23,10:29:00,289.80,289.99,289.59,289.99,98469
2020/11/23,10:30:00,289.99,290.00,289.74,289.86,118756
2020/11/23,10:31:00,289.88,290.19,289.67,290.18,123524
2020/11/23,10:32:00,290.18,290.28,290.07,290.27,132020
2020/11/23,10:33:00,290.27,290.33,290.21,290.30,143878
2020/11/23,10:34:00,290.30,290.30,290.16,290.23,44759
2020/11/23,10:35:00,290.23,290.28,290.13,290.18,47670
2020/11/23,10:36:00,290.18,290.23,290.07,290.16,63612
2020/11/23,10:37:00,290.16,290.33,290.10,290.19,166649
2020/11/23,10:38:00,290.19,290.47,290.19,290.45,62796
2020/11/23,10:39:00,290.45,290.52,290.37,290.47,45473
2020/11/23,10:40:00,290.47,290.52,290.44,290.45,46044
2020/11/23,10:41:00,290.46,290.55,290.36,290.53,47041
2020/11/23,10:42:00,290.53,290.56,290.41,290.41,59855
2020/11/23,10:43:00,290.44,290.45,290.31,290.40,38813
2020/11/23,10:44:00,290.40,290.48,290.37,290.44,33044
2020/11/23,10:45:00,290.42,290.44,290.29,290.35,56830
2020/11/23,10:46:00,290.35,290.43,290.20,290.22,35634
2020/11/23,10:47:00,290.21,290.32,290.07,290.22,52846
2020/11/23,10:48:00,290.17,290.19,289.97,290.07,107795
2020/11/23,10:49:00,290.08,290.10,289.88,290.04,37641
2020/11/23,10:50:00,290.04,290.27,290.02,290.22,35535
2020/11/23,10:51:00,290.22,290.36,290.16,290.36,25019
2020/11/23,10:52:00,290.37,290.38,290.32,290.38,63879
2020/11/23,10:53:00,290.37,290.49,290.33,290.36,179572
2020/11/23,10:54:00,290.36,290.59,290.36,290.55,64037
2020/11/23,10:55:00,290.55,290.59,290.50,290.55,46801
2020/11/23,10:56:00,290.55,290.69,290.50,290.65,65640
2020/11/23,10:57:00,290.65,290.70,290.59,290.59,60620
2020/11/23,10:58:00,290.60,290.72,290.56,290.72,51529
2020/11/23,10:59:00,290.72,290.75,290.55,290.64,76087
2020/11/23,11:00:00,290.64,290.68,290.51,290.52,70292
2020/11/23,11:01:00,290.52,290.60,290.28,290.38,86147
2020/11/23,11:02:00,290.38,290.58,290.36,290.41,56749
2020/11/23,11:03:00,290.42,290.48,290.31,290.36,29046
2020/11/23,11:04:00,290.36,290.41,290.07,290.18,45330
2020/11/23,11:05:00,290.17,290.32,290.12,290.28,87784
2020/11/23,11:06:00,290.28,290.35,290.15,290.19,63239
2020/11/23,11:07:00,290.19,290.36,290.07,290.13,52627
2020/11/23,11:08:00,290.13,290.27,290.10,290.16,78189
2020/11/23,11:09:00,290.16,290.21,289.91,290.15,79013
2020/11/23,11:10:00,290.15,290.15,289.31,289.31,242681
2020/11/23,11:11:00,289.31,289.32,288.64,288.64,308059
2020/11/23,11:12:00,288.64,288.73,288.51,288.70,224698
2020/11/23,11:13:00,288.70,288.74,288.49,288.51,158574
2020/11/23,11:14:00,288.51,288.64,288.36,288.36,143660
2020/11/23,11:15:00,288.36,288.44,288.15,288.21,116583
2020/11/23,11:16:00,288.21,288.32,288.13,288.31,158159
2020/11/23,11:17:00,288.31,288.40,288.20,288.38,66406
2020/11/23,11:18:00,288.38,288.57,288.34,288.56,105462
2020/11/23,11:19:00,288.56,288.62,288.47,288.49,98121
2020/11/23,11:20:00,288.49,288.54,288.32,288.53,90099
2020/11/23,11:21:00,288.53,288.56,288.37,288.53,30243
2020/11/23,11:22:00,288.53,288.72,288.51,288.68,141459
2020/11/23,11:23:00,288.68,288.84,288.58,288.73,66199
2020/11/23,11:24:00,288.73,288.73,288.44,288.52,41245
2020/11/23,11:25:00,288.52,288.64,288.42,288.51,34449
2020/11/23,11:26:00,288.51,288.64,288.44,288.58,47144
2020/11/23,11:27:00,288.58,288.61,288.43,288.51,29655
2020/11/23,11:28:00,288.51,288.68,288.51,288.61,43803
2020/11/23,11:29:00,288.61,288.77,288.58,288.60,41911
2020/11/23,11:30:00,288.60,288.67,288.48,288.64,44776
2020/11/23,11:31:00,288.61,288.88,288.46,288.79,83258
2020/11/23,11:32:00,288.79,288.89,288.72,288.78,69241
2020/11/23,11:33:00,288.79,288.81,288.60,288.65,66627
2020/11/23,11:34:00,288.65,288.67,288.07,288.28,135076
2020/11/23,11:35:00,288.28,288.40,288.27,288.33,61870
2020/11/23,11:36:00,288.31,288.66,288.31,288.51,74065
2020/11/23,11:37:00,288.51,288.87,288.51,288.85,88131
2020/11/23,11:38:00,288.85,289.04,288.85,288.87,112398
2020/11/23,11:39:00,288.87,288.91,288.68,288.91,68104
2020/11/23,11:40:00,288.91,288.97,288.78,288.78,45946
2020/11/23,11:41:00,288.78,288.82,288.58,288.68,47127
2020/11/23,11:42:00,288.68,288.74,288.64,288.65,30327
2020/11/23,11:43:00,288.66,288.76,288.58,288.75,19847
2020/11/23,11:44:00,288.75,288.86,288.71,288.79,40599
2020/11/23,11:45:00,288.79,288.81,288.61,288.68,51425
2020/11/23,11:46:00,288.68,288.95,288.60,288.93,25555
2020/11/23,11:47:00,288.93,288.96,288.78,288.83,34975
2020/11/23,11:48:00,288.83,288.94,288.78,288.81,273483
2020/11/23,11:49:00,288.81,288.91,288.69,288.91,30729
2020/11/23,11:50:00,288.91,289.17,288.88,289.08,83368
2020/11/23,11:51:00,289.08,289.12,289.03,289.05,57505
2020/11/23,11:52:00,289.05,289.12,288.90,288.92,38315
2020/11/23,11:53:00,288.92,288.97,288.83,288.87,31604
2020/11/23,11:54:00,288.87,289.01,288.81,288.99,20837
2020/11/23,11:55:00,288.99,289.01,288.83,288.90,23174
2020/11/23,11:56:00,288.90,289.02,288.87,288.97,34369
2020/11/23,11:57:00,288.97,289.02,288.89,288.99,18380
2020/11/23,11:58:00,288.99,289.04,288.89,289.02,22933
2020/11/23,11:59:00,289.02,289.24,289.02,289.14,56533
2020/11/23,12:00:00,289.14,289.14,288.98,289.00,37609
2020/11/23,12:01:00,289.00,289.00,288.73,288.73,50110
2020/11/23,12:02:00,288.73,288.86,288.73,288.74,43774
2020/11/23,12:03:00,288.74,288.76,288.48,288.59,56791
2020/11/23,12:04:00,288.60,288.83,288.60,288.80,382688
2020/11/23,12:05:00,288.80,288.91,288.80,288.83,32322
2020/11/23,12:06:00,288.83,288.92,288.70,288.88,18062
2020/11/23,12:07:00,288.88,288.89,288.65,288.77,31397
2020/11/23,12:08:00,288.77,288.84,288.67,288.84,42741
2020/11/23,12:09:00,288.84,288.84,288.68,288.75,234094
2020/11/23,12:10:00,288.75,288.86,288.62,288.79,46956
2020/11/23,12:11:00,288.79,288.87,288.71,288.77,35926
2020/11/23,12:12:00,288.77,288.93,288.67,288.85,29030
2020/11/23,12:13:00,288.85,288.87,288.69,288.80,20742
2020/11/23,12:14:00,288.80,289.19,288.79,289.09,38188
2020/11/23,12:15:00,289.08,289.15,289.01,289.09,35304
2020/11/23,12:16:00,289.09,289.21,289.01,289.08,54136
2020/11/23,12:17:00,289.08,289.38,289.08,289.36,82707
2020/11/23,12:18:00,289.37,289.39,289.25,289.38,38996
2020/11/23,12:19:00,289.38,289.43,289.35,289.35,16238
2020/11/23,12:20:00,289.35,289.43,289.34,289.38,24062
2020/11/23,12:21:00,289.38,289.42,289.31,289.42,20383
2020/11/23,12:22:00,289.40,289.47,289.39,289.40,34522
2020/11/23,12:23:00,289.41,289.52,289.35,289.52,29461
2020/11/23,12:24:00,289.51,289.65,289.51,289.58,52740
2020/11/23,12:25:00,289.58,289.73,289.58,289.64,49682
2020/11/23,12:26:00,289.64,289.71,289.56,289.58,27279
2020/11/23,12:27:00,289.57,289.63,289.54,289.54,19815
2020/11/23,12:28:00,289.56,289.59,289.51,289.54,13446
2020/11/23,12:29:00,289.53,289.63,289.53,289.63,65387
2020/11/23,12:30:00,289.63,289.69,289.60,289.62,28194
2020/11/23,12:31:00,289.62,289.70,289.58,289.62,28568
2020/11/23,12:32:00,289.62,289.69,289.58,289.69,24136
2020/11/23,12:33:00,289.69,289.71,289.56,289.64,31665
2020/11/23,12:34:00,289.64,289.79,289.59,289.64,40120
2020/11/23,12:35:00,289.62,289.67,289.58,289.66,10095
2020/11/23,12:36:00,289.66,289.73,289.58,289.69,17427
2020/11/23,12:37:00,289.69,289.74,289.61,289.61,32135
2020/11/23,12:38:00,289.61,289.74,289.55,289.69,29419
2020/11/23,12:39:00,289.67,289.71,289.59,289.63,18480
2020/11/23,12:40:00,289.63,289.70,289.60,289.70,17673
2020/11/23,12:41:00,289.70,289.73,289.57,289.63,28875
2020/11/23,12:42:00,289.67,289.71,289.58,289.60,22777
2020/11/23,12:43:00,289.60,289.61,289.50,289.51,41658
2020/11/23,12:44:00,289.51,289.65,289.51,289.62,54882
2020/11/23,12:45:00,289.62,289.67,289.58,289.60,24357
2020/11/23,12:46:00,289.60,289.62,289.49,289.55,18940
2020/11/23,12:47:00,289.55,289.70,289.53,289.69,19987
2020/11/23,12:48:00,289.69,289.75,289.64,289.71,24593
2020/11/23,12:49:00,289.71,289.71,289.54,289.68,16196
2020/11/23,12:50:00,289.69,289.73,289.65,289.67,8351
2020/11/23,12:51:00,289.67,289.70,289.62,289.69,18870
2020/11/23,12:52:00,289.69,289.79,289.68,289.72,20293
2020/11/23,12:53:00,289.72,289.84,289.66,289.84,15400
2020/11/23,12:54:00,289.84,289.99,289.81,289.92,25864
2020/11/23,12:55:00,289.92,289.93,289.89,289.90,20788
2020/11/23,12:56:00,289.90,290.01,289.89,289.95,25538
2020/11/23,12:57:00,289.95,289.97,289.91,289.94,10316
2020/11/23,12:58:00,289.94,290.01,289.94,289.97,21560
2020/11/23,12:59:00,289.97,290.06,289.97,290.02,37392
2020/11/23,13:00:00,290.02,290.13,290.02,290.11,26664
2020/11/23,13:01:00,290.12,290.25,290.12,290.17,63910
2020/11/23,13:02:00,290.16,290.19,290.06,290.07,31678
2020/11/23,13:03:00,290.07,290.11,290.05,290.09,9999
2020/11/23,13:04:00,290.08,290.21,290.07,290.14,19491
2020/11/23,13:05:00,290.14,290.22,290.14,290.21,8601
2020/11/23,13:06:00,290.21,290.24,290.14,290.24,22823
2020/11/23,13:07:00,290.24,290.38,290.24,290.35,60722
2020/11/23,13:08:00,290.35,290.40,290.32,290.37,38674
2020/11/23,13:09:00,290.37,290.39,290.34,290.39,13270
2020/11/23,13:10:00,290.39,290.45,290.38,290.42,26986
2020/11/23,13:11:00,290.42,290.47,290.36,290.37,24872
2020/11/23,13:12:00,290.38,290.43,290.36,290.37,22559
2020/11/23,13:13:00,290.38,290.39,290.32,290.33,29262
2020/11/23,13:14:00,290.33,290.33,290.26,290.26,34972
2020/11/23,13:15:00,290.27,290.38,290.23,290.38,23554
2020/11/23,13:16:00,290.38,290.43,290.28,290.31,20680
2020/11/23,13:17:00,290.31,290.31,290.23,290.30,12654
2020/11/23,13:18:00,290.30,290.34,290.28,290.30,155436
2020/11/23,13:19:00,290.30,290.33,290.23,290.29,51043
2020/11/23,13:20:00,290.29,290.33,290.23,290.26,32334
2020/11/23,13:21:00,290.26,290.27,290.21,290.22,12583
2020/11/23,13:22:00,290.21,290.23,290.10,290.16,34134
2020/11/23,13:23:00,290.16,290.39,290.15,290.31,19455
2020/11/23,13:24:00,290.31,290.36,290.30,290.31,10189
2020/11/23,13:25:00,290.31,290.34,290.24,290.25,7997
2020/11/23,13:26:00,290.25,290.30,290.22,290.24,5561
2020/11/23,13:27:00,290.24,290.31,290.12,290.16,15471
2020/11/23,13:28:00,290.16,290.23,290.11,290.23,15711
2020/11/23,13:29:00,290.23,290.29,290.16,290.28,9794
2020/11/23,13:30:00,290.28,290.35,290.28,290.28,31875
2020/11/23,13:31:00,290.28,290.38,290.19,290.34,19830
2020/11/23,13:32:00,290.32,290.41,290.32,290.32,27290
2020/11/23,13:33:00,290.30,290.30,290.13,290.21,33577
2020/11/23,13:34:00,290.22,290.25,290.17,290.25,28896
2020/11/23,13:35:00,290.25,290.31,290.18,290.21,11415
2020/11/23,13:36:00,290.22,290.28,290.19,290.21,11287
2020/11/23,13:37:00,290.21,290.38,290.21,290.28,30712
2020/11/23,13:38:00,290.28,290.31,290.23,290.25,9405
2020/11/23,13:39:00,290.27,290.32,290.23,290.29,20126
2020/11/23,13:40:00,290.29,290.32,290.20,290.22,23590
2020/11/23,13:41:00,290.20,290.21,290.11,290.17,32292
2020/11/23,13:42:00,290.17,290.17,290.05,290.12,27984
2020/11/23,13:43:00,290.14,290.14,289.94,290.02,37919
2020/11/23,13:44:00,290.03,290.09,289.97,290.01,25312
2020/11/23,13:45:00,290.01,290.02,289.93,290.02,35565
2020/11/23,13:46:00,290.02,290.06,289.95,289.99,19997
2020/11/23,13:47:00,289.98,290.06,289.97,290.04,13952
2020/11/23,13:48:00,290.04,290.07,290.01,290.07,31951
2020/11/23,13:49:00,290.08,290.37,290.08,290.36,44010
2020/11/23,13:50:00,290.35,290.61,290.31,290.35,102085
2020/11/23,13:51:00,290.34,290.35,290.18,290.24,34588
2020/11/23,13:52:00,290.24,290.31,290.15,290.15,26311
2020/11/23,13:53:00,290.15,290.23,290.15,290.18,26346
2020/11/23,13:54:00,290.16,290.19,290.11,290.17,25180
2020/11/23,13:55:00,290.17,290.24,290.17,290.19,7618
2020/11/23,13:56:00,290.20,290.23,290.13,290.22,9680
2020/11/23,13:57:00,290.21,290.27,290.21,290.26,11627
2020/11/23,13:58:00,290.25,290.25,290.08,290.12,45741
2020/11/23,13:59:00,290.12,290.13,290.04,290.09,22584
2020/11/23,14:00:00,290.09,290.14,290.05,290.12,18697
2020/11/23,14:01:00,290.14,290.16,289.88,290.05,44963
2020/11/23,14:02:00,290.05,290.08,289.93,290.02,42258
2020/11/23,14:03:00,290.02,290.10,289.76,289.79,52965
2020/11/23,14:04:00,289.79,289.89,289.79,289.87,30104
2020/11/23,14:05:00,289.87,289.94,289.86,289.86,12812
2020/11/23,14:06:00,289.87,290.02,289.86,289.95,15559
2020/11/23,14:07:00,289.95,290.01,289.85,289.89,41989
2020/11/23,14:08:00,289.89,289.98,289.86,289.91,16595
2020/11/23,14:09:00,289.91,290.06,289.91,289.98,31816
2020/11/23,14:10:00,289.99,290.01,289.88,289.88,15386
2020/11/23,14:11:00,289.88,290.00,289.86,289.93,16844
2020/11/23,14:12:00,289.93,290.00,289.82,289.85,23777
2020/11/23,14:13:00,289.85,289.94,289.83,289.88,27283
2020/11/23,14:14:00,289.88,289.95,289.83,289.86,22832
2020/11/23,14:15:00,289.86,289.99,289.85,289.98,17170
2020/11/23,14:16:00,289.99,290.27,289.96,290.24,45138
2020/11/23,14:17:00,290.24,290.24,290.06,290.06,20172
2020/11/23,14:18:00,290.07,290.11,290.03,290.10,18022
2020/11/23,14:19:00,290.10,290.10,289.89,289.90,21574
2020/11/23,14:20:00,289.90,289.90,289.57,289.68,77612
2020/11/23,14:21:00,289.67,289.83,289.67,289.71,42924
2020/11/23,14:22:00,289.73,289.82,289.73,289.80,21751
2020/11/23,14:23:00,289.80,289.83,289.76,289.83,11276
2020/11/23,14:24:00,289.83,289.83,289.73,289.80,15144
2020/11/23,14:25:00,289.79,290.04,289.79,289.92,28399
2020/11/23,14:26:00,289.91,289.94,289.82,289.87,17020
2020/11/23,14:27:00,289.87,289.90,289.77,289.80,8871
2020/11/23,14:28:00,289.80,289.81,289.71,289.74,12168
2020/11/23,14:29:00,289.74,289.78,289.68,289.71,13278
2020/11/23,14:30:00,289.72,289.82,289.71,289.81,20776
2020/11/23,14:31:00,289.81,289.95,289.73,289.95,15920
2020/11/23,14:32:00,289.96,289.96,289.84,289.86,23230
2020/11/23,14:33:00,289.87,290.09,289.87,290.04,20886
2020/11/23,14:34:00,290.04,290.11,289.99,290.09,21960
2020/11/23,14:35:00,290.09,290.20,290.01,290.18,19420
2020/11/23,14:36:00,290.17,290.20,290.11,290.12,974698
2020/11/23,14:37:00,290.15,290.19,290.08,290.19,656739
2020/11/23,14:38:00,290.19,290.27,290.12,290.14,13830
2020/11/23,14:39:00,290.14,290.18,290.06,290.09,26525
2020/11/23,14:40:00,290.12,290.23,290.12,290.20,16561
2020/11/23,14:41:00,290.20,290.20,290.08,290.12,12122
2020/11/23,14:42:00,290.12,290.19,290.11,290.16,11427
2020/11/23,14:43:00,290.16,290.20,290.06,290.19,26234
2020/11/23,14:44:00,290.19,290.19,290.06,290.12,7316
2020/11/23,14:45:00,290.14,290.17,290.09,290.09,6251
2020/11/23,14:46:00,290.09,290.15,290.05,290.15,37121
2020/11/23,14:47:00,290.16,290.21,290.08,290.19,27303
2020/11/23,14:48:00,290.19,290.25,289.95,290.00,39311
2020/11/23,14:49:00,290.00,290.09,289.95,289.99,27221
2020/11/23,14:50:00,289.99,290.03,289.87,289.92,24266
2020/11/23,14:51:00,289.92,289.99,289.85,289.87,24726
2020/11/23,14:52:00,289.87,289.99,289.86,289.95,10770
2020/11/23,14:53:00,289.94,290.26,289.94,290.24,25241
2020/11/23,14:54:00,290.23,290.75,290.20,290.63,189823
2020/11/23,14:55:00,290.64,290.87,290.61,290.66,147059
2020/11/23,14:56:00,290.67,290.78,290.63,290.72,79490
2020/11/23,14:57:00,290.73,290.85,290.73,290.75,46550
2020/11/23,14:58:00,290.75,290.75,290.69,290.74,43704
2020/11/23,14:59:00,290.73,290.76,290.58,290.64,49121
2020/11/23,15:00:00,290.62,290.75,290.62,290.72,44669
2020/11/23,15:01:00,290.72,290.93,290.67,290.78,52998
2020/11/23,15:02:00,290.79,290.84,290.69,290.84,55911
2020/11/23,15:03:00,290.84,291.01,290.79,290.90,91213
2020/11/23,15:04:00,290.90,290.92,290.82,290.89,60198
2020/11/23,15:05:00,290.90,290.95,290.87,290.92,48535
2020/11/23,15:06:00,290.92,290.97,290.87,290.95,62586
2020/11/23,15:07:00,290.97,291.01,290.89,291.00,56952
2020/11/23,15:08:00,291.00,291.17,290.97,291.16,35972
2020/11/23,15:09:00,291.16,291.35,291.14,291.29,100255
2020/11/23,15:10:00,291.29,291.30,291.20,291.23,51000
2020/11/23,15:11:00,291.23,291.23,291.13,291.15,58399
2020/11/23,15:12:00,291.15,291.18,291.11,291.14,39411
2020/11/23,15:13:00,291.14,291.18,291.04,291.15,45766
2020/11/23,15:14:00,291.15,291.16,291.10,291.11,24556
2020/11/23,15:15:00,291.12,291.19,291.08,291.10,37009
2020/11/23,15:16:00,291.10,291.13,290.96,290.98,24331
2020/11/23,15:17:00,290.98,291.04,290.87,290.89,33311
2020/11/23,15:18:00,290.89,290.90,290.76,290.84,42077
2020/11/23,15:19:00,290.85,290.90,290.78,290.82,28545
2020/11/23,15:20:00,290.81,290.87,290.75,290.84,29022
2020/11/23,15:21:00,290.85,290.87,290.73,290.73,20601
2020/11/23,15:22:00,290.74,290.84,290.56,290.58,29750
2020/11/23,15:23:00,290.58,290.65,290.58,290.62,31324
2020/11/23,15:24:00,290.63,290.76,290.63,290.72,29273
2020/11/23,15:25:00,290.71,290.73,290.59,290.70,34152
2020/11/23,15:26:00,290.69,290.79,290.65,290.73,35041
2020/11/23,15:27:00,290.74,290.86,290.73,290.83,34487
2020/11/23,15:28:00,290.83,290.90,290.81,290.82,43071
2020/11/23,15:29:00,290.83,290.88,290.80,290.83,18861
2020/11/23,15:30:00,290.83,290.86,290.80,290.83,33704
2020/11/23,15:31:00,290.83,290.86,290.69,290.74,58175
2020/11/23,15:32:00,290.74,290.81,290.69,290.78,50488
2020/11/23,15:33:00,290.78,290.78,290.59,290.60,43648
2020/11/23,15:34:00,290.64,290.67,290.60,290.64,38042
2020/11/23,15:35:00,290.64,290.64,290.45,290.48,44168
2020/11/23,15:36:00,290.48,290.55,290.40,290.43,337655
2020/11/23,15:37:00,290.43,290.44,290.31,290.43,73698
2020/11/23,15:38:00,290.43,290.43,290.23,290.29,116367
2020/11/23,15:39:00,290.29,290.35,290.22,290.25,50879
2020/11/23,15:40:00,290.25,290.37,290.25,290.34,33120
2020/11/23,15:41:00,290.33,290.60,290.29,290.56,157524
2020/11/23,15:42:00,290.56,290.62,290.46,290.48,34899
2020/11/23,15:43:00,290.49,290.53,290.42,290.44,25101
2020/11/23,15:44:00,290.44,290.47,290.40,290.47,19760
2020/11/23,15:45:00,290.45,290.56,290.40,290.56,27864
2020/11/23,15:46:00,290.56,290.75,290.52,290.74,44702
2020/11/23,15:47:00,290.74,290.76,290.60,290.68,82018
2020/11/23,15:48:00,290.68,290.68,290.45,290.50,121258
2020/11/23,15:49:00,290.51,290.55,290.40,290.49,52171
2020/11/23,15:50:00,290.49,290.49,290.33,290.42,45968
2020/11/23,15:51:00,290.43,290.82,290.38,290.63,164922
2020/11/23,15:52:00,290.63,290.77,290.57,290.66,77756
2020/11/23,15:53:00,290.66,290.67,290.41,290.48,64889
2020/11/23,15:54:00,290.49,290.49,290.35,290.40,63815
2020/11/23,15:55:00,290.41,290.42,290.18,290.18,71839
2020/11/23,15:56:00,290.18,290.26,289.98,289.99,114287
2020/11/23,15:57:00,289.97,290.10,289.97,290.00,130886
2020/11/23,15:58:00,289.99,290.21,289.98,290.19,94490
2020/11/23,15:59:00,290.19,290.30,290.16,290.20,143766
2020/11/23,16:00:00,290.27,290.64,290.20,290.39,457558
2020/11/24,09:31:00,291.49,291.59,291.28,291.34,311791
2020/11/24,09:32:00,291.36,291.43,291.19,291.36,112486
2020/11/24,09:33:00,291.36,291.37,291.20,291.29,67987
2020/11/24,09:34:00,291.28,291.64,291.28,291.38,93511
2020/11/24,09:35:00,291.38,291.43,291.00,291.12,121586
2020/11/24,09:36:00,291.11,291.15,290.39,290.50,150277
2020/11/24,09:37:00,290.50,290.67,290.42,290.55,102699
2020/11/24,09:38:00,290.55,290.56,290.33,290.40,78946
2020/11/24,09:39:00,290.40,290.40,290.09,290.11,82854
2020/11/24,09:40:00,290.09,290.33,289.97,290.32,135166
2020/11/24,09:41:00,290.31,290.35,290.17,290.33,94746
2020/11/24,09:42:00,290.33,290.40,290.25,290.30,103771
2020/11/24,09:43:00,290.31,290.31,289.85,289.87,74498
2020/11/24,09:44:00,289.87,290.04,289.78,289.96,83418
2020/11/24,09:45:00,289.96,290.14,289.90,290.10,64115
2020/11/24,09:46:00,290.10,290.18,289.92,290.11,110064
2020/11/24,09:47:00,290.11,290.20,289.85,289.89,41049
2020/11/24,09:48:00,289.89,289.90,289.63,289.89,75632
2020/11/24,09:49:00,289.89,290.16,289.89,290.08,129390
2020/11/24,09:50:00,290.08,290.25,290.06,290.11,87437
2020/11/24,09:51:00,290.11,290.36,290.02,290.26,64340
2020/11/24,09:52:00,290.26,290.47,290.20,290.47,129119
2020/11/24,09:53:00,290.47,290.54,290.34,290.35,80934
2020/11/24,09:54:00,290.35,290.48,290.33,290.39,100677
2020/11/24,09:55:00,290.39,290.52,290.35,290.42,66302
2020/11/24,09:56:00,290.42,290.74,290.41,290.69,58475
2020/11/24,09:57:00,290.69,290.69,290.56,290.64,74762
2020/11/24,09:58:00,290.64,290.70,290.58,290.60,65301
2020/11/24,09:59:00,290.60,290.78,290.60,290.75,258195
2020/11/24,10:00:00,290.76,290.88,290.74,290.86,128067
2020/11/24,10:01:00,290.86,290.92,290.77,290.84,44900
2020/11/24,10:02:00,290.84,290.97,290.74,290.77,66586
2020/11/24,10:03:00,290.77,290.93,290.76,290.86,55103
2020/11/24,10:04:00,290.86,290.94,290.70,290.85,45249
2020/11/24,10:05:00,290.80,290.91,290.67,290.71,49244
2020/11/24,10:06:00,290.71,290.88,290.62,290.87,59529
2020/11/24,10:07:00,290.87,291.07,290.87,290.99,87705
2020/11/24,10:08:00,290.99,291.13,290.92,290.93,68846
2020/11/24,10:09:00,290.93,291.08,290.92,291.00,23126
2020/11/24,10:10:00,291.00,291.18,290.98,291.08,21175
2020/11/24,10:11:00,291.08,291.12,290.75,290.96,136875
2020/11/24,10:12:00,290.95,290.96,290.57,290.71,85306
2020/11/24,10:13:00,290.71,290.82,290.51,290.52,57901
2020/11/24,10:14:00,290.52,290.72,290.51,290.70,48688
2020/11/24,10:15:00,290.72,290.73,290.57,290.60,33419
2020/11/24,10:16:00,290.60,290.60,290.34,290.45,61713
2020/11/24,10:17:00,290.45,290.68,290.34,290.64,91924
2020/11/24,10:18:00,290.65,290.90,290.65,290.80,71728
2020/11/24,10:19:00,290.80,290.92,290.79,290.82,66138
2020/11/24,10:20:00,290.82,290.85,290.64,290.73,54681
2020/11/24,10:21:00,290.75,290.79,290.56,290.61,52827
2020/11/24,10:22:00,290.61,290.67,290.53,290.64,60759
2020/11/24,10:23:00,290.64,290.71,290.52,290.58,45490
2020/11/24,10:24:00,290.57,290.67,290.47,290.55,57697
2020/11/24,10:25:00,290.55,290.63,290.49,290.58,47396
2020/11/24,10:26:00,290.58,290.62,290.49,290.54,35848
2020/11/24,10:27:00,290.54,290.65,290.54,290.61,54696
2020/11/24,10:28:00,290.61,290.89,290.60,290.78,90021
2020/11/24,10:29:00,290.78,290.97,290.76,290.77,97167
2020/11/24,10:30:00,290.77,290.77,290.54,290.59,127417
2020/11/24,10:31:00,290.59,290.66,290.51,290.56,54468
2020/11/24,10:32:00,290.58,290.72,290.52,290.56,463740
2020/11/24,10:33:00,290.56,290.81,290.47,290.79,78623
2020/11/24,10:34:00,290.79,290.92,290.73,290.73,60664
2020/11/24,10:35:00,290.72,290.72,290.51,290.62,22638
2020/11/24,10:36:00,290.62,290.72,290.62,290.71,19572
2020/11/24,10:37:00,290.71,290.96,290.71,290.94,39653
2020/11/24,10:38:00,290.95,291.22,290.91,291.08,97506
2020/11/24,10:39:00,291.08,291.36,291.08,291.20,53646
2020/11/24,10:40:00,291.20,291.35,291.18,291.32,46420
2020/11/24,10:41:00,291.31,291.57,291.31,291.57,92969
2020/11/24,10:42:00,291.57,291.83,291.54,291.79,108746
2020/11/24,10:43:00,291.79,291.97,291.79,291.90,49757
2020/11/24,10:44:00,291.90,291.96,291.85,291.89,51474
2020/11/24,10:45:00,291.89,292.04,291.87,292.02,114250
2020/11/24,10:46:00,292.02,292.03,291.89,291.98,50020
2020/11/24,10:47:00,291.98,292.01,291.85,291.90,121086
2020/11/24,10:48:00,291.90,291.96,291.87,291.93,46578
2020/11/24,10:49:00,291.94,292.09,291.94,292.06,60663
2020/11/24,10:50:00,292.06,292.15,292.05,292.09,65524
2020/11/24,10:51:00,292.09,292.26,292.09,292.19,47588
2020/11/24,10:52:00,292.19,292.32,292.19,292.20,56334
2020/11/24,10:53:00,292.22,292.35,292.22,292.32,31788
2020/11/24,10:54:00,292.32,292.34,292.08,292.09,65293
2020/11/24,10:55:00,292.09,292.15,292.07,292.07,45902
2020/11/24,10:56:00,292.07,292.20,292.07,292.18,42797
2020/11/24,10:57:00,292.18,292.24,292.11,292.14,21126
2020/11/24,10:58:00,292.14,292.19,292.03,292.05,33427
2020/11/24,10:59:00,292.05,292.19,292.05,292.17,62699
2020/11/24,11:00:00,292.18,292.41,292.17,292.40,74047
2020/11/24,11:01:00,292.40,292.58,292.39,292.45,105884
2020/11/24,11:02:00,292.43,292.56,292.43,292.45,56595
2020/11/24,11:03:00,292.45,292.53,292.44,292.52,48310
2020/11/24,11:04:00,292.52,292.70,292.50,292.67,101946
2020/11/24,11:05:00,292.66,292.80,292.65,292.73,75579
2020/11/24,11:06:00,292.73,292.96,292.72,292.94,144272
2020/11/24,11:07:00,292.94,293.01,292.90,292.93,98539
2020/11/24,11:08:00,292.92,292.94,292.68,292.71,103477
2020/11/24,11:09:00,292.71,292.78,292.68,292.70,56705
2020/11/24,11:10:00,292.70,292.77,292.66,292.68,79340
2020/11/24,11:11:00,292.68,292.80,292.65,292.80,46966
2020/11/24,11:12:00,292.80,292.92,292.80,292.91,56499
2020/11/24,11:13:00,292.91,292.91,292.69,292.75,42563
2020/11/24,11:14:00,292.75,292.77,292.69,292.77,43238
2020/11/24,11:15:00,292.78,292.90,292.78,292.82,69421
2020/11/24,11:16:00,292.82,292.99,292.82,292.90,78948
2020/11/24,11:17:00,292.90,293.09,292.87,293.06,273653
2020/11/24,11:18:00,293.06,293.14,293.05,293.14,80443
2020/11/24,11:19:00,293.14,293.16,293.03,293.07,78236
2020/11/24,11:20:00,293.07,293.29,293.06,293.27,70977
2020/11/24,11:21:00,293.26,293.34,293.13,293.13,56917
2020/11/24,11:22:00,293.13,293.15,293.01,293.01,59493
2020/11/24,11:23:00,293.01,293.01,292.91,292.94,42179
2020/11/24,11:24:00,292.94,292.94,292.85,292.90,33916
2020/11/24,11:25:00,292.90,292.95,292.83,292.87,30019
2020/11/24,11:26:00,292.88,292.98,292.86,292.95,44748
2020/11/24,11:27:00,292.94,293.15,292.94,293.15,36943
2020/11/24,11:28:00,293.15,293.26,293.13,293.14,30879
2020/11/24,11:29:00,293.14,293.16,293.06,293.08,35964
2020/11/24,11:30:00,293.08,293.13,293.07,293.10,38706
2020/11/24,11:31:00,293.10,293.12,292.77,292.90,38628
2020/11/24,11:32:00,292.90,292.99,292.83,292.89,21603
2020/11/24,11:33:00,292.89,293.00,292.79,292.89,37974
2020/11/24,11:34:00,292.89,292.99,292.86,292.96,68767
2020/11/24,11:35:00,292.96,293.03,292.80,293.03,101912
2020/11/24,11:36:00,293.01,293.04,292.90,292.90,64939
2020/11/24,11:37:00,292.90,293.09,292.89,293.09,44044
2020/11/24,11:38:00,293.09,293.16,293.02,293.04,74857
2020/11/24,11:39:00,293.05,293.16,293.00,293.16,40485
2020/11/24,11:40:00,293.16,293.19,293.12,293.17,48772
2020/11/24,11:41:00,293.18,293.27,293.16,293.27,39547
2020/11/24,11:42:00,293.28,293.28,293.19,293.26,54480
2020/11/24,11:43:00,293.26,293.28,293.12,293.21,114213
2020/11/24,11:44:00,293.21,293.29,293.15,293.22,94338
2020/11/24,11:45:00,293.21,293.28,293.15,293.16,29610
2020/11/24,11:46:00,293.15,293.21,292.98,293.20,47980
2020/11/24,11:47:00,293.20,293.30,293.20,293.21,46457
2020/11/24,11:48:00,293.22,293.24,293.14,293.19,30382
2020/11/24,11:49:00,293.19,293.30,293.17,293.29,29185
2020/11/24,11:50:00,293.30,293.58,293.30,293.49,152815
2020/11/24,11:51:00,293.49,293.55,293.46,293.46,57218
2020/11/24,11:52:00,293.46,293.46,293.25,293.28,67256
2020/11/24,11:53:00,293.28,293.32,293.12,293.14,46021
2020/11/24,11:54:00,293.15,293.15,292.99,293.05,60707
2020/11/24,11:55:00,293.05,293.32,293.05,293.22,102925
2020/11/24,11:56:00,293.22,293.37,293.21,293.24,99333
2020/11/24,11:57:00,293.24,293.24,293.13,293.15,29064
2020/11/24,11:58:00,293.15,293.15,293.02,293.11,34434
2020/11/24,11:59:00,293.11,293.22,293.07,293.19,21747
2020/11/24,12:00:00,293.19,293.26,293.08,293.13,24666
2020/11/24,12:01:00,293.13,293.21,293.01,293.03,32100
2020/11/24,12:02:00,293.03,293.07,292.87,292.87,50309
2020/11/24,12:03:00,292.90,292.96,292.86,292.90,32331
2020/11/24,12:04:00,292.89,292.99,292.89,292.94,42997
2020/11/24,12:05:00,292.94,292.98,292.89,292.94,43945
2020/11/24,12:06:00,292.94,292.99,292.89,292.97,28235
2020/11/24,12:07:00,292.97,293.16,292.97,293.09,46558
2020/11/24,12:08:00,293.09,293.16,293.04,293.12,33603
2020/11/24,12:09:00,293.10,293.17,293.07,293.17,37018
2020/11/24,12:10:00,293.17,293.18,293.01,293.01,37720
2020/11/24,12:11:00,293.02,293.03,292.89,292.93,30065
2020/11/24,12:12:00,292.93,293.06,292.90,292.91,19353
2020/11/24,12:13:00,292.91,293.01,292.91,293.00,13063
2020/11/24,12:14:00,293.00,293.12,292.98,293.10,25417
2020/11/24,12:15:00,293.10,293.13,292.99,292.99,24824
2020/11/24,12:16:00,292.99,293.10,292.96,293.01,109808
2020/11/24,12:17:00,293.01,293.07,292.95,293.03,18624
2020/11/24,12:18:00,293.03,293.03,292.97,292.99,12929
2020/11/24,12:19:00,292.99,293.03,292.95,293.01,26546
2020/11/24,12:20:00,293.01,293.10,292.97,292.99,16400
2020/11/24,12:21:00,292.99,293.11,292.99,293.02,12228
2020/11/24,12:22:00,293.02,293.07,293.01,293.07,11783
2020/11/24,12:23:00,293.07,293.07,292.94,293.03,16581
2020/11/24,12:24:00,293.03,293.24,293.03,293.24,33514
2020/11/24,12:25:00,293.24,293.24,293.16,293.22,23540
2020/11/24,12:26:00,293.22,293.30,293.22,293.28,21411
2020/11/24,12:27:00,293.28,293.40,293.28,293.34,23441
2020/11/24,12:28:00,293.34,293.36,293.30,293.31,26458
2020/11/24,12:29:00,293.30,293.37,293.26,293.37,32679
2020/11/24,12:30:00,293.37,293.40,293.33,293.36,19268
2020/11/24,12:31:00,293.36,293.43,293.36,293.36,20691
2020/11/24,12:32:00,293.36,293.38,293.31,293.33,32827
2020/11/24,12:33:00,293.33,293.42,293.33,293.40,16929
2020/11/24,12:34:00,293.41,293.49,293.41,293.44,57344
2020/11/24,12:35:00,293.44,293.81,293.37,293.80,162629
2020/11/24,12:36:00,293.80,294.05,293.76,293.89,132170
2020/11/24,12:37:00,293.89,293.89,293.81,293.86,35296
2020/11/24,12:38:00,293.86,293.88,293.79,293.80,26592
2020/11/24,12:39:00,293.80,293.81,293.61,293.63,57945
2020/11/24,12:40:00,293.63,293.72,293.59,293.66,44471
2020/11/24,12:41:00,293.66,293.76,293.64,293.66,55207
2020/11/24,12:42:00,293.66,293.72,293.64,293.64,45547
2020/11/24,12:43:00,293.64,293.70,293.59,293.62,25767
2020/11/24,12:44:00,293.62,293.65,293.60,293.64,28272
2020/11/24,12:45:00,293.63,293.68,293.60,293.65,20019
2020/11/24,12:46:00,293.65,293.74,293.62,293.71,23979
2020/11/24,12:47:00,293.71,293.73,293.63,293.63,29787
2020/11/24,12:48:00,293.63,293.71,293.56,293.58,16855
2020/11/24,12:49:00,293.58,293.75,293.58,293.75,18608
2020/11/24,12:50:00,293.75,293.78,293.71,293.76,23464
2020/11/24,12:51:00,293.75,293.77,293.65,293.67,13990
2020/11/24,12:52:00,293.68,293.74,293.64,293.70,14384
2020/11/24,12:53:00,293.69,293.74,293.63,293.68,14374
2020/11/24,12:54:00,293.68,293.71,293.64,293.64,15909
2020/11/24,12:55:00,293.66,293.68,293.54,293.59,22643
2020/11/24,12:56:00,293.59,293.67,293.59,293.67,30231
2020/11/24,12:57:00,293.64,293.70,293.63,293.70,20245
2020/11/24,12:58:00,293.70,293.78,293.70,293.75,13070
2020/11/24,12:59:00,293.75,293.77,293.71,293.77,18740
2020/11/24,13:00:00,293.77,293.85,293.75,293.79,31622
2020/11/24,13:01:00,293.79,293.79,293.63,293.71,36277
2020/11/24,13:02:00,293.69,293.70,293.52,293.63,29923
2020/11/24,13:03:00,293.63,293.78,293.63,293.69,43219
2020/11/24,13:04:00,293.69,293.73,293.65,293.70,18357
2020/11/24,13:05:00,293.70,293.78,293.69,293.70,13886
2020/11/24,13:06:00,293.70,293.74,293.63,293.74,18455
2020/11/24,13:07:00,293.73,293.75,293.69,293.73,14134
2020/11/24,13:08:00,293.73,293.74,293.67,293.68,10877
2020/11/24,13:09:00,293.68,293.81,293.68,293.80,34179
2020/11/24,13:10:00,293.80,293.96,293.80,293.93,57197
2020/11/24,13:11:00,293.93,293.96,293.91,293.92,16818
2020/11/24,13:12:00,293.92,293.96,293.86,293.92,17739
2020/11/24,13:13:00,293.92,294.00,293.92,293.96,19091
2020/11/24,13:14:00,293.96,293.97,293.89,293.94,12073
2020/11/24,13:15:00,293.94,294.00,293.92,293.95,22067
2020/11/24,13:16:00,293.95,294.00,293.90,293.90,30556
2020/11/24,13:17:00,293.90,293.93,293.84,293.85,31275
2020/11/24,13:18:00,293.86,293.91,293.84,293.88,20271
2020/11/24,13:19:00,293.89,293.93,293.84,293.91,22767
2020/11/24,13:20:00,293.91,293.95,293.90,293.94,14355
2020/11/24,13:21:00,293.94,293.99,293.85,293.99,23960
2020/11/24,13:22:00,293.98,293.99,293.92,293.93,22956
2020/11/24,13:23:00,293.93,294.04,293.90,294.02,20037
2020/11/24,13:24:00,294.02,294.12,293.99,294.09,45866
2020/11/24,13:25:00,294.09,294.09,293.94,293.95,28217
2020/11/24,13:26:00,293.95,293.95,293.76,293.78,41573
2020/11/24,13:27:00,293.78,293.78,293.59,293.59,64221
2020/11/24,13:28:00,293.58,293.63,293.52,293.60,50451
2020/11/24,13:29:00,293.59,293.67,293.58,293.67,18486
2020/11/24,13:30:00,293.67,293.77,293.65,293.77,31200
2020/11/24,13:31:00,293.77,293.89,293.76,293.83,61200
2020/11/24,13:32:00,293.84,293.99,293.84,293.94,31990
2020/11/24,13:33:00,293.94,293.96,293.88,293.94,35538
2020/11/24,13:34:00,293.94,294.02,293.93,294.01,66459
2020/11/24,13:35:00,294.01,294.08,293.99,294.05,32617
2020/11/24,13:36:00,294.05,294.07,294.00,294.02,46933
2020/11/24,13:37:00,294.02,294.17,294.02,294.17,27061
2020/11/24,13:38:00,294.17,294.36,294.17,294.36,133808
2020/11/24,13:39:00,294.37,294.39,294.27,294.30,54492
2020/11/24,13:40:00,294.29,294.32,294.25,294.29,57000
2020/11/24,13:41:00,294.29,294.56,294.28,294.56,75514
2020/11/24,13:42:00,294.56,294.75,294.54,294.64,129930
2020/11/24,13:43:00,294.65,294.67,294.55,294.60,37345
2020/11/24,13:44:00,294.60,294.66,294.49,294.54,90333
2020/11/24,13:45:00,294.54,294.62,294.51,294.59,48984
2020/11/24,13:46:00,294.58,294.67,294.58,294.61,34217
2020/11/24,13:47:00,294.61,294.63,294.54,294.55,66375
2020/11/24,13:48:00,294.54,294.59,294.47,294.50,61048
2020/11/24,13:49:00,294.50,294.57,294.45,294.45,28839
2020/11/24,13:50:00,294.45,294.52,294.44,294.51,36769
2020/11/24,13:51:00,294.51,294.60,294.44,294.48,280001
2020/11/24,13:52:00,294.48,294.51,294.45,294.51,37720
2020/11/24,13:53:00,294.51,294.56,294.51,294.53,25635
2020/11/24,13:54:00,294.53,294.56,294.44,294.44,22074
2020/11/24,13:55:00,294.44,294.46,294.40,294.45,114146
2020/11/24,13:56:00,294.45,294.56,294.45,294.56,42241
2020/11/24,13:57:00,294.56,294.56,294.47,294.51,86766
2020/11/24,13:58:00,294.50,294.54,294.50,294.54,37484
2020/11/24,13:59:00,294.55,294.64,294.53,294.64,52954
2020/11/24,14:00:00,294.64,294.70,294.62,294.69,43042
2020/11/24,14:01:00,294.70,294.91,294.68,294.82,308138
2020/11/24,14:02:00,294.82,294.94,294.79,294.92,52004
2020/11/24,14:03:00,294.92,294.98,294.78,294.83,246121
2020/11/24,14:04:00,294.83,294.84,294.76,294.76,34333
2020/11/24,14:05:00,294.76,294.76,294.68,294.73,30774
2020/11/24,14:06:00,294.73,294.77,294.62,294.65,23185
2020/11/24,14:07:00,294.65,294.73,294.61,294.66,79587
2020/11/24,14:08:00,294.66,294.66,294.48,294.49,22933
2020/11/24,14:09:00,294.49,294.50,294.34,294.46,61072
2020/11/24,14:10:00,294.46,294.54,294.46,294.53,32010
2020/11/24,14:11:00,294.53,294.57,294.51,294.56,41388
2020/11/24,14:12:00,294.56,294.58,294.51,294.54,27930
2020/11/24,14:13:00,294.54,294.57,294.52,294.55,20139
2020/11/24,14:14:00,294.55,294.60,294.53,294.59,23318
2020/11/24,14:15:00,294.59,294.60,294.52,294.53,17562
2020/11/24,14:16:00,294.53,294.54,294.44,294.44,29655
2020/11/24,14:17:00,294.45,294.45,294.31,294.36,62252
2020/11/24,14:18:00,294.36,294.52,294.36,294.46,35651
2020/11/24,14:19:00,294.46,294.50,294.44,294.46,29450
2020/11/24,14:20:00,294.46,294.49,294.39,294.48,23304
2020/11/24,14:21:00,294.50,294.52,294.37,294.42,29363
2020/11/24,14:22:00,294.42,294.50,294.42,294.48,8115
2020/11/24,14:23:00,294.50,294.58,294.47,294.54,26048
2020/11/24,14:24:00,294.54,294.56,294.45,294.55,31389
2020/11/24,14:25:00,294.55,294.57,294.35,294.35,20763
2020/11/24,14:26:00,294.35,294.38,294.19,294.21,52987
2020/11/24,14:27:00,294.20,294.25,294.07,294.08,34181
2020/11/24,14:28:00,294.06,294.21,294.06,294.16,23758
2020/11/24,14:29:00,294.16,294.27,294.13,294.13,32075
2020/11/24,14:30:00,294.13,294.14,294.05,294.10,28570
2020/11/24,14:31:00,294.11,294.20,294.03,294.05,55767
2020/11/24,14:32:00,294.05,294.15,294.04,294.14,36632
2020/11/24,14:33:00,294.14,294.27,294.14,294.22,40026
2020/11/24,14:34:00,294.22,294.32,294.22,294.24,21022
2020/11/24,14:35:00,294.24,294.34,294.23,294.29,16314
2020/11/24,14:36:00,294.29,294.37,294.25,294.34,27071
2020/11/24,14:37:00,294.34,294.41,294.22,294.36,39026
2020/11/24,14:38:00,294.36,294.40,294.31,294.38,19967
2020/11/24,14:39:00,294.38,294.43,294.33,294.40,23879
2020/11/24,14:40:00,294.40,294.41,294.30,294.33,13833
2020/11/24,14:41:00,294.33,294.40,294.28,294.36,21910
2020/11/24,14:42:00,294.38,294.45,294.36,294.45,27209
2020/11/24,14:43:00,294.45,294.54,294.43,294.54,14148
2020/11/24,14:44:00,294.54,294.56,294.47,294.54,24668
2020/11/24,14:45:00,294.53,294.56,294.37,294.45,30063
2020/11/24,14:46:00,294.45,294.45,294.31,294.31,15788
2020/11/24,14:47:00,294.31,294.34,294.15,294.19,30678
2020/11/24,14:48:00,294.19,294.23,294.13,294.23,25525
2020/11/24,14:49:00,294.23,294.38,294.23,294.23,100999
2020/11/24,14:50:00,294.25,294.31,294.18,294.25,34288
2020/11/24,14:51:00,294.25,294.43,294.25,294.41,29033
2020/11/24,14:52:00,294.41,294.43,294.36,294.40,25238
2020/11/24,14:53:00,294.40,294.42,294.29,294.41,41542
2020/11/24,14:54:00,294.41,294.45,294.36,294.45,56348
2020/11/24,14:55:00,294.45,294.46,294.38,294.40,34656
2020/11/24,14:56:00,294.40,294.51,294.39,294.49,53980
2020/11/24,14:57:00,294.49,294.50,294.36,294.40,18526
2020/11/24,14:58:00,294.40,294.42,294.29,294.32,16857
2020/11/24,14:59:00,294.32,294.37,294.30,294.33,20948
2020/11/24,15:00:00,294.33,294.49,294.33,294.47,47789
2020/11/24,15:01:00,294.47,294.47,294.29,294.29,35697
2020/11/24,15:02:00,294.29,294.34,294.18,294.18,30636
2020/11/24,15:03:00,294.20,294.23,293.97,294.14,79134
2020/11/24,15:04:00,294.14,294.22,294.13,294.22,39221
2020/11/24,15:05:00,294.22,294.33,294.22,294.26,21642
2020/11/24,15:06:00,294.26,294.39,294.26,294.35,20523
2020/11/24,15:07:00,294.33,294.38,294.27,294.33,17543
2020/11/24,15:08:00,294.33,294.33,294.20,294.29,32035
2020/11/24,15:09:00,294.31,294.35,294.26,294.34,14644
2020/11/24,15:10:00,294.35,294.42,294.34,294.39,32428
2020/11/24,15:11:00,294.39,294.53,294.39,294.53,24846
2020/11/24,15:12:00,294.53,294.67,294.53,294.63,42888
2020/11/24,15:13:00,294.62,294.64,294.56,294.57,22470
2020/11/24,15:14:00,294.57,294.59,294.48,294.55,17910
2020/11/24,15:15:00,294.55,294.58,294.49,294.53,21559
2020/11/24,15:16:00,294.53,294.55,294.48,294.55,22010
2020/11/24,15:17:00,294.54,294.56,294.48,294.53,19990
2020/11/24,15:18:00,294.53,294.59,294.52,294.56,17437
2020/11/24,15:19:00,294.56,294.57,294.43,294.48,50158
2020/11/24,15:20:00,294.48,294.52,294.40,294.47,39534
2020/11/24,15:21:00,294.47,294.55,294.46,294.50,32427
2020/11/24,15:22:00,294.50,294.55,294.48,294.54,32626
2020/11/24,15:23:00,294.54,294.56,294.44,294.48,38651
2020/11/24,15:24:00,294.48,294.69,294.44,294.48,49957
2020/11/24,15:25:00,294.48,294.66,294.46,294.60,31847
2020/11/24,15:26:00,294.59,294.64,294.48,294.51,28223
2020/11/24,15:27:00,294.51,294.53,294.43,294.51,36642
2020/11/24,15:28:00,294.50,294.50,294.45,294.48,33025
2020/11/24,15:29:00,294.49,294.58,294.47,294.56,44612
2020/11/24,15:30:00,294.56,294.64,294.55,294.59,44893
2020/11/24,15:31:00,294.60,294.71,294.59,294.69,43716
2020/11/24,15:32:00,294.69,294.71,294.51,294.54,51055
2020/11/24,15:33:00,294.54,294.79,294.54,294.71,44479
2020/11/24,15:34:00,294.71,294.74,294.61,294.72,61280
2020/11/24,15:35:00,294.72,294.76,294.63,294.72,47505
2020/11/24,15:36:00,294.72,294.74,294.60,294.66,49096
2020/11/24,15:37:00,294.66,294.73,294.62,294.65,30968
2020/11/24,15:38:00,294.65,294.68,294.62,294.65,43596
2020/11/24,15:39:00,294.66,294.68,294.47,294.48,48942
2020/11/24,15:40:00,294.50,294.52,294.26,294.41,67819
2020/11/24,15:41:00,294.40,294.52,294.36,294.52,32128
2020/11/24,15:42:00,294.51,294.54,294.35,294.36,36087
2020/11/24,15:43:00,294.37,294.54,294.29,294.45,263388
2020/11/24,15:44:00,294.46,294.46,294.32,294.35,44025
2020/11/24,15:45:00,294.35,294.40,294.29,294.32,120413
2020/11/24,15:46:00,294.32,294.50,294.23,294.49,71767
2020/11/24,15:47:00,294.49,294.67,294.48,294.62,63701
2020/11/24,15:48:00,294.62,294.62,294.50,294.54,32901
2020/11/24,15:49:00,294.55,294.58,294.45,294.50,39181
2020/11/24,15:50:00,294.50,294.51,294.39,294.43,96285
2020/11/24,15:51:00,294.42,294.59,294.18,294.45,118731
2020/11/24,15:52:00,294.45,294.50,294.32,294.32,78347
2020/11/24,15:53:00,294.33,294.40,294.30,294.38,71128
2020/11/24,15:54:00,294.37,294.60,294.33,294.53,85900
2020/11/24,15:55:00,294.53,294.69,294.50,294.64,112130
2020/11/24,15:56:00,294.64,294.74,294.63,294.67,144894
2020/11/24,15:57:00,294.67,294.67,294.50,294.50,111706
2020/11/24,15:58:00,294.49,294.58,294.45,294.57,110321
2020/11/24,15:59:00,294.68,294.70,294.54,294.57,124668
2020/11/24,16:00:00,294.48,294.59,294.46,294.47,421291
2020/11/25,09:31:00,295.44,295.63,295.30,295.44,197627
2020/11/25,09:32:00,295.43,295.53,295.31,295.46,162908
2020/11/25,09:33:00,295.47,295.72,295.13,295.68,147610
2020/11/25,09:34:00,295.68,295.77,295.55,295.61,140969
2020/11/25,09:35:00,295.61,295.68,295.28,295.66,97283
2020/11/25,09:36:00,295.65,295.89,295.56,295.83,89228
2020/11/25,09:37:00,295.79,295.88,295.64,295.78,78011
2020/11/25,09:38:00,295.78,296.03,295.78,295.99,87579
2020/11/25,09:39:00,295.99,296.03,295.90,295.93,80047
2020/11/25,09:40:00,295.93,295.97,295.78,295.85,75986
2020/11/25,09:41:00,295.85,296.15,295.85,296.07,97648
2020/11/25,09:42:00,296.07,296.18,295.90,296.01,82765
2020/11/25,09:43:00,296.01,296.13,295.93,295.97,79331
2020/11/25,09:44:00,295.97,296.05,295.71,295.79,63884
2020/11/25,09:45:00,295.79,295.85,295.66,295.71,65956
2020/11/25,09:46:00,295.72,295.78,295.56,295.56,72595
2020/11/25,09:47:00,295.56,295.63,295.37,295.61,97078
2020/11/25,09:48:00,295.61,295.87,295.61,295.87,94586
2020/11/25,09:49:00,295.86,295.93,295.67,295.81,83034
2020/11/25,09:50:00,295.81,295.89,295.65,295.66,87277
2020/11/25,09:51:00,295.66,295.92,295.63,295.84,94926
2020/11/25,09:52:00,295.82,296.01,295.76,295.97,278226
2020/11/25,09:53:00,295.97,295.97,295.83,295.90,471257
2020/11/25,09:54:00,295.90,296.12,295.90,296.07,78378
2020/11/25,09:55:00,296.07,296.11,296.02,296.09,72207
2020/11/25,09:56:00,296.09,296.22,295.97,296.07,108171
2020/11/25,09:57:00,296.07,296.08,295.73,295.79,76221
2020/11/25,09:58:00,295.79,295.82,295.47,295.48,86631
2020/11/25,09:59:00,295.49,295.63,295.47,295.59,67410
2020/11/25,10:00:00,295.59,295.74,295.49,295.74,61879
2020/11/25,10:01:00,295.74,295.82,295.46,295.50,103078
2020/11/25,10:02:00,295.53,295.59,295.25,295.33,83936
2020/11/25,10:03:00,295.32,295.47,295.26,295.42,67005
2020/11/25,10:04:00,295.41,295.48,295.28,295.30,48081
2020/11/25,10:05:00,295.30,295.32,294.93,294.95,112911
2020/11/25,10:06:00,294.95,295.01,294.73,294.87,86701
2020/11/25,10:07:00,294.85,294.90,294.67,294.68,86529
2020/11/25,10:08:00,294.68,294.84,294.59,294.82,84537
2020/11/25,10:09:00,294.82,294.97,294.79,294.92,60353
2020/11/25,10:10:00,294.92,295.00,294.87,294.96,54073
2020/11/25,10:11:00,294.96,294.99,294.71,294.92,73343
2020/11/25,10:12:00,294.92,294.98,294.87,294.91,49149
2020/11/25,10:13:00,294.91,294.92,294.80,294.90,84011
2020/11/25,10:14:00,294.90,295.15,294.90,295.13,91092
2020/11/25,10:15:00,295.13,295.28,295.11,295.27,34609
2020/11/25,10:16:00,295.28,295.31,295.20,295.25,31798
2020/11/25,10:17:00,295.25,295.25,295.04,295.23,46467
2020/11/25,10:18:00,295.23,295.37,295.21,295.33,42417
2020/11/25,10:19:00,295.33,295.54,295.33,295.46,69804
2020/11/25,10:20:00,295.46,295.51,295.41,295.44,53710
2020/11/25,10:21:00,295.46,295.51,295.25,295.26,58523
2020/11/25,10:22:00,295.27,295.29,295.08,295.19,56425
2020/11/25,10:23:00,295.20,295.20,295.01,295.09,37118
2020/11/25,10:24:00,295.06,295.20,295.05,295.11,41073
2020/11/25,10:25:00,295.11,295.37,295.11,295.31,63887
2020/11/25,10:26:00,295.31,295.38,295.24,295.27,38193
2020/11/25,10:27:00,295.27,295.30,295.07,295.22,50015
2020/11/25,10:28:00,295.22,295.30,295.02,295.10,57153
2020/11/25,10:29:00,295.08,295.12,294.84,294.90,77647
2020/11/25,10:30:00,294.90,294.99,294.78,294.98,77284
2020/11/25,10:31:00,294.99,295.22,294.89,295.20,83912
2020/11/25,10:32:00,295.20,295.31,295.13,295.19,63172
2020/11/25,10:33:00,295.19,295.19,294.98,295.08,58727
2020/11/25,10:34:00,295.07,295.08,294.98,295.04,46442
2020/11/25,10:35:00,295.04,295.06,294.92,295.06,49496
2020/11/25,10:36:00,295.06,295.09,294.92,295.07,27444
2020/11/25,10:37:00,295.07,295.15,295.00,295.04,1050353
2020/11/25,10:38:00,295.05,295.15,295.00,295.13,33063
2020/11/25,10:39:00,295.13,295.24,295.11,295.14,27262
2020/11/25,10:40:00,295.14,295.24,295.14,295.24,13684
2020/11/25,10:41:00,295.24,295.28,295.06,295.18,39932
2020/11/25,10:42:00,295.18,295.19,295.05,295.17,23607
2020/11/25,10:43:00,295.16,295.25,295.08,295.21,22995
2020/11/25,10:44:00,295.20,295.27,295.18,295.25,22710
2020/11/25,10:45:00,295.24,295.35,295.16,295.19,47235
2020/11/25,10:46:00,295.19,295.34,295.11,295.30,27692
2020/11/25,10:47:00,295.30,295.49,295.30,295.43,39474
2020/11/25,10:48:00,295.43,295.49,295.43,295.49,43174
2020/11/25,10:49:00,295.49,295.57,295.44,295.47,40546
2020/11/25,10:50:00,295.47,295.49,295.42,295.46,15218
2020/11/25,10:51:00,295.46,295.56,295.45,295.53,12740
2020/11/25,10:52:00,295.53,295.66,295.52,295.65,24698
2020/11/25,10:53:00,295.66,295.74,295.61,295.61,31481
2020/11/25,10:54:00,295.61,295.66,295.61,295.64,11885
2020/11/25,10:55:00,295.64,295.66,295.54,295.58,54575
2020/11/25,10:56:00,295.58,295.58,295.50,295.55,20663
2020/11/25,10:57:00,295.57,295.62,295.45,295.49,34859
2020/11/25,10:58:00,295.49,295.49,295.28,295.33,54733
2020/11/25,10:59:00,295.32,295.38,295.30,295.37,18386
2020/11/25,11:00:00,295.37,295.50,295.37,295.49,12662
2020/11/25,11:01:00,295.49,295.68,295.45,295.68,35545
2020/11/25,11:02:00,295.68,295.83,295.67,295.83,28508
2020/11/25,11:03:00,295.83,295.96,295.82,295.95,47580
2020/11/25,11:04:00,295.95,295.95,295.79,295.81,41317
2020/11/25,11:05:00,295.81,295.85,295.78,295.83,9722
2020/11/25,11:06:00,295.83,295.84,295.75,295.76,31478
2020/11/25,11:07:00,295.76,295.87,295.76,295.86,22212
2020/11/25,11:08:00,295.86,295.87,295.77,295.78,17710
2020/11/25,11:09:00,295.78,295.83,295.71,295.76,25222
2020/11/25,11:10:00,295.76,295.82,295.76,295.81,16683
2020/11/25,11:11:00,295.81,295.81,295.75,295.75,52540
2020/11/25,11:12:00,295.75,295.86,295.75,295.83,20239
2020/11/25,11:13:00,295.83,295.84,295.67,295.71,58487
2020/11/25,11:14:00,295.71,295.83,295.69,295.80,80844
2020/11/25,11:15:00,295.78,295.94,295.78,295.93,30374
2020/11/25,11:16:00,295.93,295.95,295.81,295.83,46710
2020/11/25,11:17:00,295.83,295.85,295.74,295.81,62595
2020/11/25,11:18:00,295.80,295.81,295.71,295.74,34242
2020/11/25,11:19:00,295.74,295.77,295.58,295.60,30698
2020/11/25,11:20:00,295.61,295.67,295.53,295.53,20859
2020/11/25,11:21:00,295.53,295.60,295.44,295.60,44284
2020/11/25,11:22:00,295.59,295.62,295.50,295.53,26691
2020/11/25,11:23:00,295.53,295.54,295.42,295.42,27162
2020/11/25,11:24:00,295.42,295.42,295.23,295.42,51609
2020/11/25,11:25:00,295.42,295.55,295.42,295.50,34464
2020/11/25,11:26:00,295.50,295.53,295.41,295.43,23553
2020/11/25,11:27:00,295.43,295.51,295.34,295.49,27894
2020/11/25,11:28:00,295.49,295.52,295.45,295.49,28008
2020/11/25,11:29:00,295.49,295.53,295.37,295.45,25253
2020/11/25,11:30:00,295.45,295.54,295.43,295.46,22050
2020/11/25,11:31:00,295.45,295.48,295.39,295.45,53889
2020/11/25,11:32:00,295.44,295.67,295.42,295.63,121720
2020/11/25,11:33:00,295.63,295.73,295.61,295.65,47790
2020/11/25,11:34:00,295.64,295.64,295.54,295.61,26727
2020/11/25,11:35:00,295.61,295.71,295.61,295.63,31785
2020/11/25,11:36:00,295.63,295.71,295.61,295.68,25880
2020/11/25,11:37:00,295.68,295.71,295.60,295.65,14386
2020/11/25,11:38:00,295.65,295.65,295.35,295.45,45291
2020/11/25,11:39:00,295.45,295.55,295.44,295.48,22403
2020/11/25,11:40:00,295.49,295.52,295.31,295.35,37067
2020/11/25,11:41:00,295.35,295.38,295.17,295.25,57231
2020/11/25,11:42:00,295.24,295.25,294.98,295.01,117872
2020/11/25,11:43:00,295.01,295.01,294.82,294.95,77531
2020/11/25,11:44:00,294.95,295.01,294.86,294.96,58277
2020/11/25,11:45:00,294.96,295.04,294.91,294.98,38866
2020/11/25,11:46:00,294.96,295.05,294.90,295.04,39493
2020/11/25,11:47:00,295.04,295.16,294.98,295.13,47920
2020/11/25,11:48:00,295.13,295.20,295.07,295.13,42968
2020/11/25,11:49:00,295.12,295.17,295.11,295.14,39059
2020/11/25,11:50:00,295.14,295.14,295.04,295.10,27034
2020/11/25,11:51:00,295.10,295.15,295.07,295.14,22817
2020/11/25,11:52:00,295.15,295.21,294.97,295.01,30934
2020/11/25,11:53:00,295.02,295.07,294.93,295.01,39926
2020/11/25,11:54:00,295.00,295.11,294.95,295.06,31625
2020/11/25,11:55:00,295.07,295.11,295.01,295.08,53489
2020/11/25,11:56:00,295.08,295.08,294.94,295.05,50141
2020/11/25,11:57:00,295.07,295.13,295.01,295.07,47590
2020/11/25,11:58:00,295.07,295.12,295.05,295.12,6900
2020/11/25,11:59:00,295.12,295.19,295.12,295.13,25834
2020/11/25,12:00:00,295.15,295.21,295.13,295.14,22291
2020/11/25,12:01:00,295.14,295.20,294.96,294.98,29528
2020/11/25,12:02:00,294.98,295.07,294.97,295.06,22304
2020/11/25,12:03:00,295.07,295.17,295.07,295.16,14098
2020/11/25,12:04:00,295.13,295.29,295.09,295.27,25087
2020/11/25,12:05:00,295.28,295.29,295.17,295.25,34529
2020/11/25,12:06:00,295.25,295.31,295.25,295.29,67625
2020/11/25,12:07:00,295.29,295.34,295.29,295.31,18271
2020/11/25,12:08:00,295.31,295.31,295.21,295.22,27524
2020/11/25,12:09:00,295.22,295.27,295.12,295.14,18701
2020/11/25,12:10:00,295.15,295.24,295.13,295.24,176020
2020/11/25,12:11:00,295.24,295.27,295.11,295.13,19184
2020/11/25,12:12:00,295.13,295.16,295.06,295.15,16113
2020/11/25,12:13:00,295.15,295.32,295.15,295.31,13375
2020/11/25,12:14:00,295.31,295.35,295.28,295.29,25065
2020/11/25,12:15:00,295.29,295.40,295.29,295.37,42804
2020/11/25,12:16:00,295.37,295.43,295.34,295.34,23993
2020/11/25,12:17:00,295.34,295.38,295.31,295.38,9884
2020/11/25,12:18:00,295.36,295.43,295.36,295.40,25065
2020/11/25,12:19:00,295.40,295.44,295.36,295.44,9801
2020/11/25,12:20:00,295.44,295.52,295.43,295.51,16445
2020/11/25,12:21:00,295.51,295.56,295.49,295.54,22239
2020/11/25,12:22:00,295.55,295.63,295.55,295.62,17496
2020/11/25,12:23:00,295.62,295.70,295.62,295.63,285781
2020/11/25,12:24:00,295.62,295.67,295.61,295.64,24186
2020/11/25,12:25:00,295.63,295.70,295.60,295.68,29382
2020/11/25,12:26:00,295.68,295.71,295.64,295.67,35171
2020/11/25,12:27:00,295.67,295.73,295.66,295.67,24206
2020/11/25,12:28:00,295.67,295.67,295.59,295.60,21795
2020/11/25,12:29:00,295.61,295.64,295.55,295.57,25028
2020/11/25,12:30:00,295.56,295.57,295.52,295.54,25198
2020/11/25,12:31:00,295.55,295.70,295.54,295.70,15365
2020/11/25,12:32:00,295.70,295.78,295.70,295.72,42542
2020/11/25,12:33:00,295.72,295.72,295.65,295.66,22267
2020/11/25,12:34:00,295.66,295.69,295.62,295.69,10167
2020/11/25,12:35:00,295.69,295.76,295.68,295.70,26670
2020/11/25,12:36:00,295.69,295.70,295.65,295.66,26647
2020/11/25,12:37:00,295.66,295.67,295.62,295.65,10179
2020/11/25,12:38:00,295.65,295.67,295.60,295.63,26112
2020/11/25,12:39:00,295.63,295.63,295.57,295.62,9037
2020/11/25,12:40:00,295.62,295.66,295.62,295.63,14251
2020/11/25,12:41:00,295.62,295.63,295.58,295.60,5571
2020/11/25,12:42:00,295.60,295.62,295.52,295.55,17096
2020/11/25,12:43:00,295.56,295.78,295.56,295.77,37417
2020/11/25,12:44:00,295.78,295.81,295.73,295.80,31741
2020/11/25,12:45:00,295.80,295.82,295.73,295.76,17782
2020/11/25,12:46:00,295.76,295.86,295.76,295.80,66735
2020/11/25,12:47:00,295.81,295.83,295.73,295.74,33562
2020/11/25,12:48:00,295.76,295.85,295.76,295.85,214578
2020/11/25,12:49:00,295.85,295.90,295.83,295.85,21880
2020/11/25,12:50:00,295.85,295.90,295.83,295.86,22941
2020/11/25,12:51:00,295.86,295.90,295.80,295.82,20483
2020/11/25,12:52:00,295.83,295.84,295.80,295.80,11300
2020/11/25,12:53:00,295.80,295.87,295.80,295.86,16683
2020/11/25,12:54:00,295.86,295.98,295.86,295.98,23704
2020/11/25,12:55:00,295.98,296.05,295.97,296.01,68520
2020/11/25,12:56:00,296.03,296.07,295.98,296.00,27048
2020/11/25,12:57:00,296.00,296.05,295.98,296.05,12847
2020/11/25,12:58:00,296.05,296.13,296.01,296.12,22198
2020/11/25,12:59:00,296.12,296.12,296.00,296.03,26011
2020/11/25,13:00:00,296.03,296.07,296.01,296.03,32125
2020/11/25,13:01:00,296.03,296.09,295.94,296.07,34557
2020/11/25,13:02:00,296.08,296.19,296.06,296.19,58639
2020/11/25,13:03:00,296.19,296.24,296.16,296.21,28539
2020/11/25,13:04:00,296.20,296.23,296.17,296.22,23824
2020/11/25,13:05:00,296.23,296.26,296.21,296.26,30201
2020/11/25,13:06:00,296.26,296.27,296.25,296.25,23689
2020/11/25,13:07:00,296.25,296.28,296.20,296.28,13281
2020/11/25,13:08:00,296.29,296.39,296.29,296.37,39147
2020/11/25,13:09:00,296.37,296.38,296.29,296.29,15450
2020/11/25,13:10:00,296.27,296.28,296.22,296.26,31062
2020/11/25,13:11:00,296.26,296.27,296.22,296.23,9360
2020/11/25,13:12:00,296.23,296.31,296.21,296.29,6708
2020/11/25,13:13:00,296.29,296.32,296.25,296.25,16148
2020/11/25,13:14:00,296.25,296.25,296.12,296.14,17297
2020/11/25,13:15:00,296.14,296.16,296.11,296.12,21351
2020/11/25,13:16:00,296.13,296.15,296.07,296.12,14675
2020/11/25,13:17:00,296.12,296.19,296.11,296.19,11448
2020/11/25,13:18:00,296.19,296.21,296.13,296.15,17695
2020/11/25,13:19:00,296.15,296.16,296.10,296.11,18387
2020/11/25,13:20:00,296.11,296.13,296.09,296.12,20617
2020/11/25,13:21:00,296.12,296.13,296.03,296.11,22341
2020/11/25,13:22:00,296.11,296.12,296.06,296.07,11347
2020/11/25,13:23:00,296.07,296.07,296.01,296.01,13601
2020/11/25,13:24:00,296.02,296.15,296.02,296.14,15364
2020/11/25,13:25:00,296.14,296.18,296.12,296.15,13602
2020/11/25,13:26:00,296.15,296.16,296.06,296.08,11168
2020/11/25,13:27:00,296.07,296.08,296.00,296.02,13738
2020/11/25,13:28:00,296.04,296.05,295.98,296.02,13695
2020/11/25,13:29:00,296.02,296.02,295.98,295.98,16290
2020/11/25,13:30:00,295.98,295.98,295.89,295.89,19977
2020/11/25,13:31:00,295.89,295.91,295.60,295.62,58785
2020/11/25,13:32:00,295.62,295.70,295.61,295.66,21687
2020/11/25,13:33:00,295.66,295.75,295.64,295.75,16736
2020/11/25,13:34:00,295.74,295.83,295.74,295.82,13488
2020/11/25,13:35:00,295.83,295.84,295.79,295.81,11302
2020/11/25,13:36:00,295.81,295.87,295.80,295.84,20530
2020/11/25,13:37:00,295.83,295.90,295.82,295.90,10018
2020/11/25,13:38:00,295.90,295.96,295.89,295.89,25532
2020/11/25,13:39:00,295.89,295.93,295.88,295.93,15690
2020/11/25,13:40:00,295.92,295.96,295.88,295.91,4463
2020/11/25,13:41:00,295.91,295.92,295.78,295.87,71786
2020/11/25,13:42:00,295.87,295.88,295.80,295.86,15378
2020/11/25,13:43:00,295.86,295.99,295.84,295.96,9272
2020/11/25,13:44:00,295.96,296.07,295.95,296.06,11186
2020/11/25,13:45:00,296.06,296.15,296.04,296.09,54767
2020/11/25,13:46:00,296.09,296.09,295.93,295.94,29691
2020/11/25,13:47:00,295.94,295.94,295.80,295.89,16405
2020/11/25,13:48:00,295.89,295.96,295.88,295.94,19659
2020/11/25,13:49:00,295.94,295.94,295.89,295.93,15610
2020/11/25,13:50:00,295.93,296.03,295.93,296.02,11478
2020/11/25,13:51:00,296.02,296.07,295.98,296.02,22139
2020/11/25,13:52:00,296.02,296.06,296.00,296.01,320085
2020/11/25,13:53:00,296.01,296.08,296.00,296.06,11361
2020/11/25,13:54:00,296.05,296.10,296.05,296.09,8294
2020/11/25,13:55:00,296.09,296.20,296.09,296.16,14831
2020/11/25,13:56:00,296.16,296.16,296.03,296.06,18543
2020/11/25,13:57:00,296.05,296.14,296.02,296.11,172375
2020/11/25,13:58:00,296.10,296.17,296.09,296.14,13084
2020/11/25,13:59:00,296.14,296.19,296.14,296.19,8607
2020/11/25,14:00:00,296.19,296.20,296.12,296.13,18309
2020/11/25,14:01:00,296.13,296.14,296.07,296.12,19399
2020/11/25,14:02:00,296.12,296.12,296.00,296.09,29433
2020/11/25,14:03:00,296.09,296.17,295.94,296.14,16873
2020/11/25,14:04:00,296.14,296.14,296.02,296.07,24638
2020/11/25,14:05:00,296.07,296.07,295.98,296.00,25374
2020/11/25,14:06:00,296.00,296.01,295.86,296.01,26807
2020/11/25,14:07:00,296.00,296.06,295.98,296.01,18040
2020/11/25,14:08:00,296.00,296.00,295.90,295.99,18653
2020/11/25,14:09:00,295.99,295.99,295.86,295.86,32329
2020/11/25,14:10:00,295.86,295.90,295.69,295.78,52450
2020/11/25,14:11:00,295.79,295.80,295.54,295.60,108811
2020/11/25,14:12:00,295.60,295.64,295.55,295.57,33922
2020/11/25,14:13:00,295.56,295.66,295.55,295.60,16774
2020/11/25,14:14:00,295.57,295.60,295.53,295.58,17222
2020/11/25,14:15:00,295.57,295.65,295.57,295.61,19524
2020/11/25,14:16:00,295.61,295.76,295.55,295.76,60523
2020/11/25,14:17:00,295.76,295.91,295.74,295.80,44491
2020/11/25,14:18:00,295.81,295.83,295.75,295.78,14956
2020/11/25,14:19:00,295.78,295.85,295.78,295.85,10846
2020/11/25,14:20:00,295.85,295.89,295.83,295.85,13526
2020/11/25,14:21:00,295.85,295.92,295.81,295.88,23610
2020/11/25,14:22:00,295.88,295.99,295.84,295.96,26647
2020/11/25,14:23:00,295.96,295.99,295.89,295.96,16786
2020/11/25,14:24:00,295.96,296.07,295.93,296.03,17179
2020/11/25,14:25:00,296.03,296.03,295.92,295.95,22933
2020/11/25,14:26:00,295.94,295.96,295.91,295.94,71299
2020/11/25,14:27:00,295.94,296.00,295.94,295.99,9997
2020/11/25,14:28:00,295.99,296.08,295.98,296.04,22951
2020/11/25,14:29:00,296.05,296.08,296.02,296.03,14239
2020/11/25,14:30:00,296.04,296.05,295.96,296.01,14167
2020/11/25,14:31:00,296.04,296.19,296.01,296.19,25071
2020/11/25,14:32:00,296.18,296.20,296.11,296.12,24144
2020/11/25,14:33:00,296.12,296.15,296.10,296.11,5960
2020/11/25,14:34:00,296.11,296.16,296.09,296.09,9302
2020/11/25,14:35:00,296.11,296.17,296.10,296.16,33381
2020/11/25,14:36:00,296.16,296.18,296.06,296.08,15855
2020/11/25,14:37:00,296.08,296.08,295.96,296.04,23223
2020/11/25,14:38:00,296.04,296.05,295.95,295.99,14783
2020/11/25,14:39:00,296.00,296.03,295.98,296.01,13499
2020/11/25,14:40:00,296.01,296.05,295.98,296.05,6898
2020/11/25,14:41:00,296.04,296.11,296.01,296.04,16189
2020/11/25,14:42:00,296.05,296.14,296.05,296.12,23917
2020/11/25,14:43:00,296.12,296.21,296.07,296.08,20082
2020/11/25,14:44:00,296.09,296.09,295.96,296.02,25815
2020/11/25,14:45:00,296.02,296.02,295.89,295.96,26120
2020/11/25,14:46:00,295.96,296.09,295.96,296.09,32554
2020/11/25,14:47:00,296.09,296.12,296.07,296.10,26977
2020/11/25,14:48:00,296.10,296.11,296.05,296.07,25613
2020/11/25,14:49:00,296.06,296.15,296.04,296.13,188248
2020/11/25,14:50:00,296.14,296.17,296.09,296.10,14659
2020/11/25,14:51:00,296.10,296.13,296.04,296.12,18751
2020/11/25,14:52:00,296.11,296.16,296.08,296.09,24702
2020/11/25,14:53:00,296.08,296.18,296.06,296.15,58745
2020/11/25,14:54:00,296.15,296.23,296.12,296.17,18910
2020/11/25,14:55:00,296.17,296.18,296.09,296.17,8990
2020/11/25,14:56:00,296.17,296.33,296.17,296.29,32682
2020/11/25,14:57:00,296.28,296.28,296.14,296.15,26593
2020/11/25,14:58:00,296.15,296.28,296.13,296.26,29395
2020/11/25,14:59:00,296.27,296.35,296.26,296.32,25809
2020/11/25,15:00:00,296.32,296.36,296.30,296.31,36716
2020/11/25,15:01:00,296.31,296.33,296.23,296.27,29708
2020/11/25,15:02:00,296.27,296.33,296.24,296.28,19590
2020/11/25,15:03:00,296.28,296.28,296.18,296.21,20768
2020/11/25,15:04:00,296.22,296.29,296.22,296.28,24101
2020/11/25,15:05:00,296.28,296.36,296.28,296.31,26235
2020/11/25,15:06:00,296.33,296.33,296.21,296.26,23321
2020/11/25,15:07:00,296.26,296.30,296.21,296.26,68191
2020/11/25,15:08:00,296.26,296.26,296.09,296.15,34639
2020/11/25,15:09:00,296.20,296.26,296.15,296.23,24660
2020/11/25,15:10:00,296.23,296.34,296.20,296.33,47488
2020/11/25,15:11:00,296.33,296.47,296.26,296.46,69078
2020/11/25,15:12:00,296.45,296.61,296.45,296.58,61776
2020/11/25,15:13:00,296.58,296.65,296.51,296.65,63434
2020/11/25,15:14:00,296.65,296.67,296.58,296.63,50768
2020/11/25,15:15:00,296.63,296.66,296.61,296.64,53718
2020/11/25,15:16:00,296.64,296.68,296.60,296.61,63769
2020/11/25,15:17:00,296.62,296.62,296.42,296.44,53984
2020/11/25,15:18:00,296.45,296.47,296.37,296.39,36322
2020/11/25,15:19:00,296.39,296.47,296.38,296.46,46482
2020/11/25,15:20:00,296.46,296.49,296.42,296.44,60982
2020/11/25,15:21:00,296.45,296.54,296.43,296.50,50950
2020/11/25,15:22:00,296.49,296.51,296.43,296.44,55049
2020/11/25,15:23:00,296.45,296.57,296.45,296.46,32261
2020/11/25,15:24:00,296.46,296.50,296.39,296.49,30186
2020/11/25,15:25:00,296.49,296.63,296.48,296.59,45128
2020/11/25,15:26:00,296.57,296.64,296.55,296.62,36263
2020/11/25,15:27:00,296.62,296.64,296.57,296.57,26108
2020/11/25,15:28:00,296.57,296.68,296.57,296.65,33675
2020/11/25,15:29:00,296.65,296.77,296.64,296.75,42657
2020/11/25,15:30:00,296.74,296.76,296.69,296.71,32926
2020/11/25,15:31:00,296.71,296.79,296.69,296.70,44564
2020/11/25,15:32:00,296.70,296.82,296.69,296.81,93690
2020/11/25,15:33:00,296.81,296.91,296.81,296.87,111990
2020/11/25,15:34:00,296.86,296.93,296.85,296.85,36597
2020/11/25,15:35:00,296.85,296.94,296.84,296.90,53919
2020/11/25,15:36:00,296.92,296.92,296.68,296.77,55225
2020/11/25,15:37:00,296.77,296.80,296.68,296.68,49573
2020/11/25,15:38:00,296.68,296.74,296.63,296.64,42748
2020/11/25,15:39:00,296.64,296.70,296.49,296.50,77208
2020/11/25,15:40:00,296.51,296.58,296.41,296.42,63373
2020/11/25,15:41:00,296.42,296.56,296.41,296.52,76186
2020/11/25,15:42:00,296.52,296.63,296.52,296.62,90083
2020/11/25,15:43:00,296.62,296.67,296.55,296.59,56427
2020/11/25,15:44:00,296.59,296.82,296.57,296.69,218226
2020/11/25,15:45:00,296.68,296.69,296.61,296.65,34255
2020/11/25,15:46:00,296.65,296.74,296.65,296.74,61616
2020/11/25,15:47:00,296.74,296.80,296.74,296.77,83186
2020/11/25,15:48:00,296.77,296.79,296.61,296.61,89806
2020/11/25,15:49:00,296.61,296.74,296.45,296.46,223048
2020/11/25,15:50:00,296.46,296.47,296.33,296.38,79840
2020/11/25,15:51:00,296.37,296.49,296.21,296.49,99763
2020/11/25,15:52:00,296.48,296.51,296.34,296.37,64165
2020/11/25,15:53:00,296.37,296.44,296.37,296.42,123532
2020/11/25,15:54:00,296.42,296.47,296.39,296.40,136820
2020/11/25,15:55:00,296.40,296.55,296.30,296.32,288889
2020/11/25,15:56:00,296.34,296.45,296.22,296.34,128004
2020/11/25,15:57:00,296.34,296.40,296.24,296.34,107863
2020/11/25,15:58:00,296.34,296.34,296.23,296.29,178399
2020/11/25,15:59:00,296.29,296.43,296.23,296.36,619685
2020/11/25,16:00:00,296.39,296.51,296.26,296.28,423852
2020/11/27,09:31:00,298.29,298.31,297.96,298.08,148576
2020/11/27,09:32:00,298.08,298.30,297.90,298.27,132075
2020/11/27,09:33:00,298.27,298.40,298.22,298.37,79001
2020/11/27,09:34:00,298.37,298.80,298.33,298.74,149134
2020/11/27,09:35:00,298.74,298.81,298.61,298.62,95388
2020/11/27,09:36:00,298.62,298.89,298.61,298.66,102586
2020/11/27,09:37:00,298.66,298.82,298.61,298.68,73084
2020/11/27,09:38:00,298.68,298.71,298.48,298.50,64669
2020/11/27,09:39:00,298.50,298.55,298.40,298.42,86196
2020/11/27,09:40:00,298.42,298.48,298.30,298.42,78080
2020/11/27,09:41:00,298.42,298.46,298.07,298.22,113570
2020/11/27,09:42:00,298.22,298.28,298.12,298.22,88767
2020/11/27,09:43:00,298.21,298.31,298.13,298.20,106576
2020/11/27,09:44:00,298.22,298.43,298.15,298.37,137113
2020/11/27,09:45:00,298.37,298.56,298.37,298.54,80977
2020/11/27,09:46:00,298.55,298.62,298.28,298.40,66490
2020/11/27,09:47:00,298.42,298.57,298.36,298.51,42087
2020/11/27,09:48:00,298.50,298.55,298.34,298.54,33656
2020/11/27,09:49:00,298.55,298.67,298.44,298.63,51941
2020/11/27,09:50:00,298.63,298.68,298.50,298.57,34366
2020/11/27,09:51:00,298.57,298.61,298.44,298.45,28202
2020/11/27,09:52:00,298.44,298.57,298.40,298.40,21415
2020/11/27,09:53:00,298.40,298.50,298.37,298.44,28461
2020/11/27,09:54:00,298.44,298.53,298.27,298.28,39182
2020/11/27,09:55:00,298.28,298.48,298.28,298.48,42633
2020/11/27,09:56:00,298.49,298.61,298.48,298.51,48621
2020/11/27,09:57:00,298.51,298.56,298.48,298.56,24271
2020/11/27,09:58:00,298.56,298.73,298.56,298.72,64356
2020/11/27,09:59:00,298.72,298.82,298.70,298.71,56212
2020/11/27,10:00:00,298.69,298.86,298.62,298.74,39632
2020/11/27,10:01:00,298.75,299.00,298.75,298.89,102092
2020/11/27,10:02:00,298.90,299.00,298.86,298.86,95284
2020/11/27,10:03:00,298.86,298.89,298.71,298.71,58295
2020/11/27,10:04:00,298.71,298.76,298.56,298.62,77469
2020/11/27,10:05:00,298.64,298.79,298.62,298.66,75624
2020/11/27,10:06:00,298.66,298.82,298.66,298.72,57474
2020/11/27,10:07:00,298.71,298.74,298.63,298.64,37845
2020/11/27,10:08:00,298.64,298.72,298.59,298.66,48810
2020/11/27,10:09:00,298.65,298.77,298.60,298.72,46355
2020/11/27,10:10:00,298.72,298.92,298.72,298.88,79005
2020/11/27,10:11:00,298.88,298.96,298.85,298.90,68292
2020/11/27,10:12:00,298.91,298.99,298.87,298.95,56695
2020/11/27,10:13:00,298.95,299.07,298.95,298.97,78249
2020/11/27,10:14:00,298.97,299.08,298.97,299.03,23127
2020/11/27,10:15:00,299.04,299.13,299.03,299.10,39106
2020/11/27,10:16:00,299.10,299.15,299.08,299.15,46330
2020/11/27,10:17:00,299.15,299.20,299.12,299.20,27625
2020/11/27,10:18:00,299.20,299.33,299.19,299.30,56588
2020/11/27,10:19:00,299.30,299.40,299.30,299.37,53631
2020/11/27,10:20:00,299.38,299.48,299.33,299.33,85887
2020/11/27,10:21:00,299.33,299.45,299.33,299.43,50342
2020/11/27,10:22:00,299.43,299.52,299.43,299.50,117617
2020/11/27,10:23:00,299.51,299.64,299.48,299.60,159978
2020/11/27,10:24:00,299.60,299.83,299.58,299.82,121480
2020/11/27,10:25:00,299.82,299.89,299.81,299.84,87809
2020/11/27,10:26:00,299.84,299.90,299.70,299.75,52835
2020/11/27,10:27:00,299.75,299.75,299.66,299.68,44560
2020/11/27,10:28:00,299.68,299.73,299.64,299.67,69011
2020/11/27,10:29:00,299.67,299.75,299.65,299.65,25127
2020/11/27,10:30:00,299.65,299.68,299.61,299.68,35888
2020/11/27,10:31:00,299.68,299.85,299.66,299.83,63370
2020/11/27,10:32:00,299.82,300.00,299.79,299.91,170964
2020/11/27,10:33:00,299.91,300.08,299.91,300.06,52550
2020/11/27,10:34:00,300.06,300.17,300.05,300.09,139826
2020/11/27,10:35:00,300.09,300.17,300.06,300.08,92803
2020/11/27,10:36:00,300.07,300.09,299.92,299.94,108697
2020/11/27,10:37:00,299.94,299.98,299.90,299.93,67106
2020/11/27,10:38:00,299.93,299.98,299.91,299.94,24255
2020/11/27,10:39:00,299.94,299.95,299.88,299.95,41414
2020/11/27,10:40:00,299.95,300.02,299.95,300.01,33133
2020/11/27,10:41:00,300.01,300.11,299.99,300.07,55864
2020/11/27,10:42:00,300.07,300.12,299.99,300.01,17536
2020/11/27,10:43:00,300.01,300.05,299.96,299.99,32438
2020/11/27,10:44:00,299.99,300.00,299.90,299.91,66790
2020/11/27,10:45:00,299.91,299.91,299.77,299.79,80690
2020/11/27,10:46:00,299.79,299.86,299.72,299.74,48512
2020/11/27,10:47:00,299.74,299.74,299.66,299.68,67716
2020/11/27,10:48:00,299.67,299.79,299.66,299.79,80261
2020/11/27,10:49:00,299.79,299.80,299.67,299.70,57879
2020/11/27,10:50:00,299.70,299.72,299.67,299.70,45961
2020/11/27,10:51:00,299.70,299.70,299.56,299.61,62276
2020/11/27,10:52:00,299.61,299.68,299.58,299.68,34847
2020/11/27,10:53:00,299.68,299.77,299.68,299.76,15351
2020/11/27,10:54:00,299.77,299.82,299.74,299.81,47037
2020/11/27,10:55:00,299.81,299.81,299.72,299.77,21282
2020/11/27,10:56:00,299.74,299.81,299.70,299.70,31847
2020/11/27,10:57:00,299.70,299.77,299.63,299.76,29004
2020/11/27,10:58:00,299.76,299.83,299.70,299.82,22954
2020/11/27,10:59:00,299.82,299.89,299.77,299.87,29989
2020/11/27,11:00:00,299.87,299.90,299.82,299.89,64113
2020/11/27,11:01:00,299.89,299.94,299.86,299.93,54763
2020/11/27,11:02:00,299.93,299.95,299.89,299.92,28515
2020/11/27,11:03:00,299.92,299.93,299.75,299.79,43177
2020/11/27,11:04:00,299.79,299.81,299.73,299.74,67530
2020/11/27,11:05:00,299.76,299.85,299.74,299.83,41091
2020/11/27,11:06:00,299.83,299.96,299.83,299.92,253380
2020/11/27,11:07:00,299.92,299.94,299.85,299.88,13544
2020/11/27,11:08:00,299.88,299.93,299.85,299.85,9571
2020/11/27,11:09:00,299.85,299.89,299.78,299.89,25698
2020/11/27,11:10:00,299.89,299.97,299.88,299.92,51692
2020/11/27,11:11:00,299.92,299.93,299.85,299.89,26659
2020/11/27,11:12:00,299.89,299.97,299.89,299.95,17054
2020/11/27,11:13:00,299.95,299.99,299.87,299.88,20427
2020/11/27,11:14:00,299.88,299.92,299.69,299.70,40588
2020/11/27,11:15:00,299.70,299.78,299.66,299.75,48584
2020/11/27,11:16:00,299.75,299.83,299.74,299.80,25512
2020/11/27,11:17:00,299.79,299.85,299.75,299.79,46533
2020/11/27,11:18:00,299.79,299.86,299.77,299.79,17644
2020/11/27,11:19:00,299.79,299.82,299.76,299.78,10861
2020/11/27,11:20:00,299.78,299.78,299.63,299.73,29003
2020/11/27,11:21:00,299.73,299.73,299.60,299.60,229137
2020/11/27,11:22:00,299.60,299.60,299.49,299.51,71987
2020/11/27,11:23:00,299.51,299.56,299.44,299.52,58631
2020/11/27,11:24:00,299.52,299.57,299.48,299.53,40952
2020/11/27,11:25:00,299.53,299.57,299.48,299.50,54710
2020/11/27,11:26:00,299.50,299.59,299.47,299.59,26788
2020/11/27,11:27:00,299.59,299.68,299.58,299.65,33416
2020/11/27,11:28:00,299.65,299.69,299.55,299.58,21383
2020/11/27,11:29:00,299.59,299.65,299.58,299.64,31133
2020/11/27,11:30:00,299.64,299.72,299.64,299.68,23908
2020/11/27,11:31:00,299.68,299.73,299.66,299.72,33014
2020/11/27,11:32:00,299.72,299.83,299.72,299.83,135557
2020/11/27,11:33:00,299.83,299.88,299.79,299.86,50983
2020/11/27,11:34:00,299.86,299.89,299.80,299.85,46677
2020/11/27,11:35:00,299.86,299.88,299.81,299.83,44831
2020/11/27,11:36:00,299.83,299.85,299.75,299.78,26287
2020/11/27,11:37:00,299.78,299.79,299.47,299.59,109060
2020/11/27,11:38:00,299.60,299.60,299.51,299.51,39433
2020/11/27,11:39:00,299.51,299.54,299.40,299.42,43649
2020/11/27,11:40:00,299.41,299.53,299.39,299.51,20715
2020/11/27,11:41:00,299.52,299.53,299.43,299.46,33778
2020/11/27,11:42:00,299.46,299.46,299.38,299.44,42226
2020/11/27,11:43:00,299.43,299.46,299.37,299.45,41261
2020/11/27,11:44:00,299.45,299.47,299.41,299.44,31367
2020/11/27,11:45:00,299.44,299.46,299.31,299.32,66653
2020/11/27,11:46:00,299.32,299.32,299.17,299.19,106773
2020/11/27,11:47:00,299.19,299.27,299.11,299.16,35693
2020/11/27,11:48:00,299.17,299.17,299.04,299.11,83168
2020/11/27,11:49:00,299.11,299.15,298.99,299.13,55899
2020/11/27,11:50:00,299.13,299.14,299.05,299.05,19231
2020/11/27,11:51:00,299.05,299.13,298.96,298.99,46442
2020/11/27,11:52:00,298.99,299.00,298.87,298.89,37081
2020/11/27,11:53:00,298.89,298.89,298.65,298.85,153654
2020/11/27,11:54:00,298.85,298.91,298.81,298.86,46765
2020/11/27,11:55:00,298.88,298.94,298.85,298.93,53471
2020/11/27,11:56:00,298.93,298.97,298.83,298.85,50450
2020/11/27,11:57:00,298.85,298.90,298.83,298.89,70481
2020/11/27,11:58:00,298.89,298.93,298.78,298.79,58259
2020/11/27,11:59:00,298.78,298.78,298.62,298.73,82746
2020/11/27,12:00:00,298.73,298.84,298.73,298.83,62126
2020/11/27,12:01:00,298.83,298.95,298.83,298.93,39292
2020/11/27,12:02:00,298.93,298.96,298.87,298.92,34506
2020/11/27,12:03:00,298.92,298.96,298.86,298.96,29890
2020/11/27,12:04:00,298.96,298.96,298.89,298.96,235192
2020/11/27,12:05:00,298.96,299.06,298.95,298.99,39523
2020/11/27,12:06:00,298.99,299.05,298.98,299.02,51541
2020/11/27,12:07:00,299.02,299.09,299.00,299.08,59322
2020/11/27,12:08:00,299.07,299.14,299.03,299.14,39337
2020/11/27,12:09:00,299.14,299.19,299.04,299.09,56792
2020/11/27,12:10:00,299.07,299.09,299.00,299.00,71721
2020/11/27,12:11:00,298.98,299.03,298.88,298.90,43314
2020/11/27,12:12:00,298.90,298.90,298.76,298.80,85755
2020/11/27,12:13:00,298.82,298.82,298.52,298.57,130943
2020/11/27,12:14:00,298.57,298.72,298.57,298.65,53316
2020/11/27,12:15:00,298.65,298.73,298.60,298.64,41257
2020/11/27,12:16:00,298.64,298.73,298.63,298.67,75700
2020/11/27,12:17:00,298.68,298.75,298.66,298.72,32639
2020/11/27,12:18:00,298.71,298.78,298.70,298.78,26952
2020/11/27,12:19:00,298.78,298.88,298.75,298.83,27807
2020/11/27,12:20:00,298.83,298.89,298.79,298.79,61803
2020/11/27,12:21:00,298.79,298.79,298.35,298.39,182240
2020/11/27,12:22:00,298.39,298.49,298.38,298.39,66165
2020/11/27,12:23:00,298.39,298.58,298.38,298.53,45194
2020/11/27,12:24:00,298.53,298.56,298.49,298.56,39102
2020/11/27,12:25:00,298.55,298.59,298.50,298.55,29803
2020/11/27,12:26:00,298.55,298.69,298.55,298.64,48320
2020/11/27,12:27:00,298.64,298.69,298.64,298.69,21115
2020/11/27,12:28:00,298.69,298.69,298.57,298.57,66281
2020/11/27,12:29:00,298.56,298.66,298.44,298.61,84874
2020/11/27,12:30:00,298.61,298.71,298.60,298.60,53446
2020/11/27,12:31:00,298.60,298.64,298.45,298.59,278451
2020/11/27,12:32:00,298.59,298.70,298.59,298.62,36974
2020/11/27,12:33:00,298.62,298.62,298.55,298.58,25977
2020/11/27,12:34:00,298.59,298.67,298.57,298.67,24646
2020/11/27,12:35:00,298.67,298.74,298.65,298.73,28448
2020/11/27,12:36:00,298.72,298.83,298.70,298.79,75932
2020/11/27,12:37:00,298.79,298.81,298.67,298.75,64497
2020/11/27,12:38:00,298.75,298.78,298.71,298.75,23786
2020/11/27,12:39:00,298.75,298.77,298.65,298.75,39078
2020/11/27,12:40:00,298.75,298.89,298.75,298.84,49082
2020/11/27,12:41:00,298.83,298.85,298.80,298.83,33417
2020/11/27,12:42:00,298.84,298.86,298.79,298.85,232541
2020/11/27,12:43:00,298.85,298.87,298.79,298.83,30958
2020/11/27,12:44:00,298.83,298.83,298.71,298.71,53138
2020/11/27,12:45:00,298.71,298.71,298.56,298.65,252301
2020/11/27,12:46:00,298.65,298.69,298.62,298.68,26744
2020/11/27,12:47:00,298.68,298.73,298.67,298.72,38745
2020/11/27,12:48:00,298.72,298.75,298.67,298.72,41358
2020/11/27,12:49:00,298.72,298.73,298.59,298.64,66852
2020/11/27,12:50:00,298.64,298.69,298.58,298.66,98968
2020/11/27,12:51:00,298.66,298.72,298.61,298.66,81433
2020/11/27,12:52:00,298.66,298.84,298.63,298.81,81790
2020/11/27,12:53:00,298.82,298.83,298.71,298.72,50250
2020/11/27,12:54:00,298.71,298.76,298.68,298.74,53470
2020/11/27,12:55:00,298.74,298.84,298.74,298.78,51118
2020/11/27,12:56:00,298.78,298.78,298.70,298.74,81324
2020/11/27,12:57:00,298.74,298.78,298.71,298.77,97779
2020/11/27,12:58:00,298.77,298.86,298.77,298.82,70103
2020/11/27,12:59:00,298.82,298.83,298.78,298.83,114895
2020/11/27,13:00:00,298.83,299.05,298.75,299.01,446215
2020/11/30,09:31:00,299.30,299.57,299.21,299.57,297480
2020/11/30,09:32:00,299.57,299.92,299.57,299.76,119519
2020/11/30,09:33:00,299.76,299.85,299.62,299.81,88472
2020/11/30,09:34:00,299.81,299.97,299.62,299.63,137336
2020/11/30,09:35:00,299.63,299.64,299.43,299.49,72396
2020/11/30,09:36:00,299.52,299.67,299.05,299.05,197463
2020/11/30,09:37:00,299.05,299.17,298.82,298.86,137704
2020/11/30,09:38:00,298.86,299.25,298.82,299.10,75617
2020/11/30,09:39:00,299.10,299.20,299.02,299.13,69378
2020/11/30,09:40:00,299.11,299.25,298.99,299.23,76952
2020/11/30,09:41:00,299.21,299.56,299.20,299.39,91232
2020/11/30,09:42:00,299.39,299.48,298.98,299.00,58218
2020/11/30,09:43:00,299.00,299.00,298.53,298.72,161723
2020/11/30,09:44:00,298.72,298.90,298.69,298.89,62623
2020/11/30,09:45:00,298.89,298.97,298.74,298.75,77045
2020/11/30,09:46:00,298.75,298.89,298.51,298.63,104480
2020/11/30,09:47:00,298.64,298.94,298.36,298.54,66810
2020/11/30,09:48:00,298.55,298.72,298.35,298.71,58847
2020/11/30,09:49:00,298.71,298.81,298.24,298.34,56689
2020/11/30,09:50:00,298.34,298.41,298.19,298.19,69837
2020/11/30,09:51:00,298.19,298.37,298.14,298.18,70063
2020/11/30,09:52:00,298.18,298.65,298.17,298.64,63834
2020/11/30,09:53:00,298.64,298.81,298.62,298.79,64568
2020/11/30,09:54:00,298.79,298.95,298.77,298.89,53315
2020/11/30,09:55:00,298.89,298.99,298.81,298.99,42413
2020/11/30,09:56:00,298.99,299.16,298.99,299.12,54307
2020/11/30,09:57:00,299.13,299.15,299.03,299.07,35886
2020/11/30,09:58:00,299.07,299.22,298.95,298.99,54663
2020/11/30,09:59:00,298.99,299.19,298.85,299.17,69601
2020/11/30,10:00:00,299.17,299.23,298.77,298.84,60082
2020/11/30,10:01:00,298.85,299.15,298.74,298.85,71138
2020/11/30,10:02:00,298.85,298.95,298.70,298.72,58970
2020/11/30,10:03:00,298.75,298.83,298.45,298.48,49132
2020/11/30,10:04:00,298.48,298.62,298.40,298.62,48596
2020/11/30,10:05:00,298.60,298.72,298.46,298.67,36068
2020/11/30,10:06:00,298.68,299.06,298.57,298.91,70704
2020/11/30,10:07:00,298.91,299.01,298.78,298.97,81834
2020/11/30,10:08:00,298.98,299.07,298.80,298.80,34887
2020/11/30,10:09:00,298.80,298.87,298.65,298.65,46040
2020/11/30,10:10:00,298.65,298.87,298.65,298.74,50518
2020/11/30,10:11:00,298.75,298.96,298.53,298.88,91967
2020/11/30,10:12:00,298.88,298.88,298.66,298.69,37025
2020/11/30,10:13:00,298.67,298.67,298.49,298.60,64181
2020/11/30,10:14:00,298.60,298.60,298.35,298.50,44963
2020/11/30,10:15:00,298.50,298.68,298.43,298.52,46228
2020/11/30,10:16:00,298.52,298.64,298.40,298.47,43443
2020/11/30,10:17:00,298.47,298.52,298.31,298.52,53876
2020/11/30,10:18:00,298.52,298.80,298.49,298.49,45416
2020/11/30,10:19:00,298.45,298.45,298.21,298.28,39658
2020/11/30,10:20:00,298.28,298.51,298.26,298.32,37760
2020/11/30,10:21:00,298.32,298.57,298.32,298.40,47519
2020/11/30,10:22:00,298.40,298.48,298.23,298.33,42710
2020/11/30,10:23:00,298.33,298.44,298.24,298.32,45323
2020/11/30,10:24:00,298.29,298.40,298.05,298.16,95839
2020/11/30,10:25:00,298.16,298.45,298.13,298.20,48390
2020/11/30,10:26:00,298.22,298.29,298.14,298.18,56447
2020/11/30,10:27:00,298.19,298.30,298.14,298.24,557975
2020/11/30,10:28:00,298.24,298.37,298.18,298.19,36074
2020/11/30,10:29:00,298.19,298.22,297.86,297.89,125366
2020/11/30,10:30:00,297.87,297.95,297.62,297.75,124131
2020/11/30,10:31:00,297.75,297.80,297.48,297.69,113611
2020/11/30,10:32:00,297.70,297.81,297.56,297.63,88767
2020/11/30,10:33:00,297.63,297.79,297.55,297.73,85474
2020/11/30,10:34:00,297.73,297.81,297.68,297.76,83407
2020/11/30,10:35:00,297.74,297.76,297.27,297.39,76165
2020/11/30,10:36:00,297.37,297.37,297.11,297.14,86230
2020/11/30,10:37:00,297.14,297.25,296.86,296.92,150004
2020/11/30,10:38:00,296.92,296.92,296.59,296.60,132474
2020/11/30,10:39:00,296.60,296.72,296.39,296.72,187269
2020/11/30,10:40:00,296.72,296.79,296.35,296.35,88480
2020/11/30,10:41:00,296.35,296.50,296.17,296.35,96424
2020/11/30,10:42:00,296.35,296.44,295.97,296.03,140141
2020/11/30,10:43:00,296.09,296.26,295.91,295.91,132692
2020/11/30,10:44:00,295.91,295.94,295.47,295.73,160485
2020/11/30,10:45:00,295.73,295.80,295.09,295.11,133594
2020/11/30,10:46:00,295.11,295.29,294.78,295.27,316916
2020/11/30,10:47:00,295.27,295.66,295.11,295.65,120572
2020/11/30,10:48:00,295.65,295.87,295.63,295.76,92800
2020/11/30,10:49:00,295.77,295.92,295.65,295.81,54883
2020/11/30,10:50:00,295.84,295.94,295.62,295.91,75660
2020/11/30,10:51:00,295.91,296.06,295.68,296.02,88441
2020/11/30,10:52:00,296.02,296.27,296.00,296.21,107743
2020/11/30,10:53:00,296.21,296.25,296.03,296.21,62670
2020/11/30,10:54:00,296.21,296.40,296.21,296.35,111259
2020/11/30,10:55:00,296.35,296.35,296.12,296.23,81689
2020/11/30,10:56:00,296.23,296.44,296.18,296.37,80720
2020/11/30,10:57:00,296.36,296.42,296.25,296.34,39763
2020/11/30,10:58:00,296.36,296.59,296.36,296.48,72052
2020/11/30,10:59:00,296.48,296.75,296.47,296.75,105868
2020/11/30,11:00:00,296.75,296.80,296.66,296.71,83042
2020/11/30,11:01:00,296.71,296.72,296.50,296.53,63597
2020/11/30,11:02:00,296.53,296.71,296.51,296.59,64695
2020/11/30,11:03:00,296.57,296.62,296.36,296.38,51062
2020/11/30,11:04:00,296.38,296.46,296.25,296.44,68925
2020/11/30,11:05:00,296.44,296.89,296.44,296.86,65892
2020/11/30,11:06:00,296.86,296.91,296.71,296.86,84991
2020/11/30,11:07:00,296.86,296.97,296.80,296.81,60068
2020/11/30,11:08:00,296.82,296.95,296.82,296.86,47000
2020/11/30,11:09:00,296.85,296.96,296.82,296.87,36646
2020/11/30,11:10:00,296.89,296.93,296.74,296.91,48304
2020/11/30,11:11:00,296.90,297.03,296.75,296.88,45753
2020/11/30,11:12:00,296.88,297.02,296.87,296.99,29749
2020/11/30,11:13:00,296.99,297.05,296.86,296.93,61792
2020/11/30,11:14:00,296.92,297.01,296.83,296.98,88218
2020/11/30,11:15:00,296.99,297.01,296.72,296.80,47759
2020/11/30,11:16:00,296.77,297.23,296.64,297.20,120525
2020/11/30,11:17:00,297.20,297.22,296.99,297.17,107367
2020/11/30,11:18:00,297.16,297.16,296.96,296.97,59059
2020/11/30,11:19:00,296.97,296.97,296.80,296.81,55003
2020/11/30,11:20:00,296.80,296.88,296.70,296.75,40239
2020/11/30,11:21:00,296.75,296.94,296.71,296.75,46622
2020/11/30,11:22:00,296.75,296.96,296.74,296.76,38871
2020/11/30,11:23:00,296.76,296.84,296.67,296.78,36232
2020/11/30,11:24:00,296.78,297.08,296.78,296.80,32027
2020/11/30,11:25:00,296.80,296.92,296.75,296.77,47643
2020/11/30,11:26:00,296.76,296.93,296.76,296.77,27082
2020/11/30,11:27:00,296.77,296.88,296.73,296.80,45478
2020/11/30,11:28:00,296.77,296.85,296.74,296.76,13939
2020/11/30,11:29:00,296.76,296.76,296.39,296.55,98917
2020/11/30,11:30:00,296.56,296.57,296.46,296.46,31388
2020/11/30,11:31:00,296.46,296.58,296.38,296.54,48316
2020/11/30,11:32:00,296.54,296.69,296.51,296.61,51322
2020/11/30,11:33:00,296.60,296.65,296.38,296.38,55914
2020/11/30,11:34:00,296.38,296.40,296.11,296.17,79646
2020/11/30,11:35:00,296.17,296.21,295.97,296.11,87525
2020/11/30,11:36:00,296.11,296.12,295.96,296.10,69694
2020/11/30,11:37:00,296.10,296.32,296.09,296.32,65726
2020/11/30,11:38:00,296.32,296.72,296.31,296.58,77903
2020/11/30,11:39:00,296.59,296.74,296.51,296.67,277776
2020/11/30,11:40:00,296.67,296.87,296.65,296.87,74754
2020/11/30,11:41:00,296.87,296.89,296.74,296.87,26522
2020/11/30,11:42:00,296.87,297.00,296.87,296.93,50653
2020/11/30,11:43:00,296.93,297.08,296.92,297.07,16085
2020/11/30,11:44:00,297.07,297.19,297.07,297.14,49957
2020/11/30,11:45:00,297.14,297.33,297.14,297.24,44820
2020/11/30,11:46:00,297.24,297.29,297.19,297.26,76328
2020/11/30,11:47:00,297.27,297.34,297.19,297.21,32497
2020/11/30,11:48:00,297.21,297.45,297.21,297.27,48399
2020/11/30,11:49:00,297.27,297.44,297.27,297.40,46136
2020/11/30,11:50:00,297.40,297.43,297.33,297.41,23665
2020/11/30,11:51:00,297.41,297.46,297.36,297.37,326488
2020/11/30,11:52:00,297.38,297.47,297.36,297.46,26659
2020/11/30,11:53:00,297.45,297.47,297.36,297.41,34004
2020/11/30,11:54:00,297.41,297.54,297.39,297.43,30391
2020/11/30,11:55:00,297.43,297.50,297.43,297.49,17976
2020/11/30,11:56:00,297.49,297.65,297.47,297.60,33541
2020/11/30,11:57:00,297.60,297.60,297.45,297.50,37810
2020/11/30,11:58:00,297.51,297.64,297.51,297.56,13114
2020/11/30,11:59:00,297.57,297.58,297.39,297.40,17599
2020/11/30,12:00:00,297.40,297.47,297.33,297.41,29780
2020/11/30,12:01:00,297.38,297.46,297.31,297.34,31144
2020/11/30,12:02:00,297.35,297.36,297.21,297.22,43307
2020/11/30,12:03:00,297.22,297.28,297.20,297.20,21792
2020/11/30,12:04:00,297.20,297.38,297.20,297.24,23113
2020/11/30,12:05:00,297.25,297.29,297.15,297.15,39644
2020/11/30,12:06:00,297.15,297.32,297.14,297.20,28057
2020/11/30,12:07:00,297.20,297.20,297.05,297.15,35835
2020/11/30,12:08:00,297.16,297.32,297.13,297.25,25172
2020/11/30,12:09:00,297.25,297.30,297.17,297.27,15361
2020/11/30,12:10:00,297.30,297.35,297.21,297.23,26850
2020/11/30,12:11:00,297.24,297.32,297.08,297.18,36873
2020/11/30,12:12:00,297.18,297.23,297.10,297.18,24330
2020/11/30,12:13:00,297.18,297.37,297.10,297.37,29141
2020/11/30,12:14:00,297.37,297.60,297.35,297.49,57242
2020/11/30,12:15:00,297.49,297.63,297.48,297.58,27310
2020/11/30,12:16:00,297.58,297.77,297.58,297.77,61379
2020/11/30,12:17:00,297.77,297.78,297.72,297.76,395572
2020/11/30,12:18:00,297.76,297.79,297.73,297.77,22129
2020/11/30,12:19:00,297.77,297.81,297.66,297.68,24113
2020/11/30,12:20:00,297.68,297.71,297.64,297.69,27260
2020/11/30,12:21:00,297.69,297.70,297.33,297.33,56507
2020/11/30,12:22:00,297.34,297.48,297.32,297.40,40466
2020/11/30,12:23:00,297.40,297.49,297.39,297.46,18010
2020/11/30,12:24:00,297.46,297.51,297.38,297.46,26325
2020/11/30,12:25:00,297.46,297.63,297.39,297.60,26032
2020/11/30,12:26:00,297.60,297.73,297.59,297.71,230895
2020/11/30,12:27:00,297.71,297.75,297.58,297.63,18133
2020/11/30,12:28:00,297.64,297.64,297.58,297.59,22933
2020/11/30,12:29:00,297.59,297.74,297.59,297.70,13701
2020/11/30,12:30:00,297.70,297.88,297.70,297.84,40913
2020/11/30,12:31:00,297.84,297.90,297.77,297.87,33731
2020/11/30,12:32:00,297.89,297.89,297.82,297.84,15475
2020/11/30,12:33:00,297.84,297.87,297.78,297.86,19115
2020/11/30,12:34:00,297.86,297.86,297.75,297.83,21501
2020/11/30,12:35:00,297.83,297.88,297.78,297.83,20346
2020/11/30,12:36:00,297.81,297.87,297.74,297.75,22526
2020/11/30,12:37:00,297.75,297.76,297.65,297.67,30026
2020/11/30,12:38:00,297.65,297.74,297.60,297.68,23008
2020/11/30,12:39:00,297.70,297.78,297.58,297.59,26584
2020/11/30,12:40:00,297.59,297.67,297.54,297.67,31539
2020/11/30,12:41:00,297.67,297.77,297.59,297.59,16887
2020/11/30,12:42:00,297.59,297.61,297.45,297.61,40465
2020/11/30,12:43:00,297.61,297.66,297.54,297.66,21054
2020/11/30,12:44:00,297.66,297.90,297.66,297.79,45553
2020/11/30,12:45:00,297.79,297.82,297.72,297.74,96580
2020/11/30,12:46:00,297.71,297.76,297.67,297.71,19406
2020/11/30,12:47:00,297.71,297.73,297.63,297.69,21062
2020/11/30,12:48:00,297.69,297.70,297.55,297.57,22054
2020/11/30,12:49:00,297.58,297.74,297.58,297.66,15654
2020/11/30,12:50:00,297.67,297.68,297.58,297.67,16087
2020/11/30,12:51:00,297.67,297.81,297.62,297.70,21494
2020/11/30,12:52:00,297.70,297.76,297.66,297.72,15977
2020/11/30,12:53:00,297.72,297.77,297.68,297.73,15518
2020/11/30,12:54:00,297.73,297.78,297.65,297.75,22886
2020/11/30,12:55:00,297.75,297.80,297.64,297.67,15942
2020/11/30,12:56:00,297.70,297.83,297.64,297.80,8212
2020/11/30,12:57:00,297.80,297.88,297.77,297.86,15875
2020/11/30,12:58:00,297.84,298.01,297.80,297.99,49153
2020/11/30,12:59:00,297.97,298.08,297.96,298.00,40213
2020/11/30,13:00:00,298.00,298.00,297.93,297.93,19211
2020/11/30,13:01:00,297.93,297.97,297.85,297.90,20158
2020/11/30,13:02:00,297.90,298.03,297.88,297.98,10295
2020/11/30,13:03:00,297.98,298.08,297.98,298.05,24629
2020/11/30,13:04:00,298.05,298.13,298.04,298.09,27840
2020/11/30,13:05:00,298.08,298.08,297.90,297.90,51651
2020/11/30,13:06:00,297.90,298.03,297.88,298.00,56862
2020/11/30,13:07:00,298.01,298.13,298.01,298.12,46383
2020/11/30,13:08:00,298.12,298.27,298.10,298.19,58936
2020/11/30,13:09:00,298.19,298.19,298.04,298.04,47284
2020/11/30,13:10:00,298.04,298.14,298.04,298.10,10649
2020/11/30,13:11:00,298.10,298.12,297.94,298.01,51504
2020/11/30,13:12:00,298.02,298.03,297.90,297.90,39751
2020/11/30,13:13:00,297.90,297.91,297.82,297.89,36001
2020/11/30,13:14:00,297.89,297.96,297.85,297.90,22555
2020/11/30,13:15:00,297.90,297.91,297.78,297.79,49436
2020/11/30,13:16:00,297.79,297.93,297.76,297.93,45855
2020/11/30,13:17:00,297.93,297.98,297.92,297.97,12387
2020/11/30,13:18:00,297.97,298.01,297.94,297.98,9909
2020/11/30,13:19:00,298.01,298.05,297.97,297.97,18791
2020/11/30,13:20:00,297.97,298.02,297.93,297.95,10967
2020/11/30,13:21:00,297.95,298.13,297.93,298.13,32455
2020/11/30,13:22:00,298.13,298.35,298.10,298.34,56087
2020/11/30,13:23:00,298.33,298.38,298.24,298.31,53018
2020/11/30,13:24:00,298.32,298.32,298.24,298.27,47944
2020/11/30,13:25:00,298.27,298.27,298.17,298.20,34533
2020/11/30,13:26:00,298.20,298.21,298.01,298.09,33733
2020/11/30,13:27:00,298.08,298.13,298.06,298.12,69288
2020/11/30,13:28:00,298.12,298.23,298.08,298.23,94577
2020/11/30,13:29:00,298.21,298.22,298.08,298.12,33019
2020/11/30,13:30:00,298.11,298.11,298.03,298.06,32218
2020/11/30,13:31:00,298.06,298.14,297.96,298.02,40071
2020/11/30,13:32:00,298.02,298.19,298.02,298.18,23914
2020/11/30,13:33:00,298.18,298.23,298.14,298.21,122042
2020/11/30,13:34:00,298.21,298.23,298.11,298.14,20289
2020/11/30,13:35:00,298.13,298.17,298.08,298.16,10885
2020/11/30,13:36:00,298.16,298.26,298.14,298.18,16144
2020/11/30,13:37:00,298.19,298.23,298.13,298.20,26890
2020/11/30,13:38:00,298.21,298.22,298.15,298.21,35872
2020/11/30,13:39:00,298.21,298.25,298.16,298.17,33426
2020/11/30,13:40:00,298.17,298.36,298.16,298.30,30509
2020/11/30,13:41:00,298.30,298.42,298.29,298.37,67868
2020/11/30,13:42:00,298.35,298.42,298.26,298.28,88059
2020/11/30,13:43:00,298.28,298.42,298.28,298.39,36762
2020/11/30,13:44:00,298.39,298.43,298.37,298.42,18818
2020/11/30,13:45:00,298.42,298.42,298.36,298.38,16105
2020/11/30,13:46:00,298.38,298.53,298.32,298.39,66420
2020/11/30,13:47:00,298.39,298.66,298.39,298.54,78590
2020/11/30,13:48:00,298.54,298.56,298.47,298.48,51264
2020/11/30,13:49:00,298.48,298.51,298.41,298.49,13528
2020/11/30,13:50:00,298.49,298.69,298.49,298.66,65016
2020/11/30,13:51:00,298.66,298.78,298.65,298.76,54417
2020/11/30,13:52:00,298.76,298.76,298.62,298.66,53785
2020/11/30,13:53:00,298.66,298.68,298.56,298.62,19074
2020/11/30,13:54:00,298.62,298.63,298.55,298.57,80893
2020/11/30,13:55:00,298.56,298.62,298.44,298.44,34605
2020/11/30,13:56:00,298.44,298.52,298.37,298.39,45382
2020/11/30,13:57:00,298.37,298.47,298.37,298.45,25670
2020/11/30,13:58:00,298.46,298.55,298.46,298.50,20473
2020/11/30,13:59:00,298.50,298.50,298.40,298.41,41009
2020/11/30,14:00:00,298.42,298.54,298.42,298.43,14206
2020/11/30,14:01:00,298.45,298.49,298.23,298.31,101442
2020/11/30,14:02:00,298.31,298.53,298.31,298.45,38318
2020/11/30,14:03:00,298.44,298.46,298.35,298.38,29394
2020/11/30,14:04:00,298.38,298.41,298.26,298.31,32343
2020/11/30,14:05:00,298.31,298.40,298.28,298.40,33117
2020/11/30,14:06:00,298.40,298.45,298.28,298.37,31873
2020/11/30,14:07:00,298.37,298.41,298.30,298.40,23322
2020/11/30,14:08:00,298.40,298.52,298.40,298.50,24252
2020/11/30,14:09:00,298.50,298.59,298.50,298.57,23670
2020/11/30,14:10:00,298.57,298.61,298.53,298.54,22717
2020/11/30,14:11:00,298.54,298.54,298.45,298.51,25892
2020/11/30,14:12:00,298.51,298.60,298.41,298.51,54774
2020/11/30,14:13:00,298.51,298.51,298.41,298.49,25363
2020/11/30,14:14:00,298.49,298.53,298.43,298.49,11234
2020/11/30,14:15:00,298.49,298.67,298.49,298.66,44502
2020/11/30,14:16:00,298.64,298.70,298.60,298.65,54094
2020/11/30,14:17:00,298.65,298.70,298.52,298.56,22969
2020/11/30,14:18:00,298.56,298.64,298.46,298.61,24750
2020/11/30,14:19:00,298.61,298.69,298.55,298.55,21191
2020/11/30,14:20:00,298.55,298.59,298.53,298.55,9031
2020/11/30,14:21:00,298.55,298.63,298.54,298.57,17230
2020/11/30,14:22:00,298.56,298.68,298.56,298.63,9216
2020/11/30,14:23:00,298.63,298.75,298.63,298.65,24401
2020/11/30,14:24:00,298.65,298.71,298.64,298.67,6789
2020/11/30,14:25:00,298.65,298.70,298.65,298.66,15322
2020/11/30,14:26:00,298.66,298.73,298.63,298.71,20174
2020/11/30,14:27:00,298.71,298.85,298.70,298.83,28791
2020/11/30,14:28:00,298.83,298.91,298.81,298.91,61570
2020/11/30,14:29:00,298.90,298.94,298.86,298.86,51922
2020/11/30,14:30:00,298.86,298.86,298.79,298.85,22864
2020/11/30,14:31:00,298.85,298.88,298.80,298.83,38560
2020/11/30,14:32:00,298.83,298.91,298.83,298.90,15448
2020/11/30,14:33:00,298.89,298.99,298.89,298.95,55911
2020/11/30,14:34:00,298.95,299.01,298.93,298.97,60749
2020/11/30,14:35:00,298.97,299.06,298.97,299.02,35648
2020/11/30,14:36:00,299.00,299.07,298.99,299.03,30806
2020/11/30,14:37:00,299.03,299.06,298.96,298.96,39541
2020/11/30,14:38:00,298.97,299.05,298.95,299.02,17166
2020/11/30,14:39:00,299.04,299.06,298.95,298.96,23093
2020/11/30,14:40:00,298.96,299.06,298.96,299.06,18615
2020/11/30,14:41:00,299.06,299.16,299.03,299.15,33822
2020/11/30,14:42:00,299.16,299.23,299.14,299.20,35150
2020/11/30,14:43:00,299.20,299.23,299.17,299.20,24932
2020/11/30,14:44:00,299.19,299.19,299.05,299.06,39327
2020/11/30,14:45:00,299.06,299.12,299.04,299.08,29875
2020/11/30,14:46:00,299.08,299.10,299.00,299.03,21561
2020/11/30,14:47:00,299.03,299.15,299.03,299.13,17326
2020/11/30,14:48:00,299.13,299.37,299.13,299.20,46799
2020/11/30,14:49:00,299.20,299.27,299.14,299.25,28361
2020/11/30,14:50:00,299.25,299.34,299.25,299.28,30757
2020/11/30,14:51:00,299.28,299.36,299.28,299.34,50547
2020/11/30,14:52:00,299.34,299.47,299.34,299.38,73776
2020/11/30,14:53:00,299.38,299.41,299.30,299.30,48498
2020/11/30,14:54:00,299.30,299.30,299.25,299.26,34883
2020/11/30,14:55:00,299.26,299.26,299.05,299.13,61151
2020/11/30,14:56:00,299.13,299.41,299.07,299.34,72402
2020/11/30,14:57:00,299.34,299.37,299.27,299.33,17769
2020/11/30,14:58:00,299.33,299.67,299.33,299.64,102961
2020/11/30,14:59:00,299.64,299.71,299.58,299.62,131559
2020/11/30,15:00:00,299.60,299.81,299.55,299.77,159810
2020/11/30,15:01:00,299.77,299.86,299.65,299.82,69295
2020/11/30,15:02:00,299.82,299.89,299.74,299.81,60174
2020/11/30,15:03:00,299.81,299.86,299.66,299.71,76509
2020/11/30,15:04:00,299.70,299.71,299.52,299.61,67693
2020/11/30,15:05:00,299.60,299.73,299.52,299.62,91885
2020/11/30,15:06:00,299.62,299.65,299.48,299.54,50379
2020/11/30,15:07:00,299.54,299.63,299.51,299.61,31502
2020/11/30,15:08:00,299.61,299.84,299.61,299.83,65284
2020/11/30,15:09:00,299.82,299.82,299.58,299.60,63732
2020/11/30,15:10:00,299.60,299.60,299.35,299.49,82268
2020/11/30,15:11:00,299.49,299.57,299.46,299.48,73538
2020/11/30,15:12:00,299.48,299.48,299.30,299.40,45151
2020/11/30,15:13:00,299.40,299.42,299.27,299.29,44467
2020/11/30,15:14:00,299.29,299.31,299.16,299.27,96496
2020/11/30,15:15:00,299.27,299.30,299.19,299.28,88116
2020/11/30,15:16:00,299.28,299.44,299.16,299.39,51349
2020/11/30,15:17:00,299.38,299.44,299.36,299.39,31415
2020/11/30,15:18:00,299.39,299.53,299.36,299.44,36344
2020/11/30,15:19:00,299.44,299.53,299.34,299.46,28062
2020/11/30,15:20:00,299.46,299.56,299.41,299.51,23553
2020/11/30,15:21:00,299.50,299.51,299.39,299.42,20332
2020/11/30,15:22:00,299.42,299.53,299.42,299.49,20093
2020/11/30,15:23:00,299.49,299.52,299.34,299.44,20956
2020/11/30,15:24:00,299.44,299.44,299.32,299.36,16037
2020/11/30,15:25:00,299.38,299.48,299.34,299.45,29735
2020/11/30,15:26:00,299.45,299.47,299.23,299.32,36139
2020/11/30,15:27:00,299.31,299.33,299.22,299.23,27564
2020/11/30,15:28:00,299.24,299.31,299.24,299.27,34053
2020/11/30,15:29:00,299.27,299.28,298.96,299.00,56438
2020/11/30,15:30:00,299.00,299.02,298.74,298.84,113574
2020/11/30,15:31:00,298.83,299.12,298.80,299.11,85796
2020/11/30,15:32:00,299.11,299.18,299.06,299.13,51498
2020/11/30,15:33:00,299.13,299.14,298.97,299.05,38487
2020/11/30,15:34:00,299.06,299.12,299.01,299.03,33757
2020/11/30,15:35:00,299.03,299.07,299.00,299.02,44452
2020/11/30,15:36:00,299.02,299.15,299.02,299.07,39992
2020/11/30,15:37:00,299.04,299.10,298.93,299.08,25734
2020/11/30,15:38:00,299.08,299.22,299.01,299.21,45844
2020/11/30,15:39:00,299.21,299.26,299.12,299.15,237567
2020/11/30,15:40:00,299.15,299.23,299.07,299.19,70386
2020/11/30,15:41:00,299.17,299.22,299.07,299.15,128497
2020/11/30,15:42:00,299.15,299.27,299.02,299.05,43428
2020/11/30,15:43:00,299.04,299.15,299.00,299.06,31517
2020/11/30,15:44:00,299.06,299.08,298.85,298.87,37210
2020/11/30,15:45:00,298.87,299.03,298.82,298.97,75011
2020/11/30,15:46:00,298.95,299.13,298.95,299.04,72815
2020/11/30,15:47:00,299.04,299.13,298.96,299.12,71800
2020/11/30,15:48:00,299.11,299.32,299.08,299.25,88049
2020/11/30,15:49:00,299.27,299.30,299.15,299.26,60248
2020/11/30,15:50:00,299.23,299.23,298.95,299.02,105549
2020/11/30,15:51:00,299.04,299.34,299.02,299.15,109555
2020/11/30,15:52:00,299.00,299.14,298.83,299.11,97608
2020/11/30,15:53:00,299.08,299.24,299.07,299.21,104467
2020/11/30,15:54:00,299.40,299.40,299.11,299.26,90516
2020/11/30,15:55:00,299.30,299.32,299.11,299.21,268517
2020/11/30,15:56:00,299.10,299.62,298.88,299.62,237884
2020/12/01,09:31:00,301.87,302.06,301.62,301.64,329780
2020/12/01,09:32:00,301.63,301.70,301.47,301.57,179415
2020/12/01,09:33:00,301.57,301.66,301.50,301.50,110759
2020/12/01,09:34:00,301.51,301.56,301.26,301.27,113517
2020/12/01,09:35:00,301.27,301.27,300.95,301.10,196254
2020/12/01,09:36:00,301.12,301.18,300.92,301.11,149514
2020/12/01,09:37:00,301.11,301.18,300.83,301.17,112087
2020/12/01,09:38:00,301.17,301.46,301.14,301.41,123539
2020/12/01,09:39:00,301.41,301.58,301.32,301.51,94774
2020/12/01,09:40:00,301.51,301.79,301.39,301.42,115424
2020/12/01,09:41:00,301.42,301.57,301.13,301.51,102458
2020/12/01,09:42:00,301.51,301.70,301.32,301.70,64824
2020/12/01,09:43:00,301.70,301.90,301.69,301.76,90324
2020/12/01,09:44:00,301.74,301.94,301.71,301.86,86990
2020/12/01,09:45:00,301.86,302.00,301.74,301.77,114211
2020/12/01,09:46:00,301.79,301.99,301.79,301.94,79360
2020/12/01,09:47:00,301.95,302.16,301.92,302.04,104116
2020/12/01,09:48:00,302.04,302.06,301.68,301.75,88013
2020/12/01,09:49:00,301.75,301.87,301.68,301.83,80569
2020/12/01,09:50:00,301.83,302.02,301.79,301.96,62304
2020/12/01,09:51:00,301.97,302.22,301.83,301.84,125725
2020/12/01,09:52:00,301.83,301.98,301.71,301.89,69823
2020/12/01,09:53:00,301.91,302.16,301.77,302.16,58208
2020/12/01,09:54:00,302.16,302.18,301.95,302.16,86405
2020/12/01,09:55:00,302.16,302.27,302.04,302.15,98485
2020/12/01,09:56:00,302.15,302.19,302.02,302.06,71044
2020/12/01,09:57:00,302.05,302.15,302.00,302.05,37020
2020/12/01,09:58:00,302.05,302.20,301.87,301.94,80431
2020/12/01,09:59:00,301.94,302.27,301.93,302.26,88350
2020/12/01,10:00:00,302.26,302.30,302.01,302.23,88884
2020/12/01,10:01:00,302.23,302.40,302.05,302.38,89141
2020/12/01,10:02:00,302.37,302.56,302.37,302.55,120156
2020/12/01,10:03:00,302.55,302.72,302.54,302.65,66864
2020/12/01,10:04:00,302.67,302.91,302.66,302.78,106907
2020/12/01,10:05:00,302.79,302.79,302.68,302.76,56488
2020/12/01,10:06:00,302.75,302.90,302.67,302.67,75012
2020/12/01,10:07:00,302.67,302.80,302.57,302.62,77333
2020/12/01,10:08:00,302.62,302.74,302.59,302.65,49481
2020/12/01,10:09:00,302.65,302.90,302.64,302.85,56779
2020/12/01,10:10:00,302.85,303.12,302.84,302.99,136449
2020/12/01,10:11:00,302.99,303.01,302.81,302.89,70230
2020/12/01,10:12:00,302.89,302.91,302.74,302.75,70502
2020/12/01,10:13:00,302.75,302.92,302.64,302.71,93721
2020/12/01,10:14:00,302.71,302.85,302.68,302.85,64592
2020/12/01,10:15:00,302.85,302.88,302.69,302.71,59898
2020/12/01,10:16:00,302.71,302.76,302.60,302.68,41468
2020/12/01,10:17:00,302.68,303.03,302.64,302.96,112569
2020/12/01,10:18:00,302.97,303.16,302.78,302.80,124506
2020/12/01,10:19:00,302.81,303.05,302.79,303.02,42341
2020/12/01,10:20:00,303.02,303.21,303.00,303.05,61396
2020/12/01,10:21:00,303.05,303.14,302.97,303.12,47641
2020/12/01,10:22:00,303.12,303.19,303.02,303.14,58087
2020/12/01,10:23:00,303.14,303.15,303.01,303.02,88667
2020/12/01,10:24:00,303.03,303.05,302.85,302.85,55809
2020/12/01,10:25:00,302.85,302.91,302.64,302.85,89846
2020/12/01,10:26:00,302.84,302.84,302.65,302.72,92795
2020/12/01,10:27:00,302.72,302.73,302.36,302.42,105744
2020/12/01,10:28:00,302.42,302.60,302.40,302.58,120868
2020/12/01,10:29:00,302.58,302.66,302.46,302.62,77415
2020/12/01,10:30:00,302.62,302.67,302.53,302.54,44994
2020/12/01,10:31:00,302.55,302.62,302.34,302.36,66342
2020/12/01,10:32:00,302.36,302.44,302.20,302.42,86885
2020/12/01,10:33:00,302.42,302.46,302.18,302.21,58812
2020/12/01,10:34:00,302.21,302.27,302.04,302.16,89463
2020/12/01,10:35:00,302.16,302.19,302.03,302.08,105155
2020/12/01,10:36:00,302.08,302.17,301.96,302.01,84175
2020/12/01,10:37:00,302.01,302.04,301.74,301.80,134042
2020/12/01,10:38:00,301.80,301.82,301.53,301.64,130582
2020/12/01,10:39:00,301.64,301.64,301.45,301.58,98381
2020/12/01,10:40:00,301.58,301.59,301.31,301.33,108833
2020/12/01,10:41:00,301.30,301.55,301.22,301.48,66307
2020/12/01,10:42:00,301.48,301.82,301.41,301.71,145304
2020/12/01,10:43:00,301.71,301.93,301.69,301.91,48403
2020/12/01,10:44:00,301.91,301.95,301.75,301.90,47518
2020/12/01,10:45:00,301.90,301.98,301.83,301.95,33320
2020/12/01,10:46:00,301.95,302.05,301.86,301.95,44759
2020/12/01,10:47:00,301.95,302.00,301.80,301.86,44131
2020/12/01,10:48:00,301.86,301.99,301.76,301.78,39751
2020/12/01,10:49:00,301.77,301.86,301.61,301.68,68367
2020/12/01,10:50:00,301.68,301.91,301.68,301.85,34382
2020/12/01,10:51:00,301.85,302.18,301.85,302.07,75447
2020/12/01,10:52:00,302.07,302.19,302.01,302.06,29312
2020/12/01,10:53:00,302.06,302.18,302.03,302.12,30232
2020/12/01,10:54:00,302.15,302.21,302.00,302.16,134740
2020/12/01,10:55:00,302.16,302.26,302.13,302.16,72231
2020/12/01,10:56:00,302.16,302.20,301.98,302.14,52814
2020/12/01,10:57:00,302.14,302.35,302.11,302.33,36824
2020/12/01,10:58:00,302.33,302.36,302.25,302.28,92845
2020/12/01,10:59:00,302.28,302.31,302.22,302.31,37431
2020/12/01,11:00:00,302.31,302.37,302.21,302.30,48960
2020/12/01,11:01:00,302.35,302.44,302.32,302.41,53397
2020/12/01,11:02:00,302.41,302.46,302.35,302.39,50567
2020/12/01,11:03:00,302.39,302.51,302.31,302.43,60767
2020/12/01,11:04:00,302.43,302.58,302.43,302.56,53896
2020/12/01,11:05:00,302.56,302.65,302.55,302.58,58895
2020/12/01,11:06:00,302.58,302.73,302.57,302.68,71348
2020/12/01,11:07:00,302.67,302.82,302.67,302.80,44594
2020/12/01,11:08:00,302.80,303.04,302.80,302.94,102428
2020/12/01,11:09:00,302.95,302.95,302.86,302.87,37637
2020/12/01,11:10:00,302.87,303.00,302.85,302.94,66318
2020/12/01,11:11:00,302.94,303.05,302.94,303.01,49084
2020/12/01,11:12:00,303.01,303.15,303.00,303.13,45898
2020/12/01,11:13:00,303.12,303.19,302.93,303.02,54592
2020/12/01,11:14:00,303.02,303.06,302.90,302.93,27207
2020/12/01,11:15:00,302.93,303.01,302.86,302.93,62603
2020/12/01,11:16:00,302.93,302.95,302.70,302.77,59075
2020/12/01,11:17:00,302.78,302.90,302.78,302.89,45845
2020/12/01,11:18:00,302.89,303.00,302.89,302.95,26837
2020/12/01,11:19:00,302.95,302.99,302.80,302.85,19976
2020/12/01,11:20:00,302.87,302.93,302.84,302.93,48614
2020/12/01,11:21:00,302.93,302.96,302.81,302.90,47492
2020/12/01,11:22:00,302.90,302.92,302.81,302.91,35556
2020/12/01,11:23:00,302.91,302.99,302.89,302.95,34196
2020/12/01,11:24:00,302.95,302.97,302.86,302.88,36457
2020/12/01,11:25:00,302.88,303.08,302.88,303.05,49859
2020/12/01,11:26:00,303.06,303.10,302.95,302.98,51833
2020/12/01,11:27:00,302.98,303.02,302.91,303.02,46269
2020/12/01,11:28:00,303.02,303.03,302.91,302.97,66849
2020/12/01,11:29:00,302.97,303.09,302.97,303.09,39587
2020/12/01,11:30:00,303.09,303.30,302.98,303.16,109574
2020/12/01,11:31:00,303.16,303.21,303.09,303.20,75183
2020/12/01,11:32:00,303.20,303.39,303.18,303.37,65890
2020/12/01,11:33:00,303.37,303.50,302.67,302.91,246112
2020/12/01,11:34:00,302.90,303.27,302.84,303.24,107382
2020/12/01,11:35:00,303.23,303.35,303.22,303.25,49126
2020/12/01,11:36:00,303.25,303.56,303.25,303.52,105560
2020/12/01,11:37:00,303.52,303.53,303.32,303.34,96383
2020/12/01,11:38:00,303.36,303.36,302.95,303.04,105763
2020/12/01,11:39:00,303.06,303.26,303.06,303.14,50326
2020/12/01,11:40:00,303.14,303.25,303.11,303.23,36634
2020/12/01,11:41:00,303.23,303.30,303.20,303.30,40758
2020/12/01,11:42:00,303.29,303.39,303.25,303.31,34092
2020/12/01,11:43:00,303.31,303.45,303.25,303.44,32828
2020/12/01,11:44:00,303.44,303.53,303.40,303.50,131954
2020/12/01,11:45:00,303.50,303.60,303.50,303.54,41908
2020/12/01,11:46:00,303.54,303.56,303.29,303.40,85343
2020/12/01,11:47:00,303.40,303.46,303.39,303.45,15359
2020/12/01,11:48:00,303.46,303.52,303.28,303.33,42370
2020/12/01,11:49:00,303.33,303.37,303.25,303.30,49402
2020/12/01,11:50:00,303.30,303.45,303.23,303.40,30516
2020/12/01,11:51:00,303.40,303.54,303.40,303.50,53494
2020/12/01,11:52:00,303.49,303.51,303.38,303.50,30520
2020/12/01,11:53:00,303.49,303.54,303.40,303.44,25316
2020/12/01,11:54:00,303.44,303.47,303.34,303.34,15464
2020/12/01,11:55:00,303.34,303.41,303.34,303.40,25069
2020/12/01,11:56:00,303.40,303.51,303.39,303.44,34663
2020/12/01,11:57:00,303.44,303.64,303.43,303.54,55201
2020/12/01,11:58:00,303.54,303.67,303.52,303.59,26158
2020/12/01,11:59:00,303.61,303.68,303.60,303.61,38116
2020/12/01,12:00:00,303.61,303.64,303.55,303.59,334609
2020/12/01,12:01:00,303.60,303.64,303.51,303.63,28410
2020/12/01,12:02:00,303.65,303.74,303.60,303.67,32529
2020/12/01,12:03:00,303.67,303.83,303.67,303.78,83434
2020/12/01,12:04:00,303.78,303.92,303.76,303.89,45490
2020/12/01,12:05:00,303.89,304.04,303.88,304.02,95227
2020/12/01,12:06:00,304.02,304.12,303.97,304.01,66354
2020/12/01,12:07:00,304.01,304.03,303.94,304.03,63395
2020/12/01,12:08:00,304.03,304.04,303.90,303.99,48874
2020/12/01,12:09:00,303.99,304.14,303.99,304.12,90254
2020/12/01,12:10:00,304.12,304.32,304.10,304.31,81639
2020/12/01,12:11:00,304.30,304.35,304.21,304.22,66318
2020/12/01,12:12:00,304.24,304.42,304.24,304.38,85526
2020/12/01,12:13:00,304.38,304.51,304.38,304.40,70311
2020/12/01,12:14:00,304.40,304.43,304.32,304.35,68290
2020/12/01,12:15:00,304.35,304.40,304.27,304.28,38398
2020/12/01,12:16:00,304.26,304.38,304.24,304.27,31286
2020/12/01,12:17:00,304.27,304.27,304.19,304.20,61648
2020/12/01,12:18:00,304.21,304.23,304.09,304.16,91345
2020/12/01,12:19:00,304.16,304.23,304.11,304.12,50499
2020/12/01,12:20:00,304.12,304.19,304.07,304.13,38551
2020/12/01,12:21:00,304.13,304.17,304.04,304.06,44632
2020/12/01,12:22:00,304.07,304.11,304.00,304.00,46640
2020/12/01,12:23:00,304.00,304.11,303.99,304.07,47073
2020/12/01,12:24:00,304.07,304.24,304.07,304.19,56848
2020/12/01,12:25:00,304.19,304.27,304.15,304.24,34411
2020/12/01,12:26:00,304.24,304.33,304.22,304.31,36928
2020/12/01,12:27:00,304.30,304.30,304.18,304.24,40582
2020/12/01,12:28:00,304.24,304.33,304.20,304.30,26176
2020/12/01,12:29:00,304.29,304.33,304.25,304.31,16845
2020/12/01,12:30:00,304.32,304.33,304.22,304.29,30116
2020/12/01,12:31:00,304.29,304.37,304.23,304.37,44744
2020/12/01,12:32:00,304.37,304.56,304.35,304.54,72165
2020/12/01,12:33:00,304.54,304.55,304.39,304.47,232093
2020/12/01,12:34:00,304.47,304.50,304.36,304.50,52773
2020/12/01,12:35:00,304.50,304.52,304.37,304.40,37813
2020/12/01,12:36:00,304.40,304.48,304.33,304.33,54753
2020/12/01,12:37:00,304.33,304.35,304.20,304.25,52138
2020/12/01,12:38:00,304.25,304.28,304.21,304.25,43708
2020/12/01,12:39:00,304.25,304.33,304.24,304.29,35696
2020/12/01,12:40:00,304.29,304.30,304.21,304.21,40420
2020/12/01,12:41:00,304.21,304.23,303.91,303.93,107874
2020/12/01,12:42:00,303.93,304.05,303.86,304.01,62350
2020/12/01,12:43:00,304.01,304.07,303.86,303.86,58752
2020/12/01,12:44:00,303.86,303.88,303.77,303.82,58364
2020/12/01,12:45:00,303.83,303.96,303.77,303.89,89288
2020/12/01,12:46:00,303.89,303.92,303.82,303.88,55795
2020/12/01,12:47:00,303.88,304.04,303.87,304.04,42517
2020/12/01,12:48:00,304.04,304.19,304.04,304.17,70580
2020/12/01,12:49:00,304.16,304.22,304.10,304.21,29503
2020/12/01,12:50:00,304.20,304.23,304.17,304.19,30625
2020/12/01,12:51:00,304.20,304.25,304.11,304.15,28997
2020/12/01,12:52:00,304.16,304.18,304.09,304.09,36375
2020/12/01,12:53:00,304.09,304.10,303.98,304.05,25187
2020/12/01,12:54:00,304.07,304.17,304.07,304.08,16101
2020/12/01,12:55:00,304.08,304.08,303.93,304.05,38264
2020/12/01,12:56:00,304.05,304.17,304.01,304.15,23913
2020/12/01,12:57:00,304.16,304.18,303.98,304.02,50794
2020/12/01,12:58:00,304.02,304.11,303.92,304.10,28724
2020/12/01,12:59:00,304.10,304.15,303.93,304.00,24155
2020/12/01,13:00:00,304.00,304.02,303.85,303.86,56536
2020/12/01,13:01:00,303.86,303.92,303.81,303.87,45181
2020/12/01,13:02:00,303.87,303.99,303.83,303.96,18069
2020/12/01,13:03:00,303.96,304.04,303.94,304.04,15894
2020/12/01,13:04:00,304.05,304.11,304.01,304.11,28427
2020/12/01,13:05:00,304.11,304.11,304.01,304.10,25542
2020/12/01,13:06:00,304.10,304.22,304.08,304.12,30213
2020/12/01,13:07:00,304.12,304.23,304.12,304.18,37698
2020/12/01,13:08:00,304.18,304.20,304.01,304.07,28251
2020/12/01,13:09:00,304.07,304.30,304.04,304.27,31280
2020/12/01,13:10:00,304.27,304.37,304.27,304.35,35654
2020/12/01,13:11:00,304.35,304.44,304.33,304.43,64989
2020/12/01,13:12:00,304.43,304.43,304.28,304.30,26666
2020/12/01,13:13:00,304.30,304.32,304.14,304.19,36458
2020/12/01,13:14:00,304.19,304.21,304.13,304.15,21998
2020/12/01,13:15:00,304.15,304.24,304.14,304.17,45114
2020/12/01,13:16:00,304.17,304.27,304.07,304.27,46901
2020/12/01,13:17:00,304.27,304.35,304.24,304.25,26301
2020/12/01,13:18:00,304.27,304.29,304.17,304.21,139606
2020/12/01,13:19:00,304.21,304.26,304.17,304.22,108502
2020/12/01,13:20:00,304.22,304.27,304.11,304.25,34647
2020/12/01,13:21:00,304.26,304.30,304.17,304.19,14454
2020/12/01,13:22:00,304.19,304.45,304.19,304.38,158410
2020/12/01,13:23:00,304.38,304.51,304.37,304.46,48700
2020/12/01,13:24:00,304.46,304.48,304.32,304.35,28914
2020/12/01,13:25:00,304.35,304.37,304.28,304.35,23595
2020/12/01,13:26:00,304.35,304.42,304.29,304.38,47768
2020/12/01,13:27:00,304.40,304.50,304.39,304.44,18755
2020/12/01,13:28:00,304.44,304.50,304.37,304.48,26693
2020/12/01,13:29:00,304.49,304.52,304.44,304.51,32556
2020/12/01,13:30:00,304.51,304.73,304.50,304.71,95363
2020/12/01,13:31:00,304.71,304.74,304.60,304.62,63852
2020/12/01,13:32:00,304.62,304.71,304.58,304.71,74776
2020/12/01,13:33:00,304.71,304.72,304.62,304.65,29652
2020/12/01,13:34:00,304.65,304.67,304.56,304.58,24019
2020/12/01,13:35:00,304.58,304.70,304.57,304.68,35721
2020/12/01,13:36:00,304.68,304.69,304.62,304.63,33890
2020/12/01,13:37:00,304.63,304.65,304.59,304.60,26287
2020/12/01,13:38:00,304.60,304.68,304.59,304.67,221465
2020/12/01,13:39:00,304.67,304.77,304.67,304.71,42925
2020/12/01,13:40:00,304.72,304.77,304.68,304.75,23872
2020/12/01,13:41:00,304.75,304.75,304.65,304.69,51109
2020/12/01,13:42:00,304.69,304.74,304.63,304.65,21029
2020/12/01,13:43:00,304.65,304.70,304.63,304.66,31011
2020/12/01,13:44:00,304.66,304.69,304.63,304.69,24205
2020/12/01,13:45:00,304.69,304.72,304.64,304.69,29473
2020/12/01,13:46:00,304.69,304.80,304.67,304.70,44613
2020/12/01,13:47:00,304.70,304.72,304.67,304.67,22899
2020/12/01,13:48:00,304.68,304.82,304.66,304.82,20450
2020/12/01,13:49:00,304.82,304.93,304.81,304.90,35416
2020/12/01,13:50:00,304.90,304.92,304.86,304.89,20490
2020/12/01,13:51:00,304.89,305.00,304.87,304.91,54070
2020/12/01,13:52:00,304.91,304.96,304.89,304.89,20975
2020/12/01,13:53:00,304.89,304.90,304.70,304.72,37723
2020/12/01,13:54:00,304.72,304.75,304.65,304.75,35824
2020/12/01,13:55:00,304.75,304.81,304.75,304.79,26052
2020/12/01,13:56:00,304.79,304.81,304.68,304.71,32029
2020/12/01,13:57:00,304.71,304.74,304.70,304.71,18750
2020/12/01,13:58:00,304.71,304.72,304.64,304.64,23594
2020/12/01,13:59:00,304.65,304.69,304.59,304.59,26349
2020/12/01,14:00:00,304.59,304.63,304.55,304.61,36243
2020/12/01,14:01:00,304.61,304.68,304.56,304.67,24087
2020/12/01,14:02:00,304.67,304.70,304.52,304.68,83194
2020/12/01,14:03:00,304.69,304.76,304.66,304.73,37489
2020/12/01,14:04:00,304.73,304.73,304.50,304.53,46248
2020/12/01,14:05:00,304.53,304.59,304.49,304.58,24620
2020/12/01,14:06:00,304.58,304.65,304.54,304.64,27396
2020/12/01,14:07:00,304.64,304.74,304.64,304.69,69802
2020/12/01,14:08:00,304.69,304.69,304.59,304.68,40254
2020/12/01,14:09:00,304.69,304.77,304.69,304.75,27987
2020/12/01,14:10:00,304.75,304.75,304.68,304.72,17179
2020/12/01,14:11:00,304.72,304.83,304.71,304.80,21481
2020/12/01,14:12:00,304.80,304.86,304.79,304.84,19858
2020/12/01,14:13:00,304.85,305.14,304.83,305.07,127660
2020/12/01,14:14:00,305.07,305.08,304.95,304.97,48770
2020/12/01,14:15:00,304.98,305.01,304.92,304.94,25446
2020/12/01,14:16:00,304.93,305.03,304.90,304.97,31568
2020/12/01,14:17:00,304.97,305.04,304.91,304.91,35372
2020/12/01,14:18:00,304.91,304.91,304.66,304.67,57002
2020/12/01,14:19:00,304.67,304.77,304.64,304.77,43782
2020/12/01,14:20:00,304.77,304.83,304.75,304.79,20387
2020/12/01,14:21:00,304.79,304.80,304.71,304.71,16652
2020/12/01,14:22:00,304.71,304.73,304.67,304.68,18117
2020/12/01,14:23:00,304.68,304.72,304.63,304.71,47410
2020/12/01,14:24:00,304.71,304.75,304.64,304.65,34957
2020/12/01,14:25:00,304.65,304.65,304.47,304.52,73663
2020/12/01,14:26:00,304.52,304.57,304.49,304.56,20387
2020/12/01,14:27:00,304.56,304.64,304.56,304.60,17148
2020/12/01,14:28:00,304.60,304.60,304.53,304.56,17466
2020/12/01,14:29:00,304.56,304.63,304.55,304.58,161792
2020/12/01,14:30:00,304.58,304.63,304.52,304.54,29035
2020/12/01,14:31:00,304.54,304.55,304.29,304.31,53872
2020/12/01,14:32:00,304.31,304.47,304.26,304.46,41087
2020/12/01,14:33:00,304.46,304.48,304.37,304.45,35412
2020/12/01,14:34:00,304.45,304.55,304.45,304.46,18422
2020/12/01,14:35:00,304.46,304.47,304.33,304.36,45982
2020/12/01,14:36:00,304.35,304.44,304.32,304.43,40376
2020/12/01,14:37:00,304.43,304.51,304.36,304.49,24392
2020/12/01,14:38:00,304.50,304.54,304.47,304.48,11013
2020/12/01,14:39:00,304.47,304.50,304.44,304.47,19510
2020/12/01,14:40:00,304.47,304.57,304.45,304.55,53334
2020/12/01,14:41:00,304.56,304.59,304.53,304.54,26582
2020/12/01,14:42:00,304.54,304.70,304.53,304.68,36948
2020/12/01,14:43:00,304.68,304.74,304.65,304.73,25670
2020/12/01,14:44:00,304.73,304.83,304.70,304.78,48810
2020/12/01,14:45:00,304.78,304.81,304.68,304.70,298081
2020/12/01,14:46:00,304.70,304.76,304.64,304.74,36259
2020/12/01,14:47:00,304.74,304.75,304.66,304.66,27325
2020/12/01,14:48:00,304.66,304.69,304.59,304.68,24889
2020/12/01,14:49:00,304.68,304.71,304.65,304.66,33516
2020/12/01,14:50:00,304.66,304.66,304.48,304.48,31726
2020/12/01,14:51:00,304.48,304.52,304.33,304.34,37858
2020/12/01,14:52:00,304.34,304.42,304.31,304.32,25992
2020/12/01,14:53:00,304.32,304.36,303.98,304.03,103934
2020/12/01,14:54:00,304.03,304.10,303.98,304.02,69820
2020/12/01,14:55:00,304.02,304.08,303.99,304.03,37969
2020/12/01,14:56:00,304.03,304.08,303.96,303.98,73266
2020/12/01,14:57:00,303.98,304.10,303.95,304.08,29972
2020/12/01,14:58:00,304.07,304.08,303.99,304.00,40222
2020/12/01,14:59:00,304.00,304.09,303.94,304.01,56454
2020/12/01,15:00:00,304.01,304.09,303.89,304.09,36966
2020/12/01,15:01:00,304.09,304.10,303.88,303.88,36174
2020/12/01,15:02:00,303.87,303.96,303.81,303.85,37011
2020/12/01,15:03:00,303.85,303.86,303.77,303.86,33927
2020/12/01,15:04:00,303.86,303.90,303.83,303.89,24898
2020/12/01,15:05:00,303.89,303.92,303.74,303.75,56810
2020/12/01,15:06:00,303.75,303.81,303.60,303.60,74798
2020/12/01,15:07:00,303.61,303.61,303.38,303.51,77863
2020/12/01,15:08:00,303.50,303.50,303.28,303.34,81436
2020/12/01,15:09:00,303.35,303.35,303.08,303.14,86584
2020/12/01,15:10:00,303.14,303.19,302.98,303.17,130850
2020/12/01,15:11:00,303.17,303.20,303.07,303.20,70229
2020/12/01,15:12:00,303.20,303.40,303.14,303.35,59482
2020/12/01,15:13:00,303.35,303.56,303.34,303.56,180661
2020/12/01,15:14:00,303.56,303.56,303.49,303.54,42984
2020/12/01,15:15:00,303.54,303.57,303.42,303.53,130672
2020/12/01,15:16:00,303.52,303.59,303.34,303.34,74508
2020/12/01,15:17:00,303.34,303.51,303.28,303.42,54168
2020/12/01,15:18:00,303.43,303.56,303.41,303.53,40068
2020/12/01,15:19:00,303.53,303.53,303.37,303.38,39643
2020/12/01,15:20:00,303.38,303.38,302.91,302.95,76802
2020/12/01,15:21:00,302.96,303.28,302.94,303.20,74174
2020/12/01,15:22:00,303.22,303.31,303.17,303.27,44829
2020/12/01,15:23:00,303.27,303.30,303.20,303.24,43532
2020/12/01,15:24:00,303.24,303.41,303.17,303.39,68710
2020/12/01,15:25:00,303.40,303.50,303.36,303.50,44876
2020/12/01,15:26:00,303.50,303.59,303.46,303.56,28780
2020/12/01,15:27:00,303.56,303.56,303.32,303.32,48189
2020/12/01,15:28:00,303.33,303.42,303.29,303.41,43787
2020/12/01,15:29:00,303.42,303.62,303.42,303.60,44428
2020/12/01,15:30:00,303.60,303.63,303.49,303.60,38237
2020/12/01,15:31:00,303.60,303.62,303.43,303.47,66211
2020/12/01,15:32:00,303.47,303.47,303.24,303.30,70276
2020/12/01,15:33:00,303.30,303.42,303.29,303.38,46124
2020/12/01,15:34:00,303.38,303.38,303.08,303.22,64992
2020/12/01,15:35:00,303.22,303.28,303.06,303.16,81721
2020/12/01,15:36:00,303.16,303.33,303.16,303.28,48397
2020/12/01,15:37:00,303.28,303.35,303.11,303.13,42374
2020/12/01,15:38:00,303.14,303.23,303.10,303.19,40142
2020/12/01,15:39:00,303.19,303.44,303.18,303.44,43925
2020/12/01,15:40:00,303.44,303.57,303.41,303.43,166637
2020/12/01,15:41:00,303.43,303.43,303.16,303.25,62306
2020/12/01,15:42:00,303.26,303.33,303.20,303.25,45216
2020/12/01,15:43:00,303.25,303.33,303.21,303.23,58959
2020/12/01,15:44:00,303.23,303.31,303.11,303.31,82383
2020/12/01,15:45:00,303.32,303.45,303.22,303.40,66854
2020/12/01,15:46:00,303.40,303.44,303.26,303.26,54631
2020/12/01,15:47:00,303.26,303.34,303.17,303.27,76176
2020/12/01,15:48:00,303.27,303.43,303.26,303.42,91937
2020/12/01,15:49:00,303.41,303.47,303.30,303.42,78806
2020/12/01,15:50:00,303.42,303.51,303.35,303.39,122315
2020/12/01,15:51:00,303.40,303.43,303.05,303.41,334899
2020/12/01,15:52:00,303.42,303.50,303.19,303.50,117938
2020/12/01,15:53:00,303.49,303.89,303.49,303.87,116940
2020/12/01,15:54:00,303.87,303.87,303.72,303.84,111896
2020/12/01,15:55:00,303.85,304.08,303.83,303.99,142360
2020/12/01,15:56:00,303.96,304.02,303.90,303.90,102810
2020/12/01,15:57:00,303.93,304.03,303.90,303.91,61836
2020/12/01,15:58:00,303.88,303.90,303.81,303.81,85396
2020/12/01,15:59:00,303.74,303.80,303.26,303.46,295899
2020/12/02,09:31:00,302.22,302.36,302.01,302.01,363108
2020/12/02,09:32:00,302.01,302.20,301.65,301.67,198957
2020/12/02,09:33:00,301.68,301.79,301.46,301.53,171205
2020/12/02,09:34:00,301.52,301.64,301.27,301.27,166612
2020/12/02,09:35:00,301.27,301.57,301.27,301.38,110347
2020/12/02,09:36:00,301.38,301.46,301.08,301.35,159912
2020/12/02,09:37:00,301.36,301.39,301.11,301.32,100047
2020/12/02,09:38:00,301.32,301.61,301.32,301.57,124671
2020/12/02,09:39:00,301.57,301.75,301.48,301.53,165482
2020/12/02,09:40:00,301.53,301.53,301.27,301.29,99209
2020/12/02,09:41:00,301.29,301.44,300.69,300.76,234914
2020/12/02,09:42:00,300.75,301.31,300.66,301.28,265634
2020/12/02,09:43:00,301.28,301.33,301.03,301.07,105008
2020/12/02,09:44:00,301.07,301.12,300.68,300.68,133142
2020/12/02,09:45:00,300.68,300.85,300.40,300.51,165500
2020/12/02,09:46:00,300.51,300.68,300.47,300.58,118068
2020/12/02,09:47:00,300.58,300.99,300.55,300.78,160648
2020/12/02,09:48:00,300.78,301.00,300.74,300.80,95483
2020/12/02,09:49:00,300.80,300.87,300.55,300.65,104795
2020/12/02,09:50:00,300.65,300.83,300.54,300.61,147469
2020/12/02,09:51:00,300.61,300.70,300.35,300.62,183972
2020/12/02,09:52:00,300.62,300.89,300.55,300.88,83242
2020/12/02,09:53:00,300.88,301.25,300.76,301.24,140541
2020/12/02,09:54:00,301.24,301.34,301.07,301.25,101222
2020/12/02,09:55:00,301.27,301.34,301.15,301.34,98310
2020/12/02,09:56:00,301.34,301.44,301.20,301.39,94849
2020/12/02,09:57:00,301.39,301.57,301.29,301.54,96551
2020/12/02,09:58:00,301.54,301.72,301.53,301.72,55385
2020/12/02,09:59:00,301.72,301.76,301.64,301.73,77090
2020/12/02,10:00:00,301.73,301.85,301.71,301.82,104357
2020/12/02,10:01:00,301.82,302.09,301.76,301.78,98920
2020/12/02,10:02:00,301.78,301.90,301.65,301.71,72021
2020/12/02,10:03:00,301.71,302.03,301.71,301.86,65579
2020/12/02,10:04:00,301.86,301.95,301.79,301.93,67192
2020/12/02,10:05:00,301.93,302.00,301.87,301.88,56189
2020/12/02,10:06:00,301.88,302.00,301.66,301.79,82769
2020/12/02,10:07:00,301.79,301.87,301.63,301.63,86494
2020/12/02,10:08:00,301.63,301.85,301.55,301.85,67026
2020/12/02,10:09:00,301.85,301.93,301.60,301.72,50079
2020/12/02,10:10:00,301.72,301.98,301.72,301.87,33981
2020/12/02,10:11:00,301.87,302.24,301.87,302.21,79762
2020/12/02,10:12:00,302.21,302.34,302.21,302.27,58591
2020/12/02,10:13:00,302.27,302.56,302.27,302.46,119667
2020/12/02,10:14:00,302.46,302.53,302.34,302.47,54866
2020/12/02,10:15:00,302.47,302.61,302.35,302.37,213936
2020/12/02,10:16:00,302.37,302.56,302.32,302.52,94067
2020/12/02,10:17:00,302.52,302.56,302.44,302.53,73643
2020/12/02,10:18:00,302.53,302.74,302.53,302.68,60150
2020/12/02,10:19:00,302.68,302.76,302.58,302.76,63523
2020/12/02,10:20:00,302.76,302.87,302.71,302.78,67312
2020/12/02,10:21:00,302.78,302.86,302.68,302.80,81190
2020/12/02,10:22:00,302.79,302.87,302.72,302.74,46071
2020/12/02,10:23:00,302.75,302.86,302.68,302.69,74370
2020/12/02,10:24:00,302.69,302.93,302.69,302.74,62951
2020/12/02,10:25:00,302.74,302.78,302.54,302.58,59203
2020/12/02,10:26:00,302.58,302.88,302.56,302.87,74324
2020/12/02,10:27:00,302.87,302.96,302.76,302.86,92024
2020/12/02,10:28:00,302.86,302.99,302.82,302.92,56614
2020/12/02,10:29:00,302.92,303.13,302.92,303.05,100739
2020/12/02,10:30:00,303.05,303.15,302.86,302.86,124447
2020/12/02,10:31:00,302.86,302.89,302.75,302.83,84329
2020/12/02,10:32:00,302.83,302.96,302.83,302.90,63827
2020/12/02,10:33:00,302.90,302.97,302.84,302.91,171019
2020/12/02,10:34:00,302.91,302.99,302.84,302.94,37700
2020/12/02,10:35:00,302.94,302.94,302.84,302.87,36613
2020/12/02,10:36:00,302.86,302.89,302.80,302.81,23820
2020/12/02,10:37:00,302.81,302.84,302.65,302.67,63013
2020/12/02,10:38:00,302.67,302.77,302.65,302.74,39762
2020/12/02,10:39:00,302.71,302.88,302.70,302.87,57065
2020/12/02,10:40:00,302.87,302.97,302.85,302.97,27748
2020/12/02,10:41:00,302.97,303.05,302.85,302.95,54206
2020/12/02,10:42:00,302.95,303.07,302.88,303.05,38336
2020/12/02,10:43:00,303.05,303.11,303.00,303.01,43128
2020/12/02,10:44:00,303.01,303.13,303.01,303.11,41103
2020/12/02,10:45:00,303.11,303.33,303.08,303.32,104902
2020/12/02,10:46:00,303.30,303.31,303.14,303.16,33076
2020/12/02,10:47:00,303.16,303.16,302.98,303.03,71903
2020/12/02,10:48:00,303.03,303.15,302.97,303.07,36821
2020/12/02,10:49:00,303.07,303.12,302.98,303.03,26617
2020/12/02,10:50:00,303.03,303.04,302.83,302.85,47691
2020/12/02,10:51:00,302.85,302.86,302.65,302.67,98363
2020/12/02,10:52:00,302.68,302.69,302.61,302.63,50720
2020/12/02,10:53:00,302.61,302.69,302.59,302.68,59418
2020/12/02,10:54:00,302.68,302.73,302.60,302.71,46201
2020/12/02,10:55:00,302.71,302.74,302.51,302.54,49410
2020/12/02,10:56:00,302.55,302.55,302.42,302.49,80167
2020/12/02,10:57:00,302.49,302.54,302.44,302.54,27461
2020/12/02,10:58:00,302.54,302.74,302.52,302.73,38137
2020/12/02,10:59:00,302.73,302.85,302.67,302.73,50927
2020/12/02,11:00:00,302.73,302.82,302.70,302.74,31761
2020/12/02,11:01:00,302.74,302.94,302.74,302.88,60678
2020/12/02,11:02:00,302.88,303.02,302.79,303.00,42327
2020/12/02,11:03:00,303.00,303.08,302.91,303.01,33190
2020/12/02,11:04:00,303.01,303.17,303.01,303.14,42918
2020/12/02,11:05:00,303.14,303.21,303.07,303.14,40982
2020/12/02,11:06:00,303.14,303.15,303.00,303.07,21932
2020/12/02,11:07:00,303.07,303.07,302.91,303.02,28696
2020/12/02,11:08:00,303.02,303.13,302.96,303.10,24275
2020/12/02,11:09:00,303.10,303.18,303.03,303.08,26558
2020/12/02,11:10:00,303.08,303.19,303.04,303.16,23236
2020/12/02,11:11:00,303.16,303.28,303.16,303.20,36656
2020/12/02,11:12:00,303.19,303.20,303.08,303.14,34821
2020/12/02,11:13:00,303.13,303.30,303.11,303.30,33181
2020/12/02,11:14:00,303.30,303.39,303.26,303.32,50603
2020/12/02,11:15:00,303.32,303.45,303.18,303.18,71095
2020/12/02,11:16:00,303.18,303.24,303.02,303.15,38452
2020/12/02,11:17:00,303.15,303.15,303.06,303.08,13500
2020/12/02,11:18:00,303.08,303.10,302.96,303.07,41607
2020/12/02,11:19:00,303.07,303.22,303.06,303.19,16724
2020/12/02,11:20:00,303.18,303.32,303.16,303.32,23685
2020/12/02,11:21:00,303.32,303.42,303.29,303.33,27947
2020/12/02,11:22:00,303.33,303.46,303.31,303.36,34413
2020/12/02,11:23:00,303.36,303.44,303.34,303.38,20483
2020/12/02,11:24:00,303.39,303.44,303.34,303.34,27931
2020/12/02,11:25:00,303.34,303.37,303.20,303.21,30959
2020/12/02,11:26:00,303.22,303.29,303.11,303.23,35259
2020/12/02,11:27:00,303.23,303.26,303.14,303.17,27097
2020/12/02,11:28:00,303.17,303.17,303.09,303.14,26934
2020/12/02,11:29:00,303.14,303.31,303.14,303.27,30696
2020/12/02,11:30:00,303.27,303.40,303.25,303.32,40712
2020/12/02,11:31:00,303.32,303.54,303.32,303.39,73828
2020/12/02,11:32:00,303.39,303.46,303.26,303.26,62742
2020/12/02,11:33:00,303.26,303.31,303.17,303.17,33251
2020/12/02,11:34:00,303.17,303.25,303.14,303.15,33684
2020/12/02,11:35:00,303.15,303.26,303.15,303.26,37486
2020/12/02,11:36:00,303.28,303.33,303.14,303.17,29823
2020/12/02,11:37:00,303.17,303.17,302.98,303.02,72311
2020/12/02,11:38:00,303.02,303.17,302.98,303.16,31746
2020/12/02,11:39:00,303.17,303.29,303.17,303.27,41063
2020/12/02,11:40:00,303.27,303.41,303.17,303.36,37815
2020/12/02,11:41:00,303.36,303.50,303.35,303.46,45990
2020/12/02,11:42:00,303.47,303.63,303.47,303.61,58692
2020/12/02,11:43:00,303.61,303.61,303.50,303.60,37149
2020/12/02,11:44:00,303.60,303.70,303.59,303.62,36029
2020/12/02,11:45:00,303.62,303.63,303.51,303.52,20061
2020/12/02,11:46:00,303.52,303.59,303.42,303.43,31883
2020/12/02,11:47:00,303.43,303.64,303.43,303.61,536684
2020/12/02,11:48:00,303.61,303.70,303.58,303.68,26232
2020/12/02,11:49:00,303.68,303.69,303.60,303.65,21228
2020/12/02,11:50:00,303.64,303.66,303.57,303.65,25966
2020/12/02,11:51:00,303.65,303.68,303.56,303.56,30609
2020/12/02,11:52:00,303.57,303.75,303.56,303.73,30857
2020/12/02,11:53:00,303.73,303.85,303.71,303.80,97997
2020/12/02,11:54:00,303.82,303.87,303.76,303.87,26443
2020/12/02,11:55:00,303.86,303.88,303.77,303.82,28875
2020/12/02,11:56:00,303.82,303.87,303.80,303.87,16366
2020/12/02,11:57:00,303.87,303.88,303.78,303.81,20308
2020/12/02,11:58:00,303.81,303.88,303.79,303.81,26982
2020/12/02,11:59:00,303.81,303.90,303.77,303.77,61474
2020/12/02,12:00:00,303.77,303.88,303.69,303.86,21479
2020/12/02,12:01:00,303.85,303.93,303.79,303.84,47179
2020/12/02,12:02:00,303.85,303.96,303.82,303.94,39142
2020/12/02,12:03:00,303.95,304.05,303.93,304.01,45120
2020/12/02,12:04:00,304.00,304.00,303.81,303.84,43896
2020/12/02,12:05:00,303.85,303.97,303.82,303.97,50892
2020/12/02,12:06:00,304.00,304.11,304.00,304.04,32302
2020/12/02,12:07:00,304.04,304.06,303.94,303.96,40935
2020/12/02,12:08:00,303.96,303.96,303.85,303.89,24351
2020/12/02,12:09:00,303.89,304.07,303.89,304.02,14506
2020/12/02,12:10:00,304.03,304.12,303.99,304.12,42830
2020/12/02,12:11:00,304.09,304.20,304.09,304.15,47570
2020/12/02,12:12:00,304.15,304.15,304.01,304.01,27762
2020/12/02,12:13:00,304.01,304.07,303.98,304.02,48172
2020/12/02,12:14:00,304.04,304.07,303.83,303.85,41107
2020/12/02,12:15:00,303.83,303.84,303.69,303.75,51507
2020/12/02,12:16:00,303.75,303.84,303.64,303.84,26901
2020/12/02,12:17:00,303.84,303.89,303.74,303.77,34096
2020/12/02,12:18:00,303.77,303.83,303.65,303.69,22497
2020/12/02,12:19:00,303.70,303.79,303.70,303.74,18643
2020/12/02,12:20:00,303.74,303.82,303.73,303.75,19418
2020/12/02,12:21:00,303.75,303.75,303.69,303.71,17237
2020/12/02,12:22:00,303.70,303.71,303.57,303.61,28804
2020/12/02,12:23:00,303.61,303.72,303.59,303.69,28551
2020/12/02,12:24:00,303.69,303.72,303.60,303.61,20709
2020/12/02,12:25:00,303.61,303.64,303.47,303.56,43261
2020/12/02,12:26:00,303.56,303.65,303.52,303.60,25027
2020/12/02,12:27:00,303.60,303.78,303.59,303.78,20428
2020/12/02,12:28:00,303.78,303.85,303.74,303.84,16042
2020/12/02,12:29:00,303.86,303.86,303.70,303.72,139739
2020/12/02,12:30:00,303.75,303.79,303.72,303.79,25057
2020/12/02,12:31:00,303.79,303.86,303.69,303.71,67548
2020/12/02,12:32:00,303.69,303.77,303.65,303.75,72197
2020/12/02,12:33:00,303.75,303.76,303.58,303.59,27849
2020/12/02,12:34:00,303.62,303.63,303.58,303.62,59135
2020/12/02,12:35:00,303.60,303.65,303.59,303.62,78131
2020/12/02,12:36:00,303.65,303.72,303.58,303.69,70913
2020/12/02,12:37:00,303.69,303.73,303.64,303.65,130931
2020/12/02,12:38:00,303.65,303.68,303.60,303.64,276073
2020/12/02,12:39:00,303.64,303.65,303.58,303.61,94029
2020/12/02,12:40:00,303.61,303.75,303.61,303.68,38178
2020/12/02,12:41:00,303.68,303.68,303.58,303.59,43688
2020/12/02,12:42:00,303.59,303.66,303.54,303.66,54498
2020/12/02,12:43:00,303.66,303.66,303.60,303.64,23228
2020/12/02,12:44:00,303.64,303.64,303.42,303.50,45656
2020/12/02,12:45:00,303.51,303.51,303.24,303.37,69925
2020/12/02,12:46:00,303.37,303.39,303.23,303.27,61112
2020/12/02,12:47:00,303.27,303.44,303.27,303.31,25568
2020/12/02,12:48:00,303.31,303.40,303.31,303.38,12805
2020/12/02,12:49:00,303.38,303.54,303.38,303.46,36996
2020/12/02,12:50:00,303.46,303.51,303.41,303.44,26480
2020/12/02,12:51:00,303.44,303.47,303.39,303.40,15146
2020/12/02,12:52:00,303.40,303.42,303.35,303.37,24637
2020/12/02,12:53:00,303.38,303.48,303.32,303.42,38000
2020/12/02,12:54:00,303.42,303.53,303.42,303.50,17977
2020/12/02,12:55:00,303.50,303.82,303.44,303.58,197092
2020/12/02,12:56:00,303.56,303.63,303.45,303.56,33385
2020/12/02,12:57:00,303.54,303.54,303.45,303.52,25054
2020/12/02,12:58:00,303.53,303.53,303.40,303.41,26199
2020/12/02,12:59:00,303.43,303.44,303.30,303.37,25758
2020/12/02,13:00:00,303.37,303.39,303.18,303.32,43788
2020/12/02,13:01:00,303.32,303.36,303.26,303.34,59276
2020/12/02,13:02:00,303.34,303.36,303.26,303.30,23696
2020/12/02,13:03:00,303.30,303.30,303.13,303.17,43893
2020/12/02,13:04:00,303.17,303.26,303.16,303.22,43718
2020/12/02,13:05:00,303.22,303.32,303.19,303.30,22174
2020/12/02,13:06:00,303.30,303.47,303.29,303.47,18087
2020/12/02,13:07:00,303.47,303.55,303.46,303.52,26200
2020/12/02,13:08:00,303.52,303.54,303.49,303.50,18569
2020/12/02,13:09:00,303.50,303.55,303.47,303.52,8866
2020/12/02,13:10:00,303.52,303.56,303.48,303.53,8951
2020/12/02,13:11:00,303.52,303.63,303.51,303.61,32642
2020/12/02,13:12:00,303.61,303.72,303.61,303.66,37158
2020/12/02,13:13:00,303.66,303.68,303.60,303.68,12249
2020/12/02,13:14:00,303.69,303.74,303.68,303.73,39219
2020/12/02,13:15:00,303.71,303.76,303.70,303.74,20305
2020/12/02,13:16:00,303.74,303.87,303.74,303.84,46208
2020/12/02,13:17:00,303.84,303.92,303.82,303.91,39639
2020/12/02,13:18:00,303.91,303.94,303.90,303.91,29330
2020/12/02,13:19:00,303.90,303.90,303.83,303.85,11387
2020/12/02,13:20:00,303.85,303.85,303.71,303.71,20586
2020/12/02,13:21:00,303.71,303.71,303.50,303.60,33301
2020/12/02,13:22:00,303.61,303.69,303.58,303.58,15900
2020/12/02,13:23:00,303.58,303.65,303.56,303.65,20128
2020/12/02,13:24:00,303.65,303.69,303.61,303.66,20037
2020/12/02,13:25:00,303.66,303.68,303.59,303.64,21224
2020/12/02,13:26:00,303.64,303.67,303.54,303.55,22380
2020/12/02,13:27:00,303.55,303.58,303.52,303.57,15487
2020/12/02,13:28:00,303.56,303.56,303.47,303.51,238169
2020/12/02,13:29:00,303.50,303.55,303.43,303.51,26186
2020/12/02,13:30:00,303.51,303.51,303.47,303.48,26392
2020/12/02,13:31:00,303.48,303.61,303.42,303.42,22060
2020/12/02,13:32:00,303.42,303.42,303.32,303.33,39446
2020/12/02,13:33:00,303.33,303.36,303.24,303.26,30526
2020/12/02,13:34:00,303.27,303.28,303.14,303.15,55519
2020/12/02,13:35:00,303.16,303.24,303.10,303.19,36666
2020/12/02,13:36:00,303.19,303.33,303.19,303.33,21406
2020/12/02,13:37:00,303.33,303.38,303.33,303.35,18688
2020/12/02,13:38:00,303.36,303.42,303.36,303.41,139472
2020/12/02,13:39:00,303.41,303.42,303.36,303.42,18451
2020/12/02,13:40:00,303.42,303.47,303.35,303.36,15508
2020/12/02,13:41:00,303.36,303.37,303.11,303.11,27925
2020/12/02,13:42:00,303.11,303.11,302.89,302.99,58697
2020/12/02,13:43:00,302.99,303.06,302.92,302.99,33409
2020/12/02,13:44:00,302.99,303.04,302.96,303.02,29229
2020/12/02,13:45:00,303.03,303.09,303.02,303.05,20181
2020/12/02,13:46:00,303.04,303.14,303.04,303.10,23457
2020/12/02,13:47:00,303.10,303.11,302.97,302.98,27011
2020/12/02,13:48:00,302.97,302.97,302.85,302.87,254255
2020/12/02,13:49:00,302.87,302.89,302.73,302.84,52701
2020/12/02,13:50:00,302.84,302.97,302.80,302.97,31731
2020/12/02,13:51:00,302.97,303.01,302.81,302.85,34739
2020/12/02,13:52:00,302.85,303.03,302.81,303.03,34167
2020/12/02,13:53:00,303.03,303.23,303.03,303.21,48711
2020/12/02,13:54:00,303.21,303.28,303.21,303.27,14921
2020/12/02,13:55:00,303.27,303.27,303.21,303.23,14934
2020/12/02,13:56:00,303.22,303.25,303.19,303.21,16247
2020/12/02,13:57:00,303.21,303.34,303.21,303.25,26650
2020/12/02,13:58:00,303.25,303.25,303.18,303.20,13061
2020/12/02,13:59:00,303.18,303.26,303.06,303.08,14764
2020/12/02,14:00:00,303.09,303.10,303.05,303.06,18879
2020/12/02,14:01:00,303.05,303.16,302.97,303.13,23080
2020/12/02,14:02:00,303.13,303.18,302.90,302.90,44949
2020/12/02,14:03:00,302.91,302.95,302.83,302.94,38797
2020/12/02,14:04:00,302.94,303.07,302.94,303.01,98837
2020/12/02,14:05:00,303.01,303.10,302.94,303.04,14884
2020/12/02,14:06:00,303.06,303.08,303.00,303.05,15997
2020/12/02,14:07:00,303.07,303.18,303.07,303.15,31067
2020/12/02,14:08:00,303.15,303.18,303.00,303.04,36436
2020/12/02,14:09:00,303.04,303.04,302.87,302.88,19475
2020/12/02,14:10:00,302.88,302.93,302.81,302.90,18273
2020/12/02,14:11:00,302.90,303.09,302.89,303.09,46194
2020/12/02,14:12:00,303.09,303.11,303.01,303.03,15475
2020/12/02,14:13:00,303.03,303.04,302.93,302.96,16828
2020/12/02,14:14:00,302.96,303.01,302.90,302.94,18602
2020/12/02,14:15:00,302.94,303.05,302.94,302.99,14861
2020/12/02,14:16:00,302.99,303.03,302.92,303.03,36662
2020/12/02,14:17:00,303.03,303.34,303.03,303.34,45479
2020/12/02,14:18:00,303.34,303.34,303.22,303.26,53372
2020/12/02,14:19:00,303.28,303.45,303.28,303.45,72866
2020/12/02,14:20:00,303.44,303.46,303.39,303.43,38192
2020/12/02,14:21:00,303.44,303.59,303.38,303.57,53216
2020/12/02,14:22:00,303.57,303.60,303.50,303.55,20971
2020/12/02,14:23:00,303.55,303.60,303.51,303.57,77460
2020/12/02,14:24:00,303.58,303.58,303.39,303.43,51272
2020/12/02,14:25:00,303.43,303.50,303.38,303.41,23282
2020/12/02,14:26:00,303.41,303.42,303.25,303.28,28119
2020/12/02,14:27:00,303.28,303.41,303.26,303.40,13797
2020/12/02,14:28:00,303.40,303.47,303.40,303.44,11106
2020/12/02,14:29:00,303.44,303.55,303.44,303.55,27475
2020/12/02,14:30:00,303.55,303.67,303.55,303.62,54044
2020/12/02,14:31:00,303.62,303.77,303.58,303.69,63562
2020/12/02,14:32:00,303.69,303.79,303.69,303.75,42059
2020/12/02,14:33:00,303.75,303.79,303.71,303.73,99479
2020/12/02,14:34:00,303.72,303.78,303.72,303.74,41171
2020/12/02,14:35:00,303.74,303.88,303.74,303.77,39150
2020/12/02,14:36:00,303.77,303.81,303.54,303.56,46940
2020/12/02,14:37:00,303.56,303.63,303.53,303.55,22998
2020/12/02,14:38:00,303.55,303.57,303.45,303.55,39908
2020/12/02,14:39:00,303.55,303.68,303.54,303.62,28703
2020/12/02,14:40:00,303.62,303.62,303.51,303.55,19353
2020/12/02,14:41:00,303.53,303.53,303.41,303.49,29344
2020/12/02,14:42:00,303.49,303.60,303.48,303.58,13864
2020/12/02,14:43:00,303.58,303.59,303.37,303.42,26027
2020/12/02,14:44:00,303.42,303.51,303.41,303.50,19597
2020/12/02,14:45:00,303.51,303.59,303.48,303.56,16010
2020/12/02,14:46:00,303.56,303.56,303.53,303.54,14606
2020/12/02,14:47:00,303.53,303.63,303.52,303.61,17564
2020/12/02,14:48:00,303.61,303.63,303.54,303.54,24483
2020/12/02,14:49:00,303.53,303.64,303.53,303.63,33087
2020/12/02,14:50:00,303.62,303.63,303.48,303.59,35265
2020/12/02,14:51:00,303.59,303.69,303.59,303.63,24976
2020/12/02,14:52:00,303.62,303.62,303.51,303.55,12363
2020/12/02,14:53:00,303.55,303.62,303.54,303.62,14549
2020/12/02,14:54:00,303.62,303.68,303.60,303.68,20610
2020/12/02,14:55:00,303.68,303.74,303.60,303.62,25422
2020/12/02,14:56:00,303.62,303.71,303.62,303.70,15229
2020/12/02,14:57:00,303.70,303.78,303.70,303.75,29310
2020/12/02,14:58:00,303.75,303.77,303.62,303.66,19823
2020/12/02,14:59:00,303.66,303.76,303.65,303.70,22602
2020/12/02,15:00:00,303.70,303.92,303.70,303.91,28227
2020/12/02,15:01:00,303.91,303.94,303.81,303.83,18681
2020/12/02,15:02:00,303.83,303.94,303.77,303.93,28680
2020/12/02,15:03:00,303.93,304.05,303.93,304.05,42031
2020/12/02,15:04:00,304.03,304.14,303.98,304.08,174866
2020/12/02,15:05:00,304.08,304.12,303.99,304.03,22158
2020/12/02,15:06:00,304.03,304.03,303.95,303.97,28893
2020/12/02,15:07:00,303.97,304.01,303.91,303.99,29794
2020/12/02,15:08:00,303.99,304.01,303.94,303.98,7615
2020/12/02,15:09:00,303.98,304.08,303.97,304.06,24649
2020/12/02,15:10:00,304.06,304.10,304.04,304.06,99255
2020/12/02,15:11:00,304.06,304.14,304.03,304.14,28691
2020/12/02,15:12:00,304.14,304.16,303.98,304.00,40554
2020/12/02,15:13:00,303.99,304.04,303.99,304.03,14768
2020/12/02,15:14:00,304.03,304.13,304.03,304.13,28206
2020/12/02,15:15:00,304.13,304.15,304.00,304.02,21951
2020/12/02,15:16:00,304.02,304.05,303.92,303.93,98696
2020/12/02,15:17:00,303.93,303.99,303.90,303.91,64794
2020/12/02,15:18:00,303.91,303.91,303.59,303.60,40584
2020/12/02,15:19:00,303.61,303.63,303.49,303.55,54033
2020/12/02,15:20:00,303.56,303.63,303.51,303.63,31523
2020/12/02,15:21:00,303.63,303.66,303.51,303.62,30832
2020/12/02,15:22:00,303.62,303.75,303.61,303.73,79090
2020/12/02,15:23:00,303.73,303.78,303.67,303.67,58152
2020/12/02,15:24:00,303.67,303.69,303.55,303.61,33204
2020/12/02,15:25:00,303.61,303.66,303.56,303.57,28019
2020/12/02,15:26:00,303.57,303.62,303.43,303.61,34902
2020/12/02,15:27:00,303.61,303.66,303.53,303.62,29447
2020/12/02,15:28:00,303.62,303.64,303.57,303.61,20730
2020/12/02,15:29:00,303.61,303.61,303.47,303.47,32009
2020/12/02,15:30:00,303.46,303.46,303.27,303.37,53258
2020/12/02,15:31:00,303.35,303.54,303.35,303.43,90694
2020/12/02,15:32:00,303.44,303.47,303.36,303.40,31718
2020/12/02,15:33:00,303.40,303.45,303.27,303.45,23488
2020/12/02,15:34:00,303.45,303.52,303.43,303.49,25234
2020/12/02,15:35:00,303.52,303.57,303.49,303.50,22311
2020/12/02,15:36:00,303.49,303.53,303.42,303.50,30811
2020/12/02,15:37:00,303.50,303.52,303.36,303.42,29097
2020/12/02,15:38:00,303.42,303.44,303.32,303.35,42218
2020/12/02,15:39:00,303.35,303.38,303.31,303.37,36795
2020/12/02,15:40:00,303.37,303.45,303.37,303.44,239256
2020/12/02,15:41:00,303.44,303.47,303.28,303.47,38190
2020/12/02,15:42:00,303.47,303.65,303.45,303.64,69435
2020/12/02,15:43:00,303.64,303.72,303.51,303.55,378776
2020/12/02,15:44:00,303.55,303.57,303.51,303.56,29049
2020/12/02,15:45:00,303.56,303.71,303.56,303.70,70017
2020/12/02,15:46:00,303.70,303.70,303.51,303.59,31637
2020/12/02,15:47:00,303.59,303.63,303.53,303.56,34921
2020/12/02,15:48:00,303.57,303.67,303.55,303.60,30280
2020/12/02,15:49:00,303.61,303.64,303.56,303.58,14601
2020/12/02,15:50:00,303.58,303.77,303.58,303.67,71220
2020/12/02,15:51:00,303.67,303.95,303.53,303.81,164704
2020/12/02,15:52:00,303.81,303.83,303.61,303.61,146602
2020/12/02,15:53:00,303.60,303.75,303.60,303.73,76645
2020/12/02,15:54:00,303.73,303.75,303.52,303.52,59387
2020/12/02,15:55:00,303.52,303.62,303.48,303.61,74599
2020/12/02,15:56:00,303.61,303.74,303.60,303.65,82848
2020/12/02,15:57:00,303.63,303.66,303.56,303.65,54122
2020/12/02,15:58:00,303.59,303.64,303.55,303.64,166025
2020/12/02,15:59:00,303.73,303.85,303.62,303.85,180994
2020/12/03,09:31:00,304.07,304.40,304.06,304.40,119452
2020/12/03,09:32:00,304.40,304.65,304.40,304.63,136652
2020/12/03,09:33:00,304.63,304.72,304.38,304.63,139374
2020/12/03,09:34:00,304.63,304.90,304.61,304.78,81746
2020/12/03,09:35:00,304.78,304.85,304.59,304.80,123045
2020/12/03,09:36:00,304.80,304.99,304.65,304.70,177981
2020/12/03,09:37:00,304.70,304.74,304.46,304.64,110473
2020/12/03,09:38:00,304.65,304.84,304.59,304.69,69974
2020/12/03,09:39:00,304.69,304.80,304.58,304.72,58353
2020/12/03,09:40:00,304.72,304.74,304.57,304.69,70480
2020/12/03,09:41:00,304.69,304.80,304.45,304.55,95249
2020/12/03,09:42:00,304.55,304.76,304.55,304.64,66145
2020/12/03,09:43:00,304.64,304.79,304.62,304.63,54490
2020/12/03,09:44:00,304.63,304.71,304.53,304.66,60224
2020/12/03,09:45:00,304.66,304.68,304.47,304.49,37548
2020/12/03,09:46:00,304.49,304.71,304.31,304.35,56886
2020/12/03,09:47:00,304.35,304.51,304.34,304.42,61617
2020/12/03,09:48:00,304.42,304.61,304.38,304.43,44060
2020/12/03,09:49:00,304.43,304.63,304.41,304.62,29646
2020/12/03,09:50:00,304.61,304.82,304.61,304.80,63585
2020/12/03,09:51:00,304.80,304.96,304.80,304.83,84830
2020/12/03,09:52:00,304.83,304.85,304.68,304.70,63681
2020/12/03,09:53:00,304.70,304.87,304.69,304.77,43338
2020/12/03,09:54:00,304.77,304.77,304.58,304.60,47224
2020/12/03,09:55:00,304.60,304.66,304.48,304.59,74927
2020/12/03,09:56:00,304.59,304.72,304.45,304.47,73930
2020/12/03,09:57:00,304.47,304.56,304.33,304.56,99658
2020/12/03,09:58:00,304.56,304.71,304.51,304.70,46161
2020/12/03,09:59:00,304.70,304.73,304.60,304.63,25756
2020/12/03,10:00:00,304.63,304.78,304.63,304.75,24690
2020/12/03,10:01:00,304.79,304.82,304.69,304.77,69309
2020/12/03,10:02:00,304.77,304.92,304.74,304.88,47529
2020/12/03,10:03:00,304.88,304.98,304.84,304.90,69406
2020/12/03,10:04:00,304.90,305.33,304.90,305.21,121927
2020/12/03,10:05:00,305.21,305.36,305.11,305.11,79514
2020/12/03,10:06:00,305.11,305.33,305.10,305.30,71807
2020/12/03,10:07:00,305.30,305.33,305.20,305.31,52568
2020/12/03,10:08:00,305.31,305.43,305.27,305.31,61476
2020/12/03,10:09:00,305.32,305.46,305.28,305.46,51550
2020/12/03,10:10:00,305.46,305.50,305.29,305.36,98964
2020/12/03,10:11:00,305.36,305.46,305.31,305.36,77808
2020/12/03,10:12:00,305.36,305.42,305.34,305.38,35480
2020/12/03,10:13:00,305.38,305.50,305.34,305.42,51546
2020/12/03,10:14:00,305.42,305.62,305.42,305.54,58011
2020/12/03,10:15:00,305.54,305.56,305.42,305.50,47118
2020/12/03,10:16:00,305.50,305.55,305.41,305.42,42508
2020/12/03,10:17:00,305.45,305.66,305.42,305.59,44986
2020/12/03,10:18:00,305.59,305.60,305.49,305.52,53599
2020/12/03,10:19:00,305.52,305.71,305.50,305.64,93978
2020/12/03,10:20:00,305.64,305.66,305.54,305.58,54821
2020/12/03,10:21:00,305.59,305.68,305.57,305.57,43500
2020/12/03,10:22:00,305.57,305.66,305.57,305.64,45235
2020/12/03,10:23:00,305.64,305.70,305.60,305.63,55303
2020/12/03,10:24:00,305.63,305.80,305.60,305.77,73195
2020/12/03,10:25:00,305.77,305.88,305.74,305.79,49317
2020/12/03,10:26:00,305.78,305.79,305.61,305.61,54080
2020/12/03,10:27:00,305.61,305.64,305.56,305.60,46903
2020/12/03,10:28:00,305.59,305.64,305.52,305.53,49284
2020/12/03,10:29:00,305.53,305.53,305.29,305.42,93813
2020/12/03,10:30:00,305.41,305.47,305.31,305.31,62347
2020/12/03,10:31:00,305.33,305.46,305.25,305.41,52042
2020/12/03,10:32:00,305.41,305.51,305.41,305.42,33521
2020/12/03,10:33:00,305.42,305.46,305.38,305.42,33028
2020/12/03,10:34:00,305.43,305.63,305.42,305.59,72136
2020/12/03,10:35:00,305.59,305.61,305.36,305.37,52887
2020/12/03,10:36:00,305.37,305.39,305.08,305.15,97907
2020/12/03,10:37:00,305.15,305.17,305.08,305.14,78408
2020/12/03,10:38:00,305.14,305.23,305.12,305.12,52754
2020/12/03,10:39:00,305.12,305.18,304.99,305.04,67025
2020/12/03,10:40:00,305.04,305.07,304.95,304.99,43116
2020/12/03,10:41:00,304.99,305.08,304.95,305.05,63633
2020/12/03,10:42:00,305.05,305.16,304.96,305.11,47244
2020/12/03,10:43:00,305.11,305.13,304.96,305.00,44411
2020/12/03,10:44:00,305.00,305.00,304.88,304.90,34301
2020/12/03,10:45:00,304.90,304.90,304.80,304.86,35262
2020/12/03,10:46:00,304.86,305.06,304.86,304.98,34135
2020/12/03,10:47:00,304.98,305.03,304.95,305.00,25124
2020/12/03,10:48:00,305.00,305.03,304.96,304.99,17373
2020/12/03,10:49:00,304.99,304.99,304.82,304.91,33014
2020/12/03,10:50:00,304.91,304.94,304.88,304.88,20770
2020/12/03,10:51:00,304.88,304.90,304.74,304.81,81478
2020/12/03,10:52:00,304.81,304.81,304.67,304.79,31061
2020/12/03,10:53:00,304.79,304.94,304.79,304.91,41852
2020/12/03,10:54:00,304.91,304.98,304.87,304.96,41941
2020/12/03,10:55:00,304.96,305.04,304.95,305.02,24922
2020/12/03,10:56:00,305.02,305.08,304.90,304.92,37852
2020/12/03,10:57:00,304.92,305.03,304.84,304.95,34552
2020/12/03,10:58:00,304.95,304.95,304.70,304.76,55384
2020/12/03,10:59:00,304.76,304.77,304.41,304.50,122300
2020/12/03,11:00:00,304.50,304.51,304.38,304.43,58777
2020/12/03,11:01:00,304.43,304.59,304.38,304.53,50510
2020/12/03,11:02:00,304.53,304.53,304.43,304.48,28396
2020/12/03,11:03:00,304.47,304.56,304.41,304.54,22480
2020/12/03,11:04:00,304.54,304.54,304.42,304.50,44485
2020/12/03,11:05:00,304.50,304.57,304.45,304.54,22207
2020/12/03,11:06:00,304.54,304.65,304.54,304.62,77841
2020/12/03,11:07:00,304.62,304.65,304.60,304.63,26196
2020/12/03,11:08:00,304.63,304.63,304.39,304.40,66800
2020/12/03,11:09:00,304.40,304.40,304.17,304.18,101894
2020/12/03,11:10:00,304.18,304.20,303.98,304.00,115585
2020/12/03,11:11:00,304.00,304.02,303.76,303.86,147441
2020/12/03,11:12:00,303.86,303.87,303.67,303.78,127193
2020/12/03,11:13:00,303.78,304.06,303.75,303.95,71915
2020/12/03,11:14:00,303.95,304.13,303.95,304.05,46827
2020/12/03,11:15:00,304.05,304.12,303.93,304.01,46901
2020/12/03,11:16:00,304.01,304.30,303.96,304.26,73431
2020/12/03,11:17:00,304.26,304.29,304.18,304.29,25485
2020/12/03,11:18:00,304.28,304.36,304.26,304.34,28520
2020/12/03,11:19:00,304.34,304.45,304.34,304.40,36955
2020/12/03,11:20:00,304.40,304.40,304.28,304.28,69678
2020/12/03,11:21:00,304.28,304.42,304.23,304.38,44206
2020/12/03,11:22:00,304.38,304.41,304.35,304.41,19106
2020/12/03,11:23:00,304.42,304.57,304.39,304.52,56832
2020/12/03,11:24:00,304.52,304.53,304.40,304.52,35861
2020/12/03,11:25:00,304.51,304.62,304.49,304.60,30251
2020/12/03,11:26:00,304.60,304.69,304.54,304.69,42846
2020/12/03,11:27:00,304.69,304.77,304.67,304.67,56097
2020/12/03,11:28:00,304.67,304.71,304.60,304.66,42370
2020/12/03,11:29:00,304.66,304.68,304.58,304.64,54475
2020/12/03,11:30:00,304.64,304.69,304.59,304.66,50247
2020/12/03,11:31:00,304.66,304.76,304.65,304.73,23473
2020/12/03,11:32:00,304.73,304.89,304.71,304.85,39965
2020/12/03,11:33:00,304.85,304.88,304.79,304.82,45328
2020/12/03,11:34:00,304.82,304.87,304.77,304.79,30575
2020/12/03,11:35:00,304.79,304.85,304.79,304.79,17869
2020/12/03,11:36:00,304.79,304.87,304.74,304.76,40976
2020/12/03,11:37:00,304.76,304.87,304.75,304.78,29516
2020/12/03,11:38:00,304.78,304.80,304.69,304.72,19835
2020/12/03,11:39:00,304.72,304.75,304.68,304.71,17778
2020/12/03,11:40:00,304.71,304.83,304.71,304.74,18065
2020/12/03,11:41:00,304.74,304.82,304.74,304.75,19324
2020/12/03,11:42:00,304.75,304.97,304.74,304.95,32209
2020/12/03,11:43:00,304.94,305.05,304.88,304.92,55865
2020/12/03,11:44:00,304.92,304.94,304.88,304.88,28031
2020/12/03,11:45:00,304.88,304.90,304.74,304.79,58918
2020/12/03,11:46:00,304.79,304.81,304.69,304.81,26797
2020/12/03,11:47:00,304.81,304.81,304.70,304.70,20124
2020/12/03,11:48:00,304.71,304.72,304.57,304.58,37982
2020/12/03,11:49:00,304.58,304.70,304.53,304.62,40070
2020/12/03,11:50:00,304.63,304.66,304.58,304.65,13508
2020/12/03,11:51:00,304.65,304.67,304.53,304.57,16690
2020/12/03,11:52:00,304.57,304.62,304.47,304.53,23286
2020/12/03,11:53:00,304.53,304.76,304.53,304.75,74721
2020/12/03,11:54:00,304.77,304.96,304.77,304.91,33567
2020/12/03,11:55:00,304.91,304.99,304.90,304.97,20668
2020/12/03,11:56:00,304.97,305.08,304.88,305.05,56101
2020/12/03,11:57:00,305.05,305.15,305.05,305.12,64077
2020/12/03,11:58:00,305.12,305.24,305.12,305.21,38609
2020/12/03,11:59:00,305.21,305.22,305.07,305.10,48085
2020/12/03,12:00:00,305.10,305.14,305.08,305.14,28060
2020/12/03,12:01:00,305.16,305.27,305.16,305.18,40917
2020/12/03,12:02:00,305.18,305.22,305.01,305.03,42921
2020/12/03,12:03:00,305.03,305.16,305.03,305.12,18122
2020/12/03,12:04:00,305.12,305.48,305.12,305.18,169245
2020/12/03,12:05:00,305.18,305.28,305.18,305.23,41943
2020/12/03,12:06:00,305.23,305.36,305.20,305.26,41450
2020/12/03,12:07:00,305.26,305.34,305.18,305.19,34647
2020/12/03,12:08:00,305.19,305.19,305.03,305.12,48553
2020/12/03,12:09:00,305.12,305.15,305.05,305.06,27696
2020/12/03,12:10:00,305.05,305.12,304.99,305.02,36772
2020/12/03,12:11:00,305.01,305.12,304.97,305.11,28172
2020/12/03,12:12:00,305.11,305.20,305.04,305.06,19173
2020/12/03,12:13:00,305.06,305.08,304.89,304.92,25295
2020/12/03,12:14:00,304.92,304.93,304.80,304.88,31060
2020/12/03,12:15:00,304.88,304.88,304.81,304.82,12614
2020/12/03,12:16:00,304.83,304.97,304.76,304.87,31452
2020/12/03,12:17:00,304.87,304.87,304.79,304.85,15530
2020/12/03,12:18:00,304.84,304.88,304.71,304.71,15049
2020/12/03,12:19:00,304.71,304.77,304.53,304.57,88255
2020/12/03,12:20:00,304.57,304.69,304.57,304.69,16118
2020/12/03,12:21:00,304.69,304.72,304.62,304.72,24421
2020/12/03,12:22:00,304.72,304.72,304.62,304.68,12072
2020/12/03,12:23:00,304.68,304.70,304.61,304.62,80126
2020/12/03,12:24:00,304.62,304.64,304.55,304.60,33011
2020/12/03,12:25:00,304.60,304.60,304.51,304.58,21890
2020/12/03,12:26:00,304.58,304.75,304.58,304.69,39125
2020/12/03,12:27:00,304.69,304.79,304.67,304.75,77293
2020/12/03,12:28:00,304.75,304.75,304.67,304.69,13712
2020/12/03,12:29:00,304.69,304.75,304.58,304.74,17181
2020/12/03,12:30:00,304.74,304.76,304.72,304.73,9297
2020/12/03,12:31:00,304.73,304.76,304.55,304.61,22845
2020/12/03,12:32:00,304.61,305.22,304.61,304.86,192772
2020/12/03,12:33:00,304.86,304.86,304.71,304.76,20090
2020/12/03,12:34:00,304.76,304.80,304.68,304.68,22231
2020/12/03,12:35:00,304.68,304.75,304.62,304.73,51598
2020/12/03,12:36:00,304.74,304.77,304.65,304.67,17210
2020/12/03,12:37:00,304.66,304.66,304.39,304.54,60550
2020/12/03,12:38:00,304.54,304.59,304.51,304.51,14505
2020/12/03,12:39:00,304.51,304.62,304.51,304.58,12564
2020/12/03,12:40:00,304.58,304.61,304.54,304.56,14517
2020/12/03,12:41:00,304.56,304.64,304.49,304.60,13859
2020/12/03,12:42:00,304.60,304.64,304.54,304.59,15408
2020/12/03,12:43:00,304.59,304.63,304.52,304.60,31802
2020/12/03,12:44:00,304.58,304.64,304.52,304.57,17100
2020/12/03,12:45:00,304.57,304.64,304.54,304.59,14070
2020/12/03,12:46:00,304.59,304.59,304.44,304.44,25875
2020/12/03,12:47:00,304.44,304.55,304.44,304.45,16481
2020/12/03,12:48:00,304.45,304.45,304.29,304.34,48436
2020/12/03,12:49:00,304.35,304.43,304.29,304.41,45886
2020/12/03,12:50:00,304.41,304.52,304.41,304.52,24635
2020/12/03,12:51:00,304.52,304.58,304.47,304.47,13190
2020/12/03,12:52:00,304.47,304.52,304.39,304.48,18675
2020/12/03,12:53:00,304.48,304.49,304.36,304.40,18893
2020/12/03,12:54:00,304.40,304.52,304.38,304.50,17032
2020/12/03,12:55:00,304.50,304.57,304.46,304.53,21369
2020/12/03,12:56:00,304.53,304.53,304.45,304.48,12861
2020/12/03,12:57:00,304.48,304.53,304.47,304.51,11062
2020/12/03,12:58:00,304.51,304.67,304.50,304.66,39310
2020/12/03,12:59:00,304.66,304.73,304.65,304.70,25835
2020/12/03,13:00:00,304.70,304.71,304.58,304.58,21297
2020/12/03,13:01:00,304.58,304.67,304.52,304.65,39024
2020/12/03,13:02:00,304.64,304.69,304.61,304.64,14214
2020/12/03,13:03:00,304.64,304.64,304.55,304.58,19854
2020/12/03,13:04:00,304.58,304.58,304.47,304.54,30070
2020/12/03,13:05:00,304.54,304.54,304.45,304.51,12809
2020/12/03,13:06:00,304.51,304.51,304.29,304.40,60288
2020/12/03,13:07:00,304.40,304.50,304.35,304.45,30590
2020/12/03,13:08:00,304.44,304.45,304.34,304.36,44434
2020/12/03,13:09:00,304.36,304.37,304.22,304.23,35321
2020/12/03,13:10:00,304.23,304.32,304.21,304.31,39629
2020/12/03,13:11:00,304.32,304.37,304.32,304.35,25798
2020/12/03,13:12:00,304.35,304.47,304.31,304.45,26413
2020/12/03,13:13:00,304.44,304.49,304.36,304.41,22827
2020/12/03,13:14:00,304.41,304.52,304.38,304.52,135025
2020/12/03,13:15:00,304.52,304.52,304.47,304.51,18346
2020/12/03,13:16:00,304.51,304.59,304.47,304.57,23483
2020/12/03,13:17:00,304.57,304.61,304.49,304.61,18645
2020/12/03,13:18:00,304.61,304.64,304.60,304.64,11823
2020/12/03,13:19:00,304.64,304.67,304.61,304.66,19892
2020/12/03,13:20:00,304.66,304.66,304.56,304.64,33522
2020/12/03,13:21:00,304.64,304.65,304.53,304.53,15555
2020/12/03,13:22:00,304.53,304.65,304.53,304.55,18724
2020/12/03,13:23:00,304.55,304.56,304.38,304.45,30591
2020/12/03,13:24:00,304.45,304.58,304.45,304.58,15680
2020/12/03,13:25:00,304.58,304.62,304.54,304.61,15275
2020/12/03,13:26:00,304.61,304.64,304.56,304.57,17090
2020/12/03,13:27:00,304.57,304.73,304.57,304.71,29089
2020/12/03,13:28:00,304.71,304.80,304.71,304.78,26785
2020/12/03,13:29:00,304.79,304.79,304.71,304.72,8762
2020/12/03,13:30:00,304.73,304.82,304.72,304.77,29881
2020/12/03,13:31:00,304.77,304.80,304.71,304.75,23046
2020/12/03,13:32:00,304.75,304.76,304.72,304.74,14278
2020/12/03,13:33:00,304.74,304.74,304.70,304.74,11509
2020/12/03,13:34:00,304.75,304.75,304.71,304.74,12593
2020/12/03,13:35:00,304.74,304.75,304.56,304.60,41967
2020/12/03,13:36:00,304.59,304.68,304.51,304.57,23551
2020/12/03,13:37:00,304.57,304.65,304.52,304.53,15285
2020/12/03,13:38:00,304.53,304.53,304.39,304.50,38268
2020/12/03,13:39:00,304.50,304.58,304.49,304.56,14498
2020/12/03,13:40:00,304.56,304.58,304.50,304.53,14555
2020/12/03,13:41:00,304.53,304.55,304.44,304.53,21015
2020/12/03,13:42:00,304.53,304.53,304.46,304.46,39838
2020/12/03,13:43:00,304.46,304.53,304.42,304.48,31862
2020/12/03,13:44:00,304.48,304.53,304.43,304.49,14836
2020/12/03,13:45:00,304.49,304.51,304.43,304.48,15476
2020/12/03,13:46:00,304.48,304.53,304.37,304.50,35494
2020/12/03,13:47:00,304.50,304.52,304.45,304.46,14513
2020/12/03,13:48:00,304.46,304.49,304.27,304.27,50806
2020/12/03,13:49:00,304.27,304.42,304.23,304.38,42748
2020/12/03,13:50:00,304.39,304.48,304.38,304.43,45959
2020/12/03,13:51:00,304.43,304.53,304.36,304.52,21803
2020/12/03,13:52:00,304.52,304.55,304.34,304.37,46829
2020/12/03,13:53:00,304.37,304.43,304.35,304.40,13849
2020/12/03,13:54:00,304.40,304.41,304.29,304.32,25487
2020/12/03,13:55:00,304.32,304.36,304.27,304.34,25241
2020/12/03,13:56:00,304.31,304.34,304.27,304.27,18084
2020/12/03,13:57:00,304.27,304.32,304.21,304.32,40282
2020/12/03,13:58:00,304.32,304.36,304.03,304.10,80508
2020/12/03,13:59:00,304.10,304.13,304.03,304.09,31342
2020/12/03,14:00:00,304.09,304.14,304.04,304.14,27265
2020/12/03,14:01:00,304.14,304.22,304.11,304.16,57511
2020/12/03,14:02:00,304.16,304.41,304.16,304.38,51848
2020/12/03,14:03:00,304.37,304.52,304.37,304.45,54476
2020/12/03,14:04:00,304.45,304.45,304.38,304.40,26393
2020/12/03,14:05:00,304.40,304.47,304.40,304.44,12300
2020/12/03,14:06:00,304.44,304.46,304.40,304.45,14513
2020/12/03,14:07:00,304.45,304.57,304.44,304.55,16106
2020/12/03,14:08:00,304.55,304.58,304.52,304.52,18555
2020/12/03,14:09:00,304.52,304.58,304.52,304.56,9131
2020/12/03,14:10:00,304.56,304.58,304.52,304.55,9188
2020/12/03,14:11:00,304.55,304.56,304.49,304.54,26070
2020/12/03,14:12:00,304.54,304.58,304.54,304.56,14036
2020/12/03,14:13:00,304.56,304.58,304.55,304.56,9891
2020/12/03,14:14:00,304.56,304.58,304.52,304.55,9952
2020/12/03,14:15:00,304.55,304.56,304.50,304.53,13681
2020/12/03,14:16:00,304.53,304.62,304.46,304.46,34454
2020/12/03,14:17:00,304.46,304.53,304.45,304.49,13023
2020/12/03,14:18:00,304.49,304.55,304.46,304.52,20202
2020/12/03,14:19:00,304.53,304.59,304.51,304.56,13941
2020/12/03,14:20:00,304.56,304.56,304.47,304.47,16615
2020/12/03,14:21:00,304.48,304.50,304.37,304.40,17556
2020/12/03,14:22:00,304.42,304.45,304.36,304.45,21954
2020/12/03,14:23:00,304.45,304.49,304.41,304.43,16934
2020/12/03,14:24:00,304.43,304.48,304.38,304.47,23101
2020/12/03,14:25:00,304.47,304.47,304.35,304.36,42222
2020/12/03,14:26:00,304.36,304.37,304.20,304.22,50335
2020/12/03,14:27:00,304.22,304.25,304.15,304.20,28647
2020/12/03,14:28:00,304.20,304.28,304.19,304.26,14872
2020/12/03,14:29:00,304.26,304.36,304.26,304.33,18703
2020/12/03,14:30:00,304.33,304.38,304.31,304.35,14642
2020/12/03,14:31:00,304.35,304.47,304.26,304.41,36475
2020/12/03,14:32:00,304.41,304.61,304.40,304.56,40092
2020/12/03,14:33:00,304.56,304.56,304.49,304.49,24707
2020/12/03,14:34:00,304.49,304.55,304.47,304.53,19611
2020/12/03,14:35:00,304.53,304.63,304.53,304.63,23494
2020/12/03,14:36:00,304.62,304.72,304.59,304.60,83298
2020/12/03,14:37:00,304.60,304.62,304.53,304.58,17049
2020/12/03,14:38:00,304.58,304.73,304.58,304.67,66022
2020/12/03,14:39:00,304.67,304.69,304.63,304.64,24768
2020/12/03,14:40:00,304.64,304.71,304.64,304.71,16692
2020/12/03,14:41:00,304.71,304.85,304.68,304.81,80596
2020/12/03,14:42:00,304.80,304.81,304.69,304.75,23855
2020/12/03,14:43:00,304.75,304.75,304.61,304.62,33403
2020/12/03,14:44:00,304.62,304.69,304.61,304.65,24416
2020/12/03,14:45:00,304.65,304.71,304.65,304.69,20012
2020/12/03,14:46:00,304.69,304.69,304.62,304.67,25743
2020/12/03,14:47:00,304.67,304.68,304.62,304.64,16527
2020/12/03,14:48:00,304.65,304.71,304.65,304.67,19358
2020/12/03,14:49:00,304.66,304.66,304.54,304.62,22844
2020/12/03,14:50:00,304.62,304.62,304.56,304.58,15709
2020/12/03,14:51:00,304.58,304.67,304.58,304.65,19822
2020/12/03,14:52:00,304.65,304.65,304.54,304.61,24344
2020/12/03,14:53:00,304.61,304.68,304.61,304.66,27899
2020/12/03,14:54:00,304.65,304.74,304.62,304.73,234869
2020/12/03,14:55:00,304.72,304.77,304.70,304.76,261004
2020/12/03,14:56:00,304.76,304.77,304.73,304.76,15143
2020/12/03,14:57:00,304.76,304.85,304.75,304.85,22959
2020/12/03,14:58:00,304.85,304.87,304.76,304.76,30347
2020/12/03,14:59:00,304.76,304.99,304.71,304.96,92900
2020/12/03,15:00:00,304.96,304.99,304.92,304.98,32524
2020/12/03,15:01:00,304.98,305.02,304.90,305.02,42027
2020/12/03,15:02:00,305.02,305.03,304.93,304.94,25899
2020/12/03,15:03:00,304.94,304.94,304.82,304.82,24757
2020/12/03,15:04:00,304.82,304.85,304.77,304.84,30063
2020/12/03,15:05:00,304.84,304.88,304.81,304.85,19258
2020/12/03,15:06:00,304.85,304.90,304.83,304.83,12330
2020/12/03,15:07:00,304.83,304.85,304.77,304.82,42494
2020/12/03,15:08:00,304.82,304.83,304.65,304.66,43420
2020/12/03,15:09:00,304.68,304.72,304.65,304.71,44151
2020/12/03,15:10:00,304.71,304.74,304.68,304.69,26815
2020/12/03,15:11:00,304.69,304.80,304.68,304.74,28251
2020/12/03,15:12:00,304.74,305.00,304.74,305.00,35149
2020/12/03,15:13:00,305.00,305.10,304.96,305.09,42593
2020/12/03,15:14:00,305.10,305.11,304.99,305.04,57136
2020/12/03,15:15:00,305.04,305.11,305.03,305.09,38757
2020/12/03,15:16:00,305.09,305.09,304.90,304.94,62732
2020/12/03,15:17:00,304.94,305.00,304.94,304.95,22307
2020/12/03,15:18:00,304.95,305.03,304.91,305.00,27644
2020/12/03,15:19:00,305.00,305.04,304.98,305.04,232968
2020/12/03,15:20:00,305.04,305.04,304.93,304.93,21672
2020/12/03,15:21:00,304.93,305.02,304.92,305.02,19967
2020/12/03,15:22:00,305.02,305.19,305.00,305.18,54771
2020/12/03,15:23:00,305.18,305.19,305.11,305.11,32577
2020/12/03,15:24:00,305.12,305.18,305.12,305.14,29725
2020/12/03,15:25:00,305.14,305.22,305.12,305.14,45530
2020/12/03,15:26:00,305.14,305.15,305.08,305.15,39095
2020/12/03,15:27:00,305.15,305.23,305.11,305.11,40054
2020/12/03,15:28:00,305.12,305.14,305.05,305.11,40717
2020/12/03,15:29:00,305.11,305.19,305.08,305.18,30849
2020/12/03,15:30:00,305.18,305.18,305.02,305.05,18975
2020/12/03,15:31:00,305.05,305.11,305.02,305.04,23911
2020/12/03,15:32:00,305.04,305.12,305.04,305.12,18488
2020/12/03,15:33:00,305.12,305.22,305.12,305.13,27148
2020/12/03,15:34:00,305.13,305.15,305.03,305.04,36068
2020/12/03,15:35:00,305.05,305.08,304.93,305.00,68344
2020/12/03,15:36:00,305.00,305.10,304.89,304.94,96178
2020/12/03,15:37:00,304.94,305.01,304.88,304.91,97316
2020/12/03,15:38:00,304.90,304.97,304.77,304.85,130245
2020/12/03,15:39:00,304.85,304.95,304.72,304.83,303759
2020/12/03,15:40:00,304.83,304.86,304.66,304.71,96914
2020/12/03,15:41:00,304.71,304.71,304.32,304.32,135780
2020/12/03,15:42:00,304.32,304.39,304.02,304.11,131074
2020/12/03,15:43:00,304.11,304.17,303.86,303.93,472923
2020/12/03,15:44:00,303.93,304.35,303.80,304.32,173494
2020/12/03,15:45:00,304.32,304.37,304.20,304.29,298926
2020/12/03,15:46:00,304.29,304.37,304.07,304.17,134058
2020/12/03,15:47:00,304.19,304.28,304.10,304.27,88397
2020/12/03,15:48:00,304.27,304.57,304.27,304.51,146871
2020/12/03,15:49:00,304.51,304.67,304.41,304.63,120193
2020/12/03,15:50:00,304.63,304.70,304.56,304.69,84816
2020/12/03,15:51:00,304.67,304.75,304.14,304.17,264047
2020/12/03,15:52:00,304.17,304.24,304.03,304.03,301133
2020/12/03,15:53:00,304.04,304.16,303.92,303.96,355447
2020/12/03,15:54:00,303.96,304.02,303.75,303.77,128919
2020/12/03,15:55:00,303.77,303.84,303.53,303.69,356827
2020/12/03,15:56:00,303.69,303.89,303.68,303.74,316966
2020/12/03,15:57:00,303.67,303.95,303.67,303.93,154926
2020/12/03,15:58:00,303.76,304.51,303.62,304.28,185308
2020/12/04,09:31:00,304.33,304.36,303.98,304.17,141455
2020/12/04,09:32:00,304.16,304.45,303.97,304.36,131666
2020/12/04,09:33:00,304.36,304.38,303.85,304.10,112653
2020/12/04,09:34:00,304.10,304.17,303.98,304.04,97032
2020/12/04,09:35:00,304.04,304.07,303.84,303.87,89839
2020/12/04,09:36:00,303.87,303.87,303.63,303.74,199995
2020/12/04,09:37:00,303.75,304.03,303.69,303.91,90332
2020/12/04,09:38:00,303.91,304.22,303.91,304.15,100732
2020/12/04,09:39:00,304.15,304.25,304.07,304.13,54359
2020/12/04,09:40:00,304.15,304.31,304.15,304.21,78758
2020/12/04,09:41:00,304.21,304.28,304.01,304.11,89429
2020/12/04,09:42:00,304.12,304.23,303.94,304.16,74197
2020/12/04,09:43:00,304.17,304.39,304.06,304.37,65397
2020/12/04,09:44:00,304.37,304.57,304.34,304.49,74969
2020/12/04,09:45:00,304.48,304.50,304.33,304.46,54304
2020/12/04,09:46:00,304.46,304.51,304.27,304.41,95870
2020/12/04,09:47:00,304.43,304.60,304.43,304.52,54166
2020/12/04,09:48:00,304.52,304.79,304.52,304.77,84275
2020/12/04,09:49:00,304.77,304.83,304.73,304.79,44056
2020/12/04,09:50:00,304.80,304.87,304.75,304.75,90291
2020/12/04,09:51:00,304.76,304.87,304.76,304.79,67938
2020/12/04,09:52:00,304.79,304.93,304.77,304.88,69078
2020/12/04,09:53:00,304.88,305.02,304.82,304.86,82521
2020/12/04,09:54:00,304.85,304.88,304.77,304.85,65751
2020/12/04,09:55:00,304.85,304.93,304.82,304.86,66441
2020/12/04,09:56:00,304.87,304.94,304.80,304.94,39671
2020/12/04,09:57:00,304.94,305.00,304.84,304.99,50696
2020/12/04,09:58:00,304.99,305.09,304.97,304.99,58729
2020/12/04,09:59:00,304.99,304.99,304.88,304.89,49998
2020/12/04,10:00:00,304.89,305.04,304.89,305.02,265308
2020/12/04,10:01:00,305.02,305.12,304.93,305.02,72120
2020/12/04,10:02:00,305.02,305.03,304.94,304.94,34986
2020/12/04,10:03:00,304.94,305.00,304.84,305.00,65301
2020/12/04,10:04:00,305.00,305.00,304.84,304.90,34469
2020/12/04,10:05:00,304.89,304.96,304.86,304.91,43141
2020/12/04,10:06:00,304.91,305.13,304.91,305.11,101138
2020/12/04,10:07:00,305.14,305.33,305.14,305.25,88708
2020/12/04,10:08:00,305.25,305.28,305.12,305.20,46229
2020/12/04,10:09:00,305.20,305.32,305.20,305.25,51524
2020/12/04,10:10:00,305.26,305.27,305.14,305.16,34237
2020/12/04,10:11:00,305.16,305.20,305.09,305.13,52457
2020/12/04,10:12:00,305.13,305.19,305.09,305.10,57221
2020/12/04,10:13:00,305.10,305.20,305.09,305.17,37404
2020/12/04,10:14:00,305.17,305.17,305.01,305.06,34077
2020/12/04,10:15:00,305.06,305.14,304.98,305.02,45442
2020/12/04,10:16:00,305.02,305.08,305.01,305.05,20947
2020/12/04,10:17:00,305.05,305.05,304.79,304.83,57486
2020/12/04,10:18:00,304.84,304.92,304.73,304.92,62785
2020/12/04,10:19:00,304.91,305.08,304.90,305.08,81141
2020/12/04,10:20:00,305.08,305.08,304.97,304.99,25513
2020/12/04,10:21:00,304.99,305.08,304.94,304.94,29019
2020/12/04,10:22:00,304.94,305.04,304.81,304.85,34604
2020/12/04,10:23:00,304.84,304.89,304.79,304.87,42984
2020/12/04,10:24:00,304.86,304.86,304.64,304.67,46026
2020/12/04,10:25:00,304.66,304.83,304.65,304.79,67592
2020/12/04,10:26:00,304.79,304.83,304.70,304.79,41436
2020/12/04,10:27:00,304.79,304.81,304.62,304.65,54066
2020/12/04,10:28:00,304.65,304.67,304.51,304.55,40057
2020/12/04,10:29:00,304.55,304.60,304.40,304.43,72665
2020/12/04,10:30:00,304.43,304.44,304.21,304.28,79948
2020/12/04,10:31:00,304.30,304.51,304.30,304.50,46627
2020/12/04,10:32:00,304.48,304.65,304.44,304.63,41557
2020/12/04,10:33:00,304.64,304.64,304.58,304.64,46198
2020/12/04,10:34:00,304.63,304.70,304.58,304.66,31910
2020/12/04,10:35:00,304.67,304.83,304.67,304.75,63187
2020/12/04,10:36:00,304.75,304.88,304.73,304.86,67945
2020/12/04,10:37:00,304.86,304.95,304.84,304.93,39232
2020/12/04,10:38:00,304.93,304.98,304.91,304.92,31103
2020/12/04,10:39:00,304.92,304.92,304.82,304.86,31580
2020/12/04,10:40:00,304.87,304.92,304.80,304.80,29169
2020/12/04,10:41:00,304.80,305.04,304.80,304.97,64934
2020/12/04,10:42:00,304.97,305.06,304.97,305.03,23781
2020/12/04,10:43:00,305.03,305.09,305.02,305.08,50161
2020/12/04,10:44:00,305.08,305.17,305.07,305.12,48624
2020/12/04,10:45:00,305.12,305.21,305.12,305.18,246654
2020/12/04,10:46:00,305.18,305.22,305.12,305.16,41890
2020/12/04,10:47:00,305.16,305.16,305.05,305.07,44975
2020/12/04,10:48:00,305.06,305.13,305.03,305.11,45734
2020/12/04,10:49:00,305.11,305.30,305.11,305.30,47077
2020/12/04,10:50:00,305.30,305.40,305.26,305.26,67896
2020/12/04,10:51:00,305.27,305.37,305.21,305.24,67369
2020/12/04,10:52:00,305.24,305.29,305.11,305.12,42309
2020/12/04,10:53:00,305.12,305.14,305.01,305.02,48729
2020/12/04,10:54:00,305.02,305.04,304.96,304.97,50114
2020/12/04,10:55:00,304.97,305.07,304.95,305.04,40413
2020/12/04,10:56:00,305.04,305.05,304.90,304.92,25115
2020/12/04,10:57:00,304.93,304.99,304.75,304.78,66778
2020/12/04,10:58:00,304.78,304.86,304.70,304.71,77253
2020/12/04,10:59:00,304.71,304.83,304.70,304.81,97713
2020/12/04,11:00:00,304.80,304.86,304.79,304.85,36445
2020/12/04,11:01:00,304.85,304.95,304.79,304.93,30332
2020/12/04,11:02:00,304.93,304.94,304.76,304.76,43421
2020/12/04,11:03:00,304.76,304.76,304.55,304.64,85332
2020/12/04,11:04:00,304.64,304.74,304.64,304.67,33839
2020/12/04,11:05:00,304.67,304.69,304.56,304.59,26894
2020/12/04,11:06:00,304.59,304.68,304.52,304.63,32946
2020/12/04,11:07:00,304.63,304.77,304.60,304.71,37819
2020/12/04,11:08:00,304.69,304.77,304.58,304.60,55825
2020/12/04,11:09:00,304.60,304.73,304.46,304.65,68486
2020/12/04,11:10:00,304.65,304.84,304.65,304.81,44348
2020/12/04,11:11:00,304.81,304.88,304.72,304.88,29588
2020/12/04,11:12:00,304.88,304.88,304.76,304.78,15950
2020/12/04,11:13:00,304.78,304.78,304.50,304.59,42920
2020/12/04,11:14:00,304.57,304.75,304.53,304.71,33110
2020/12/04,11:15:00,304.71,304.78,304.67,304.68,19964
2020/12/04,11:16:00,304.68,304.72,304.61,304.71,38891
2020/12/04,11:17:00,304.71,304.72,304.58,304.69,19752
2020/12/04,11:18:00,304.68,304.73,304.58,304.61,33168
2020/12/04,11:19:00,304.61,304.66,304.53,304.60,39840
2020/12/04,11:20:00,304.61,304.68,304.50,304.63,59695
2020/12/04,11:21:00,304.63,304.73,304.58,304.71,33124
2020/12/04,11:22:00,304.71,304.92,304.71,304.92,32909
2020/12/04,11:23:00,304.93,304.96,304.85,304.93,30003
2020/12/04,11:24:00,304.93,305.00,304.88,304.99,46341
2020/12/04,11:25:00,304.97,305.02,304.92,304.98,75704
2020/12/04,11:26:00,304.98,304.98,304.87,304.90,30809
2020/12/04,11:27:00,304.90,304.98,304.89,304.96,16874
2020/12/04,11:28:00,304.96,305.07,304.96,305.06,30805
2020/12/04,11:29:00,305.05,305.16,305.05,305.14,48960
2020/12/04,11:30:00,305.12,305.16,305.11,305.16,24582
2020/12/04,11:31:00,305.16,305.25,305.14,305.19,58237
2020/12/04,11:32:00,305.19,305.30,305.19,305.25,31994
2020/12/04,11:33:00,305.25,305.32,305.25,305.31,12346
2020/12/04,11:34:00,305.31,305.34,305.21,305.25,40289
2020/12/04,11:35:00,305.26,305.30,305.23,305.27,32019
2020/12/04,11:36:00,305.27,305.30,305.21,305.21,18200
2020/12/04,11:37:00,305.21,305.34,305.21,305.33,22364
2020/12/04,11:38:00,305.33,305.54,305.33,305.52,96466
2020/12/04,11:39:00,305.51,305.61,305.46,305.46,52082
2020/12/04,11:40:00,305.46,305.51,305.45,305.48,15691
2020/12/04,11:41:00,305.48,305.55,305.48,305.49,23627
2020/12/04,11:42:00,305.49,305.54,305.40,305.41,17600
2020/12/04,11:43:00,305.41,305.43,305.37,305.39,48255
2020/12/04,11:44:00,305.39,305.41,305.32,305.32,11951
2020/12/04,11:45:00,305.33,305.44,305.30,305.44,16944
2020/12/04,11:46:00,305.44,305.46,305.33,305.34,231886
2020/12/04,11:47:00,305.34,305.39,305.32,305.34,14802
2020/12/04,11:48:00,305.34,305.38,305.32,305.36,18332
2020/12/04,11:49:00,305.36,305.40,305.33,305.37,20531
2020/12/04,11:50:00,305.37,305.41,305.36,305.39,29018
2020/12/04,11:51:00,305.39,305.46,305.39,305.41,23505
2020/12/04,11:52:00,305.41,305.47,305.40,305.40,22537
2020/12/04,11:53:00,305.40,305.41,305.23,305.26,55307
2020/12/04,11:54:00,305.26,305.30,305.24,305.28,19221
2020/12/04,11:55:00,305.28,305.28,305.21,305.23,15001
2020/12/04,11:56:00,305.23,305.26,305.18,305.25,30091
2020/12/04,11:57:00,305.25,305.27,305.19,305.23,25783
2020/12/04,11:58:00,305.21,305.27,305.13,305.15,28069
2020/12/04,11:59:00,305.16,305.19,305.12,305.18,29191
2020/12/04,12:00:00,305.18,305.24,305.17,305.17,15835
2020/12/04,12:01:00,305.17,305.27,305.14,305.14,18796
2020/12/04,12:02:00,305.16,305.17,305.07,305.07,27088
2020/12/04,12:03:00,305.07,305.14,305.03,305.08,80415
2020/12/04,12:04:00,305.08,305.12,305.03,305.11,46884
2020/12/04,12:05:00,305.11,305.12,305.04,305.10,12633
2020/12/04,12:06:00,305.10,305.12,305.06,305.10,14337
2020/12/04,12:07:00,305.10,305.10,305.01,305.05,12658
2020/12/04,12:08:00,305.05,305.07,305.03,305.07,7644
2020/12/04,12:09:00,305.06,305.16,305.06,305.11,23028
2020/12/04,12:10:00,305.11,305.13,305.08,305.10,13330
2020/12/04,12:11:00,305.10,305.12,305.03,305.08,10254
2020/12/04,12:12:00,305.08,305.21,305.05,305.15,46772
2020/12/04,12:13:00,305.15,305.26,305.10,305.25,93178
2020/12/04,12:14:00,305.23,305.29,305.19,305.29,20065
2020/12/04,12:15:00,305.29,305.35,305.29,305.35,15022
2020/12/04,12:16:00,305.35,305.35,305.29,305.30,13318
2020/12/04,12:17:00,305.29,305.30,305.23,305.26,36362
2020/12/04,12:18:00,305.26,305.26,305.21,305.22,61845
2020/12/04,12:19:00,305.24,305.28,305.24,305.26,25886
2020/12/04,12:20:00,305.26,305.36,305.26,305.33,35159
2020/12/04,12:21:00,305.33,305.39,305.32,305.32,26332
2020/12/04,12:22:00,305.32,305.44,305.31,305.44,52093
2020/12/04,12:23:00,305.45,305.49,305.41,305.45,18573
2020/12/04,12:24:00,305.44,305.49,305.41,305.47,32277
2020/12/04,12:25:00,305.47,305.49,305.44,305.45,31103
2020/12/04,12:26:00,305.45,305.47,305.35,305.40,16962
2020/12/04,12:27:00,305.40,305.42,305.36,305.39,12136
2020/12/04,12:28:00,305.39,305.42,305.39,305.39,7664
2020/12/04,12:29:00,305.39,305.39,305.25,305.27,45538
2020/12/04,12:30:00,305.27,305.27,305.18,305.18,18853
2020/12/04,12:31:00,305.17,305.26,305.15,305.25,18394
2020/12/04,12:32:00,305.25,305.42,305.25,305.40,23565
2020/12/04,12:33:00,305.40,305.45,305.38,305.39,16704
2020/12/04,12:34:00,305.39,305.44,305.36,305.38,11417
2020/12/04,12:35:00,305.38,305.45,305.38,305.42,11786
2020/12/04,12:36:00,305.42,305.45,305.41,305.42,16946
2020/12/04,12:37:00,305.42,305.44,305.32,305.36,29646
2020/12/04,12:38:00,305.36,305.41,305.36,305.38,10577
2020/12/04,12:39:00,305.38,305.44,305.37,305.42,6742
2020/12/04,12:40:00,305.42,305.50,305.42,305.48,13065
2020/12/04,12:41:00,305.48,305.48,305.41,305.42,9083
2020/12/04,12:42:00,305.42,305.48,305.42,305.45,38465
2020/12/04,12:43:00,305.44,305.49,305.40,305.49,4343
2020/12/04,12:44:00,305.49,305.55,305.48,305.53,43524
2020/12/04,12:45:00,305.53,305.55,305.48,305.50,15032
2020/12/04,12:46:00,305.50,305.51,305.42,305.48,17100
2020/12/04,12:47:00,305.49,305.50,305.43,305.44,10120
2020/12/04,12:48:00,305.44,305.55,305.44,305.51,12513
2020/12/04,12:49:00,305.50,305.56,305.48,305.49,10812
2020/12/04,12:50:00,305.50,305.51,305.41,305.43,29200
2020/12/04,12:51:00,305.43,305.45,305.38,305.38,15261
2020/12/04,12:52:00,305.36,305.45,305.36,305.38,12855
2020/12/04,12:53:00,305.38,305.47,305.30,305.43,107791
2020/12/04,12:54:00,305.43,305.45,305.38,305.42,426890
2020/12/04,12:55:00,305.42,305.49,305.37,305.47,21694
2020/12/04,12:56:00,305.47,305.56,305.47,305.54,16546
2020/12/04,12:57:00,305.54,305.58,305.51,305.54,16883
2020/12/04,12:58:00,305.54,305.54,305.45,305.50,28380
2020/12/04,12:59:00,305.50,305.54,305.49,305.52,14451
2020/12/04,13:00:00,305.52,305.60,305.52,305.58,49498
2020/12/04,13:01:00,305.58,305.67,305.58,305.65,39279
2020/12/04,13:02:00,305.65,305.65,305.51,305.52,23103
2020/12/04,13:03:00,305.52,305.53,305.46,305.50,23493
2020/12/04,13:04:00,305.50,305.52,305.46,305.48,21136
2020/12/04,13:05:00,305.48,305.52,305.47,305.48,10495
2020/12/04,13:06:00,305.49,305.52,305.48,305.48,13297
2020/12/04,13:07:00,305.49,305.58,305.49,305.53,17531
2020/12/04,13:08:00,305.53,305.58,305.50,305.55,13369
2020/12/04,13:09:00,305.55,305.60,305.47,305.49,19764
2020/12/04,13:10:00,305.48,305.49,305.44,305.46,9991
2020/12/04,13:11:00,305.46,305.51,305.44,305.48,20546
2020/12/04,13:12:00,305.47,305.47,305.41,305.42,5985
2020/12/04,13:13:00,305.42,305.43,305.37,305.41,29544
2020/12/04,13:14:00,305.41,305.41,305.34,305.39,24364
2020/12/04,13:15:00,305.40,305.44,305.36,305.42,11800
2020/12/04,13:16:00,305.41,305.45,305.38,305.38,13379
2020/12/04,13:17:00,305.38,305.41,305.34,305.39,12164
2020/12/04,13:18:00,305.39,305.39,305.33,305.34,12964
2020/12/04,13:19:00,305.34,305.39,305.32,305.39,13710
2020/12/04,13:20:00,305.39,305.43,305.33,305.36,10475
2020/12/04,13:21:00,305.36,305.43,305.35,305.43,10483
2020/12/04,13:22:00,305.43,305.46,305.41,305.44,8827
2020/12/04,13:23:00,305.44,305.44,305.37,305.40,8831
2020/12/04,13:24:00,305.40,305.42,305.38,305.40,13323
2020/12/04,13:25:00,305.40,305.44,305.36,305.37,13947
2020/12/04,13:26:00,305.37,305.38,305.26,305.28,241868
2020/12/04,13:27:00,305.29,305.33,305.25,305.29,10616
2020/12/04,13:28:00,305.30,305.32,305.21,305.23,9954
2020/12/04,13:29:00,305.23,305.28,305.20,305.28,15731
2020/12/04,13:30:00,305.28,305.30,305.24,305.28,10996
2020/12/04,13:31:00,305.29,305.32,305.27,305.30,10771
2020/12/04,13:32:00,305.31,305.35,305.31,305.34,11810
2020/12/04,13:33:00,305.34,305.40,305.34,305.37,21961
2020/12/04,13:34:00,305.37,305.39,305.31,305.32,11215
2020/12/04,13:35:00,305.32,305.37,305.32,305.36,8126
2020/12/04,13:36:00,305.36,305.44,305.36,305.43,31398
2020/12/04,13:37:00,305.43,305.46,305.41,305.46,20756
2020/12/04,13:38:00,305.46,305.52,305.46,305.48,18819
2020/12/04,13:39:00,305.47,305.48,305.41,305.42,10747
2020/12/04,13:40:00,305.42,305.47,305.40,305.40,11131
2020/12/04,13:41:00,305.40,305.40,305.34,305.34,53761
2020/12/04,13:42:00,305.35,305.44,305.35,305.41,15054
2020/12/04,13:43:00,305.41,305.41,305.27,305.32,35533
2020/12/04,13:44:00,305.32,305.32,305.23,305.26,12606
2020/12/04,13:45:00,305.26,305.27,305.20,305.24,24370
2020/12/04,13:46:00,305.25,305.25,305.14,305.15,38829
2020/12/04,13:47:00,305.15,305.20,305.09,305.19,32172
2020/12/04,13:48:00,305.19,305.25,305.18,305.22,20841
2020/12/04,13:49:00,305.22,305.25,305.21,305.24,12316
2020/12/04,13:50:00,305.24,305.26,305.19,305.19,10252
2020/12/04,13:51:00,305.20,305.22,305.03,305.10,82105
2020/12/04,13:52:00,305.11,305.12,305.02,305.07,31811
2020/12/04,13:53:00,305.06,305.11,305.06,305.09,249712
2020/12/04,13:54:00,305.10,305.10,305.01,305.02,41771
2020/12/04,13:55:00,305.02,305.02,304.98,305.00,50258
2020/12/04,13:56:00,305.01,305.04,305.00,305.01,24037
2020/12/04,13:57:00,305.01,305.09,305.01,305.08,23555
2020/12/04,13:58:00,305.08,305.13,305.06,305.13,31598
2020/12/04,13:59:00,305.12,305.13,305.04,305.04,13731
2020/12/04,14:00:00,305.04,305.08,305.04,305.05,9707
2020/12/04,14:01:00,305.04,305.13,305.04,305.11,19515
2020/12/04,14:02:00,305.11,305.13,305.05,305.05,18523
2020/12/04,14:03:00,305.05,305.07,304.98,304.98,9685
2020/12/04,14:04:00,304.99,305.02,304.93,304.94,27249
2020/12/04,14:05:00,304.94,304.98,304.93,304.93,12195
2020/12/04,14:06:00,304.93,304.97,304.92,304.97,19415
2020/12/04,14:07:00,304.98,305.06,304.98,305.04,16937
2020/12/04,14:08:00,305.04,305.04,304.94,304.99,17228
2020/12/04,14:09:00,304.99,305.01,304.95,305.01,14652
2020/12/04,14:10:00,305.00,305.02,304.99,305.01,13796
2020/12/04,14:11:00,305.01,305.06,305.00,305.02,9800
2020/12/04,14:12:00,305.02,305.09,305.01,305.07,29607
2020/12/04,14:13:00,305.06,305.08,304.98,304.99,22929
2020/12/04,14:14:00,304.99,304.99,304.89,304.91,16986
2020/12/04,14:15:00,304.91,304.95,304.81,304.84,27609
2020/12/04,14:16:00,304.84,304.97,304.84,304.97,14708
2020/12/04,14:17:00,304.97,305.04,304.97,305.00,35040
2020/12/04,14:18:00,305.00,305.05,304.99,305.03,15086
2020/12/04,14:19:00,305.05,305.16,305.04,305.14,27005
2020/12/04,14:20:00,305.14,305.14,305.08,305.08,23958
2020/12/04,14:21:00,305.08,305.17,305.07,305.15,25389
2020/12/04,14:22:00,305.15,305.16,305.08,305.10,23346
2020/12/04,14:23:00,305.10,305.11,304.96,305.02,22069
2020/12/04,14:24:00,305.01,305.08,305.00,305.02,79011
2020/12/04,14:25:00,305.01,305.02,304.94,304.96,10329
2020/12/04,14:26:00,304.96,305.00,304.92,304.99,12692
2020/12/04,14:27:00,304.99,304.99,304.82,304.83,21532
2020/12/04,14:28:00,304.83,304.84,304.75,304.78,45611
2020/12/04,14:29:00,304.76,304.82,304.71,304.76,74953
2020/12/04,14:30:00,304.76,304.79,304.74,304.79,35236
2020/12/04,14:31:00,304.79,304.86,304.76,304.76,52310
2020/12/04,14:32:00,304.76,304.83,304.75,304.78,20837
2020/12/04,14:33:00,304.80,304.82,304.75,304.79,15505
2020/12/04,14:34:00,304.79,304.86,304.79,304.86,35021
2020/12/04,14:35:00,304.86,304.89,304.85,304.88,12737
2020/12/04,14:36:00,304.88,304.92,304.88,304.90,52435
2020/12/04,14:37:00,304.90,304.96,304.90,304.91,15056
2020/12/04,14:38:00,304.91,304.92,304.85,304.89,18593
2020/12/04,14:39:00,304.88,304.93,304.88,304.93,12133
2020/12/04,14:40:00,304.92,304.98,304.91,304.91,12516
2020/12/04,14:41:00,304.91,304.94,304.86,304.94,15016
2020/12/04,14:42:00,304.92,305.03,304.92,305.02,39012
2020/12/04,14:43:00,305.00,305.06,304.99,305.06,23588
2020/12/04,14:44:00,305.06,305.13,305.06,305.11,21223
2020/12/04,14:45:00,305.11,305.24,305.09,305.24,27470
2020/12/04,14:46:00,305.24,305.24,305.18,305.19,46932
2020/12/04,14:47:00,305.18,305.20,305.14,305.15,35652
2020/12/04,14:48:00,305.14,305.23,305.14,305.21,42542
2020/12/04,14:49:00,305.23,305.23,305.18,305.20,38453
2020/12/04,14:50:00,305.20,305.24,305.18,305.23,23604
2020/12/04,14:51:00,305.24,305.28,305.19,305.20,44157
2020/12/04,14:52:00,305.20,305.23,305.20,305.22,14124
2020/12/04,14:53:00,305.21,305.33,305.21,305.26,75466
2020/12/04,14:54:00,305.26,305.28,305.22,305.23,22406
2020/12/04,14:55:00,305.23,305.25,305.19,305.21,27008
2020/12/04,14:56:00,305.22,305.30,305.20,305.26,60295
2020/12/04,14:57:00,305.26,305.26,305.22,305.24,17154
2020/12/04,14:58:00,305.24,305.30,305.24,305.30,23738
2020/12/04,14:59:00,305.30,305.35,305.30,305.34,45548
2020/12/04,15:00:00,305.34,305.34,305.29,305.32,22819
2020/12/04,15:01:00,305.33,305.35,305.26,305.30,21537
2020/12/04,15:02:00,305.30,305.46,305.29,305.42,29193
2020/12/04,15:03:00,305.42,305.43,305.31,305.31,27746
2020/12/04,15:04:00,305.31,305.33,305.27,305.27,23436
2020/12/04,15:05:00,305.27,305.29,305.26,305.27,29873
2020/12/04,15:06:00,305.27,305.28,305.20,305.20,18997
2020/12/04,15:07:00,305.21,305.27,305.19,305.25,33891
2020/12/04,15:08:00,305.25,305.28,305.25,305.28,75219
2020/12/04,15:09:00,305.28,305.30,305.26,305.29,11438
2020/12/04,15:10:00,305.29,305.33,305.29,305.30,7573
2020/12/04,15:11:00,305.31,305.31,305.22,305.29,15368
2020/12/04,15:12:00,305.29,305.30,305.24,305.24,14312
2020/12/04,15:13:00,305.24,305.26,305.17,305.18,40737
2020/12/04,15:14:00,305.19,305.21,305.02,305.07,51945
2020/12/04,15:15:00,305.08,305.19,305.08,305.11,25677
2020/12/04,15:16:00,305.11,305.17,305.04,305.06,14083
2020/12/04,15:17:00,305.07,305.11,305.03,305.06,39645
2020/12/04,15:18:00,305.06,305.08,304.98,304.99,226191
2020/12/04,15:19:00,304.99,305.08,304.98,305.06,28454
2020/12/04,15:20:00,305.06,305.08,305.02,305.08,69059
2020/12/04,15:21:00,305.08,305.08,304.98,305.03,26625
2020/12/04,15:22:00,305.02,305.08,304.97,305.07,28313
2020/12/04,15:23:00,305.07,305.07,305.03,305.04,23845
2020/12/04,15:24:00,305.04,305.12,305.00,305.09,12025
2020/12/04,15:25:00,305.09,305.19,305.09,305.12,52944
2020/12/04,15:26:00,305.12,305.17,305.03,305.05,43223
2020/12/04,15:27:00,305.05,305.11,305.03,305.10,27494
2020/12/04,15:28:00,305.10,305.12,305.01,305.02,24238
2020/12/04,15:29:00,305.02,305.05,304.96,305.03,39847
2020/12/04,15:30:00,305.03,305.10,305.03,305.09,15920
2020/12/04,15:31:00,305.09,305.18,305.09,305.17,137862
2020/12/04,15:32:00,305.17,305.26,305.16,305.25,68198
2020/12/04,15:33:00,305.25,305.26,305.19,305.24,45222
2020/12/04,15:34:00,305.23,305.24,305.20,305.23,46498
2020/12/04,15:35:00,305.24,305.24,305.12,305.17,66296
2020/12/04,15:36:00,305.17,305.17,305.01,305.08,119281
2020/12/04,15:37:00,305.09,305.11,305.02,305.03,27507
2020/12/04,15:38:00,305.02,305.02,304.94,304.95,110336
2020/12/04,15:39:00,304.95,305.02,304.95,305.01,38145
2020/12/04,15:40:00,305.01,305.03,304.90,304.91,37725
2020/12/04,15:41:00,304.90,305.05,304.83,305.04,57969
2020/12/04,15:42:00,305.04,305.15,305.03,305.13,35151
2020/12/04,15:43:00,305.13,305.23,305.12,305.21,51036
2020/12/04,15:44:00,305.21,305.33,305.21,305.28,62218
2020/12/04,15:45:00,305.28,305.29,305.19,305.20,38157
2020/12/04,15:46:00,305.20,305.20,305.08,305.08,50167
2020/12/04,15:47:00,305.08,305.08,304.99,305.02,61950
2020/12/04,15:48:00,305.02,305.04,304.96,305.02,34643
2020/12/04,15:49:00,305.02,305.08,305.01,305.08,83093
2020/12/04,15:50:00,305.08,305.13,305.06,305.13,64060
2020/12/04,15:51:00,305.13,305.27,304.90,305.17,219809
2020/12/04,15:52:00,305.16,305.16,305.02,305.06,80613
2020/12/04,15:53:00,305.06,305.19,305.04,305.18,87650
2020/12/04,15:54:00,305.18,305.27,305.18,305.24,91192
2020/12/04,15:55:00,305.25,305.36,305.21,305.32,139338
2020/12/04,15:56:00,305.32,305.37,305.24,305.26,77775
2020/12/04,15:57:00,305.27,305.42,305.27,305.39,263683
2020/12/04,15:58:00,305.39,305.52,305.03,305.52,163507
2020/12/07,09:31:00,305.71,305.76,305.52,305.71,313170
2020/12/07,09:32:00,305.71,305.87,305.67,305.78,114080
2020/12/07,09:33:00,305.78,305.98,305.73,305.80,85465
2020/12/07,09:34:00,305.78,305.97,305.67,305.91,64564
2020/12/07,09:35:00,305.91,306.22,305.90,306.20,121459
2020/12/07,09:36:00,306.20,306.40,306.17,306.32,65550
2020/12/07,09:37:00,306.32,306.40,306.20,306.35,70296
2020/12/07,09:38:00,306.37,306.40,306.20,306.37,42428
2020/12/07,09:39:00,306.37,306.47,306.25,306.45,155310
2020/12/07,09:40:00,306.45,306.55,306.26,306.54,268339
2020/12/07,09:41:00,306.54,306.72,306.43,306.49,83478
2020/12/07,09:42:00,306.50,306.72,306.48,306.53,76488
2020/12/07,09:43:00,306.53,306.65,306.46,306.60,40162
2020/12/07,09:44:00,306.60,306.85,306.60,306.71,50368
2020/12/07,09:45:00,306.72,306.90,306.70,306.74,82614
2020/12/07,09:46:00,306.74,306.81,306.68,306.70,72903
2020/12/07,09:47:00,306.72,306.84,306.59,306.84,85682
2020/12/07,09:48:00,306.84,306.93,306.69,306.72,51069
2020/12/07,09:49:00,306.72,306.77,306.61,306.61,454367
2020/12/07,09:50:00,306.61,306.69,306.49,306.59,52052
2020/12/07,09:51:00,306.59,306.63,306.40,306.42,108785
2020/12/07,09:52:00,306.42,306.58,306.42,306.49,104167
2020/12/07,09:53:00,306.49,306.74,306.43,306.47,117660
2020/12/07,09:54:00,306.47,306.62,306.47,306.55,59946
2020/12/07,09:55:00,306.55,306.61,306.51,306.55,46384
2020/12/07,09:56:00,306.55,306.84,306.55,306.84,62122
2020/12/07,09:57:00,306.84,306.92,306.77,306.81,52380
2020/12/07,09:58:00,306.81,306.96,306.71,306.71,68835
2020/12/07,09:59:00,306.71,306.98,306.71,306.96,52491
2020/12/07,10:00:00,306.95,307.03,306.81,306.93,66503
2020/12/07,10:01:00,306.93,307.13,306.93,307.04,62035
2020/12/07,10:02:00,307.04,307.16,307.03,307.08,33673
2020/12/07,10:03:00,307.08,307.17,307.06,307.06,61776
2020/12/07,10:04:00,307.06,307.06,306.91,306.96,70404
2020/12/07,10:05:00,306.96,307.08,306.93,307.08,44111
2020/12/07,10:06:00,307.09,307.24,307.09,307.18,43685
2020/12/07,10:07:00,307.17,307.19,307.08,307.08,54831
2020/12/07,10:08:00,307.07,307.22,307.05,307.22,22058
2020/12/07,10:09:00,307.22,307.26,307.07,307.15,49741
2020/12/07,10:10:00,307.14,307.18,307.00,307.04,44470
2020/12/07,10:11:00,307.05,307.12,307.00,307.08,42551
2020/12/07,10:12:00,307.09,307.10,306.97,307.01,43634
2020/12/07,10:13:00,307.01,307.18,307.00,307.06,32299
2020/12/07,10:14:00,307.06,307.10,307.01,307.05,29981
2020/12/07,10:15:00,307.05,307.19,307.02,307.17,47685
2020/12/07,10:16:00,307.17,307.28,307.10,307.12,56720
2020/12/07,10:17:00,307.12,307.21,307.05,307.07,34628
2020/12/07,10:18:00,307.07,307.12,307.02,307.08,30335
2020/12/07,10:19:00,307.08,307.09,306.92,307.02,49622
2020/12/07,10:20:00,307.02,307.07,307.01,307.07,33990
2020/12/07,10:21:00,307.07,307.21,307.04,307.06,34899
2020/12/07,10:22:00,307.07,307.12,307.01,307.07,24307
2020/12/07,10:23:00,307.07,307.15,307.02,307.03,23584
2020/12/07,10:24:00,307.04,307.18,307.02,307.16,23139
2020/12/07,10:25:00,307.16,307.33,307.16,307.19,59084
2020/12/07,10:26:00,307.17,307.18,307.07,307.08,35064
2020/12/07,10:27:00,307.08,307.19,307.08,307.16,17420
2020/12/07,10:28:00,307.18,307.21,307.13,307.21,17360
2020/12/07,10:29:00,307.21,307.22,307.09,307.11,30688
2020/12/07,10:30:00,307.11,307.12,307.03,307.06,39608
2020/12/07,10:31:00,307.06,307.11,306.95,307.02,51506
2020/12/07,10:32:00,307.03,307.17,307.03,307.10,27528
2020/12/07,10:33:00,307.10,307.15,307.08,307.11,24085
2020/12/07,10:34:00,307.11,307.22,307.11,307.19,22505
2020/12/07,10:35:00,307.19,307.19,307.09,307.17,19431
2020/12/07,10:36:00,307.17,307.25,307.09,307.09,25267
2020/12/07,10:37:00,307.09,307.13,307.07,307.10,21347
2020/12/07,10:38:00,307.11,307.14,307.04,307.14,30110
2020/12/07,10:39:00,307.14,307.14,307.06,307.07,20067
2020/12/07,10:40:00,307.07,307.09,306.96,306.97,27537
2020/12/07,10:41:00,306.97,306.97,306.76,306.80,71602
2020/12/07,10:42:00,306.79,306.90,306.75,306.87,55792
2020/12/07,10:43:00,306.86,306.94,306.85,306.94,23612
2020/12/07,10:44:00,306.95,307.09,306.95,307.07,36837
2020/12/07,10:45:00,307.07,307.07,306.85,306.92,57620
2020/12/07,10:46:00,306.91,306.98,306.86,306.90,11709
2020/12/07,10:47:00,306.90,307.04,306.90,307.04,22957
2020/12/07,10:48:00,307.03,307.15,307.01,307.08,24190
2020/12/07,10:49:00,307.08,307.15,307.06,307.07,185943
2020/12/07,10:50:00,307.07,307.19,307.07,307.12,20640
2020/12/07,10:51:00,307.11,307.23,307.11,307.15,20212
2020/12/07,10:52:00,307.15,307.23,307.14,307.22,20036
2020/12/07,10:53:00,307.22,307.22,307.10,307.17,28662
2020/12/07,10:54:00,307.17,307.18,307.12,307.14,9012
2020/12/07,10:55:00,307.14,307.14,307.09,307.13,11680
2020/12/07,10:56:00,307.13,307.18,307.10,307.11,12023
2020/12/07,10:57:00,307.11,307.19,307.08,307.19,17285
2020/12/07,10:58:00,307.19,307.33,307.19,307.31,32463
2020/12/07,10:59:00,307.31,307.34,307.01,307.01,51718
2020/12/07,11:00:00,307.01,307.04,306.92,307.03,29896
2020/12/07,11:01:00,307.03,307.04,306.92,307.00,21698
2020/12/07,11:02:00,307.00,307.04,306.97,307.01,7507
2020/12/07,11:03:00,307.02,307.08,306.95,306.95,18004
2020/12/07,11:04:00,306.96,307.02,306.89,306.99,17973
2020/12/07,11:05:00,306.99,307.16,306.92,307.15,19737
2020/12/07,11:06:00,307.15,307.46,307.13,307.34,120122
2020/12/07,11:07:00,307.34,307.34,307.25,307.28,33387
2020/12/07,11:08:00,307.28,307.28,307.19,307.25,36435
2020/12/07,11:09:00,307.25,307.35,307.21,307.34,18475
2020/12/07,11:10:00,307.36,307.53,307.36,307.50,74923
2020/12/07,11:11:00,307.49,307.56,307.47,307.50,22281
2020/12/07,11:12:00,307.50,307.51,307.44,307.46,37744
2020/12/07,11:13:00,307.46,307.54,307.46,307.53,37259
2020/12/07,11:14:00,307.52,307.63,307.49,307.52,58191
2020/12/07,11:15:00,307.52,307.53,307.45,307.46,21157
2020/12/07,11:16:00,307.47,307.55,307.41,307.53,18534
2020/12/07,11:17:00,307.55,307.56,307.43,307.43,60165
2020/12/07,11:18:00,307.42,307.43,307.30,307.35,76680
2020/12/07,11:19:00,307.35,307.42,307.34,307.35,20165
2020/12/07,11:20:00,307.35,307.39,307.33,307.34,65528
2020/12/07,11:21:00,307.34,307.38,307.30,307.30,17973
2020/12/07,11:22:00,307.30,307.40,307.27,307.31,16455
2020/12/07,11:23:00,307.31,307.45,307.31,307.38,45286
2020/12/07,11:24:00,307.38,307.39,307.17,307.25,26393
2020/12/07,11:25:00,307.26,307.26,307.19,307.26,11790
2020/12/07,11:26:00,307.26,307.29,307.12,307.17,23870
2020/12/07,11:27:00,307.17,307.19,307.08,307.15,13030
2020/12/07,11:28:00,307.15,307.38,307.15,307.30,49219
2020/12/07,11:29:00,307.30,307.39,307.30,307.31,28070
2020/12/07,11:30:00,307.31,307.38,307.30,307.35,29899
2020/12/07,11:31:00,307.35,307.41,307.30,307.30,28893
2020/12/07,11:32:00,307.29,307.30,307.14,307.24,14887
2020/12/07,11:33:00,307.24,307.27,307.18,307.22,26916
2020/12/07,11:34:00,307.23,307.24,307.17,307.17,14817
2020/12/07,11:35:00,307.17,307.17,307.05,307.15,40483
2020/12/07,11:36:00,307.15,307.19,307.11,307.14,11974
2020/12/07,11:37:00,307.14,307.17,307.08,307.13,10348
2020/12/07,11:38:00,307.13,307.15,307.08,307.09,17694
2020/12/07,11:39:00,307.09,307.15,307.05,307.07,31034
2020/12/07,11:40:00,307.07,307.09,307.04,307.05,29123
2020/12/07,11:41:00,307.05,307.11,306.95,307.10,34632
2020/12/07,11:42:00,307.09,307.18,307.09,307.18,22892
2020/12/07,11:43:00,307.18,307.22,307.15,307.17,26609
2020/12/07,11:44:00,307.17,307.17,307.04,307.13,18583
2020/12/07,11:45:00,307.13,307.13,307.06,307.11,38194
2020/12/07,11:46:00,307.11,307.34,307.09,307.25,41089
2020/12/07,11:47:00,307.26,307.32,307.25,307.31,26524
2020/12/07,11:48:00,307.31,307.35,307.28,307.33,31135
2020/12/07,11:49:00,307.33,307.34,307.28,307.31,22450
2020/12/07,11:50:00,307.31,307.31,307.24,307.29,18156
2020/12/07,11:51:00,307.29,307.32,307.21,307.29,22844
2020/12/07,11:52:00,307.27,307.30,307.21,307.27,19025
2020/12/07,11:53:00,307.26,307.30,307.19,307.22,18224
2020/12/07,11:54:00,307.23,307.25,307.15,307.21,17542
2020/12/07,11:55:00,307.19,307.20,307.04,307.13,36530
2020/12/07,11:56:00,307.13,307.13,306.92,306.93,58733
2020/12/07,11:57:00,306.93,307.03,306.92,307.01,27585
2020/12/07,11:58:00,307.02,307.11,306.99,307.02,36222
2020/12/07,11:59:00,307.02,307.08,306.96,307.05,22615
2020/12/07,12:00:00,307.05,307.30,307.05,307.13,142991
2020/12/07,12:01:00,307.13,307.13,306.80,306.84,83672
2020/12/07,12:02:00,306.84,306.89,306.80,306.87,47865
2020/12/07,12:03:00,306.87,306.92,306.85,306.87,29405
2020/12/07,12:04:00,306.88,306.93,306.85,306.88,24303
2020/12/07,12:05:00,306.88,306.88,306.80,306.85,23685
2020/12/07,12:06:00,306.85,306.87,306.80,306.85,24295
2020/12/07,12:07:00,306.85,306.85,306.77,306.78,31994
2020/12/07,12:08:00,306.79,306.82,306.70,306.81,58519
2020/12/07,12:09:00,306.82,306.83,306.67,306.72,38352
2020/12/07,12:10:00,306.72,306.81,306.72,306.80,27260
2020/12/07,12:11:00,306.80,306.88,306.75,306.85,17651
2020/12/07,12:12:00,306.85,306.88,306.80,306.83,12421
2020/12/07,12:13:00,306.83,306.87,306.76,306.84,14154
2020/12/07,12:14:00,306.84,306.91,306.82,306.84,12414
2020/12/07,12:15:00,306.84,306.89,306.83,306.85,8513
2020/12/07,12:16:00,306.85,306.85,306.74,306.74,21712
2020/12/07,12:17:00,306.74,306.79,306.65,306.65,31178
2020/12/07,12:18:00,306.65,306.77,306.63,306.74,21310
2020/12/07,12:19:00,306.74,306.85,306.73,306.85,12830
2020/12/07,12:20:00,306.83,306.83,306.75,306.80,28808
2020/12/07,12:21:00,306.80,306.86,306.75,306.85,17742
2020/12/07,12:22:00,306.85,306.95,306.85,306.93,21833
2020/12/07,12:23:00,306.93,306.94,306.86,306.90,10876
2020/12/07,12:24:00,306.90,306.94,306.89,306.91,12864
2020/12/07,12:25:00,306.91,306.92,306.81,306.86,23805
2020/12/07,12:26:00,306.85,306.95,306.85,306.90,16366
2020/12/07,12:27:00,306.90,306.99,306.90,306.99,12651
2020/12/07,12:28:00,306.97,306.98,306.95,306.98,8756
2020/12/07,12:29:00,306.98,306.98,306.92,306.96,16055
2020/12/07,12:30:00,306.96,307.03,306.96,307.03,10944
2020/12/07,12:31:00,307.03,307.07,306.98,307.04,17185
2020/12/07,12:32:00,307.04,307.04,306.94,306.94,12827
2020/12/07,12:33:00,306.94,306.98,306.86,306.89,26972
2020/12/07,12:34:00,306.89,306.93,306.87,306.91,10391
2020/12/07,12:35:00,306.90,306.90,306.80,306.85,14504
2020/12/07,12:36:00,306.85,306.87,306.84,306.84,6789
2020/12/07,12:37:00,306.84,306.90,306.81,306.89,16017
2020/12/07,12:38:00,306.90,306.94,306.90,306.92,9094
2020/12/07,12:39:00,306.92,306.93,306.86,306.92,12962
2020/12/07,12:40:00,306.92,306.95,306.89,306.94,10226
2020/12/07,12:41:00,306.94,306.99,306.87,306.87,7699
2020/12/07,12:42:00,306.87,306.88,306.84,306.87,12255
2020/12/07,12:43:00,306.89,306.93,306.86,306.86,5811
2020/12/07,12:44:00,306.86,306.88,306.80,306.88,8944
2020/12/07,12:45:00,306.88,306.95,306.85,306.95,171545
2020/12/07,12:46:00,306.95,306.95,306.88,306.92,14061
2020/12/07,12:47:00,306.92,306.94,306.87,306.87,7184
2020/12/07,12:48:00,306.87,306.93,306.87,306.87,7511
2020/12/07,12:49:00,306.87,306.87,306.81,306.85,7024
2020/12/07,12:50:00,306.85,306.87,306.82,306.83,9318
2020/12/07,12:51:00,306.84,306.91,306.84,306.87,9819
2020/12/07,12:52:00,306.87,306.95,306.84,306.90,10237
2020/12/07,12:53:00,306.90,306.91,306.77,306.77,17904
2020/12/07,12:54:00,306.78,306.82,306.77,306.78,7844
2020/12/07,12:55:00,306.80,306.84,306.79,306.79,32636
2020/12/07,12:56:00,306.79,306.80,306.71,306.73,17623
2020/12/07,12:57:00,306.73,306.79,306.73,306.73,10650
2020/12/07,12:58:00,306.72,306.72,306.66,306.66,22802
2020/12/07,12:59:00,306.66,306.71,306.66,306.69,9232
2020/12/07,13:00:00,306.69,306.72,306.66,306.66,12837
2020/12/07,13:01:00,306.66,306.70,306.57,306.69,21621
2020/12/07,13:02:00,306.69,306.71,306.55,306.56,38796
2020/12/07,13:03:00,306.56,306.62,306.56,306.62,10436
2020/12/07,13:04:00,306.61,306.63,306.58,306.60,11921
2020/12/07,13:05:00,306.62,306.63,306.52,306.55,33499
2020/12/07,13:06:00,306.55,306.57,306.45,306.47,31392
2020/12/07,13:07:00,306.47,306.49,306.37,306.38,46800
2020/12/07,13:08:00,306.38,306.46,306.32,306.46,35040
2020/12/07,13:09:00,306.46,306.51,306.43,306.46,17161
2020/12/07,13:10:00,306.44,306.50,306.43,306.49,17032
2020/12/07,13:11:00,306.49,306.49,306.40,306.42,36033
2020/12/07,13:12:00,306.42,306.44,306.34,306.40,18192
2020/12/07,13:13:00,306.41,306.46,306.41,306.42,18878
2020/12/07,13:14:00,306.42,306.47,306.41,306.42,11765
2020/12/07,13:15:00,306.41,306.42,306.29,306.36,72981
2020/12/07,13:16:00,306.36,306.40,306.26,306.38,46816
2020/12/07,13:17:00,306.38,306.40,306.32,306.35,10695
2020/12/07,13:18:00,306.35,306.48,306.29,306.46,21697
2020/12/07,13:19:00,306.45,306.48,306.40,306.48,28218
2020/12/07,13:20:00,306.48,306.49,306.42,306.44,19631
2020/12/07,13:21:00,306.44,306.44,306.33,306.41,19732
2020/12/07,13:22:00,306.41,306.44,306.38,306.40,8232
2020/12/07,13:23:00,306.40,306.44,306.32,306.42,17526
2020/12/07,13:24:00,306.42,306.50,306.42,306.46,19005
2020/12/07,13:25:00,306.46,306.47,306.40,306.45,29628
2020/12/07,13:26:00,306.45,306.58,306.43,306.55,33867
2020/12/07,13:27:00,306.55,306.56,306.51,306.51,10553
2020/12/07,13:28:00,306.51,306.55,306.46,306.49,10516
2020/12/07,13:29:00,306.49,306.56,306.49,306.51,9625
2020/12/07,13:30:00,306.51,306.53,306.48,306.48,7015
2020/12/07,13:31:00,306.48,306.62,306.45,306.59,20721
2020/12/07,13:32:00,306.59,306.65,306.54,306.63,17251
2020/12/07,13:33:00,306.63,306.63,306.60,306.63,10609
2020/12/07,13:34:00,306.63,306.64,306.58,306.59,8176
2020/12/07,13:35:00,306.59,306.64,306.58,306.58,11076
2020/12/07,13:36:00,306.58,306.61,306.49,306.52,15752
2020/12/07,13:37:00,306.52,306.54,306.34,306.41,34638
2020/12/07,13:38:00,306.41,306.41,306.27,306.33,14728
2020/12/07,13:39:00,306.33,306.35,306.21,306.35,31777
2020/12/07,13:40:00,306.33,306.41,306.31,306.38,13568
2020/12/07,13:41:00,306.38,306.41,306.37,306.37,11057
2020/12/07,13:42:00,306.37,306.38,306.24,306.24,28720
2020/12/07,13:43:00,306.24,306.25,306.17,306.18,28851
2020/12/07,13:44:00,306.18,306.20,306.05,306.15,41889
2020/12/07,13:45:00,306.15,306.16,306.08,306.11,34051
2020/12/07,13:46:00,306.13,306.14,306.04,306.14,20442
2020/12/07,13:47:00,306.14,306.25,306.12,306.25,44354
2020/12/07,13:48:00,306.24,306.27,306.20,306.20,20148
2020/12/07,13:49:00,306.20,306.22,306.16,306.20,14209
2020/12/07,13:50:00,306.20,306.23,306.16,306.22,13385
2020/12/07,13:51:00,306.22,306.36,306.22,306.36,31633
2020/12/07,13:52:00,306.36,306.36,306.32,306.34,10070
2020/12/07,13:53:00,306.34,306.38,306.31,306.38,36926
2020/12/07,13:54:00,306.38,306.43,306.37,306.41,16969
2020/12/07,13:55:00,306.41,306.53,306.41,306.50,40056
2020/12/07,13:56:00,306.50,306.58,306.50,306.56,44806
2020/12/07,13:57:00,306.56,306.56,306.47,306.53,26635
2020/12/07,13:58:00,306.53,306.60,306.45,306.60,24014
2020/12/07,13:59:00,306.60,306.69,306.60,306.63,24055
2020/12/07,14:00:00,306.61,306.61,306.54,306.59,13169
2020/12/07,14:01:00,306.59,306.59,306.42,306.45,33731
2020/12/07,14:02:00,306.45,306.47,306.36,306.41,49861
2020/12/07,14:03:00,306.42,306.44,306.31,306.35,51623
2020/12/07,14:04:00,306.35,306.42,306.27,306.31,39316
2020/12/07,14:05:00,306.32,306.37,306.26,306.26,38865
2020/12/07,14:06:00,306.26,306.38,306.23,306.38,16652
2020/12/07,14:07:00,306.38,306.50,306.36,306.46,15847
2020/12/07,14:08:00,306.46,306.54,306.46,306.53,19723
2020/12/07,14:09:00,306.52,306.55,306.47,306.54,15328
2020/12/07,14:10:00,306.54,306.64,306.52,306.63,28161
2020/12/07,14:11:00,306.62,306.66,306.60,306.64,19097
2020/12/07,14:12:00,306.64,306.66,306.61,306.63,18363
2020/12/07,14:13:00,306.62,306.63,306.56,306.58,15448
2020/12/07,14:14:00,306.58,306.63,306.56,306.56,9299
2020/12/07,14:15:00,306.56,306.58,306.56,306.57,10657
2020/12/07,14:16:00,306.57,306.60,306.50,306.50,13624
2020/12/07,14:17:00,306.50,306.63,306.42,306.62,31845
2020/12/07,14:18:00,306.62,306.73,306.62,306.72,45558
2020/12/07,14:19:00,306.72,306.76,306.70,306.72,14809
2020/12/07,14:20:00,306.72,306.75,306.66,306.71,11005
2020/12/07,14:21:00,306.71,306.81,306.68,306.80,11461
2020/12/07,14:22:00,306.80,306.82,306.71,306.71,13626
2020/12/07,14:23:00,306.71,306.79,306.71,306.75,10300
2020/12/07,14:24:00,306.75,306.83,306.75,306.81,11894
2020/12/07,14:25:00,306.81,306.88,306.79,306.83,31672
2020/12/07,14:26:00,306.83,306.87,306.74,306.74,31624
2020/12/07,14:27:00,306.75,306.83,306.74,306.76,27735
2020/12/07,14:28:00,306.76,306.77,306.70,306.77,13665
2020/12/07,14:29:00,306.77,306.79,306.73,306.76,11532
2020/12/07,14:30:00,306.76,306.78,306.72,306.76,12936
2020/12/07,14:31:00,306.76,306.78,306.67,306.73,32156
2020/12/07,14:32:00,306.73,306.84,306.72,306.84,15930
2020/12/07,14:33:00,306.84,306.86,306.77,306.85,17034
2020/12/07,14:34:00,306.85,306.86,306.80,306.82,18537
2020/12/07,14:35:00,306.82,306.82,306.75,306.75,11926
2020/12/07,14:36:00,306.75,306.77,306.69,306.77,21547
2020/12/07,14:37:00,306.77,306.87,306.77,306.87,28107
2020/12/07,14:38:00,306.87,306.89,306.82,306.85,51570
2020/12/07,14:39:00,306.85,306.92,306.85,306.88,60331
2020/12/07,14:40:00,306.88,306.90,306.85,306.88,22495
2020/12/07,14:41:00,306.87,306.88,306.81,306.83,19433
2020/12/07,14:42:00,306.83,306.90,306.83,306.88,54516
2020/12/07,14:43:00,306.88,306.94,306.88,306.93,41007
2020/12/07,14:44:00,306.93,306.96,306.91,306.92,15624
2020/12/07,14:45:00,306.91,307.02,306.91,307.00,41278
2020/12/07,14:46:00,306.99,307.01,306.98,306.99,41087
2020/12/07,14:47:00,306.99,307.02,306.98,307.02,23410
2020/12/07,14:48:00,307.02,307.04,307.00,307.03,28565
2020/12/07,14:49:00,307.03,307.06,306.98,307.00,34358
2020/12/07,14:50:00,307.00,307.04,306.98,307.02,13660
2020/12/07,14:51:00,307.02,307.04,306.97,307.01,20196
2020/12/07,14:52:00,307.01,307.04,306.99,306.99,19141
2020/12/07,14:53:00,306.99,307.04,306.96,307.03,14739
2020/12/07,14:54:00,307.03,307.04,306.97,306.98,16031
2020/12/07,14:55:00,306.98,307.00,306.91,306.93,39124
2020/12/07,14:56:00,306.91,306.98,306.85,306.90,31598
2020/12/07,14:57:00,306.90,306.95,306.87,306.90,30060
2020/12/07,14:58:00,306.90,307.00,306.90,306.97,27952
2020/12/07,14:59:00,306.98,306.98,306.86,306.87,28531
2020/12/07,15:00:00,306.88,306.90,306.79,306.88,20156
2020/12/07,15:01:00,306.88,306.95,306.75,306.75,51479
2020/12/07,15:02:00,306.76,306.84,306.75,306.83,24335
2020/12/07,15:03:00,306.83,306.84,306.76,306.83,17328
2020/12/07,15:04:00,306.83,306.90,306.80,306.86,25790
2020/12/07,15:05:00,306.86,306.86,306.75,306.78,39301
2020/12/07,15:06:00,306.78,306.82,306.77,306.79,17236
2020/12/07,15:07:00,306.79,306.81,306.67,306.75,35261
2020/12/07,15:08:00,306.76,306.82,306.65,306.82,31728
2020/12/07,15:09:00,306.82,306.90,306.74,306.90,24600
2020/12/07,15:10:00,306.90,306.90,306.79,306.82,30496
2020/12/07,15:11:00,306.82,306.89,306.79,306.79,24869
2020/12/07,15:12:00,306.80,306.83,306.74,306.78,21520
2020/12/07,15:13:00,306.78,306.85,306.76,306.80,20582
2020/12/07,15:14:00,306.80,306.80,306.66,306.68,30525
2020/12/07,15:15:00,306.68,306.69,306.57,306.62,26876
2020/12/07,15:16:00,306.62,306.78,306.62,306.74,22855
2020/12/07,15:17:00,306.74,306.86,306.67,306.85,41938
2020/12/07,15:18:00,306.84,306.91,306.79,306.89,24801
2020/12/07,15:19:00,306.89,306.92,306.87,306.90,14783
2020/12/07,15:20:00,306.90,306.98,306.90,306.96,56205
2020/12/07,15:21:00,306.96,306.98,306.92,306.93,52028
2020/12/07,15:22:00,306.92,306.92,306.86,306.89,39862
2020/12/07,15:23:00,306.88,306.88,306.77,306.80,50658
2020/12/07,15:24:00,306.80,306.87,306.80,306.85,16915
2020/12/07,15:25:00,306.86,306.97,306.86,306.96,20084
2020/12/07,15:26:00,306.96,307.04,306.96,307.02,25739
2020/12/07,15:27:00,307.02,307.04,306.94,307.02,21775
2020/12/07,15:28:00,307.02,307.13,306.99,306.99,51332
2020/12/07,15:29:00,306.99,307.02,306.97,307.01,53410
2020/12/07,15:30:00,307.01,307.01,306.95,306.95,69472
2020/12/07,15:31:00,306.95,307.08,306.95,307.02,229693
2020/12/07,15:32:00,307.02,307.07,307.00,307.04,17493
2020/12/07,15:33:00,307.04,307.08,306.97,307.02,35418
2020/12/07,15:34:00,307.03,307.05,306.98,307.04,23116
2020/12/07,15:35:00,307.04,307.11,307.04,307.08,38954
2020/12/07,15:36:00,307.08,307.09,307.03,307.05,23335
2020/12/07,15:37:00,307.05,307.10,306.98,306.98,38366
2020/12/07,15:38:00,306.98,307.00,306.92,306.98,23424
2020/12/07,15:39:00,306.98,307.00,306.92,306.95,20479
2020/12/07,15:40:00,306.95,306.98,306.90,306.96,21788
2020/12/07,15:41:00,306.96,307.00,306.85,306.85,36673
2020/12/07,15:42:00,306.85,306.88,306.67,306.67,62991
2020/12/07,15:43:00,306.67,306.78,306.64,306.72,49031
2020/12/07,15:44:00,306.72,306.73,306.58,306.60,54763
2020/12/07,15:45:00,306.60,306.60,306.42,306.58,82757
2020/12/07,15:46:00,306.58,306.67,306.50,306.62,76368
2020/12/07,15:47:00,306.61,306.64,306.49,306.52,31059
2020/12/07,15:48:00,306.52,306.65,306.47,306.65,58278
2020/12/07,15:49:00,306.65,306.65,306.43,306.43,67557
2020/12/07,15:50:00,306.43,306.43,306.15,306.30,146735
2020/12/07,15:51:00,306.30,306.49,306.19,306.42,179430
2020/12/07,15:52:00,306.42,306.49,306.37,306.48,57177
2020/12/07,15:53:00,306.48,306.63,306.41,306.63,55700
2020/12/07,15:54:00,306.63,306.66,306.58,306.65,42596
2020/12/07,15:55:00,306.65,306.85,306.60,306.85,72251
2020/12/07,15:56:00,306.84,306.98,306.83,306.95,115017
2020/12/07,15:57:00,306.91,307.00,306.88,306.98,62605
2020/12/07,15:58:00,307.02,307.07,307.01,307.07,71664
2020/12/07,15:59:00,307.05,307.25,307.01,307.25,334065
2020/12/08,09:31:00,306.76,306.93,306.71,306.92,178816
2020/12/08,09:32:00,306.94,307.03,306.65,306.65,113729
2020/12/08,09:33:00,306.65,306.65,306.15,306.33,106624
2020/12/08,09:34:00,306.32,306.51,306.21,306.34,73547
2020/12/08,09:35:00,306.34,306.72,306.31,306.70,90929
2020/12/08,09:36:00,306.70,306.79,306.55,306.69,70742
2020/12/08,09:37:00,306.69,306.71,306.41,306.46,51970
2020/12/08,09:38:00,306.44,306.52,306.19,306.43,70322
2020/12/08,09:39:00,306.42,306.43,306.17,306.21,73197
2020/12/08,09:40:00,306.20,306.23,306.04,306.10,57520
2020/12/08,09:41:00,306.13,306.13,305.92,305.93,88474
2020/12/08,09:42:00,305.98,306.17,305.80,306.11,90580
2020/12/08,09:43:00,306.11,306.23,306.08,306.21,53456
2020/12/08,09:44:00,306.22,306.22,305.99,306.04,57640
2020/12/08,09:45:00,306.07,306.30,305.99,306.27,45197
2020/12/08,09:46:00,306.27,306.38,306.04,306.09,88902
2020/12/08,09:47:00,306.09,306.17,305.83,305.84,55460
2020/12/08,09:48:00,305.84,305.87,305.68,305.85,71136
2020/12/08,09:49:00,305.87,305.96,305.71,305.72,42704
2020/12/08,09:50:00,305.72,305.74,305.52,305.64,94987
2020/12/08,09:51:00,305.64,305.72,305.55,305.68,51661
2020/12/08,09:52:00,305.68,305.89,305.59,305.89,40619
2020/12/08,09:53:00,305.90,305.93,305.74,305.82,42841
2020/12/08,09:54:00,305.82,305.83,305.75,305.79,36939
2020/12/08,09:55:00,305.79,305.88,305.68,305.74,48222
2020/12/08,09:56:00,305.74,305.84,305.66,305.79,42582
2020/12/08,09:57:00,305.79,305.80,305.68,305.75,47777
2020/12/08,09:58:00,305.76,305.91,305.75,305.88,62481
2020/12/08,09:59:00,305.90,306.02,305.86,305.91,64674
2020/12/08,10:00:00,305.91,306.12,305.91,306.11,65050
2020/12/08,10:01:00,306.11,306.17,306.02,306.16,49040
2020/12/08,10:02:00,306.16,306.25,306.08,306.19,40585
2020/12/08,10:03:00,306.19,306.19,306.01,306.12,78014
2020/12/08,10:04:00,306.12,306.21,305.85,305.89,79218
2020/12/08,10:05:00,305.89,306.12,305.86,306.12,47083
2020/12/08,10:06:00,306.12,306.33,306.08,306.20,65776
2020/12/08,10:07:00,306.22,306.42,306.22,306.39,41822
2020/12/08,10:08:00,306.39,306.58,306.38,306.54,71994
2020/12/08,10:09:00,306.54,306.57,306.43,306.45,64932
2020/12/08,10:10:00,306.45,306.45,306.32,306.39,74310
2020/12/08,10:11:00,306.39,306.52,306.39,306.44,42328
2020/12/08,10:12:00,306.45,306.50,306.36,306.40,42162
2020/12/08,10:13:00,306.40,306.41,306.20,306.24,54289
2020/12/08,10:14:00,306.24,306.37,306.24,306.31,19789
2020/12/08,10:15:00,306.31,306.43,306.31,306.36,75824
2020/12/08,10:16:00,306.36,306.38,306.05,306.05,59774
2020/12/08,10:17:00,306.05,306.05,305.81,305.92,59646
2020/12/08,10:18:00,305.92,305.92,305.63,305.75,93521
2020/12/08,10:19:00,305.75,305.80,305.44,305.62,76411
2020/12/08,10:20:00,305.62,305.66,305.49,305.50,70602
2020/12/08,10:21:00,305.51,305.54,305.26,305.30,108141
2020/12/08,10:22:00,305.30,305.33,305.09,305.10,140473
2020/12/08,10:23:00,305.10,305.17,305.01,305.13,151672
2020/12/08,10:24:00,305.12,305.17,305.04,305.13,83443
2020/12/08,10:25:00,305.14,305.14,304.97,305.04,107190
2020/12/08,10:26:00,305.04,305.15,304.95,305.14,75698
2020/12/08,10:27:00,305.14,305.27,305.07,305.24,84473
2020/12/08,10:28:00,305.24,305.33,305.22,305.31,86391
2020/12/08,10:29:00,305.31,305.31,305.13,305.18,44922
2020/12/08,10:30:00,305.18,305.40,305.14,305.40,66049
2020/12/08,10:31:00,305.39,305.64,305.29,305.61,79765
2020/12/08,10:32:00,305.61,305.76,305.61,305.69,98652
2020/12/08,10:33:00,305.69,305.79,305.69,305.71,96304
2020/12/08,10:34:00,305.71,305.75,305.65,305.70,92357
2020/12/08,10:35:00,305.70,305.76,305.69,305.69,55422
2020/12/08,10:36:00,305.69,305.74,305.59,305.69,37174
2020/12/08,10:37:00,305.71,305.83,305.69,305.77,50732
2020/12/08,10:38:00,305.76,305.83,305.76,305.78,57649
2020/12/08,10:39:00,305.78,305.82,305.68,305.71,40375
2020/12/08,10:40:00,305.71,305.82,305.71,305.81,45896
2020/12/08,10:41:00,305.81,305.92,305.77,305.90,28210
2020/12/08,10:42:00,305.94,305.99,305.86,305.86,45954
2020/12/08,10:43:00,305.86,305.96,305.85,305.96,13969
2020/12/08,10:44:00,305.96,305.99,305.88,305.94,14946
2020/12/08,10:45:00,305.94,306.02,305.92,305.99,15963
2020/12/08,10:46:00,305.99,306.07,305.92,306.04,28318
2020/12/08,10:47:00,306.04,306.09,306.00,306.05,20312
2020/12/08,10:48:00,306.05,306.13,306.01,306.11,25936
2020/12/08,10:49:00,306.09,306.15,306.05,306.10,19739
2020/12/08,10:50:00,306.10,306.18,306.10,306.15,28733
2020/12/08,10:51:00,306.15,306.16,306.08,306.12,28699
2020/12/08,10:52:00,306.12,306.30,306.11,306.24,55423
2020/12/08,10:53:00,306.23,306.25,306.17,306.23,32106
2020/12/08,10:54:00,306.23,306.26,306.17,306.26,13825
2020/12/08,10:55:00,306.26,306.35,306.25,306.25,25666
2020/12/08,10:56:00,306.26,306.33,306.20,306.31,48333
2020/12/08,10:57:00,306.31,306.34,306.14,306.19,29847
2020/12/08,10:58:00,306.19,306.29,306.14,306.27,61062
2020/12/08,10:59:00,306.27,306.36,306.23,306.36,57415
2020/12/08,11:00:00,306.36,306.40,306.30,306.31,27313
2020/12/08,11:01:00,306.31,306.37,306.21,306.29,50473
2020/12/08,11:02:00,306.29,306.42,306.26,306.27,52694
2020/12/08,11:03:00,306.27,306.27,306.07,306.14,72465
2020/12/08,11:04:00,306.14,306.18,306.07,306.07,44166
2020/12/08,11:05:00,306.07,306.19,306.07,306.16,25897
2020/12/08,11:06:00,306.16,306.23,306.14,306.17,24130
2020/12/08,11:07:00,306.17,306.17,305.99,306.04,54084
2020/12/08,11:08:00,306.04,306.15,306.01,306.08,48785
2020/12/08,11:09:00,306.09,306.29,306.05,306.27,40382
2020/12/08,11:10:00,306.27,306.32,306.16,306.18,23431
2020/12/08,11:11:00,306.18,306.32,306.12,306.27,27011
2020/12/08,11:12:00,306.25,306.25,306.18,306.19,10471
2020/12/08,11:13:00,306.18,306.25,306.16,306.23,21403
2020/12/08,11:14:00,306.24,306.30,306.20,306.23,36449
2020/12/08,11:15:00,306.22,306.24,306.17,306.21,11913
2020/12/08,11:16:00,306.21,306.26,306.08,306.10,13707
2020/12/08,11:17:00,306.10,306.27,306.07,306.27,41374
2020/12/08,11:18:00,306.27,306.52,306.27,306.48,125837
2020/12/08,11:19:00,306.48,306.60,306.47,306.48,44498
2020/12/08,11:20:00,306.47,306.47,306.39,306.41,20954
2020/12/08,11:21:00,306.41,306.46,306.41,306.45,27021
2020/12/08,11:22:00,306.45,306.53,306.42,306.46,25736
2020/12/08,11:23:00,306.46,306.47,306.41,306.47,71881
2020/12/08,11:24:00,306.46,306.47,306.32,306.32,43873
2020/12/08,11:25:00,306.33,306.34,306.18,306.29,96295
2020/12/08,11:26:00,306.29,306.36,306.19,306.35,32119
2020/12/08,11:27:00,306.35,306.46,306.35,306.40,26255
2020/12/08,11:28:00,306.40,306.40,306.30,306.38,19434
2020/12/08,11:29:00,306.39,306.50,306.38,306.44,44072
2020/12/08,11:30:00,306.45,306.47,306.37,306.42,51432
2020/12/08,11:31:00,306.42,306.50,306.32,306.49,39144
2020/12/08,11:32:00,306.49,306.60,306.45,306.52,18573
2020/12/08,11:33:00,306.52,306.72,306.51,306.69,79376
2020/12/08,11:34:00,306.69,306.69,306.58,306.66,93869
2020/12/08,11:35:00,306.66,306.66,306.48,306.52,22650
2020/12/08,11:36:00,306.51,306.52,306.45,306.51,20560
2020/12/08,11:37:00,306.51,306.57,306.46,306.48,15613
2020/12/08,11:38:00,306.48,306.48,306.42,306.43,24255
2020/12/08,11:39:00,306.43,306.48,306.41,306.44,20963
2020/12/08,11:40:00,306.45,306.49,306.42,306.45,17658
2020/12/08,11:41:00,306.45,306.47,306.39,306.40,23086
2020/12/08,11:42:00,306.40,306.49,306.31,306.43,39963
2020/12/08,11:43:00,306.46,306.56,306.38,306.39,27870
2020/12/08,11:44:00,306.39,306.46,306.33,306.38,28123
2020/12/08,11:45:00,306.38,306.47,306.38,306.42,13996
2020/12/08,11:46:00,306.42,306.49,306.35,306.37,11257
2020/12/08,11:47:00,306.37,306.50,306.37,306.43,10272
2020/12/08,11:48:00,306.43,306.50,306.40,306.41,20278
2020/12/08,11:49:00,306.41,306.41,306.34,306.37,19392
2020/12/08,11:50:00,306.37,306.45,306.37,306.45,13291
2020/12/08,11:51:00,306.45,306.60,306.45,306.60,27123
2020/12/08,11:52:00,306.57,306.67,306.57,306.64,24999
2020/12/08,11:53:00,306.64,306.67,306.60,306.63,34011
2020/12/08,11:54:00,306.62,306.62,306.56,306.57,9601
2020/12/08,11:55:00,306.55,306.63,306.55,306.60,21319
2020/12/08,11:56:00,306.60,306.68,306.60,306.66,18690
2020/12/08,11:57:00,306.66,306.83,306.66,306.77,57878
2020/12/08,11:58:00,306.77,306.80,306.73,306.80,21135
2020/12/08,11:59:00,306.80,306.92,306.80,306.90,50292
2020/12/08,12:00:00,306.90,307.02,306.89,306.98,58227
2020/12/08,12:01:00,306.98,307.19,306.95,307.18,62275
2020/12/08,12:02:00,307.17,307.23,307.15,307.16,63012
2020/12/08,12:03:00,307.16,307.20,307.12,307.18,30983
2020/12/08,12:04:00,307.18,307.28,307.18,307.28,35973
2020/12/08,12:05:00,307.28,307.29,307.22,307.28,36614
2020/12/08,12:06:00,307.27,307.35,307.27,307.27,162242
2020/12/08,12:07:00,307.25,307.29,307.23,307.24,24543
2020/12/08,12:08:00,307.24,307.27,307.19,307.20,19518
2020/12/08,12:09:00,307.20,307.20,307.15,307.17,26902
2020/12/08,12:10:00,307.18,307.18,307.08,307.10,47102
2020/12/08,12:11:00,307.10,307.13,307.03,307.11,31843
2020/12/08,12:12:00,307.09,307.11,307.05,307.10,20584
2020/12/08,12:13:00,307.10,307.10,307.02,307.05,27585
2020/12/08,12:14:00,307.04,307.05,306.97,306.98,56552
2020/12/08,12:15:00,306.98,307.00,306.92,306.95,34401
2020/12/08,12:16:00,306.95,307.02,306.92,306.94,37687
2020/12/08,12:17:00,306.94,306.98,306.88,306.92,37169
2020/12/08,12:18:00,306.92,306.94,306.82,306.86,29827
2020/12/08,12:19:00,306.86,306.99,306.86,306.98,18739
2020/12/08,12:20:00,306.98,307.04,306.94,306.98,23164
2020/12/08,12:21:00,306.98,306.98,306.84,306.90,14001
2020/12/08,12:22:00,306.89,306.93,306.88,306.93,16498
2020/12/08,12:23:00,306.93,307.01,306.93,306.99,12779
2020/12/08,12:24:00,307.00,307.07,306.97,306.99,29622
2020/12/08,12:25:00,306.99,306.99,306.90,306.91,13064
2020/12/08,12:26:00,306.94,307.00,306.91,306.95,20695
2020/12/08,12:27:00,306.95,307.04,306.95,306.96,15190
2020/12/08,12:28:00,306.96,306.97,306.92,306.97,11793
2020/12/08,12:29:00,306.97,307.05,306.93,306.99,26582
2020/12/08,12:30:00,306.99,307.03,306.94,307.01,17997
2020/12/08,12:31:00,306.99,307.09,306.97,307.08,17568
2020/12/08,12:32:00,307.08,307.09,307.01,307.02,21112
2020/12/08,12:33:00,307.01,307.03,306.96,307.03,17077
2020/12/08,12:34:00,307.02,307.07,307.00,307.07,42537
2020/12/08,12:35:00,307.06,307.06,306.99,307.00,15601
2020/12/08,12:36:00,307.00,307.05,306.97,307.03,8485
2020/12/08,12:37:00,307.02,307.06,306.98,307.05,7651
2020/12/08,12:38:00,307.05,307.06,307.02,307.05,7062
2020/12/08,12:39:00,307.05,307.08,307.04,307.08,10862
2020/12/08,12:40:00,307.08,307.19,307.02,307.19,22259
2020/12/08,12:41:00,307.19,307.20,307.16,307.20,32369
2020/12/08,12:42:00,307.20,307.20,307.11,307.11,16032
2020/12/08,12:43:00,307.11,307.19,307.11,307.13,12141
2020/12/08,12:44:00,307.13,307.20,307.11,307.18,8584
2020/12/08,12:45:00,307.18,307.21,307.14,307.15,25121
2020/12/08,12:46:00,307.15,307.18,307.09,307.15,22983
2020/12/08,12:47:00,307.15,307.18,307.10,307.10,9408
2020/12/08,12:48:00,307.10,307.11,307.06,307.11,13937
2020/12/08,12:49:00,307.11,307.16,307.11,307.14,9802
2020/12/08,12:50:00,307.14,307.21,307.14,307.20,9862
2020/12/08,12:51:00,307.20,307.24,307.15,307.23,18270
2020/12/08,12:52:00,307.23,307.33,307.22,307.33,39809
2020/12/08,12:53:00,307.32,307.35,307.28,307.32,50767
2020/12/08,12:54:00,307.33,307.33,307.25,307.31,14955
2020/12/08,12:55:00,307.31,307.37,307.31,307.32,121081
2020/12/08,12:56:00,307.32,307.34,307.27,307.30,11335
2020/12/08,12:57:00,307.30,307.37,307.30,307.36,68684
2020/12/08,12:58:00,307.36,307.37,307.27,307.30,25393
2020/12/08,12:59:00,307.30,307.34,307.27,307.32,32459
2020/12/08,13:00:00,307.32,307.37,307.31,307.35,21715
2020/12/08,13:01:00,307.35,307.39,307.27,307.29,46721
2020/12/08,13:02:00,307.29,307.38,307.28,307.36,73535
2020/12/08,13:03:00,307.36,307.40,307.32,307.33,46103
2020/12/08,13:04:00,307.33,307.36,307.27,307.35,19287
2020/12/08,13:05:00,307.35,307.51,307.35,307.46,108505
2020/12/08,13:06:00,307.46,307.46,307.41,307.44,18307
2020/12/08,13:07:00,307.42,307.43,307.36,307.43,12555
2020/12/08,13:08:00,307.43,307.53,307.43,307.53,31657
2020/12/08,13:09:00,307.53,307.67,307.52,307.67,36687
2020/12/08,13:10:00,307.68,307.75,307.66,307.70,41504
2020/12/08,13:11:00,307.70,307.78,307.69,307.70,28220
2020/12/08,13:12:00,307.70,307.74,307.66,307.69,19521
2020/12/08,13:13:00,307.68,307.74,307.68,307.72,17086
2020/12/08,13:14:00,307.72,307.75,307.70,307.71,9240
2020/12/08,13:15:00,307.71,307.74,307.71,307.72,8433
2020/12/08,13:16:00,307.72,307.74,307.66,307.68,20665
2020/12/08,13:17:00,307.68,307.72,307.66,307.66,16283
2020/12/08,13:18:00,307.66,307.70,307.55,307.62,38055
2020/12/08,13:19:00,307.63,307.67,307.60,307.64,25551
2020/12/08,13:20:00,307.64,307.64,307.56,307.57,11584
2020/12/08,13:21:00,307.57,307.57,307.51,307.54,35589
2020/12/08,13:22:00,307.55,307.59,307.53,307.55,29144
2020/12/08,13:23:00,307.55,307.62,307.55,307.61,19180
2020/12/08,13:24:00,307.61,307.65,307.60,307.62,17032
2020/12/08,13:25:00,307.62,307.64,307.60,307.60,22183
2020/12/08,13:26:00,307.60,307.70,307.60,307.69,25766
2020/12/08,13:27:00,307.69,307.74,307.65,307.68,27472
2020/12/08,13:28:00,307.68,307.74,307.68,307.73,19069
2020/12/08,13:29:00,307.71,307.77,307.71,307.75,22052
2020/12/08,13:30:00,307.76,307.90,307.76,307.80,62637
2020/12/08,13:31:00,307.80,307.92,307.80,307.81,32499
2020/12/08,13:32:00,307.81,307.95,307.80,307.92,28784
2020/12/08,13:33:00,307.92,307.97,307.91,307.93,15584
2020/12/08,13:34:00,307.95,307.95,307.91,307.93,18053
2020/12/08,13:35:00,307.93,307.99,307.90,307.95,25642
2020/12/08,13:36:00,307.95,307.97,307.88,307.96,23643
2020/12/08,13:37:00,307.96,308.02,307.83,307.83,55549
2020/12/08,13:38:00,307.83,307.88,307.80,307.88,16606
2020/12/08,13:39:00,307.86,308.05,307.86,308.02,31797
2020/12/08,13:40:00,308.02,308.07,307.98,308.02,36263
2020/12/08,13:41:00,308.02,308.05,307.96,308.00,40034
2020/12/08,13:42:00,308.00,308.03,307.97,308.00,39128
2020/12/08,13:43:00,308.00,308.07,307.98,308.00,25534
2020/12/08,13:44:00,308.00,308.06,307.99,308.04,34992
2020/12/08,13:45:00,308.03,308.21,308.03,308.19,64840
2020/12/08,13:46:00,308.18,308.19,308.10,308.11,29942
2020/12/08,13:47:00,308.11,308.15,308.03,308.04,32452
2020/12/08,13:48:00,308.06,308.10,308.01,308.05,21550
2020/12/08,13:49:00,308.06,308.08,308.05,308.07,24279
2020/12/08,13:50:00,308.07,308.09,308.02,308.04,18825
2020/12/08,13:51:00,308.04,308.04,307.90,308.03,46195
2020/12/08,13:52:00,308.04,308.11,308.04,308.11,27427
2020/12/08,13:53:00,308.11,308.13,308.08,308.08,19808
2020/12/08,13:54:00,308.08,308.11,308.03,308.07,32075
2020/12/08,13:55:00,308.07,308.07,307.96,308.02,25664
2020/12/08,13:56:00,308.01,308.02,307.97,308.02,20227
2020/12/08,13:57:00,308.02,308.02,307.91,307.92,27318
2020/12/08,13:58:00,307.92,308.02,307.92,308.02,43215
2020/12/08,13:59:00,308.02,308.10,308.00,308.01,28813
2020/12/08,14:00:00,308.01,308.08,308.01,308.06,20492
2020/12/08,14:01:00,308.05,308.05,307.92,308.03,24410
2020/12/08,14:02:00,308.03,308.07,307.96,307.96,27838
2020/12/08,14:03:00,307.97,308.01,307.94,308.00,35925
2020/12/08,14:04:00,308.00,308.05,307.97,308.05,23417
2020/12/08,14:05:00,308.05,308.14,308.05,308.14,25004
2020/12/08,14:06:00,308.13,308.14,307.98,307.99,18376
2020/12/08,14:07:00,307.99,308.00,307.93,307.94,19912
2020/12/08,14:08:00,307.94,307.99,307.94,307.98,11123
2020/12/08,14:09:00,307.97,308.02,307.94,308.01,12514
2020/12/08,14:10:00,308.01,308.01,307.95,307.98,15269
2020/12/08,14:11:00,307.97,307.99,307.92,307.98,12594
2020/12/08,14:12:00,307.98,307.98,307.93,307.94,7915
2020/12/08,14:13:00,307.95,307.99,307.92,307.99,15244
2020/12/08,14:14:00,307.98,308.05,307.97,308.05,16671
2020/12/08,14:15:00,308.05,308.08,307.98,308.00,26593
2020/12/08,14:16:00,307.99,308.03,307.97,307.99,31888
2020/12/08,14:17:00,307.99,308.03,307.98,308.03,17767
2020/12/08,14:18:00,308.03,308.07,308.01,308.07,21574
2020/12/08,14:19:00,308.06,308.11,308.05,308.09,20117
2020/12/08,14:20:00,308.09,308.11,308.05,308.07,20007
2020/12/08,14:21:00,308.07,308.13,308.07,308.09,32133
2020/12/08,14:22:00,308.10,308.25,308.09,308.16,55881
2020/12/08,14:23:00,308.16,308.22,308.12,308.22,17585
2020/12/08,14:24:00,308.23,308.38,308.23,308.35,33820
2020/12/08,14:25:00,308.35,308.39,308.31,308.34,41508
2020/12/08,14:26:00,308.34,308.41,308.33,308.40,26698
2020/12/08,14:27:00,308.40,308.51,308.40,308.50,163211
2020/12/08,14:28:00,308.50,308.58,308.45,308.48,90272
2020/12/08,14:29:00,308.48,308.52,308.46,308.50,19471
2020/12/08,14:30:00,308.50,308.58,308.50,308.54,31124
2020/12/08,14:31:00,308.54,308.60,308.50,308.54,42083
2020/12/08,14:32:00,308.54,308.54,308.42,308.43,35433
2020/12/08,14:33:00,308.43,308.51,308.41,308.49,21296
2020/12/08,14:34:00,308.49,308.53,308.46,308.47,15089
2020/12/08,14:35:00,308.46,308.46,308.38,308.38,26246
2020/12/08,14:36:00,308.38,308.41,308.31,308.34,34048
2020/12/08,14:37:00,308.34,308.40,308.26,308.27,22516
2020/12/08,14:38:00,308.27,308.30,308.26,308.27,17565
2020/12/08,14:39:00,308.27,308.35,308.27,308.28,17472
2020/12/08,14:40:00,308.29,308.34,308.29,308.31,11065
2020/12/08,14:41:00,308.31,308.36,308.29,308.33,9889
2020/12/08,14:42:00,308.32,308.33,308.29,308.32,14495
2020/12/08,14:43:00,308.32,308.39,308.32,308.37,15055
2020/12/08,14:44:00,308.37,308.47,308.37,308.42,17386
2020/12/08,14:45:00,308.42,308.46,308.42,308.44,17950
2020/12/08,14:46:00,308.44,308.46,308.40,308.43,41171
2020/12/08,14:47:00,308.43,308.47,308.38,308.38,36998
2020/12/08,14:48:00,308.38,308.39,308.29,308.31,38946
2020/12/08,14:49:00,308.30,308.31,308.18,308.21,65781
2020/12/08,14:50:00,308.21,308.28,308.18,308.25,25007
2020/12/08,14:51:00,308.24,308.28,308.20,308.27,35284
2020/12/08,14:52:00,308.27,308.32,308.19,308.31,28868
2020/12/08,14:53:00,308.32,308.40,308.27,308.27,26777
2020/12/08,14:54:00,308.29,308.33,308.28,308.30,38182
2020/12/08,14:55:00,308.30,308.35,308.21,308.27,29657
2020/12/08,14:56:00,308.27,308.29,308.22,308.26,16481
2020/12/08,14:57:00,308.26,308.32,308.25,308.30,31055
2020/12/08,14:58:00,308.30,308.44,308.29,308.44,51258
2020/12/08,14:59:00,308.44,308.45,308.40,308.40,13153
2020/12/08,15:00:00,308.40,308.40,308.30,308.33,33495
2020/12/08,15:01:00,308.34,308.40,308.31,308.33,15130
2020/12/08,15:02:00,308.33,308.34,308.26,308.32,11555
2020/12/08,15:03:00,308.32,308.40,308.31,308.39,23537
2020/12/08,15:04:00,308.39,308.43,308.38,308.38,22751
2020/12/08,15:05:00,308.38,308.41,308.33,308.34,15853
2020/12/08,15:06:00,308.34,308.38,308.30,308.37,51198
2020/12/08,15:07:00,308.38,308.41,308.37,308.40,22066
2020/12/08,15:08:00,308.40,308.40,308.31,308.33,21943
2020/12/08,15:09:00,308.33,308.40,308.33,308.40,24560
2020/12/08,15:10:00,308.39,308.44,308.37,308.44,24729
2020/12/08,15:11:00,308.44,308.50,308.43,308.44,36435
2020/12/08,15:12:00,308.44,308.44,308.30,308.37,48688
2020/12/08,15:13:00,308.37,308.41,308.37,308.39,10908
2020/12/08,15:14:00,308.40,308.42,308.34,308.34,9333
2020/12/08,15:15:00,308.34,308.42,308.29,308.41,17720
2020/12/08,15:16:00,308.41,308.53,308.40,308.49,36944
2020/12/08,15:17:00,308.50,308.53,308.43,308.43,25622
2020/12/08,15:18:00,308.44,308.44,308.38,308.38,22766
2020/12/08,15:19:00,308.38,308.39,308.26,308.27,29967
2020/12/08,15:20:00,308.27,308.27,308.21,308.24,33624
2020/12/08,15:21:00,308.25,308.35,308.23,308.34,28031
2020/12/08,15:22:00,308.34,308.44,308.34,308.36,29098
2020/12/08,15:23:00,308.36,308.38,308.31,308.32,31665
2020/12/08,15:24:00,308.32,308.32,308.23,308.24,15307
2020/12/08,15:25:00,308.24,308.28,308.21,308.25,42463
2020/12/08,15:26:00,308.25,308.31,308.25,308.27,17698
2020/12/08,15:27:00,308.27,308.27,308.13,308.15,25903
2020/12/08,15:28:00,308.15,308.40,308.14,308.40,52141
2020/12/08,15:29:00,308.40,308.48,308.38,308.43,441813
2020/12/08,15:30:00,308.42,308.43,308.32,308.34,54012
2020/12/08,15:31:00,308.34,308.40,308.24,308.36,68005
2020/12/08,15:32:00,308.36,308.48,308.36,308.41,40004
2020/12/08,15:33:00,308.42,308.42,308.34,308.35,26891
2020/12/08,15:34:00,308.36,308.37,308.31,308.33,20686
2020/12/08,15:35:00,308.33,308.33,308.22,308.25,31332
2020/12/08,15:36:00,308.25,308.26,308.09,308.13,64240
2020/12/08,15:37:00,308.15,308.22,308.12,308.21,64377
2020/12/08,15:38:00,308.23,308.34,308.23,308.34,41030
2020/12/08,15:39:00,308.34,308.34,308.22,308.26,28144
2020/12/08,15:40:00,308.26,308.26,308.19,308.20,31106
2020/12/08,15:41:00,308.20,308.23,308.16,308.19,38088
2020/12/08,15:42:00,308.19,308.23,308.13,308.19,74069
2020/12/08,15:43:00,308.19,308.20,308.12,308.16,52282
2020/12/08,15:44:00,308.16,308.29,308.16,308.29,43842
2020/12/08,15:45:00,308.29,308.29,308.24,308.25,34284
2020/12/08,15:46:00,308.25,308.39,308.21,308.32,45752
2020/12/08,15:47:00,308.32,308.42,308.32,308.41,43462
2020/12/08,15:48:00,308.41,308.47,308.33,308.34,60516
2020/12/08,15:49:00,308.34,308.37,308.26,308.28,32542
2020/12/08,15:50:00,308.28,308.30,308.17,308.19,72666
2020/12/08,15:51:00,308.18,308.44,308.11,308.27,159388
2020/12/08,15:52:00,308.27,308.30,308.16,308.17,51210
2020/12/08,15:53:00,308.17,308.23,308.15,308.21,48574
2020/12/08,15:54:00,308.21,308.35,308.14,308.27,80601
2020/12/08,15:55:00,308.27,308.32,308.14,308.14,81096
2020/12/08,15:56:00,308.14,308.25,308.11,308.19,139205
2020/12/08,15:57:00,308.15,308.24,308.12,308.19,105501
2020/12/08,15:58:00,308.23,308.32,308.22,308.26,103835
2020/12/08,15:59:00,308.26,308.28,308.23,308.28,72756
2020/12/08,16:00:00,308.24,308.32,308.15,308.29,329190
2020/12/09,09:31:00,308.07,308.13,307.86,307.87,332686
2020/12/09,09:32:00,307.87,307.87,307.43,307.47,190885
2020/12/09,09:33:00,307.49,307.60,307.37,307.54,144269
2020/12/09,09:34:00,307.54,307.57,307.22,307.40,197845
2020/12/09,09:35:00,307.39,307.39,307.21,307.23,94228
2020/12/09,09:36:00,307.23,307.25,307.04,307.20,147843
2020/12/09,09:37:00,307.18,307.47,307.08,307.39,82553
2020/12/09,09:38:00,307.39,307.39,307.07,307.24,80028
2020/12/09,09:39:00,307.24,307.42,307.24,307.30,84930
2020/12/09,09:40:00,307.30,307.55,307.30,307.50,139783
2020/12/09,09:41:00,307.50,307.55,307.42,307.47,72926
2020/12/09,09:42:00,307.47,307.59,307.47,307.57,68607
2020/12/09,09:43:00,307.57,307.83,307.51,307.78,233548
2020/12/09,09:44:00,307.78,307.87,307.68,307.82,84774
2020/12/09,09:45:00,307.82,307.96,307.76,307.85,76872
2020/12/09,09:46:00,307.85,307.96,307.82,307.92,116918
2020/12/09,09:47:00,307.91,308.02,307.87,307.88,102145
2020/12/09,09:48:00,307.88,307.94,307.72,307.74,109467
2020/12/09,09:49:00,307.74,307.97,307.74,307.97,55259
2020/12/09,09:50:00,307.97,308.14,307.97,308.02,103348
2020/12/09,09:51:00,308.02,308.08,307.90,307.98,52243
2020/12/09,09:52:00,307.99,308.18,307.99,308.09,125329
2020/12/09,09:53:00,308.09,308.26,308.09,308.17,68432
2020/12/09,09:54:00,308.17,308.27,308.11,308.12,58082
2020/12/09,09:55:00,308.12,308.21,308.05,308.20,98187
2020/12/09,09:56:00,308.20,308.26,308.16,308.17,38368
2020/12/09,09:57:00,308.17,308.30,308.17,308.26,56700
2020/12/09,09:58:00,308.25,308.36,308.18,308.21,75590
2020/12/09,09:59:00,308.21,308.31,308.17,308.21,34787
2020/12/09,10:00:00,308.21,308.32,308.20,308.22,31830
2020/12/09,10:01:00,308.22,308.25,307.95,308.12,123209
2020/12/09,10:02:00,308.13,308.16,308.01,308.12,66126
2020/12/09,10:03:00,308.12,308.12,307.88,307.96,73539
2020/12/09,10:04:00,307.97,308.01,307.69,307.73,86601
2020/12/09,10:05:00,307.73,307.73,307.54,307.70,162889
2020/12/09,10:06:00,307.70,307.86,307.68,307.73,116213
2020/12/09,10:07:00,307.73,307.82,307.66,307.72,202810
2020/12/09,10:08:00,307.72,307.79,307.66,307.68,48598
2020/12/09,10:09:00,307.68,307.70,307.53,307.67,85581
2020/12/09,10:10:00,307.67,307.82,307.41,307.49,196195
2020/12/09,10:11:00,307.49,307.50,307.33,307.39,79604
2020/12/09,10:12:00,307.39,307.40,306.88,306.92,212162
2020/12/09,10:13:00,306.92,306.93,306.62,306.75,182238
2020/12/09,10:14:00,306.75,306.94,306.60,306.92,124496
2020/12/09,10:15:00,306.91,306.93,306.76,306.83,89877
2020/12/09,10:16:00,306.83,306.91,306.53,306.88,124569
2020/12/09,10:17:00,306.88,306.98,306.81,306.98,97601
2020/12/09,10:18:00,306.98,307.15,306.96,307.15,92151
2020/12/09,10:19:00,307.15,307.38,307.15,307.28,185486
2020/12/09,10:20:00,307.28,307.46,307.27,307.45,101836
2020/12/09,10:21:00,307.44,307.57,307.43,307.56,108318
2020/12/09,10:22:00,307.56,307.58,307.49,307.51,97306
2020/12/09,10:23:00,307.53,307.63,307.44,307.54,71391
2020/12/09,10:24:00,307.52,307.63,307.51,307.56,29289
2020/12/09,10:25:00,307.56,307.74,307.56,307.68,49625
2020/12/09,10:26:00,307.69,307.78,307.69,307.75,54208
2020/12/09,10:27:00,307.75,307.81,307.63,307.64,118063
2020/12/09,10:28:00,307.64,307.73,307.61,307.65,53437
2020/12/09,10:29:00,307.65,307.74,307.62,307.71,48662
2020/12/09,10:30:00,307.71,307.84,307.56,307.58,43714
2020/12/09,10:31:00,307.60,307.67,307.51,307.57,61004
2020/12/09,10:32:00,307.57,307.73,307.57,307.64,33049
2020/12/09,10:33:00,307.64,307.88,307.63,307.78,55555
2020/12/09,10:34:00,307.78,307.80,307.65,307.73,27612
2020/12/09,10:35:00,307.73,307.74,307.60,307.61,34322
2020/12/09,10:36:00,307.61,307.68,307.36,307.36,154073
2020/12/09,10:37:00,307.36,307.39,307.24,307.31,68142
2020/12/09,10:38:00,307.31,307.33,307.21,307.30,41399
2020/12/09,10:39:00,307.30,307.33,307.12,307.18,54120
2020/12/09,10:40:00,307.18,307.24,307.13,307.14,41597
2020/12/09,10:41:00,307.15,307.30,307.06,307.29,65173
2020/12/09,10:42:00,307.29,307.38,307.27,307.29,32776
2020/12/09,10:43:00,307.29,307.37,307.28,307.30,33898
2020/12/09,10:44:00,307.30,307.36,307.21,307.30,27178
2020/12/09,10:45:00,307.29,307.35,307.22,307.30,34461
2020/12/09,10:46:00,307.30,307.44,307.18,307.20,49828
2020/12/09,10:47:00,307.18,307.45,307.18,307.39,104524
2020/12/09,10:48:00,307.39,307.56,307.39,307.53,54293
2020/12/09,10:49:00,307.53,307.61,307.48,307.59,47932
2020/12/09,10:50:00,307.59,307.75,307.59,307.73,48227
2020/12/09,10:51:00,307.73,307.82,307.61,307.61,38345
2020/12/09,10:52:00,307.61,307.71,307.61,307.65,14538
2020/12/09,10:53:00,307.65,307.72,307.58,307.58,39343
2020/12/09,10:54:00,307.58,307.76,307.57,307.67,31976
2020/12/09,10:55:00,307.67,307.71,307.54,307.70,28148
2020/12/09,10:56:00,307.72,307.77,307.68,307.71,27815
2020/12/09,10:57:00,307.71,307.72,307.63,307.63,23873
2020/12/09,10:58:00,307.65,307.76,307.64,307.69,27301
2020/12/09,10:59:00,307.70,307.76,307.64,307.66,26427
2020/12/09,11:00:00,307.67,307.75,307.64,307.73,20466
2020/12/09,11:01:00,307.73,307.75,307.41,307.48,51007
2020/12/09,11:02:00,307.48,307.49,307.29,307.33,57198
2020/12/09,11:03:00,307.33,307.42,307.25,307.33,21333
2020/12/09,11:04:00,307.33,307.33,307.07,307.14,77556
2020/12/09,11:05:00,307.12,307.15,307.01,307.03,66985
2020/12/09,11:06:00,307.04,307.14,306.93,307.06,184542
2020/12/09,11:07:00,307.05,307.36,307.04,307.35,56991
2020/12/09,11:08:00,307.36,307.45,307.30,307.35,48580
2020/12/09,11:09:00,307.36,307.49,307.36,307.43,60888
2020/12/09,11:10:00,307.43,307.43,307.33,307.35,88602
2020/12/09,11:11:00,307.37,307.41,307.21,307.30,49204
2020/12/09,11:12:00,307.30,307.42,307.29,307.29,15064
2020/12/09,11:13:00,307.29,307.41,307.26,307.28,19219
2020/12/09,11:14:00,307.28,307.30,307.21,307.23,24398
2020/12/09,11:15:00,307.23,307.23,307.05,307.15,55669
2020/12/09,11:16:00,307.17,307.18,307.00,307.03,59585
2020/12/09,11:17:00,307.04,307.21,307.00,307.05,21746
2020/12/09,11:18:00,307.05,307.23,306.99,307.23,27149
2020/12/09,11:19:00,307.23,307.31,307.16,307.18,41573
2020/12/09,11:20:00,307.18,307.18,306.88,306.88,67225
2020/12/09,11:21:00,306.88,306.98,306.85,306.92,56966
2020/12/09,11:22:00,306.92,307.11,306.89,307.07,32496
2020/12/09,11:23:00,307.07,307.18,306.96,307.09,40757
2020/12/09,11:24:00,307.09,307.17,307.03,307.11,25338
2020/12/09,11:25:00,307.11,307.23,307.11,307.19,431579
2020/12/09,11:26:00,307.19,307.28,307.08,307.17,30320
2020/12/09,11:27:00,307.17,307.25,307.14,307.21,20839
2020/12/09,11:28:00,307.21,307.22,307.07,307.09,43858
2020/12/09,11:29:00,307.09,307.24,307.05,307.22,19646
2020/12/09,11:30:00,307.23,307.39,307.18,307.32,43313
2020/12/09,11:31:00,307.32,307.37,307.24,307.26,84782
2020/12/09,11:32:00,307.28,307.28,307.09,307.11,104528
2020/12/09,11:33:00,307.11,307.19,306.92,306.92,33864
2020/12/09,11:34:00,306.92,307.12,306.92,307.09,28527
2020/12/09,11:35:00,307.09,307.09,306.88,306.92,36109
2020/12/09,11:36:00,306.92,306.92,306.76,306.80,55836
2020/12/09,11:37:00,306.80,306.90,306.80,306.86,29413
2020/12/09,11:38:00,306.87,306.99,306.84,306.98,37367
2020/12/09,11:39:00,306.98,307.15,306.94,307.13,44459
2020/12/09,11:40:00,307.13,307.25,307.09,307.13,28756
2020/12/09,11:41:00,307.13,307.15,307.01,307.04,33527
2020/12/09,11:42:00,307.06,307.08,306.96,306.99,22432
2020/12/09,11:43:00,307.00,307.08,306.97,306.98,11976
2020/12/09,11:44:00,306.97,307.04,306.94,307.01,11564
2020/12/09,11:45:00,307.01,307.04,306.95,306.96,14277
2020/12/09,11:46:00,306.96,306.98,306.72,306.74,30294
2020/12/09,11:47:00,306.74,306.77,306.64,306.67,50829
2020/12/09,11:48:00,306.68,306.74,306.56,306.66,41579
2020/12/09,11:49:00,306.66,306.76,306.63,306.64,30188
2020/12/09,11:50:00,306.65,306.76,306.62,306.75,26254
2020/12/09,11:51:00,306.75,306.77,306.56,306.58,258552
2020/12/09,11:52:00,306.59,306.70,306.57,306.64,28553
2020/12/09,11:53:00,306.64,306.80,306.61,306.78,22605
2020/12/09,11:54:00,306.78,306.84,306.76,306.82,25823
2020/12/09,11:55:00,306.79,306.90,306.70,306.89,23255
2020/12/09,11:56:00,306.89,306.91,306.81,306.83,25412
2020/12/09,11:57:00,306.83,306.97,306.78,306.93,49585
2020/12/09,11:58:00,306.93,307.03,306.93,307.01,25813
2020/12/09,11:59:00,307.01,307.12,307.01,307.07,35245
2020/12/09,12:00:00,307.07,307.11,307.05,307.10,426553
2020/12/09,12:01:00,307.10,307.11,307.03,307.07,436144
2020/12/09,12:02:00,307.06,307.13,307.00,307.04,56006
2020/12/09,12:03:00,307.04,307.08,306.96,306.97,14824
2020/12/09,12:04:00,306.97,307.04,306.93,307.02,28976
2020/12/09,12:05:00,307.02,307.02,306.81,306.86,31128
2020/12/09,12:06:00,306.86,306.87,306.72,306.75,25132
2020/12/09,12:07:00,306.76,306.76,306.54,306.59,33175
2020/12/09,12:08:00,306.58,306.68,306.57,306.61,20270
2020/12/09,12:09:00,306.61,306.65,306.47,306.65,65044
2020/12/09,12:10:00,306.65,306.76,306.65,306.70,28672
2020/12/09,12:11:00,306.70,306.71,306.65,306.69,17204
2020/12/09,12:12:00,306.68,306.70,306.54,306.54,21683
2020/12/09,12:13:00,306.54,306.59,306.49,306.51,26552
2020/12/09,12:14:00,306.51,306.52,306.40,306.52,35004
2020/12/09,12:15:00,306.52,306.57,306.45,306.47,34400
2020/12/09,12:16:00,306.47,306.47,306.36,306.38,33241
2020/12/09,12:17:00,306.38,306.40,306.11,306.15,51970
2020/12/09,12:18:00,306.16,306.16,306.02,306.12,69449
2020/12/09,12:19:00,306.12,306.16,305.96,305.96,64077
2020/12/09,12:20:00,305.96,306.00,305.88,305.93,73403
2020/12/09,12:21:00,305.91,306.03,305.81,305.93,79053
2020/12/09,12:22:00,305.93,305.96,305.83,305.87,83617
2020/12/09,12:23:00,305.87,305.89,305.73,305.80,99456
2020/12/09,12:24:00,305.80,305.88,305.76,305.84,72252
2020/12/09,12:25:00,305.84,305.98,305.61,305.96,99914
2020/12/09,12:26:00,305.96,306.04,305.93,306.02,55623
2020/12/09,12:27:00,306.02,306.08,305.99,306.07,45229
2020/12/09,12:28:00,306.07,306.11,306.03,306.09,35426
2020/12/09,12:29:00,306.07,306.14,306.06,306.10,47708
2020/12/09,12:30:00,306.10,306.20,306.06,306.14,45901
2020/12/09,12:31:00,306.14,306.14,305.95,305.98,86631
2020/12/09,12:32:00,305.99,306.00,305.74,305.75,47234
2020/12/09,12:33:00,305.75,305.77,305.56,305.76,65786
2020/12/09,12:34:00,305.76,305.95,305.76,305.87,38261
2020/12/09,12:35:00,305.87,305.88,305.77,305.81,17476
2020/12/09,12:36:00,305.81,305.84,305.58,305.59,235796
2020/12/09,12:37:00,305.59,305.69,305.58,305.69,22687
2020/12/09,12:38:00,305.69,305.70,305.28,305.33,107040
2020/12/09,12:39:00,305.32,305.37,305.20,305.25,97660
2020/12/09,12:40:00,305.25,305.26,305.08,305.12,77132
2020/12/09,12:41:00,305.12,305.30,305.10,305.22,104131
2020/12/09,12:42:00,305.22,305.27,305.17,305.26,155944
2020/12/09,12:43:00,305.26,305.26,305.09,305.13,49638
2020/12/09,12:44:00,305.13,305.13,305.00,305.01,66780
2020/12/09,12:45:00,305.02,305.02,304.81,304.82,101593
2020/12/09,12:46:00,304.82,304.82,304.62,304.63,170229
2020/12/09,12:47:00,304.63,304.72,304.51,304.51,121236
2020/12/09,12:48:00,304.51,304.51,304.03,304.15,191004
2020/12/09,12:49:00,304.15,304.29,303.85,304.23,222874
2020/12/09,12:50:00,304.23,304.25,303.99,304.12,185806
2020/12/09,12:51:00,304.12,304.12,303.83,303.88,169766
2020/12/09,12:52:00,303.88,304.13,303.84,304.05,106584
2020/12/09,12:53:00,304.05,304.34,304.02,304.32,190932
2020/12/09,12:54:00,304.32,304.56,304.31,304.50,187670
2020/12/09,12:55:00,304.50,304.68,304.45,304.67,120630
2020/12/09,12:56:00,304.67,304.71,304.55,304.70,93454
2020/12/09,12:57:00,304.70,304.77,304.48,304.77,78649
2020/12/09,12:58:00,304.77,304.82,304.67,304.82,102653
2020/12/09,12:59:00,304.82,304.88,304.76,304.84,114950
2020/12/09,13:00:00,304.84,304.86,304.75,304.78,74843
2020/12/09,13:01:00,304.78,304.78,304.46,304.64,136107
2020/12/09,13:02:00,304.58,304.61,304.50,304.54,148852
2020/12/09,13:03:00,304.54,304.66,304.51,304.56,75450
2020/12/09,13:04:00,304.56,304.63,304.33,304.38,861157
2020/12/09,13:05:00,304.38,304.42,304.03,304.07,162872
2020/12/09,13:06:00,304.07,304.33,303.95,304.33,147543
2020/12/09,13:07:00,304.33,304.73,304.26,304.68,190554
2020/12/09,13:08:00,304.67,304.86,304.63,304.81,94589
2020/12/09,13:09:00,304.80,304.80,304.71,304.76,49276
2020/12/09,13:10:00,304.76,304.95,304.76,304.92,58575
2020/12/09,13:11:00,304.92,304.96,304.69,304.71,77339
2020/12/09,13:12:00,304.71,304.87,304.66,304.77,56260
2020/12/09,13:13:00,304.77,304.77,304.64,304.65,25053
2020/12/09,13:14:00,304.65,304.68,304.29,304.29,66766
2020/12/09,13:15:00,304.29,304.46,304.26,304.45,60872
2020/12/09,13:16:00,304.46,304.68,304.37,304.41,57372
2020/12/09,13:17:00,304.41,304.54,304.31,304.48,54173
2020/12/09,13:18:00,304.48,304.76,304.48,304.66,128253
2020/12/09,13:19:00,304.58,304.58,304.29,304.29,53512
2020/12/09,13:20:00,304.29,304.43,304.09,304.23,100324
2020/12/09,13:21:00,304.23,304.44,304.21,304.24,46036
2020/12/09,13:22:00,304.24,304.25,304.08,304.20,50590
2020/12/09,13:23:00,304.20,304.26,304.15,304.16,33156
2020/12/09,13:24:00,304.16,304.38,304.01,304.36,86183
2020/12/09,13:25:00,304.34,304.34,304.05,304.05,60866
2020/12/09,13:26:00,304.05,304.11,303.67,303.67,199564
2020/12/09,13:27:00,303.68,303.83,303.64,303.68,85470
2020/12/09,13:28:00,303.67,303.73,303.32,303.39,156084
2020/12/09,13:29:00,303.39,303.55,303.12,303.13,140625
2020/12/09,13:30:00,303.13,303.34,303.02,303.27,162774
2020/12/09,13:31:00,303.26,303.33,303.08,303.32,99723
2020/12/09,13:32:00,303.32,303.33,303.07,303.07,70617
2020/12/09,13:33:00,303.06,303.20,302.70,302.83,208735
2020/12/09,13:34:00,302.83,302.91,302.53,302.56,129288
2020/12/09,13:35:00,302.56,302.91,302.37,302.43,181026
2020/12/09,13:36:00,302.43,302.90,302.31,302.71,207642
2020/12/09,13:37:00,302.73,302.99,302.72,302.85,139878
2020/12/09,13:38:00,302.87,302.90,302.35,302.36,567849
2020/12/09,13:39:00,302.34,302.65,302.29,302.38,563986
2020/12/09,13:40:00,302.38,302.76,302.37,302.72,129555
2020/12/09,13:41:00,302.72,302.72,302.51,302.70,76660
2020/12/09,13:42:00,302.70,302.82,302.58,302.80,125813
2020/12/09,13:43:00,302.79,302.79,301.70,302.15,383048
2020/12/09,13:44:00,302.15,302.74,302.11,302.70,363183
2020/12/09,13:45:00,302.70,302.70,302.44,302.56,116284
2020/12/09,13:46:00,302.56,302.62,302.41,302.54,140404
2020/12/09,13:47:00,302.54,302.66,302.38,302.63,101055
2020/12/09,13:48:00,302.63,302.78,302.48,302.51,993464
2020/12/09,13:49:00,302.51,302.68,302.33,302.46,81336
2020/12/09,13:50:00,302.46,302.70,302.43,302.49,86141
2020/12/09,13:51:00,302.49,302.57,302.29,302.45,158297
2020/12/09,13:52:00,302.45,302.52,302.23,302.29,111791
2020/12/09,13:53:00,302.29,302.42,302.05,302.09,138579
2020/12/09,13:54:00,302.08,302.20,302.00,302.03,129012
2020/12/09,13:55:00,302.03,302.20,302.03,302.10,91099
2020/12/09,13:56:00,302.10,302.25,301.79,301.82,202962
2020/12/09,13:57:00,301.82,301.96,301.38,301.39,246553
2020/12/09,13:58:00,301.39,301.65,301.36,301.43,249773
2020/12/09,13:59:00,301.43,301.55,301.13,301.17,224732
2020/12/09,14:00:00,301.17,301.32,300.96,301.00,246627
2020/12/09,14:01:00,301.00,301.53,300.99,301.51,274379
2020/12/09,14:02:00,301.52,301.60,301.21,301.41,173573
2020/12/09,14:03:00,301.41,301.43,301.24,301.33,103396
2020/12/09,14:04:00,301.33,301.71,301.17,301.60,203816
2020/12/09,14:05:00,301.60,301.92,301.60,301.83,161666
2020/12/09,14:06:00,301.83,302.01,301.70,302.01,205112
2020/12/09,14:07:00,302.01,302.10,301.93,302.05,242262
2020/12/09,14:08:00,302.04,302.07,301.86,302.07,93380
2020/12/09,14:09:00,302.07,302.12,301.87,301.99,69130
2020/12/09,14:10:00,301.99,302.00,301.73,301.83,65400
2020/12/09,14:11:00,301.83,301.88,301.53,301.87,183507
2020/12/09,14:12:00,301.87,301.93,301.61,301.78,388355
2020/12/09,14:13:00,301.78,301.79,301.49,301.62,92432
2020/12/09,14:14:00,301.61,301.84,301.56,301.82,78053
2020/12/09,14:15:00,301.79,302.04,301.73,301.75,116285
2020/12/09,14:16:00,301.72,301.73,301.51,301.55,88610
2020/12/09,14:17:00,301.55,301.60,301.21,301.21,139620
2020/12/09,14:18:00,301.22,301.53,301.22,301.50,103876
2020/12/09,14:19:00,301.52,302.05,301.46,301.97,169197
2020/12/09,14:20:00,301.97,302.01,301.85,301.96,52982
2020/12/09,14:21:00,301.92,301.94,301.71,301.82,60618
2020/12/09,14:22:00,301.82,301.91,301.75,301.86,69815
2020/12/09,14:23:00,301.86,302.06,301.79,302.03,50782
2020/12/09,14:24:00,302.03,302.23,301.98,302.19,78858
2020/12/09,14:25:00,302.19,302.31,302.16,302.27,111299
2020/12/09,14:26:00,302.27,302.29,302.07,302.24,82524
2020/12/09,14:27:00,302.24,302.28,302.17,302.27,61320
2020/12/09,14:28:00,302.26,302.39,302.18,302.27,73593
2020/12/09,14:29:00,302.27,302.53,302.27,302.53,101860
2020/12/09,14:30:00,302.53,302.69,302.48,302.62,142031
2020/12/09,14:31:00,302.63,302.63,302.47,302.54,88271
2020/12/09,14:32:00,302.54,302.58,302.20,302.23,149849
2020/12/09,14:33:00,302.21,302.30,301.73,301.89,174073
2020/12/09,14:34:00,301.89,302.03,301.72,301.73,173776
2020/12/09,14:35:00,301.74,302.00,301.72,301.93,102213
2020/12/09,14:36:00,301.93,302.18,301.68,301.68,121325
2020/12/09,14:37:00,301.69,301.82,301.60,301.77,91690
2020/12/09,14:38:00,301.77,302.14,301.70,301.92,152539
2020/12/09,14:39:00,301.92,302.01,301.83,301.93,58941
2020/12/09,14:40:00,301.89,301.89,301.56,301.68,147338
2020/12/09,14:41:00,301.68,301.90,301.56,301.62,142399
2020/12/09,14:42:00,301.62,301.82,301.44,301.45,109134
2020/12/09,14:43:00,301.46,301.47,300.94,301.08,290668
2020/12/09,14:44:00,301.10,301.21,301.02,301.18,126750
2020/12/09,14:45:00,301.20,301.21,300.94,301.02,117863
2020/12/09,14:46:00,301.02,301.50,300.91,301.45,125243
2020/12/09,14:47:00,301.45,301.48,301.20,301.35,105703
2020/12/09,14:48:00,301.35,301.63,301.33,301.53,89852
2020/12/09,14:49:00,301.53,301.57,301.07,301.23,327775
2020/12/09,14:50:00,301.23,301.62,301.23,301.52,229736
2020/12/09,14:51:00,301.52,301.61,301.25,301.33,72875
2020/12/09,14:52:00,301.34,301.48,301.24,301.32,37750
2020/12/09,14:53:00,301.32,301.35,301.13,301.26,55849
2020/12/09,14:54:00,301.26,301.26,300.99,301.13,73898
2020/12/09,14:55:00,301.12,301.40,301.03,301.38,67401
2020/12/09,14:56:00,301.36,301.79,301.36,301.70,70789
2020/12/09,14:57:00,301.70,301.94,301.70,301.88,79917
2020/12/09,14:58:00,301.87,301.97,301.82,301.95,44376
2020/12/09,14:59:00,301.95,301.95,301.72,301.79,76255
2020/12/09,15:00:00,301.79,301.93,301.59,301.85,71597
2020/12/09,15:01:00,301.85,301.88,301.61,301.76,64212
2020/12/09,15:02:00,301.76,301.78,301.47,301.52,143356
2020/12/09,15:03:00,301.52,301.55,301.44,301.54,48698
2020/12/09,15:04:00,301.54,301.72,301.45,301.50,66300
2020/12/09,15:05:00,301.50,301.52,301.29,301.51,39187
2020/12/09,15:06:00,301.51,301.87,301.44,301.87,50980
2020/12/09,15:07:00,301.87,302.10,301.78,302.04,93309
2020/12/09,15:08:00,302.04,302.07,301.83,301.95,51462
2020/12/09,15:09:00,301.95,302.05,301.70,302.02,85825
2020/12/09,15:10:00,302.02,302.14,301.97,302.08,53857
2020/12/09,15:11:00,302.08,302.25,302.04,302.14,117380
2020/12/09,15:12:00,302.14,302.14,301.93,302.00,88913
2020/12/09,15:13:00,302.00,302.05,301.83,301.89,285412
2020/12/09,15:14:00,301.89,301.89,301.49,301.52,145970
2020/12/09,15:15:00,301.52,301.72,301.52,301.67,64204
2020/12/09,15:16:00,301.67,301.76,301.54,301.75,55397
2020/12/09,15:17:00,301.75,301.83,301.67,301.67,69295
2020/12/09,15:18:00,301.67,301.70,301.41,301.42,47919
2020/12/09,15:19:00,301.41,301.49,301.31,301.31,297470
2020/12/09,15:20:00,301.32,301.50,301.26,301.44,45427
2020/12/09,15:21:00,301.44,301.70,301.43,301.46,276957
2020/12/09,15:22:00,301.46,301.57,301.35,301.37,51896
2020/12/09,15:23:00,301.39,301.39,301.02,301.10,96608
2020/12/09,15:24:00,301.10,301.14,300.99,301.04,82660
2020/12/09,15:25:00,301.04,301.13,300.96,300.98,55238
2020/12/09,15:26:00,300.99,301.02,300.32,300.42,232363
2020/12/09,15:27:00,300.42,300.69,300.37,300.69,167869
2020/12/09,15:28:00,300.68,300.74,300.46,300.48,97257
2020/12/09,15:29:00,300.48,300.51,300.37,300.37,284260
2020/12/09,15:30:00,300.36,300.47,300.26,300.27,72311
2020/12/09,15:31:00,300.27,300.65,300.21,300.62,107269
2020/12/09,15:32:00,300.62,300.69,300.46,300.53,151102
2020/12/09,15:33:00,300.53,300.53,300.36,300.53,116688
2020/12/09,15:34:00,300.53,300.73,300.45,300.66,306912
2020/12/09,15:35:00,300.66,300.69,300.43,300.57,95441
2020/12/09,15:36:00,300.55,300.56,300.26,300.31,86527
2020/12/09,15:37:00,300.30,300.45,300.25,300.41,106805
2020/12/09,15:38:00,300.40,300.84,300.39,300.83,87152
2020/12/09,15:39:00,300.83,300.91,300.69,300.72,111514
2020/12/09,15:40:00,300.72,300.91,300.59,300.82,298116
2020/12/09,15:41:00,300.82,300.98,300.76,300.86,131255
2020/12/09,15:42:00,300.86,301.11,300.82,301.10,99317
2020/12/09,15:43:00,301.10,301.39,301.10,301.34,106406
2020/12/09,15:44:00,301.34,301.45,301.29,301.42,116891
2020/12/09,15:45:00,301.42,301.76,301.42,301.62,471352
2020/12/09,15:46:00,301.62,301.81,301.54,301.56,161380
2020/12/09,15:47:00,301.56,301.68,301.46,301.66,181098
2020/12/09,15:48:00,301.66,301.91,301.61,301.68,192078
2020/12/09,15:49:00,301.67,301.68,301.10,301.18,169545
2020/12/09,15:50:00,301.18,301.31,301.11,301.29,159503
2020/12/09,15:51:00,301.30,301.63,301.27,301.36,197998
2020/12/09,15:52:00,301.37,301.53,301.32,301.37,208676
2020/12/09,15:53:00,301.37,301.45,301.06,301.08,119785
2020/12/09,15:54:00,301.09,301.50,301.09,301.45,141032
2020/12/09,15:55:00,301.44,301.75,301.42,301.57,174701
2020/12/09,15:56:00,301.61,301.93,301.59,301.92,176515
2020/12/09,15:57:00,301.96,302.02,301.86,302.01,173680
2020/12/09,15:58:00,301.96,302.08,301.96,301.98,171748
2020/12/09,15:59:00,302.17,302.31,301.31,301.31,432191
2020/12/10,09:31:00,299.21,299.46,299.00,299.11,568482
2020/12/10,09:32:00,299.11,299.54,298.99,299.40,253913
2020/12/10,09:33:00,299.39,299.64,299.36,299.59,177450
2020/12/10,09:34:00,299.59,299.73,299.14,299.22,180739
2020/12/10,09:35:00,299.22,299.22,298.09,298.24,256186
2020/12/10,09:36:00,298.24,298.84,298.19,298.73,268416
2020/12/10,09:37:00,298.73,298.99,298.64,298.85,183025
2020/12/10,09:38:00,298.84,299.04,298.74,299.00,113827
2020/12/10,09:39:00,299.01,299.84,299.01,299.77,231798
2020/12/10,09:40:00,299.75,300.17,299.72,300.16,139292
2020/12/10,09:41:00,300.18,300.67,300.11,300.26,498773
2020/12/10,09:42:00,300.26,300.50,300.19,300.49,210506
2020/12/10,09:43:00,300.49,300.78,300.45,300.54,224706
2020/12/10,09:44:00,300.50,300.65,300.20,300.44,191008
2020/12/10,09:45:00,300.43,300.59,300.25,300.32,194039
2020/12/10,09:46:00,300.35,300.90,300.33,300.77,148959
2020/12/10,09:47:00,300.77,301.03,300.62,300.73,126859
2020/12/10,09:48:00,300.71,300.91,300.53,300.60,138176
2020/12/10,09:49:00,300.60,300.98,300.60,300.95,151541
2020/12/10,09:50:00,300.95,301.13,300.91,301.06,110132
2020/12/10,09:51:00,301.06,301.55,301.06,301.54,435828
2020/12/10,09:52:00,301.56,301.74,301.49,301.65,172252
2020/12/10,09:53:00,301.65,301.74,301.50,301.56,179577
2020/12/10,09:54:00,301.57,301.79,301.41,301.43,179821
2020/12/10,09:55:00,301.44,301.54,301.33,301.47,147642
2020/12/10,09:56:00,301.47,301.70,301.46,301.55,154700
2020/12/10,09:57:00,301.55,301.70,301.47,301.62,82272
2020/12/10,09:58:00,301.64,301.90,301.55,301.55,104976
2020/12/10,09:59:00,301.56,302.08,301.55,302.04,166987
2020/12/10,10:00:00,302.04,302.12,301.83,301.90,113887
2020/12/10,10:01:00,301.89,302.00,301.72,301.73,97120
2020/12/10,10:02:00,301.73,301.94,301.59,301.60,89199
2020/12/10,10:03:00,301.60,301.71,301.49,301.70,70553
2020/12/10,10:04:00,301.71,301.85,301.47,301.60,291726
2020/12/10,10:05:00,301.60,301.75,301.53,301.61,54375
2020/12/10,10:06:00,301.55,301.74,301.32,301.33,81350
2020/12/10,10:07:00,301.33,302.00,301.33,301.82,103225
2020/12/10,10:08:00,301.82,302.02,301.67,301.98,217487
2020/12/10,10:09:00,301.98,302.40,301.98,302.35,149233
2020/12/10,10:10:00,302.35,302.37,302.18,302.25,102549
2020/12/10,10:11:00,302.26,302.35,302.12,302.16,167083
2020/12/10,10:12:00,302.16,302.50,302.16,302.45,108806
2020/12/10,10:13:00,302.45,302.60,302.35,302.60,69969
2020/12/10,10:14:00,302.60,302.60,302.25,302.33,52605
2020/12/10,10:15:00,302.33,302.33,301.95,302.00,162431
2020/12/10,10:16:00,302.00,302.08,301.77,301.82,71007
2020/12/10,10:17:00,301.82,302.15,301.80,302.13,39274
2020/12/10,10:18:00,302.15,302.47,302.15,302.46,61802
2020/12/10,10:19:00,302.47,302.53,302.32,302.46,83461
2020/12/10,10:20:00,302.46,302.53,302.38,302.47,140541
2020/12/10,10:21:00,302.46,302.80,302.37,302.80,82168
2020/12/10,10:22:00,302.80,302.90,302.71,302.87,66664
2020/12/10,10:23:00,302.87,302.99,302.79,302.90,76321
2020/12/10,10:24:00,302.92,302.94,302.70,302.85,67940
2020/12/10,10:25:00,302.85,302.99,302.55,302.58,114120
2020/12/10,10:26:00,302.58,302.77,302.53,302.71,119934
2020/12/10,10:27:00,302.71,302.71,302.42,302.50,55327
2020/12/10,10:28:00,302.48,302.62,302.42,302.46,169250
2020/12/10,10:29:00,302.45,302.66,302.43,302.51,64789
2020/12/10,10:30:00,302.51,302.65,302.26,302.27,80759
2020/12/10,10:31:00,302.27,302.49,302.26,302.34,77709
2020/12/10,10:32:00,302.34,302.43,302.18,302.20,87321
2020/12/10,10:33:00,302.20,302.41,302.20,302.22,56481
2020/12/10,10:34:00,302.22,302.27,302.03,302.09,102087
2020/12/10,10:35:00,302.09,302.26,302.08,302.11,45310
2020/12/10,10:36:00,302.11,302.44,302.08,302.37,56417
2020/12/10,10:37:00,302.38,302.68,302.34,302.68,86041
2020/12/10,10:38:00,302.68,302.82,302.68,302.69,63695
2020/12/10,10:39:00,302.69,302.82,302.62,302.78,69233
2020/12/10,10:40:00,302.78,303.14,302.74,303.09,122574
2020/12/10,10:41:00,303.09,303.17,302.94,303.01,52104
2020/12/10,10:42:00,303.02,303.07,302.73,302.88,68797
2020/12/10,10:43:00,302.88,303.14,302.86,303.11,85638
2020/12/10,10:44:00,303.10,303.23,303.04,303.04,65786
2020/12/10,10:45:00,303.04,303.12,302.83,302.96,67048
2020/12/10,10:46:00,302.95,302.96,302.71,302.75,55601
2020/12/10,10:47:00,302.75,302.90,302.61,302.63,48492
2020/12/10,10:48:00,302.63,302.67,302.44,302.44,53847
2020/12/10,10:49:00,302.44,302.69,302.43,302.68,46790
2020/12/10,10:50:00,302.65,302.79,302.58,302.74,30481
2020/12/10,10:51:00,302.74,303.24,302.74,303.21,89831
2020/12/10,10:52:00,303.21,303.38,303.21,303.28,118767
2020/12/10,10:53:00,303.29,303.32,303.12,303.21,91553
2020/12/10,10:54:00,303.21,303.33,303.15,303.24,42601
2020/12/10,10:55:00,303.24,303.36,303.23,303.24,63486
2020/12/10,10:56:00,303.24,303.34,303.12,303.12,41884
2020/12/10,10:57:00,303.12,303.12,302.95,302.98,54654
2020/12/10,10:58:00,302.97,303.16,302.89,303.15,38512
2020/12/10,10:59:00,303.15,303.29,303.00,303.27,35798
2020/12/10,11:00:00,303.27,303.28,303.07,303.20,49543
2020/12/10,11:01:00,303.20,303.22,303.03,303.03,43516
2020/12/10,11:02:00,303.03,303.03,302.89,302.90,46325
2020/12/10,11:03:00,302.89,302.93,302.80,302.87,46328
2020/12/10,11:04:00,302.89,303.15,302.89,302.98,39194
2020/12/10,11:05:00,302.98,303.15,302.97,303.02,27436
2020/12/10,11:06:00,303.02,303.23,302.90,303.04,48634
2020/12/10,11:07:00,303.05,303.18,302.99,303.06,40413
2020/12/10,11:08:00,303.03,303.17,302.97,303.16,34811
2020/12/10,11:09:00,303.16,303.43,303.16,303.36,93465
2020/12/10,11:10:00,303.36,303.38,302.95,302.97,87790
2020/12/10,11:11:00,302.98,303.06,302.86,302.87,54414
2020/12/10,11:12:00,302.87,302.89,302.77,302.78,60036
2020/12/10,11:13:00,302.80,302.94,302.70,302.72,53100
2020/12/10,11:14:00,302.72,302.87,302.68,302.83,24323
2020/12/10,11:15:00,302.83,303.07,302.83,303.06,39298
2020/12/10,11:16:00,303.09,303.40,303.07,303.33,85493
2020/12/10,11:17:00,303.34,303.37,303.20,303.25,79446
2020/12/10,11:18:00,303.24,303.54,303.18,303.38,54140
2020/12/10,11:19:00,303.38,303.38,303.16,303.16,41263
2020/12/10,11:20:00,303.18,303.45,303.18,303.30,51460
2020/12/10,11:21:00,303.30,303.46,303.18,303.26,114827
2020/12/10,11:22:00,303.26,303.41,303.21,303.21,49636
2020/12/10,11:23:00,303.20,303.42,303.20,303.35,31935
2020/12/10,11:24:00,303.35,303.57,303.33,303.47,100506
2020/12/10,11:25:00,303.49,303.63,303.49,303.55,45003
2020/12/10,11:26:00,303.55,303.68,303.50,303.51,32414
2020/12/10,11:27:00,303.51,303.56,303.44,303.50,24791
2020/12/10,11:28:00,303.50,303.64,303.48,303.56,25246
2020/12/10,11:29:00,303.56,303.57,303.45,303.52,24694
2020/12/10,11:30:00,303.52,303.52,303.35,303.35,28086
2020/12/10,11:31:00,303.35,303.44,303.29,303.29,50174
2020/12/10,11:32:00,303.29,303.46,303.29,303.34,166479
2020/12/10,11:33:00,303.33,303.37,303.23,303.31,37194
2020/12/10,11:34:00,303.31,303.31,303.15,303.27,106635
2020/12/10,11:35:00,303.27,303.27,303.09,303.21,91949
2020/12/10,11:36:00,303.21,303.27,303.10,303.15,25750
2020/12/10,11:37:00,303.15,303.26,303.11,303.11,28739
2020/12/10,11:38:00,303.10,303.10,302.95,303.04,50942
2020/12/10,11:39:00,303.06,303.14,302.94,302.94,75436
2020/12/10,11:40:00,302.94,303.06,302.91,302.99,43447
2020/12/10,11:41:00,302.99,303.05,302.73,302.75,44568
2020/12/10,11:42:00,302.75,302.94,302.75,302.80,55912
2020/12/10,11:43:00,302.81,302.90,302.75,302.88,37215
2020/12/10,11:44:00,302.88,302.94,302.81,302.81,17765
2020/12/10,11:45:00,302.81,303.03,302.74,302.91,56201
2020/12/10,11:46:00,302.90,303.00,302.82,303.00,25438
2020/12/10,11:47:00,303.00,303.11,302.93,303.01,35650
2020/12/10,11:48:00,303.01,303.01,302.84,302.87,62124
2020/12/10,11:49:00,302.87,302.90,302.64,302.85,47548
2020/12/10,11:50:00,302.85,302.89,302.72,302.74,13993
2020/12/10,11:51:00,302.74,302.77,302.56,302.66,34324
2020/12/10,11:52:00,302.66,302.80,302.64,302.67,40036
2020/12/10,11:53:00,302.69,302.77,302.49,302.55,43132
2020/12/10,11:54:00,302.54,302.61,302.46,302.51,52942
2020/12/10,11:55:00,302.51,302.55,302.23,302.31,113555
2020/12/10,11:56:00,302.31,302.35,301.96,301.97,131500
2020/12/10,11:57:00,301.97,302.15,301.95,302.08,53997
2020/12/10,11:58:00,302.09,302.10,301.98,302.00,53472
2020/12/10,11:59:00,302.00,302.09,301.85,302.01,94281
2020/12/10,12:00:00,302.00,302.10,301.92,302.03,70874
2020/12/10,12:01:00,302.03,302.24,301.85,302.23,96764
2020/12/10,12:02:00,302.23,302.27,302.10,302.20,39505
2020/12/10,12:03:00,302.18,302.27,302.09,302.27,45014
2020/12/10,12:04:00,302.27,302.43,302.23,302.40,54310
2020/12/10,12:05:00,302.40,302.48,302.30,302.46,51528
2020/12/10,12:06:00,302.46,302.61,302.45,302.60,38841
2020/12/10,12:07:00,302.59,302.64,302.56,302.56,37502
2020/12/10,12:08:00,302.58,302.64,302.56,302.62,19769
2020/12/10,12:09:00,302.62,302.70,302.58,302.68,35885
2020/12/10,12:10:00,302.67,302.79,302.67,302.74,43440
2020/12/10,12:11:00,302.73,302.78,302.71,302.76,32932
2020/12/10,12:12:00,302.77,302.79,302.72,302.72,34133
2020/12/10,12:13:00,302.72,302.72,302.47,302.47,46615
2020/12/10,12:14:00,302.47,302.58,302.44,302.58,36736
2020/12/10,12:15:00,302.58,302.58,302.38,302.39,48345
2020/12/10,12:16:00,302.39,302.63,302.38,302.56,27742
2020/12/10,12:17:00,302.56,302.66,302.55,302.65,31981
2020/12/10,12:18:00,302.65,302.65,302.53,302.63,15629
2020/12/10,12:19:00,302.63,302.67,302.52,302.55,11162
2020/12/10,12:20:00,302.55,302.56,302.25,302.40,40332
2020/12/10,12:21:00,302.40,302.47,302.17,302.18,38157
2020/12/10,12:22:00,302.18,302.26,301.96,301.97,56981
2020/12/10,12:23:00,301.97,302.18,301.97,302.15,50421
2020/12/10,12:24:00,302.15,302.29,302.15,302.26,18553
2020/12/10,12:25:00,302.26,302.36,302.23,302.30,22464
2020/12/10,12:26:00,302.30,302.47,302.30,302.40,57255
2020/12/10,12:27:00,302.40,302.41,302.20,302.23,19405
2020/12/10,12:28:00,302.23,302.25,302.09,302.09,32963
2020/12/10,12:29:00,302.11,302.16,302.04,302.08,22769
2020/12/10,12:30:00,302.08,302.24,302.01,302.24,30852
2020/12/10,12:31:00,302.23,302.46,302.16,302.45,40469
2020/12/10,12:32:00,302.45,302.72,302.41,302.70,59905
2020/12/10,12:33:00,302.70,302.70,302.54,302.57,41251
2020/12/10,12:34:00,302.54,302.54,302.40,302.42,33925
2020/12/10,12:35:00,302.42,302.43,302.36,302.38,14592
2020/12/10,12:36:00,302.38,302.47,302.26,302.31,22811
2020/12/10,12:37:00,302.31,302.32,302.15,302.19,24350
2020/12/10,12:38:00,302.19,302.37,302.19,302.35,19548
2020/12/10,12:39:00,302.38,302.51,302.26,302.29,28646
2020/12/10,12:40:00,302.27,302.29,302.08,302.08,27698
2020/12/10,12:41:00,302.08,302.25,302.05,302.20,19221
2020/12/10,12:42:00,302.22,302.26,302.08,302.15,34869
2020/12/10,12:43:00,302.15,302.29,302.12,302.27,18756
2020/12/10,12:44:00,302.29,302.36,302.22,302.25,15318
2020/12/10,12:45:00,302.25,302.29,302.15,302.17,28591
2020/12/10,12:46:00,302.16,302.39,302.14,302.37,24302
2020/12/10,12:47:00,302.37,302.37,302.15,302.17,42409
2020/12/10,12:48:00,302.15,302.17,302.00,302.16,44911
2020/12/10,12:49:00,302.16,302.20,301.98,302.01,41178
2020/12/10,12:50:00,301.98,301.98,301.63,301.65,135891
2020/12/10,12:51:00,301.65,301.78,301.51,301.57,92636
2020/12/10,12:52:00,301.57,301.74,301.49,301.60,54262
2020/12/10,12:53:00,301.60,301.72,301.55,301.58,32447
2020/12/10,12:54:00,301.58,301.63,301.52,301.52,29120
2020/12/10,12:55:00,301.52,301.57,301.43,301.43,35129
2020/12/10,12:56:00,301.43,301.49,301.32,301.45,43912
2020/12/10,12:57:00,301.44,301.46,301.33,301.40,54241
2020/12/10,12:58:00,301.40,301.64,301.40,301.56,61264
2020/12/10,12:59:00,301.56,301.58,301.43,301.44,57364
2020/12/10,13:00:00,301.44,301.64,301.41,301.54,34091
2020/12/10,13:01:00,301.58,301.73,301.48,301.70,49174
2020/12/10,13:02:00,301.71,301.86,301.65,301.84,31680
2020/12/10,13:03:00,301.83,301.92,301.80,301.83,30147
2020/12/10,13:04:00,301.82,301.99,301.78,301.99,34934
2020/12/10,13:05:00,301.99,302.28,301.99,302.12,119590
2020/12/10,13:06:00,302.13,302.26,302.13,302.22,36564
2020/12/10,13:07:00,302.21,302.31,302.14,302.28,35276
2020/12/10,13:08:00,302.28,302.32,302.16,302.30,25887
2020/12/10,13:09:00,302.30,302.33,302.23,302.31,14611
2020/12/10,13:10:00,302.33,302.45,302.32,302.40,40505
2020/12/10,13:11:00,302.38,302.44,302.31,302.39,26137
2020/12/10,13:12:00,302.39,302.52,302.35,302.43,105080
2020/12/10,13:13:00,302.43,302.53,302.43,302.50,25599
2020/12/10,13:14:00,302.50,302.59,302.49,302.50,50408
2020/12/10,13:15:00,302.50,302.58,302.48,302.53,21850
2020/12/10,13:16:00,302.53,302.59,302.49,302.54,21543
2020/12/10,13:17:00,302.54,302.56,302.50,302.55,17475
2020/12/10,13:18:00,302.55,302.56,302.39,302.45,12507
2020/12/10,13:19:00,302.45,302.45,302.30,302.30,22209
2020/12/10,13:20:00,302.30,302.56,302.30,302.54,21412
2020/12/10,13:21:00,302.55,302.57,302.46,302.48,14649
2020/12/10,13:22:00,302.48,302.51,302.33,302.44,30402
2020/12/10,13:23:00,302.45,302.48,302.38,302.38,18751
2020/12/10,13:24:00,302.39,302.42,302.31,302.41,15290
2020/12/10,13:25:00,302.38,302.50,302.35,302.38,10970
2020/12/10,13:26:00,302.38,302.59,302.38,302.57,17006
2020/12/10,13:27:00,302.57,302.71,302.57,302.64,34040
2020/12/10,13:28:00,302.64,302.65,302.54,302.60,15038
2020/12/10,13:29:00,302.61,302.86,302.56,302.85,70924
2020/12/10,13:30:00,302.85,302.85,302.65,302.73,28514
2020/12/10,13:31:00,302.73,302.81,302.68,302.69,53587
2020/12/10,13:32:00,302.68,302.68,302.52,302.56,25634
2020/12/10,13:33:00,302.56,302.61,302.39,302.43,30308
2020/12/10,13:34:00,302.44,302.59,302.44,302.50,232099
2020/12/10,13:35:00,302.50,302.50,302.20,302.48,77820
2020/12/10,13:36:00,302.49,302.51,302.23,302.28,49139
2020/12/10,13:37:00,302.28,302.31,302.07,302.14,28304
2020/12/10,13:38:00,302.14,302.31,302.13,302.13,13635
2020/12/10,13:39:00,302.15,302.35,302.15,302.30,12200
2020/12/10,13:40:00,302.30,302.55,302.30,302.46,33975
2020/12/10,13:41:00,302.46,302.47,302.28,302.28,24421
2020/12/10,13:42:00,302.28,302.28,302.12,302.16,33040
2020/12/10,13:43:00,302.16,302.35,302.16,302.35,22242
2020/12/10,13:44:00,302.37,302.42,302.20,302.26,21070
2020/12/10,13:45:00,302.28,302.33,302.27,302.33,8418
2020/12/10,13:46:00,302.31,302.36,302.15,302.20,15712
2020/12/10,13:47:00,302.20,302.32,302.20,302.24,11338
2020/12/10,13:48:00,302.24,302.24,301.92,301.98,49244
2020/12/10,13:49:00,301.98,302.11,301.98,302.06,16526
2020/12/10,13:50:00,302.08,302.23,302.08,302.15,44499
2020/12/10,13:51:00,302.15,302.21,302.04,302.08,12545
2020/12/10,13:52:00,302.08,302.32,302.08,302.29,17695
2020/12/10,13:53:00,302.31,302.53,302.31,302.51,41891
2020/12/10,13:54:00,302.52,302.52,302.38,302.47,12052
2020/12/10,13:55:00,302.49,302.59,302.47,302.50,18513
2020/12/10,13:56:00,302.49,302.49,302.39,302.47,14212
2020/12/10,13:57:00,302.46,302.54,302.37,302.39,51788
2020/12/10,13:58:00,302.39,302.39,302.10,302.24,76955
2020/12/10,13:59:00,302.25,302.36,302.23,302.27,25587
2020/12/10,14:00:00,302.30,302.34,302.28,302.30,12203
2020/12/10,14:01:00,302.30,302.50,302.18,302.36,32606
2020/12/10,14:02:00,302.36,302.40,302.11,302.19,16035
2020/12/10,14:03:00,302.19,302.23,302.05,302.20,43711
2020/12/10,14:04:00,302.20,302.31,302.11,302.18,21417
2020/12/10,14:05:00,302.18,302.41,302.17,302.24,104059
2020/12/10,14:06:00,302.24,302.36,302.21,302.25,19694
2020/12/10,14:07:00,302.25,302.41,302.25,302.31,27677
2020/12/10,14:08:00,302.32,302.44,302.25,302.43,23762
2020/12/10,14:09:00,302.43,302.43,302.33,302.37,27952
2020/12/10,14:10:00,302.37,302.43,302.31,302.36,19286
2020/12/10,14:11:00,302.37,302.40,302.16,302.16,56063
2020/12/10,14:12:00,302.16,302.28,302.12,302.16,29912
2020/12/10,14:13:00,302.16,302.16,301.99,302.06,50252
2020/12/10,14:14:00,302.06,302.06,301.83,301.96,71788
2020/12/10,14:15:00,301.97,302.10,301.97,301.97,23538
2020/12/10,14:16:00,301.97,301.97,301.74,301.81,37613
2020/12/10,14:17:00,301.81,301.82,301.68,301.75,63383
2020/12/10,14:18:00,301.75,301.82,301.67,301.80,41428
2020/12/10,14:19:00,301.80,301.96,301.77,301.78,35861
2020/12/10,14:20:00,301.78,301.86,301.67,301.84,12264
2020/12/10,14:21:00,301.84,301.99,301.71,301.98,24171
2020/12/10,14:22:00,301.98,301.98,301.70,301.74,14529
2020/12/10,14:23:00,301.74,301.86,301.65,301.83,19012
2020/12/10,14:24:00,301.83,301.90,301.74,301.74,15955
2020/12/10,14:25:00,301.74,301.87,301.68,301.86,23000
2020/12/10,14:26:00,301.86,302.03,301.83,302.02,42951
2020/12/10,14:27:00,302.00,302.07,301.90,302.05,18333
2020/12/10,14:28:00,302.05,302.05,301.88,301.95,27752
2020/12/10,14:29:00,301.95,301.99,301.92,301.95,24840
2020/12/10,14:30:00,301.94,301.99,301.80,301.83,21464
2020/12/10,14:31:00,301.83,301.93,301.76,301.90,29119
2020/12/10,14:32:00,301.90,302.09,301.90,302.00,62577
2020/12/10,14:33:00,302.00,302.10,301.92,301.96,33485
2020/12/10,14:34:00,301.96,302.08,301.93,302.05,19525
2020/12/10,14:35:00,302.04,302.10,302.01,302.03,32468
2020/12/10,14:36:00,302.02,302.26,302.00,302.20,47028
2020/12/10,14:37:00,302.21,302.25,302.11,302.18,36352
2020/12/10,14:38:00,302.17,302.28,302.16,302.21,14451
2020/12/10,14:39:00,302.21,302.22,302.13,302.18,55508
2020/12/10,14:40:00,302.18,302.18,302.06,302.18,32498
2020/12/10,14:41:00,302.18,302.18,302.00,302.08,113474
2020/12/10,14:42:00,302.08,302.21,302.03,302.09,57942
2020/12/10,14:43:00,302.09,302.23,302.03,302.19,32070
2020/12/10,14:44:00,302.19,302.22,302.15,302.16,12228
2020/12/10,14:45:00,302.17,302.26,302.12,302.15,13734
2020/12/10,14:46:00,302.15,302.33,302.13,302.32,54248
2020/12/10,14:47:00,302.30,302.30,302.13,302.24,19920
2020/12/10,14:48:00,302.24,302.26,302.06,302.10,40987
2020/12/10,14:49:00,302.10,302.18,302.04,302.07,40478
2020/12/10,14:50:00,302.07,302.12,301.94,301.98,63120
2020/12/10,14:51:00,302.00,302.06,301.95,302.02,42373
2020/12/10,14:52:00,302.02,302.06,301.95,302.06,26657
2020/12/10,14:53:00,302.06,302.17,302.03,302.15,23846
2020/12/10,14:54:00,302.15,302.21,302.03,302.13,35490
2020/12/10,14:55:00,302.13,302.13,301.88,301.89,35933
2020/12/10,14:56:00,301.89,302.09,301.73,302.05,42302
2020/12/10,14:57:00,302.04,302.05,301.89,301.92,20325
2020/12/10,14:58:00,301.90,301.91,301.63,301.63,32692
2020/12/10,14:59:00,301.63,301.65,301.52,301.58,60529
2020/12/10,15:00:00,301.60,301.61,301.44,301.60,35465
2020/12/10,15:01:00,301.59,301.92,301.54,301.80,78314
2020/12/10,15:02:00,301.80,301.80,301.63,301.74,26444
2020/12/10,15:03:00,301.74,302.02,301.70,301.92,42827
2020/12/10,15:04:00,301.92,301.97,301.85,301.87,22553
2020/12/10,15:05:00,301.86,301.90,301.79,301.87,12620
2020/12/10,15:06:00,301.87,301.90,301.74,301.77,19224
2020/12/10,15:07:00,301.78,302.12,301.78,302.08,43381
2020/12/10,15:08:00,302.08,302.20,301.92,301.93,55505
2020/12/10,15:09:00,301.93,301.93,301.83,301.91,39341
2020/12/10,15:10:00,301.91,301.92,301.78,301.78,23229
2020/12/10,15:11:00,301.81,301.91,301.70,301.70,18565
2020/12/10,15:12:00,301.70,301.84,301.70,301.82,18022
2020/12/10,15:13:00,301.82,302.03,301.82,301.96,22503
2020/12/10,15:14:00,301.97,302.16,301.96,302.14,32135
2020/12/10,15:15:00,302.14,302.19,302.09,302.16,23467
2020/12/10,15:16:00,302.16,302.49,302.13,302.45,96432
2020/12/10,15:17:00,302.45,302.45,302.29,302.34,22033
2020/12/10,15:18:00,302.35,302.43,302.33,302.41,26202
2020/12/10,15:19:00,302.41,302.41,302.26,302.34,18941
2020/12/10,15:20:00,302.34,302.40,302.31,302.39,21348
2020/12/10,15:21:00,302.39,302.45,302.30,302.42,25464
2020/12/10,15:22:00,302.42,302.48,302.41,302.45,16594
2020/12/10,15:23:00,302.44,302.52,302.39,302.52,36630
2020/12/10,15:24:00,302.52,302.52,302.39,302.39,14910
2020/12/10,15:25:00,302.38,302.50,302.38,302.49,14608
2020/12/10,15:26:00,302.49,302.60,302.40,302.60,23978
2020/12/10,15:27:00,302.60,302.61,302.52,302.55,25749
2020/12/10,15:28:00,302.53,302.59,302.33,302.37,72803
2020/12/10,15:29:00,302.37,302.59,302.37,302.58,25646
2020/12/10,15:30:00,302.59,302.64,302.44,302.51,22454
2020/12/10,15:31:00,302.56,302.71,302.53,302.67,42546
2020/12/10,15:32:00,302.67,302.74,302.59,302.65,120944
2020/12/10,15:33:00,302.65,302.65,302.55,302.61,28372
2020/12/10,15:34:00,302.61,302.77,302.60,302.63,250924
2020/12/10,15:35:00,302.63,302.65,302.54,302.59,24736
2020/12/10,15:36:00,302.59,302.76,302.55,302.70,23424
2020/12/10,15:37:00,302.70,302.83,302.69,302.77,33365
2020/12/10,15:38:00,302.78,302.92,302.76,302.92,44852
2020/12/10,15:39:00,302.92,303.05,302.88,303.03,116060
2020/12/10,15:40:00,303.04,303.09,303.01,303.02,34434
2020/12/10,15:41:00,303.01,303.12,302.99,303.04,34390
2020/12/10,15:42:00,303.04,303.10,302.89,302.95,46918
2020/12/10,15:43:00,302.94,303.05,302.94,302.98,15325
2020/12/10,15:44:00,302.98,303.07,302.93,302.93,22527
2020/12/10,15:45:00,302.92,302.93,302.80,302.92,35699
2020/12/10,15:46:00,302.93,303.14,302.90,303.14,59736
2020/12/10,15:47:00,303.14,303.22,303.11,303.17,77157
2020/12/10,15:48:00,303.16,303.20,303.05,303.07,54766
2020/12/10,15:49:00,303.07,303.07,302.94,302.98,62303
2020/12/10,15:50:00,302.98,303.00,302.82,302.88,87018
2020/12/10,15:51:00,302.88,303.13,302.87,303.06,112504
2020/12/10,15:52:00,303.05,303.14,303.01,303.10,69967
2020/12/10,15:53:00,303.10,303.10,302.91,302.96,103386
2020/12/10,15:54:00,302.96,303.07,302.95,303.05,82818
2020/12/10,15:55:00,303.05,303.10,302.92,302.98,89042
2020/12/10,15:56:00,302.98,303.02,302.76,302.85,83593
2020/12/10,15:57:00,302.82,302.83,302.72,302.72,72280
2020/12/10,15:58:00,302.71,302.79,302.67,302.69,75627
2020/12/10,15:59:00,302.63,302.81,302.52,302.52,411272
2020/12/11,09:31:00,300.81,301.22,300.68,301.18,143287
2020/12/11,09:32:00,301.21,301.40,301.01,301.02,134392
2020/12/11,09:33:00,301.02,301.05,300.34,300.38,129384
2020/12/11,09:34:00,300.35,300.54,300.00,300.45,181052
2020/12/11,09:35:00,300.45,300.61,300.30,300.45,120558
2020/12/11,09:36:00,300.49,300.98,300.36,300.82,190168
2020/12/11,09:37:00,300.82,300.85,300.18,300.40,89828
2020/12/11,09:38:00,300.40,300.89,300.37,300.67,71519
2020/12/11,09:39:00,300.67,300.97,300.63,300.77,52013
2020/12/11,09:40:00,300.76,300.91,300.46,300.79,80600
2020/12/11,09:41:00,300.79,300.94,300.35,300.40,209822
2020/12/11,09:42:00,300.40,300.56,300.24,300.29,76174
2020/12/11,09:43:00,300.29,300.29,299.90,300.08,179522
2020/12/11,09:44:00,300.08,300.23,299.69,299.71,110657
2020/12/11,09:45:00,299.71,299.75,299.50,299.54,102794
2020/12/11,09:46:00,299.52,300.16,299.45,300.00,171695
2020/12/11,09:47:00,300.00,300.13,299.80,300.01,155601
2020/12/11,09:48:00,300.01,300.19,299.93,300.18,83618
2020/12/11,09:49:00,300.18,300.43,300.17,300.41,110001
2020/12/11,09:50:00,300.40,300.41,300.20,300.37,90283
2020/12/11,09:51:00,300.37,300.37,299.75,299.83,123750
2020/12/11,09:52:00,299.89,300.21,299.79,300.15,61235
2020/12/11,09:53:00,300.15,300.59,300.14,300.53,61222
2020/12/11,09:54:00,300.54,300.63,300.15,300.15,74308
2020/12/11,09:55:00,300.16,300.59,300.06,300.56,128203
2020/12/11,09:56:00,300.55,300.67,300.28,300.33,126143
2020/12/11,09:57:00,300.33,300.62,300.20,300.58,124554
2020/12/11,09:58:00,300.58,300.81,300.53,300.54,69087
2020/12/11,09:59:00,300.52,300.70,300.42,300.60,84610
2020/12/11,10:00:00,300.60,300.78,300.47,300.50,59039
2020/12/11,10:01:00,300.50,300.82,300.39,300.77,99609
2020/12/11,10:02:00,300.77,301.00,300.67,300.98,67896
2020/12/11,10:03:00,300.98,301.00,300.76,300.95,59913
2020/12/11,10:04:00,300.95,300.95,300.69,300.81,59789
2020/12/11,10:05:00,300.79,300.81,300.67,300.69,37960
2020/12/11,10:06:00,300.69,300.78,300.52,300.65,75041
2020/12/11,10:07:00,300.65,300.73,300.54,300.59,42245
2020/12/11,10:08:00,300.59,300.72,300.24,300.72,65608
2020/12/11,10:09:00,300.72,300.80,300.60,300.73,43915
2020/12/11,10:10:00,300.75,300.79,300.66,300.75,27187
2020/12/11,10:11:00,300.75,301.04,300.68,301.01,61901
2020/12/11,10:12:00,301.01,301.21,300.99,301.15,126293
2020/12/11,10:13:00,301.16,301.47,301.15,301.41,113433
2020/12/11,10:14:00,301.41,301.50,301.25,301.37,84772
2020/12/11,10:15:00,301.37,301.49,301.33,301.33,52052
2020/12/11,10:16:00,301.35,301.40,301.17,301.21,53833
2020/12/11,10:17:00,301.21,301.34,301.08,301.30,38211
2020/12/11,10:18:00,301.30,301.30,301.07,301.20,30359
2020/12/11,10:19:00,301.20,301.28,301.06,301.18,55061
2020/12/11,10:20:00,301.19,301.39,301.19,301.24,60748
2020/12/11,10:21:00,301.23,301.23,301.05,301.21,51225
2020/12/11,10:22:00,301.21,301.21,301.07,301.09,24139
2020/12/11,10:23:00,301.09,301.18,301.09,301.10,23365
2020/12/11,10:24:00,301.10,301.13,300.91,300.91,42243
2020/12/11,10:25:00,300.93,301.03,300.83,300.91,97037
2020/12/11,10:26:00,300.92,301.02,300.86,301.01,40464
2020/12/11,10:27:00,301.01,301.25,301.00,301.20,77636
2020/12/11,10:28:00,301.20,301.29,301.10,301.22,82078
2020/12/11,10:29:00,301.22,301.25,301.10,301.12,25255
2020/12/11,10:30:00,301.12,301.42,301.02,301.19,50464
2020/12/11,10:31:00,301.23,301.23,300.89,300.92,70592
2020/12/11,10:32:00,300.88,300.92,300.62,300.67,73849
2020/12/11,10:33:00,300.67,300.80,300.55,300.80,43910
2020/12/11,10:34:00,300.80,300.87,300.64,300.86,56003
2020/12/11,10:35:00,300.86,301.01,300.83,300.93,72704
2020/12/11,10:36:00,300.93,301.02,300.85,300.97,55307
2020/12/11,10:37:00,300.97,301.16,300.94,300.96,80870
2020/12/11,10:38:00,300.96,300.96,300.76,300.87,73680
2020/12/11,10:39:00,300.87,300.96,300.69,300.95,20671
2020/12/11,10:40:00,300.95,301.02,300.84,300.84,15268
2020/12/11,10:41:00,300.84,300.85,300.60,300.75,39217
2020/12/11,10:42:00,300.76,300.86,300.71,300.75,21704
2020/12/11,10:43:00,300.75,300.90,300.66,300.85,23253
2020/12/11,10:44:00,300.85,300.88,300.72,300.82,21750
2020/12/11,10:45:00,300.82,300.85,300.64,300.84,39927
2020/12/11,10:46:00,300.84,300.90,300.56,300.69,42227
2020/12/11,10:47:00,300.69,300.80,300.63,300.66,18951
2020/12/11,10:48:00,300.66,300.71,300.56,300.64,12262
2020/12/11,10:49:00,300.64,300.68,300.55,300.55,40484
2020/12/11,10:50:00,300.55,300.58,300.43,300.51,30699
2020/12/11,10:51:00,300.51,300.52,300.39,300.51,44628
2020/12/11,10:52:00,300.52,300.52,300.19,300.22,51243
2020/12/11,10:53:00,300.22,300.27,300.12,300.23,73834
2020/12/11,10:54:00,300.23,300.27,300.08,300.22,64866
2020/12/11,10:55:00,300.22,300.28,300.12,300.14,55642
2020/12/11,10:56:00,300.14,300.22,300.09,300.13,47112
2020/12/11,10:57:00,300.13,300.23,300.03,300.19,34108
2020/12/11,10:58:00,300.19,300.28,300.15,300.25,55015
2020/12/11,10:59:00,300.26,300.35,300.21,300.24,34582
2020/12/11,11:00:00,300.24,300.38,300.19,300.38,30219
2020/12/11,11:01:00,300.38,300.54,300.38,300.50,463961
2020/12/11,11:02:00,300.51,300.69,300.51,300.66,121325
2020/12/11,11:03:00,300.66,300.73,300.60,300.61,50104
2020/12/11,11:04:00,300.61,300.71,300.52,300.57,35163
2020/12/11,11:05:00,300.58,300.62,300.50,300.60,33909
2020/12/11,11:06:00,300.58,300.71,300.57,300.62,40717
2020/12/11,11:07:00,300.62,300.68,300.55,300.56,37516
2020/12/11,11:08:00,300.56,300.80,300.56,300.66,78589
2020/12/11,11:09:00,300.66,300.74,300.51,300.59,30454
2020/12/11,11:10:00,300.59,300.59,300.36,300.43,34705
2020/12/11,11:11:00,300.43,300.52,300.33,300.37,61970
2020/12/11,11:12:00,300.37,300.38,300.24,300.30,40134
2020/12/11,11:13:00,300.30,300.43,300.30,300.39,24612
2020/12/11,11:14:00,300.40,300.48,300.38,300.45,30370
2020/12/11,11:15:00,300.42,300.54,300.42,300.47,39968
2020/12/11,11:16:00,300.48,300.55,300.34,300.55,37786
2020/12/11,11:17:00,300.54,300.60,300.40,300.41,25058
2020/12/11,11:18:00,300.40,300.48,300.32,300.48,42983
2020/12/11,11:19:00,300.48,300.61,300.45,300.58,28292
2020/12/11,11:20:00,300.58,300.58,300.42,300.50,39373
2020/12/11,11:21:00,300.50,300.53,300.29,300.29,41719
2020/12/11,11:22:00,300.29,300.33,300.08,300.11,64362
2020/12/11,11:23:00,300.11,300.12,299.96,300.02,77793
2020/12/11,11:24:00,300.02,300.08,299.87,299.93,59704
2020/12/11,11:25:00,299.93,299.96,299.86,299.93,242166
2020/12/11,11:26:00,299.94,300.03,299.94,299.99,36501
2020/12/11,11:27:00,299.99,300.00,299.89,299.93,31624
2020/12/11,11:28:00,299.93,299.95,299.78,299.80,47983
2020/12/11,11:29:00,299.80,299.87,299.75,299.79,52051
2020/12/11,11:30:00,299.79,299.79,299.66,299.68,50665
2020/12/11,11:31:00,299.68,299.82,299.63,299.80,35666
2020/12/11,11:32:00,299.80,299.92,299.74,299.91,77194
2020/12/11,11:33:00,299.93,299.94,299.78,299.83,55596
2020/12/11,11:34:00,299.83,299.89,299.77,299.81,238076
2020/12/11,11:35:00,299.81,299.94,299.77,299.83,33754
2020/12/11,11:36:00,299.83,299.93,299.70,299.79,38517
2020/12/11,11:37:00,299.80,299.80,299.45,299.50,134040
2020/12/11,11:38:00,299.49,299.53,299.24,299.33,129386
2020/12/11,11:39:00,299.33,299.52,299.30,299.47,43933
2020/12/11,11:40:00,299.47,299.49,299.33,299.33,47786
2020/12/11,11:41:00,299.33,299.44,299.20,299.42,53859
2020/12/11,11:42:00,299.42,299.61,299.42,299.60,51551
2020/12/11,11:43:00,299.60,299.64,299.56,299.58,241316
2020/12/11,11:44:00,299.58,299.60,299.40,299.40,37846
2020/12/11,11:45:00,299.40,299.47,299.14,299.14,36858
2020/12/11,11:46:00,299.14,299.19,299.01,299.06,114503
2020/12/11,11:47:00,299.06,299.35,299.06,299.32,46035
2020/12/11,11:48:00,299.32,299.37,299.24,299.34,41175
2020/12/11,11:49:00,299.35,299.45,299.35,299.42,27385
2020/12/11,11:50:00,299.42,299.49,299.39,299.48,32380
2020/12/11,11:51:00,299.42,299.60,299.38,299.54,68778
2020/12/11,11:52:00,299.54,299.62,299.53,299.60,81295
2020/12/11,11:53:00,299.60,299.62,299.57,299.58,44539
2020/12/11,11:54:00,299.58,299.59,299.45,299.51,51384
2020/12/11,11:55:00,299.51,299.52,299.36,299.47,73880
2020/12/11,11:56:00,299.48,299.58,299.39,299.56,34602
2020/12/11,11:57:00,299.56,299.60,299.51,299.52,30165
2020/12/11,11:58:00,299.52,299.55,299.37,299.37,35122
2020/12/11,11:59:00,299.37,299.39,299.28,299.31,32233
2020/12/11,12:00:00,299.32,299.56,299.32,299.56,38795
2020/12/11,12:01:00,299.57,299.80,299.54,299.66,50928
2020/12/11,12:02:00,299.66,299.88,299.65,299.87,59715
2020/12/11,12:03:00,299.88,299.93,299.74,299.78,59877
2020/12/11,12:04:00,299.79,299.82,299.72,299.77,28821
2020/12/11,12:05:00,299.77,299.81,299.64,299.65,22902
2020/12/11,12:06:00,299.65,299.84,299.61,299.79,60508
2020/12/11,12:07:00,299.79,299.83,299.73,299.81,23896
2020/12/11,12:08:00,299.81,299.83,299.68,299.68,15582
2020/12/11,12:09:00,299.68,299.69,299.53,299.55,18940
2020/12/11,12:10:00,299.55,299.65,299.48,299.56,78791
2020/12/11,12:11:00,299.57,299.66,299.53,299.64,67779
2020/12/11,12:12:00,299.64,299.64,299.26,299.33,64106
2020/12/11,12:13:00,299.33,299.39,299.23,299.24,45088
2020/12/11,12:14:00,299.25,299.31,299.14,299.17,40767
2020/12/11,12:15:00,299.17,299.26,299.10,299.18,37000
2020/12/11,12:16:00,299.18,299.29,299.15,299.25,49435
2020/12/11,12:17:00,299.26,299.42,299.25,299.35,36232
2020/12/11,12:18:00,299.35,299.43,299.24,299.24,127410
2020/12/11,12:19:00,299.24,299.28,299.15,299.18,21528
2020/12/11,12:20:00,299.20,299.28,299.01,299.06,56205
2020/12/11,12:21:00,299.06,299.06,298.85,298.93,125152
2020/12/11,12:22:00,298.93,298.94,298.81,298.81,47594
2020/12/11,12:23:00,298.81,298.86,298.76,298.79,77533
2020/12/11,12:24:00,298.78,298.89,298.74,298.86,140440
2020/12/11,12:25:00,298.86,298.94,298.80,298.84,62296
2020/12/11,12:26:00,298.84,298.94,298.71,298.73,61020
2020/12/11,12:27:00,298.73,298.82,298.71,298.78,46913
2020/12/11,12:28:00,298.78,298.79,298.72,298.79,35982
2020/12/11,12:29:00,298.79,298.96,298.77,298.90,53468
2020/12/11,12:30:00,298.90,299.05,298.89,299.02,70232
2020/12/11,12:31:00,299.02,299.04,298.81,298.87,47544
2020/12/11,12:32:00,298.87,298.94,298.80,298.82,46754
2020/12/11,12:33:00,298.82,298.84,298.72,298.81,60318
2020/12/11,12:34:00,298.81,298.88,298.73,298.76,42532
2020/12/11,12:35:00,298.78,298.79,298.69,298.73,43503
2020/12/11,12:36:00,298.73,298.73,298.58,298.62,83596
2020/12/11,12:37:00,298.62,298.84,298.55,298.81,140972
2020/12/11,12:38:00,298.84,298.86,298.63,298.65,41659
2020/12/11,12:39:00,298.65,298.65,298.47,298.51,101140
2020/12/11,12:40:00,298.50,298.64,298.48,298.58,50378
2020/12/11,12:41:00,298.58,298.74,298.54,298.73,43326
2020/12/11,12:42:00,298.73,298.89,298.70,298.81,40929
2020/12/11,12:43:00,298.81,298.90,298.78,298.87,44543
2020/12/11,12:44:00,298.87,298.88,298.73,298.80,71188
2020/12/11,12:45:00,298.80,298.81,298.72,298.79,63731
2020/12/11,12:46:00,298.79,298.84,298.69,298.78,73036
2020/12/11,12:47:00,298.78,298.81,298.68,298.68,56921
2020/12/11,12:48:00,298.68,298.80,298.64,298.80,42127
2020/12/11,12:49:00,298.80,298.88,298.68,298.88,43829
2020/12/11,12:50:00,298.87,299.00,298.81,298.97,64536
2020/12/11,12:51:00,298.97,299.10,298.89,299.07,70114
2020/12/11,12:52:00,299.07,299.22,299.03,299.19,118411
2020/12/11,12:53:00,299.19,299.21,299.07,299.08,35798
2020/12/11,12:54:00,299.08,299.23,299.08,299.22,24216
2020/12/11,12:55:00,299.20,299.31,299.20,299.31,28794
2020/12/11,12:56:00,299.31,299.40,299.26,299.28,37462
2020/12/11,12:57:00,299.28,299.32,299.24,299.30,34025
2020/12/11,12:58:00,299.30,299.43,299.28,299.31,45552
2020/12/11,12:59:00,299.31,299.48,299.31,299.47,40335
2020/12/11,13:00:00,299.47,299.51,299.41,299.42,34625
2020/12/11,13:01:00,299.42,299.54,299.41,299.43,20888
2020/12/11,13:02:00,299.43,299.65,299.37,299.61,49373
2020/12/11,13:03:00,299.62,299.69,299.55,299.64,37461
2020/12/11,13:04:00,299.64,299.67,299.55,299.66,19116
2020/12/11,13:05:00,299.66,299.78,299.66,299.75,24591
2020/12/11,13:06:00,299.75,299.79,299.68,299.79,38559
2020/12/11,13:07:00,299.79,299.81,299.70,299.71,43638
2020/12/11,13:08:00,299.71,299.79,299.67,299.70,42434
2020/12/11,13:09:00,299.70,299.76,299.70,299.75,21085
2020/12/11,13:10:00,299.76,299.84,299.73,299.75,31756
2020/12/11,13:11:00,299.75,299.82,299.75,299.80,30669
2020/12/11,13:12:00,299.80,299.96,299.80,299.92,50782
2020/12/11,13:13:00,299.92,300.12,299.92,300.10,108872
2020/12/11,13:14:00,300.10,300.18,300.07,300.13,53937
2020/12/11,13:15:00,300.13,300.13,300.04,300.07,45092
2020/12/11,13:16:00,300.07,300.15,300.04,300.09,41346
2020/12/11,13:17:00,300.09,300.11,300.02,300.05,31951
2020/12/11,13:18:00,300.05,300.07,299.85,299.88,50526
2020/12/11,13:19:00,299.89,299.98,299.88,299.94,30208
2020/12/11,13:20:00,299.94,299.96,299.88,299.92,38732
2020/12/11,13:21:00,299.94,299.95,299.89,299.93,10182
2020/12/11,13:22:00,299.93,299.95,299.79,299.80,31638
2020/12/11,13:23:00,299.80,299.84,299.75,299.79,48490
2020/12/11,13:24:00,299.79,299.81,299.67,299.70,53776
2020/12/11,13:25:00,299.70,299.75,299.63,299.64,26785
2020/12/11,13:26:00,299.63,299.75,299.63,299.65,25254
2020/12/11,13:27:00,299.65,299.66,299.57,299.57,28955
2020/12/11,13:28:00,299.57,299.79,299.56,299.78,39036
2020/12/11,13:29:00,299.78,299.83,299.70,299.70,35179
2020/12/11,13:30:00,299.70,299.90,299.70,299.89,32670
2020/12/11,13:31:00,299.89,299.95,299.87,299.95,41402
2020/12/11,13:32:00,299.95,300.07,299.95,300.04,58461
2020/12/11,13:33:00,300.04,300.11,300.04,300.08,34008
2020/12/11,13:34:00,300.08,300.26,300.07,300.23,47355
2020/12/11,13:35:00,300.23,300.32,300.15,300.29,70148
2020/12/11,13:36:00,300.29,300.42,300.23,300.41,54760
2020/12/11,13:37:00,300.40,300.40,300.32,300.39,21539
2020/12/11,13:38:00,300.40,300.55,300.40,300.55,27073
2020/12/11,13:39:00,300.55,300.61,300.55,300.58,29177
2020/12/11,13:40:00,300.59,300.69,300.51,300.52,78558
2020/12/11,13:41:00,300.54,300.57,300.36,300.54,98919
2020/12/11,13:42:00,300.54,300.64,300.51,300.60,81021
2020/12/11,13:43:00,300.60,300.65,300.56,300.58,42260
2020/12/11,13:44:00,300.59,300.59,300.50,300.57,23663
2020/12/11,13:45:00,300.57,300.65,300.47,300.50,48396
2020/12/11,13:46:00,300.50,300.50,300.37,300.39,38039
2020/12/11,13:47:00,300.39,300.44,300.39,300.42,11969
2020/12/11,13:48:00,300.42,300.42,300.36,300.37,44246
2020/12/11,13:49:00,300.37,300.57,300.37,300.57,37851
2020/12/11,13:50:00,300.57,300.63,300.51,300.55,35760
2020/12/11,13:51:00,300.53,300.59,300.50,300.54,39100
2020/12/11,13:52:00,300.54,300.76,300.54,300.76,65039
2020/12/11,13:53:00,300.76,300.89,300.62,300.85,76808
2020/12/11,13:54:00,300.84,301.02,300.82,301.01,67506
2020/12/11,13:55:00,301.00,301.04,300.94,300.95,51228
2020/12/11,13:56:00,300.95,301.15,300.95,301.01,70950
2020/12/11,13:57:00,300.99,300.99,300.79,300.88,56669
2020/12/11,13:58:00,300.88,300.89,300.74,300.78,32016
2020/12/11,13:59:00,300.78,300.78,300.71,300.72,43743
2020/12/11,14:00:00,300.72,300.88,300.69,300.81,40437
2020/12/11,14:01:00,300.81,300.89,300.62,300.83,53319
2020/12/11,14:02:00,300.83,300.90,300.77,300.78,19436
2020/12/11,14:03:00,300.78,300.87,300.73,300.74,39115
2020/12/11,14:04:00,300.74,300.75,300.62,300.67,33503
2020/12/11,14:05:00,300.67,300.68,300.61,300.62,22094
2020/12/11,14:06:00,300.62,300.73,300.62,300.71,50557
2020/12/11,14:07:00,300.71,301.10,300.71,300.97,99526
2020/12/11,14:08:00,300.97,301.04,300.82,300.86,44313
2020/12/11,14:09:00,300.87,300.93,300.82,300.86,25716
2020/12/11,14:10:00,300.86,300.97,300.83,300.97,19611
2020/12/11,14:11:00,300.97,301.01,300.88,300.91,23254
2020/12/11,14:12:00,300.91,300.93,300.79,300.93,19149
2020/12/11,14:13:00,300.93,301.01,300.80,300.91,21175
2020/12/11,14:14:00,300.90,300.97,300.78,300.80,146709
2020/12/11,14:15:00,300.80,300.84,300.74,300.74,42290
2020/12/11,14:16:00,300.74,300.85,300.74,300.80,51881
2020/12/11,14:17:00,300.80,300.97,300.75,300.89,36303
2020/12/11,14:18:00,300.89,300.91,300.75,300.76,47037
2020/12/11,14:19:00,300.76,300.83,300.69,300.78,29377
2020/12/11,14:20:00,300.78,300.93,300.76,300.93,17792
2020/12/11,14:21:00,300.93,300.99,300.78,300.78,460859
2020/12/11,14:22:00,300.78,300.94,300.76,300.93,49434
2020/12/11,14:23:00,300.93,301.01,300.89,300.89,56403
2020/12/11,14:24:00,300.91,301.03,300.88,300.93,51574
2020/12/11,14:25:00,300.93,301.10,300.88,301.02,27773
2020/12/11,14:26:00,301.03,301.11,300.96,300.97,43896
2020/12/11,14:27:00,300.98,300.98,300.78,300.80,34104
2020/12/11,14:28:00,300.80,300.92,300.77,300.80,17300
2020/12/11,14:29:00,300.82,300.88,300.77,300.82,16096
2020/12/11,14:30:00,300.82,300.96,300.79,300.96,16952
2020/12/11,14:31:00,300.96,301.25,300.96,301.06,70601
2020/12/11,14:32:00,301.06,301.17,300.96,301.14,24639
2020/12/11,14:33:00,301.16,301.24,301.14,301.16,73147
2020/12/11,14:34:00,301.16,301.19,301.09,301.14,31755
2020/12/11,14:35:00,301.14,301.38,301.11,301.31,80471
2020/12/11,14:36:00,301.31,301.34,301.22,301.28,39759
2020/12/11,14:37:00,301.28,301.31,301.23,301.27,17752
2020/12/11,14:38:00,301.27,301.32,301.23,301.28,27908
2020/12/11,14:39:00,301.28,301.37,301.27,301.32,21394
2020/12/11,14:40:00,301.32,301.32,301.22,301.29,35539
2020/12/11,14:41:00,301.29,301.47,301.24,301.43,61227
2020/12/11,14:42:00,301.43,301.43,301.20,301.28,45997
2020/12/11,14:43:00,301.29,301.36,301.24,301.34,17588
2020/12/11,14:44:00,301.36,301.42,301.34,301.41,26919
2020/12/11,14:45:00,301.41,301.50,301.37,301.37,60097
2020/12/11,14:46:00,301.38,301.47,301.34,301.38,42834
2020/12/11,14:47:00,301.38,301.42,301.30,301.35,29015
2020/12/11,14:48:00,301.35,301.58,301.34,301.57,50175
2020/12/11,14:49:00,301.57,301.61,301.54,301.56,54199
2020/12/11,14:50:00,301.56,301.56,301.35,301.45,54859
2020/12/11,14:51:00,301.45,301.48,301.28,301.30,32242
2020/12/11,14:52:00,301.30,301.35,301.16,301.22,77859
2020/12/11,14:53:00,301.22,301.29,301.17,301.22,41366
2020/12/11,14:54:00,301.22,301.28,301.15,301.21,33795
2020/12/11,14:55:00,301.21,301.23,301.13,301.17,25677
2020/12/11,14:56:00,301.18,301.19,301.10,301.17,34479
2020/12/11,14:57:00,301.17,301.20,301.07,301.14,47789
2020/12/11,14:58:00,301.16,301.27,301.12,301.25,39256
2020/12/11,14:59:00,301.25,301.31,301.12,301.12,43068
2020/12/11,15:00:00,301.12,301.25,301.11,301.17,33989
2020/12/11,15:01:00,301.17,301.39,301.16,301.32,50753
2020/12/11,15:02:00,301.32,301.32,301.17,301.31,33492
2020/12/11,15:03:00,301.31,301.37,301.24,301.26,58778
2020/12/11,15:04:00,301.25,301.25,301.06,301.06,36606
2020/12/11,15:05:00,301.07,301.07,300.83,300.85,72390
2020/12/11,15:06:00,300.85,300.95,300.83,300.93,39323
2020/12/11,15:07:00,300.93,301.03,300.93,300.96,25589
2020/12/11,15:08:00,300.96,300.97,300.92,300.92,22509
2020/12/11,15:09:00,300.93,300.96,300.81,300.81,27964
2020/12/11,15:10:00,300.82,300.94,300.81,300.94,46239
2020/12/11,15:11:00,300.94,301.09,300.94,300.98,55516
2020/12/11,15:12:00,300.98,301.06,300.96,301.02,36297
2020/12/11,15:13:00,301.02,301.13,300.92,301.13,52527
2020/12/11,15:14:00,301.13,301.23,301.13,301.22,47502
2020/12/11,15:15:00,301.22,301.28,301.16,301.26,30274
2020/12/11,15:16:00,301.27,301.60,301.25,301.60,149422
2020/12/11,15:17:00,301.60,301.82,301.58,301.80,250876
2020/12/11,15:18:00,301.80,301.92,301.80,301.92,142391
2020/12/11,15:19:00,301.92,301.94,301.82,301.92,45072
2020/12/11,15:20:00,301.91,301.98,301.86,301.91,55553
2020/12/11,15:21:00,301.90,301.93,301.74,301.74,54085
2020/12/11,15:22:00,301.74,301.80,301.65,301.67,250120
2020/12/11,15:23:00,301.66,301.67,301.60,301.64,59723
2020/12/11,15:24:00,301.64,301.65,301.51,301.52,53278
2020/12/11,15:25:00,301.52,301.63,301.50,301.60,51890
2020/12/11,15:26:00,301.59,301.65,301.57,301.61,29700
2020/12/11,15:27:00,301.61,301.65,301.53,301.61,30797
2020/12/11,15:28:00,301.61,301.65,301.53,301.54,12337
2020/12/11,15:29:00,301.54,301.54,301.48,301.52,50501
2020/12/11,15:30:00,301.52,301.52,301.45,301.50,44538
2020/12/11,15:31:00,301.50,301.56,301.36,301.42,197951
2020/12/11,15:32:00,301.43,301.61,301.38,301.58,56683
2020/12/11,15:33:00,301.58,301.79,301.58,301.79,53821
2020/12/11,15:34:00,301.79,301.79,301.55,301.55,82673
2020/12/11,15:35:00,301.55,301.56,301.41,301.44,52072
2020/12/11,15:36:00,301.44,301.70,301.44,301.69,60274
2020/12/11,15:37:00,301.68,301.73,301.60,301.65,33048
2020/12/11,15:38:00,301.65,301.67,301.51,301.63,34727
2020/12/11,15:39:00,301.63,301.67,301.58,301.63,37535
2020/12/11,15:40:00,301.63,301.63,301.51,301.53,56709
2020/12/11,15:41:00,301.53,301.70,301.50,301.69,33197
2020/12/11,15:42:00,301.68,301.78,301.68,301.73,54907
2020/12/11,15:43:00,301.72,301.82,301.71,301.75,44311
2020/12/11,15:44:00,301.75,301.76,301.53,301.55,47309
2020/12/11,15:45:00,301.55,301.60,301.40,301.44,41915
2020/12/11,15:46:00,301.45,301.52,301.25,301.29,76610
2020/12/11,15:47:00,301.29,301.36,301.06,301.08,80808
2020/12/11,15:48:00,301.08,301.13,301.02,301.09,66339
2020/12/11,15:49:00,301.10,301.18,301.03,301.10,72143
2020/12/11,15:50:00,301.10,301.11,301.03,301.09,63635
2020/12/11,15:51:00,301.08,301.39,301.02,301.22,160918
2020/12/11,15:52:00,301.22,301.35,301.14,301.28,71571
2020/12/11,15:53:00,301.30,301.38,301.22,301.27,60659
2020/12/11,15:54:00,301.28,301.31,301.16,301.22,51838
2020/12/11,15:55:00,301.22,301.55,301.11,301.54,156595
2020/12/11,15:56:00,301.54,301.67,301.51,301.53,82603
2020/12/11,15:57:00,301.50,301.51,301.40,301.47,61587
2020/12/11,15:58:00,301.51,301.52,301.44,301.45,70653
2020/12/11,15:59:00,301.61,301.85,301.46,301.85,368930
2020/12/14,09:31:00,303.08,303.48,303.01,303.47,198981
2020/12/14,09:32:00,303.47,303.75,303.44,303.58,209579
2020/12/14,09:33:00,303.58,303.78,303.53,303.55,136508
2020/12/14,09:34:00,303.55,303.66,303.37,303.58,169482
2020/12/14,09:35:00,303.58,303.69,303.39,303.41,140755
2020/12/14,09:36:00,303.41,304.10,303.41,304.03,365975
2020/12/14,09:37:00,304.04,304.24,304.01,304.22,130637
2020/12/14,09:38:00,304.22,304.41,304.22,304.33,193835
2020/12/14,09:39:00,304.33,304.68,304.33,304.68,142136
2020/12/14,09:40:00,304.69,304.85,304.64,304.78,152208
2020/12/14,09:41:00,304.78,304.86,304.60,304.67,190591
2020/12/14,09:42:00,304.67,304.82,304.62,304.71,118535
2020/12/14,09:43:00,304.72,304.82,304.61,304.65,85722
2020/12/14,09:44:00,304.64,304.81,304.64,304.77,72124
2020/12/14,09:45:00,304.77,304.85,304.63,304.72,83961
2020/12/14,09:46:00,304.72,304.84,304.67,304.75,164614
2020/12/14,09:47:00,304.75,305.00,304.70,304.92,111175
2020/12/14,09:48:00,304.92,305.05,304.87,305.04,103877
2020/12/14,09:49:00,305.04,305.10,304.86,304.90,77687
2020/12/14,09:50:00,304.90,304.92,304.68,304.76,73089
2020/12/14,09:51:00,304.77,304.77,304.63,304.69,72987
2020/12/14,09:52:00,304.69,304.84,304.65,304.72,75283
2020/12/14,09:53:00,304.72,304.84,304.65,304.70,51013
2020/12/14,09:54:00,304.70,304.74,304.57,304.72,110498
2020/12/14,09:55:00,304.72,304.95,304.72,304.89,83431
2020/12/14,09:56:00,304.89,305.20,304.88,305.17,118306
2020/12/14,09:57:00,305.17,305.23,305.06,305.11,87214
2020/12/14,09:58:00,305.11,305.30,305.03,305.20,154859
2020/12/14,09:59:00,305.20,305.35,305.16,305.33,79758
2020/12/14,10:00:00,305.34,305.40,305.24,305.39,88460
2020/12/14,10:01:00,305.40,305.62,305.39,305.51,192656
2020/12/14,10:02:00,305.50,305.59,305.35,305.35,99732
2020/12/14,10:03:00,305.35,305.45,305.13,305.22,67183
2020/12/14,10:04:00,305.22,305.34,305.14,305.14,61994
2020/12/14,10:05:00,305.15,305.37,305.13,305.37,55792
2020/12/14,10:06:00,305.37,305.44,305.30,305.38,71122
2020/12/14,10:07:00,305.38,305.47,305.28,305.31,63928
2020/12/14,10:08:00,305.31,305.45,305.25,305.29,68511
2020/12/14,10:09:00,305.32,305.47,305.24,305.40,110282
2020/12/14,10:10:00,305.40,305.41,305.21,305.21,68491
2020/12/14,10:11:00,305.23,305.30,305.16,305.25,69986
2020/12/14,10:12:00,305.26,305.30,305.01,305.08,76831
2020/12/14,10:13:00,305.09,305.29,305.07,305.29,84046
2020/12/14,10:14:00,305.29,305.53,305.22,305.50,71612
2020/12/14,10:15:00,305.50,305.70,305.50,305.56,81692
2020/12/14,10:16:00,305.56,305.67,305.50,305.59,52241
2020/12/14,10:17:00,305.59,305.78,305.59,305.77,66249
2020/12/14,10:18:00,305.77,305.86,305.69,305.70,64727
2020/12/14,10:19:00,305.70,305.70,305.57,305.59,38097
2020/12/14,10:20:00,305.57,305.61,305.45,305.51,73537
2020/12/14,10:21:00,305.51,305.64,305.46,305.64,95787
2020/12/14,10:22:00,305.64,305.74,305.64,305.72,51106
2020/12/14,10:23:00,305.74,305.84,305.72,305.74,54608
2020/12/14,10:24:00,305.73,305.86,305.64,305.85,103771
2020/12/14,10:25:00,305.86,305.96,305.84,305.90,47402
2020/12/14,10:26:00,305.90,305.94,305.81,305.87,94685
2020/12/14,10:27:00,305.87,305.90,305.74,305.86,70319
2020/12/14,10:28:00,305.87,305.87,305.74,305.75,39601
2020/12/14,10:29:00,305.75,305.80,305.72,305.74,288399
2020/12/14,10:30:00,305.74,305.77,305.61,305.77,46897
2020/12/14,10:31:00,305.76,305.80,305.58,305.68,49169
2020/12/14,10:32:00,305.68,305.81,305.61,305.78,43860
2020/12/14,10:33:00,305.79,305.89,305.70,305.85,39735
2020/12/14,10:34:00,305.84,305.90,305.60,305.65,37445
2020/12/14,10:35:00,305.65,305.70,305.44,305.46,89877
2020/12/14,10:36:00,305.46,305.60,305.44,305.48,37682
2020/12/14,10:37:00,305.48,305.56,305.40,305.46,39939
2020/12/14,10:38:00,305.47,305.57,305.42,305.43,204919
2020/12/14,10:39:00,305.45,305.64,305.41,305.60,33670
2020/12/14,10:40:00,305.60,305.71,305.56,305.65,45447
2020/12/14,10:41:00,305.65,305.80,305.65,305.80,46277
2020/12/14,10:42:00,305.79,305.81,305.42,305.42,79429
2020/12/14,10:43:00,305.43,305.55,305.39,305.50,50638
2020/12/14,10:44:00,305.50,305.63,305.50,305.58,37566
2020/12/14,10:45:00,305.58,305.71,305.58,305.68,40342
2020/12/14,10:46:00,305.69,305.78,305.59,305.59,52253
2020/12/14,10:47:00,305.59,305.62,305.32,305.38,96921
2020/12/14,10:48:00,305.38,305.50,305.22,305.42,78799
2020/12/14,10:49:00,305.42,305.53,305.33,305.49,52326
2020/12/14,10:50:00,305.49,305.49,305.28,305.30,45037
2020/12/14,10:51:00,305.30,305.47,305.23,305.25,47520
2020/12/14,10:52:00,305.25,305.43,305.25,305.31,52625
2020/12/14,10:53:00,305.31,305.47,305.30,305.45,40930
2020/12/14,10:54:00,305.45,305.47,305.38,305.46,29854
2020/12/14,10:55:00,305.46,305.64,305.45,305.55,47342
2020/12/14,10:56:00,305.56,305.67,305.51,305.61,43773
2020/12/14,10:57:00,305.61,305.70,305.60,305.65,39672
2020/12/14,10:58:00,305.65,305.74,305.49,305.49,24186
2020/12/14,10:59:00,305.49,305.58,305.36,305.36,43626
2020/12/14,11:00:00,305.36,305.39,304.99,304.99,161112
2020/12/14,11:01:00,304.99,305.14,304.97,304.99,70689
2020/12/14,11:02:00,304.99,305.06,304.91,304.92,77601
2020/12/14,11:03:00,304.92,304.98,304.89,304.97,60238
2020/12/14,11:04:00,304.97,305.19,304.95,305.15,105703
2020/12/14,11:05:00,305.14,305.31,305.13,305.31,130276
2020/12/14,11:06:00,305.31,305.34,305.23,305.31,55761
2020/12/14,11:07:00,305.32,305.34,305.11,305.21,129180
2020/12/14,11:08:00,305.21,305.32,305.17,305.31,47482
2020/12/14,11:09:00,305.32,305.34,305.12,305.16,49551
2020/12/14,11:10:00,305.16,305.16,304.83,304.85,73636
2020/12/14,11:11:00,304.85,305.08,304.83,305.06,75352
2020/12/14,11:12:00,305.06,305.30,305.06,305.28,43408
2020/12/14,11:13:00,305.28,305.46,305.24,305.39,48145
2020/12/14,11:14:00,305.38,305.61,305.38,305.57,71118
2020/12/14,11:15:00,305.57,305.62,305.53,305.57,53320
2020/12/14,11:16:00,305.57,305.60,305.53,305.53,45379
2020/12/14,11:17:00,305.53,305.77,305.50,305.76,68172
2020/12/14,11:18:00,305.76,305.89,305.75,305.86,77054
2020/12/14,11:19:00,305.86,306.00,305.86,305.95,75153
2020/12/14,11:20:00,305.95,306.03,305.85,306.00,34983
2020/12/14,11:21:00,306.01,306.01,305.80,305.80,68540
2020/12/14,11:22:00,305.80,305.83,305.76,305.82,34495
2020/12/14,11:23:00,305.82,305.85,305.73,305.78,44231
2020/12/14,11:24:00,305.78,305.90,305.77,305.90,28933
2020/12/14,11:25:00,305.90,306.05,305.85,306.02,45443
2020/12/14,11:26:00,306.02,306.05,305.87,305.90,70080
2020/12/14,11:27:00,305.90,305.94,305.70,305.74,167820
2020/12/14,11:28:00,305.74,305.83,305.67,305.82,27861
2020/12/14,11:29:00,305.82,305.87,305.64,305.65,81848
2020/12/14,11:30:00,305.65,305.68,305.54,305.54,60081
2020/12/14,11:31:00,305.54,305.73,305.54,305.61,35268
2020/12/14,11:32:00,305.56,305.57,305.12,305.12,100738
2020/12/14,11:33:00,305.11,305.30,305.03,305.26,270340
2020/12/14,11:34:00,305.26,305.30,305.09,305.29,54496
2020/12/14,11:35:00,305.29,305.31,305.18,305.23,60931
2020/12/14,11:36:00,305.23,305.56,305.19,305.56,31801
2020/12/14,11:37:00,305.56,305.61,305.50,305.50,293103
2020/12/14,11:38:00,305.50,305.52,305.38,305.40,29193
2020/12/14,11:39:00,305.40,305.44,305.25,305.25,31342
2020/12/14,11:40:00,305.25,305.29,305.14,305.19,51808
2020/12/14,11:41:00,305.19,305.33,305.14,305.32,57045
2020/12/14,11:42:00,305.32,305.41,305.27,305.40,32125
2020/12/14,11:43:00,305.40,305.40,305.13,305.21,101994
2020/12/14,11:44:00,305.22,305.29,305.08,305.25,67333
2020/12/14,11:45:00,305.25,305.37,305.18,305.21,38106
2020/12/14,11:46:00,305.21,305.36,305.14,305.31,66895
2020/12/14,11:47:00,305.31,305.45,305.31,305.40,24381
2020/12/14,11:48:00,305.40,305.63,305.40,305.58,64097
2020/12/14,11:49:00,305.58,305.59,305.44,305.46,35969
2020/12/14,11:50:00,305.45,305.51,305.38,305.49,28998
2020/12/14,11:51:00,305.47,305.59,305.43,305.51,25541
2020/12/14,11:52:00,305.51,305.65,305.51,305.62,25550
2020/12/14,11:53:00,305.62,305.65,305.52,305.52,30442
2020/12/14,11:54:00,305.52,305.61,305.41,305.61,66680
2020/12/14,11:55:00,305.61,305.75,305.61,305.74,35319
2020/12/14,11:56:00,305.74,305.79,305.66,305.67,40129
2020/12/14,11:57:00,305.66,305.77,305.63,305.75,23009
2020/12/14,11:58:00,305.75,305.75,305.64,305.68,25256
2020/12/14,11:59:00,305.68,305.74,305.62,305.68,21746
2020/12/14,12:00:00,305.69,305.78,305.69,305.76,30322
2020/12/14,12:01:00,305.76,305.85,305.61,305.61,43448
2020/12/14,12:02:00,305.57,305.65,305.42,305.44,41781
2020/12/14,12:03:00,305.44,305.59,305.37,305.46,42481
2020/12/14,12:04:00,305.46,305.58,305.46,305.54,24978
2020/12/14,12:05:00,305.55,305.63,305.52,305.58,18971
2020/12/14,12:06:00,305.58,305.68,305.52,305.52,37222
2020/12/14,12:07:00,305.53,305.57,305.44,305.44,36339
2020/12/14,12:08:00,305.44,305.57,305.42,305.51,17087
2020/12/14,12:09:00,305.51,305.65,305.47,305.49,37504
2020/12/14,12:10:00,305.49,305.58,305.45,305.52,22446
2020/12/14,12:11:00,305.52,305.63,305.35,305.47,47839
2020/12/14,12:12:00,305.47,305.58,305.41,305.56,35474
2020/12/14,12:13:00,305.56,305.66,305.47,305.64,17638
2020/12/14,12:14:00,305.64,305.67,305.59,305.64,27864
2020/12/14,12:15:00,305.64,305.66,305.57,305.59,18541
2020/12/14,12:16:00,305.58,305.58,305.42,305.52,26421
2020/12/14,12:17:00,305.52,305.59,305.45,305.47,32863
2020/12/14,12:18:00,305.47,305.53,305.38,305.39,35857
2020/12/14,12:19:00,305.39,305.46,305.39,305.40,18078
2020/12/14,12:20:00,305.40,305.41,305.31,305.39,43037
2020/12/14,12:21:00,305.38,305.66,305.38,305.62,45918
2020/12/14,12:22:00,305.62,305.63,305.50,305.52,21308
2020/12/14,12:23:00,305.51,305.54,305.46,305.52,15059
2020/12/14,12:24:00,305.52,305.57,305.51,305.55,16439
2020/12/14,12:25:00,305.55,305.63,305.47,305.47,117174
2020/12/14,12:26:00,305.46,305.52,305.23,305.44,46470
2020/12/14,12:27:00,305.44,305.51,305.36,305.36,21957
2020/12/14,12:28:00,305.35,305.42,305.31,305.41,29638
2020/12/14,12:29:00,305.41,305.48,305.35,305.37,28558
2020/12/14,12:30:00,305.36,305.40,305.28,305.34,22916
2020/12/14,12:31:00,305.35,305.36,305.23,305.26,27362
2020/12/14,12:32:00,305.26,305.28,305.20,305.21,19050
2020/12/14,12:33:00,305.21,305.30,305.18,305.21,36687
2020/12/14,12:34:00,305.21,305.25,305.12,305.22,46280
2020/12/14,12:35:00,305.22,305.35,305.22,305.34,28705
2020/12/14,12:36:00,305.34,305.39,305.29,305.39,47981
2020/12/14,12:37:00,305.38,305.41,305.33,305.37,21289
2020/12/14,12:38:00,305.37,305.40,305.25,305.25,26698
2020/12/14,12:39:00,305.29,305.31,305.20,305.22,19384
2020/12/14,12:40:00,305.21,305.23,304.97,305.06,52741
2020/12/14,12:41:00,305.06,305.12,304.94,304.99,27442
2020/12/14,12:42:00,304.99,305.07,304.95,304.98,39895
2020/12/14,12:43:00,304.99,305.01,304.92,304.95,31037
2020/12/14,12:44:00,304.95,305.10,304.90,305.08,45185
2020/12/14,12:45:00,305.08,305.18,305.04,305.14,44567
2020/12/14,12:46:00,305.14,305.15,305.02,305.07,21342
2020/12/14,12:47:00,305.07,305.11,305.02,305.08,20090
2020/12/14,12:48:00,305.08,305.15,305.06,305.10,27816
2020/12/14,12:49:00,305.10,305.19,305.09,305.14,33107
2020/12/14,12:50:00,305.14,305.18,305.07,305.11,265561
2020/12/14,12:51:00,305.11,305.19,305.11,305.13,32993
2020/12/14,12:52:00,305.12,305.15,305.03,305.09,19423
2020/12/14,12:53:00,305.09,305.10,304.93,304.96,32304
2020/12/14,12:54:00,304.96,305.06,304.96,305.02,20860
2020/12/14,12:55:00,305.02,305.07,304.99,305.00,35791
2020/12/14,12:56:00,305.00,305.00,304.75,304.85,48234
2020/12/14,12:57:00,304.84,304.89,304.69,304.80,47763
2020/12/14,12:58:00,304.80,304.81,304.71,304.80,20790
2020/12/14,12:59:00,304.83,304.85,304.54,304.55,89462
2020/12/14,13:00:00,304.55,304.83,304.54,304.83,41152
2020/12/14,13:01:00,304.84,305.01,304.83,305.00,60245
2020/12/14,13:02:00,304.99,305.05,304.96,305.04,44882
2020/12/14,13:03:00,305.05,305.12,305.01,305.01,46979
2020/12/14,13:04:00,305.01,305.02,304.87,304.87,67127
2020/12/14,13:05:00,304.87,304.91,304.75,304.81,53296
2020/12/14,13:06:00,304.81,304.86,304.68,304.68,25813
2020/12/14,13:07:00,304.67,304.73,304.46,304.49,59145
2020/12/14,13:08:00,304.47,304.49,304.20,304.20,55848
2020/12/14,13:09:00,304.20,304.33,304.09,304.17,38416
2020/12/14,13:10:00,304.17,304.27,304.16,304.18,52652
2020/12/14,13:11:00,304.17,304.26,304.07,304.25,48998
2020/12/14,13:12:00,304.25,304.39,304.24,304.37,38533
2020/12/14,13:13:00,304.37,304.47,304.33,304.40,50000
2020/12/14,13:14:00,304.39,304.59,304.39,304.55,43894
2020/12/14,13:15:00,304.56,304.64,304.52,304.54,39958
2020/12/14,13:16:00,304.52,304.61,304.45,304.54,30262
2020/12/14,13:17:00,304.56,304.72,304.55,304.69,27560
2020/12/14,13:18:00,304.70,304.75,304.60,304.66,39664
2020/12/14,13:19:00,304.66,304.67,304.57,304.61,59123
2020/12/14,13:20:00,304.60,304.79,304.58,304.76,25765
2020/12/14,13:21:00,304.74,304.81,304.71,304.75,35156
2020/12/14,13:22:00,304.75,304.84,304.73,304.84,21110
2020/12/14,13:23:00,304.84,304.86,304.77,304.82,74232
2020/12/14,13:24:00,304.82,304.87,304.74,304.84,55877
2020/12/14,13:25:00,304.84,304.85,304.66,304.68,28287
2020/12/14,13:26:00,304.70,304.87,304.66,304.86,22935
2020/12/14,13:27:00,304.86,304.88,304.79,304.86,21277
2020/12/14,13:28:00,304.86,304.89,304.77,304.80,27489
2020/12/14,13:29:00,304.80,304.83,304.67,304.70,18975
2020/12/14,13:30:00,304.70,304.73,304.55,304.58,37339
2020/12/14,13:31:00,304.58,304.77,304.54,304.75,22313
2020/12/14,13:32:00,304.75,304.87,304.74,304.84,21976
2020/12/14,13:33:00,304.84,304.87,304.79,304.82,15375
2020/12/14,13:34:00,304.82,304.94,304.80,304.92,20369
2020/12/14,13:35:00,304.92,305.01,304.92,304.96,36463
2020/12/14,13:36:00,304.95,304.99,304.92,304.98,28840
2020/12/14,13:37:00,304.98,305.07,304.91,304.91,1032416
2020/12/14,13:38:00,304.91,304.91,304.77,304.87,254386
2020/12/14,13:39:00,304.88,304.97,304.88,304.94,13310
2020/12/14,13:40:00,304.94,304.99,304.89,304.98,28341
2020/12/14,13:41:00,304.99,305.04,304.96,305.01,34154
2020/12/14,13:42:00,305.01,305.07,304.99,304.99,16187
2020/12/14,13:43:00,304.99,305.13,304.95,305.05,36438
2020/12/14,13:44:00,305.04,305.11,304.99,305.02,44260
2020/12/14,13:45:00,305.02,305.04,304.97,305.01,32325
2020/12/14,13:46:00,305.00,305.01,304.82,304.83,53179
2020/12/14,13:47:00,304.84,304.84,304.70,304.75,56529
2020/12/14,13:48:00,304.74,304.79,304.64,304.75,38350
2020/12/14,13:49:00,304.75,304.93,304.70,304.86,184354
2020/12/14,13:50:00,304.86,304.88,304.79,304.85,31091
2020/12/14,13:51:00,304.85,305.00,304.85,304.89,44956
2020/12/14,13:52:00,304.89,305.04,304.87,305.04,71658
2020/12/14,13:53:00,305.04,305.26,305.04,305.16,101256
2020/12/14,13:54:00,305.16,305.25,305.13,305.25,39521
2020/12/14,13:55:00,305.25,305.31,305.24,305.29,45288
2020/12/14,13:56:00,305.29,305.34,305.22,305.27,31621
2020/12/14,13:57:00,305.29,305.35,305.28,305.33,20757
2020/12/14,13:58:00,305.33,305.33,305.23,305.31,16163
2020/12/14,13:59:00,305.33,305.33,305.23,305.23,21823
2020/12/14,14:00:00,305.26,305.29,305.15,305.26,31741
2020/12/14,14:01:00,305.26,305.43,305.26,305.43,36283
2020/12/14,14:02:00,305.43,305.47,305.34,305.38,43251
2020/12/14,14:03:00,305.37,305.42,305.14,305.17,23963
2020/12/14,14:04:00,305.17,305.21,305.03,305.11,35569
2020/12/14,14:05:00,305.11,305.21,305.11,305.13,25338
2020/12/14,14:06:00,305.13,305.30,305.12,305.30,25175
2020/12/14,14:07:00,305.30,305.32,305.26,305.30,36165
2020/12/14,14:08:00,305.30,305.36,305.20,305.33,27966
2020/12/14,14:09:00,305.34,305.36,305.25,305.26,21440
2020/12/14,14:10:00,305.26,305.33,305.23,305.31,12010
2020/12/14,14:11:00,305.33,305.39,305.26,305.35,27976
2020/12/14,14:12:00,305.34,305.39,305.24,305.38,22699
2020/12/14,14:13:00,305.38,305.41,305.31,305.40,15025
2020/12/14,14:14:00,305.40,305.42,305.27,305.34,18040
2020/12/14,14:15:00,305.34,305.34,305.14,305.26,269385
2020/12/14,14:16:00,305.26,305.34,305.10,305.11,16940
2020/12/14,14:17:00,305.11,305.12,305.00,305.04,48644
2020/12/14,14:18:00,305.06,305.24,305.06,305.16,32908
2020/12/14,14:19:00,305.15,305.19,305.12,305.17,25144
2020/12/14,14:20:00,305.17,305.36,305.15,305.35,33727
2020/12/14,14:21:00,305.35,305.37,305.29,305.33,33698
2020/12/14,14:22:00,305.32,305.35,305.24,305.29,21516
2020/12/14,14:23:00,305.29,305.33,305.24,305.27,12754
2020/12/14,14:24:00,305.27,305.40,305.27,305.32,25044
2020/12/14,14:25:00,305.32,305.40,305.31,305.37,16975
2020/12/14,14:26:00,305.37,305.40,305.26,305.33,23421
2020/12/14,14:27:00,305.32,305.39,305.29,305.29,13914
2020/12/14,14:28:00,305.29,305.39,305.26,305.28,32878
2020/12/14,14:29:00,305.27,305.37,305.25,305.35,23831
2020/12/14,14:30:00,305.35,305.42,305.29,305.32,18558
2020/12/14,14:31:00,305.32,305.35,305.19,305.23,34237
2020/12/14,14:32:00,305.23,305.24,305.08,305.10,25947
2020/12/14,14:33:00,305.10,305.12,304.99,305.05,24001
2020/12/14,14:34:00,305.05,305.06,304.68,304.69,64695
2020/12/14,14:35:00,304.67,304.80,304.58,304.71,26399
2020/12/14,14:36:00,304.71,304.82,304.62,304.67,48149
2020/12/14,14:37:00,304.67,304.70,304.41,304.42,62383
2020/12/14,14:38:00,304.44,304.63,304.42,304.50,38696
2020/12/14,14:39:00,304.50,304.61,304.49,304.51,31777
2020/12/14,14:40:00,304.51,304.55,304.40,304.52,48343
2020/12/14,14:41:00,304.52,304.64,304.50,304.56,36743
2020/12/14,14:42:00,304.58,304.63,304.52,304.61,28471
2020/12/14,14:43:00,304.61,304.64,304.58,304.62,22210
2020/12/14,14:44:00,304.61,304.75,304.56,304.74,62783
2020/12/14,14:45:00,304.74,304.84,304.69,304.81,60164
2020/12/14,14:46:00,304.80,304.89,304.75,304.83,57265
2020/12/14,14:47:00,304.83,304.85,304.78,304.80,19652
2020/12/14,14:48:00,304.80,304.87,304.77,304.82,38420
2020/12/14,14:49:00,304.81,304.83,304.72,304.83,27082
2020/12/14,14:50:00,304.83,304.93,304.79,304.89,30013
2020/12/14,14:51:00,304.89,304.98,304.75,304.90,40137
2020/12/14,14:52:00,304.90,305.02,304.90,305.00,43693
2020/12/14,14:53:00,305.00,305.10,304.92,305.08,67029
2020/12/14,14:54:00,305.09,305.17,305.06,305.12,32249
2020/12/14,14:55:00,305.12,305.29,305.12,305.26,70967
2020/12/14,14:56:00,305.26,305.29,305.20,305.27,82684
2020/12/14,14:57:00,305.27,305.33,305.26,305.31,29428
2020/12/14,14:58:00,305.30,305.39,305.27,305.33,55990
2020/12/14,14:59:00,305.32,305.33,305.21,305.26,28320
2020/12/14,15:00:00,305.25,305.32,305.25,305.27,16348
2020/12/14,15:01:00,305.27,305.34,305.14,305.19,37920
2020/12/14,15:02:00,305.18,305.18,305.06,305.08,52624
2020/12/14,15:03:00,305.08,305.18,305.06,305.07,29384
2020/12/14,15:04:00,305.08,305.16,305.07,305.08,34689
2020/12/14,15:05:00,305.07,305.16,305.05,305.14,29234
2020/12/14,15:06:00,305.14,305.20,305.06,305.06,24458
2020/12/14,15:07:00,305.06,305.08,304.99,305.02,29740
2020/12/14,15:08:00,305.02,305.10,304.86,304.87,50366
2020/12/14,15:09:00,304.88,304.90,304.83,304.87,55735
2020/12/14,15:10:00,304.87,304.97,304.87,304.96,20853
2020/12/14,15:11:00,304.98,305.15,304.98,305.15,233555
2020/12/14,15:12:00,305.15,305.25,305.15,305.23,54512
2020/12/14,15:13:00,305.23,305.30,305.21,305.25,43345
2020/12/14,15:14:00,305.24,305.32,305.24,305.26,28015
2020/12/14,15:15:00,305.26,305.26,305.19,305.22,26227
2020/12/14,15:16:00,305.22,305.36,305.18,305.27,34612
2020/12/14,15:17:00,305.27,305.27,305.15,305.18,25755
2020/12/14,15:18:00,305.18,305.26,305.07,305.10,35453
2020/12/14,15:19:00,305.10,305.17,305.08,305.10,35564
2020/12/14,15:20:00,305.09,305.25,305.08,305.21,30511
2020/12/14,15:21:00,305.21,305.37,305.21,305.37,30377
2020/12/14,15:22:00,305.37,305.38,305.21,305.24,25684
2020/12/14,15:23:00,305.25,305.37,305.18,305.35,19816
2020/12/14,15:24:00,305.35,305.42,305.33,305.39,45419
2020/12/14,15:25:00,305.39,305.40,305.31,305.33,30173
2020/12/14,15:26:00,305.34,305.47,305.28,305.38,56362
2020/12/14,15:27:00,305.40,305.47,305.38,305.40,31085
2020/12/14,15:28:00,305.40,305.43,305.34,305.35,38851
2020/12/14,15:29:00,305.35,305.40,305.28,305.28,30112
2020/12/14,15:30:00,305.28,305.32,305.22,305.25,22961
2020/12/14,15:31:00,305.24,305.25,305.13,305.19,55436
2020/12/14,15:32:00,305.19,305.20,305.02,305.02,45660
2020/12/14,15:33:00,305.04,305.14,304.97,304.97,33482
2020/12/14,15:34:00,304.98,305.19,304.71,304.73,68043
2020/12/14,15:35:00,304.73,304.74,304.42,304.54,150919
2020/12/14,15:36:00,304.54,304.58,304.44,304.54,64617
2020/12/14,15:37:00,304.52,304.75,304.46,304.72,68246
2020/12/14,15:38:00,304.72,304.73,304.61,304.62,53019
2020/12/14,15:39:00,304.61,304.61,304.36,304.47,46926
2020/12/14,15:40:00,304.47,304.47,304.34,304.40,56369
2020/12/14,15:41:00,304.40,304.43,304.32,304.36,55757
2020/12/14,15:42:00,304.36,304.38,304.25,304.28,81381
2020/12/14,15:43:00,304.28,304.32,304.21,304.27,48705
2020/12/14,15:44:00,304.27,304.31,304.17,304.27,52751
2020/12/14,15:45:00,304.27,304.27,304.07,304.08,72262
2020/12/14,15:46:00,304.08,304.11,303.93,304.10,112531
2020/12/14,15:47:00,304.10,304.24,304.07,304.19,81588
2020/12/14,15:48:00,304.21,304.29,304.14,304.15,60092
2020/12/14,15:49:00,304.15,304.20,304.07,304.17,44227
2020/12/14,15:50:00,304.17,304.47,304.14,304.40,145678
2020/12/14,15:51:00,304.43,304.44,303.64,303.84,312055
2020/12/14,15:52:00,303.77,304.40,303.75,304.38,116674
2020/12/14,15:53:00,304.41,304.48,304.36,304.38,116239
2020/12/14,15:54:00,304.38,304.55,304.38,304.47,194128
2020/12/14,15:55:00,304.47,304.60,304.44,304.58,113675
2020/12/14,15:56:00,304.57,304.62,304.51,304.58,539918
2020/12/14,15:57:00,304.56,304.57,304.33,304.37,298637
2020/12/14,15:58:00,304.35,304.40,304.20,304.27,314305
2020/12/14,15:59:00,304.22,304.53,304.04,304.04,249898
2020/12/15,09:31:00,306.37,306.50,306.13,306.45,114663
2020/12/15,09:32:00,306.45,306.60,306.06,306.06,115836
2020/12/15,09:33:00,306.06,306.46,305.84,306.45,176842
2020/12/15,09:34:00,306.44,306.83,306.44,306.69,128529
2020/12/15,09:35:00,306.69,306.70,306.17,306.36,157393
2020/12/15,09:36:00,306.36,306.51,306.00,306.09,135932
2020/12/15,09:37:00,306.09,306.45,305.81,306.23,160859
2020/12/15,09:38:00,306.23,306.36,305.92,306.19,181938
2020/12/15,09:39:00,306.19,306.26,305.86,306.22,102510
2020/12/15,09:40:00,306.24,306.43,306.07,306.40,111908
2020/12/15,09:41:00,306.40,306.64,306.37,306.56,139289
2020/12/15,09:42:00,306.56,306.59,306.31,306.46,87191
2020/12/15,09:43:00,306.46,306.55,306.16,306.17,103583
2020/12/15,09:44:00,306.16,306.21,305.93,306.01,74978
2020/12/15,09:45:00,306.01,306.28,305.95,306.17,77292
2020/12/15,09:46:00,306.17,306.40,305.97,306.34,61084
2020/12/15,09:47:00,306.31,306.42,306.11,306.13,44625
2020/12/15,09:48:00,306.13,306.38,306.12,306.35,85942
2020/12/15,09:49:00,306.35,306.61,306.35,306.51,54821
2020/12/15,09:50:00,306.51,306.58,306.38,306.55,62442
2020/12/15,09:51:00,306.55,306.61,306.41,306.54,58632
2020/12/15,09:52:00,306.54,306.66,306.51,306.53,49633
2020/12/15,09:53:00,306.53,306.72,306.42,306.71,76820
2020/12/15,09:54:00,306.71,306.81,306.62,306.63,54005
2020/12/15,09:55:00,306.63,306.77,306.62,306.65,49937
2020/12/15,09:56:00,306.66,306.75,306.46,306.46,74541
2020/12/15,09:57:00,306.45,306.46,306.11,306.34,125029
2020/12/15,09:58:00,306.34,306.51,306.34,306.47,84969
2020/12/15,09:59:00,306.47,306.49,306.28,306.37,70758
2020/12/15,10:00:00,306.38,306.54,306.27,306.38,56767
2020/12/15,10:01:00,306.39,306.50,306.12,306.44,77452
2020/12/15,10:02:00,306.45,306.65,306.45,306.52,43574
2020/12/15,10:03:00,306.52,306.64,306.46,306.62,38819
2020/12/15,10:04:00,306.61,306.61,306.40,306.49,41360
2020/12/15,10:05:00,306.50,306.54,306.34,306.46,39311
2020/12/15,10:06:00,306.46,306.60,306.44,306.59,52673
2020/12/15,10:07:00,306.59,306.67,306.52,306.65,48949
2020/12/15,10:08:00,306.65,306.68,306.37,306.41,49904
2020/12/15,10:09:00,306.41,306.49,306.33,306.37,39605
2020/12/15,10:10:00,306.37,306.42,306.11,306.21,72990
2020/12/15,10:11:00,306.21,306.31,305.93,306.29,60981
2020/12/15,10:12:00,306.28,306.32,306.12,306.21,31065
2020/12/15,10:13:00,306.21,306.25,305.92,306.10,61658
2020/12/15,10:14:00,306.10,306.17,305.93,306.13,187322
2020/12/15,10:15:00,306.13,306.30,306.10,306.17,51551
2020/12/15,10:16:00,306.15,306.15,305.85,306.06,82114
2020/12/15,10:17:00,306.06,306.23,306.03,306.18,51746
2020/12/15,10:18:00,306.18,306.36,306.18,306.32,42454
2020/12/15,10:19:00,306.32,306.42,306.23,306.35,66406
2020/12/15,10:20:00,306.35,306.36,306.25,306.33,71553
2020/12/15,10:21:00,306.34,306.39,306.22,306.38,46192
2020/12/15,10:22:00,306.38,306.50,306.29,306.44,48186
2020/12/15,10:23:00,306.44,306.49,306.38,306.45,21180
2020/12/15,10:24:00,306.45,306.48,306.27,306.29,36318
2020/12/15,10:25:00,306.29,306.32,306.15,306.29,35475
2020/12/15,10:26:00,306.29,306.32,306.13,306.13,45366
2020/12/15,10:27:00,306.13,306.27,306.03,306.19,42003
2020/12/15,10:28:00,306.18,306.18,306.03,306.04,35987
2020/12/15,10:29:00,306.04,306.08,305.90,306.03,80721
2020/12/15,10:30:00,306.01,306.09,305.92,306.07,53089
2020/12/15,10:31:00,306.07,306.15,306.01,306.13,39159
2020/12/15,10:32:00,306.13,306.21,306.12,306.18,25557
2020/12/15,10:33:00,306.18,306.27,306.06,306.07,55368
2020/12/15,10:34:00,306.07,306.18,305.99,306.18,73307
2020/12/15,10:35:00,306.16,306.36,306.16,306.30,61663
2020/12/15,10:36:00,306.30,306.39,306.23,306.27,44055
2020/12/15,10:37:00,306.27,306.30,306.06,306.07,43242
2020/12/15,10:38:00,306.07,306.17,306.06,306.13,44059
2020/12/15,10:39:00,306.13,306.13,305.69,305.70,87356
2020/12/15,10:40:00,305.70,305.80,305.59,305.63,71194
2020/12/15,10:41:00,305.64,305.77,305.62,305.71,44070
2020/12/15,10:42:00,305.73,305.78,305.64,305.72,49538
2020/12/15,10:43:00,305.72,305.72,305.43,305.65,84756
2020/12/15,10:44:00,305.66,305.66,305.55,305.64,37275
2020/12/15,10:45:00,305.64,305.85,305.64,305.75,95957
2020/12/15,10:46:00,305.75,305.85,305.75,305.79,42344
2020/12/15,10:47:00,305.78,305.94,305.77,305.82,32048
2020/12/15,10:48:00,305.84,305.89,305.72,305.76,25124
2020/12/15,10:49:00,305.75,305.78,305.61,305.66,41252
2020/12/15,10:50:00,305.66,305.77,305.63,305.75,30430
2020/12/15,10:51:00,305.75,305.80,305.45,305.51,52481
2020/12/15,10:52:00,305.51,305.51,305.36,305.50,79373
2020/12/15,10:53:00,305.51,305.73,305.46,305.72,55933
2020/12/15,10:54:00,305.72,305.81,305.64,305.76,69340
2020/12/15,10:55:00,305.76,305.92,305.76,305.92,41907
2020/12/15,10:56:00,305.92,305.94,305.71,305.79,70540
2020/12/15,10:57:00,305.80,305.84,305.69,305.75,40944
2020/12/15,10:58:00,305.75,305.77,305.67,305.68,30340
2020/12/15,10:59:00,305.68,305.70,305.55,305.57,53590
2020/12/15,11:00:00,305.57,305.60,305.38,305.49,71588
2020/12/15,11:01:00,305.49,305.49,305.24,305.26,85500
2020/12/15,11:02:00,305.25,305.30,305.11,305.24,93350
2020/12/15,11:03:00,305.22,305.28,305.12,305.15,61180
2020/12/15,11:04:00,305.16,305.21,305.00,305.07,78700
2020/12/15,11:05:00,305.08,305.17,304.87,304.88,99029
2020/12/15,11:06:00,304.88,304.88,304.65,304.75,114841
2020/12/15,11:07:00,304.75,304.81,304.37,304.47,103565
2020/12/15,11:08:00,304.49,304.53,304.11,304.17,134020
2020/12/15,11:09:00,304.15,304.43,304.14,304.37,113124
2020/12/15,11:10:00,304.37,304.58,304.32,304.58,116549
2020/12/15,11:11:00,304.58,304.58,304.40,304.45,76110
2020/12/15,11:12:00,304.45,304.64,304.42,304.57,172918
2020/12/15,11:13:00,304.57,304.71,304.47,304.65,64998
2020/12/15,11:14:00,304.65,304.75,304.45,304.70,173952
2020/12/15,11:15:00,304.70,304.82,304.70,304.80,35898
2020/12/15,11:16:00,304.80,304.80,304.57,304.59,51298
2020/12/15,11:17:00,304.59,304.80,304.43,304.79,66817
2020/12/15,11:18:00,304.78,304.90,304.78,304.85,43168
2020/12/15,11:19:00,304.85,304.91,304.78,304.87,26461
2020/12/15,11:20:00,304.87,304.91,304.72,304.91,21735
2020/12/15,11:21:00,304.91,304.99,304.88,304.99,64202
2020/12/15,11:22:00,304.99,304.99,304.74,304.78,34779
2020/12/15,11:23:00,304.78,304.78,304.67,304.75,52938
2020/12/15,11:24:00,304.76,304.76,304.50,304.61,34916
2020/12/15,11:25:00,304.58,304.70,304.50,304.66,50926
2020/12/15,11:26:00,304.66,304.81,304.57,304.60,42657
2020/12/15,11:27:00,304.60,304.64,304.35,304.57,52317
2020/12/15,11:28:00,304.57,304.63,304.44,304.44,47532
2020/12/15,11:29:00,304.47,304.68,304.45,304.59,23382
2020/12/15,11:30:00,304.59,304.71,304.48,304.64,71246
2020/12/15,11:31:00,304.61,304.67,304.51,304.66,71797
2020/12/15,11:32:00,304.66,304.69,304.54,304.60,85516
2020/12/15,11:33:00,304.59,304.80,304.56,304.80,95120
2020/12/15,11:34:00,304.80,304.83,304.70,304.83,77172
2020/12/15,11:35:00,304.83,304.88,304.81,304.83,67638
2020/12/15,11:36:00,304.82,304.91,304.76,304.79,77502
2020/12/15,11:37:00,304.79,304.90,304.76,304.84,37207
2020/12/15,11:38:00,304.84,304.92,304.82,304.90,36346
2020/12/15,11:39:00,304.90,304.95,304.88,304.93,68788
2020/12/15,11:40:00,304.93,305.10,304.86,305.02,66674
2020/12/15,11:41:00,305.03,305.23,304.99,305.20,101833
2020/12/15,11:42:00,305.21,305.25,305.17,305.20,45119
2020/12/15,11:43:00,305.19,305.21,305.13,305.14,41028
2020/12/15,11:44:00,305.14,305.19,305.06,305.07,37345
2020/12/15,11:45:00,305.07,305.12,305.02,305.03,29857
2020/12/15,11:46:00,305.03,305.03,304.83,304.92,36064
2020/12/15,11:47:00,304.92,304.93,304.67,304.79,62027
2020/12/15,11:48:00,304.79,304.85,304.65,304.66,60230
2020/12/15,11:49:00,304.65,304.71,304.54,304.67,55187
2020/12/15,11:50:00,304.67,304.67,304.51,304.55,47421
2020/12/15,11:51:00,304.55,304.60,304.44,304.56,60114
2020/12/15,11:52:00,304.56,304.58,304.39,304.49,57243
2020/12/15,11:53:00,304.49,304.61,304.49,304.61,50334
2020/12/15,11:54:00,304.61,304.72,304.54,304.71,53519
2020/12/15,11:55:00,304.71,304.71,304.47,304.48,34202
2020/12/15,11:56:00,304.47,304.54,304.41,304.50,32477
2020/12/15,11:57:00,304.50,304.64,304.45,304.64,33951
2020/12/15,11:58:00,304.64,304.75,304.60,304.67,32396
2020/12/15,11:59:00,304.67,304.76,304.67,304.69,33016
2020/12/15,12:00:00,304.72,304.92,304.70,304.92,42442
2020/12/15,12:01:00,304.91,304.99,304.86,304.95,34908
2020/12/15,12:02:00,304.93,305.09,304.92,305.05,22735
2020/12/15,12:03:00,305.05,305.18,305.05,305.16,36229
2020/12/15,12:04:00,305.15,305.26,305.14,305.25,43879
2020/12/15,12:05:00,305.25,305.26,305.19,305.23,14867
2020/12/15,12:06:00,305.23,305.30,305.21,305.28,34789
2020/12/15,12:07:00,305.28,305.29,305.14,305.18,29241
2020/12/15,12:08:00,305.19,305.20,305.10,305.14,49111
2020/12/15,12:09:00,305.14,305.28,305.14,305.20,40372
2020/12/15,12:10:00,305.21,305.31,305.20,305.25,23621
2020/12/15,12:11:00,305.26,305.33,305.22,305.29,19169
2020/12/15,12:12:00,305.27,305.35,305.27,305.31,24166
2020/12/15,12:13:00,305.31,305.35,305.26,305.31,18851
2020/12/15,12:14:00,305.31,305.31,305.14,305.14,20989
2020/12/15,12:15:00,305.13,305.28,305.10,305.24,65200
2020/12/15,12:16:00,305.24,305.24,305.12,305.13,25812
2020/12/15,12:17:00,305.13,305.20,305.13,305.18,14587
2020/12/15,12:18:00,305.19,305.34,305.19,305.27,59188
2020/12/15,12:19:00,305.27,305.27,305.22,305.25,11648
2020/12/15,12:20:00,305.25,305.34,305.24,305.32,47191
2020/12/15,12:21:00,305.32,305.36,305.28,305.31,33399
2020/12/15,12:22:00,305.31,305.52,305.29,305.51,85188
2020/12/15,12:23:00,305.51,305.53,305.44,305.45,64435
2020/12/15,12:24:00,305.48,305.50,305.39,305.50,68962
2020/12/15,12:25:00,305.50,305.54,305.46,305.47,30365
2020/12/15,12:26:00,305.47,305.53,305.43,305.50,39941
2020/12/15,12:27:00,305.50,305.53,305.46,305.49,32569
2020/12/15,12:28:00,305.49,305.51,305.43,305.47,13607
2020/12/15,12:29:00,305.47,305.49,305.42,305.46,17525
2020/12/15,12:30:00,305.46,305.51,305.46,305.50,9450
2020/12/15,12:31:00,305.50,305.54,305.41,305.46,33810
2020/12/15,12:32:00,305.46,305.53,305.42,305.46,26991
2020/12/15,12:33:00,305.47,305.52,305.36,305.44,30996
2020/12/15,12:34:00,305.44,305.50,305.36,305.38,108319
2020/12/15,12:35:00,305.37,305.42,305.29,305.40,68220
2020/12/15,12:36:00,305.40,305.45,305.37,305.43,21121
2020/12/15,12:37:00,305.43,305.50,305.38,305.49,45745
2020/12/15,12:38:00,305.49,305.60,305.48,305.58,38134
2020/12/15,12:39:00,305.58,305.66,305.58,305.66,35282
2020/12/15,12:40:00,305.64,305.67,305.61,305.63,17054
2020/12/15,12:41:00,305.63,305.70,305.62,305.67,48856
2020/12/15,12:42:00,305.67,305.69,305.60,305.66,22812
2020/12/15,12:43:00,305.66,305.69,305.62,305.62,18823
2020/12/15,12:44:00,305.61,305.66,305.60,305.64,26117
2020/12/15,12:45:00,305.64,305.64,305.52,305.53,13054
2020/12/15,12:46:00,305.53,305.59,305.52,305.54,19523
2020/12/15,12:47:00,305.54,305.58,305.52,305.52,15697
2020/12/15,12:48:00,305.52,305.62,305.49,305.60,20293
2020/12/15,12:49:00,305.60,305.65,305.53,305.56,20865
2020/12/15,12:50:00,305.56,305.59,305.52,305.58,11966
2020/12/15,12:51:00,305.58,305.59,305.45,305.57,199765
2020/12/15,12:52:00,305.57,305.63,305.56,305.58,49411
2020/12/15,12:53:00,305.57,305.69,305.50,305.68,33263
2020/12/15,12:54:00,305.68,305.73,305.66,305.68,29947
2020/12/15,12:55:00,305.69,305.74,305.68,305.70,45494
2020/12/15,12:56:00,305.70,305.74,305.68,305.70,21731
2020/12/15,12:57:00,305.70,305.74,305.67,305.74,14210
2020/12/15,12:58:00,305.75,305.78,305.71,305.75,12481
2020/12/15,12:59:00,305.75,305.77,305.68,305.76,11199
2020/12/15,13:00:00,305.76,305.76,305.68,305.73,22393
2020/12/15,13:01:00,305.70,305.78,305.65,305.65,32239
2020/12/15,13:02:00,305.65,305.69,305.61,305.66,18020
2020/12/15,13:03:00,305.66,305.78,305.66,305.75,38261
2020/12/15,13:04:00,305.75,305.76,305.67,305.75,16582
2020/12/15,13:05:00,305.75,305.77,305.72,305.75,11726
2020/12/15,13:06:00,305.76,305.77,305.71,305.76,19420
2020/12/15,13:07:00,305.76,305.87,305.76,305.83,43636
2020/12/15,13:08:00,305.83,306.08,305.82,306.02,64117
2020/12/15,13:09:00,306.01,306.02,305.93,305.95,22023
2020/12/15,13:10:00,305.95,306.04,305.92,306.01,61738
2020/12/15,13:11:00,306.01,306.05,305.93,305.94,36732
2020/12/15,13:12:00,305.93,305.95,305.86,305.87,28466
2020/12/15,13:13:00,305.87,305.91,305.84,305.90,23867
2020/12/15,13:14:00,305.90,305.95,305.90,305.94,25470
2020/12/15,13:15:00,305.94,306.00,305.90,305.97,33307
2020/12/15,13:16:00,306.00,306.05,305.98,306.04,20830
2020/12/15,13:17:00,306.04,306.06,305.90,305.92,53710
2020/12/15,13:18:00,305.91,305.96,305.86,305.96,54344
2020/12/15,13:19:00,305.96,306.00,305.92,305.98,16443
2020/12/15,13:20:00,305.98,306.05,305.96,306.04,21680
2020/12/15,13:21:00,306.05,306.05,305.94,305.97,11799
2020/12/15,13:22:00,305.97,305.97,305.88,305.90,33115
2020/12/15,13:23:00,305.90,305.93,305.87,305.93,21214
2020/12/15,13:24:00,305.93,305.99,305.93,305.93,11994
2020/12/15,13:25:00,305.93,305.98,305.93,305.95,21818
2020/12/15,13:26:00,305.95,306.00,305.91,305.93,18305
2020/12/15,13:27:00,305.93,305.98,305.87,305.98,52123
2020/12/15,13:28:00,305.98,305.99,305.92,305.95,20116
2020/12/15,13:29:00,305.95,306.02,305.93,306.00,27638
2020/12/15,13:30:00,306.00,306.04,305.90,305.95,20474
2020/12/15,13:31:00,305.95,306.07,305.95,306.02,21379
2020/12/15,13:32:00,306.04,306.13,306.01,306.01,36575
2020/12/15,13:33:00,306.01,306.09,305.96,306.04,17279
2020/12/15,13:34:00,306.04,306.09,306.01,306.07,17381
2020/12/15,13:35:00,306.07,306.09,306.00,306.01,13536
2020/12/15,13:36:00,306.02,306.11,305.99,306.07,15807
2020/12/15,13:37:00,306.07,306.08,306.02,306.06,15057
2020/12/15,13:38:00,306.06,306.15,306.01,306.15,29202
2020/12/15,13:39:00,306.14,306.20,306.04,306.13,45578
2020/12/15,13:40:00,306.14,306.24,306.13,306.23,36614
2020/12/15,13:41:00,306.23,306.24,306.12,306.15,41710
2020/12/15,13:42:00,306.15,306.17,306.11,306.12,10486
2020/12/15,13:43:00,306.14,306.16,306.06,306.06,20632
2020/12/15,13:44:00,306.06,306.07,306.02,306.04,13378
2020/12/15,13:45:00,306.04,306.10,306.04,306.07,10071
2020/12/15,13:46:00,306.06,306.14,306.06,306.08,17251
2020/12/15,13:47:00,306.08,306.13,306.06,306.08,19961
2020/12/15,13:48:00,306.08,306.11,306.03,306.07,28241
2020/12/15,13:49:00,306.08,306.17,306.07,306.15,16424
2020/12/15,13:50:00,306.15,306.17,306.12,306.14,13230
2020/12/15,13:51:00,306.14,306.17,306.05,306.05,19164
2020/12/15,13:52:00,306.05,306.08,305.97,306.06,19354
2020/12/15,13:53:00,306.07,306.18,306.07,306.16,18643
2020/12/15,13:54:00,306.16,306.22,306.15,306.15,35028
2020/12/15,13:55:00,306.15,306.18,306.09,306.10,15766
2020/12/15,13:56:00,306.10,306.29,306.10,306.24,34579
2020/12/15,13:57:00,306.24,306.27,306.19,306.24,14734
2020/12/15,13:58:00,306.24,306.26,306.19,306.21,22524
2020/12/15,13:59:00,306.21,306.21,306.12,306.21,18107
2020/12/15,14:00:00,306.21,306.28,306.19,306.21,22817
2020/12/15,14:01:00,306.21,306.21,306.06,306.09,44967
2020/12/15,14:02:00,306.09,306.10,305.91,305.94,46295
2020/12/15,14:03:00,305.94,306.01,305.94,306.00,12249
2020/12/15,14:04:00,306.00,306.10,306.00,306.06,52015
2020/12/15,14:05:00,306.06,306.17,306.06,306.12,24698
2020/12/15,14:06:00,306.12,306.22,306.12,306.19,44624
2020/12/15,14:07:00,306.20,306.36,306.18,306.18,53763
2020/12/15,14:08:00,306.21,306.30,306.18,306.18,34733
2020/12/15,14:09:00,306.18,306.28,306.15,306.27,19041
2020/12/15,14:10:00,306.27,306.33,306.22,306.24,31153
2020/12/15,14:11:00,306.24,306.30,306.16,306.18,182907
2020/12/15,14:12:00,306.18,306.31,306.18,306.23,30994
2020/12/15,14:13:00,306.24,306.36,306.22,306.36,22277
2020/12/15,14:14:00,306.36,306.44,306.33,306.44,61580
2020/12/15,14:15:00,306.44,306.54,306.39,306.48,83945
2020/12/15,14:16:00,306.50,306.53,306.45,306.52,28023
2020/12/15,14:17:00,306.52,306.54,306.44,306.46,32095
2020/12/15,14:18:00,306.45,306.47,306.40,306.43,19919
2020/12/15,14:19:00,306.43,306.50,306.41,306.49,23643
2020/12/15,14:20:00,306.48,306.54,306.48,306.52,19106
2020/12/15,14:21:00,306.52,306.60,306.51,306.52,25018
2020/12/15,14:22:00,306.52,306.53,306.44,306.47,35642
2020/12/15,14:23:00,306.47,306.56,306.44,306.47,33512
2020/12/15,14:24:00,306.47,306.50,306.39,306.41,166658
2020/12/15,14:25:00,306.42,306.48,306.41,306.45,105663
2020/12/15,14:26:00,306.45,306.53,306.43,306.52,68132
2020/12/15,14:27:00,306.52,306.56,306.48,306.52,72143
2020/12/15,14:28:00,306.52,306.58,306.49,306.51,26400
2020/12/15,14:29:00,306.51,306.52,306.41,306.46,35977
2020/12/15,14:30:00,306.46,306.47,306.31,306.33,46764
2020/12/15,14:31:00,306.33,306.49,306.33,306.45,24417
2020/12/15,14:32:00,306.45,306.47,306.42,306.44,15695
2020/12/15,14:33:00,306.44,306.50,306.38,306.50,25314
2020/12/15,14:34:00,306.50,306.53,306.44,306.45,56015
2020/12/15,14:35:00,306.45,306.47,306.39,306.40,21501
2020/12/15,14:36:00,306.39,306.51,306.38,306.50,53424
2020/12/15,14:37:00,306.50,306.53,306.45,306.48,39641
2020/12/15,14:38:00,306.48,306.52,306.45,306.48,34719
2020/12/15,14:39:00,306.49,306.51,306.48,306.49,38776
2020/12/15,14:40:00,306.49,306.52,306.48,306.51,80958
2020/12/15,14:41:00,306.51,306.61,306.47,306.59,66671
2020/12/15,14:42:00,306.59,306.61,306.47,306.53,47787
2020/12/15,14:43:00,306.53,306.64,306.49,306.64,36930
2020/12/15,14:44:00,306.63,306.66,306.62,306.65,23333
2020/12/15,14:45:00,306.65,306.68,306.64,306.65,34064
2020/12/15,14:46:00,306.67,306.70,306.61,306.63,64471
2020/12/15,14:47:00,306.63,306.72,306.62,306.69,941701
2020/12/15,14:48:00,306.69,306.75,306.67,306.68,92567
2020/12/15,14:49:00,306.68,306.70,306.63,306.66,17565
2020/12/15,14:50:00,306.66,306.69,306.63,306.68,23911
2020/12/15,14:51:00,306.69,306.69,306.60,306.62,31585
2020/12/15,14:52:00,306.62,306.64,306.58,306.62,65976
2020/12/15,14:53:00,306.62,306.72,306.62,306.68,81810
2020/12/15,14:54:00,306.68,306.69,306.60,306.63,28119
2020/12/15,14:55:00,306.63,306.67,306.61,306.63,45342
2020/12/15,14:56:00,306.63,306.74,306.61,306.68,48674
2020/12/15,14:57:00,306.68,306.73,306.66,306.72,38888
2020/12/15,14:58:00,306.72,306.75,306.70,306.72,52464
2020/12/15,14:59:00,306.72,306.76,306.70,306.74,66411
2020/12/15,15:00:00,306.75,306.78,306.72,306.76,33004
2020/12/15,15:01:00,306.77,307.00,306.62,306.97,95703
2020/12/15,15:02:00,306.97,307.07,306.90,306.90,102513
2020/12/15,15:03:00,306.90,306.95,306.84,306.85,49524
2020/12/15,15:04:00,306.85,306.87,306.81,306.82,22649
2020/12/15,15:05:00,306.83,306.83,306.63,306.64,50816
2020/12/15,15:06:00,306.64,306.71,306.63,306.70,241573
2020/12/15,15:07:00,306.69,306.81,306.64,306.79,35619
2020/12/15,15:08:00,306.79,306.84,306.78,306.82,40451
2020/12/15,15:09:00,306.82,306.95,306.82,306.94,47207
2020/12/15,15:10:00,306.94,306.96,306.68,306.73,55722
2020/12/15,15:11:00,306.75,306.82,306.69,306.70,61707
2020/12/15,15:12:00,306.71,306.74,306.61,306.66,41284
2020/12/15,15:13:00,306.67,306.75,306.63,306.72,54637
2020/12/15,15:14:00,306.70,306.74,306.64,306.65,26852
2020/12/15,15:15:00,306.65,306.81,306.62,306.79,39846
2020/12/15,15:16:00,306.79,306.81,306.74,306.81,18067
2020/12/15,15:17:00,306.82,306.85,306.77,306.77,35269
2020/12/15,15:18:00,306.77,306.87,306.75,306.82,40427
2020/12/15,15:19:00,306.81,306.85,306.78,306.82,21894
2020/12/15,15:20:00,306.81,306.84,306.72,306.73,30691
2020/12/15,15:21:00,306.73,306.84,306.71,306.82,39017
2020/12/15,15:22:00,306.82,306.88,306.76,306.82,26980
2020/12/15,15:23:00,306.82,306.89,306.79,306.89,73193
2020/12/15,15:24:00,306.89,307.02,306.86,306.96,86444
2020/12/15,15:25:00,306.96,307.15,306.95,307.12,57641
2020/12/15,15:26:00,307.12,307.15,307.08,307.13,96168
2020/12/15,15:27:00,307.13,307.18,307.02,307.08,89863
2020/12/15,15:28:00,307.08,307.08,306.90,306.91,271922
2020/12/15,15:29:00,306.92,306.92,306.84,306.85,48220
2020/12/15,15:30:00,306.86,306.98,306.86,306.95,53390
2020/12/15,15:31:00,306.94,306.94,306.69,306.75,68317
2020/12/15,15:32:00,306.75,306.75,306.63,306.69,74430
2020/12/15,15:33:00,306.68,306.80,306.68,306.73,54034
2020/12/15,15:34:00,306.72,306.74,306.62,306.68,53711
2020/12/15,15:35:00,306.69,306.71,306.61,306.68,46168
2020/12/15,15:36:00,306.70,306.77,306.67,306.67,45201
2020/12/15,15:37:00,306.67,306.78,306.64,306.77,420804
2020/12/15,15:38:00,306.77,306.80,306.71,306.79,41427
2020/12/15,15:39:00,306.80,306.84,306.76,306.83,61057
2020/12/15,15:40:00,306.83,306.84,306.72,306.72,49553
2020/12/15,15:41:00,306.72,306.75,306.62,306.64,53448
2020/12/15,15:42:00,306.64,306.72,306.62,306.70,71334
2020/12/15,15:43:00,306.70,306.87,306.70,306.87,48084
2020/12/15,15:44:00,306.87,306.93,306.85,306.91,59033
2020/12/15,15:45:00,306.91,306.95,306.86,306.92,68281
2020/12/15,15:46:00,306.92,306.98,306.83,306.91,79102
2020/12/15,15:47:00,306.91,306.91,306.83,306.89,46288
2020/12/15,15:48:00,306.89,306.94,306.88,306.93,59770
2020/12/15,15:49:00,306.93,306.94,306.86,306.91,63375
2020/12/15,15:50:00,306.91,306.92,306.85,306.89,66436
2020/12/15,15:51:00,306.88,306.91,306.73,306.76,167359
2020/12/15,15:52:00,306.76,306.84,306.68,306.83,96278
2020/12/15,15:53:00,306.84,306.93,306.83,306.90,95073
2020/12/15,15:54:00,306.90,307.06,306.90,307.04,70176
2020/12/15,15:55:00,307.04,307.20,307.04,307.15,142550
2020/12/15,15:56:00,307.15,307.18,307.04,307.05,120002
2020/12/15,15:57:00,307.05,307.07,307.02,307.06,115755
2020/12/15,15:58:00,307.06,307.11,307.05,307.09,94114
2020/12/15,15:59:00,307.10,307.29,306.86,307.29,261713
2020/12/16,09:31:00,307.70,307.75,307.44,307.68,306590
2020/12/16,09:32:00,307.68,307.90,307.52,307.54,104961
2020/12/16,09:33:00,307.54,307.73,307.53,307.63,79875
2020/12/16,09:34:00,307.67,307.70,307.19,307.36,165624
2020/12/16,09:35:00,307.32,307.46,307.14,307.33,94368
2020/12/16,09:36:00,307.33,307.33,307.07,307.17,109166
2020/12/16,09:37:00,307.18,307.44,307.09,307.40,84949
2020/12/16,09:38:00,307.40,307.41,306.93,306.95,129481
2020/12/16,09:39:00,306.95,306.98,306.75,306.94,165478
2020/12/16,09:40:00,306.94,306.98,306.71,306.89,87340
2020/12/16,09:41:00,306.89,306.92,306.68,306.90,75246
2020/12/16,09:42:00,306.89,307.04,306.82,306.84,57171
2020/12/16,09:43:00,306.84,306.96,306.76,306.78,32126
2020/12/16,09:44:00,306.80,306.87,306.74,306.77,64945
2020/12/16,09:45:00,306.77,306.90,306.62,306.85,44852
2020/12/16,09:46:00,306.87,307.09,306.83,307.07,64576
2020/12/16,09:47:00,307.08,307.15,306.99,306.99,52595
2020/12/16,09:48:00,306.99,307.13,306.96,306.98,49661
2020/12/16,09:49:00,306.99,306.99,306.72,306.85,45205
2020/12/16,09:50:00,306.85,307.18,306.84,307.18,57490
2020/12/16,09:51:00,307.19,307.32,307.19,307.26,67699
2020/12/16,09:52:00,307.26,307.43,307.25,307.37,141408
2020/12/16,09:53:00,307.37,307.51,307.37,307.45,63440
2020/12/16,09:54:00,307.45,307.50,307.38,307.38,37122
2020/12/16,09:55:00,307.37,307.56,307.37,307.53,53543
2020/12/16,09:56:00,307.51,307.67,307.51,307.54,67939
2020/12/16,09:57:00,307.54,307.61,307.47,307.51,40784
2020/12/16,09:58:00,307.50,307.53,307.40,307.44,36506
2020/12/16,09:59:00,307.43,307.57,307.40,307.52,34763
2020/12/16,10:00:00,307.52,307.60,307.31,307.31,49463
2020/12/16,10:01:00,307.31,307.42,307.25,307.33,44315
2020/12/16,10:02:00,307.34,307.35,307.25,307.34,34240
2020/12/16,10:03:00,307.32,307.51,307.23,307.51,70972
2020/12/16,10:04:00,307.51,307.65,307.47,307.57,44697
2020/12/16,10:05:00,307.57,307.69,307.55,307.65,41567
2020/12/16,10:06:00,307.66,307.70,307.59,307.63,60511
2020/12/16,10:07:00,307.63,307.71,307.56,307.58,46017
2020/12/16,10:08:00,307.58,307.69,307.52,307.64,70885
2020/12/16,10:09:00,307.64,307.70,307.57,307.63,41080
2020/12/16,10:10:00,307.63,307.78,307.61,307.71,98799
2020/12/16,10:11:00,307.72,307.89,307.72,307.80,103689
2020/12/16,10:12:00,307.80,307.81,307.66,307.71,50014
2020/12/16,10:13:00,307.70,307.70,307.60,307.68,86257
2020/12/16,10:14:00,307.68,307.69,307.50,307.51,81035
2020/12/16,10:15:00,307.50,307.50,307.35,307.43,68673
2020/12/16,10:16:00,307.43,307.47,307.30,307.44,63504
2020/12/16,10:17:00,307.45,307.51,307.38,307.41,87844
2020/12/16,10:18:00,307.40,307.42,306.96,307.03,106965
2020/12/16,10:19:00,307.04,307.17,306.92,306.96,108237
2020/12/16,10:20:00,306.96,307.18,306.93,307.14,82495
2020/12/16,10:21:00,307.14,307.25,307.10,307.10,44186
2020/12/16,10:22:00,307.10,307.10,306.79,306.90,111586
2020/12/16,10:23:00,306.90,306.92,306.67,306.91,105794
2020/12/16,10:24:00,306.91,306.97,306.85,306.92,56973
2020/12/16,10:25:00,306.91,307.12,306.86,307.12,49835
2020/12/16,10:26:00,307.13,307.41,307.13,307.39,49871
2020/12/16,10:27:00,307.39,307.53,307.39,307.47,84779
2020/12/16,10:28:00,307.47,307.58,307.47,307.56,91642
2020/12/16,10:29:00,307.56,307.62,307.50,307.62,47229
2020/12/16,10:30:00,307.62,307.64,307.51,307.60,33736
2020/12/16,10:31:00,307.60,307.71,307.56,307.67,120892
2020/12/16,10:32:00,307.67,307.72,307.61,307.63,50746
2020/12/16,10:33:00,307.63,307.73,307.58,307.73,34475
2020/12/16,10:34:00,307.72,307.83,307.68,307.79,78166
2020/12/16,10:35:00,307.79,307.95,307.78,307.84,62568
2020/12/16,10:36:00,307.86,307.92,307.77,307.85,54810
2020/12/16,10:37:00,307.85,308.00,307.85,307.92,37344
2020/12/16,10:38:00,307.93,308.09,307.93,308.03,59325
2020/12/16,10:39:00,308.03,308.06,307.94,307.99,46030
2020/12/16,10:40:00,307.97,307.99,307.88,307.91,49990
2020/12/16,10:41:00,307.90,307.98,307.90,307.95,50468
2020/12/16,10:42:00,307.96,308.08,307.96,307.98,68848
2020/12/16,10:43:00,307.99,308.07,307.98,308.07,30430
2020/12/16,10:44:00,308.07,308.08,307.93,307.99,96599
2020/12/16,10:45:00,307.99,308.07,307.96,308.05,24908
2020/12/16,10:46:00,308.05,308.14,307.99,308.00,41577
2020/12/16,10:47:00,308.00,308.01,307.89,307.92,107758
2020/12/16,10:48:00,307.92,307.92,307.84,307.88,29886
2020/12/16,10:49:00,307.88,307.99,307.84,307.94,72245
2020/12/16,10:50:00,307.94,307.99,307.92,307.98,19346
2020/12/16,10:51:00,307.98,308.00,307.88,307.94,32520
2020/12/16,10:52:00,307.94,308.00,307.93,307.99,44822
2020/12/16,10:53:00,307.98,308.10,307.98,308.01,47042
2020/12/16,10:54:00,308.01,308.02,307.89,307.95,50381
2020/12/16,10:55:00,307.97,307.97,307.88,307.91,48830
2020/12/16,10:56:00,307.91,307.96,307.86,307.91,54561
2020/12/16,10:57:00,307.91,307.96,307.86,307.87,129045
2020/12/16,10:58:00,307.87,307.96,307.84,307.94,28087
2020/12/16,10:59:00,307.95,308.01,307.88,307.89,28151
2020/12/16,11:00:00,307.89,307.90,307.76,307.87,76284
2020/12/16,11:01:00,307.87,307.97,307.87,307.89,31291
2020/12/16,11:02:00,307.89,308.02,307.78,308.01,56851
2020/12/16,11:03:00,308.01,308.07,307.89,307.89,29079
2020/12/16,11:04:00,307.89,308.02,307.87,308.02,48297
2020/12/16,11:05:00,308.02,308.21,308.02,308.18,49957
2020/12/16,11:06:00,308.18,308.27,308.18,308.24,125678
2020/12/16,11:07:00,308.24,308.30,308.23,308.27,19751
2020/12/16,11:08:00,308.27,308.30,308.20,308.20,20862
2020/12/16,11:09:00,308.20,308.20,308.11,308.12,26595
2020/12/16,11:10:00,308.12,308.16,308.09,308.15,21253
2020/12/16,11:11:00,308.15,308.16,308.03,308.08,37154
2020/12/16,11:12:00,308.08,308.14,308.08,308.14,23146
2020/12/16,11:13:00,308.15,308.19,308.05,308.16,34842
2020/12/16,11:14:00,308.16,308.20,308.08,308.12,23661
2020/12/16,11:15:00,308.14,308.23,308.13,308.21,20304
2020/12/16,11:16:00,308.21,308.21,308.08,308.09,29268
2020/12/16,11:17:00,308.09,308.10,307.95,307.98,43327
2020/12/16,11:18:00,307.98,307.98,307.77,307.78,77229
2020/12/16,11:19:00,307.78,307.87,307.64,307.78,99128
2020/12/16,11:20:00,307.78,307.87,307.70,307.85,68731
2020/12/16,11:21:00,307.86,307.86,307.77,307.84,30916
2020/12/16,11:22:00,307.84,307.89,307.77,307.78,22367
2020/12/16,11:23:00,307.78,307.84,307.71,307.78,39328
2020/12/16,11:24:00,307.78,307.93,307.77,307.93,21073
2020/12/16,11:25:00,307.93,308.03,307.93,307.94,34688
2020/12/16,11:26:00,307.94,308.03,307.91,307.96,32841
2020/12/16,11:27:00,307.97,308.03,307.96,307.98,26751
2020/12/16,11:28:00,307.96,308.03,307.91,308.03,23814
2020/12/16,11:29:00,308.03,308.07,307.96,308.07,34537
2020/12/16,11:30:00,308.07,308.14,308.06,308.14,18508
2020/12/16,11:31:00,308.14,308.18,308.07,308.15,24927
2020/12/16,11:32:00,308.15,308.19,308.12,308.15,241451
2020/12/16,11:33:00,308.15,308.22,308.14,308.22,32024
2020/12/16,11:34:00,308.22,308.30,308.21,308.30,45278
2020/12/16,11:35:00,308.29,308.41,308.27,308.39,165167
2020/12/16,11:36:00,308.39,308.46,308.33,308.39,55927
2020/12/16,11:37:00,308.39,308.45,308.37,308.45,88692
2020/12/16,11:38:00,308.45,308.49,308.39,308.39,38172
2020/12/16,11:39:00,308.39,308.45,308.36,308.44,29078
2020/12/16,11:40:00,308.44,308.47,308.38,308.44,52237
2020/12/16,11:41:00,308.44,308.51,308.35,308.36,30992
2020/12/16,11:42:00,308.36,308.45,308.36,308.42,55751
2020/12/16,11:43:00,308.42,308.45,308.33,308.37,46748
2020/12/16,11:44:00,308.37,308.42,308.37,308.40,14667
2020/12/16,11:45:00,308.40,308.44,308.35,308.40,51109
2020/12/16,11:46:00,308.40,308.51,308.37,308.50,101358
2020/12/16,11:47:00,308.49,308.54,308.42,308.51,47378
2020/12/16,11:48:00,308.51,308.52,308.45,308.45,12610
2020/12/16,11:49:00,308.45,308.48,308.41,308.45,16420
2020/12/16,11:50:00,308.45,308.53,308.43,308.50,25308
2020/12/16,11:51:00,308.50,308.59,308.49,308.53,21566
2020/12/16,11:52:00,308.53,308.64,308.50,308.62,35428
2020/12/16,11:53:00,308.62,308.71,308.61,308.66,36097
2020/12/16,11:54:00,308.66,308.70,308.64,308.67,65853
2020/12/16,11:55:00,308.67,308.67,308.61,308.63,21908
2020/12/16,11:56:00,308.63,308.68,308.61,308.62,27746
2020/12/16,11:57:00,308.62,308.66,308.52,308.56,91083
2020/12/16,11:58:00,308.59,308.68,308.57,308.68,26336
2020/12/16,11:59:00,308.68,308.68,308.62,308.62,11784
2020/12/16,12:00:00,308.63,308.64,308.56,308.62,11993
2020/12/16,12:01:00,308.62,308.69,308.56,308.56,94429
2020/12/16,12:02:00,308.56,308.60,308.45,308.47,79684
2020/12/16,12:03:00,308.47,308.52,308.42,308.45,34554
2020/12/16,12:04:00,308.45,308.51,308.43,308.43,29953
2020/12/16,12:05:00,308.43,308.53,308.42,308.52,11698
2020/12/16,12:06:00,308.52,308.53,308.48,308.52,11224
2020/12/16,12:07:00,308.52,308.61,308.49,308.60,29957
2020/12/16,12:08:00,308.60,308.67,308.60,308.65,34252
2020/12/16,12:09:00,308.65,308.75,308.65,308.71,36117
2020/12/16,12:10:00,308.71,308.77,308.68,308.68,29058
2020/12/16,12:11:00,308.68,308.70,308.59,308.69,45974
2020/12/16,12:12:00,308.69,308.69,308.60,308.60,35777
2020/12/16,12:13:00,308.60,308.65,308.57,308.58,45625
2020/12/16,12:14:00,308.57,308.65,308.53,308.63,26888
2020/12/16,12:15:00,308.63,308.65,308.59,308.61,8365
2020/12/16,12:16:00,308.61,308.69,308.61,308.69,12764
2020/12/16,12:17:00,308.69,308.70,308.63,308.64,46583
2020/12/16,12:18:00,308.64,308.69,308.63,308.69,12742
2020/12/16,12:19:00,308.69,308.78,308.69,308.69,18591
2020/12/16,12:20:00,308.69,308.69,308.60,308.66,27298
2020/12/16,12:21:00,308.66,308.67,308.56,308.56,13372
2020/12/16,12:22:00,308.56,308.62,308.49,308.58,24095
2020/12/16,12:23:00,308.58,308.58,308.50,308.51,21186
2020/12/16,12:24:00,308.51,308.51,308.45,308.45,23688
2020/12/16,12:25:00,308.45,308.46,308.41,308.44,37708
2020/12/16,12:26:00,308.41,308.44,308.34,308.36,38487
2020/12/16,12:27:00,308.36,308.40,308.35,308.38,222573
2020/12/16,12:28:00,308.38,308.49,308.38,308.47,19761
2020/12/16,12:29:00,308.47,308.49,308.41,308.45,34363
2020/12/16,12:30:00,308.46,308.50,308.42,308.44,18897
2020/12/16,12:31:00,308.44,308.45,308.31,308.34,23414
2020/12/16,12:32:00,308.34,308.40,308.28,308.39,26113
2020/12/16,12:33:00,308.39,308.41,308.34,308.37,25904
2020/12/16,12:34:00,308.37,308.37,308.24,308.32,22538
2020/12/16,12:35:00,308.32,308.35,308.25,308.35,20485
2020/12/16,12:36:00,308.36,308.41,308.34,308.37,233810
2020/12/16,12:37:00,308.37,308.44,308.34,308.43,17569
2020/12/16,12:38:00,308.43,308.46,308.38,308.38,23574
2020/12/16,12:39:00,308.38,308.42,308.32,308.40,22592
2020/12/16,12:40:00,308.40,308.42,308.36,308.36,16160
2020/12/16,12:41:00,308.36,308.39,308.19,308.22,22049
2020/12/16,12:42:00,308.22,308.36,308.22,308.36,13560
2020/12/16,12:43:00,308.36,308.43,308.35,308.43,27466
2020/12/16,12:44:00,308.43,308.48,308.39,308.48,25157
2020/12/16,12:45:00,308.48,308.48,308.39,308.39,40799
2020/12/16,12:46:00,308.39,308.40,308.31,308.34,26270
2020/12/16,12:47:00,308.34,308.38,308.30,308.33,14571
2020/12/16,12:48:00,308.34,308.44,308.34,308.39,26503
2020/12/16,12:49:00,308.39,308.51,308.37,308.42,29372
2020/12/16,12:50:00,308.42,308.45,308.26,308.29,40347
2020/12/16,12:51:00,308.28,308.28,308.00,308.21,47765
2020/12/16,12:52:00,308.21,308.24,308.16,308.17,16088
2020/12/16,12:53:00,308.18,308.28,308.18,308.28,14867
2020/12/16,12:54:00,308.28,308.32,308.22,308.32,17711
2020/12/16,12:55:00,308.32,308.35,308.28,308.33,10874
2020/12/16,12:56:00,308.33,308.37,308.29,308.37,10958
2020/12/16,12:57:00,308.37,308.38,308.34,308.37,16158
2020/12/16,12:58:00,308.37,308.43,308.36,308.42,8769
2020/12/16,12:59:00,308.42,308.45,308.39,308.42,8175
2020/12/16,13:00:00,308.42,308.46,308.41,308.45,8714
2020/12/16,13:01:00,308.42,308.43,308.38,308.43,10540
2020/12/16,13:02:00,308.43,308.43,308.35,308.37,17629
2020/12/16,13:03:00,308.37,308.37,308.23,308.30,15267
2020/12/16,13:04:00,308.30,308.32,308.27,308.31,4322
2020/12/16,13:05:00,308.31,308.39,308.31,308.37,10022
2020/12/16,13:06:00,308.36,308.36,308.23,308.26,17457
2020/12/16,13:07:00,308.26,308.26,308.13,308.17,15387
2020/12/16,13:08:00,308.17,308.17,308.10,308.11,11384
2020/12/16,13:09:00,308.14,308.14,308.05,308.06,30789
2020/12/16,13:10:00,308.08,308.10,307.98,308.04,28795
2020/12/16,13:11:00,308.04,308.15,308.00,308.11,13059
2020/12/16,13:12:00,308.12,308.20,308.12,308.20,9819
2020/12/16,13:13:00,308.20,308.31,308.19,308.30,48871
2020/12/16,13:14:00,308.30,308.35,308.27,308.35,21257
2020/12/16,13:15:00,308.35,308.38,308.31,308.37,7564
2020/12/16,13:16:00,308.37,308.37,308.21,308.31,20784
2020/12/16,13:17:00,308.31,308.31,308.24,308.24,9007
2020/12/16,13:18:00,308.24,308.30,308.19,308.27,9125
2020/12/16,13:19:00,308.27,308.31,308.25,308.27,8844
2020/12/16,13:20:00,308.27,308.32,308.27,308.31,9071
2020/12/16,13:21:00,308.31,308.34,308.28,308.32,12119
2020/12/16,13:22:00,308.32,308.34,308.30,308.34,8547
2020/12/16,13:23:00,308.35,308.42,308.35,308.41,16857
2020/12/16,13:24:00,308.41,308.41,308.28,308.32,18795
2020/12/16,13:25:00,308.31,308.39,308.31,308.34,12756
2020/12/16,13:26:00,308.34,308.34,308.25,308.34,22543
2020/12/16,13:27:00,308.34,308.38,308.30,308.31,15806
2020/12/16,13:28:00,308.31,308.31,308.26,308.27,13535
2020/12/16,13:29:00,308.27,308.27,308.19,308.23,10705
2020/12/16,13:30:00,308.23,308.23,308.12,308.15,11428
2020/12/16,13:31:00,308.15,308.26,308.12,308.24,19424
2020/12/16,13:32:00,308.24,308.33,308.23,308.33,18229
2020/12/16,13:33:00,308.33,308.37,308.30,308.37,15740
2020/12/16,13:34:00,308.37,308.44,308.35,308.44,12612
2020/12/16,13:35:00,308.44,308.54,308.44,308.52,44206
2020/12/16,13:36:00,308.52,308.52,308.44,308.45,10035
2020/12/16,13:37:00,308.45,308.48,308.43,308.48,17518
2020/12/16,13:38:00,308.49,308.50,308.44,308.46,6696
2020/12/16,13:39:00,308.46,308.50,308.41,308.50,16020
2020/12/16,13:40:00,308.50,308.56,308.50,308.55,14488
2020/12/16,13:41:00,308.52,308.60,308.49,308.58,18443
2020/12/16,13:42:00,308.58,308.61,308.56,308.59,38659
2020/12/16,13:43:00,308.59,308.61,308.57,308.60,15651
2020/12/16,13:44:00,308.60,308.62,308.57,308.59,19866
2020/12/16,13:45:00,308.59,308.62,308.56,308.60,17455
2020/12/16,13:46:00,308.60,308.62,308.51,308.52,37165
2020/12/16,13:47:00,308.52,308.57,308.48,308.57,62937
2020/12/16,13:48:00,308.57,308.62,308.55,308.58,11561
2020/12/16,13:49:00,308.58,308.63,308.57,308.58,11217
2020/12/16,13:50:00,308.57,308.62,308.52,308.54,25072
2020/12/16,13:51:00,308.54,308.59,308.47,308.58,20257
2020/12/16,13:52:00,308.58,308.61,308.51,308.58,23772
2020/12/16,13:53:00,308.58,308.59,308.54,308.57,29971
2020/12/16,13:54:00,308.57,308.57,308.51,308.52,17915
2020/12/16,13:55:00,308.52,308.56,308.48,308.55,58242
2020/12/16,13:56:00,308.55,308.58,308.52,308.52,30089
2020/12/16,13:57:00,308.52,308.60,308.50,308.58,8854
2020/12/16,13:58:00,308.58,308.59,308.56,308.57,12100
2020/12/16,13:59:00,308.57,308.59,308.51,308.52,22576
2020/12/16,14:00:00,308.52,308.53,308.41,308.41,31608
2020/12/16,14:01:00,308.41,308.67,308.13,308.19,127914
2020/12/16,14:02:00,308.19,308.34,308.05,308.34,105723
2020/12/16,14:03:00,308.37,308.60,308.37,308.48,54809
2020/12/16,14:04:00,308.48,308.50,308.27,308.37,26251
2020/12/16,14:05:00,308.42,308.45,308.25,308.26,38963
2020/12/16,14:06:00,308.26,308.26,308.08,308.16,86813
2020/12/16,14:07:00,308.16,308.26,307.89,307.93,125919
2020/12/16,14:08:00,307.93,308.02,307.66,307.97,75457
2020/12/16,14:09:00,307.97,307.97,307.75,307.90,45642
2020/12/16,14:10:00,307.90,308.00,307.84,307.88,44425
2020/12/16,14:11:00,307.88,307.89,307.63,307.69,70364
2020/12/16,14:12:00,307.66,307.77,307.64,307.73,32974
2020/12/16,14:13:00,307.71,307.88,307.58,307.85,62381
2020/12/16,14:14:00,307.83,307.91,307.79,307.89,63346
2020/12/16,14:15:00,307.87,307.90,307.81,307.87,25427
2020/12/16,14:16:00,307.87,307.87,307.76,307.79,37889
2020/12/16,14:17:00,307.79,307.82,307.71,307.82,60907
2020/12/16,14:18:00,307.82,307.90,307.74,307.77,32645
2020/12/16,14:19:00,307.77,307.88,307.71,307.82,49357
2020/12/16,14:20:00,307.82,307.82,307.67,307.76,36018
2020/12/16,14:21:00,307.76,307.85,307.70,307.84,42363
2020/12/16,14:22:00,307.84,307.96,307.75,307.89,354506
2020/12/16,14:23:00,307.86,308.04,307.80,308.00,80942
2020/12/16,14:24:00,308.00,308.06,307.94,308.05,81409
2020/12/16,14:25:00,308.05,308.12,308.04,308.12,38681
2020/12/16,14:26:00,308.12,308.12,307.97,308.06,27933
2020/12/16,14:27:00,308.06,308.06,307.99,308.04,10575
2020/12/16,14:28:00,308.04,308.06,307.99,308.01,14463
2020/12/16,14:29:00,308.01,308.04,307.93,307.97,14813
2020/12/16,14:30:00,307.97,308.05,307.96,308.03,174696
2020/12/16,14:31:00,308.03,308.12,308.03,308.09,56506
2020/12/16,14:32:00,308.09,308.25,308.09,308.25,47936
2020/12/16,14:33:00,308.25,308.37,308.25,308.36,48452
2020/12/16,14:34:00,308.34,308.45,308.34,308.44,32306
2020/12/16,14:35:00,308.44,308.49,308.38,308.49,32616
2020/12/16,14:36:00,308.49,308.71,308.47,308.69,66358
2020/12/16,14:37:00,308.69,308.80,308.68,308.78,96792
2020/12/16,14:38:00,308.78,308.94,308.74,308.90,167760
2020/12/16,14:39:00,308.91,308.97,308.90,308.93,69690
2020/12/16,14:40:00,308.93,309.05,308.93,308.96,104553
2020/12/16,14:41:00,308.96,308.99,308.85,308.88,61651
2020/12/16,14:42:00,308.88,309.03,308.88,309.03,37404
2020/12/16,14:43:00,309.03,309.03,308.95,309.02,48044
2020/12/16,14:44:00,309.02,309.07,308.94,309.02,55145
2020/12/16,14:45:00,309.02,309.07,309.00,309.04,247901
2020/12/16,14:46:00,309.04,309.05,308.99,308.99,42144
2020/12/16,14:47:00,308.99,309.10,308.99,309.08,52706
2020/12/16,14:48:00,309.08,309.13,309.04,309.11,33240
2020/12/16,14:49:00,309.11,309.16,309.06,309.12,34837
2020/12/16,14:50:00,309.12,309.23,309.09,309.20,44557
2020/12/16,14:51:00,309.20,309.22,309.12,309.18,51983
2020/12/16,14:52:00,309.18,309.20,309.06,309.17,40243
2020/12/16,14:53:00,309.17,309.24,309.15,309.23,43113
2020/12/16,14:54:00,309.22,309.23,309.11,309.13,63231
2020/12/16,14:55:00,309.13,309.15,309.07,309.12,152378
2020/12/16,14:56:00,309.13,309.22,309.09,309.16,88159
2020/12/16,14:57:00,309.14,309.25,309.14,309.21,38150
2020/12/16,14:58:00,309.21,309.29,309.21,309.24,62564
2020/12/16,14:59:00,309.24,309.25,309.18,309.22,81012
2020/12/16,15:00:00,309.22,309.26,309.19,309.24,29074
2020/12/16,15:01:00,309.23,309.26,309.12,309.13,35639
2020/12/16,15:02:00,309.13,309.15,309.09,309.11,35825
2020/12/16,15:03:00,309.09,309.22,309.08,309.19,49013
2020/12/16,15:04:00,309.19,309.31,309.18,309.27,69970
2020/12/16,15:05:00,309.27,309.29,309.22,309.25,32051
2020/12/16,15:06:00,309.25,309.33,309.23,309.23,90067
2020/12/16,15:07:00,309.23,309.28,309.19,309.22,91295
2020/12/16,15:08:00,309.22,309.22,309.14,309.14,52098
2020/12/16,15:09:00,309.15,309.17,309.02,309.10,57292
2020/12/16,15:10:00,309.10,309.18,309.05,309.15,33797
2020/12/16,15:11:00,309.15,309.21,309.02,309.07,313048
2020/12/16,15:12:00,309.07,309.09,308.96,308.98,44694
2020/12/16,15:13:00,308.98,309.07,308.98,309.06,32625
2020/12/16,15:14:00,309.06,309.19,309.06,309.17,20012
2020/12/16,15:15:00,309.17,309.17,309.00,309.09,28734
2020/12/16,15:16:00,309.10,309.13,308.98,308.99,230899
2020/12/16,15:17:00,308.99,309.13,308.99,309.13,36885
2020/12/16,15:18:00,309.14,309.21,309.11,309.18,48609
2020/12/16,15:19:00,309.18,309.25,309.18,309.23,60704
2020/12/16,15:20:00,309.24,309.28,309.19,309.24,40181
2020/12/16,15:21:00,309.24,309.48,309.23,309.47,88934
2020/12/16,15:22:00,309.47,309.47,309.26,309.29,106020
2020/12/16,15:23:00,309.29,309.38,309.25,309.34,27877
2020/12/16,15:24:00,309.33,309.45,309.32,309.43,24429
2020/12/16,15:25:00,309.43,309.48,309.41,309.44,42177
2020/12/16,15:26:00,309.44,309.56,309.40,309.55,185181
2020/12/16,15:27:00,309.55,309.56,309.48,309.50,83159
2020/12/16,15:28:00,309.50,309.53,309.42,309.50,39826
2020/12/16,15:29:00,309.50,309.56,309.42,309.46,89435
2020/12/16,15:30:00,309.47,309.51,309.47,309.48,39723
2020/12/16,15:31:00,309.47,309.56,309.45,309.51,56611
2020/12/16,15:32:00,309.51,309.72,309.51,309.63,152036
2020/12/16,15:33:00,309.67,309.70,309.62,309.70,52378
2020/12/16,15:34:00,309.70,309.70,309.60,309.66,108451
2020/12/16,15:35:00,309.66,309.76,309.64,309.72,76421
2020/12/16,15:36:00,309.72,309.75,309.59,309.66,61167
2020/12/16,15:37:00,309.65,309.68,309.56,309.58,82558
2020/12/16,15:38:00,309.58,309.58,309.42,309.49,94754
2020/12/16,15:39:00,309.49,309.51,309.42,309.44,94481
2020/12/16,15:40:00,309.45,309.69,309.45,309.68,82431
2020/12/16,15:41:00,309.67,309.79,309.66,309.71,74324
2020/12/16,15:42:00,309.71,309.78,309.59,309.64,85377
2020/12/16,15:43:00,309.64,309.65,309.52,309.61,68718
2020/12/16,15:44:00,309.61,309.72,309.57,309.72,86161
2020/12/16,15:45:00,309.72,309.76,309.53,309.56,94101
2020/12/16,15:46:00,309.56,309.60,309.50,309.57,67331
2020/12/16,15:47:00,309.57,309.60,309.51,309.60,51147
2020/12/16,15:48:00,309.60,309.61,309.53,309.55,43326
2020/12/16,15:49:00,309.55,309.60,309.43,309.60,81659
2020/12/16,15:50:00,309.60,309.60,309.47,309.55,127265
2020/12/16,15:51:00,309.54,309.55,309.19,309.29,251654
2020/12/16,15:52:00,309.29,309.38,309.21,309.24,180969
2020/12/16,15:53:00,309.24,309.27,309.12,309.12,373663
2020/12/16,15:54:00,309.11,309.16,309.07,309.13,223676
2020/12/16,15:55:00,309.13,309.39,309.11,309.31,130871
2020/12/16,15:56:00,309.32,309.39,309.17,309.20,336133
2020/12/16,15:57:00,309.23,309.23,309.09,309.14,144710
2020/12/16,15:58:00,309.18,309.18,309.11,309.14,157214
2020/12/16,15:59:00,309.14,309.15,309.10,309.13,147165
2020/12/16,16:00:00,309.02,309.12,308.94,308.98,453278
2020/12/17,09:31:00,310.63,310.81,310.52,310.64,431389
2020/12/17,09:32:00,310.64,310.76,310.53,310.71,151920
2020/12/17,09:33:00,310.71,311.09,310.65,311.08,118682
2020/12/17,09:34:00,311.08,311.24,310.88,310.89,162635
2020/12/17,09:35:00,310.89,311.09,310.87,311.08,129179
2020/12/17,09:36:00,311.09,311.19,310.88,310.89,98110
2020/12/17,09:37:00,310.87,310.99,310.77,310.81,112419
2020/12/17,09:38:00,310.81,310.97,310.70,310.97,66694
2020/12/17,09:39:00,310.97,311.08,310.90,310.93,58159
2020/12/17,09:40:00,310.93,311.10,310.77,311.03,118139
2020/12/17,09:41:00,311.03,311.03,310.78,310.85,118538
2020/12/17,09:42:00,310.85,310.97,310.79,310.92,83336
2020/12/17,09:43:00,310.91,310.96,310.85,310.94,74103
2020/12/17,09:44:00,310.94,311.02,310.87,310.87,82192
2020/12/17,09:45:00,310.89,310.92,310.67,310.69,144009
2020/12/17,09:46:00,310.69,310.75,310.54,310.61,92767
2020/12/17,09:47:00,310.60,310.89,310.60,310.88,76614
2020/12/17,09:48:00,310.88,311.04,310.86,310.86,64744
2020/12/17,09:49:00,310.86,311.11,310.81,310.99,46545
2020/12/17,09:50:00,310.99,311.05,310.92,311.05,86222
2020/12/17,09:51:00,311.04,311.08,310.93,310.94,55110
2020/12/17,09:52:00,310.94,310.99,310.89,310.89,42441
2020/12/17,09:53:00,310.88,310.90,310.76,310.85,62387
2020/12/17,09:54:00,310.85,310.90,310.76,310.80,57088
2020/12/17,09:55:00,310.78,310.83,310.66,310.68,49782
2020/12/17,09:56:00,310.68,310.81,310.61,310.62,60781
2020/12/17,09:57:00,310.62,310.68,310.42,310.48,117388
2020/12/17,09:58:00,310.48,310.59,310.44,310.58,54190
2020/12/17,09:59:00,310.59,310.65,310.56,310.65,50706
2020/12/17,10:00:00,310.65,310.73,310.55,310.68,58340
2020/12/17,10:01:00,310.68,310.81,310.68,310.77,95582
2020/12/17,10:02:00,310.77,310.77,310.61,310.69,68138
2020/12/17,10:03:00,310.69,310.73,310.54,310.55,83653
2020/12/17,10:04:00,310.55,310.55,310.27,310.47,68985
2020/12/17,10:05:00,310.47,310.47,310.31,310.34,60067
2020/12/17,10:06:00,310.34,310.51,310.18,310.23,79218
2020/12/17,10:07:00,310.23,310.31,310.12,310.15,58551
2020/12/17,10:08:00,310.15,310.29,310.09,310.11,55896
2020/12/17,10:09:00,310.11,310.26,310.11,310.23,63533
2020/12/17,10:10:00,310.24,310.32,310.12,310.31,68503
2020/12/17,10:11:00,310.32,310.37,310.20,310.37,70038
2020/12/17,10:12:00,310.37,310.45,310.28,310.31,64671
2020/12/17,10:13:00,310.31,310.31,310.18,310.21,45015
2020/12/17,10:14:00,310.22,310.28,310.05,310.10,50718
2020/12/17,10:15:00,310.10,310.24,310.04,310.09,68673
2020/12/17,10:16:00,310.09,310.15,310.00,310.10,56856
2020/12/17,10:17:00,310.10,310.10,309.89,309.95,85778
2020/12/17,10:18:00,309.95,310.02,309.89,309.96,45391
2020/12/17,10:19:00,309.96,310.29,309.95,310.27,167171
2020/12/17,10:20:00,310.27,310.36,310.25,310.34,47075
2020/12/17,10:21:00,310.30,310.31,310.21,310.22,28923
2020/12/17,10:22:00,310.22,310.22,310.11,310.21,70314
2020/12/17,10:23:00,310.21,310.28,310.15,310.19,462141
2020/12/17,10:24:00,310.18,310.34,310.18,310.28,37617
2020/12/17,10:25:00,310.28,310.28,310.09,310.17,33274
2020/12/17,10:26:00,310.17,310.28,310.05,310.28,42816
2020/12/17,10:27:00,310.28,310.28,310.12,310.23,49584
2020/12/17,10:28:00,310.23,310.40,310.21,310.38,33682
2020/12/17,10:29:00,310.40,310.49,310.39,310.49,31638
2020/12/17,10:30:00,310.49,310.68,310.47,310.63,65685
2020/12/17,10:31:00,310.64,310.70,310.58,310.70,28756
2020/12/17,10:32:00,310.70,310.71,310.63,310.64,30556
2020/12/17,10:33:00,310.64,310.68,310.55,310.58,45572
2020/12/17,10:34:00,310.58,310.66,310.52,310.66,54415
2020/12/17,10:35:00,310.66,310.71,310.55,310.58,201592
2020/12/17,10:36:00,310.57,310.58,310.42,310.48,48544
2020/12/17,10:37:00,310.48,310.63,310.46,310.52,30390
2020/12/17,10:38:00,310.52,310.70,310.48,310.69,154310
2020/12/17,10:39:00,310.68,310.74,310.67,310.69,38748
2020/12/17,10:40:00,310.69,310.77,310.64,310.68,44648
2020/12/17,10:41:00,310.68,310.69,310.52,310.55,58838
2020/12/17,10:42:00,310.57,310.68,310.55,310.64,21673
2020/12/17,10:43:00,310.64,310.70,310.56,310.59,53721
2020/12/17,10:44:00,310.59,310.63,310.43,310.48,71464
2020/12/17,10:45:00,310.47,310.49,310.10,310.38,107298
2020/12/17,10:46:00,310.38,310.60,310.37,310.53,85376
2020/12/17,10:47:00,310.53,310.63,310.52,310.52,37392
2020/12/17,10:48:00,310.54,310.55,310.31,310.42,49745
2020/12/17,10:49:00,310.42,310.47,310.33,310.40,53573
2020/12/17,10:50:00,310.40,310.43,310.33,310.38,36068
2020/12/17,10:51:00,310.38,310.46,310.32,310.40,49369
2020/12/17,10:52:00,310.41,310.42,310.07,310.16,42602
2020/12/17,10:53:00,310.16,310.28,310.16,310.25,27565
2020/12/17,10:54:00,310.24,310.24,310.06,310.17,27994
2020/12/17,10:55:00,310.17,310.24,310.13,310.19,13241
2020/12/17,10:56:00,310.20,310.26,310.08,310.25,24780
2020/12/17,10:57:00,310.24,310.28,310.16,310.18,9940
2020/12/17,10:58:00,310.18,310.18,309.96,309.97,31002
2020/12/17,10:59:00,309.97,310.02,309.87,309.89,47231
2020/12/17,11:00:00,309.89,309.94,309.75,309.82,75884
2020/12/17,11:01:00,309.82,309.94,309.77,309.89,35272
2020/12/17,11:02:00,309.88,310.02,309.81,309.98,48716
2020/12/17,11:03:00,309.98,310.00,309.86,309.98,25089
2020/12/17,11:04:00,310.00,310.19,309.98,310.11,36516
2020/12/17,11:05:00,310.11,310.11,309.93,310.02,69368
2020/12/17,11:06:00,310.02,310.28,310.02,310.23,66598
2020/12/17,11:07:00,310.23,310.23,310.15,310.17,17101
2020/12/17,11:08:00,310.17,310.20,310.14,310.15,25980
2020/12/17,11:09:00,310.15,310.23,310.10,310.22,20631
2020/12/17,11:10:00,310.22,310.29,310.17,310.28,39565
2020/12/17,11:11:00,310.28,310.29,310.21,310.24,52295
2020/12/17,11:12:00,310.24,310.27,310.21,310.21,12090
2020/12/17,11:13:00,310.20,310.26,310.01,310.01,51746
2020/12/17,11:14:00,310.01,310.24,310.01,310.23,34335
2020/12/17,11:15:00,310.22,310.22,309.97,310.00,30230
2020/12/17,11:16:00,310.00,310.23,309.96,310.17,58361
2020/12/17,11:17:00,310.17,310.32,310.15,310.31,134492
2020/12/17,11:18:00,310.31,310.37,310.24,310.33,59749
2020/12/17,11:19:00,310.33,310.33,310.27,310.30,26398
2020/12/17,11:20:00,310.29,310.30,310.07,310.12,36358
2020/12/17,11:21:00,310.12,310.12,309.92,310.06,69001
2020/12/17,11:22:00,310.06,310.17,310.05,310.15,36309
2020/12/17,11:23:00,310.15,310.25,310.14,310.24,30787
2020/12/17,11:24:00,310.24,310.31,310.19,310.24,27132
2020/12/17,11:25:00,310.23,310.30,310.23,310.29,21604
2020/12/17,11:26:00,310.29,310.31,310.23,310.24,19523
2020/12/17,11:27:00,310.24,310.34,310.24,310.26,32618
2020/12/17,11:28:00,310.25,310.31,310.16,310.27,21486
2020/12/17,11:29:00,310.27,310.41,310.24,310.32,40872
2020/12/17,11:30:00,310.33,310.42,310.31,310.37,35834
2020/12/17,11:31:00,310.37,310.40,310.22,310.28,51061
2020/12/17,11:32:00,310.27,310.28,310.17,310.24,18609
2020/12/17,11:33:00,310.22,310.25,310.09,310.18,28003
2020/12/17,11:34:00,310.18,310.27,310.08,310.15,33568
2020/12/17,11:35:00,310.15,310.25,310.11,310.22,42549
2020/12/17,11:36:00,310.22,310.23,310.18,310.21,51684
2020/12/17,11:37:00,310.21,310.21,310.04,310.05,50179
2020/12/17,11:38:00,310.05,310.11,309.98,310.10,25032
2020/12/17,11:39:00,310.07,310.17,310.02,310.13,24889
2020/12/17,11:40:00,310.12,310.12,310.01,310.02,24922
2020/12/17,11:41:00,310.02,310.10,309.98,310.09,38580
2020/12/17,11:42:00,310.09,310.16,310.06,310.13,17790
2020/12/17,11:43:00,310.13,310.13,310.01,310.06,30994
2020/12/17,11:44:00,310.06,310.11,310.02,310.02,15463
2020/12/17,11:45:00,310.02,310.08,309.95,310.00,25215
2020/12/17,11:46:00,309.99,310.02,309.93,309.96,24661
2020/12/17,11:47:00,309.96,310.02,309.85,310.01,42274
2020/12/17,11:48:00,310.00,310.07,309.94,309.99,40803
2020/12/17,11:49:00,309.99,310.02,309.86,309.94,42412
2020/12/17,11:50:00,309.94,309.95,309.71,309.73,77488
2020/12/17,11:51:00,309.73,309.73,309.56,309.67,105727
2020/12/17,11:52:00,309.67,309.67,309.51,309.53,56575
2020/12/17,11:53:00,309.52,309.52,309.43,309.46,99883
2020/12/17,11:54:00,309.46,309.53,309.40,309.50,65245
2020/12/17,11:55:00,309.50,309.50,309.39,309.48,43395
2020/12/17,11:56:00,309.48,309.54,309.44,309.47,99365
2020/12/17,11:57:00,309.47,309.63,309.47,309.60,56428
2020/12/17,11:58:00,309.60,309.75,309.57,309.74,24092
2020/12/17,11:59:00,309.74,309.89,309.74,309.88,29290
2020/12/17,12:00:00,309.89,310.08,309.88,310.08,42976
2020/12/17,12:01:00,310.08,310.17,310.07,310.07,53694
2020/12/17,12:02:00,310.07,310.14,310.06,310.10,50987
2020/12/17,12:03:00,310.11,310.18,310.09,310.18,36009
2020/12/17,12:04:00,310.20,310.23,310.14,310.16,23176
2020/12/17,12:05:00,310.16,310.22,310.09,310.22,29012
2020/12/17,12:06:00,310.22,310.30,310.20,310.28,48804
2020/12/17,12:07:00,310.28,310.34,310.19,310.21,41316
2020/12/17,12:08:00,310.20,310.24,310.08,310.13,40364
2020/12/17,12:09:00,310.12,310.19,310.11,310.14,22628
2020/12/17,12:10:00,310.14,310.17,310.10,310.15,23454
2020/12/17,12:11:00,310.15,310.15,310.02,310.02,33514
2020/12/17,12:12:00,310.02,310.04,309.96,309.98,57004
2020/12/17,12:13:00,309.98,310.08,309.94,310.04,25795
2020/12/17,12:14:00,310.05,310.10,309.99,310.02,28129
2020/12/17,12:15:00,310.02,310.08,310.00,310.04,24194
2020/12/17,12:16:00,310.04,310.04,309.86,309.89,32987
2020/12/17,12:17:00,309.89,309.89,309.77,309.87,36549
2020/12/17,12:18:00,309.88,310.12,309.88,309.99,35056
2020/12/17,12:19:00,310.00,310.06,309.87,309.88,67259
2020/12/17,12:20:00,309.88,310.01,309.88,309.98,16500
2020/12/17,12:21:00,309.94,310.08,309.94,310.07,14375
2020/12/17,12:22:00,310.07,310.07,310.01,310.06,17352
2020/12/17,12:23:00,310.04,310.06,309.96,310.05,19269
2020/12/17,12:24:00,310.05,310.09,310.03,310.08,15129
2020/12/17,12:25:00,310.07,310.08,310.00,310.06,18826
2020/12/17,12:26:00,310.06,310.06,309.96,310.03,45793
2020/12/17,12:27:00,310.02,310.14,310.02,310.13,27930
2020/12/17,12:28:00,310.12,310.16,310.03,310.16,15648
2020/12/17,12:29:00,310.16,310.21,310.16,310.20,19444
2020/12/17,12:30:00,310.19,310.25,310.18,310.19,18983
2020/12/17,12:31:00,310.18,310.22,310.14,310.16,24978
2020/12/17,12:32:00,310.16,310.18,310.12,310.18,16363
2020/12/17,12:33:00,310.18,310.20,310.11,310.14,14793
2020/12/17,12:34:00,310.15,310.15,310.08,310.14,12686
2020/12/17,12:35:00,310.14,310.18,310.11,310.11,12347
2020/12/17,12:36:00,310.11,310.11,310.02,310.06,17338
2020/12/17,12:37:00,310.05,310.05,309.94,310.05,32270
2020/12/17,12:38:00,310.05,310.09,309.98,310.04,16694
2020/12/17,12:39:00,310.04,310.04,309.99,310.01,15819
2020/12/17,12:40:00,310.01,310.08,309.99,310.07,8870
2020/12/17,12:41:00,310.08,310.20,310.07,310.16,15068
2020/12/17,12:42:00,310.16,310.31,310.14,310.29,26158
2020/12/17,12:43:00,310.29,310.34,310.28,310.32,31152
2020/12/17,12:44:00,310.32,310.37,310.29,310.37,21297
2020/12/17,12:45:00,310.37,310.38,310.34,310.35,11970
2020/12/17,12:46:00,310.36,310.43,310.35,310.36,28481
2020/12/17,12:47:00,310.36,310.47,310.36,310.41,15790
2020/12/17,12:48:00,310.40,310.44,310.39,310.42,13293
2020/12/17,12:49:00,310.42,310.50,310.41,310.49,21685
2020/12/17,12:50:00,310.49,310.54,310.47,310.52,28431
2020/12/17,12:51:00,310.52,310.54,310.48,310.48,19675
2020/12/17,12:52:00,310.48,310.49,310.41,310.44,17397
2020/12/17,12:53:00,310.44,310.50,310.44,310.50,11590
2020/12/17,12:54:00,310.50,310.54,310.48,310.48,19073
2020/12/17,12:55:00,310.48,310.57,310.48,310.53,35758
2020/12/17,12:56:00,310.55,310.57,310.48,310.48,14522
2020/12/17,12:57:00,310.48,310.51,310.45,310.51,17198
2020/12/17,12:58:00,310.51,310.51,310.45,310.48,26314
2020/12/17,12:59:00,310.48,310.55,310.48,310.50,29933
2020/12/17,13:00:00,310.50,310.51,310.44,310.45,11503
2020/12/17,13:01:00,310.45,310.48,310.42,310.43,421289
2020/12/17,13:02:00,310.43,310.47,310.40,310.47,11399
2020/12/17,13:03:00,310.48,310.56,310.48,310.50,15709
2020/12/17,13:04:00,310.50,310.52,310.49,310.51,8623
2020/12/17,13:05:00,310.51,310.55,310.49,310.50,137896
2020/12/17,13:06:00,310.50,310.55,310.46,310.49,10432
2020/12/17,13:07:00,310.49,310.55,310.46,310.55,27412
2020/12/17,13:08:00,310.55,310.63,310.54,310.58,37596
2020/12/17,13:09:00,310.59,310.59,310.54,310.54,11436
2020/12/17,13:10:00,310.54,310.55,310.51,310.53,104824
2020/12/17,13:11:00,310.53,310.54,310.48,310.48,15049
2020/12/17,13:12:00,310.48,310.53,310.43,310.50,108602
2020/12/17,13:13:00,310.50,310.57,310.49,310.53,11091
2020/12/17,13:14:00,310.53,310.53,310.47,310.52,10091
2020/12/17,13:15:00,310.52,310.54,310.47,310.48,151726
2020/12/17,13:16:00,310.48,310.48,310.42,310.48,13643
2020/12/17,13:17:00,310.48,310.48,310.40,310.40,32810
2020/12/17,13:18:00,310.40,310.40,310.31,310.34,77869
2020/12/17,13:19:00,310.34,310.34,310.23,310.26,27960
2020/12/17,13:20:00,310.26,310.29,310.23,310.29,23458
2020/12/17,13:21:00,310.29,310.37,310.28,310.35,21203
2020/12/17,13:22:00,310.34,310.49,310.34,310.48,14755
2020/12/17,13:23:00,310.48,310.49,310.43,310.43,14850
2020/12/17,13:24:00,310.44,310.47,310.41,310.46,13144
2020/12/17,13:25:00,310.46,310.49,310.43,310.43,12331
2020/12/17,13:26:00,310.43,310.51,310.42,310.45,9961
2020/12/17,13:27:00,310.45,310.46,310.35,310.37,13056
2020/12/17,13:28:00,310.38,310.41,310.35,310.38,34074
2020/12/17,13:29:00,310.38,310.38,310.32,310.33,9966
2020/12/17,13:30:00,310.33,310.38,310.31,310.33,10871
2020/12/17,13:31:00,310.33,310.36,310.30,310.35,13442
2020/12/17,13:32:00,310.35,310.35,310.28,310.29,12525
2020/12/17,13:33:00,310.29,310.31,310.23,310.27,13587
2020/12/17,13:34:00,310.27,310.28,310.13,310.18,45734
2020/12/17,13:35:00,310.19,310.30,310.17,310.28,87417
2020/12/17,13:36:00,310.28,310.35,310.28,310.28,30177
2020/12/17,13:37:00,310.28,310.31,310.22,310.22,428402
2020/12/17,13:38:00,310.22,310.25,310.15,310.23,18066
2020/12/17,13:39:00,310.23,310.28,310.18,310.27,15233
2020/12/17,13:40:00,310.27,310.32,310.22,310.25,14288
2020/12/17,13:41:00,310.25,310.28,310.23,310.27,8976
2020/12/17,13:42:00,310.27,310.29,310.20,310.29,226705
2020/12/17,13:43:00,310.29,310.38,310.28,310.37,14659
2020/12/17,13:44:00,310.37,310.37,310.31,310.34,22741
2020/12/17,13:45:00,310.34,310.44,310.33,310.40,44193
2020/12/17,13:46:00,310.41,310.44,310.39,310.43,24017
2020/12/17,13:47:00,310.43,310.46,310.39,310.46,21673
2020/12/17,13:48:00,310.46,310.47,310.35,310.37,20407
2020/12/17,13:49:00,310.37,310.53,310.36,310.51,14781
2020/12/17,13:50:00,310.51,310.57,310.51,310.56,15361
2020/12/17,13:51:00,310.56,310.57,310.52,310.54,430326
2020/12/17,13:52:00,310.54,310.67,310.54,310.64,43293
2020/12/17,13:53:00,310.64,310.73,310.63,310.67,44039
2020/12/17,13:54:00,310.67,310.67,310.63,310.67,20547
2020/12/17,13:55:00,310.67,310.68,310.62,310.63,25913
2020/12/17,13:56:00,310.63,310.64,310.58,310.63,37709
2020/12/17,13:57:00,310.63,310.67,310.61,310.64,456718
2020/12/17,13:58:00,310.64,310.69,310.63,310.69,410444
2020/12/17,13:59:00,310.69,310.70,310.64,310.64,21011
2020/12/17,14:00:00,310.64,310.66,310.59,310.63,16022
2020/12/17,14:01:00,310.63,310.65,310.54,310.58,29278
2020/12/17,14:02:00,310.58,310.65,310.58,310.60,31604
2020/12/17,14:03:00,310.60,310.62,310.59,310.61,23365
2020/12/17,14:04:00,310.62,310.67,310.61,310.63,25547
2020/12/17,14:05:00,310.63,310.67,310.55,310.57,21262
2020/12/17,14:06:00,310.57,310.58,310.53,310.56,24718
2020/12/17,14:07:00,310.56,310.60,310.55,310.58,15902
2020/12/17,14:08:00,310.57,310.59,310.55,310.59,17840
2020/12/17,14:09:00,310.59,310.66,310.59,310.65,31892
2020/12/17,14:10:00,310.65,310.69,310.59,310.59,26399
2020/12/17,14:11:00,310.59,310.59,310.55,310.57,23400
2020/12/17,14:12:00,310.56,310.64,310.54,310.64,20524
2020/12/17,14:13:00,310.64,310.70,310.63,310.70,28626
2020/12/17,14:14:00,310.70,310.70,310.62,310.62,12643
2020/12/17,14:15:00,310.62,310.67,310.51,310.58,36632
2020/12/17,14:16:00,310.58,310.72,310.58,310.69,34757
2020/12/17,14:17:00,310.69,310.74,310.68,310.74,20436
2020/12/17,14:18:00,310.74,310.74,310.71,310.72,13473
2020/12/17,14:19:00,310.72,310.74,310.67,310.73,13572
2020/12/17,14:20:00,310.72,310.73,310.67,310.70,18411
2020/12/17,14:21:00,310.70,310.71,310.66,310.69,9824
2020/12/17,14:22:00,310.68,310.71,310.64,310.66,27148
2020/12/17,14:23:00,310.66,310.67,310.63,310.64,8327
2020/12/17,14:24:00,310.64,310.69,310.64,310.65,11077
2020/12/17,14:25:00,310.65,310.66,310.60,310.63,15695
2020/12/17,14:26:00,310.63,310.66,310.57,310.57,18670
2020/12/17,14:27:00,310.57,310.57,310.52,310.52,23909
2020/12/17,14:28:00,310.52,310.53,310.50,310.51,25491
2020/12/17,14:29:00,310.50,310.52,310.43,310.51,42847
2020/12/17,14:30:00,310.51,310.52,310.43,310.48,21783
2020/12/17,14:31:00,310.48,310.53,310.46,310.53,22270
2020/12/17,14:32:00,310.53,310.62,310.53,310.59,23526
2020/12/17,14:33:00,310.59,310.64,310.56,310.57,34462
2020/12/17,14:34:00,310.58,310.58,310.49,310.49,15813
2020/12/17,14:35:00,310.49,310.53,310.45,310.47,35849
2020/12/17,14:36:00,310.47,310.51,310.43,310.50,21792
2020/12/17,14:37:00,310.50,310.50,310.40,310.44,11833
2020/12/17,14:38:00,310.44,310.44,310.35,310.35,18435
2020/12/17,14:39:00,310.35,310.36,310.25,310.31,39429
2020/12/17,14:40:00,310.31,310.42,310.31,310.40,16236
2020/12/17,14:41:00,310.40,310.43,310.39,310.43,13222
2020/12/17,14:42:00,310.43,310.43,310.31,310.32,21211
2020/12/17,14:43:00,310.32,310.32,310.19,310.29,26916
2020/12/17,14:44:00,310.28,310.28,310.23,310.28,16005
2020/12/17,14:45:00,310.28,310.38,310.28,310.37,45278
2020/12/17,14:46:00,310.37,310.58,310.35,310.56,55824
2020/12/17,14:47:00,310.56,310.56,310.47,310.48,28396
2020/12/17,14:48:00,310.48,310.59,310.46,310.53,21255
2020/12/17,14:49:00,310.53,310.57,310.51,310.56,13230
2020/12/17,14:50:00,310.56,310.61,310.54,310.56,14629
2020/12/17,14:51:00,310.56,310.60,310.53,310.57,16960
2020/12/17,14:52:00,310.57,310.61,310.55,310.61,15853
2020/12/17,14:53:00,310.61,310.63,310.54,310.57,35445
2020/12/17,14:54:00,310.57,310.61,310.55,310.59,15157
2020/12/17,14:55:00,310.59,310.63,310.57,310.57,16818
2020/12/17,14:56:00,310.57,310.58,310.49,310.51,13383
2020/12/17,14:57:00,310.50,310.60,310.50,310.59,13738
2020/12/17,14:58:00,310.60,310.66,310.58,310.58,23269
2020/12/17,14:59:00,310.58,310.65,310.54,310.64,21082
2020/12/17,15:00:00,310.64,310.65,310.51,310.51,26576
2020/12/17,15:01:00,310.51,310.57,310.49,310.55,16941
2020/12/17,15:02:00,310.56,310.60,310.35,310.35,44764
2020/12/17,15:03:00,310.35,310.35,310.25,310.32,23538
2020/12/17,15:04:00,310.32,310.33,310.25,310.26,27567
2020/12/17,15:05:00,310.26,310.34,310.21,310.33,31995
2020/12/17,15:06:00,310.33,310.36,310.22,310.24,18370
2020/12/17,15:07:00,310.24,310.28,310.18,310.25,93492
2020/12/17,15:08:00,310.25,310.29,310.19,310.20,30725
2020/12/17,15:09:00,310.20,310.30,310.20,310.27,25878
2020/12/17,15:10:00,310.26,310.33,310.26,310.32,20951
2020/12/17,15:11:00,310.32,310.34,310.22,310.26,28433
2020/12/17,15:12:00,310.26,310.35,310.25,310.35,22985
2020/12/17,15:13:00,310.35,310.36,310.32,310.33,15395
2020/12/17,15:14:00,310.33,310.41,310.33,310.36,29393
2020/12/17,15:15:00,310.35,310.37,310.29,310.31,17410
2020/12/17,15:16:00,310.30,310.40,310.29,310.40,30209
2020/12/17,15:17:00,310.40,310.52,310.40,310.48,21758
2020/12/17,15:18:00,310.48,310.48,310.34,310.36,19467
2020/12/17,15:19:00,310.36,310.37,310.30,310.32,180090
2020/12/17,15:20:00,310.32,310.42,310.31,310.41,21512
2020/12/17,15:21:00,310.41,310.46,310.38,310.46,25030
2020/12/17,15:22:00,310.46,310.48,310.43,310.47,15149
2020/12/17,15:23:00,310.45,310.50,310.43,310.49,31309
2020/12/17,15:24:00,310.49,310.54,310.47,310.54,35763
2020/12/17,15:25:00,310.54,310.55,310.50,310.52,27535
2020/12/17,15:26:00,310.52,310.53,310.43,310.44,17844
2020/12/17,15:27:00,310.44,310.49,310.44,310.49,12691
2020/12/17,15:28:00,310.49,310.50,310.39,310.43,16147
2020/12/17,15:29:00,310.42,310.42,310.34,310.35,22167
2020/12/17,15:30:00,310.35,310.35,310.19,310.19,26112
2020/12/17,15:31:00,310.19,310.23,310.04,310.12,74052
2020/12/17,15:32:00,310.13,310.13,309.97,309.98,53376
2020/12/17,15:33:00,309.98,310.07,309.95,310.06,54530
2020/12/17,15:34:00,310.09,310.10,310.05,310.07,27307
2020/12/17,15:35:00,310.07,310.19,309.99,310.17,55033
2020/12/17,15:36:00,310.18,310.22,310.12,310.18,56412
2020/12/17,15:37:00,310.18,310.26,310.13,310.25,42336
2020/12/17,15:38:00,310.25,310.48,310.22,310.44,44006
2020/12/17,15:39:00,310.44,310.50,310.39,310.46,44988
2020/12/17,15:40:00,310.46,310.48,310.40,310.41,33155
2020/12/17,15:41:00,310.41,310.47,310.37,310.42,38898
2020/12/17,15:42:00,310.42,310.44,310.40,310.43,39420
2020/12/17,15:43:00,310.43,310.53,310.40,310.47,71417
2020/12/17,15:44:00,310.47,310.49,310.42,310.47,64598
2020/12/17,15:45:00,310.46,310.51,310.45,310.49,71332
2020/12/17,15:46:00,310.50,310.53,310.37,310.42,85651
2020/12/17,15:47:00,310.42,310.52,310.40,310.52,84856
2020/12/17,15:48:00,310.51,310.55,310.45,310.49,56663
2020/12/17,15:49:00,310.50,310.52,310.44,310.46,60176
2020/12/17,15:50:00,310.46,310.52,310.46,310.52,54826
2020/12/17,15:51:00,310.52,310.77,310.50,310.74,166592
2020/12/17,15:52:00,310.74,310.80,310.67,310.79,96295
2020/12/17,15:53:00,310.79,310.85,310.71,310.71,95066
2020/12/17,15:54:00,310.71,310.83,310.71,310.74,77118
2020/12/17,15:55:00,310.74,311.09,310.74,311.07,121429
2020/12/17,15:56:00,311.07,311.09,310.98,311.01,124413
2020/12/17,15:57:00,311.02,311.05,310.93,310.97,203207
2020/12/17,15:58:00,310.92,311.06,310.92,311.02,214040
2020/12/17,15:59:00,310.97,311.00,310.76,311.00,216073
2020/12/18,09:31:00,311.66,311.98,311.59,311.79,434763
2020/12/18,09:32:00,311.79,311.89,311.66,311.74,160515
2020/12/18,09:33:00,311.74,311.85,311.60,311.82,195248
2020/12/18,09:34:00,311.82,311.84,311.41,311.53,208144
2020/12/18,09:35:00,311.53,311.53,311.15,311.21,231705
2020/12/18,09:36:00,311.21,311.29,311.05,311.12,200556
2020/12/18,09:37:00,311.12,311.31,311.07,311.26,78928
2020/12/18,09:38:00,311.25,311.29,311.06,311.26,104735
2020/12/18,09:39:00,311.26,311.29,311.13,311.26,48320
2020/12/18,09:40:00,311.26,311.32,311.16,311.30,88465
2020/12/18,09:41:00,311.31,311.42,311.23,311.26,173303
2020/12/18,09:42:00,311.26,311.35,311.09,311.19,107053
2020/12/18,09:43:00,311.19,311.24,311.01,311.04,87345
2020/12/18,09:44:00,311.04,311.10,310.91,311.03,107303
2020/12/18,09:45:00,311.10,311.14,310.88,310.91,101743
2020/12/18,09:46:00,310.91,310.91,310.68,310.77,126492
2020/12/18,09:47:00,310.77,310.83,310.52,310.64,98736
2020/12/18,09:48:00,310.64,310.77,310.58,310.70,61550
2020/12/18,09:49:00,310.70,310.89,310.64,310.88,97324
2020/12/18,09:50:00,310.88,310.96,310.75,310.75,123004
2020/12/18,09:51:00,310.75,310.86,310.71,310.77,55028
2020/12/18,09:52:00,310.77,310.82,310.66,310.68,43736
2020/12/18,09:53:00,310.68,310.82,310.37,310.37,85558
2020/12/18,09:54:00,310.38,310.46,310.20,310.31,152262
2020/12/18,09:55:00,310.27,310.55,310.17,310.54,85552
2020/12/18,09:56:00,310.55,310.62,310.53,310.54,106883
2020/12/18,09:57:00,310.54,310.58,310.46,310.49,50203
2020/12/18,09:58:00,310.49,310.64,310.46,310.59,71744
2020/12/18,09:59:00,310.59,310.59,310.41,310.50,46806
2020/12/18,10:00:00,310.52,310.52,310.34,310.45,67401
2020/12/18,10:01:00,310.43,310.43,310.06,310.08,106703
2020/12/18,10:02:00,310.09,310.21,309.93,310.21,112583
2020/12/18,10:03:00,310.21,310.32,310.07,310.07,79999
2020/12/18,10:04:00,310.07,310.10,309.87,309.90,103610
2020/12/18,10:05:00,309.90,309.95,309.41,309.57,172442
2020/12/18,10:06:00,309.57,309.68,309.51,309.57,143924
2020/12/18,10:07:00,309.57,309.77,309.51,309.68,148296
2020/12/18,10:08:00,309.68,309.86,309.67,309.78,102324
2020/12/18,10:09:00,309.79,309.99,309.74,309.98,136697
2020/12/18,10:10:00,309.98,310.05,309.90,309.99,103799
2020/12/18,10:11:00,310.00,310.12,309.81,310.10,88865
2020/12/18,10:12:00,310.10,310.18,310.05,310.05,82325
2020/12/18,10:13:00,310.05,310.08,309.95,310.00,56055
2020/12/18,10:14:00,310.01,310.15,310.01,310.08,66874
2020/12/18,10:15:00,310.08,310.30,310.08,310.23,115524
2020/12/18,10:16:00,310.23,310.33,310.23,310.27,65876
2020/12/18,10:17:00,310.27,310.29,310.03,310.17,73307
2020/12/18,10:18:00,310.18,310.36,310.16,310.31,77382
2020/12/18,10:19:00,310.31,310.47,310.29,310.43,60783
2020/12/18,10:20:00,310.44,310.55,310.42,310.46,88399
2020/12/18,10:21:00,310.46,310.48,310.36,310.44,61963
2020/12/18,10:22:00,310.44,310.44,310.27,310.28,43048
2020/12/18,10:23:00,310.28,310.38,310.09,310.11,54425
2020/12/18,10:24:00,310.11,310.20,309.89,310.01,70441
2020/12/18,10:25:00,310.01,310.20,310.01,310.19,54787
2020/12/18,10:26:00,310.19,310.40,310.17,310.32,33513
2020/12/18,10:27:00,310.32,310.41,310.02,310.05,69066
2020/12/18,10:28:00,310.05,310.07,309.85,310.02,109982
2020/12/18,10:29:00,310.02,310.13,310.01,310.10,66881
2020/12/18,10:30:00,310.10,310.20,310.04,310.13,75892
2020/12/18,10:31:00,310.13,310.30,310.13,310.25,271619
2020/12/18,10:32:00,310.25,310.34,310.25,310.30,35928
2020/12/18,10:33:00,310.30,310.40,310.30,310.37,33810
2020/12/18,10:34:00,310.37,310.41,310.32,310.32,41629
2020/12/18,10:35:00,310.32,310.32,310.02,310.11,55682
2020/12/18,10:36:00,310.12,310.18,309.94,309.99,4868259
2020/12/18,10:37:00,309.99,310.16,309.95,310.14,32097
2020/12/18,10:38:00,310.14,310.23,309.97,310.00,69112
2020/12/18,10:39:00,310.00,310.02,309.74,309.90,93409
2020/12/18,10:40:00,309.90,310.00,309.88,309.98,50073
2020/12/18,10:41:00,309.98,310.18,309.92,310.14,43217
2020/12/18,10:42:00,310.14,310.27,310.10,310.10,64214
2020/12/18,10:43:00,310.10,310.16,310.04,310.10,147074
2020/12/18,10:44:00,310.12,310.28,310.10,310.25,475589
2020/12/18,10:45:00,310.25,310.31,310.18,310.21,34332
2020/12/18,10:46:00,310.21,310.23,310.11,310.16,31852
2020/12/18,10:47:00,310.16,310.17,309.96,310.01,41865
2020/12/18,10:48:00,310.01,310.08,309.96,310.08,43278
2020/12/18,10:49:00,310.08,310.16,310.03,310.09,28595
2020/12/18,10:50:00,310.10,310.15,309.97,310.13,34969
2020/12/18,10:51:00,310.14,310.21,310.01,310.04,45138
2020/12/18,10:52:00,310.03,310.15,310.01,310.04,19654
2020/12/18,10:53:00,310.04,310.14,310.04,310.06,19865
2020/12/18,10:54:00,310.06,310.06,309.87,309.95,38881
2020/12/18,10:55:00,309.95,310.10,309.95,310.05,22131
2020/12/18,10:56:00,310.04,310.34,310.04,310.32,56407
2020/12/18,10:57:00,310.32,310.43,310.32,310.41,46457
2020/12/18,10:58:00,310.39,310.45,310.35,310.42,36260
2020/12/18,10:59:00,310.42,310.47,310.36,310.36,32649
2020/12/18,11:00:00,310.36,310.40,310.21,310.25,50153
2020/12/18,11:01:00,310.25,310.35,310.19,310.35,43240
2020/12/18,11:02:00,310.35,310.44,310.35,310.40,32776
2020/12/18,11:03:00,310.41,310.43,310.32,310.35,19627
2020/12/18,11:04:00,310.35,310.42,310.28,310.41,37886
2020/12/18,11:05:00,310.41,310.48,310.37,310.38,85394
2020/12/18,11:06:00,310.38,310.38,310.23,310.27,460683
2020/12/18,11:07:00,310.26,310.26,310.06,310.07,38214
2020/12/18,11:08:00,310.07,310.08,309.84,310.02,47333
2020/12/18,11:09:00,310.00,310.14,309.99,310.09,19571
2020/12/18,11:10:00,310.09,310.14,310.00,310.05,40935
2020/12/18,11:11:00,310.05,310.06,309.91,310.01,34592
2020/12/18,11:12:00,310.01,310.08,309.85,309.86,33712
2020/12/18,11:13:00,309.84,309.85,309.45,309.46,114522
2020/12/18,11:14:00,309.46,309.51,309.07,309.25,127744
2020/12/18,11:15:00,309.25,309.39,309.20,309.29,68125
2020/12/18,11:16:00,309.30,309.31,308.84,309.03,144191
2020/12/18,11:17:00,309.03,309.22,308.97,309.09,55355
2020/12/18,11:18:00,309.11,309.12,308.90,309.12,43733
2020/12/18,11:19:00,309.11,309.26,309.09,309.21,51899
2020/12/18,11:20:00,309.21,309.28,309.10,309.27,29088
2020/12/18,11:21:00,309.27,309.29,309.14,309.16,30681
2020/12/18,11:22:00,309.16,309.22,309.09,309.20,22678
2020/12/18,11:23:00,309.20,309.37,309.08,309.37,46572
2020/12/18,11:24:00,309.37,309.55,309.37,309.50,57949
2020/12/18,11:25:00,309.50,309.60,309.43,309.58,37407
2020/12/18,11:26:00,309.58,309.70,309.58,309.70,45547
2020/12/18,11:27:00,309.70,309.72,309.61,309.64,36559
2020/12/18,11:28:00,309.63,309.64,309.52,309.60,133341
2020/12/18,11:29:00,309.60,309.64,309.53,309.58,23309
2020/12/18,11:30:00,309.58,309.60,309.54,309.56,14197
2020/12/18,11:31:00,309.56,309.60,309.39,309.53,30524
2020/12/18,11:32:00,309.53,309.55,309.47,309.54,15119
2020/12/18,11:33:00,309.53,309.55,309.41,309.44,20272
2020/12/18,11:34:00,309.44,309.50,309.41,309.49,15651
2020/12/18,11:35:00,309.49,309.72,309.46,309.67,63896
2020/12/18,11:36:00,309.67,309.70,309.56,309.64,16535
2020/12/18,11:37:00,309.64,309.64,309.51,309.58,12619
2020/12/18,11:38:00,309.58,309.63,309.50,309.58,31017
2020/12/18,11:39:00,309.58,309.67,309.57,309.59,25505
2020/12/18,11:40:00,309.59,309.69,309.58,309.65,21940
2020/12/18,11:41:00,309.65,309.68,309.44,309.53,32361
2020/12/18,11:42:00,309.53,309.65,309.53,309.63,31484
2020/12/18,11:43:00,309.63,309.83,309.63,309.74,38476
2020/12/18,11:44:00,309.74,309.82,309.74,309.76,61286
2020/12/18,11:45:00,309.76,309.81,309.76,309.78,20185
2020/12/18,11:46:00,309.78,309.82,309.73,309.80,36663
2020/12/18,11:47:00,309.78,309.88,309.78,309.81,152262
2020/12/18,11:48:00,309.81,309.89,309.81,309.81,14167
2020/12/18,11:49:00,309.81,309.81,309.74,309.76,21358
2020/12/18,11:50:00,309.76,309.77,309.69,309.77,87738
2020/12/18,11:51:00,309.77,309.82,309.75,309.81,22280
2020/12/18,11:52:00,309.81,309.87,309.79,309.83,22182
2020/12/18,11:53:00,309.83,309.90,309.79,309.84,122370
2020/12/18,11:54:00,309.83,309.91,309.81,309.91,32739
2020/12/18,11:55:00,309.91,309.93,309.77,309.77,33200
2020/12/18,11:56:00,309.77,309.82,309.65,309.68,23863
2020/12/18,11:57:00,309.68,309.71,309.65,309.68,18731
2020/12/18,11:58:00,309.68,309.77,309.68,309.72,21389
2020/12/18,11:59:00,309.72,309.80,309.66,309.77,13636
2020/12/18,12:00:00,309.77,309.79,309.63,309.66,17224
2020/12/18,12:01:00,309.66,309.66,309.58,309.64,44689
2020/12/18,12:02:00,309.66,309.66,309.53,309.55,16749
2020/12/18,12:03:00,309.54,309.58,309.47,309.56,57503
2020/12/18,12:04:00,309.56,309.72,309.56,309.71,15277
2020/12/18,12:05:00,309.71,309.83,309.69,309.78,37624
2020/12/18,12:06:00,309.77,309.94,309.76,309.91,32095
2020/12/18,12:07:00,309.89,309.90,309.77,309.81,12490
2020/12/18,12:08:00,309.81,309.84,309.77,309.81,61138
2020/12/18,12:09:00,309.81,309.87,309.80,309.80,29277
2020/12/18,12:10:00,309.80,309.84,309.74,309.79,18354
2020/12/18,12:11:00,309.79,309.86,309.71,309.86,39904
2020/12/18,12:12:00,309.86,310.00,309.86,309.96,53536
2020/12/18,12:13:00,309.96,310.09,309.96,310.02,33103
2020/12/18,12:14:00,310.02,310.07,310.01,310.02,20541
2020/12/18,12:15:00,310.03,310.06,310.01,310.05,16315
2020/12/18,12:16:00,310.05,310.09,310.00,310.06,23527
2020/12/18,12:17:00,310.06,310.15,310.06,310.10,25762
2020/12/18,12:18:00,310.10,310.14,310.06,310.08,22648
2020/12/18,12:19:00,310.09,310.09,310.01,310.04,38781
2020/12/18,12:20:00,310.04,310.06,310.01,310.01,18785
2020/12/18,12:21:00,310.01,310.03,309.95,310.00,23365
2020/12/18,12:22:00,310.02,310.05,309.98,310.04,12912
2020/12/18,12:23:00,310.04,310.09,310.04,310.07,17176
2020/12/18,12:24:00,310.07,310.09,310.00,310.05,20024
2020/12/18,12:25:00,310.05,310.09,310.04,310.05,18611
2020/12/18,12:26:00,310.05,310.07,309.99,310.02,14027
2020/12/18,12:27:00,310.02,310.06,310.01,310.02,10782
2020/12/18,12:28:00,310.02,310.06,309.99,310.04,10268
2020/12/18,12:29:00,310.03,310.14,310.03,310.13,15119
2020/12/18,12:30:00,310.14,310.18,310.11,310.15,34452
2020/12/18,12:31:00,310.15,310.17,310.11,310.15,15789
2020/12/18,12:32:00,310.15,310.18,310.04,310.04,20618
2020/12/18,12:33:00,310.04,310.06,309.99,310.06,70647
2020/12/18,12:34:00,310.06,310.20,310.06,310.18,37728
2020/12/18,12:35:00,310.18,310.27,310.17,310.23,652851
2020/12/18,12:36:00,310.23,310.23,310.14,310.22,18202
2020/12/18,12:37:00,310.22,310.28,310.20,310.21,31903
2020/12/18,12:38:00,310.21,310.35,310.19,310.34,28875
2020/12/18,12:39:00,310.33,310.38,310.30,310.34,45504
2020/12/18,12:40:00,310.34,310.37,310.33,310.35,25633
2020/12/18,12:41:00,310.34,310.38,310.32,310.35,15277
2020/12/18,12:42:00,310.35,310.43,310.35,310.38,61435
2020/12/18,12:43:00,310.38,310.43,310.38,310.39,16577
2020/12/18,12:44:00,310.39,310.41,310.32,310.33,23188
2020/12/18,12:45:00,310.33,310.34,310.30,310.32,23328
2020/12/18,12:46:00,310.33,310.33,310.24,310.28,36153
2020/12/18,12:47:00,310.28,310.30,310.21,310.24,29946
2020/12/18,12:48:00,310.24,310.24,310.17,310.22,32625
2020/12/18,12:49:00,310.22,310.23,310.14,310.18,18043
2020/12/18,12:50:00,310.18,310.20,310.12,310.15,33179
2020/12/18,12:51:00,310.15,310.21,310.14,310.18,48598
2020/12/18,12:52:00,310.20,310.21,310.17,310.19,15830
2020/12/18,12:53:00,310.19,310.21,310.09,310.10,18727
2020/12/18,12:54:00,310.10,310.17,310.10,310.11,19597
2020/12/18,12:55:00,310.11,310.14,310.06,310.14,15365
2020/12/18,12:56:00,310.14,310.14,310.05,310.08,17855
2020/12/18,12:57:00,310.08,310.15,310.04,310.13,16990
2020/12/18,12:58:00,310.13,310.13,310.00,310.13,14348
2020/12/18,12:59:00,310.13,310.20,310.11,310.11,16262
2020/12/18,13:00:00,310.11,310.13,310.06,310.11,10797
2020/12/18,13:01:00,310.10,310.12,309.96,310.03,23470
2020/12/18,13:02:00,310.03,310.09,310.01,310.06,17663
2020/12/18,13:03:00,310.06,310.10,309.99,310.05,20902
2020/12/18,13:04:00,310.05,310.12,310.02,310.02,23289
2020/12/18,13:05:00,310.02,310.10,310.00,310.08,8569
2020/12/18,13:06:00,310.08,310.11,310.05,310.07,17967
2020/12/18,13:07:00,310.08,310.20,310.08,310.20,30476
2020/12/18,13:08:00,310.20,310.22,310.13,310.15,21775
2020/12/18,13:09:00,310.13,310.15,310.12,310.13,63781
2020/12/18,13:10:00,310.13,310.16,310.12,310.14,10696
2020/12/18,13:11:00,310.14,310.21,310.13,310.20,12529
2020/12/18,13:12:00,310.20,310.21,310.13,310.15,93227
2020/12/18,13:13:00,310.16,310.22,310.16,310.21,12433
2020/12/18,13:14:00,310.21,310.28,310.21,310.24,30916
2020/12/18,13:15:00,310.24,310.27,310.19,310.25,18539
2020/12/18,13:16:00,310.25,310.26,310.09,310.13,12610
2020/12/18,13:17:00,310.13,310.20,310.13,310.14,15012
2020/12/18,13:18:00,310.14,310.23,310.12,310.21,13689
2020/12/18,13:19:00,310.21,310.21,310.11,310.14,13783
2020/12/18,13:20:00,310.14,310.19,310.14,310.18,14552
2020/12/18,13:21:00,310.18,310.18,310.01,310.03,17174
2020/12/18,13:22:00,310.03,310.06,309.90,309.94,44978
2020/12/18,13:23:00,309.93,309.93,309.63,309.75,57358
2020/12/18,13:24:00,309.75,309.75,309.60,309.70,33817
2020/12/18,13:25:00,309.70,309.75,309.67,309.71,152895
2020/12/18,13:26:00,309.71,309.80,309.65,309.80,37792
2020/12/18,13:27:00,309.80,309.82,309.75,309.75,15162
2020/12/18,13:28:00,309.77,309.81,309.75,309.77,10861
2020/12/18,13:29:00,309.77,309.84,309.73,309.84,18639
2020/12/18,13:30:00,309.85,309.91,309.82,309.84,19584
2020/12/18,13:31:00,309.84,309.85,309.69,309.70,41621
2020/12/18,13:32:00,309.73,309.73,309.64,309.66,22214
2020/12/18,13:33:00,309.66,309.66,309.50,309.62,55636
2020/12/18,13:34:00,309.62,309.65,309.58,309.58,11561
2020/12/18,13:35:00,309.58,309.66,309.56,309.66,18575
2020/12/18,13:36:00,309.67,309.79,309.63,309.67,30332
2020/12/18,13:37:00,309.68,309.68,309.58,309.60,29414
2020/12/18,13:38:00,309.60,309.61,309.49,309.51,22160
2020/12/18,13:39:00,309.51,309.55,309.42,309.44,45186
2020/12/18,13:40:00,309.44,309.47,309.26,309.27,45289
2020/12/18,13:41:00,309.27,309.49,309.24,309.46,211413
2020/12/18,13:42:00,309.46,309.52,309.44,309.48,270876
2020/12/18,13:43:00,309.48,309.52,309.39,309.50,22862
2020/12/18,13:44:00,309.49,309.55,309.48,309.50,22124
2020/12/18,13:45:00,309.50,309.50,309.42,309.50,13845
2020/12/18,13:46:00,309.50,309.58,309.44,309.53,18845
2020/12/18,13:47:00,309.53,309.60,309.45,309.55,67153
2020/12/18,13:48:00,309.55,309.60,309.50,309.58,27281
2020/12/18,13:49:00,309.59,309.60,309.43,309.48,22921
2020/12/18,13:50:00,309.48,309.51,309.43,309.49,41235
2020/12/18,13:51:00,309.48,309.55,309.45,309.47,45233
2020/12/18,13:52:00,309.47,309.54,309.43,309.44,14482
2020/12/18,13:53:00,309.44,309.47,309.40,309.45,11855
2020/12/18,13:54:00,309.45,309.47,309.39,309.41,16844
2020/12/18,13:55:00,309.41,309.48,309.41,309.46,12948
2020/12/18,13:56:00,309.46,309.51,309.38,309.46,43082
2020/12/18,13:57:00,309.46,309.58,309.45,309.56,42835
2020/12/18,13:58:00,309.56,309.58,309.51,309.53,439714
2020/12/18,13:59:00,309.53,309.58,309.49,309.50,12680
2020/12/18,14:00:00,309.50,309.64,309.50,309.63,8684
2020/12/18,14:01:00,309.63,309.64,309.44,309.51,32653
2020/12/18,14:02:00,309.51,309.52,309.36,309.43,39346
2020/12/18,14:03:00,309.43,309.43,309.26,309.38,31834
2020/12/18,14:04:00,309.38,309.46,309.26,309.26,19724
2020/12/18,14:05:00,309.23,309.24,309.14,309.20,45380
2020/12/18,14:06:00,309.20,309.33,309.20,309.27,37491
2020/12/18,14:07:00,309.27,309.29,309.19,309.28,90416
2020/12/18,14:08:00,309.27,309.39,309.25,309.35,36955
2020/12/18,14:09:00,309.35,309.43,309.32,309.33,23072
2020/12/18,14:10:00,309.33,309.33,309.28,309.31,135713
2020/12/18,14:11:00,309.31,309.34,309.23,309.27,234597
2020/12/18,14:12:00,309.27,309.30,309.19,309.20,25451
2020/12/18,14:13:00,309.20,309.20,309.12,309.14,28264
2020/12/18,14:14:00,309.13,309.13,309.05,309.09,234190
2020/12/18,14:15:00,309.12,309.22,309.12,309.20,24706
2020/12/18,14:16:00,309.20,309.20,309.01,309.04,47827
2020/12/18,14:17:00,309.04,309.04,308.90,308.94,120126
2020/12/18,14:18:00,308.94,309.11,308.94,309.10,43139
2020/12/18,14:19:00,309.10,309.16,309.07,309.11,20716
2020/12/18,14:20:00,309.11,309.11,309.06,309.06,15528
2020/12/18,14:21:00,309.06,309.19,309.06,309.19,30180
2020/12/18,14:22:00,309.19,309.25,309.15,309.25,37792
2020/12/18,14:23:00,309.25,309.30,309.24,309.25,28572
2020/12/18,14:24:00,309.25,309.25,309.13,309.14,28778
2020/12/18,14:25:00,309.14,309.22,309.13,309.13,14846
2020/12/18,14:26:00,309.14,309.23,309.14,309.16,11393
2020/12/18,14:27:00,309.16,309.16,309.07,309.08,460490
2020/12/18,14:28:00,309.08,309.15,309.07,309.09,14098
2020/12/18,14:29:00,309.10,309.24,309.09,309.23,17594
2020/12/18,14:30:00,309.22,309.25,309.19,309.20,11640
2020/12/18,14:31:00,309.21,309.34,309.18,309.31,73728
2020/12/18,14:32:00,309.31,309.37,309.27,309.36,118224
2020/12/18,14:33:00,309.35,309.47,309.33,309.40,49799
2020/12/18,14:34:00,309.40,309.44,309.37,309.40,147487
2020/12/18,14:35:00,309.42,309.47,309.39,309.47,27492
2020/12/18,14:36:00,309.47,309.60,309.45,309.59,40482
2020/12/18,14:37:00,309.59,309.66,309.55,309.57,37322
2020/12/18,14:38:00,309.56,309.67,309.53,309.66,25337
2020/12/18,14:39:00,309.67,309.67,309.59,309.62,16909
2020/12/18,14:40:00,309.62,309.65,309.49,309.51,30271
2020/12/18,14:41:00,309.51,309.53,309.37,309.48,30237
2020/12/18,14:42:00,309.49,309.52,309.47,309.50,16801
2020/12/18,14:43:00,309.50,309.59,309.49,309.55,18502
2020/12/18,14:44:00,309.55,309.59,309.51,309.51,11839
2020/12/18,14:45:00,309.51,309.57,309.47,309.48,12255
2020/12/18,14:46:00,309.48,309.56,309.45,309.47,23340
2020/12/18,14:47:00,309.47,309.49,309.31,309.39,41667
2020/12/18,14:48:00,309.40,309.45,309.38,309.42,13830
2020/12/18,14:49:00,309.43,309.52,309.42,309.52,32396
2020/12/18,14:50:00,309.52,309.54,309.48,309.51,218541
2020/12/18,14:51:00,309.50,309.51,309.39,309.40,25588
2020/12/18,14:52:00,309.40,309.41,309.24,309.24,120741
2020/12/18,14:53:00,309.24,309.35,309.22,309.31,41359
2020/12/18,14:54:00,309.31,309.33,309.28,309.30,24212
2020/12/18,14:55:00,309.30,309.31,309.17,309.20,45186
2020/12/18,14:56:00,309.20,309.27,309.04,309.05,36361
2020/12/18,14:57:00,309.05,309.10,309.00,309.01,29936
2020/12/18,14:58:00,309.01,309.01,308.69,308.78,117483
2020/12/18,14:59:00,308.78,308.80,308.64,308.67,31664
2020/12/18,15:00:00,308.68,308.92,308.68,308.92,121688
2020/12/18,15:01:00,308.91,309.07,308.86,309.01,49295
2020/12/18,15:02:00,309.01,309.03,308.81,308.83,25821
2020/12/18,15:03:00,308.83,308.84,308.58,308.65,56690
2020/12/18,15:04:00,308.65,308.72,308.62,308.68,70986
2020/12/18,15:05:00,308.67,308.67,308.46,308.52,61602
2020/12/18,15:06:00,308.52,308.70,308.48,308.64,104876
2020/12/18,15:07:00,308.64,308.81,308.60,308.75,45173
2020/12/18,15:08:00,308.75,308.84,308.64,308.82,44110
2020/12/18,15:09:00,308.84,308.87,308.77,308.81,110987
2020/12/18,15:10:00,308.79,308.83,308.67,308.69,40450
2020/12/18,15:11:00,308.68,308.70,308.57,308.59,27241
2020/12/18,15:12:00,308.58,308.72,308.51,308.52,40330
2020/12/18,15:13:00,308.52,308.60,308.43,308.44,39232
2020/12/18,15:14:00,308.44,308.64,308.43,308.50,75214
2020/12/18,15:15:00,308.50,308.68,308.50,308.65,30017
2020/12/18,15:16:00,308.65,308.86,308.65,308.86,378148
2020/12/18,15:17:00,308.85,308.85,308.76,308.84,37696
2020/12/18,15:18:00,308.84,308.93,308.76,308.76,52577
2020/12/18,15:19:00,308.76,308.76,308.52,308.57,61354
2020/12/18,15:20:00,308.57,308.71,308.57,308.69,42480
2020/12/18,15:21:00,308.68,308.71,308.52,308.52,41364
2020/12/18,15:22:00,308.52,308.55,308.28,308.30,87498
2020/12/18,15:23:00,308.30,308.31,308.12,308.15,95157
2020/12/18,15:24:00,308.15,308.32,308.14,308.26,186439
2020/12/18,15:25:00,308.26,308.34,308.14,308.27,65836
2020/12/18,15:26:00,308.27,308.36,308.09,308.10,189728
2020/12/18,15:27:00,308.10,308.10,307.82,308.02,138295
2020/12/18,15:28:00,308.02,308.21,307.95,307.98,143287
2020/12/18,15:29:00,307.98,308.19,307.92,308.13,77204
2020/12/18,15:30:00,308.13,308.30,308.13,308.25,292481
2020/12/18,15:31:00,308.25,308.34,307.99,308.20,222941
2020/12/18,15:32:00,308.20,308.51,308.17,308.41,382854
2020/12/18,15:33:00,308.40,308.52,308.34,308.52,77183
2020/12/18,15:34:00,308.52,308.62,308.42,308.42,105767
2020/12/18,15:35:00,308.43,308.45,308.35,308.36,69340
2020/12/18,15:36:00,308.36,308.40,308.11,308.16,186597
2020/12/18,15:37:00,308.15,308.44,308.08,308.38,90233
2020/12/18,15:38:00,308.39,308.40,307.87,307.98,239397
2020/12/18,15:39:00,307.98,308.06,307.71,307.79,288948
2020/12/18,15:40:00,307.79,307.93,307.75,307.80,166907
2020/12/18,15:41:00,307.80,307.89,307.61,307.87,385226
2020/12/18,15:42:00,307.85,307.92,307.71,307.84,341239
2020/12/18,15:43:00,307.84,308.10,307.69,308.10,297685
2020/12/18,15:44:00,308.09,308.13,307.96,308.02,246427
2020/12/18,15:45:00,308.02,308.34,308.02,308.27,143693
2020/12/18,15:46:00,308.27,308.45,308.23,308.40,182329
2020/12/18,15:47:00,308.39,308.51,308.24,308.49,220856
2020/12/18,15:48:00,308.48,308.48,308.12,308.25,135973
2020/12/18,15:49:00,308.25,308.28,308.09,308.15,100879
2020/12/18,15:50:00,308.15,308.45,308.04,308.34,116909
2020/12/18,15:51:00,308.33,308.81,308.08,308.56,326295
2020/12/18,15:52:00,308.67,308.80,308.67,308.74,178539
2020/12/18,15:53:00,308.72,310.06,308.51,310.06,684098
2020/12/21,09:31:00,306.46,306.78,306.17,306.73,624476
2020/12/21,09:32:00,306.74,307.35,306.73,307.33,222372
2020/12/21,09:33:00,307.33,307.61,307.25,307.61,188059
2020/12/21,09:34:00,307.59,307.75,307.35,307.64,194644
2020/12/21,09:35:00,307.65,307.85,307.41,307.61,144509
2020/12/21,09:36:00,307.61,307.78,307.42,307.43,129912
2020/12/21,09:37:00,307.43,307.71,307.35,307.68,85773
2020/12/21,09:38:00,307.68,308.14,307.65,307.88,151793
2020/12/21,09:39:00,307.88,308.11,307.83,308.08,183539
2020/12/21,09:40:00,308.08,308.13,307.86,307.91,137926
2020/12/21,09:41:00,307.91,307.99,307.70,307.80,141361
2020/12/21,09:42:00,307.80,307.82,307.60,307.80,153682
2020/12/21,09:43:00,307.80,307.87,307.50,307.52,184282
2020/12/21,09:44:00,307.52,307.55,307.32,307.37,132121
2020/12/21,09:45:00,307.37,307.37,306.98,307.08,162041
2020/12/21,09:46:00,307.10,307.31,306.97,307.29,178336
2020/12/21,09:47:00,307.29,307.32,307.05,307.16,78302
2020/12/21,09:48:00,307.16,307.25,306.87,306.93,74549
2020/12/21,09:49:00,306.93,306.95,306.54,306.54,137353
2020/12/21,09:50:00,306.54,306.54,306.10,306.29,149777
2020/12/21,09:51:00,306.29,306.37,306.07,306.33,166997
2020/12/21,09:52:00,306.33,306.71,306.31,306.57,120846
2020/12/21,09:53:00,306.57,306.62,306.38,306.52,174465
2020/12/21,09:54:00,306.51,306.72,306.40,306.56,91670
2020/12/21,09:55:00,306.55,306.70,306.44,306.57,70129
2020/12/21,09:56:00,306.57,307.13,306.54,307.13,312238
2020/12/21,09:57:00,307.13,307.13,306.85,306.98,150837
2020/12/21,09:58:00,306.98,307.04,306.70,306.87,80615
2020/12/21,09:59:00,306.83,306.83,306.50,306.61,68210
2020/12/21,10:00:00,306.60,306.62,306.35,306.51,53316
2020/12/21,10:01:00,306.49,306.58,306.13,306.47,94546
2020/12/21,10:02:00,306.46,306.61,306.33,306.58,50188
2020/12/21,10:03:00,306.58,306.78,306.15,306.15,116342
2020/12/21,10:04:00,306.16,306.16,305.68,305.76,161934
2020/12/21,10:05:00,305.76,305.92,305.12,305.33,241710
2020/12/21,10:06:00,305.33,305.44,304.79,304.83,225270
2020/12/21,10:07:00,304.83,304.94,304.58,304.80,390636
2020/12/21,10:08:00,304.85,304.97,304.82,304.86,59681
2020/12/21,10:09:00,304.86,305.22,304.81,305.11,119918
2020/12/21,10:10:00,305.11,305.25,304.90,305.06,88734
2020/12/21,10:11:00,305.06,305.24,305.01,305.21,71460
2020/12/21,10:12:00,305.21,305.33,305.00,305.27,84730
2020/12/21,10:13:00,305.27,305.27,305.00,305.07,78164
2020/12/21,10:14:00,305.07,305.07,304.72,304.73,87432
2020/12/21,10:15:00,304.73,304.73,304.46,304.55,84589
2020/12/21,10:16:00,304.55,304.67,304.40,304.50,98614
2020/12/21,10:17:00,304.50,305.06,304.40,305.00,120515
2020/12/21,10:18:00,305.00,305.03,304.41,304.42,118540
2020/12/21,10:19:00,304.44,304.49,304.10,304.21,135262
2020/12/21,10:20:00,304.21,304.31,304.03,304.16,81429
2020/12/21,10:21:00,304.16,304.34,304.11,304.25,92910
2020/12/21,10:22:00,304.26,304.37,304.15,304.16,56381
2020/12/21,10:23:00,304.16,304.39,304.04,304.19,113407
2020/12/21,10:24:00,304.19,304.64,304.19,304.63,104315
2020/12/21,10:25:00,304.63,304.90,304.61,304.78,106094
2020/12/21,10:26:00,304.78,304.93,304.54,304.92,116342
2020/12/21,10:27:00,304.91,304.93,304.41,304.47,875900
2020/12/21,10:28:00,304.47,304.55,304.37,304.52,128791
2020/12/21,10:29:00,304.49,304.68,304.41,304.62,65315
2020/12/21,10:30:00,304.60,304.76,304.49,304.70,49820
2020/12/21,10:31:00,304.68,304.85,304.12,304.72,138286
2020/12/21,10:32:00,304.73,304.80,304.54,304.74,67779
2020/12/21,10:33:00,304.70,304.70,304.41,304.44,60227
2020/12/21,10:34:00,304.44,304.54,304.21,304.38,65773
2020/12/21,10:35:00,304.38,304.62,304.35,304.52,58255
2020/12/21,10:36:00,304.53,304.75,304.49,304.70,87234
2020/12/21,10:37:00,304.70,304.70,304.27,304.28,128664
2020/12/21,10:38:00,304.27,304.27,303.78,303.86,284339
2020/12/21,10:39:00,303.82,304.15,303.81,304.11,121998
2020/12/21,10:40:00,304.11,304.46,303.91,304.44,70132
2020/12/21,10:41:00,304.44,304.44,303.99,304.00,147918
2020/12/21,10:42:00,304.00,304.22,304.00,304.09,89242
2020/12/21,10:43:00,304.09,304.51,304.09,304.33,119114
2020/12/21,10:44:00,304.33,304.49,304.22,304.42,71076
2020/12/21,10:45:00,304.42,304.44,304.26,304.40,79692
2020/12/21,10:46:00,304.40,304.40,303.91,304.06,160992
2020/12/21,10:47:00,304.05,304.05,303.60,303.90,314038
2020/12/21,10:48:00,303.90,304.14,303.70,304.13,101976
2020/12/21,10:49:00,304.12,304.28,303.88,303.88,96744
2020/12/21,10:50:00,303.86,303.98,303.72,303.90,91647
2020/12/21,10:51:00,303.90,304.27,303.83,303.98,171800
2020/12/21,10:52:00,303.95,304.00,303.75,303.84,105112
2020/12/21,10:53:00,303.84,303.84,303.63,303.77,78277
2020/12/21,10:54:00,303.77,304.03,303.65,303.82,80844
2020/12/21,10:55:00,303.82,304.15,303.82,304.06,65507
2020/12/21,10:56:00,304.06,304.42,303.98,304.39,167432
2020/12/21,10:57:00,304.40,304.63,304.39,304.58,100723
2020/12/21,10:58:00,304.58,304.65,304.51,304.60,122200
2020/12/21,10:59:00,304.62,304.62,304.51,304.53,71710
2020/12/21,11:00:00,304.52,304.53,304.38,304.39,65298
2020/12/21,11:01:00,304.41,304.55,304.32,304.53,68969
2020/12/21,11:02:00,304.54,304.75,304.54,304.68,68191
2020/12/21,11:03:00,304.68,304.84,304.59,304.82,74834
2020/12/21,11:04:00,304.82,304.97,304.75,304.90,112866
2020/12/21,11:05:00,304.90,305.02,304.83,304.95,112593
2020/12/21,11:06:00,304.95,305.05,304.91,304.94,72943
2020/12/21,11:07:00,304.94,305.01,304.85,304.88,82830
2020/12/21,11:08:00,304.89,304.89,304.69,304.79,112968
2020/12/21,11:09:00,304.79,304.84,304.58,304.76,98534
2020/12/21,11:10:00,304.76,304.91,304.66,304.85,49825
2020/12/21,11:11:00,304.82,304.85,304.64,304.67,68514
2020/12/21,11:12:00,304.67,304.80,304.58,304.75,92806
2020/12/21,11:13:00,304.74,304.84,304.69,304.79,88358
2020/12/21,11:14:00,304.79,304.99,304.78,304.99,69322
2020/12/21,11:15:00,305.00,305.05,304.89,305.03,54814
2020/12/21,11:16:00,305.03,305.14,304.86,304.86,261588
2020/12/21,11:17:00,304.85,304.99,304.80,304.85,70599
2020/12/21,11:18:00,304.85,304.95,304.72,304.93,75177
2020/12/21,11:19:00,304.93,305.04,304.91,304.91,24563
2020/12/21,11:20:00,304.91,305.10,304.89,305.03,62643
2020/12/21,11:21:00,305.03,305.26,304.93,305.21,86671
2020/12/21,11:22:00,305.19,305.40,305.11,305.36,71836
2020/12/21,11:23:00,305.36,305.49,305.35,305.48,60524
2020/12/21,11:24:00,305.48,305.56,305.37,305.44,113418
2020/12/21,11:25:00,305.44,305.61,305.43,305.60,41645
2020/12/21,11:26:00,305.60,305.68,305.54,305.55,70386
2020/12/21,11:27:00,305.54,305.65,305.50,305.55,67673
2020/12/21,11:28:00,305.55,305.64,305.50,305.58,66674
2020/12/21,11:29:00,305.58,305.63,305.49,305.54,80852
2020/12/21,11:30:00,305.55,305.66,305.52,305.63,54829
2020/12/21,11:31:00,305.63,305.85,305.62,305.80,105273
2020/12/21,11:32:00,305.80,305.94,305.79,305.92,91630
2020/12/21,11:33:00,305.92,306.05,305.92,305.96,101158
2020/12/21,11:34:00,305.96,306.08,305.93,306.03,95569
2020/12/21,11:35:00,306.03,306.04,305.91,305.91,59796
2020/12/21,11:36:00,305.91,306.01,305.91,305.98,273753
2020/12/21,11:37:00,305.99,306.14,305.97,306.09,287737
2020/12/21,11:38:00,306.09,306.39,306.09,306.38,106504
2020/12/21,11:39:00,306.38,306.52,306.38,306.47,161670
2020/12/21,11:40:00,306.47,306.47,306.37,306.38,34107
2020/12/21,11:41:00,306.39,306.59,306.39,306.54,45120
2020/12/21,11:42:00,306.55,306.63,306.54,306.62,87298
2020/12/21,11:43:00,306.62,306.68,306.57,306.58,77416
2020/12/21,11:44:00,306.58,306.64,306.51,306.59,33707
2020/12/21,11:45:00,306.57,306.60,306.53,306.58,27884
2020/12/21,11:46:00,306.58,306.72,306.51,306.61,70219
2020/12/21,11:47:00,306.61,306.71,306.55,306.65,51420
2020/12/21,11:48:00,306.65,306.66,306.53,306.56,33390
2020/12/21,11:49:00,306.56,306.87,306.56,306.78,60860
2020/12/21,11:50:00,306.78,306.84,306.77,306.80,27820
2020/12/21,11:51:00,306.80,306.95,306.68,306.86,52657
2020/12/21,11:52:00,306.86,306.86,306.73,306.82,54170
2020/12/21,11:53:00,306.82,306.84,306.72,306.81,30451
2020/12/21,11:54:00,306.80,306.87,306.69,306.74,24303
2020/12/21,11:55:00,306.72,306.72,306.59,306.63,39356
2020/12/21,11:56:00,306.63,306.68,306.54,306.57,29056
2020/12/21,11:57:00,306.57,306.64,306.46,306.51,34221
2020/12/21,11:58:00,306.50,306.59,306.49,306.55,27460
2020/12/21,11:59:00,306.55,306.58,306.49,306.55,20190
2020/12/21,12:00:00,306.55,306.66,306.54,306.54,34092
2020/12/21,12:01:00,306.54,306.79,306.54,306.77,279132
2020/12/21,12:02:00,306.77,306.77,306.66,306.76,32876
2020/12/21,12:03:00,306.76,306.84,306.74,306.81,26358
2020/12/21,12:04:00,306.81,306.85,306.75,306.82,31944
2020/12/21,12:05:00,306.82,306.90,306.76,306.87,40654
2020/12/21,12:06:00,306.87,306.87,306.76,306.84,21299
2020/12/21,12:07:00,306.84,306.89,306.74,306.77,17170
2020/12/21,12:08:00,306.78,306.95,306.77,306.93,30601
2020/12/21,12:09:00,306.93,306.99,306.85,306.94,18728
2020/12/21,12:10:00,306.95,306.97,306.85,306.91,774733
2020/12/21,12:11:00,306.90,306.94,306.85,306.91,25300
2020/12/21,12:12:00,306.91,306.98,306.91,306.94,14724
2020/12/21,12:13:00,306.94,306.94,306.80,306.83,13829
2020/12/21,12:14:00,306.83,306.83,306.69,306.77,44550
2020/12/21,12:15:00,306.77,306.86,306.63,306.66,24100
2020/12/21,12:16:00,306.66,306.84,306.66,306.82,22458
2020/12/21,12:17:00,306.82,306.86,306.67,306.69,18912
2020/12/21,12:18:00,306.69,306.71,306.56,306.66,51461
2020/12/21,12:19:00,306.66,306.76,306.64,306.64,15893
2020/12/21,12:20:00,306.65,306.71,306.59,306.59,14454
2020/12/21,12:21:00,306.59,306.92,306.59,306.92,24698
2020/12/21,12:22:00,306.92,307.09,306.92,306.93,45275
2020/12/21,12:23:00,306.93,307.05,306.89,307.02,21907
2020/12/21,12:24:00,307.02,307.14,307.01,307.12,22832
2020/12/21,12:25:00,307.12,307.31,307.12,307.31,29944
2020/12/21,12:26:00,307.31,307.34,307.27,307.31,33514
2020/12/21,12:27:00,307.31,307.50,307.31,307.48,76802
2020/12/21,12:28:00,307.48,307.50,307.36,307.37,62947
2020/12/21,12:29:00,307.37,307.54,307.37,307.52,40585
2020/12/21,12:30:00,307.53,307.61,307.51,307.58,48808
2020/12/21,12:31:00,307.58,307.68,307.57,307.63,33387
2020/12/21,12:32:00,307.62,307.77,307.62,307.74,31960
2020/12/21,12:33:00,307.74,307.82,307.73,307.77,34679
2020/12/21,12:34:00,307.77,307.80,307.60,307.73,61101
2020/12/21,12:35:00,307.73,307.80,307.73,307.75,16932
2020/12/21,12:36:00,307.75,307.77,307.70,307.74,25359
2020/12/21,12:37:00,307.74,307.75,307.67,307.70,18234
2020/12/21,12:38:00,307.73,307.77,307.69,307.70,18572
2020/12/21,12:39:00,307.70,307.92,307.70,307.92,56884
2020/12/21,12:40:00,307.92,307.92,307.78,307.82,17765
2020/12/21,12:41:00,307.82,307.85,307.74,307.83,21743
2020/12/21,12:42:00,307.83,307.89,307.79,307.83,38138
2020/12/21,12:43:00,307.82,307.83,307.65,307.68,64594
2020/12/21,12:44:00,307.67,307.76,307.60,307.72,104212
2020/12/21,12:45:00,307.72,307.78,307.68,307.76,25628
2020/12/21,12:46:00,307.76,307.83,307.70,307.75,30682
2020/12/21,12:47:00,307.75,307.77,307.70,307.72,18020
2020/12/21,12:48:00,307.72,307.78,307.63,307.64,34262
2020/12/21,12:49:00,307.64,307.77,307.60,307.74,41484
2020/12/21,12:50:00,307.73,307.83,307.71,307.74,36817
2020/12/21,12:51:00,307.74,307.94,307.72,307.92,60805
2020/12/21,12:52:00,307.93,308.24,307.93,308.19,187490
2020/12/21,12:53:00,308.18,308.37,308.14,308.32,78305
2020/12/21,12:54:00,308.32,308.33,308.12,308.16,51896
2020/12/21,12:55:00,308.16,308.20,308.09,308.10,42289
2020/12/21,12:56:00,308.10,308.24,308.10,308.16,50477
2020/12/21,12:57:00,308.16,308.17,308.05,308.07,58008
2020/12/21,12:58:00,308.07,308.15,308.05,308.05,56010
2020/12/21,12:59:00,308.05,308.15,308.03,308.08,78924
2020/12/21,13:00:00,308.08,308.17,308.05,308.17,47300
2020/12/21,13:01:00,308.17,308.21,308.03,308.09,53580
2020/12/21,13:02:00,308.09,308.12,307.99,308.00,40969
2020/12/21,13:03:00,308.00,308.20,307.98,308.20,33452
2020/12/21,13:04:00,308.20,308.25,308.06,308.09,82769
2020/12/21,13:05:00,308.09,308.13,308.01,308.06,47707
2020/12/21,13:06:00,308.06,308.17,308.02,308.06,40395
2020/12/21,13:07:00,308.06,308.16,308.05,308.12,11958
2020/12/21,13:08:00,308.12,308.27,308.12,308.23,17298
2020/12/21,13:09:00,308.24,308.50,308.23,308.45,79044
2020/12/21,13:10:00,308.45,308.52,308.39,308.46,78765
2020/12/21,13:11:00,308.44,308.58,308.38,308.55,75808
2020/12/21,13:12:00,308.55,308.55,308.37,308.46,22784
2020/12/21,13:13:00,308.46,308.66,308.46,308.65,54427
2020/12/21,13:14:00,308.65,308.74,308.62,308.68,36122
2020/12/21,13:15:00,308.67,308.81,308.63,308.81,35034
2020/12/21,13:16:00,308.81,308.89,308.73,308.73,68846
2020/12/21,13:17:00,308.73,308.80,308.72,308.79,23241
2020/12/21,13:18:00,308.79,308.81,308.73,308.76,436447
2020/12/21,13:19:00,308.76,308.79,308.74,308.75,22106
2020/12/21,13:20:00,308.75,308.87,308.75,308.81,34586
2020/12/21,13:21:00,308.83,308.87,308.63,308.64,33469
2020/12/21,13:22:00,308.64,308.74,308.62,308.63,49181
2020/12/21,13:23:00,308.63,308.68,308.58,308.62,20945
2020/12/21,13:24:00,308.62,308.74,308.61,308.70,24387
2020/12/21,13:25:00,308.70,308.76,308.65,308.72,28055
2020/12/21,13:26:00,308.71,308.72,308.57,308.64,102244
2020/12/21,13:27:00,308.64,308.86,308.64,308.77,59619
2020/12/21,13:28:00,308.77,308.77,308.65,308.73,50033
2020/12/21,13:29:00,308.73,308.77,308.71,308.76,37088
2020/12/21,13:30:00,308.76,308.78,308.70,308.70,27850
2020/12/21,13:31:00,308.70,308.82,308.68,308.82,39095
2020/12/21,13:32:00,308.82,309.01,308.81,308.86,77833
2020/12/21,13:33:00,308.87,308.98,308.83,308.94,33098
2020/12/21,13:34:00,308.94,308.96,308.86,308.92,33141
2020/12/21,13:35:00,308.93,308.95,308.88,308.95,19366
2020/12/21,13:36:00,308.96,309.02,308.91,308.97,34639
2020/12/21,13:37:00,308.97,309.03,308.89,308.91,442003
2020/12/21,13:38:00,308.91,308.95,308.89,308.90,15882
2020/12/21,13:39:00,308.90,308.94,308.87,308.87,24618
2020/12/21,13:40:00,308.87,308.93,308.82,308.92,61244
2020/12/21,13:41:00,308.92,309.02,308.90,308.94,48002
2020/12/21,13:42:00,308.94,309.06,308.91,309.04,19318
2020/12/21,13:43:00,309.04,309.09,309.02,309.02,18085
2020/12/21,13:44:00,309.02,309.07,308.97,309.05,25621
2020/12/21,13:45:00,309.05,309.20,309.05,309.15,25320
2020/12/21,13:46:00,309.15,309.15,308.98,308.99,98839
2020/12/21,13:47:00,308.99,309.10,308.94,308.94,45889
2020/12/21,13:48:00,308.94,308.98,308.66,308.74,125241
2020/12/21,13:49:00,308.75,308.89,308.75,308.85,53707
2020/12/21,13:50:00,308.85,308.99,308.83,308.96,64147
2020/12/21,13:51:00,308.96,309.10,308.96,308.99,41801
2020/12/21,13:52:00,308.99,309.12,308.99,309.10,54661
2020/12/21,13:53:00,309.10,309.26,309.09,309.23,57084
2020/12/21,13:54:00,309.23,309.28,309.13,309.20,23105
2020/12/21,13:55:00,309.20,309.32,309.17,309.32,36208
2020/12/21,13:56:00,309.32,309.40,309.22,309.23,48884
2020/12/21,13:57:00,309.23,309.28,309.20,309.24,24430
2020/12/21,13:58:00,309.25,309.30,309.21,309.21,22829
2020/12/21,13:59:00,309.21,309.23,309.15,309.21,40285
2020/12/21,14:00:00,309.21,309.23,309.10,309.11,24105
2020/12/21,14:01:00,309.12,309.14,309.05,309.09,28640
2020/12/21,14:02:00,309.10,309.11,308.96,309.00,62923
2020/12/21,14:03:00,309.00,309.10,308.97,309.10,37698
2020/12/21,14:04:00,309.10,309.17,308.99,309.03,25315
2020/12/21,14:05:00,309.03,309.13,309.02,309.06,26441
2020/12/21,14:06:00,309.06,309.11,309.00,309.01,19535
2020/12/21,14:07:00,309.01,309.06,308.96,309.04,19915
2020/12/21,14:08:00,309.04,309.07,308.95,308.95,28386
2020/12/21,14:09:00,308.96,308.99,308.79,308.82,44790
2020/12/21,14:10:00,308.82,308.89,308.79,308.80,31467
2020/12/21,14:11:00,308.80,308.85,308.65,308.66,48557
2020/12/21,14:12:00,308.66,308.79,308.66,308.72,23947
2020/12/21,14:13:00,308.72,308.78,308.71,308.78,15592
2020/12/21,14:14:00,308.78,309.00,308.78,308.98,53750
2020/12/21,14:15:00,308.98,309.05,308.93,308.98,35953
2020/12/21,14:16:00,308.98,309.02,308.92,308.92,25836
2020/12/21,14:17:00,308.92,309.06,308.88,308.97,39809
2020/12/21,14:18:00,308.97,309.01,308.88,308.98,21335
2020/12/21,14:19:00,308.99,309.03,308.98,309.00,17442
2020/12/21,14:20:00,309.00,309.02,308.86,308.91,23422
2020/12/21,14:21:00,308.91,308.91,308.70,308.71,38791
2020/12/21,14:22:00,308.70,308.77,308.70,308.77,66956
2020/12/21,14:23:00,308.77,308.82,308.71,308.76,16753
2020/12/21,14:24:00,308.76,308.85,308.76,308.85,23875
2020/12/21,14:25:00,308.84,308.94,308.77,308.83,39379
2020/12/21,14:26:00,308.83,308.90,308.79,308.89,14274
2020/12/21,14:27:00,308.88,309.03,308.88,308.97,34321
2020/12/21,14:28:00,308.96,309.10,308.96,309.05,30063
2020/12/21,14:29:00,309.05,309.14,309.01,309.12,19041
2020/12/21,14:30:00,309.13,309.17,309.06,309.14,18292
2020/12/21,14:31:00,309.14,309.27,309.08,309.25,35481
2020/12/21,14:32:00,309.25,309.25,309.09,309.11,28213
2020/12/21,14:33:00,309.12,309.16,309.10,309.13,16816
2020/12/21,14:34:00,309.13,309.34,309.13,309.31,34100
2020/12/21,14:35:00,309.31,309.32,309.14,309.21,34114
2020/12/21,14:36:00,309.21,309.33,309.14,309.30,19681
2020/12/21,14:37:00,309.30,309.47,309.27,309.46,39526
2020/12/21,14:38:00,309.46,309.46,309.33,309.37,140927
2020/12/21,14:39:00,309.37,309.42,309.09,309.13,177767
2020/12/21,14:40:00,309.11,309.18,309.05,309.11,54592
2020/12/21,14:41:00,309.11,309.27,309.09,309.21,65121
2020/12/21,14:42:00,309.21,309.27,309.13,309.13,38408
2020/12/21,14:43:00,309.13,309.21,308.97,309.15,75502
2020/12/21,14:44:00,309.15,309.16,309.05,309.07,123995
2020/12/21,14:45:00,309.07,309.22,309.06,309.16,45501
2020/12/21,14:46:00,309.16,309.27,309.14,309.22,40016
2020/12/21,14:47:00,309.23,309.23,309.11,309.16,21805
2020/12/21,14:48:00,309.16,309.23,309.05,309.06,28236
2020/12/21,14:49:00,309.06,309.17,309.06,309.14,23082
2020/12/21,14:50:00,309.14,309.15,309.08,309.08,25127
2020/12/21,14:51:00,309.08,309.15,309.01,309.13,29793
2020/12/21,14:52:00,309.13,309.19,309.07,309.10,21218
2020/12/21,14:53:00,309.10,309.22,309.10,309.16,38763
2020/12/21,14:54:00,309.16,309.19,309.12,309.18,14822
2020/12/21,14:55:00,309.18,309.19,309.12,309.13,32928
2020/12/21,14:56:00,309.13,309.17,309.08,309.14,23364
2020/12/21,14:57:00,309.15,309.25,309.14,309.15,25107
2020/12/21,14:58:00,309.15,309.16,309.04,309.09,30649
2020/12/21,14:59:00,309.11,309.12,308.89,308.97,115774
2020/12/21,15:00:00,308.98,309.05,308.89,308.94,29895
2020/12/21,15:01:00,308.96,309.11,308.93,308.93,37389
2020/12/21,15:02:00,308.93,308.98,308.85,308.91,41562
2020/12/21,15:03:00,308.91,309.10,308.91,308.98,33981
2020/12/21,15:04:00,308.98,309.00,308.87,308.89,26861
2020/12/21,15:05:00,308.89,308.97,308.85,308.95,24321
2020/12/21,15:06:00,308.95,309.01,308.91,308.99,22447
2020/12/21,15:07:00,308.99,308.99,308.79,308.82,43233
2020/12/21,15:08:00,308.82,308.86,308.71,308.74,42737
2020/12/21,15:09:00,308.74,308.78,308.50,308.54,90729
2020/12/21,15:10:00,308.53,308.63,308.48,308.54,49468
2020/12/21,15:11:00,308.54,308.57,308.43,308.48,41526
2020/12/21,15:12:00,308.48,308.50,308.37,308.40,31934
2020/12/21,15:13:00,308.40,308.53,308.39,308.44,57950
2020/12/21,15:14:00,308.44,308.63,308.44,308.63,455794
2020/12/21,15:15:00,308.63,308.75,308.63,308.71,48689
2020/12/21,15:16:00,308.70,308.70,308.52,308.62,38205
2020/12/21,15:17:00,308.62,308.69,308.50,308.54,39350
2020/12/21,15:18:00,308.51,308.53,308.43,308.43,33569
2020/12/21,15:19:00,308.43,308.67,308.43,308.61,40233
2020/12/21,15:20:00,308.61,308.63,308.53,308.57,24014
2020/12/21,15:21:00,308.57,308.63,308.49,308.62,21023
2020/12/21,15:22:00,308.62,308.68,308.54,308.65,21522
2020/12/21,15:23:00,308.65,308.67,308.56,308.58,24057
2020/12/21,15:24:00,308.58,308.60,308.49,308.51,19017
2020/12/21,15:25:00,308.50,308.65,308.50,308.63,15478
2020/12/21,15:26:00,308.63,308.73,308.55,308.56,49782
2020/12/21,15:27:00,308.56,308.69,308.56,308.63,31301
2020/12/21,15:28:00,308.63,308.72,308.58,308.65,21091
2020/12/21,15:29:00,308.66,308.68,308.59,308.66,30831
2020/12/21,15:30:00,308.64,308.66,308.55,308.58,22849
2020/12/21,15:31:00,308.57,308.60,308.34,308.42,111237
2020/12/21,15:32:00,308.42,308.50,308.34,308.34,64299
2020/12/21,15:33:00,308.34,308.43,308.18,308.19,102020
2020/12/21,15:34:00,308.19,308.26,308.04,308.05,69023
2020/12/21,15:35:00,308.03,308.12,307.96,307.99,55101
2020/12/21,15:36:00,307.99,308.13,307.95,307.97,81829
2020/12/21,15:37:00,307.98,308.15,307.95,308.00,283851
2020/12/21,15:38:00,308.00,308.10,308.00,308.06,66350
2020/12/21,15:39:00,308.06,308.21,308.04,308.20,451826
2020/12/21,15:40:00,308.20,308.57,308.18,308.57,241455
2020/12/21,15:41:00,308.57,308.65,308.36,308.44,116331
2020/12/21,15:42:00,308.46,308.59,308.33,308.39,93899
2020/12/21,15:43:00,308.39,308.48,308.24,308.48,230972
2020/12/21,15:44:00,308.48,308.56,308.34,308.52,110145
2020/12/21,15:45:00,308.52,308.52,308.28,308.30,55838
2020/12/21,15:46:00,308.30,308.38,308.23,308.35,60488
2020/12/21,15:47:00,308.35,308.50,308.30,308.47,59039
2020/12/21,15:48:00,308.47,308.57,308.44,308.53,53300
2020/12/21,15:49:00,308.53,308.57,308.45,308.51,81368
2020/12/21,15:50:00,308.52,308.54,308.30,308.37,63760
2020/12/21,15:51:00,308.39,308.39,308.00,308.06,148487
2020/12/21,15:52:00,308.05,308.24,307.99,308.02,109188
2020/12/21,15:53:00,308.02,308.09,307.85,307.88,107023
2020/12/21,15:54:00,307.88,308.11,307.88,308.05,89810
2020/12/21,15:55:00,308.05,308.48,308.02,308.46,150498
2020/12/21,15:56:00,308.51,308.70,308.48,308.66,107028
2020/12/21,15:57:00,308.79,308.79,308.61,308.70,122095
2020/12/21,15:58:00,308.76,308.77,308.64,308.65,100128
2020/12/21,15:59:00,308.64,308.92,308.05,308.92,266283
2020/12/22,09:31:00,309.85,309.90,309.45,309.51,333480
2020/12/22,09:32:00,309.51,309.57,309.21,309.32,167505
2020/12/22,09:33:00,309.34,309.53,309.02,309.52,132257
2020/12/22,09:34:00,309.48,309.50,309.14,309.21,111974
2020/12/22,09:35:00,309.21,309.34,309.02,309.06,112462
2020/12/22,09:36:00,309.06,309.21,308.95,309.13,129214
2020/12/22,09:37:00,309.13,309.31,308.88,309.26,91183
2020/12/22,09:38:00,309.26,309.32,309.12,309.27,49670
2020/12/22,09:39:00,309.27,309.53,309.27,309.41,85856
2020/12/22,09:40:00,309.41,309.59,309.39,309.51,44170
2020/12/22,09:41:00,309.52,309.63,309.27,309.34,129221
2020/12/22,09:42:00,309.36,309.59,309.35,309.52,68251
2020/12/22,09:43:00,309.57,309.68,309.52,309.66,43981
2020/12/22,09:44:00,309.66,309.74,309.52,309.57,97855
2020/12/22,09:45:00,309.57,309.80,309.57,309.76,68785
2020/12/22,09:46:00,309.76,309.84,309.70,309.82,81311
2020/12/22,09:47:00,309.82,309.92,309.73,309.74,80522
2020/12/22,09:48:00,309.74,309.78,309.63,309.69,57451
2020/12/22,09:49:00,309.69,309.99,309.69,309.98,59409
2020/12/22,09:50:00,309.98,310.05,309.92,310.04,137114
2020/12/22,09:51:00,310.04,310.25,309.86,309.86,132441
2020/12/22,09:52:00,309.86,310.11,309.80,310.02,85297
2020/12/22,09:53:00,310.05,310.21,310.04,310.16,63759
2020/12/22,09:54:00,310.18,310.35,310.18,310.28,80051
2020/12/22,09:55:00,310.28,310.42,310.25,310.40,76062
2020/12/22,09:56:00,310.41,310.61,310.41,310.61,66559
2020/12/22,09:57:00,310.61,310.64,310.53,310.64,77558
2020/12/22,09:58:00,310.64,310.70,310.62,310.69,118369
2020/12/22,09:59:00,310.69,310.70,310.49,310.55,57592
2020/12/22,10:00:00,310.55,310.71,310.52,310.61,91307
2020/12/22,10:01:00,310.61,310.61,310.26,310.31,135108
2020/12/22,10:02:00,310.32,310.41,310.00,310.00,86218
2020/12/22,10:03:00,310.00,310.01,309.71,309.81,98029
2020/12/22,10:04:00,309.81,310.16,309.80,310.04,96517
2020/12/22,10:05:00,310.04,310.12,309.95,310.06,48178
2020/12/22,10:06:00,310.06,310.26,309.96,310.20,49154
2020/12/22,10:07:00,310.20,310.40,310.15,310.27,125711
2020/12/22,10:08:00,310.26,310.54,310.26,310.53,79697
2020/12/22,10:09:00,310.53,310.53,310.29,310.38,45819
2020/12/22,10:10:00,310.38,310.50,310.33,310.45,24766
2020/12/22,10:11:00,310.45,310.49,310.37,310.41,32805
2020/12/22,10:12:00,310.41,310.43,309.80,309.86,295547
2020/12/22,10:13:00,309.86,309.97,309.45,309.50,118613
2020/12/22,10:14:00,309.50,309.50,309.14,309.30,150376
2020/12/22,10:15:00,309.30,309.34,309.22,309.28,86772
2020/12/22,10:16:00,309.28,309.55,309.18,309.53,100637
2020/12/22,10:17:00,309.53,309.72,309.52,309.72,48558
2020/12/22,10:18:00,309.72,309.96,309.70,309.86,56566
2020/12/22,10:19:00,309.86,309.94,309.65,309.67,53839
2020/12/22,10:20:00,309.67,309.73,309.46,309.46,72457
2020/12/22,10:21:00,309.46,309.53,309.34,309.39,70044
2020/12/22,10:22:00,309.39,309.39,309.19,309.32,89003
2020/12/22,10:23:00,309.32,309.42,309.26,309.34,47244
2020/12/22,10:24:00,309.34,309.39,309.24,309.36,71546
2020/12/22,10:25:00,309.36,309.63,309.36,309.48,59699
2020/12/22,10:26:00,309.48,309.69,309.45,309.45,39069
2020/12/22,10:27:00,309.45,309.59,309.39,309.45,52849
2020/12/22,10:28:00,309.46,309.54,309.32,309.34,176300
2020/12/22,10:29:00,309.34,309.51,309.24,309.47,54778
2020/12/22,10:30:00,309.47,309.59,309.44,309.58,51304
2020/12/22,10:31:00,309.58,309.70,309.40,309.64,60572
2020/12/22,10:32:00,309.64,309.90,309.63,309.80,81441
2020/12/22,10:33:00,309.80,309.86,309.75,309.80,58251
2020/12/22,10:34:00,309.80,310.12,309.77,310.03,82968
2020/12/22,10:35:00,310.03,310.14,309.98,310.14,41025
2020/12/22,10:36:00,310.14,310.23,310.06,310.19,44698
2020/12/22,10:37:00,310.19,310.25,310.15,310.17,26925
2020/12/22,10:38:00,310.18,310.25,310.14,310.23,24843
2020/12/22,10:39:00,310.21,310.26,310.16,310.21,32949
2020/12/22,10:40:00,310.21,310.25,310.18,310.21,21212
2020/12/22,10:41:00,310.20,310.28,310.05,310.07,49937
2020/12/22,10:42:00,310.07,310.16,310.02,310.16,38233
2020/12/22,10:43:00,310.16,310.22,310.07,310.10,38073
2020/12/22,10:44:00,310.11,310.14,310.03,310.04,21964
2020/12/22,10:45:00,310.04,310.09,309.85,309.89,52183
2020/12/22,10:46:00,309.89,310.05,309.74,309.76,68630
2020/12/22,10:47:00,309.75,309.89,309.68,309.86,44879
2020/12/22,10:48:00,309.86,309.87,309.59,309.67,31028
2020/12/22,10:49:00,309.63,309.64,309.35,309.39,74924
2020/12/22,10:50:00,309.40,309.41,309.10,309.11,80430
2020/12/22,10:51:00,309.11,309.20,309.00,309.06,122129
2020/12/22,10:52:00,309.08,309.23,308.96,309.15,71162
2020/12/22,10:53:00,309.15,309.32,309.10,309.25,41452
2020/12/22,10:54:00,309.25,309.25,309.10,309.24,41918
2020/12/22,10:55:00,309.24,309.32,309.17,309.30,32125
2020/12/22,10:56:00,309.30,309.31,309.12,309.22,51843
2020/12/22,10:57:00,309.22,309.24,309.11,309.17,42808
2020/12/22,10:58:00,309.17,309.23,309.03,309.22,47538
2020/12/22,10:59:00,309.22,309.53,309.21,309.29,95061
2020/12/22,11:00:00,309.29,309.47,309.29,309.45,47333
2020/12/22,11:01:00,309.45,309.46,309.17,309.26,43703
2020/12/22,11:02:00,309.26,309.27,308.85,308.85,68269
2020/12/22,11:03:00,308.85,308.87,308.57,308.58,136851
2020/12/22,11:04:00,308.58,308.80,308.51,308.79,82803
2020/12/22,11:05:00,308.79,308.92,308.65,308.90,46331
2020/12/22,11:06:00,308.92,308.93,308.80,308.87,44354
2020/12/22,11:07:00,308.87,309.12,308.68,309.02,83365
2020/12/22,11:08:00,309.02,309.07,308.86,308.90,74648
2020/12/22,11:09:00,308.90,309.05,308.84,308.99,49838
2020/12/22,11:10:00,308.99,309.11,308.89,309.08,50165
2020/12/22,11:11:00,309.08,309.21,309.07,309.18,45188
2020/12/22,11:12:00,309.18,309.25,309.13,309.24,52640
2020/12/22,11:13:00,309.24,309.24,308.89,308.95,68636
2020/12/22,11:14:00,308.95,308.99,308.70,308.85,81226
2020/12/22,11:15:00,308.85,309.03,308.78,309.02,153304
2020/12/22,11:16:00,309.04,309.19,308.99,309.05,43183
2020/12/22,11:17:00,309.05,309.16,308.96,309.16,39969
2020/12/22,11:18:00,309.16,309.31,309.16,309.18,48897
2020/12/22,11:19:00,309.18,309.33,309.16,309.27,22732
2020/12/22,11:20:00,309.27,309.44,309.27,309.43,36567
2020/12/22,11:21:00,309.43,309.50,309.36,309.36,39380
2020/12/22,11:22:00,309.36,309.39,309.04,309.15,44833
2020/12/22,11:23:00,309.15,309.17,309.04,309.06,26040
2020/12/22,11:24:00,309.06,309.06,308.83,308.95,76031
2020/12/22,11:25:00,308.95,309.10,308.94,309.00,34354
2020/12/22,11:26:00,309.00,309.09,308.86,309.06,28456
2020/12/22,11:27:00,309.06,309.09,308.80,308.88,24737
2020/12/22,11:28:00,308.89,308.99,308.83,308.90,26225
2020/12/22,11:29:00,308.90,309.09,308.73,309.05,45730
2020/12/22,11:30:00,309.05,309.05,308.92,308.98,37990
2020/12/22,11:31:00,308.99,308.99,308.54,308.55,134566
2020/12/22,11:32:00,308.55,308.55,308.23,308.31,153051
2020/12/22,11:33:00,308.31,308.36,308.07,308.08,57314
2020/12/22,11:34:00,308.08,308.29,308.06,308.09,104313
2020/12/22,11:35:00,308.12,308.16,307.93,307.96,218334
2020/12/22,11:36:00,307.96,308.00,307.61,307.62,106114
2020/12/22,11:37:00,307.64,307.77,307.40,307.43,152443
2020/12/22,11:38:00,307.43,307.45,307.19,307.34,112010
2020/12/22,11:39:00,307.34,307.50,307.24,307.45,74607
2020/12/22,11:40:00,307.45,307.73,307.43,307.71,111758
2020/12/22,11:41:00,307.71,307.84,307.70,307.80,91038
2020/12/22,11:42:00,307.80,307.80,307.55,307.64,116091
2020/12/22,11:43:00,307.64,307.65,307.50,307.61,62258
2020/12/22,11:44:00,307.61,307.70,306.99,307.00,176615
2020/12/22,11:45:00,307.00,307.22,306.85,307.20,110953
2020/12/22,11:46:00,307.20,307.23,307.03,307.03,77139
2020/12/22,11:47:00,307.03,307.20,306.96,307.13,112111
2020/12/22,11:48:00,307.13,307.56,307.13,307.56,85103
2020/12/22,11:49:00,307.56,307.83,307.47,307.82,131851
2020/12/22,11:50:00,307.82,307.87,307.64,307.67,179540
2020/12/22,11:51:00,307.68,307.79,307.45,307.77,54740
2020/12/22,11:52:00,307.77,307.84,307.63,307.83,33440
2020/12/22,11:53:00,307.83,307.93,307.83,307.92,43485
2020/12/22,11:54:00,307.91,307.99,307.75,307.82,57669
2020/12/22,11:55:00,307.82,307.93,307.72,307.90,22946
2020/12/22,11:56:00,307.90,308.10,307.79,308.04,61359
2020/12/22,11:57:00,308.04,308.12,308.02,308.12,46640
2020/12/22,11:58:00,308.12,308.22,308.08,308.19,56144
2020/12/22,11:59:00,308.19,308.31,308.15,308.30,49851
2020/12/22,12:00:00,308.30,308.38,308.21,308.33,98906
2020/12/22,12:01:00,308.33,308.48,308.28,308.48,56212
2020/12/22,12:02:00,308.48,308.61,308.46,308.58,80935
2020/12/22,12:03:00,308.57,308.64,308.56,308.58,23530
2020/12/22,12:04:00,308.57,308.60,308.46,308.58,56989
2020/12/22,12:05:00,308.58,308.65,308.58,308.64,25313
2020/12/22,12:06:00,308.65,308.65,308.48,308.55,41512
2020/12/22,12:07:00,308.54,308.62,308.43,308.52,46573
2020/12/22,12:08:00,308.54,308.58,308.45,308.45,176482
2020/12/22,12:09:00,308.45,308.60,308.42,308.59,104129
2020/12/22,12:10:00,308.59,308.63,308.42,308.43,30270
2020/12/22,12:11:00,308.43,308.44,308.25,308.36,64236
2020/12/22,12:12:00,308.39,308.54,308.39,308.52,38911
2020/12/22,12:13:00,308.53,308.60,308.51,308.60,22276
2020/12/22,12:14:00,308.61,308.83,308.61,308.76,51700
2020/12/22,12:15:00,308.78,308.82,308.72,308.79,41707
2020/12/22,12:16:00,308.79,308.87,308.77,308.85,38428
2020/12/22,12:17:00,308.85,308.92,308.81,308.82,48993
2020/12/22,12:18:00,308.81,308.84,308.72,308.73,40410
2020/12/22,12:19:00,308.73,308.75,308.64,308.68,51307
2020/12/22,12:20:00,308.68,308.79,308.68,308.70,46676
2020/12/22,12:21:00,308.70,308.79,308.64,308.77,38943
2020/12/22,12:22:00,308.77,308.84,308.70,308.83,39288
2020/12/22,12:23:00,308.83,308.90,308.71,308.73,19182
2020/12/22,12:24:00,308.72,308.81,308.64,308.74,29090
2020/12/22,12:25:00,308.75,308.84,308.73,308.82,33353
2020/12/22,12:26:00,308.82,308.86,308.66,308.72,25612
2020/12/22,12:27:00,308.72,308.75,308.66,308.69,24629
2020/12/22,12:28:00,308.69,308.74,308.57,308.57,20837
2020/12/22,12:29:00,308.57,308.73,308.57,308.62,23411
2020/12/22,12:30:00,308.62,308.62,308.45,308.48,41976
2020/12/22,12:31:00,308.48,308.61,308.46,308.57,26179
2020/12/22,12:32:00,308.55,308.71,308.54,308.70,31491
2020/12/22,12:33:00,308.70,308.85,308.68,308.77,33970
2020/12/22,12:34:00,308.77,308.77,308.64,308.68,28291
2020/12/22,12:35:00,308.67,308.83,308.67,308.79,20438
2020/12/22,12:36:00,308.79,308.82,308.69,308.73,30357
2020/12/22,12:37:00,308.73,308.81,308.66,308.66,256507
2020/12/22,12:38:00,308.66,308.70,308.56,308.61,32070
2020/12/22,12:39:00,308.61,308.76,308.61,308.65,17802
2020/12/22,12:40:00,308.67,308.81,308.60,308.73,40711
2020/12/22,12:41:00,308.73,308.80,308.69,308.74,19284
2020/12/22,12:42:00,308.76,308.78,308.63,308.67,35499
2020/12/22,12:43:00,308.68,308.69,308.56,308.61,23527
2020/12/22,12:44:00,308.61,308.77,308.61,308.74,24542
2020/12/22,12:45:00,308.74,309.06,308.74,309.05,87576
2020/12/22,12:46:00,309.05,309.06,308.91,308.94,41022
2020/12/22,12:47:00,308.93,308.98,308.85,308.86,16768
2020/12/22,12:48:00,308.88,308.93,308.84,308.91,29364
2020/12/22,12:49:00,308.91,308.95,308.90,308.95,22524
2020/12/22,12:50:00,308.95,309.00,308.87,308.87,37118
2020/12/22,12:51:00,308.87,308.95,308.79,308.90,230791
2020/12/22,12:52:00,308.91,308.92,308.79,308.81,29053
2020/12/22,12:53:00,308.81,308.83,308.72,308.82,57950
2020/12/22,12:54:00,308.82,308.82,308.65,308.76,25746
2020/12/22,12:55:00,308.76,308.89,308.75,308.85,24583
2020/12/22,12:56:00,308.85,308.87,308.74,308.76,22525
2020/12/22,12:57:00,308.75,308.86,308.71,308.81,23753
2020/12/22,12:58:00,308.81,308.91,308.81,308.91,31337
2020/12/22,12:59:00,308.89,308.92,308.75,308.75,64173
2020/12/22,13:00:00,308.75,308.84,308.70,308.83,16009
2020/12/22,13:01:00,308.83,309.02,308.83,308.97,39062
2020/12/22,13:02:00,308.97,308.99,308.84,308.92,39852
2020/12/22,13:03:00,308.91,309.14,308.91,309.02,68441
2020/12/22,13:04:00,309.02,309.08,308.95,309.04,33525
2020/12/22,13:05:00,309.04,309.08,308.98,309.04,26010
2020/12/22,13:06:00,309.04,309.17,308.98,309.14,42381
2020/12/22,13:07:00,309.13,309.21,309.13,309.13,33341
2020/12/22,13:08:00,309.13,309.15,309.05,309.07,30629
2020/12/22,13:09:00,309.07,309.07,308.97,309.01,43958
2020/12/22,13:10:00,309.01,309.03,308.89,308.90,65118
2020/12/22,13:11:00,308.90,309.00,308.89,308.92,46056
2020/12/22,13:12:00,308.92,309.00,308.89,308.95,16325
2020/12/22,13:13:00,308.95,309.10,308.95,309.06,40758
2020/12/22,13:14:00,309.06,309.14,309.00,309.00,52556
2020/12/22,13:15:00,309.00,309.06,308.97,309.04,7126
2020/12/22,13:16:00,309.02,309.11,309.02,309.08,21118
2020/12/22,13:17:00,309.08,309.27,309.08,309.25,30637
2020/12/22,13:18:00,309.25,309.30,309.25,309.30,22744
2020/12/22,13:19:00,309.31,309.32,309.24,309.24,24645
2020/12/22,13:20:00,309.23,309.31,309.23,309.28,14862
2020/12/22,13:21:00,309.29,309.38,309.26,309.36,27256
2020/12/22,13:22:00,309.39,309.41,309.34,309.36,20986
2020/12/22,13:23:00,309.36,309.39,309.30,309.36,23382
2020/12/22,13:24:00,309.37,309.37,309.30,309.31,43437
2020/12/22,13:25:00,309.31,309.42,309.31,309.39,20915
2020/12/22,13:26:00,309.40,309.41,309.28,309.30,34161
2020/12/22,13:27:00,309.30,309.31,309.23,309.30,24777
2020/12/22,13:28:00,309.31,309.34,309.29,309.32,26999
2020/12/22,13:29:00,309.32,309.35,309.28,309.31,24595
2020/12/22,13:30:00,309.30,309.32,309.25,309.25,16350
2020/12/22,13:31:00,309.25,309.39,309.24,309.36,19409
2020/12/22,13:32:00,309.36,309.39,309.31,309.34,10153
2020/12/22,13:33:00,309.34,309.39,309.33,309.34,18485
2020/12/22,13:34:00,309.34,309.42,309.33,309.38,23022
2020/12/22,13:35:00,309.37,309.37,309.27,309.28,62625
2020/12/22,13:36:00,309.28,309.34,309.21,309.33,75126
2020/12/22,13:37:00,309.34,309.58,309.32,309.52,411594
2020/12/22,13:38:00,309.52,309.62,309.49,309.60,55463
2020/12/22,13:39:00,309.60,309.70,309.57,309.65,33869
2020/12/22,13:40:00,309.65,309.75,309.60,309.75,42858
2020/12/22,13:41:00,309.75,309.76,309.63,309.65,73532
2020/12/22,13:42:00,309.65,309.65,309.51,309.53,41530
2020/12/22,13:43:00,309.53,309.61,309.53,309.58,34735
2020/12/22,13:44:00,309.59,309.59,309.45,309.49,48161
2020/12/22,13:45:00,309.50,309.53,309.42,309.45,26134
2020/12/22,13:46:00,309.45,309.56,309.45,309.48,30486
2020/12/22,13:47:00,309.48,309.62,309.48,309.58,37151
2020/12/22,13:48:00,309.58,309.58,309.44,309.46,23083
2020/12/22,13:49:00,309.45,309.48,309.40,309.41,18218
2020/12/22,13:50:00,309.41,309.49,309.34,309.45,28895
2020/12/22,13:51:00,309.45,309.62,309.45,309.56,27205
2020/12/22,13:52:00,309.58,309.60,309.48,309.51,14088
2020/12/22,13:53:00,309.51,309.67,309.50,309.66,17643
2020/12/22,13:54:00,309.66,309.70,309.61,309.65,23273
2020/12/22,13:55:00,309.64,309.65,309.54,309.56,22119
2020/12/22,13:56:00,309.57,309.64,309.55,309.63,17253
2020/12/22,13:57:00,309.63,309.72,309.63,309.64,24543
2020/12/22,13:58:00,309.64,309.64,309.52,309.61,39998
2020/12/22,13:59:00,309.60,309.62,309.50,309.51,19195
2020/12/22,14:00:00,309.51,309.56,309.40,309.51,47300
2020/12/22,14:01:00,309.51,309.74,309.51,309.66,67757
2020/12/22,14:02:00,309.66,309.80,309.66,309.71,46682
2020/12/22,14:03:00,309.71,309.80,309.71,309.73,777770
2020/12/22,14:04:00,309.73,309.78,309.68,309.75,20682
2020/12/22,14:05:00,309.75,309.79,309.73,309.75,18969
2020/12/22,14:06:00,309.73,309.84,309.73,309.78,33242
2020/12/22,14:07:00,309.79,309.82,309.66,309.66,31327
2020/12/22,14:08:00,309.67,309.72,309.61,309.63,39207
2020/12/22,14:09:00,309.63,309.63,309.47,309.50,44808
2020/12/22,14:10:00,309.52,309.60,309.51,309.58,19054
2020/12/22,14:11:00,309.59,309.70,309.58,309.66,26592
2020/12/22,14:12:00,309.67,309.67,309.54,309.55,17669
2020/12/22,14:13:00,309.55,309.69,309.55,309.69,47751
2020/12/22,14:14:00,309.69,309.71,309.64,309.69,29943
2020/12/22,14:15:00,309.69,309.75,309.64,309.64,17731
2020/12/22,14:16:00,309.59,309.64,309.54,309.55,13888
2020/12/22,14:17:00,309.54,309.60,309.51,309.53,46225
2020/12/22,14:18:00,309.54,309.55,309.46,309.50,20843
2020/12/22,14:19:00,309.50,309.55,309.49,309.55,29672
2020/12/22,14:20:00,309.55,309.70,309.55,309.65,33661
2020/12/22,14:21:00,309.65,309.77,309.65,309.71,22030
2020/12/22,14:22:00,309.71,309.74,309.65,309.69,105327
2020/12/22,14:23:00,309.69,309.69,309.47,309.58,30328
2020/12/22,14:24:00,309.58,309.62,309.55,309.60,19606
2020/12/22,14:25:00,309.60,309.69,309.56,309.59,27059
2020/12/22,14:26:00,309.59,309.60,309.53,309.53,34630
2020/12/22,14:27:00,309.52,309.69,309.52,309.65,16108
2020/12/22,14:28:00,309.66,309.69,309.60,309.67,21100
2020/12/22,14:29:00,309.67,309.68,309.63,309.64,9396
2020/12/22,14:30:00,309.63,309.68,309.58,309.68,6823
2020/12/22,14:31:00,309.68,309.68,309.51,309.51,23171
2020/12/22,14:32:00,309.51,309.59,309.47,309.58,34322
2020/12/22,14:33:00,309.59,309.60,309.52,309.55,30137
2020/12/22,14:34:00,309.52,309.60,309.51,309.51,9561
2020/12/22,14:35:00,309.52,309.67,309.51,309.67,69139
2020/12/22,14:36:00,309.67,309.68,309.62,309.65,11069
2020/12/22,14:37:00,309.65,309.67,309.37,309.42,33183
2020/12/22,14:38:00,309.42,309.47,309.22,309.25,96166
2020/12/22,14:39:00,309.25,309.31,309.14,309.14,42204
2020/12/22,14:40:00,309.13,309.22,309.13,309.14,46982
2020/12/22,14:41:00,309.14,309.14,309.00,309.08,295846
2020/12/22,14:42:00,309.08,309.21,309.08,309.21,36633
2020/12/22,14:43:00,309.21,309.27,309.09,309.12,20161
2020/12/22,14:44:00,309.12,309.23,309.04,309.21,15391
2020/12/22,14:45:00,309.21,309.23,309.18,309.21,16241
2020/12/22,14:46:00,309.21,309.22,309.07,309.10,19095
2020/12/22,14:47:00,309.08,309.19,309.04,309.19,42502
2020/12/22,14:48:00,309.19,309.33,309.17,309.27,34591
2020/12/22,14:49:00,309.27,309.33,309.25,309.30,22314
2020/12/22,14:50:00,309.30,309.42,309.28,309.42,28681
2020/12/22,14:51:00,309.41,309.52,309.36,309.50,22176
2020/12/22,14:52:00,309.51,309.51,309.39,309.43,17219
2020/12/22,14:53:00,309.43,309.45,309.32,309.39,26112
2020/12/22,14:54:00,309.39,309.39,309.15,309.16,31222
2020/12/22,14:55:00,309.16,309.28,309.15,309.20,14658
2020/12/22,14:56:00,309.20,309.26,309.18,309.24,13398
2020/12/22,14:57:00,309.24,309.43,309.24,309.36,21529
2020/12/22,14:58:00,309.36,309.40,309.29,309.33,12702
2020/12/22,14:59:00,309.33,309.41,309.32,309.38,13754
2020/12/22,15:00:00,309.36,309.44,309.34,309.35,7609
2020/12/22,15:01:00,309.35,309.40,309.21,309.27,34915
2020/12/22,15:02:00,309.27,309.44,309.27,309.34,13244
2020/12/22,15:03:00,309.34,309.53,309.34,309.43,226047
2020/12/22,15:04:00,309.45,309.59,309.43,309.52,223779
2020/12/22,15:05:00,309.54,309.55,309.47,309.50,11151
2020/12/22,15:06:00,309.50,309.50,309.34,309.40,14498
2020/12/22,15:07:00,309.40,309.46,309.38,309.46,16614
2020/12/22,15:08:00,309.46,309.47,309.38,309.39,40632
2020/12/22,15:09:00,309.40,309.43,309.28,309.29,29872
2020/12/22,15:10:00,309.29,309.37,309.03,309.05,21907
2020/12/22,15:11:00,309.04,309.19,309.04,309.14,36394
2020/12/22,15:12:00,309.14,309.17,308.98,309.13,199473
2020/12/22,15:13:00,309.12,309.34,309.12,309.26,67118
2020/12/22,15:14:00,309.26,309.32,309.22,309.24,27719
2020/12/22,15:15:00,309.24,309.42,309.24,309.32,17983
2020/12/22,15:16:00,309.32,309.37,309.25,309.37,16939
2020/12/22,15:17:00,309.37,309.51,309.33,309.50,47001
2020/12/22,15:18:00,309.50,309.55,309.42,309.51,19121
2020/12/22,15:19:00,309.51,309.52,309.47,309.52,9598
2020/12/22,15:20:00,309.52,309.56,309.47,309.47,17122
2020/12/22,15:21:00,309.46,309.64,309.45,309.61,30307
2020/12/22,15:22:00,309.59,309.59,309.45,309.48,35460
2020/12/22,15:23:00,309.48,309.48,309.37,309.42,16939
2020/12/22,15:24:00,309.42,309.44,309.33,309.37,19923
2020/12/22,15:25:00,309.37,309.39,309.30,309.30,16484
2020/12/22,15:26:00,309.30,309.41,309.17,309.28,245900
2020/12/22,15:27:00,309.28,309.30,309.21,309.27,12640
2020/12/22,15:28:00,309.29,309.29,309.18,309.22,16584
2020/12/22,15:29:00,309.22,309.22,309.06,309.08,28750
2020/12/22,15:30:00,309.08,309.19,309.03,309.13,38942
2020/12/22,15:31:00,309.14,309.21,309.09,309.11,44023
2020/12/22,15:32:00,309.11,309.15,308.90,309.02,142649
2020/12/22,15:33:00,309.05,309.13,308.94,309.11,45709
2020/12/22,15:34:00,309.11,309.20,309.06,309.19,54430
2020/12/22,15:35:00,309.19,309.20,309.12,309.14,70734
2020/12/22,15:36:00,309.14,309.14,308.95,309.07,51343
2020/12/22,15:37:00,309.07,309.28,309.07,309.25,53798
2020/12/22,15:38:00,309.25,309.27,309.06,309.11,23908
2020/12/22,15:39:00,309.11,309.13,309.00,309.03,224378
2020/12/22,15:40:00,309.03,309.03,308.92,308.96,81469
2020/12/22,15:41:00,308.96,308.98,308.74,308.77,65301
2020/12/22,15:42:00,308.77,309.00,308.77,308.89,41351
2020/12/22,15:43:00,308.89,309.14,308.89,309.07,56597
2020/12/22,15:44:00,309.06,309.18,309.03,309.16,47742
2020/12/22,15:45:00,309.15,309.23,309.09,309.22,78770
2020/12/22,15:46:00,309.22,309.34,309.12,309.30,86153
2020/12/22,15:47:00,309.30,309.37,309.27,309.33,90206
2020/12/22,15:48:00,309.33,309.49,309.32,309.45,48322
2020/12/22,15:49:00,309.45,309.51,309.35,309.37,58885
2020/12/22,15:50:00,309.37,309.41,309.13,309.14,91540
2020/12/22,15:51:00,309.15,309.43,309.00,309.22,206212
2020/12/22,15:52:00,309.22,309.30,309.05,309.19,64847
2020/12/22,15:53:00,309.19,309.31,309.19,309.29,61884
2020/12/22,15:54:00,309.29,309.39,309.24,309.26,117676
2020/12/22,15:55:00,309.25,309.38,309.21,309.38,49626
2020/12/22,15:56:00,309.38,309.55,309.38,309.51,139699
2020/12/22,15:57:00,309.53,309.59,309.46,309.54,93808
2020/12/22,15:58:00,309.49,309.53,309.45,309.52,182390
2020/12/22,15:59:00,309.59,309.61,309.54,309.55,116106
2020/12/22,16:00:00,309.65,309.76,309.12,309.76,463612
2020/12/23,09:31:00,309.81,310.00,309.65,309.88,132674
2020/12/23,09:32:00,309.88,309.88,309.46,309.49,126687
2020/12/23,09:33:00,309.47,309.52,309.30,309.48,116869
2020/12/23,09:34:00,309.48,309.49,309.17,309.20,85224
2020/12/23,09:35:00,309.20,309.24,309.04,309.13,97851
2020/12/23,09:36:00,309.12,309.47,309.09,309.47,86590
2020/12/23,09:37:00,309.47,309.73,309.18,309.20,116709
2020/12/23,09:38:00,309.20,309.29,309.06,309.15,123635
2020/12/23,09:39:00,309.15,309.24,308.96,309.08,78159
2020/12/23,09:40:00,309.08,309.19,308.86,309.17,89390
2020/12/23,09:41:00,309.19,309.31,309.05,309.15,87323
2020/12/23,09:42:00,309.15,309.16,308.92,309.12,108668
2020/12/23,09:43:00,309.13,309.15,308.88,309.00,76177
2020/12/23,09:44:00,309.00,309.10,308.88,309.02,110994
2020/12/23,09:45:00,309.03,309.12,308.67,308.82,88437
2020/12/23,09:46:00,308.82,308.82,308.53,308.58,114169
2020/12/23,09:47:00,308.57,308.58,308.27,308.32,126409
2020/12/23,09:48:00,308.32,308.45,308.19,308.45,133570
2020/12/23,09:49:00,308.44,308.72,308.42,308.72,102486
2020/12/23,09:50:00,308.72,308.85,308.59,308.83,153401
2020/12/23,09:51:00,308.83,309.04,308.76,309.02,118205
2020/12/23,09:52:00,309.03,309.10,308.93,308.98,118152
2020/12/23,09:53:00,308.98,309.00,308.66,308.87,113822
2020/12/23,09:54:00,308.87,309.07,308.87,308.97,53233
2020/12/23,09:55:00,308.97,309.09,308.77,308.79,79444
2020/12/23,09:56:00,308.79,308.93,308.74,308.80,42799
2020/12/23,09:57:00,308.80,309.15,308.55,309.15,89381
2020/12/23,09:58:00,309.15,309.28,308.97,309.13,86950
2020/12/23,09:59:00,309.13,309.22,309.00,309.10,51903
2020/12/23,10:00:00,309.10,309.20,309.04,309.17,52436
2020/12/23,10:01:00,309.17,309.27,309.02,309.08,60136
2020/12/23,10:02:00,309.08,309.25,308.93,309.11,50362
2020/12/23,10:03:00,309.11,309.17,308.98,309.06,49856
2020/12/23,10:04:00,309.06,309.16,308.77,308.94,62952
2020/12/23,10:05:00,308.94,309.08,308.82,309.07,40531
2020/12/23,10:06:00,309.07,309.21,309.00,309.09,61054
2020/12/23,10:07:00,309.09,309.10,308.81,308.86,65128
2020/12/23,10:08:00,308.86,308.91,308.69,308.86,64417
2020/12/23,10:09:00,308.86,309.05,308.74,308.97,112542
2020/12/23,10:10:00,308.97,309.14,308.96,309.08,54523
2020/12/23,10:11:00,309.08,309.36,309.07,309.33,187386
2020/12/23,10:12:00,309.33,309.39,309.20,309.33,65200
2020/12/23,10:13:00,309.34,309.41,309.21,309.21,92334
2020/12/23,10:14:00,309.23,309.31,309.21,309.29,58729
2020/12/23,10:15:00,309.29,309.43,309.29,309.39,61018
2020/12/23,10:16:00,309.40,309.46,309.17,309.17,64212
2020/12/23,10:17:00,309.17,309.27,309.08,309.22,53407
2020/12/23,10:18:00,309.22,309.37,309.14,309.16,80619
2020/12/23,10:19:00,309.16,309.21,308.91,309.05,56930
2020/12/23,10:20:00,309.05,309.15,309.04,309.07,29262
2020/12/23,10:21:00,309.10,309.28,309.09,309.16,24294
2020/12/23,10:22:00,309.17,309.23,309.05,309.15,39455
2020/12/23,10:23:00,309.15,309.19,309.08,309.13,28785
2020/12/23,10:24:00,309.13,309.18,309.07,309.08,46337
2020/12/23,10:25:00,309.08,309.13,309.03,309.10,103461
2020/12/23,10:26:00,309.11,309.12,308.97,309.07,130747
2020/12/23,10:27:00,309.07,309.40,309.05,309.29,105526
2020/12/23,10:28:00,309.29,309.31,309.16,309.21,49579
2020/12/23,10:29:00,309.21,309.29,309.13,309.16,30500
2020/12/23,10:30:00,309.17,309.20,309.01,309.03,43260
2020/12/23,10:31:00,309.03,309.21,308.98,309.20,38942
2020/12/23,10:32:00,309.20,309.31,309.11,309.11,35519
2020/12/23,10:33:00,309.11,309.33,309.11,309.31,39488
2020/12/23,10:34:00,309.32,309.54,309.32,309.45,70997
2020/12/23,10:35:00,309.45,309.54,309.41,309.50,30338
2020/12/23,10:36:00,309.50,309.56,309.41,309.44,42082
2020/12/23,10:37:00,309.44,309.48,309.29,309.39,43094
2020/12/23,10:38:00,309.39,309.45,309.35,309.36,14364
2020/12/23,10:39:00,309.36,309.43,309.34,309.38,38132
2020/12/23,10:40:00,309.39,309.47,309.34,309.34,45621
2020/12/23,10:41:00,309.34,309.34,309.13,309.15,24569
2020/12/23,10:42:00,309.15,309.29,309.09,309.25,19302
2020/12/23,10:43:00,309.25,309.27,308.98,309.07,47918
2020/12/23,10:44:00,309.07,309.15,308.98,309.08,20836
2020/12/23,10:45:00,309.09,309.13,309.02,309.05,72570
2020/12/23,10:46:00,309.05,309.12,308.89,308.98,48029
2020/12/23,10:47:00,308.98,309.14,308.98,309.09,23766
2020/12/23,10:48:00,309.11,309.23,309.10,309.21,22783
2020/12/23,10:49:00,309.21,309.21,309.02,309.08,25144
2020/12/23,10:50:00,309.08,309.12,308.94,309.04,30346
2020/12/23,10:51:00,309.02,309.14,308.94,308.94,24783
2020/12/23,10:52:00,308.94,308.94,308.78,308.82,47871
2020/12/23,10:53:00,308.84,308.84,308.68,308.77,55471
2020/12/23,10:54:00,308.77,308.94,308.67,308.91,43880
2020/12/23,10:55:00,308.91,308.92,308.75,308.86,21400
2020/12/23,10:56:00,308.86,309.04,308.80,308.97,45300
2020/12/23,10:57:00,308.97,309.03,308.88,308.96,32366
2020/12/23,10:58:00,308.96,308.98,308.87,308.97,31300
2020/12/23,10:59:00,308.97,309.06,308.90,309.03,28497
2020/12/23,11:00:00,309.03,309.25,309.03,309.12,33989
2020/12/23,11:01:00,309.12,309.23,309.12,309.19,21116
2020/12/23,11:02:00,309.19,309.19,309.08,309.09,14454
2020/12/23,11:03:00,309.08,309.21,309.05,309.20,27256
2020/12/23,11:04:00,309.20,309.35,309.20,309.35,81817
2020/12/23,11:05:00,309.34,309.37,309.28,309.31,25121
2020/12/23,11:06:00,309.29,309.39,309.26,309.36,24084
2020/12/23,11:07:00,309.35,309.39,309.24,309.31,18035
2020/12/23,11:08:00,309.29,309.29,309.15,309.18,18344
2020/12/23,11:09:00,309.17,309.19,309.09,309.16,16172
2020/12/23,11:10:00,309.16,309.24,308.97,309.00,29733
2020/12/23,11:11:00,309.02,309.20,309.00,309.18,45651
2020/12/23,11:12:00,309.18,309.24,309.09,309.21,33082
2020/12/23,11:13:00,309.20,309.24,308.87,308.90,172992
2020/12/23,11:14:00,308.90,308.92,308.82,308.90,39270
2020/12/23,11:15:00,308.90,309.00,308.88,308.90,43932
2020/12/23,11:16:00,308.90,309.01,308.87,308.91,32473
2020/12/23,11:17:00,308.91,309.05,308.90,308.92,30162
2020/12/23,11:18:00,308.92,308.95,308.86,308.87,32086
2020/12/23,11:19:00,308.87,308.87,308.59,308.70,73594
2020/12/23,11:20:00,308.71,308.77,308.65,308.72,31471
2020/12/23,11:21:00,308.72,308.91,308.72,308.86,49371
2020/12/23,11:22:00,308.86,308.95,308.82,308.94,31201
2020/12/23,11:23:00,308.95,308.95,308.85,308.86,29175
2020/12/23,11:24:00,308.86,308.89,308.76,308.78,24765
2020/12/23,11:25:00,308.78,308.84,308.73,308.75,21150
2020/12/23,11:26:00,308.75,308.88,308.73,308.86,23703
2020/12/23,11:27:00,308.86,308.96,308.80,308.93,37597
2020/12/23,11:28:00,308.93,308.99,308.91,308.92,41162
2020/12/23,11:29:00,308.93,308.93,308.79,308.84,19944
2020/12/23,11:30:00,308.84,308.84,308.73,308.77,33405
2020/12/23,11:31:00,308.78,308.91,308.77,308.87,51378
2020/12/23,11:32:00,308.87,308.91,308.77,308.80,38353
2020/12/23,11:33:00,308.80,308.82,308.71,308.73,48424
2020/12/23,11:34:00,308.71,308.76,308.63,308.69,43621
2020/12/23,11:35:00,308.69,308.87,308.68,308.87,18426
2020/12/23,11:36:00,308.86,308.95,308.80,308.82,31312
2020/12/23,11:37:00,308.83,308.96,308.83,308.96,19667
2020/12/23,11:38:00,308.96,309.02,308.96,308.98,26724
2020/12/23,11:39:00,308.98,308.98,308.93,308.96,22773
2020/12/23,11:40:00,308.96,309.00,308.93,308.95,19797
2020/12/23,11:41:00,308.96,309.08,308.95,309.03,22012
2020/12/23,11:42:00,309.06,309.14,309.06,309.10,32852
2020/12/23,11:43:00,309.09,309.12,309.08,309.08,23174
2020/12/23,11:44:00,309.08,309.09,309.02,309.02,16456
2020/12/23,11:45:00,309.02,309.06,308.99,309.00,21011
2020/12/23,11:46:00,309.00,309.07,308.99,309.07,19432
2020/12/23,11:47:00,309.07,309.15,309.07,309.09,22845
2020/12/23,11:48:00,309.09,309.09,308.91,309.01,22020
2020/12/23,11:49:00,309.00,309.12,308.99,309.12,24389
2020/12/23,11:50:00,309.12,309.24,309.12,309.23,25007
2020/12/23,11:51:00,309.23,309.26,309.16,309.22,20619
2020/12/23,11:52:00,309.22,309.30,309.20,309.29,20924
2020/12/23,11:53:00,309.28,309.32,309.27,309.28,26061
2020/12/23,11:54:00,309.28,309.31,309.26,309.30,24837
2020/12/23,11:55:00,309.30,309.34,309.28,309.29,22813
2020/12/23,11:56:00,309.29,309.29,309.21,309.23,19755
2020/12/23,11:57:00,309.22,309.33,309.18,309.30,19357
2020/12/23,11:58:00,309.30,309.36,309.30,309.31,20622
2020/12/23,11:59:00,309.29,309.37,309.29,309.36,12167
2020/12/23,12:00:00,309.36,309.36,309.28,309.34,19288
2020/12/23,12:01:00,309.34,309.38,309.32,309.37,10625
2020/12/23,12:02:00,309.38,309.38,309.27,309.32,14294
2020/12/23,12:03:00,309.32,309.38,309.30,309.37,18578
2020/12/23,12:04:00,309.38,309.38,309.33,309.33,19283
2020/12/23,12:05:00,309.33,309.33,309.23,309.27,33437
2020/12/23,12:06:00,309.27,309.31,309.17,309.26,20331
2020/12/23,12:07:00,309.26,309.28,309.16,309.17,33358
2020/12/23,12:08:00,309.17,309.17,309.11,309.13,28906
2020/12/23,12:09:00,309.13,309.14,309.04,309.04,24500
2020/12/23,12:10:00,309.05,309.17,309.03,309.17,24459
2020/12/23,12:11:00,309.17,309.28,309.17,309.27,24712
2020/12/23,12:12:00,309.27,309.33,309.16,309.19,23149
2020/12/23,12:13:00,309.19,309.31,309.19,309.28,22344
2020/12/23,12:14:00,309.28,309.36,309.27,309.34,8476
2020/12/23,12:15:00,309.35,309.50,309.35,309.48,24738
2020/12/23,12:16:00,309.49,309.52,309.39,309.39,23477
2020/12/23,12:17:00,309.39,309.45,309.36,309.43,14025
2020/12/23,12:18:00,309.42,309.43,309.35,309.39,16766
2020/12/23,12:19:00,309.38,309.40,309.31,309.36,12273
2020/12/23,12:20:00,309.37,309.37,309.28,309.35,11146
2020/12/23,12:21:00,309.36,309.39,309.35,309.35,26383
2020/12/23,12:22:00,309.37,309.46,309.37,309.44,8146
2020/12/23,12:23:00,309.44,309.48,309.40,309.46,12308
2020/12/23,12:24:00,309.46,309.49,309.36,309.38,16155
2020/12/23,12:25:00,309.36,309.38,309.31,309.34,19545
2020/12/23,12:26:00,309.35,309.41,309.33,309.39,6299
2020/12/23,12:27:00,309.39,309.42,309.37,309.41,762725
2020/12/23,12:28:00,309.41,309.44,309.40,309.43,6948
2020/12/23,12:29:00,309.43,309.52,309.40,309.50,11202
2020/12/23,12:30:00,309.50,309.52,309.48,309.52,15596
2020/12/23,12:31:00,309.51,309.64,309.51,309.63,44930
2020/12/23,12:32:00,309.62,309.70,309.62,309.68,432121
2020/12/23,12:33:00,309.68,309.73,309.67,309.68,13480
2020/12/23,12:34:00,309.68,309.74,309.68,309.73,24066
2020/12/23,12:35:00,309.73,309.74,309.71,309.73,16976
2020/12/23,12:36:00,309.73,309.75,309.69,309.71,20381
2020/12/23,12:37:00,309.71,309.72,309.63,309.63,22287
2020/12/23,12:38:00,309.63,309.65,309.62,309.62,12232
2020/12/23,12:39:00,309.62,309.63,309.58,309.61,22537
2020/12/23,12:40:00,309.61,309.67,309.61,309.65,16243
2020/12/23,12:41:00,309.66,309.67,309.58,309.62,37082
2020/12/23,12:42:00,309.62,309.68,309.62,309.65,18661
2020/12/23,12:43:00,309.65,309.69,309.61,309.65,21792
2020/12/23,12:44:00,309.66,309.67,309.64,309.66,9027
2020/12/23,12:45:00,309.67,309.67,309.61,309.65,10945
2020/12/23,12:46:00,309.65,309.65,309.60,309.65,17684
2020/12/23,12:47:00,309.65,309.69,309.64,309.65,14061
2020/12/23,12:48:00,309.65,309.67,309.63,309.65,223912
2020/12/23,12:49:00,309.65,309.66,309.61,309.64,91052
2020/12/23,12:50:00,309.62,309.62,309.54,309.56,23138
2020/12/23,12:51:00,309.56,309.65,309.56,309.63,15755
2020/12/23,12:52:00,309.61,309.62,309.57,309.57,10542
2020/12/23,12:53:00,309.57,309.62,309.55,309.62,58024
2020/12/23,12:54:00,309.61,309.62,309.52,309.53,11042
2020/12/23,12:55:00,309.52,309.52,309.40,309.49,24560
2020/12/23,12:56:00,309.49,309.58,309.49,309.54,10751
2020/12/23,12:57:00,309.54,309.61,309.53,309.53,7854
2020/12/23,12:58:00,309.53,309.63,309.53,309.62,12432
2020/12/23,12:59:00,309.62,309.67,309.62,309.64,10101
2020/12/23,13:00:00,309.64,309.71,309.62,309.70,15397
2020/12/23,13:01:00,309.70,309.70,309.64,309.65,17636
2020/12/23,13:02:00,309.65,309.70,309.63,309.67,11137
2020/12/23,13:03:00,309.66,309.67,309.64,309.64,377632
2020/12/23,13:04:00,309.65,309.70,309.64,309.67,23802
2020/12/23,13:05:00,309.67,309.68,309.65,309.66,8655
2020/12/23,13:06:00,309.67,309.70,309.62,309.67,37187
2020/12/23,13:07:00,309.67,309.85,309.66,309.83,167758
2020/12/23,13:08:00,309.83,309.99,309.82,309.98,103582
2020/12/23,13:09:00,309.98,310.04,309.93,310.03,478514
2020/12/23,13:10:00,310.03,310.09,310.00,310.06,70524
2020/12/23,13:11:00,310.06,310.06,309.97,310.02,22778
2020/12/23,13:12:00,310.02,310.04,309.97,309.97,13582
2020/12/23,13:13:00,309.97,309.97,309.91,309.93,69911
2020/12/23,13:14:00,309.93,309.95,309.90,309.91,21502
2020/12/23,13:15:00,309.90,309.95,309.89,309.93,9018
2020/12/23,13:16:00,309.95,309.97,309.88,309.88,9473
2020/12/23,13:17:00,309.89,309.89,309.82,309.83,25811
2020/12/23,13:18:00,309.83,309.83,309.73,309.77,38567
2020/12/23,13:19:00,309.78,309.80,309.73,309.76,12516
2020/12/23,13:20:00,309.76,309.80,309.71,309.74,14939
2020/12/23,13:21:00,309.74,309.83,309.67,309.81,23590
2020/12/23,13:22:00,309.82,309.83,309.78,309.83,12034
2020/12/23,13:23:00,309.84,309.88,309.78,309.88,29182
2020/12/23,13:24:00,309.88,309.90,309.86,309.90,42789
2020/12/23,13:25:00,309.89,309.90,309.85,309.85,25762
2020/12/23,13:26:00,309.84,309.89,309.77,309.84,67093
2020/12/23,13:27:00,309.87,309.95,309.84,309.95,12511
2020/12/23,13:28:00,309.95,310.00,309.95,309.99,16844
2020/12/23,13:29:00,309.99,310.01,309.96,310.00,19954
2020/12/23,13:30:00,310.01,310.02,309.96,309.98,35346
2020/12/23,13:31:00,309.98,310.00,309.92,309.96,19665
2020/12/23,13:32:00,309.97,309.98,309.93,309.93,12084
2020/12/23,13:33:00,309.93,309.94,309.86,309.90,24746
2020/12/23,13:34:00,309.90,309.93,309.87,309.92,38886
2020/12/23,13:35:00,309.93,309.95,309.88,309.94,39771
2020/12/23,13:36:00,309.93,309.94,309.87,309.89,22419
2020/12/23,13:37:00,309.89,309.92,309.84,309.86,16429
2020/12/23,13:38:00,309.86,309.95,309.84,309.95,35082
2020/12/23,13:39:00,309.95,310.00,309.94,309.99,11003
2020/12/23,13:40:00,309.99,310.05,309.99,310.03,27849
2020/12/23,13:41:00,310.03,310.05,310.00,310.03,11342
2020/12/23,13:42:00,310.03,310.16,310.02,310.14,49578
2020/12/23,13:43:00,310.15,310.17,310.10,310.11,17356
2020/12/23,13:44:00,310.11,310.12,310.08,310.10,28663
2020/12/23,13:45:00,310.10,310.15,310.08,310.10,16305
2020/12/23,13:46:00,310.10,310.12,310.05,310.06,13610
2020/12/23,13:47:00,310.06,310.08,310.02,310.03,17257
2020/12/23,13:48:00,310.04,310.10,310.03,310.09,14726
2020/12/23,13:49:00,310.09,310.11,310.06,310.10,79438
2020/12/23,13:50:00,310.09,310.18,310.09,310.16,15650
2020/12/23,13:51:00,310.16,310.18,310.11,310.13,12490
2020/12/23,13:52:00,310.13,310.15,310.11,310.12,253977
2020/12/23,13:53:00,310.12,310.18,310.12,310.13,45633
2020/12/23,13:54:00,310.13,310.14,310.08,310.12,27063
2020/12/23,13:55:00,310.12,310.13,310.08,310.08,35281
2020/12/23,13:56:00,310.08,310.08,310.00,310.02,17523
2020/12/23,13:57:00,310.02,310.07,310.02,310.05,32836
2020/12/23,13:58:00,310.06,310.07,310.03,310.06,11045
2020/12/23,13:59:00,310.06,310.07,310.00,310.05,61450
2020/12/23,14:00:00,310.05,310.08,309.99,310.01,17131
2020/12/23,14:01:00,310.00,310.04,309.90,309.96,39199
2020/12/23,14:02:00,309.96,310.00,309.96,309.99,16341
2020/12/23,14:03:00,309.99,310.06,309.99,310.03,20572
2020/12/23,14:04:00,310.03,310.04,309.91,309.93,19743
2020/12/23,14:05:00,309.93,309.93,309.85,309.90,20898
2020/12/23,14:06:00,309.90,309.96,309.89,309.92,30344
2020/12/23,14:07:00,309.92,309.99,309.92,309.97,52153
2020/12/23,14:08:00,309.98,309.98,309.93,309.96,21335
2020/12/23,14:09:00,309.96,309.98,309.89,309.89,29718
2020/12/23,14:10:00,309.88,309.92,309.87,309.89,50763
2020/12/23,14:11:00,309.89,309.89,309.83,309.89,60297
2020/12/23,14:12:00,309.89,309.93,309.80,309.81,34192
2020/12/23,14:13:00,309.81,309.84,309.79,309.84,20047
2020/12/23,14:14:00,309.84,309.87,309.77,309.79,9132
2020/12/23,14:15:00,309.79,309.81,309.73,309.79,15130
2020/12/23,14:16:00,309.78,309.82,309.72,309.73,25493
2020/12/23,14:17:00,309.73,309.73,309.62,309.63,19786
2020/12/23,14:18:00,309.63,309.73,309.58,309.70,116861
2020/12/23,14:19:00,309.70,309.72,309.68,309.71,19678
2020/12/23,14:20:00,309.69,309.74,309.64,309.74,16180
2020/12/23,14:21:00,309.74,309.78,309.73,309.76,22844
2020/12/23,14:22:00,309.76,309.78,309.73,309.74,9542
2020/12/23,14:23:00,309.74,309.76,309.68,309.76,12799
2020/12/23,14:24:00,309.77,309.82,309.76,309.80,11821
2020/12/23,14:25:00,309.80,309.85,309.79,309.83,18233
2020/12/23,14:26:00,309.83,309.84,309.74,309.78,34199
2020/12/23,14:27:00,309.78,309.78,309.74,309.76,6544
2020/12/23,14:28:00,309.76,309.80,309.68,309.75,43566
2020/12/23,14:29:00,309.75,309.79,309.72,309.72,8415
2020/12/23,14:30:00,309.72,309.75,309.66,309.70,17145
2020/12/23,14:31:00,309.68,309.78,309.68,309.78,13649
2020/12/23,14:32:00,309.78,309.84,309.78,309.83,36912
2020/12/23,14:33:00,309.83,309.84,309.77,309.83,10970
2020/12/23,14:34:00,309.82,309.83,309.77,309.81,12255
2020/12/23,14:35:00,309.81,309.81,309.73,309.77,15556
2020/12/23,14:36:00,309.77,309.86,309.76,309.83,16800
2020/12/23,14:37:00,309.83,309.88,309.83,309.86,12797
2020/12/23,14:38:00,309.86,309.88,309.84,309.86,241878
2020/12/23,14:39:00,309.86,309.87,309.83,309.86,26931
2020/12/23,14:40:00,309.86,309.88,309.79,309.80,21401
2020/12/23,14:41:00,309.80,309.80,309.75,309.78,47523
2020/12/23,14:42:00,309.78,309.81,309.74,309.74,24133
2020/12/23,14:43:00,309.74,309.76,309.72,309.74,26993
2020/12/23,14:44:00,309.75,309.75,309.67,309.67,19213
2020/12/23,14:45:00,309.66,309.70,309.53,309.55,16944
2020/12/23,14:46:00,309.55,309.63,309.53,309.60,14849
2020/12/23,14:47:00,309.60,309.63,309.55,309.62,16709
2020/12/23,14:48:00,309.62,309.66,309.60,309.63,22324
2020/12/23,14:49:00,309.63,309.68,309.60,309.64,12735
2020/12/23,14:50:00,309.64,309.68,309.60,309.61,9449
2020/12/23,14:51:00,309.60,309.67,309.59,309.59,21222
2020/12/23,14:52:00,309.59,309.62,309.54,309.55,23356
2020/12/23,14:53:00,309.55,309.56,309.51,309.52,12922
2020/12/23,14:54:00,309.52,309.62,309.52,309.62,22140
2020/12/23,14:55:00,309.62,309.65,309.58,309.59,9763
2020/12/23,14:56:00,309.57,309.66,309.57,309.59,19196
2020/12/23,14:57:00,309.59,309.60,309.50,309.53,37700
2020/12/23,14:58:00,309.53,309.54,309.47,309.47,30833
2020/12/23,14:59:00,309.47,309.57,309.47,309.52,9923
2020/12/23,15:00:00,309.54,309.54,309.45,309.46,13428
2020/12/23,15:01:00,309.45,309.50,309.43,309.48,39243
2020/12/23,15:02:00,309.49,309.53,309.45,309.47,17794
2020/12/23,15:03:00,309.48,309.50,309.40,309.42,17459
2020/12/23,15:04:00,309.42,309.46,309.42,309.46,13023
2020/12/23,15:05:00,309.47,309.49,309.42,309.49,14835
2020/12/23,15:06:00,309.49,309.50,309.44,309.50,16474
2020/12/23,15:07:00,309.50,309.53,309.48,309.51,19371
2020/12/23,15:08:00,309.51,309.52,309.44,309.48,13952
2020/12/23,15:09:00,309.48,309.52,309.42,309.51,37238
2020/12/23,15:10:00,309.52,309.52,309.48,309.51,11093
2020/12/23,15:11:00,309.51,309.59,309.50,309.58,22197
2020/12/23,15:12:00,309.58,309.64,309.56,309.64,19677
2020/12/23,15:13:00,309.64,309.67,309.61,309.64,13088
2020/12/23,15:14:00,309.64,309.67,309.60,309.66,14966
2020/12/23,15:15:00,309.66,309.66,309.55,309.59,40888
2020/12/23,15:16:00,309.59,309.63,309.54,309.54,24072
2020/12/23,15:17:00,309.54,309.57,309.52,309.57,33124
2020/12/23,15:18:00,309.57,309.66,309.57,309.65,240716
2020/12/23,15:19:00,309.65,309.68,309.63,309.67,24450
2020/12/23,15:20:00,309.67,309.68,309.56,309.58,32241
2020/12/23,15:21:00,309.57,309.63,309.55,309.58,21628
2020/12/23,15:22:00,309.58,309.60,309.54,309.55,18963
2020/12/23,15:23:00,309.54,309.58,309.49,309.53,28994
2020/12/23,15:24:00,309.53,309.53,309.47,309.52,20691
2020/12/23,15:25:00,309.52,309.55,309.45,309.46,14057
2020/12/23,15:26:00,309.46,309.49,309.43,309.49,22821
2020/12/23,15:27:00,309.48,309.49,309.26,309.30,40682
2020/12/23,15:28:00,309.30,309.45,309.27,309.43,32584
2020/12/23,15:29:00,309.42,309.43,309.29,309.35,21489
2020/12/23,15:30:00,309.33,309.34,309.28,309.30,21544
2020/12/23,15:31:00,309.30,309.40,309.30,309.40,28376
2020/12/23,15:32:00,309.40,309.44,309.39,309.43,25975
2020/12/23,15:33:00,309.43,309.46,309.37,309.42,21310
2020/12/23,15:34:00,309.42,309.50,309.42,309.49,33914
2020/12/23,15:35:00,309.49,309.50,309.46,309.50,18745
2020/12/23,15:36:00,309.50,309.56,309.49,309.52,25347
2020/12/23,15:37:00,309.52,309.53,309.50,309.52,24137
2020/12/23,15:38:00,309.51,309.52,309.36,309.36,31641
2020/12/23,15:39:00,309.36,309.44,309.36,309.38,28134
2020/12/23,15:40:00,309.37,309.42,309.35,309.40,27317
2020/12/23,15:41:00,309.40,309.44,309.35,309.37,33064
2020/12/23,15:42:00,309.37,309.38,309.25,309.31,41091
2020/12/23,15:43:00,309.31,309.38,309.29,309.36,22795
2020/12/23,15:44:00,309.37,309.43,309.35,309.42,37796
2020/12/23,15:45:00,309.42,309.52,309.40,309.44,46604
2020/12/23,15:46:00,309.44,309.51,309.36,309.47,60523
2020/12/23,15:47:00,309.48,309.48,309.37,309.42,34320
2020/12/23,15:48:00,309.42,309.43,309.34,309.37,260931
2020/12/23,15:49:00,309.37,309.43,309.32,309.38,38358
2020/12/23,15:50:00,309.38,309.39,309.23,309.29,74423
2020/12/23,15:51:00,309.29,309.29,308.79,308.86,235967
2020/12/23,15:52:00,308.85,308.92,308.70,308.88,96361
2020/12/23,15:53:00,308.88,308.98,308.80,308.97,79990
2020/12/23,15:54:00,308.96,308.99,308.89,308.96,130759
2020/12/23,15:55:00,308.96,308.99,308.67,308.69,189208
2020/12/23,15:56:00,308.67,308.84,308.64,308.70,117062
2020/12/23,15:57:00,308.77,308.78,308.63,308.65,100331
2020/12/23,15:58:00,308.65,308.82,308.62,308.79,133778
2020/12/23,15:59:00,308.70,308.75,308.64,308.72,111031
2020/12/23,16:00:00,308.68,308.88,308.20,308.20,351917
2020/12/24,09:31:00,308.47,308.84,308.39,308.71,94812
2020/12/24,09:32:00,308.71,308.85,308.69,308.82,58304
2020/12/24,09:33:00,308.82,308.97,308.70,308.81,76301
2020/12/24,09:34:00,308.81,308.96,308.75,308.94,69229
2020/12/24,09:35:00,308.94,309.13,308.92,309.11,68794
2020/12/24,09:36:00,309.13,309.27,308.96,309.02,94757
2020/12/24,09:37:00,309.02,309.28,309.00,309.25,139323
2020/12/24,09:38:00,309.25,309.40,309.23,309.34,88110
2020/12/24,09:39:00,309.34,309.47,309.34,309.41,79182
2020/12/24,09:40:00,309.41,309.57,309.41,309.55,137860
2020/12/24,09:41:00,309.56,309.70,309.56,309.69,91842
2020/12/24,09:42:00,309.68,309.70,309.51,309.57,87565
2020/12/24,09:43:00,309.57,309.73,309.57,309.68,71438
2020/12/24,09:44:00,309.68,309.75,309.62,309.74,61614
2020/12/24,09:45:00,309.74,309.82,309.68,309.75,123213
2020/12/24,09:46:00,309.75,309.85,309.75,309.80,136683
2020/12/24,09:47:00,309.80,309.85,309.63,309.72,88564
2020/12/24,09:48:00,309.72,309.86,309.67,309.76,57222
2020/12/24,09:49:00,309.79,309.80,309.64,309.66,34536
2020/12/24,09:50:00,309.67,309.78,309.66,309.73,48887
2020/12/24,09:51:00,309.73,309.85,309.71,309.84,55157
2020/12/24,09:52:00,309.84,309.84,309.67,309.75,31506
2020/12/24,09:53:00,309.73,309.80,309.63,309.77,41818
2020/12/24,09:54:00,309.77,309.79,309.66,309.66,35948
2020/12/24,09:55:00,309.67,309.72,309.60,309.70,35717
2020/12/24,09:56:00,309.70,309.78,309.63,309.74,33913
2020/12/24,09:57:00,309.75,309.76,309.52,309.53,77036
2020/12/24,09:58:00,309.53,309.58,309.40,309.40,77303
2020/12/24,09:59:00,309.40,309.45,309.36,309.37,84155
2020/12/24,10:00:00,309.37,309.53,309.37,309.51,48691
2020/12/24,10:01:00,309.51,309.66,309.46,309.66,46056
2020/12/24,10:02:00,309.66,309.67,309.51,309.60,33986
2020/12/24,10:03:00,309.60,309.63,309.48,309.51,50626
2020/12/24,10:04:00,309.51,309.55,309.41,309.43,23250
2020/12/24,10:05:00,309.43,309.43,309.31,309.35,84739
2020/12/24,10:06:00,309.35,309.37,309.23,309.32,64934
2020/12/24,10:07:00,309.32,309.61,309.32,309.58,101632
2020/12/24,10:08:00,309.58,309.68,309.56,309.60,74149
2020/12/24,10:09:00,309.60,309.68,309.50,309.64,36800
2020/12/24,10:10:00,309.64,309.67,309.59,309.62,25266
2020/12/24,10:11:00,309.64,309.75,309.59,309.74,34227
2020/12/24,10:12:00,309.74,309.77,309.62,309.67,36525
2020/12/24,10:13:00,309.66,309.68,309.56,309.57,54488
2020/12/24,10:14:00,309.57,309.57,309.47,309.50,39488
2020/12/24,10:15:00,309.50,309.50,309.40,309.45,19276
2020/12/24,10:16:00,309.45,309.51,309.36,309.43,42401
2020/12/24,10:17:00,309.46,309.53,309.45,309.51,36001
2020/12/24,10:18:00,309.51,309.57,309.50,309.57,17175
2020/12/24,10:19:00,309.57,309.59,309.52,309.57,27212
2020/12/24,10:20:00,309.56,309.71,309.55,309.65,84879
2020/12/24,10:21:00,309.65,309.82,309.65,309.75,77842
2020/12/24,10:22:00,309.75,309.76,309.55,309.58,53383
2020/12/24,10:23:00,309.58,309.58,309.48,309.56,27804
2020/12/24,10:24:00,309.55,309.66,309.54,309.64,36651
2020/12/24,10:25:00,309.66,309.76,309.61,309.76,32547
2020/12/24,10:26:00,309.76,309.93,309.74,309.88,103870
2020/12/24,10:27:00,309.88,309.95,309.86,309.89,90256
2020/12/24,10:28:00,309.89,309.92,309.88,309.90,35821
2020/12/24,10:29:00,309.90,309.91,309.76,309.78,60444
2020/12/24,10:30:00,309.77,309.81,309.68,309.70,22103
2020/12/24,10:31:00,309.70,309.83,309.70,309.74,25816
2020/12/24,10:32:00,309.75,309.91,309.74,309.91,41130
2020/12/24,10:33:00,309.91,309.98,309.90,309.97,63282
2020/12/24,10:34:00,309.97,310.02,309.92,309.97,81476
2020/12/24,10:35:00,309.98,309.99,309.93,309.93,41248
2020/12/24,10:36:00,309.93,310.01,309.89,309.95,59539
2020/12/24,10:37:00,309.95,309.98,309.93,309.94,46832
2020/12/24,10:38:00,309.93,309.94,309.87,309.92,66679
2020/12/24,10:39:00,309.92,309.93,309.84,309.85,69861
2020/12/24,10:40:00,309.85,309.91,309.85,309.89,35647
2020/12/24,10:41:00,309.89,309.94,309.89,309.89,30176
2020/12/24,10:42:00,309.89,309.90,309.86,309.89,35065
2020/12/24,10:43:00,309.89,309.89,309.81,309.84,46710
2020/12/24,10:44:00,309.83,309.86,309.81,309.85,23045
2020/12/24,10:45:00,309.86,309.86,309.79,309.83,31403
2020/12/24,10:46:00,309.82,309.83,309.76,309.78,29168
2020/12/24,10:47:00,309.78,309.79,309.65,309.70,44016
2020/12/24,10:48:00,309.70,309.72,309.57,309.69,44170
2020/12/24,10:49:00,309.69,309.71,309.64,309.67,26653
2020/12/24,10:50:00,309.69,309.71,309.67,309.68,387495
2020/12/24,10:51:00,309.68,309.70,309.63,309.70,39527
2020/12/24,10:52:00,309.70,309.72,309.64,309.67,27582
2020/12/24,10:53:00,309.66,309.68,309.53,309.56,37748
2020/12/24,10:54:00,309.57,309.57,309.46,309.48,77057
2020/12/24,10:55:00,309.50,309.51,309.42,309.51,45096
2020/12/24,10:56:00,309.51,309.52,309.39,309.40,19090
2020/12/24,10:57:00,309.40,309.40,309.16,309.24,81464
2020/12/24,10:58:00,309.24,309.24,309.11,309.12,47604
2020/12/24,10:59:00,309.11,309.19,309.07,309.11,53550
2020/12/24,11:00:00,309.11,309.11,308.93,308.94,58423
2020/12/24,11:01:00,308.94,309.06,308.88,308.96,127385
2020/12/24,11:02:00,308.96,309.08,308.95,309.05,86619
2020/12/24,11:03:00,309.05,309.17,309.01,309.16,49379
2020/12/24,11:04:00,309.16,309.23,309.10,309.23,42284
2020/12/24,11:05:00,309.23,309.29,309.21,309.26,20896
2020/12/24,11:06:00,309.26,309.26,309.15,309.16,31623
2020/12/24,11:07:00,309.15,309.23,309.07,309.10,28519
2020/12/24,11:08:00,309.11,309.11,309.00,309.03,49573
2020/12/24,11:09:00,309.03,309.08,308.97,309.03,43738
2020/12/24,11:10:00,309.03,309.06,308.98,309.06,41360
2020/12/24,11:11:00,309.06,309.08,308.99,309.05,33026
2020/12/24,11:12:00,309.04,309.12,308.98,309.10,41121
2020/12/24,11:13:00,309.10,309.23,309.02,309.21,30349
2020/12/24,11:14:00,309.21,309.25,309.15,309.16,15282
2020/12/24,11:15:00,309.17,309.19,309.08,309.08,20961
2020/12/24,11:16:00,309.08,309.19,309.08,309.18,19503
2020/12/24,11:17:00,309.19,309.20,309.08,309.10,19206
2020/12/24,11:18:00,309.10,309.13,309.05,309.10,22078
2020/12/24,11:19:00,309.08,309.13,309.05,309.11,17554
2020/12/24,11:20:00,309.10,309.16,309.08,309.08,11235
2020/12/24,11:21:00,309.08,309.31,309.08,309.28,51943
2020/12/24,11:22:00,309.27,309.29,309.16,309.26,42958
2020/12/24,11:23:00,309.26,309.26,309.15,309.18,18927
2020/12/24,11:24:00,309.17,309.17,309.07,309.10,19724
2020/12/24,11:25:00,309.11,309.13,308.95,308.97,29901
2020/12/24,11:26:00,308.97,309.13,308.92,309.06,40105
2020/12/24,11:27:00,309.07,309.07,309.00,309.04,9362
2020/12/24,11:28:00,309.04,309.04,308.92,308.92,30537
2020/12/24,11:29:00,308.92,308.95,308.77,308.86,55704
2020/12/24,11:30:00,308.85,308.86,308.76,308.78,33940
2020/12/24,11:31:00,308.79,308.88,308.71,308.88,103035
2020/12/24,11:32:00,308.89,308.91,308.86,308.89,34724
2020/12/24,11:33:00,308.89,309.00,308.89,309.00,18208
2020/12/24,11:34:00,309.00,309.02,308.90,309.01,47124
2020/12/24,11:35:00,309.01,309.14,309.00,309.14,23323
2020/12/24,11:36:00,309.14,309.17,309.05,309.14,26989
2020/12/24,11:37:00,309.14,309.14,309.04,309.08,25861
2020/12/24,11:38:00,309.08,309.08,308.95,309.02,33911
2020/12/24,11:39:00,309.02,309.10,308.95,309.09,40786
2020/12/24,11:40:00,309.10,309.10,308.99,309.04,19969
2020/12/24,11:41:00,309.04,309.09,309.01,309.04,32768
2020/12/24,11:42:00,309.04,309.10,309.04,309.05,29453
2020/12/24,11:43:00,309.05,309.14,309.01,309.01,25745
2020/12/24,11:44:00,309.01,309.09,309.00,309.08,67891
2020/12/24,11:45:00,309.09,309.11,309.00,309.01,17277
2020/12/24,11:46:00,309.01,309.08,308.98,309.01,15853
2020/12/24,11:47:00,309.00,309.02,308.92,308.93,53084
2020/12/24,11:48:00,308.94,308.95,308.87,308.88,56539
2020/12/24,11:49:00,308.88,308.91,308.79,308.80,24241
2020/12/24,11:50:00,308.80,308.85,308.78,308.82,20248
2020/12/24,11:51:00,308.82,308.86,308.75,308.76,281563
2020/12/24,11:52:00,308.76,308.81,308.69,308.70,29267
2020/12/24,11:53:00,308.70,308.82,308.59,308.81,45837
2020/12/24,11:54:00,308.81,308.88,308.79,308.85,42536
2020/12/24,11:55:00,308.85,308.89,308.75,308.89,22283
2020/12/24,11:56:00,308.89,308.89,308.80,308.86,27168
2020/12/24,11:57:00,308.86,308.86,308.74,308.82,17912
2020/12/24,11:58:00,308.82,308.86,308.80,308.83,7939
2020/12/24,11:59:00,308.84,308.87,308.81,308.84,14929
2020/12/24,12:00:00,308.85,308.90,308.81,308.88,44073
2020/12/24,12:01:00,308.88,308.89,308.82,308.87,44019
2020/12/24,12:02:00,308.88,308.92,308.87,308.89,17059
2020/12/24,12:03:00,308.88,308.88,308.61,308.70,36736
2020/12/24,12:04:00,308.70,308.70,308.62,308.63,15911
2020/12/24,12:05:00,308.63,308.63,308.56,308.63,149834
2020/12/24,12:06:00,308.63,308.69,308.58,308.60,35229
2020/12/24,12:07:00,308.60,308.66,308.58,308.62,45166
2020/12/24,12:08:00,308.61,308.65,308.57,308.65,32850
2020/12/24,12:09:00,308.65,308.75,308.65,308.74,42375
2020/12/24,12:10:00,308.74,308.83,308.70,308.74,22819
2020/12/24,12:11:00,308.75,308.87,308.74,308.85,14382
2020/12/24,12:12:00,308.85,308.92,308.81,308.91,18607
2020/12/24,12:13:00,308.91,309.04,308.91,309.02,41407
2020/12/24,12:14:00,309.02,309.09,309.01,309.08,35856
2020/12/24,12:15:00,309.08,309.08,309.02,309.07,21181
2020/12/24,12:16:00,309.07,309.07,308.93,308.96,27462
2020/12/24,12:17:00,308.96,308.96,308.85,308.88,36023
2020/12/24,12:18:00,308.87,308.87,308.71,308.73,30397
2020/12/24,12:19:00,308.73,308.85,308.68,308.75,47379
2020/12/24,12:20:00,308.76,308.82,308.73,308.75,17657
2020/12/24,12:21:00,308.75,308.87,308.72,308.77,44769
2020/12/24,12:22:00,308.77,308.80,308.68,308.71,34642
2020/12/24,12:23:00,308.71,308.74,308.58,308.67,37218
2020/12/24,12:24:00,308.67,308.78,308.64,308.74,39199
2020/12/24,12:25:00,308.74,308.83,308.72,308.83,24640
2020/12/24,12:26:00,308.83,309.03,308.83,309.02,31734
2020/12/24,12:27:00,309.02,309.05,308.96,309.02,26647
2020/12/24,12:28:00,309.04,309.05,308.98,309.01,19033
2020/12/24,12:29:00,309.01,309.05,308.96,309.04,22215
2020/12/24,12:30:00,309.04,309.17,309.04,309.13,44206
2020/12/24,12:31:00,309.15,309.18,309.04,309.10,63123
2020/12/24,12:32:00,309.09,309.13,309.07,309.11,25418
2020/12/24,12:33:00,309.11,309.16,309.06,309.12,28514
2020/12/24,12:34:00,309.12,309.19,309.08,309.13,32739
2020/12/24,12:35:00,309.13,309.24,309.13,309.20,126322
2020/12/24,12:36:00,309.20,309.21,309.09,309.14,138554
2020/12/24,12:37:00,309.14,309.17,309.09,309.13,65699
2020/12/24,12:38:00,309.13,309.15,309.05,309.09,26435
2020/12/24,12:39:00,309.09,309.16,309.03,309.04,54918
2020/12/24,12:40:00,309.03,309.11,308.99,309.06,26236
2020/12/24,12:41:00,309.05,309.08,308.98,308.99,34331
2020/12/24,12:42:00,308.99,309.08,308.98,309.08,79789
2020/12/24,12:43:00,309.08,309.12,309.05,309.07,37155
2020/12/24,12:44:00,309.07,309.14,309.00,309.13,47737
2020/12/24,12:45:00,309.13,309.15,309.09,309.12,55895
2020/12/24,12:46:00,309.12,309.19,309.07,309.18,72009
2020/12/24,12:47:00,309.18,309.25,309.14,309.17,72910
2020/12/24,12:48:00,309.17,309.20,309.12,309.18,235197
2020/12/24,12:49:00,309.18,309.23,309.16,309.23,65720
2020/12/24,12:50:00,309.24,309.35,309.23,309.34,70041
2020/12/24,12:51:00,309.34,309.57,309.34,309.51,161427
2020/12/24,12:52:00,309.51,309.51,309.25,309.27,54169
2020/12/24,12:53:00,309.27,309.36,309.25,309.34,43580
2020/12/24,12:54:00,309.33,309.35,309.25,309.31,33693
2020/12/24,12:55:00,309.31,309.32,309.25,309.29,62361
2020/12/24,12:56:00,309.29,309.37,309.26,309.32,57131
2020/12/24,12:57:00,309.32,309.40,309.31,309.37,54749
2020/12/24,12:58:00,309.37,309.41,309.32,309.38,101311
2020/12/24,12:59:00,309.38,309.55,309.37,309.53,364432
2020/12/24,13:00:00,309.53,309.60,309.29,309.56,542079
2020/12/28,09:31:00,312.25,312.34,312.00,312.06,176050
2020/12/28,09:32:00,312.06,312.28,311.91,312.12,163649
2020/12/28,09:33:00,312.12,312.13,311.76,311.85,128218
2020/12/28,09:34:00,311.85,311.85,311.58,311.64,157666
2020/12/28,09:35:00,311.64,312.02,311.54,312.02,197039
2020/12/28,09:36:00,312.02,312.12,311.77,311.94,104735
2020/12/28,09:37:00,311.92,311.94,311.75,311.85,130980
2020/12/28,09:38:00,311.83,312.11,311.81,311.81,76058
2020/12/28,09:39:00,311.81,312.00,311.77,311.89,86292
2020/12/28,09:40:00,311.86,312.04,311.81,312.01,50349
2020/12/28,09:41:00,312.01,312.08,311.93,312.01,79271
2020/12/28,09:42:00,312.00,312.09,311.97,312.03,95505
2020/12/28,09:43:00,312.03,312.22,312.00,312.04,57654
2020/12/28,09:44:00,312.05,312.05,311.84,311.86,135997
2020/12/28,09:45:00,311.86,311.91,311.71,311.82,91115
2020/12/28,09:46:00,311.82,311.82,311.61,311.78,99028
2020/12/28,09:47:00,311.78,311.86,311.63,311.86,110517
2020/12/28,09:48:00,311.88,311.99,311.81,311.91,76437
2020/12/28,09:49:00,311.91,311.99,311.74,311.93,79251
2020/12/28,09:50:00,311.89,311.89,311.72,311.82,50589
2020/12/28,09:51:00,311.80,311.80,311.49,311.61,159464
2020/12/28,09:52:00,311.62,311.72,311.52,311.52,81672
2020/12/28,09:53:00,311.54,311.54,311.40,311.47,56404
2020/12/28,09:54:00,311.47,311.59,311.39,311.54,65957
2020/12/28,09:55:00,311.54,311.77,311.52,311.76,115568
2020/12/28,09:56:00,311.76,311.87,311.66,311.79,160472
2020/12/28,09:57:00,311.79,311.79,311.62,311.66,51100
2020/12/28,09:58:00,311.63,311.77,311.56,311.67,48546
2020/12/28,09:59:00,311.67,311.73,311.58,311.73,48127
2020/12/28,10:00:00,311.72,311.83,311.67,311.77,58548
2020/12/28,10:01:00,311.77,311.92,311.70,311.79,90477
2020/12/28,10:02:00,311.78,311.79,311.65,311.71,33817
2020/12/28,10:03:00,311.71,311.75,311.51,311.57,112699
2020/12/28,10:04:00,311.56,311.65,311.49,311.58,89365
2020/12/28,10:05:00,311.58,311.58,311.43,311.52,76217
2020/12/28,10:06:00,311.53,311.57,311.26,311.30,108058
2020/12/28,10:07:00,311.29,311.29,311.02,311.05,131264
2020/12/28,10:08:00,311.05,311.10,310.98,311.05,106796
2020/12/28,10:09:00,311.08,311.13,310.81,310.81,101337
2020/12/28,10:10:00,310.81,310.97,310.72,310.95,121312
2020/12/28,10:11:00,310.95,311.12,310.91,311.08,115947
2020/12/28,10:12:00,311.08,311.19,311.01,311.14,99361
2020/12/28,10:13:00,311.14,311.24,311.05,311.05,118954
2020/12/28,10:14:00,311.05,311.05,310.79,310.89,80745
2020/12/28,10:15:00,310.89,310.98,310.76,310.91,60567
2020/12/28,10:16:00,310.91,311.02,310.81,310.95,68330
2020/12/28,10:17:00,310.95,310.96,310.74,310.85,54401
2020/12/28,10:18:00,310.85,310.85,310.54,310.67,136427
2020/12/28,10:19:00,310.67,310.67,310.45,310.49,122157
2020/12/28,10:20:00,310.49,310.69,310.49,310.52,92448
2020/12/28,10:21:00,310.52,310.71,310.36,310.64,166975
2020/12/28,10:22:00,310.64,310.92,310.64,310.92,111576
2020/12/28,10:23:00,310.91,311.15,310.77,311.05,139906
2020/12/28,10:24:00,311.05,311.14,311.00,311.06,85514
2020/12/28,10:25:00,311.03,311.17,310.87,311.17,56087
2020/12/28,10:26:00,311.17,311.27,311.02,311.05,309233
2020/12/28,10:27:00,311.04,311.20,311.00,311.18,54683
2020/12/28,10:28:00,311.14,311.21,310.95,311.04,48219
2020/12/28,10:29:00,311.04,311.04,310.92,310.93,63308
2020/12/28,10:30:00,310.93,311.06,310.89,311.00,52003
2020/12/28,10:31:00,311.05,311.19,311.01,311.19,48649
2020/12/28,10:32:00,311.19,311.28,311.13,311.26,89475
2020/12/28,10:33:00,311.26,311.29,311.15,311.23,55872
2020/12/28,10:34:00,311.25,311.31,311.19,311.22,87902
2020/12/28,10:35:00,311.19,311.26,311.15,311.20,37992
2020/12/28,10:36:00,311.22,311.47,311.22,311.42,109818
2020/12/28,10:37:00,311.42,311.49,311.42,311.47,49785
2020/12/28,10:38:00,311.47,311.56,311.46,311.48,63976
2020/12/28,10:39:00,311.48,311.65,311.48,311.57,107659
2020/12/28,10:40:00,311.57,311.69,311.56,311.63,77471
2020/12/28,10:41:00,311.63,311.73,311.59,311.73,249397
2020/12/28,10:42:00,311.73,311.83,311.70,311.76,99660
2020/12/28,10:43:00,311.77,311.81,311.64,311.65,57708
2020/12/28,10:44:00,311.66,311.66,311.56,311.62,37282
2020/12/28,10:45:00,311.62,311.70,311.60,311.66,38132
2020/12/28,10:46:00,311.66,311.74,311.64,311.70,37447
2020/12/28,10:47:00,311.70,311.79,311.67,311.67,60842
2020/12/28,10:48:00,311.67,311.80,311.66,311.74,31062
2020/12/28,10:49:00,311.74,311.85,311.74,311.83,264245
2020/12/28,10:50:00,311.84,311.90,311.74,311.82,64900
2020/12/28,10:51:00,311.80,311.97,311.73,311.87,73742
2020/12/28,10:52:00,311.89,311.98,311.88,311.92,36045
2020/12/28,10:53:00,311.92,312.02,311.92,311.94,81869
2020/12/28,10:54:00,311.94,312.02,311.90,311.97,27321
2020/12/28,10:55:00,311.97,311.99,311.88,311.92,46934
2020/12/28,10:56:00,311.92,311.93,311.89,311.92,20704
2020/12/28,10:57:00,311.91,312.04,311.91,312.04,67716
2020/12/28,10:58:00,312.04,312.10,311.90,312.01,83564
2020/12/28,10:59:00,312.00,312.06,311.96,312.02,39744
2020/12/28,11:00:00,312.05,312.14,312.03,312.06,56328
2020/12/28,11:01:00,312.07,312.16,312.04,312.04,43626
2020/12/28,11:02:00,312.03,312.20,312.03,312.16,64858
2020/12/28,11:03:00,312.16,312.34,312.16,312.28,79417
2020/12/28,11:04:00,312.28,312.33,312.22,312.31,80484
2020/12/28,11:05:00,312.30,312.32,312.17,312.17,55990
2020/12/28,11:06:00,312.15,312.23,312.15,312.23,41648
2020/12/28,11:07:00,312.22,312.25,312.19,312.22,55174
2020/12/28,11:08:00,312.21,312.29,312.17,312.29,68962
2020/12/28,11:09:00,312.29,312.33,312.18,312.22,66268
2020/12/28,11:10:00,312.22,312.27,312.22,312.27,24834
2020/12/28,11:11:00,312.27,312.32,312.16,312.19,49891
2020/12/28,11:12:00,312.19,312.22,312.02,312.04,57909
2020/12/28,11:13:00,312.04,312.15,312.04,312.12,15670
2020/12/28,11:14:00,312.12,312.12,312.08,312.11,11373
2020/12/28,11:15:00,312.11,312.17,312.09,312.13,49742
2020/12/28,11:16:00,312.15,312.16,311.98,312.03,61024
2020/12/28,11:17:00,312.03,312.11,311.93,311.96,57540
2020/12/28,11:18:00,311.96,312.14,311.96,312.12,39796
2020/12/28,11:19:00,312.12,312.19,312.12,312.16,30665
2020/12/28,11:20:00,312.16,312.23,312.13,312.16,43887
2020/12/28,11:21:00,312.16,312.17,312.08,312.17,132773
2020/12/28,11:22:00,312.17,312.28,312.17,312.21,58090
2020/12/28,11:23:00,312.21,312.23,312.19,312.21,61719
2020/12/28,11:24:00,312.20,312.28,312.20,312.28,35254
2020/12/28,11:25:00,312.26,312.29,312.24,312.25,33048
2020/12/28,11:26:00,312.24,312.42,312.23,312.39,69569
2020/12/28,11:27:00,312.39,312.41,312.35,312.41,26788
2020/12/28,11:28:00,312.41,312.45,312.39,312.39,25470
2020/12/28,11:29:00,312.39,312.40,312.33,312.35,29350
2020/12/28,11:30:00,312.34,312.37,312.29,312.33,25106
2020/12/28,11:31:00,312.33,312.39,312.29,312.33,94307
2020/12/28,11:32:00,312.33,312.41,312.31,312.37,252146
2020/12/28,11:33:00,312.37,312.41,312.23,312.26,75485
2020/12/28,11:34:00,312.26,312.35,312.26,312.30,42420
2020/12/28,11:35:00,312.31,312.31,312.24,312.25,40215
2020/12/28,11:36:00,312.25,312.33,312.24,312.29,24437
2020/12/28,11:37:00,312.28,312.28,312.20,312.25,27934
2020/12/28,11:38:00,312.25,312.29,312.23,312.25,20385
2020/12/28,11:39:00,312.25,312.31,312.25,312.26,17093
2020/12/28,11:40:00,312.27,312.32,312.26,312.30,24727
2020/12/28,11:41:00,312.30,312.34,312.28,312.32,15416
2020/12/28,11:42:00,312.32,312.33,312.25,312.29,17834
2020/12/28,11:43:00,312.29,312.36,312.29,312.32,240884
2020/12/28,11:44:00,312.33,312.33,312.21,312.24,21778
2020/12/28,11:45:00,312.21,312.22,312.15,312.21,25895
2020/12/28,11:46:00,312.21,312.30,312.21,312.26,26601
2020/12/28,11:47:00,312.27,312.29,312.22,312.27,15899
2020/12/28,11:48:00,312.26,312.32,312.26,312.30,24957
2020/12/28,11:49:00,312.30,312.32,312.23,312.28,20419
2020/12/28,11:50:00,312.28,312.28,312.11,312.14,39860
2020/12/28,11:51:00,312.14,312.16,311.97,312.13,71096
2020/12/28,11:52:00,312.13,312.18,312.09,312.15,34276
2020/12/28,11:53:00,312.15,312.19,312.08,312.13,7881
2020/12/28,11:54:00,312.13,312.22,312.11,312.17,32994
2020/12/28,11:55:00,312.19,312.24,312.17,312.19,19801
2020/12/28,11:56:00,312.19,312.23,312.16,312.21,43292
2020/12/28,11:57:00,312.21,312.27,312.21,312.23,22482
2020/12/28,11:58:00,312.24,312.33,312.23,312.26,28671
2020/12/28,11:59:00,312.26,312.30,312.24,312.29,61884
2020/12/28,12:00:00,312.29,312.34,312.29,312.29,26548
2020/12/28,12:01:00,312.29,312.33,312.25,312.25,27479
2020/12/28,12:02:00,312.25,312.30,312.21,312.23,15776
2020/12/28,12:03:00,312.23,312.23,312.06,312.15,33569
2020/12/28,12:04:00,312.16,312.23,312.16,312.17,17428
2020/12/28,12:05:00,312.18,312.30,312.18,312.29,19668
2020/12/28,12:06:00,312.30,312.38,312.30,312.35,34890
2020/12/28,12:07:00,312.35,312.35,312.21,312.28,30574
2020/12/28,12:08:00,312.28,312.32,312.25,312.29,20537
2020/12/28,12:09:00,312.30,312.34,312.29,312.32,125759
2020/12/28,12:10:00,312.32,312.38,312.32,312.36,32707
2020/12/28,12:11:00,312.36,312.41,312.33,312.34,37676
2020/12/28,12:12:00,312.35,312.40,312.31,312.40,12724
2020/12/28,12:13:00,312.40,312.48,312.39,312.47,41974
2020/12/28,12:14:00,312.47,312.49,312.35,312.39,39457
2020/12/28,12:15:00,312.39,312.40,312.37,312.39,19452
2020/12/28,12:16:00,312.39,312.47,312.33,312.34,25105
2020/12/28,12:17:00,312.34,312.44,312.34,312.44,15808
2020/12/28,12:18:00,312.44,312.48,312.43,312.45,54755
2020/12/28,12:19:00,312.45,312.55,312.44,312.55,76334
2020/12/28,12:20:00,312.55,312.59,312.52,312.57,76553
2020/12/28,12:21:00,312.57,312.60,312.51,312.54,33037
2020/12/28,12:22:00,312.54,312.55,312.50,312.53,18736
2020/12/28,12:23:00,312.53,312.57,312.49,312.50,35739
2020/12/28,12:24:00,312.51,312.52,312.46,312.51,30439
2020/12/28,12:25:00,312.51,312.59,312.51,312.52,13828
2020/12/28,12:26:00,312.51,312.59,312.51,312.59,27874
2020/12/28,12:27:00,312.58,312.63,312.55,312.56,32546
2020/12/28,12:28:00,312.56,312.61,312.56,312.60,28412
2020/12/28,12:29:00,312.61,312.67,312.59,312.66,56962
2020/12/28,12:30:00,312.66,312.68,312.66,312.66,44355
2020/12/28,12:31:00,312.66,312.69,312.64,312.68,24275
2020/12/28,12:32:00,312.68,312.69,312.66,312.68,24296
2020/12/28,12:33:00,312.68,312.74,312.68,312.73,37754
2020/12/28,12:34:00,312.73,312.75,312.64,312.65,32507
2020/12/28,12:35:00,312.65,312.66,312.61,312.62,39022
2020/12/28,12:36:00,312.62,312.68,312.59,312.67,29573
2020/12/28,12:37:00,312.67,312.70,312.65,312.67,37386
2020/12/28,12:38:00,312.67,312.67,312.63,312.67,44079
2020/12/28,12:39:00,312.67,312.73,312.67,312.67,14453
2020/12/28,12:40:00,312.66,312.70,312.63,312.67,61461
2020/12/28,12:41:00,312.67,312.70,312.65,312.70,24045
2020/12/28,12:42:00,312.70,312.70,312.65,312.67,15942
2020/12/28,12:43:00,312.67,312.69,312.63,312.63,12491
2020/12/28,12:44:00,312.63,312.65,312.57,312.58,38791
2020/12/28,12:45:00,312.59,312.63,312.55,312.62,25965
2020/12/28,12:46:00,312.63,312.66,312.50,312.50,42256
2020/12/28,12:47:00,312.51,312.56,312.50,312.52,33479
2020/12/28,12:48:00,312.54,312.61,312.54,312.61,11172
2020/12/28,12:49:00,312.61,312.66,312.58,312.58,23278
2020/12/28,12:50:00,312.59,312.60,312.51,312.51,24449
2020/12/28,12:51:00,312.52,312.67,312.51,312.65,24606
2020/12/28,12:52:00,312.66,312.70,312.65,312.69,60737
2020/12/28,12:53:00,312.69,312.69,312.66,312.67,25456
2020/12/28,12:54:00,312.67,312.69,312.65,312.68,9838
2020/12/28,12:55:00,312.68,312.70,312.68,312.69,43128
2020/12/28,12:56:00,312.68,312.74,312.63,312.63,38094
2020/12/28,12:57:00,312.63,312.64,312.50,312.58,79613
2020/12/28,12:58:00,312.58,312.67,312.58,312.64,22870
2020/12/28,12:59:00,312.65,312.74,312.64,312.73,122160
2020/12/28,13:00:00,312.74,312.74,312.68,312.73,76683
2020/12/28,13:01:00,312.73,312.74,312.67,312.72,41664
2020/12/28,13:02:00,312.72,312.74,312.63,312.66,26201
2020/12/28,13:03:00,312.66,312.74,312.65,312.74,41723
2020/12/28,13:04:00,312.73,312.77,312.73,312.73,71950
2020/12/28,13:05:00,312.73,312.77,312.69,312.76,17264
2020/12/28,13:06:00,312.76,312.78,312.71,312.73,36613
2020/12/28,13:07:00,312.74,312.78,312.70,312.71,76861
2020/12/28,13:08:00,312.71,312.72,312.60,312.61,51849
2020/12/28,13:09:00,312.61,312.67,312.61,312.65,36392
2020/12/28,13:10:00,312.66,312.69,312.64,312.68,52137
2020/12/28,13:11:00,312.68,312.68,312.62,312.63,50219
2020/12/28,13:12:00,312.63,312.68,312.62,312.64,25028
2020/12/28,13:13:00,312.64,312.69,312.62,312.68,70305
2020/12/28,13:14:00,312.68,312.71,312.63,312.64,53613
2020/12/28,13:15:00,312.63,312.69,312.63,312.65,23931
2020/12/28,13:16:00,312.67,312.69,312.64,312.65,35893
2020/12/28,13:17:00,312.65,312.67,312.62,312.67,18974
2020/12/28,13:18:00,312.67,312.75,312.67,312.68,37995
2020/12/28,13:19:00,312.68,312.69,312.61,312.69,26211
2020/12/28,13:20:00,312.68,312.68,312.63,312.65,22486
2020/12/28,13:21:00,312.65,312.76,312.64,312.75,18541
2020/12/28,13:22:00,312.76,312.78,312.73,312.78,20280
2020/12/28,13:23:00,312.78,312.78,312.72,312.73,15606
2020/12/28,13:24:00,312.72,312.76,312.69,312.70,19303
2020/12/28,13:25:00,312.70,312.70,312.64,312.66,35672
2020/12/28,13:26:00,312.66,312.76,312.60,312.75,26319
2020/12/28,13:27:00,312.75,312.78,312.73,312.74,22990
2020/12/28,13:28:00,312.75,312.77,312.69,312.77,23660
2020/12/28,13:29:00,312.77,312.84,312.77,312.83,41786
2020/12/28,13:30:00,312.84,312.85,312.81,312.84,19507
2020/12/28,13:31:00,312.84,312.87,312.80,312.84,41809
2020/12/28,13:32:00,312.83,312.87,312.82,312.87,13611
2020/12/28,13:33:00,312.87,312.89,312.83,312.83,32435
2020/12/28,13:34:00,312.83,312.89,312.83,312.89,21294
2020/12/28,13:35:00,312.90,312.91,312.84,312.86,22831
2020/12/28,13:36:00,312.87,312.92,312.85,312.85,34318
2020/12/28,13:37:00,312.85,312.93,312.85,312.90,36472
2020/12/28,13:38:00,312.90,312.93,312.90,312.92,21809
2020/12/28,13:39:00,312.92,312.93,312.87,312.88,35814
2020/12/28,13:40:00,312.87,312.91,312.86,312.88,38259
2020/12/28,13:41:00,312.88,312.88,312.83,312.87,37037
2020/12/28,13:42:00,312.87,312.89,312.86,312.88,13774
2020/12/28,13:43:00,312.89,312.90,312.85,312.89,31174
2020/12/28,13:44:00,312.89,312.92,312.86,312.89,77455
2020/12/28,13:45:00,312.89,312.91,312.86,312.88,39098
2020/12/28,13:46:00,312.88,312.91,312.85,312.86,25194
2020/12/28,13:47:00,312.87,312.87,312.80,312.81,28256
2020/12/28,13:48:00,312.81,312.85,312.79,312.82,18925
2020/12/28,13:49:00,312.82,312.82,312.74,312.74,34378
2020/12/28,13:50:00,312.75,312.77,312.72,312.75,68543
2020/12/28,13:51:00,312.75,312.75,312.71,312.71,54750
2020/12/28,13:52:00,312.71,312.74,312.71,312.74,24220
2020/12/28,13:53:00,312.73,312.78,312.73,312.76,23550
2020/12/28,13:54:00,312.76,312.80,312.73,312.79,13991
2020/12/28,13:55:00,312.79,312.83,312.76,312.77,16588
2020/12/28,13:56:00,312.77,312.79,312.74,312.75,13035
2020/12/28,13:57:00,312.75,312.81,312.73,312.80,13641
2020/12/28,13:58:00,312.80,312.85,312.79,312.83,9629
2020/12/28,13:59:00,312.83,312.83,312.73,312.75,17202
2020/12/28,14:00:00,312.74,312.79,312.73,312.74,9178
2020/12/28,14:01:00,312.74,312.81,312.73,312.80,21717
2020/12/28,14:02:00,312.80,312.91,312.80,312.91,31897
2020/12/28,14:03:00,312.91,312.91,312.84,312.88,23127
2020/12/28,14:04:00,312.87,312.91,312.84,312.85,17279
2020/12/28,14:05:00,312.87,312.90,312.86,312.87,7957
2020/12/28,14:06:00,312.87,312.87,312.80,312.80,16945
2020/12/28,14:07:00,312.80,312.83,312.68,312.68,27258
2020/12/28,14:08:00,312.67,312.71,312.66,312.68,13171
2020/12/28,14:09:00,312.68,312.75,312.67,312.75,9509
2020/12/28,14:10:00,312.76,312.79,312.71,312.71,12759
2020/12/28,14:11:00,312.71,312.84,312.71,312.83,27322
2020/12/28,14:12:00,312.83,312.83,312.76,312.78,15030
2020/12/28,14:13:00,312.78,312.85,312.78,312.83,12306
2020/12/28,14:14:00,312.83,312.85,312.81,312.84,24207
2020/12/28,14:15:00,312.83,312.85,312.80,312.81,14391
2020/12/28,14:16:00,312.81,312.85,312.79,312.85,11648
2020/12/28,14:17:00,312.85,312.86,312.82,312.83,7715
2020/12/28,14:18:00,312.83,312.85,312.77,312.80,24705
2020/12/28,14:19:00,312.80,312.91,312.80,312.90,131561
2020/12/28,14:20:00,312.90,312.96,312.86,312.94,27302
2020/12/28,14:21:00,312.94,312.95,312.89,312.90,22873
2020/12/28,14:22:00,312.91,312.96,312.90,312.92,55771
2020/12/28,14:23:00,312.92,312.93,312.89,312.91,11828
2020/12/28,14:24:00,312.94,312.97,312.91,312.95,16308
2020/12/28,14:25:00,312.95,312.97,312.91,312.96,15360
2020/12/28,14:26:00,312.96,312.97,312.92,312.92,21492
2020/12/28,14:27:00,312.92,312.99,312.92,312.94,20794
2020/12/28,14:28:00,312.94,312.96,312.92,312.94,11588
2020/12/28,14:29:00,312.95,312.96,312.93,312.95,12119
2020/12/28,14:30:00,312.95,312.99,312.92,312.98,22140
2020/12/28,14:31:00,312.98,313.00,312.95,312.97,45699
2020/12/28,14:32:00,312.96,312.99,312.96,312.96,13092
2020/12/28,14:33:00,312.95,312.96,312.91,312.96,17415
2020/12/28,14:34:00,312.96,313.00,312.95,312.97,28986
2020/12/28,14:35:00,312.97,313.03,312.96,313.02,41687
2020/12/28,14:36:00,313.02,313.03,313.00,313.01,15444
2020/12/28,14:37:00,313.03,313.04,312.98,313.02,16894
2020/12/28,14:38:00,313.02,313.06,313.01,313.05,26515
2020/12/28,14:39:00,313.05,313.09,313.05,313.08,44344
2020/12/28,14:40:00,313.08,313.11,313.00,313.00,44717
2020/12/28,14:41:00,313.01,313.06,313.00,313.05,15195
2020/12/28,14:42:00,313.06,313.10,313.06,313.07,25691
2020/12/28,14:43:00,313.07,313.08,312.99,313.00,34403
2020/12/28,14:44:00,313.00,313.02,312.98,312.99,27827
2020/12/28,14:45:00,312.99,313.04,312.99,313.03,18479
2020/12/28,14:46:00,313.03,313.03,312.92,312.95,24802
2020/12/28,14:47:00,312.95,313.06,312.94,313.06,22905
2020/12/28,14:48:00,313.08,313.09,313.03,313.06,13086
2020/12/28,14:49:00,313.05,313.06,313.02,313.04,31770
2020/12/28,14:50:00,313.04,313.06,313.02,313.04,15161
2020/12/28,14:51:00,313.04,313.07,312.98,313.00,26902
2020/12/28,14:52:00,313.01,313.02,312.97,312.97,7907
2020/12/28,14:53:00,312.98,313.03,312.96,313.01,18340
2020/12/28,14:54:00,313.00,313.02,312.96,312.96,23566
2020/12/28,14:55:00,312.96,313.00,312.94,312.99,35632
2020/12/28,14:56:00,312.99,313.02,312.96,312.98,19489
2020/12/28,14:57:00,312.98,313.02,312.98,312.99,19862
2020/12/28,14:58:00,312.99,313.03,312.94,313.02,34690
2020/12/28,14:59:00,313.02,313.06,313.00,313.05,39376
2020/12/28,15:00:00,313.05,313.06,313.02,313.04,12467
2020/12/28,15:01:00,313.04,313.05,313.01,313.03,59505
2020/12/28,15:02:00,313.03,313.06,313.01,313.06,40246
2020/12/28,15:03:00,313.06,313.07,313.01,313.02,14059
2020/12/28,15:04:00,313.02,313.14,313.01,313.10,32649
2020/12/28,15:05:00,313.10,313.14,313.10,313.12,14270
2020/12/28,15:06:00,313.12,313.14,313.07,313.13,24062
2020/12/28,15:07:00,313.14,313.14,313.09,313.10,14011
2020/12/28,15:08:00,313.10,313.13,313.07,313.13,13163
2020/12/28,15:09:00,313.13,313.13,313.08,313.08,20657
2020/12/28,15:10:00,313.08,313.08,313.02,313.06,27903
2020/12/28,15:11:00,313.05,313.05,312.98,312.99,32785
2020/12/28,15:12:00,312.99,313.02,312.98,313.02,22759
2020/12/28,15:13:00,313.02,313.08,313.00,313.05,27940
2020/12/28,15:14:00,313.05,313.11,313.05,313.06,32188
2020/12/28,15:15:00,313.06,313.07,313.02,313.02,15099
2020/12/28,15:16:00,313.03,313.07,313.00,313.07,19546
2020/12/28,15:17:00,313.07,313.08,313.05,313.06,13840
2020/12/28,15:18:00,313.06,313.12,313.05,313.12,21377
2020/12/28,15:19:00,313.12,313.12,313.10,313.11,12359
2020/12/28,15:20:00,313.11,313.17,313.10,313.15,35868
2020/12/28,15:21:00,313.14,313.15,313.09,313.09,18830
2020/12/28,15:22:00,313.10,313.12,313.06,313.08,12388
2020/12/28,15:23:00,313.08,313.11,313.06,313.06,24274
2020/12/28,15:24:00,313.06,313.09,313.03,313.07,17551
2020/12/28,15:25:00,313.07,313.12,313.06,313.11,19800
2020/12/28,15:26:00,313.10,313.10,313.04,313.05,14200
2020/12/28,15:27:00,313.06,313.11,313.02,313.07,98382
2020/12/28,15:28:00,313.08,313.08,312.93,312.93,40990
2020/12/28,15:29:00,312.93,312.95,312.68,312.77,72610
2020/12/28,15:30:00,312.77,312.86,312.75,312.81,41321
2020/12/28,15:31:00,312.81,312.93,312.78,312.92,82987
2020/12/28,15:32:00,312.92,312.92,312.83,312.90,56286
2020/12/28,15:33:00,312.91,312.93,312.85,312.87,49835
2020/12/28,15:34:00,312.87,312.91,312.84,312.85,36243
2020/12/28,15:35:00,312.86,312.91,312.82,312.84,38799
2020/12/28,15:36:00,312.84,312.85,312.77,312.77,65220
2020/12/28,15:37:00,312.77,312.77,312.62,312.66,63290
2020/12/28,15:38:00,312.65,312.70,312.63,312.67,47649
2020/12/28,15:39:00,312.67,312.80,312.62,312.76,35327
2020/12/28,15:40:00,312.76,312.76,312.65,312.68,31125
2020/12/28,15:41:00,312.68,312.68,312.58,312.61,53807
2020/12/28,15:42:00,312.61,312.62,312.51,312.61,64442
2020/12/28,15:43:00,312.61,312.73,312.61,312.73,254272
2020/12/28,15:44:00,312.72,312.87,312.72,312.85,48711
2020/12/28,15:45:00,312.85,312.87,312.77,312.79,40997
2020/12/28,15:46:00,312.79,312.87,312.78,312.84,25457
2020/12/28,15:47:00,312.84,312.84,312.71,312.74,25052
2020/12/28,15:48:00,312.74,312.78,312.69,312.77,34931
2020/12/28,15:49:00,312.77,312.79,312.70,312.75,110604
2020/12/28,15:50:00,312.75,312.81,312.71,312.79,45008
2020/12/28,15:51:00,312.78,312.94,312.71,312.72,140254
2020/12/28,15:52:00,312.71,312.74,312.64,312.70,92132
2020/12/28,15:53:00,312.71,312.79,312.60,312.77,78342
2020/12/28,15:54:00,312.74,312.77,312.66,312.69,72848
2020/12/28,15:55:00,312.69,312.70,312.56,312.57,93455
2020/12/28,15:56:00,312.57,312.63,312.42,312.56,216150
2020/12/28,15:57:00,312.56,312.64,312.52,312.64,122178
2020/12/28,15:58:00,312.64,312.73,312.64,312.66,158921
2020/12/28,15:59:00,312.66,312.72,312.63,312.69,118751
2020/12/28,16:00:00,312.72,312.76,312.55,312.68,346436
2020/12/29,09:31:00,314.05,314.31,314.05,314.20,140565
2020/12/29,09:32:00,314.20,314.20,313.81,313.95,123112
2020/12/29,09:33:00,313.95,314.14,313.75,314.06,110165
2020/12/29,09:34:00,314.06,314.52,314.06,314.44,157523
2020/12/29,09:35:00,314.44,314.63,314.43,314.47,127377
2020/12/29,09:36:00,314.46,314.66,314.39,314.39,111569
2020/12/29,09:37:00,314.41,314.42,314.22,314.26,105315
2020/12/29,09:38:00,314.26,314.28,314.03,314.12,156305
2020/12/29,09:39:00,314.14,314.29,314.12,314.21,113676
2020/12/29,09:40:00,314.21,314.40,314.18,314.38,55613
2020/12/29,09:41:00,314.38,314.48,314.27,314.27,91135
2020/12/29,09:42:00,314.27,314.57,314.26,314.52,77285
2020/12/29,09:43:00,314.52,314.69,314.51,314.61,102394
2020/12/29,09:44:00,314.63,314.66,314.44,314.53,90489
2020/12/29,09:45:00,314.54,314.54,314.20,314.29,106065
2020/12/29,09:46:00,314.29,314.53,314.29,314.52,85014
2020/12/29,09:47:00,314.52,314.64,314.50,314.53,57970
2020/12/29,09:48:00,314.53,314.53,314.30,314.37,91465
2020/12/29,09:49:00,314.37,314.46,314.31,314.36,74313
2020/12/29,09:50:00,314.36,314.44,314.29,314.31,67977
2020/12/29,09:51:00,314.29,314.38,314.23,314.36,82475
2020/12/29,09:52:00,314.36,314.55,314.33,314.49,82521
2020/12/29,09:53:00,314.49,314.56,314.36,314.43,70149
2020/12/29,09:54:00,314.43,314.45,314.18,314.19,117158
2020/12/29,09:55:00,314.19,314.25,314.01,314.03,152360
2020/12/29,09:56:00,314.03,314.05,313.62,313.66,190054
2020/12/29,09:57:00,313.65,313.67,313.10,313.10,265763
2020/12/29,09:58:00,313.10,313.34,312.98,313.21,299543
2020/12/29,09:59:00,313.21,313.39,313.01,313.31,198281
2020/12/29,10:00:00,313.31,313.36,313.23,313.27,110046
2020/12/29,10:01:00,313.27,313.38,313.17,313.29,163480
2020/12/29,10:02:00,313.31,313.31,312.83,312.88,120361
2020/12/29,10:03:00,312.90,313.16,312.77,313.16,133027
2020/12/29,10:04:00,313.16,313.42,313.16,313.38,113312
2020/12/29,10:05:00,313.38,313.48,313.30,313.42,103623
2020/12/29,10:06:00,313.42,313.43,313.13,313.18,135597
2020/12/29,10:07:00,313.19,313.38,313.19,313.27,92673
2020/12/29,10:08:00,313.27,313.37,313.12,313.20,57808
2020/12/29,10:09:00,313.20,313.20,312.87,313.12,86057
2020/12/29,10:10:00,313.12,313.19,312.98,313.08,92297
2020/12/29,10:11:00,313.08,313.13,312.95,313.00,74611
2020/12/29,10:12:00,313.00,313.00,312.67,312.71,118703
2020/12/29,10:13:00,312.72,312.76,312.35,312.36,175185
2020/12/29,10:14:00,312.36,312.37,312.07,312.16,313538
2020/12/29,10:15:00,312.16,312.36,312.12,312.17,170823
2020/12/29,10:16:00,312.17,312.35,312.16,312.26,194664
2020/12/29,10:17:00,312.26,312.60,312.15,312.54,232072
2020/12/29,10:18:00,312.53,312.59,312.38,312.50,98375
2020/12/29,10:19:00,312.49,312.63,312.42,312.56,110175
2020/12/29,10:20:00,312.56,312.71,312.50,312.61,72242
2020/12/29,10:21:00,312.61,312.95,312.57,312.90,135136
2020/12/29,10:22:00,312.90,313.09,312.90,312.93,206075
2020/12/29,10:23:00,312.93,313.07,312.92,313.04,139572
2020/12/29,10:24:00,313.04,313.24,313.04,313.17,175947
2020/12/29,10:25:00,313.17,313.27,313.16,313.21,101240
2020/12/29,10:26:00,313.21,313.26,313.05,313.12,127161
2020/12/29,10:27:00,313.11,313.30,313.10,313.16,80977
2020/12/29,10:28:00,313.16,313.21,312.95,313.07,86203
2020/12/29,10:29:00,313.07,313.26,313.02,313.24,47687
2020/12/29,10:30:00,313.25,313.30,313.09,313.10,46294
2020/12/29,10:31:00,313.13,313.19,313.00,313.13,39885
2020/12/29,10:32:00,313.13,313.40,313.10,313.32,66737
2020/12/29,10:33:00,313.32,313.40,313.30,313.35,64048
2020/12/29,10:34:00,313.35,313.40,313.21,313.34,81316
2020/12/29,10:35:00,313.34,313.38,313.21,313.30,123280
2020/12/29,10:36:00,313.30,313.32,313.13,313.20,198507
2020/12/29,10:37:00,313.20,313.36,313.20,313.23,43315
2020/12/29,10:38:00,313.23,313.45,313.19,313.43,54746
2020/12/29,10:39:00,313.43,313.63,313.43,313.59,181792
2020/12/29,10:40:00,313.61,313.63,313.39,313.39,116457
2020/12/29,10:41:00,313.39,313.53,313.38,313.50,49522
2020/12/29,10:42:00,313.50,313.60,313.48,313.60,80221
2020/12/29,10:43:00,313.60,313.71,313.57,313.68,75495
2020/12/29,10:44:00,313.68,313.70,313.61,313.66,57768
2020/12/29,10:45:00,313.66,313.72,313.63,313.70,50394
2020/12/29,10:46:00,313.70,313.72,313.50,313.58,122961
2020/12/29,10:47:00,313.60,313.63,313.46,313.55,30782
2020/12/29,10:48:00,313.55,313.60,313.49,313.55,24203
2020/12/29,10:49:00,313.55,313.58,313.49,313.54,465187
2020/12/29,10:50:00,313.54,313.63,313.49,313.50,26361
2020/12/29,10:51:00,313.50,313.50,313.24,313.35,78824
2020/12/29,10:52:00,313.35,313.49,313.32,313.38,36064
2020/12/29,10:53:00,313.38,313.53,313.38,313.53,23644
2020/12/29,10:54:00,313.56,313.64,313.51,313.52,38107
2020/12/29,10:55:00,313.52,313.62,313.49,313.50,27588
2020/12/29,10:56:00,313.50,313.79,313.50,313.78,39485
2020/12/29,10:57:00,313.78,313.85,313.71,313.78,55680
2020/12/29,10:58:00,313.78,313.85,313.74,313.79,31321
2020/12/29,10:59:00,313.79,313.88,313.79,313.88,35415
2020/12/29,11:00:00,313.88,313.91,313.76,313.77,51791
2020/12/29,11:01:00,313.77,313.89,313.77,313.80,62612
2020/12/29,11:02:00,313.80,313.83,313.75,313.77,69486
2020/12/29,11:03:00,313.77,313.91,313.77,313.87,35138
2020/12/29,11:04:00,313.87,313.97,313.79,313.80,39139
2020/12/29,11:05:00,313.80,313.84,313.74,313.74,30504
2020/12/29,11:06:00,313.74,313.86,313.67,313.68,39239
2020/12/29,11:07:00,313.68,313.68,313.47,313.63,106377
2020/12/29,11:08:00,313.63,313.81,313.63,313.78,31159
2020/12/29,11:09:00,313.78,313.85,313.74,313.78,24788
2020/12/29,11:10:00,313.78,313.89,313.75,313.81,34870
2020/12/29,11:11:00,313.81,313.85,313.75,313.83,15271
2020/12/29,11:12:00,313.83,313.83,313.72,313.75,12249
2020/12/29,11:13:00,313.75,313.85,313.73,313.73,46208
2020/12/29,11:14:00,313.73,313.80,313.46,313.52,30507
2020/12/29,11:15:00,313.52,313.53,313.39,313.41,57561
2020/12/29,11:16:00,313.41,313.41,313.08,313.08,73802
2020/12/29,11:17:00,313.09,313.26,312.98,313.23,73821
2020/12/29,11:18:00,313.23,313.23,313.04,313.08,53840
2020/12/29,11:19:00,313.07,313.08,312.89,313.04,58567
2020/12/29,11:20:00,313.04,313.12,312.98,313.09,64572
2020/12/29,11:21:00,313.09,313.29,313.01,313.25,43730
2020/12/29,11:22:00,313.27,313.41,313.25,313.39,37182
2020/12/29,11:23:00,313.39,313.45,313.34,313.42,41569
2020/12/29,11:24:00,313.42,313.45,313.31,313.43,23029
2020/12/29,11:25:00,313.43,313.43,313.31,313.36,16267
2020/12/29,11:26:00,313.36,313.39,313.27,313.38,19714
2020/12/29,11:27:00,313.38,313.44,313.32,313.33,23488
2020/12/29,11:28:00,313.33,313.55,313.33,313.48,32392
2020/12/29,11:29:00,313.48,313.61,313.48,313.51,39096
2020/12/29,11:30:00,313.51,313.60,313.44,313.60,19852
2020/12/29,11:31:00,313.60,313.77,313.60,313.72,53909
2020/12/29,11:32:00,313.72,313.76,313.63,313.66,29239
2020/12/29,11:33:00,313.65,313.67,313.58,313.63,110265
2020/12/29,11:34:00,313.63,313.69,313.63,313.65,23561
2020/12/29,11:35:00,313.65,313.75,313.62,313.65,17174
2020/12/29,11:36:00,313.65,313.72,313.57,313.60,16295
2020/12/29,11:37:00,313.60,313.60,313.48,313.58,22023
2020/12/29,11:38:00,313.59,313.71,313.59,313.69,12353
2020/12/29,11:39:00,313.69,313.84,313.69,313.74,31467
2020/12/29,11:40:00,313.74,313.80,313.71,313.80,15216
2020/12/29,11:41:00,313.79,313.79,313.62,313.65,12539
2020/12/29,11:42:00,313.65,313.66,313.49,313.52,29260
2020/12/29,11:43:00,313.52,313.56,313.42,313.53,31603
2020/12/29,11:44:00,313.53,313.60,313.41,313.50,30477
2020/12/29,11:45:00,313.50,313.50,313.37,313.41,22465
2020/12/29,11:46:00,313.41,313.48,313.35,313.44,16718
2020/12/29,11:47:00,313.44,313.44,313.29,313.41,20283
2020/12/29,11:48:00,313.41,313.41,313.26,313.37,14115
2020/12/29,11:49:00,313.38,313.49,313.32,313.49,33696
2020/12/29,11:50:00,313.49,313.55,313.44,313.51,29571
2020/12/29,11:51:00,313.51,313.58,313.43,313.55,13634
2020/12/29,11:52:00,313.55,313.55,313.27,313.27,25007
2020/12/29,11:53:00,313.26,313.26,313.16,313.22,36829
2020/12/29,11:54:00,313.22,313.24,313.15,313.19,19439
2020/12/29,11:55:00,313.20,313.21,313.07,313.09,30646
2020/12/29,11:56:00,313.09,313.15,313.05,313.12,35980
2020/12/29,11:57:00,313.12,313.25,313.09,313.23,37571
2020/12/29,11:58:00,313.23,313.29,313.19,313.27,42115
2020/12/29,11:59:00,313.27,313.27,313.22,313.25,21751
2020/12/29,12:00:00,313.25,313.32,313.16,313.32,39549
2020/12/29,12:01:00,313.32,313.33,313.22,313.23,41801
2020/12/29,12:02:00,313.23,313.23,313.09,313.20,445319
2020/12/29,12:03:00,313.20,313.23,313.10,313.11,238685
2020/12/29,12:04:00,313.10,313.18,313.04,313.14,34131
2020/12/29,12:05:00,313.14,313.18,312.99,313.01,49434
2020/12/29,12:06:00,313.01,313.04,312.89,312.90,89761
2020/12/29,12:07:00,312.90,313.05,312.89,312.90,48032
2020/12/29,12:08:00,312.90,312.94,312.80,312.94,30259
2020/12/29,12:09:00,312.94,313.03,312.87,313.03,36207
2020/12/29,12:10:00,313.03,313.12,313.02,313.11,27543
2020/12/29,12:11:00,313.11,313.11,312.93,312.99,29695
2020/12/29,12:12:00,312.99,312.99,312.78,312.78,37800
2020/12/29,12:13:00,312.78,312.80,312.66,312.77,60911
2020/12/29,12:14:00,312.76,312.80,312.66,312.77,30676
2020/12/29,12:15:00,312.77,312.88,312.74,312.78,15530
2020/12/29,12:16:00,312.77,312.84,312.74,312.75,21659
2020/12/29,12:17:00,312.75,312.90,312.75,312.87,26462
2020/12/29,12:18:00,312.87,312.90,312.77,312.87,30927
2020/12/29,12:19:00,312.86,312.86,312.78,312.79,16935
2020/12/29,12:20:00,312.79,312.80,312.53,312.58,48730
2020/12/29,12:21:00,312.59,312.65,312.53,312.62,26952
2020/12/29,12:22:00,312.62,312.66,312.54,312.54,17399
2020/12/29,12:23:00,312.54,312.56,312.45,312.52,53711
2020/12/29,12:24:00,312.52,312.54,312.41,312.54,29237
2020/12/29,12:25:00,312.54,312.55,312.39,312.49,40265
2020/12/29,12:26:00,312.48,312.49,312.31,312.45,52554
2020/12/29,12:27:00,312.45,312.62,312.38,312.61,46819
2020/12/29,12:28:00,312.61,312.80,312.61,312.69,33380
2020/12/29,12:29:00,312.69,312.85,312.66,312.85,29539
2020/12/29,12:30:00,312.85,312.88,312.80,312.85,53628
2020/12/29,12:31:00,312.85,312.85,312.41,312.43,43963
2020/12/29,12:32:00,312.43,312.66,312.36,312.65,44446
2020/12/29,12:33:00,312.65,312.72,312.60,312.71,32967
2020/12/29,12:34:00,312.71,312.76,312.60,312.65,38967
2020/12/29,12:35:00,312.66,312.72,312.58,312.64,52068
2020/12/29,12:36:00,312.65,312.84,312.64,312.64,52715
2020/12/29,12:37:00,312.67,312.78,312.60,312.71,42275
2020/12/29,12:38:00,312.71,312.73,312.59,312.61,22437
2020/12/29,12:39:00,312.62,312.69,312.60,312.62,27368
2020/12/29,12:40:00,312.62,312.66,312.38,312.44,56293
2020/12/29,12:41:00,312.44,312.67,312.44,312.58,46773
2020/12/29,12:42:00,312.58,312.60,312.47,312.53,22482
2020/12/29,12:43:00,312.56,312.69,312.54,312.54,59250
2020/12/29,12:44:00,312.55,312.57,312.49,312.53,25635
2020/12/29,12:45:00,312.53,312.60,312.45,312.56,34657
2020/12/29,12:46:00,312.56,312.57,312.45,312.45,28107
2020/12/29,12:47:00,312.45,312.45,312.18,312.22,52062
2020/12/29,12:48:00,312.24,312.24,312.03,312.18,68150
2020/12/29,12:49:00,312.18,312.27,312.16,312.26,32805
2020/12/29,12:50:00,312.26,312.35,312.23,312.28,45793
2020/12/29,12:51:00,312.28,312.33,312.16,312.31,16285
2020/12/29,12:52:00,312.31,312.35,312.14,312.17,33801
2020/12/29,12:53:00,312.17,312.30,312.14,312.20,27799
2020/12/29,12:54:00,312.20,312.46,312.19,312.37,78072
2020/12/29,12:55:00,312.37,312.40,312.26,312.35,20275
2020/12/29,12:56:00,312.35,312.45,312.33,312.37,42657
2020/12/29,12:57:00,312.37,312.63,312.33,312.60,64323
2020/12/29,12:58:00,312.60,312.78,312.58,312.76,61609
2020/12/29,12:59:00,312.76,312.91,312.75,312.89,34261
2020/12/29,13:00:00,312.89,312.96,312.88,312.95,22193
2020/12/29,13:01:00,312.95,312.95,312.83,312.88,25532
2020/12/29,13:02:00,312.89,312.91,312.81,312.83,18964
2020/12/29,13:03:00,312.83,312.94,312.83,312.91,15767
2020/12/29,13:04:00,312.91,312.92,312.80,312.81,120073
2020/12/29,13:05:00,312.82,312.87,312.76,312.82,29513
2020/12/29,13:06:00,312.81,312.90,312.77,312.86,24838
2020/12/29,13:07:00,312.88,312.89,312.78,312.84,30512
2020/12/29,13:08:00,312.83,312.93,312.82,312.90,23244
2020/12/29,13:09:00,312.90,312.96,312.84,312.94,14609
2020/12/29,13:10:00,312.94,313.07,312.92,312.96,32147
2020/12/29,13:11:00,312.96,312.96,312.85,312.88,21294
2020/12/29,13:12:00,312.88,312.91,312.83,312.89,11349
2020/12/29,13:13:00,312.89,312.99,312.83,312.96,18276
2020/12/29,13:14:00,312.96,313.01,312.94,312.95,11803
2020/12/29,13:15:00,312.95,312.99,312.93,312.97,13512
2020/12/29,13:16:00,312.97,313.04,312.92,313.01,25302
2020/12/29,13:17:00,313.00,313.04,312.98,313.03,26185
2020/12/29,13:18:00,313.03,313.05,312.90,312.92,32637
2020/12/29,13:19:00,312.92,312.97,312.84,312.95,19513
2020/12/29,13:20:00,312.95,313.04,312.93,313.04,19331
2020/12/29,13:21:00,313.03,313.10,313.03,313.03,29194
2020/12/29,13:22:00,313.05,313.05,312.98,313.03,19407
2020/12/29,13:23:00,313.00,313.05,312.95,313.00,16812
2020/12/29,13:24:00,313.00,313.08,313.00,313.05,13668
2020/12/29,13:25:00,313.05,313.11,313.00,313.10,16926
2020/12/29,13:26:00,313.10,313.10,312.99,313.04,11154
2020/12/29,13:27:00,313.04,313.12,312.99,313.11,11820
2020/12/29,13:28:00,313.11,313.17,313.07,313.07,15112
2020/12/29,13:29:00,313.07,313.15,313.05,313.09,8615
2020/12/29,13:30:00,313.08,313.15,313.08,313.15,20408
2020/12/29,13:31:00,313.11,313.14,313.08,313.14,34460
2020/12/29,13:32:00,313.14,313.24,313.13,313.17,29073
2020/12/29,13:33:00,313.17,313.17,313.05,313.05,41457
2020/12/29,13:34:00,313.05,313.13,313.02,313.10,38837
2020/12/29,13:35:00,313.10,313.18,313.10,313.16,221647
2020/12/29,13:36:00,313.16,313.16,313.08,313.08,28907
2020/12/29,13:37:00,313.08,313.15,313.08,313.09,10761
2020/12/29,13:38:00,313.09,313.12,312.97,312.98,22570
2020/12/29,13:39:00,312.98,313.03,312.91,312.94,21278
2020/12/29,13:40:00,312.92,313.03,312.86,313.02,29321
2020/12/29,13:41:00,313.03,313.06,312.99,313.01,12653
2020/12/29,13:42:00,313.01,313.01,312.91,312.97,12268
2020/12/29,13:43:00,312.97,313.02,312.93,312.99,10471
2020/12/29,13:44:00,312.99,312.99,312.91,312.98,12476
2020/12/29,13:45:00,312.98,313.07,312.95,313.04,18743
2020/12/29,13:46:00,313.04,313.11,313.04,313.09,14556
2020/12/29,13:47:00,313.09,313.13,313.07,313.12,14107
2020/12/29,13:48:00,313.12,313.13,313.02,313.10,11201
2020/12/29,13:49:00,313.10,313.11,312.99,313.08,11626
2020/12/29,13:50:00,313.08,313.11,313.02,313.09,10875
2020/12/29,13:51:00,313.09,313.14,313.02,313.11,38798
2020/12/29,13:52:00,313.11,313.19,313.11,313.15,49037
2020/12/29,13:53:00,313.15,313.23,313.15,313.22,66721
2020/12/29,13:54:00,313.22,313.32,313.22,313.30,37607
2020/12/29,13:55:00,313.32,313.35,313.30,313.33,23447
2020/12/29,13:56:00,313.33,313.38,313.31,313.36,26309
2020/12/29,13:57:00,313.36,313.39,313.34,313.34,17304
2020/12/29,13:58:00,313.33,313.34,313.28,313.32,21213
2020/12/29,13:59:00,313.32,313.37,313.32,313.33,25113
2020/12/29,14:00:00,313.32,313.34,313.28,313.30,69023
2020/12/29,14:01:00,313.30,313.30,313.22,313.24,31453
2020/12/29,14:02:00,313.25,313.27,313.06,313.12,31588
2020/12/29,14:03:00,313.12,313.16,312.96,312.96,77751
2020/12/29,14:04:00,312.96,313.09,312.96,313.08,30105
2020/12/29,14:05:00,313.08,313.15,313.08,313.13,16558
2020/12/29,14:06:00,313.12,313.22,313.09,313.20,22679
2020/12/29,14:07:00,313.20,313.22,313.15,313.17,18278
2020/12/29,14:08:00,313.17,313.20,313.04,313.05,17285
2020/12/29,14:09:00,313.05,313.09,312.99,313.09,18809
2020/12/29,14:10:00,313.09,313.09,312.94,312.98,25186
2020/12/29,14:11:00,312.98,312.98,312.91,312.92,14761
2020/12/29,14:12:00,312.92,312.93,312.83,312.87,25043
2020/12/29,14:13:00,312.87,313.00,312.86,312.99,24597
2020/12/29,14:14:00,312.99,313.02,312.92,312.92,13378
2020/12/29,14:15:00,312.92,312.94,312.80,312.86,28646
2020/12/29,14:16:00,312.86,312.97,312.86,312.97,23624
2020/12/29,14:17:00,312.96,312.96,312.72,312.73,29937
2020/12/29,14:18:00,312.73,312.84,312.73,312.84,15357
2020/12/29,14:19:00,312.85,312.94,312.84,312.92,17251
2020/12/29,14:20:00,312.92,312.95,312.86,312.93,14987
2020/12/29,14:21:00,312.93,312.95,312.83,312.91,17572
2020/12/29,14:22:00,312.91,312.92,312.79,312.79,25472
2020/12/29,14:23:00,312.79,312.81,312.63,312.63,40844
2020/12/29,14:24:00,312.65,312.78,312.64,312.76,22803
2020/12/29,14:25:00,312.76,312.79,312.70,312.71,21180
2020/12/29,14:26:00,312.71,312.76,312.48,312.49,62290
2020/12/29,14:27:00,312.49,312.63,312.44,312.61,30520
2020/12/29,14:28:00,312.61,312.71,312.61,312.69,45306
2020/12/29,14:29:00,312.69,312.74,312.60,312.64,38187
2020/12/29,14:30:00,312.64,312.64,312.56,312.59,33065
2020/12/29,14:31:00,312.58,312.69,312.54,312.64,84583
2020/12/29,14:32:00,312.64,312.69,312.55,312.56,28688
2020/12/29,14:33:00,312.56,312.64,312.53,312.60,24360
2020/12/29,14:34:00,312.60,312.62,312.54,312.55,24057
2020/12/29,14:35:00,312.55,312.62,312.54,312.62,203813
2020/12/29,14:36:00,312.62,312.62,312.50,312.50,29102
2020/12/29,14:37:00,312.51,312.51,312.38,312.44,32737
2020/12/29,14:38:00,312.44,312.60,312.44,312.60,34163
2020/12/29,14:39:00,312.60,312.66,312.59,312.64,25733
2020/12/29,14:40:00,312.64,312.71,312.61,312.70,19077
2020/12/29,14:41:00,312.70,312.74,312.55,312.58,50279
2020/12/29,14:42:00,312.59,312.62,312.51,312.57,27187
2020/12/29,14:43:00,312.58,312.63,312.51,312.54,26009
2020/12/29,14:44:00,312.54,312.62,312.51,312.53,23677
2020/12/29,14:45:00,312.53,312.64,312.53,312.60,21358
2020/12/29,14:46:00,312.60,312.62,312.54,312.54,17224
2020/12/29,14:47:00,312.54,312.54,312.36,312.41,26138
2020/12/29,14:48:00,312.41,312.44,312.30,312.32,25112
2020/12/29,14:49:00,312.32,312.44,312.29,312.37,28310
2020/12/29,14:50:00,312.36,312.41,312.33,312.39,15237
2020/12/29,14:51:00,312.39,312.68,312.38,312.58,23298
2020/12/29,14:52:00,312.58,312.77,312.58,312.76,33551
2020/12/29,14:53:00,312.75,312.87,312.75,312.78,50307
2020/12/29,14:54:00,312.78,312.78,312.68,312.71,28186
2020/12/29,14:55:00,312.71,312.78,312.71,312.77,16262
2020/12/29,14:56:00,312.76,312.82,312.74,312.75,25759
2020/12/29,14:57:00,312.75,312.84,312.75,312.83,24857
2020/12/29,14:58:00,312.83,312.92,312.79,312.90,22033
2020/12/29,14:59:00,312.90,312.95,312.88,312.95,30058
2020/12/29,15:00:00,312.95,312.95,312.86,312.87,19328
2020/12/29,15:01:00,312.87,312.95,312.83,312.89,26074
2020/12/29,15:02:00,312.89,312.92,312.82,312.85,16000
2020/12/29,15:03:00,312.85,312.92,312.84,312.89,15473
2020/12/29,15:04:00,312.89,312.89,312.76,312.78,17961
2020/12/29,15:05:00,312.76,312.79,312.69,312.79,36615
2020/12/29,15:06:00,312.79,312.79,312.61,312.69,81123
2020/12/29,15:07:00,312.68,312.69,312.58,312.59,33449
2020/12/29,15:08:00,312.61,312.69,312.61,312.64,29609
2020/12/29,15:09:00,312.64,312.73,312.63,312.73,23368
2020/12/29,15:10:00,312.73,312.74,312.49,312.58,58532
2020/12/29,15:11:00,312.57,312.89,312.57,312.88,67121
2020/12/29,15:12:00,312.88,312.92,312.79,312.88,79109
2020/12/29,15:13:00,312.88,312.88,312.82,312.83,35706
2020/12/29,15:14:00,312.83,312.94,312.82,312.93,44934
2020/12/29,15:15:00,312.93,312.94,312.89,312.94,29846
2020/12/29,15:16:00,312.94,312.94,312.89,312.92,19481
2020/12/29,15:17:00,312.92,312.93,312.82,312.90,40698
2020/12/29,15:18:00,312.90,312.99,312.89,312.99,31354
2020/12/29,15:19:00,312.99,313.10,312.97,313.10,38999
2020/12/29,15:20:00,313.09,313.13,313.04,313.09,162453
2020/12/29,15:21:00,313.09,313.16,313.07,313.16,54991
2020/12/29,15:22:00,313.16,313.24,313.14,313.17,208142
2020/12/29,15:23:00,313.18,313.25,313.17,313.24,81295
2020/12/29,15:24:00,313.24,313.28,313.21,313.27,91290
2020/12/29,15:25:00,313.27,313.38,313.26,313.38,125449
2020/12/29,15:26:00,313.38,313.40,313.25,313.28,177587
2020/12/29,15:27:00,313.26,313.48,313.25,313.31,456948
2020/12/29,15:28:00,313.31,313.31,313.15,313.18,40616
2020/12/29,15:29:00,313.18,313.20,313.14,313.18,37857
2020/12/29,15:30:00,313.18,313.26,313.18,313.24,20882
2020/12/29,15:31:00,313.24,313.29,313.16,313.17,93139
2020/12/29,15:32:00,313.17,313.20,313.11,313.13,196046
2020/12/29,15:33:00,313.13,313.20,313.12,313.17,41608
2020/12/29,15:34:00,313.18,313.23,313.18,313.20,44045
2020/12/29,15:35:00,313.20,313.22,313.17,313.20,49925
2020/12/29,15:36:00,313.20,313.22,313.09,313.12,50894
2020/12/29,15:37:00,313.13,313.15,313.05,313.14,34811
2020/12/29,15:38:00,313.14,313.26,313.14,313.19,59649
2020/12/29,15:39:00,313.19,313.21,313.09,313.12,45559
2020/12/29,15:40:00,313.12,313.18,313.08,313.13,34757
2020/12/29,15:41:00,313.13,313.19,313.08,313.12,60187
2020/12/29,15:42:00,313.12,313.14,313.01,313.03,45067
2020/12/29,15:43:00,313.03,313.04,312.95,312.98,83770
2020/12/29,15:44:00,312.97,313.05,312.95,313.05,84959
2020/12/29,15:45:00,313.05,313.15,313.03,313.11,53755
2020/12/29,15:46:00,313.11,313.19,313.08,313.17,55257
2020/12/29,15:47:00,313.17,313.17,312.93,313.00,69234
2020/12/29,15:48:00,312.99,313.00,312.82,312.83,90864
2020/12/29,15:49:00,312.83,312.92,312.78,312.83,68131
2020/12/29,15:50:00,312.83,312.86,312.73,312.76,50610
2020/12/29,15:51:00,312.76,313.00,312.69,312.80,113497
2020/12/29,15:52:00,312.80,312.85,312.72,312.79,80009
2020/12/29,15:53:00,312.78,312.81,312.66,312.68,117342
2020/12/29,15:54:00,312.69,312.73,312.54,312.70,100120
2020/12/29,15:55:00,312.70,312.80,312.56,312.59,110360
2020/12/29,15:56:00,312.59,312.63,312.47,312.49,240356
2020/12/29,15:57:00,312.49,312.53,312.39,312.50,358404
2020/12/29,15:58:00,312.50,312.65,312.50,312.65,112881
2020/12/29,15:59:00,312.65,312.74,312.56,312.60,141080
2020/12/29,16:00:00,312.63,312.96,312.59,312.96,404825
2020/12/30,09:31:00,314.16,314.27,313.99,314.10,108560
2020/12/30,09:32:00,314.09,314.44,314.08,314.35,125501
2020/12/30,09:33:00,314.34,314.49,314.23,314.24,103955
2020/12/30,09:34:00,314.24,314.28,313.93,313.98,110539
2020/12/30,09:35:00,313.98,313.98,313.49,313.61,162394
2020/12/30,09:36:00,313.61,313.61,313.37,313.51,98440
2020/12/30,09:37:00,313.51,313.60,313.38,313.54,102794
2020/12/30,09:38:00,313.54,313.62,313.47,313.53,57776
2020/12/30,09:39:00,313.53,313.76,313.45,313.64,79508
2020/12/30,09:40:00,313.64,313.65,313.43,313.48,71331
2020/12/30,09:41:00,313.48,313.58,313.34,313.57,87326
2020/12/30,09:42:00,313.57,313.67,313.47,313.58,57873
2020/12/30,09:43:00,313.56,313.56,313.28,313.36,70800
2020/12/30,09:44:00,313.35,313.43,313.31,313.36,75255
2020/12/30,09:45:00,313.35,313.54,313.34,313.49,65142
2020/12/30,09:46:00,313.49,313.62,313.19,313.19,97861
2020/12/30,09:47:00,313.20,313.31,313.08,313.25,121304
2020/12/30,09:48:00,313.24,313.43,313.17,313.39,103308
2020/12/30,09:49:00,313.39,313.50,313.36,313.50,69358
2020/12/30,09:50:00,313.50,313.57,313.34,313.55,34569
2020/12/30,09:51:00,313.55,313.58,313.38,313.42,26562
2020/12/30,09:52:00,313.42,313.52,313.35,313.36,41422
2020/12/30,09:53:00,313.36,313.36,313.16,313.19,80847
2020/12/30,09:54:00,313.19,313.32,313.13,313.18,54813
2020/12/30,09:55:00,313.18,313.30,313.04,313.29,61975
2020/12/30,09:56:00,313.29,313.40,313.20,313.23,48017
2020/12/30,09:57:00,313.23,313.40,313.06,313.27,74071
2020/12/30,09:58:00,313.27,313.41,313.20,313.20,46559
2020/12/30,09:59:00,313.20,313.39,313.20,313.28,44879
2020/12/30,10:00:00,313.28,313.45,313.28,313.41,57630
2020/12/30,10:01:00,313.41,313.48,313.28,313.36,81310
2020/12/30,10:02:00,313.36,313.50,313.22,313.33,78705
2020/12/30,10:03:00,313.36,313.37,313.20,313.22,41297
2020/12/30,10:04:00,313.22,313.32,313.11,313.29,102047
2020/12/30,10:05:00,313.29,313.32,313.18,313.22,89051
2020/12/30,10:06:00,313.22,313.40,313.19,313.40,91315
2020/12/30,10:07:00,313.40,313.48,313.35,313.47,94531
2020/12/30,10:08:00,313.47,313.49,313.30,313.31,51672
2020/12/30,10:09:00,313.31,313.32,312.98,313.12,172115
2020/12/30,10:10:00,313.12,313.24,313.11,313.18,88028
2020/12/30,10:11:00,313.18,313.26,313.09,313.09,42789
2020/12/30,10:12:00,313.07,313.14,313.00,313.10,90881
2020/12/30,10:13:00,313.10,313.31,313.00,313.04,97245
2020/12/30,10:14:00,313.04,313.11,312.86,312.92,104876
2020/12/30,10:15:00,312.92,312.98,312.83,312.86,70058
2020/12/30,10:16:00,312.86,312.95,312.68,312.93,105880
2020/12/30,10:17:00,312.93,312.99,312.89,312.98,41893
2020/12/30,10:18:00,312.98,313.12,312.94,313.03,72243
2020/12/30,10:19:00,313.03,313.14,313.03,313.09,37657
2020/12/30,10:20:00,313.09,313.20,313.08,313.20,36877
2020/12/30,10:21:00,313.20,313.26,313.18,313.21,38991
2020/12/30,10:22:00,313.20,313.21,313.08,313.14,42078
2020/12/30,10:23:00,313.14,313.25,313.09,313.23,41046
2020/12/30,10:24:00,313.23,313.38,313.21,313.37,37773
2020/12/30,10:25:00,313.37,313.38,313.32,313.35,51278
2020/12/30,10:26:00,313.35,313.35,313.24,313.28,26552
2020/12/30,10:27:00,313.28,313.31,313.10,313.16,27787
2020/12/30,10:28:00,313.17,313.27,313.12,313.22,29129
2020/12/30,10:29:00,313.22,313.22,313.10,313.16,20101
2020/12/30,10:30:00,313.16,313.27,313.16,313.26,25095
2020/12/30,10:31:00,313.27,313.43,313.27,313.35,57173
2020/12/30,10:32:00,313.35,313.43,313.32,313.32,42559
2020/12/30,10:33:00,313.32,313.33,313.09,313.10,72510
2020/12/30,10:34:00,313.10,313.17,313.02,313.12,83213
2020/12/30,10:35:00,313.12,313.17,312.94,312.99,67879
2020/12/30,10:36:00,312.99,312.99,312.74,312.78,78330
2020/12/30,10:37:00,312.75,312.83,312.65,312.77,93587
2020/12/30,10:38:00,312.77,312.82,312.56,312.61,60879
2020/12/30,10:39:00,312.61,312.61,312.33,312.45,86466
2020/12/30,10:40:00,312.45,312.50,312.34,312.41,108556
2020/12/30,10:41:00,312.41,312.49,312.36,312.41,289245
2020/12/30,10:42:00,312.41,312.54,312.41,312.53,150332
2020/12/30,10:43:00,312.52,312.65,312.50,312.51,50956
2020/12/30,10:44:00,312.51,312.70,312.49,312.63,32361
2020/12/30,10:45:00,312.63,312.64,312.54,312.63,25288
2020/12/30,10:46:00,312.63,312.66,312.51,312.66,36351
2020/12/30,10:47:00,312.66,312.78,312.65,312.76,56249
2020/12/30,10:48:00,312.76,312.84,312.72,312.83,54915
2020/12/30,10:49:00,312.82,312.92,312.81,312.88,49133
2020/12/30,10:50:00,312.88,312.95,312.87,312.94,43432
2020/12/30,10:51:00,312.94,313.06,312.92,313.02,72450
2020/12/30,10:52:00,313.02,313.13,313.01,313.07,39477
2020/12/30,10:53:00,313.07,313.18,313.07,313.13,56186
2020/12/30,10:54:00,313.14,313.14,313.06,313.07,39329
2020/12/30,10:55:00,313.07,313.07,312.98,313.01,36164
2020/12/30,10:56:00,313.01,313.17,312.98,313.04,44833
2020/12/30,10:57:00,313.04,313.13,313.01,313.04,32199
2020/12/30,10:58:00,313.04,313.12,313.04,313.05,18349
2020/12/30,10:59:00,313.05,313.09,312.90,312.95,56320
2020/12/30,11:00:00,312.95,313.13,312.93,313.12,25678
2020/12/30,11:01:00,313.13,313.25,312.99,313.00,87101
2020/12/30,11:02:00,313.00,313.02,312.93,313.01,37173
2020/12/30,11:03:00,313.01,313.05,312.94,312.97,27268
2020/12/30,11:04:00,312.97,313.02,312.96,312.98,30236
2020/12/30,11:05:00,312.98,313.03,312.88,312.92,39430
2020/12/30,11:06:00,312.92,313.08,312.88,313.08,57033
2020/12/30,11:07:00,313.07,313.15,313.07,313.14,113943
2020/12/30,11:08:00,313.14,313.22,313.13,313.18,16776
2020/12/30,11:09:00,313.18,313.21,313.14,313.21,20685
2020/12/30,11:10:00,313.20,313.21,313.12,313.13,34115
2020/12/30,11:11:00,313.13,313.14,312.92,313.02,26932
2020/12/30,11:12:00,313.02,313.10,313.00,313.03,21232
2020/12/30,11:13:00,313.03,313.13,312.99,313.09,11988
2020/12/30,11:14:00,313.09,313.12,313.05,313.05,14076
2020/12/30,11:15:00,313.05,313.05,312.98,312.99,27444
2020/12/30,11:16:00,312.99,313.16,312.97,313.11,14998
2020/12/30,11:17:00,313.11,313.27,313.11,313.23,109620
2020/12/30,11:18:00,313.23,313.28,313.20,313.27,34084
2020/12/30,11:19:00,313.27,313.28,313.12,313.14,22433
2020/12/30,11:20:00,313.14,313.25,313.13,313.15,20536
2020/12/30,11:21:00,313.15,313.15,313.07,313.15,18451
2020/12/30,11:22:00,313.15,313.24,313.14,313.23,38685
2020/12/30,11:23:00,313.23,313.28,313.20,313.28,24905
2020/12/30,11:24:00,313.28,313.30,313.21,313.23,13928
2020/12/30,11:25:00,313.23,313.27,313.18,313.25,23307
2020/12/30,11:26:00,313.25,313.28,313.22,313.28,63581
2020/12/30,11:27:00,313.28,313.39,313.28,313.38,27989
2020/12/30,11:28:00,313.38,313.39,313.33,313.37,1013664
2020/12/30,11:29:00,313.37,313.41,313.31,313.32,45187
2020/12/30,11:30:00,313.32,313.33,313.16,313.20,54665
2020/12/30,11:31:00,313.20,313.29,313.14,313.18,30306
2020/12/30,11:32:00,313.19,313.37,313.19,313.36,32205
2020/12/30,11:33:00,313.36,313.42,313.29,313.36,23818
2020/12/30,11:34:00,313.36,313.40,313.35,313.40,16039
2020/12/30,11:35:00,313.40,313.46,313.40,313.44,32529
2020/12/30,11:36:00,313.44,313.56,313.44,313.49,48883
2020/12/30,11:37:00,313.49,313.54,313.49,313.50,27957
2020/12/30,11:38:00,313.50,313.53,313.46,313.49,65211
2020/12/30,11:39:00,313.49,313.53,313.48,313.51,71834
2020/12/30,11:40:00,313.51,313.52,313.39,313.39,24813
2020/12/30,11:41:00,313.39,313.44,313.33,313.43,23609
2020/12/30,11:42:00,313.41,313.50,313.41,313.48,11762
2020/12/30,11:43:00,313.48,313.53,313.46,313.48,14218
2020/12/30,11:44:00,313.48,313.49,313.37,313.39,20887
2020/12/30,11:45:00,313.39,313.39,313.29,313.30,29100
2020/12/30,11:46:00,313.30,313.34,313.21,313.21,12151
2020/12/30,11:47:00,313.21,313.26,313.15,313.23,24792
2020/12/30,11:48:00,313.23,313.25,313.16,313.19,14830
2020/12/30,11:49:00,313.19,313.19,313.03,313.12,42873
2020/12/30,11:50:00,313.12,313.19,313.08,313.16,22002
2020/12/30,11:51:00,313.16,313.19,313.11,313.18,38659
2020/12/30,11:52:00,313.18,313.30,313.18,313.29,33599
2020/12/30,11:53:00,313.29,313.36,313.29,313.34,20267
2020/12/30,11:54:00,313.34,313.37,313.28,313.32,15835
2020/12/30,11:55:00,313.32,313.42,313.22,313.42,61222
2020/12/30,11:56:00,313.42,313.51,313.41,313.51,63380
2020/12/30,11:57:00,313.51,313.54,313.48,313.50,70626
2020/12/30,11:58:00,313.50,313.53,313.42,313.45,107516
2020/12/30,11:59:00,313.45,313.48,313.44,313.46,12254
2020/12/30,12:00:00,313.46,313.52,313.46,313.52,54427
2020/12/30,12:01:00,313.52,313.59,313.51,313.53,44591
2020/12/30,12:02:00,313.53,313.58,313.51,313.55,26409
2020/12/30,12:03:00,313.55,313.59,313.53,313.54,19936
2020/12/30,12:04:00,313.54,313.57,313.52,313.54,14773
2020/12/30,12:05:00,313.54,313.59,313.53,313.57,16372
2020/12/30,12:06:00,313.57,313.57,313.47,313.49,24931
2020/12/30,12:07:00,313.49,313.53,313.47,313.48,23975
2020/12/30,12:08:00,313.48,313.53,313.47,313.52,8303
2020/12/30,12:09:00,313.52,313.52,313.43,313.47,13545
2020/12/30,12:10:00,313.47,313.50,313.44,313.44,21365
2020/12/30,12:11:00,313.44,313.48,313.39,313.43,21875
2020/12/30,12:12:00,313.44,313.44,313.31,313.35,24777
2020/12/30,12:13:00,313.35,313.35,313.30,313.33,26914
2020/12/30,12:14:00,313.33,313.47,313.33,313.43,21508
2020/12/30,12:15:00,313.43,313.46,313.35,313.35,15154
2020/12/30,12:16:00,313.35,313.40,313.33,313.36,20119
2020/12/30,12:17:00,313.36,313.44,313.31,313.35,20313
2020/12/30,12:18:00,313.35,313.45,313.33,313.44,13999
2020/12/30,12:19:00,313.44,313.50,313.42,313.44,14594
2020/12/30,12:20:00,313.44,313.45,313.35,313.35,10583
2020/12/30,12:21:00,313.37,313.41,313.35,313.35,9596
2020/12/30,12:22:00,313.35,313.35,313.27,313.31,17744
2020/12/30,12:23:00,313.31,313.42,313.31,313.41,19874
2020/12/30,12:24:00,313.41,313.45,313.36,313.36,16122
2020/12/30,12:25:00,313.36,313.37,313.26,313.26,11369
2020/12/30,12:26:00,313.26,313.27,313.18,313.18,32713
2020/12/30,12:27:00,313.18,313.28,313.13,313.25,22679
2020/12/30,12:28:00,313.25,313.34,313.25,313.31,12352
2020/12/30,12:29:00,313.31,313.44,313.30,313.44,13032
2020/12/30,12:30:00,313.44,313.46,313.38,313.42,138711
2020/12/30,12:31:00,313.42,313.45,313.37,313.38,17334
2020/12/30,12:32:00,313.37,313.42,313.36,313.36,19655
2020/12/30,12:33:00,313.36,313.39,313.27,313.30,14576
2020/12/30,12:34:00,313.30,313.36,313.30,313.34,8003
2020/12/30,12:35:00,313.34,313.38,313.34,313.36,8444
2020/12/30,12:36:00,313.36,313.38,313.33,313.33,7276
2020/12/30,12:37:00,313.33,313.39,313.32,313.35,9774
2020/12/30,12:38:00,313.35,313.38,313.33,313.36,7273
2020/12/30,12:39:00,313.36,313.37,313.27,313.30,7971
2020/12/30,12:40:00,313.28,313.33,313.23,313.24,15038
2020/12/30,12:41:00,313.24,313.26,313.16,313.20,19444
2020/12/30,12:42:00,313.20,313.24,313.19,313.24,11559
2020/12/30,12:43:00,313.24,313.25,313.20,313.20,12453
2020/12/30,12:44:00,313.20,313.21,313.10,313.13,21580
2020/12/30,12:45:00,313.10,313.15,313.02,313.14,22607
2020/12/30,12:46:00,313.14,313.14,313.04,313.06,29487
2020/12/30,12:47:00,313.06,313.11,313.03,313.11,11555
2020/12/30,12:48:00,313.11,313.21,313.10,313.18,21608
2020/12/30,12:49:00,313.18,313.19,313.13,313.14,15420
2020/12/30,12:50:00,313.14,313.17,313.10,313.14,14236
2020/12/30,12:51:00,313.14,313.20,313.10,313.20,10775
2020/12/30,12:52:00,313.20,313.22,313.14,313.16,14119
2020/12/30,12:53:00,313.16,313.17,313.06,313.06,69241
2020/12/30,12:54:00,313.06,313.17,313.03,313.17,15316
2020/12/30,12:55:00,313.16,313.23,313.15,313.16,16292
2020/12/30,12:56:00,313.16,313.23,313.14,313.15,13032
2020/12/30,12:57:00,313.15,313.15,313.07,313.13,9005
2020/12/30,12:58:00,313.13,313.18,313.13,313.17,16935
2020/12/30,12:59:00,313.18,313.18,313.09,313.13,15697
2020/12/30,13:00:00,313.13,313.20,313.11,313.18,13141
2020/12/30,13:01:00,313.18,313.35,313.18,313.29,39496
2020/12/30,13:02:00,313.29,313.33,313.26,313.26,13289
2020/12/30,13:03:00,313.26,313.35,313.26,313.32,49613
2020/12/30,13:04:00,313.31,313.34,313.26,313.26,73336
2020/12/30,13:05:00,313.26,313.33,313.26,313.32,27817
2020/12/30,13:06:00,313.32,313.32,313.23,313.24,13873
2020/12/30,13:07:00,313.24,313.28,313.19,313.24,10962
2020/12/30,13:08:00,313.24,313.27,313.23,313.25,5511
2020/12/30,13:09:00,313.25,313.35,313.25,313.35,15369
2020/12/30,13:10:00,313.34,313.37,313.24,313.28,19450
2020/12/30,13:11:00,313.28,313.34,313.21,313.22,11465
2020/12/30,13:12:00,313.22,313.22,313.18,313.18,21072
2020/12/30,13:13:00,313.18,313.22,313.15,313.19,24859
2020/12/30,13:14:00,313.19,313.23,313.17,313.19,21343
2020/12/30,13:15:00,313.19,313.23,313.18,313.22,15072
2020/12/30,13:16:00,313.22,313.31,313.21,313.29,30534
2020/12/30,13:17:00,313.29,313.29,313.23,313.28,19583
2020/12/30,13:18:00,313.28,313.30,313.26,313.30,12809
2020/12/30,13:19:00,313.30,313.36,313.30,313.34,11003
2020/12/30,13:20:00,313.34,313.41,313.34,313.41,28027
2020/12/30,13:21:00,313.41,313.44,313.39,313.40,14737
2020/12/30,13:22:00,313.40,313.40,313.38,313.39,14242
2020/12/30,13:23:00,313.39,313.48,313.38,313.45,15972
2020/12/30,13:24:00,313.45,313.49,313.44,313.48,10952
2020/12/30,13:25:00,313.48,313.51,313.46,313.50,29842
2020/12/30,13:26:00,313.50,313.50,313.45,313.46,16526
2020/12/30,13:27:00,313.46,313.47,313.43,313.44,7199
2020/12/30,13:28:00,313.44,313.47,313.37,313.41,31767
2020/12/30,13:29:00,313.41,313.44,313.40,313.41,12112
2020/12/30,13:30:00,313.40,313.41,313.34,313.34,15930
2020/12/30,13:31:00,313.34,313.42,313.34,313.39,18923
2020/12/30,13:32:00,313.39,313.42,313.38,313.38,9500
2020/12/30,13:33:00,313.38,313.41,313.30,313.30,24493
2020/12/30,13:34:00,313.30,313.41,313.30,313.41,12932
2020/12/30,13:35:00,313.41,313.46,313.40,313.44,8798
2020/12/30,13:36:00,313.43,313.48,313.37,313.37,10805
2020/12/30,13:37:00,313.37,313.39,313.34,313.37,10852
2020/12/30,13:38:00,313.37,313.43,313.37,313.43,11910
2020/12/30,13:39:00,313.43,313.45,313.40,313.40,12921
2020/12/30,13:40:00,313.40,313.42,313.35,313.35,6677
2020/12/30,13:41:00,313.35,313.35,313.23,313.31,28049
2020/12/30,13:42:00,313.31,313.33,313.30,313.33,11659
2020/12/30,13:43:00,313.33,313.36,313.30,313.36,12992
2020/12/30,13:44:00,313.36,313.42,313.36,313.42,10960
2020/12/30,13:45:00,313.42,313.46,313.39,313.46,15504
2020/12/30,13:46:00,313.46,313.50,313.38,313.45,29183
2020/12/30,13:47:00,313.45,313.50,313.45,313.49,16030
2020/12/30,13:48:00,313.49,313.53,313.48,313.52,19917
2020/12/30,13:49:00,313.53,313.57,313.53,313.54,21806
2020/12/30,13:50:00,313.54,313.57,313.53,313.53,27501
2020/12/30,13:51:00,313.53,313.60,313.53,313.58,25343
2020/12/30,13:52:00,313.58,313.61,313.52,313.55,19844
2020/12/30,13:53:00,313.55,313.57,313.47,313.47,20994
2020/12/30,13:54:00,313.47,313.51,313.47,313.48,13546
2020/12/30,13:55:00,313.48,313.51,313.47,313.49,19815
2020/12/30,13:56:00,313.49,313.51,313.47,313.48,12372
2020/12/30,13:57:00,313.48,313.56,313.48,313.56,20117
2020/12/30,13:58:00,313.55,313.56,313.48,313.48,19088
2020/12/30,13:59:00,313.48,313.50,313.45,313.49,19109
2020/12/30,14:00:00,313.49,313.51,313.47,313.50,18274
2020/12/30,14:01:00,313.49,313.54,313.43,313.47,36050
2020/12/30,14:02:00,313.47,313.50,313.39,313.40,15996
2020/12/30,14:03:00,313.40,313.40,313.32,313.33,20979
2020/12/30,14:04:00,313.33,313.35,313.24,313.27,21577
2020/12/30,14:05:00,313.26,313.28,313.20,313.25,39752
2020/12/30,14:06:00,313.25,313.28,313.21,313.28,15402
2020/12/30,14:07:00,313.28,313.28,313.19,313.22,26991
2020/12/30,14:08:00,313.22,313.24,313.10,313.14,41815
2020/12/30,14:09:00,313.14,313.18,313.13,313.16,26248
2020/12/30,14:10:00,313.16,313.22,313.13,313.22,32386
2020/12/30,14:11:00,313.22,313.22,313.14,313.15,21918
2020/12/30,14:12:00,313.14,313.14,313.04,313.08,77469
2020/12/30,14:13:00,313.07,313.11,312.98,313.11,31925
2020/12/30,14:14:00,313.11,313.13,313.07,313.11,17852
2020/12/30,14:15:00,313.11,313.14,313.06,313.06,18163
2020/12/30,14:16:00,313.06,313.10,312.97,313.03,31165
2020/12/30,14:17:00,313.04,313.17,313.03,313.12,33427
2020/12/30,14:18:00,313.12,313.13,313.06,313.08,18880
2020/12/30,14:19:00,313.10,313.14,313.08,313.08,201926
2020/12/30,14:20:00,313.08,313.10,313.01,313.04,14189
2020/12/30,14:21:00,313.04,313.08,313.03,313.06,19269
2020/12/30,14:22:00,313.06,313.16,313.02,313.15,16297
2020/12/30,14:23:00,313.15,313.20,313.13,313.19,15330
2020/12/30,14:24:00,313.18,313.22,313.15,313.18,18496
2020/12/30,14:25:00,313.18,313.24,313.17,313.22,27066
2020/12/30,14:26:00,313.22,313.22,313.17,313.18,19020
2020/12/30,14:27:00,313.18,313.18,313.12,313.16,14562
2020/12/30,14:28:00,313.16,313.21,313.13,313.19,10737
2020/12/30,14:29:00,313.19,313.22,313.17,313.20,11083
2020/12/30,14:30:00,313.20,313.20,313.17,313.20,14004
2020/12/30,14:31:00,313.20,313.28,313.20,313.24,12638
2020/12/30,14:32:00,313.24,313.24,313.13,313.14,12734
2020/12/30,14:33:00,313.14,313.15,313.02,313.04,20078
2020/12/30,14:34:00,313.04,313.05,312.87,312.93,32014
2020/12/30,14:35:00,312.93,312.93,312.84,312.92,21174
2020/12/30,14:36:00,312.91,313.04,312.90,313.01,35165
2020/12/30,14:37:00,313.01,313.05,312.98,312.98,9992
2020/12/30,14:38:00,312.98,313.05,312.96,313.03,15768
2020/12/30,14:39:00,313.03,313.05,313.00,313.03,28607
2020/12/30,14:40:00,313.03,313.09,313.02,313.06,17357
2020/12/30,14:41:00,313.06,313.11,313.05,313.09,19057
2020/12/30,14:42:00,313.09,313.17,313.07,313.17,12464
2020/12/30,14:43:00,313.17,313.17,313.09,313.13,10261
2020/12/30,14:44:00,313.13,313.15,313.08,313.12,16326
2020/12/30,14:45:00,313.13,313.21,313.10,313.14,25446
2020/12/30,14:46:00,313.15,313.15,313.07,313.08,13260
2020/12/30,14:47:00,313.08,313.14,313.04,313.05,14481
2020/12/30,14:48:00,313.05,313.15,313.01,313.13,10498
2020/12/30,14:49:00,313.11,313.25,313.08,313.25,24887
2020/12/30,14:50:00,313.23,313.26,313.15,313.17,19451
2020/12/30,14:51:00,313.17,313.17,313.11,313.11,12644
2020/12/30,14:52:00,313.11,313.15,313.11,313.14,9658
2020/12/30,14:53:00,313.14,313.17,313.10,313.16,10904
2020/12/30,14:54:00,313.16,313.17,313.03,313.04,24098
2020/12/30,14:55:00,313.04,313.10,312.98,312.99,19207
2020/12/30,14:56:00,312.99,313.05,312.92,312.95,17371
2020/12/30,14:57:00,312.95,312.97,312.89,312.94,18658
2020/12/30,14:58:00,312.93,313.02,312.91,313.02,18755
2020/12/30,14:59:00,313.02,313.04,312.94,312.98,24417
2020/12/30,15:00:00,312.98,313.06,312.98,313.04,10782
2020/12/30,15:01:00,313.04,313.05,312.97,312.99,13855
2020/12/30,15:02:00,312.99,312.99,312.84,312.84,21869
2020/12/30,15:03:00,312.84,312.88,312.79,312.81,36848
2020/12/30,15:04:00,312.81,312.89,312.81,312.89,14476
2020/12/30,15:05:00,312.90,312.90,312.83,312.86,18369
2020/12/30,15:06:00,312.86,312.88,312.74,312.75,39239
2020/12/30,15:07:00,312.75,312.79,312.72,312.72,23214
2020/12/30,15:08:00,312.73,312.87,312.72,312.85,27223
2020/12/30,15:09:00,312.85,312.99,312.85,312.98,19007
2020/12/30,15:10:00,312.98,312.99,312.88,312.90,9107
2020/12/30,15:11:00,312.90,312.93,312.84,312.88,15255
2020/12/30,15:12:00,312.88,312.89,312.78,312.78,12084
2020/12/30,15:13:00,312.78,312.80,312.71,312.76,21324
2020/12/30,15:14:00,312.76,312.80,312.68,312.70,37736
2020/12/30,15:15:00,312.75,312.80,312.69,312.78,90198
2020/12/30,15:16:00,312.78,312.81,312.66,312.69,17506
2020/12/30,15:17:00,312.69,312.69,312.52,312.54,41222
2020/12/30,15:18:00,312.54,312.56,312.46,312.47,28857
2020/12/30,15:19:00,312.47,312.58,312.46,312.49,31229
2020/12/30,15:20:00,312.49,312.52,312.45,312.46,193156
2020/12/30,15:21:00,312.46,312.55,312.41,312.55,35370
2020/12/30,15:22:00,312.55,312.64,312.51,312.62,22798
2020/12/30,15:23:00,312.62,312.64,312.55,312.62,24082
2020/12/30,15:24:00,312.62,312.68,312.58,312.62,38005
2020/12/30,15:25:00,312.64,312.75,312.61,312.71,22511
2020/12/30,15:26:00,312.69,312.75,312.69,312.74,19926
2020/12/30,15:27:00,312.74,312.78,312.70,312.77,96705
2020/12/30,15:28:00,312.77,312.77,312.73,312.74,31750
2020/12/30,15:29:00,312.74,312.75,312.66,312.71,19985
2020/12/30,15:30:00,312.71,312.77,312.68,312.75,29013
2020/12/30,15:31:00,312.75,312.80,312.66,312.75,99605
2020/12/30,15:32:00,312.76,312.81,312.70,312.79,47347
2020/12/30,15:33:00,312.79,312.83,312.74,312.74,47408
2020/12/30,15:34:00,312.74,312.80,312.71,312.75,24093
2020/12/30,15:35:00,312.75,312.76,312.66,312.70,44460
2020/12/30,15:36:00,312.70,312.80,312.66,312.74,17102
2020/12/30,15:37:00,312.73,312.74,312.62,312.62,20562
2020/12/30,15:38:00,312.63,312.71,312.59,312.70,33548
2020/12/30,15:39:00,312.70,312.85,312.69,312.83,36323
2020/12/30,15:40:00,312.82,312.91,312.82,312.88,30595
2020/12/30,15:41:00,312.87,312.95,312.85,312.94,34728
2020/12/30,15:42:00,312.94,313.00,312.94,312.97,57751
2020/12/30,15:43:00,312.97,313.02,312.94,312.97,49458
2020/12/30,15:44:00,312.97,312.99,312.92,312.96,28355
2020/12/30,15:45:00,312.96,313.00,312.94,312.98,26455
2020/12/30,15:46:00,312.98,312.98,312.89,312.95,44974
2020/12/30,15:47:00,312.96,312.97,312.84,312.90,24905
2020/12/30,15:48:00,312.90,312.90,312.82,312.89,42010
2020/12/30,15:49:00,312.89,312.99,312.89,312.94,47201
2020/12/30,15:50:00,312.94,312.97,312.90,312.93,42826
2020/12/30,15:51:00,312.94,313.23,312.94,313.16,214309
2020/12/30,15:52:00,313.16,313.16,313.02,313.08,74499
2020/12/30,15:53:00,313.08,313.24,313.07,313.21,65371
2020/12/30,15:54:00,313.21,313.26,313.21,313.23,84379
2020/12/30,15:55:00,313.23,313.28,312.92,312.93,175844
2020/12/30,15:56:00,312.90,313.01,312.89,312.96,88928
2020/12/30,15:57:00,312.97,312.99,312.83,312.90,99296
2020/12/30,15:58:00,312.90,313.03,312.80,312.84,89739
2020/12/30,15:59:00,312.84,312.97,312.81,312.96,88401
2020/12/30,16:00:00,312.94,313.21,312.72,312.97,421727
2020/12/31,09:31:00,312.87,313.05,312.87,312.99,248250
2020/12/31,09:32:00,312.99,313.09,312.78,312.93,72108
2020/12/31,09:33:00,312.92,312.99,312.80,312.84,58140
2020/12/31,09:34:00,312.83,312.97,312.75,312.82,75486
2020/12/31,09:35:00,312.82,312.88,312.60,312.72,69746
2020/12/31,09:36:00,312.72,312.83,312.57,312.81,68882
2020/12/31,09:37:00,312.81,312.81,312.45,312.57,71574
2020/12/31,09:38:00,312.57,312.79,312.46,312.78,131144
2020/12/31,09:39:00,312.77,312.85,312.60,312.84,59837
2020/12/31,09:40:00,312.86,313.14,312.74,313.14,94379
2020/12/31,09:41:00,313.13,313.28,313.13,313.25,121328
2020/12/31,09:42:00,313.25,313.27,313.04,313.04,53201
2020/12/31,09:43:00,313.04,313.04,312.78,312.82,86227
2020/12/31,09:44:00,312.82,313.02,312.81,313.02,54914
2020/12/31,09:45:00,313.00,313.05,312.91,312.91,39568
2020/12/31,09:46:00,312.91,313.00,312.77,313.00,43273
2020/12/31,09:47:00,312.99,313.04,312.85,312.95,44133
2020/12/31,09:48:00,312.92,312.92,312.72,312.74,43663
2020/12/31,09:49:00,312.76,312.90,312.71,312.79,103738
2020/12/31,09:50:00,312.79,312.81,312.55,312.60,151021
2020/12/31,09:51:00,312.60,312.75,312.50,312.67,103589
2020/12/31,09:52:00,312.66,312.66,312.55,312.59,30657
2020/12/31,09:53:00,312.60,312.83,312.55,312.78,35089
2020/12/31,09:54:00,312.78,312.86,312.65,312.75,28496
2020/12/31,09:55:00,312.75,312.77,312.63,312.68,37783
2020/12/31,09:56:00,312.68,312.72,312.49,312.58,94978
2020/12/31,09:57:00,312.58,312.64,312.43,312.53,60449
2020/12/31,09:58:00,312.53,312.57,312.44,312.51,66253
2020/12/31,09:59:00,312.50,312.69,312.50,312.64,46641
2020/12/31,10:00:00,312.64,312.77,312.63,312.68,56961
2020/12/31,10:01:00,312.68,312.91,312.68,312.85,86498
2020/12/31,10:02:00,312.85,312.87,312.71,312.86,48469
2020/12/31,10:03:00,312.87,313.03,312.86,313.03,267273
2020/12/31,10:04:00,313.03,313.19,312.98,313.16,55452
2020/12/31,10:05:00,313.16,313.24,313.10,313.14,60797
2020/12/31,10:06:00,313.14,313.25,313.11,313.16,93209
2020/12/31,10:07:00,313.16,313.21,313.12,313.17,48373
2020/12/31,10:08:00,313.17,313.19,313.06,313.10,453717
2020/12/31,10:09:00,313.12,313.15,312.92,312.95,40301
2020/12/31,10:10:00,312.95,313.07,312.95,313.05,33851
2020/12/31,10:11:00,313.05,313.09,312.89,312.93,39576
2020/12/31,10:12:00,312.93,312.96,312.83,312.86,40814
2020/12/31,10:13:00,312.84,312.93,312.77,312.85,48271
2020/12/31,10:14:00,312.85,313.00,312.79,312.86,203643
2020/12/31,10:15:00,312.87,312.95,312.81,312.82,119143
2020/12/31,10:16:00,312.82,313.00,312.82,312.95,70740
2020/12/31,10:17:00,312.95,313.00,312.87,312.89,27112
2020/12/31,10:18:00,312.89,313.02,312.84,312.85,69313
2020/12/31,10:19:00,312.85,313.13,312.85,313.13,37597
2020/12/31,10:20:00,313.13,313.17,313.09,313.09,53524
2020/12/31,10:21:00,313.09,313.13,313.01,313.10,26753
2020/12/31,10:22:00,313.09,313.11,313.02,313.03,49039
2020/12/31,10:23:00,313.03,313.07,312.98,313.01,64341
2020/12/31,10:24:00,313.01,313.13,313.01,313.09,39281
2020/12/31,10:25:00,313.09,313.15,313.03,313.03,19630
2020/12/31,10:26:00,313.03,313.09,312.97,313.08,43648
2020/12/31,10:27:00,313.08,313.12,313.06,313.09,29539
2020/12/31,10:28:00,313.09,313.10,312.99,313.04,17296
2020/12/31,10:29:00,313.04,313.04,312.96,312.99,19956
2020/12/31,10:30:00,313.00,313.05,312.96,312.99,24569
2020/12/31,10:31:00,312.99,313.12,312.99,313.03,33733
2020/12/31,10:32:00,313.04,313.05,312.95,312.95,18054
2020/12/31,10:33:00,312.96,312.99,312.79,312.86,62187
2020/12/31,10:34:00,312.87,313.05,312.86,312.97,227988
2020/12/31,10:35:00,312.97,312.98,312.89,312.90,18856
2020/12/31,10:36:00,312.90,312.95,312.80,312.81,38617
2020/12/31,10:37:00,312.81,312.83,312.75,312.77,24462
2020/12/31,10:38:00,312.77,312.85,312.73,312.85,20836
2020/12/31,10:39:00,312.85,312.86,312.75,312.80,15242
2020/12/31,10:40:00,312.80,312.86,312.77,312.85,21969
2020/12/31,10:41:00,312.85,313.03,312.85,312.96,18705
2020/12/31,10:42:00,312.96,313.01,312.95,313.01,11667
2020/12/31,10:43:00,313.01,313.04,312.95,312.98,18175
2020/12/31,10:44:00,312.98,313.04,312.98,313.02,16122
2020/12/31,10:45:00,313.02,313.03,312.98,313.02,27838
2020/12/31,10:46:00,313.02,313.08,313.02,313.08,28455
2020/12/31,10:47:00,313.08,313.10,313.06,313.07,49779
2020/12/31,10:48:00,313.06,313.07,312.97,313.00,67361
2020/12/31,10:49:00,313.00,313.13,313.00,313.08,34452
2020/12/31,10:50:00,313.08,313.10,312.99,312.99,23988
2020/12/31,10:51:00,312.99,313.01,312.91,312.97,27601
2020/12/31,10:52:00,312.97,313.14,312.96,313.12,76539
2020/12/31,10:53:00,313.12,313.14,313.08,313.09,35610
2020/12/31,10:54:00,313.09,313.15,313.08,313.15,35858
2020/12/31,10:55:00,313.15,313.20,313.15,313.16,76277
2020/12/31,10:56:00,313.16,313.21,313.15,313.15,32264
2020/12/31,10:57:00,313.16,313.20,313.10,313.19,164241
2020/12/31,10:58:00,313.19,313.21,313.08,313.10,27012
2020/12/31,10:59:00,313.10,313.11,313.05,313.07,125458
2020/12/31,11:00:00,313.07,313.07,313.00,313.01,37261
2020/12/31,11:01:00,313.01,313.08,313.00,313.03,44330
2020/12/31,11:02:00,313.03,313.06,313.00,313.02,19841
2020/12/31,11:03:00,313.02,313.07,313.01,313.05,33424
2020/12/31,11:04:00,313.05,313.15,313.05,313.12,27917
2020/12/31,11:05:00,313.11,313.12,312.94,312.97,36024
2020/12/31,11:06:00,312.96,313.01,312.91,312.94,26627
2020/12/31,11:07:00,312.94,312.96,312.86,312.87,42637
2020/12/31,11:08:00,312.87,312.87,312.79,312.85,40837
2020/12/31,11:09:00,312.85,312.86,312.80,312.82,22978
2020/12/31,11:10:00,312.80,312.83,312.78,312.78,32701
2020/12/31,11:11:00,312.78,312.81,312.70,312.80,64622
2020/12/31,11:12:00,312.79,312.80,312.66,312.74,52707
2020/12/31,11:13:00,312.74,312.74,312.66,312.72,39920
2020/12/31,11:14:00,312.71,312.72,312.64,312.71,39082
2020/12/31,11:15:00,312.71,312.80,312.71,312.79,41296
2020/12/31,11:16:00,312.79,312.86,312.78,312.86,20247
2020/12/31,11:17:00,312.86,312.89,312.81,312.83,13606
2020/12/31,11:18:00,312.83,312.87,312.79,312.87,17411
2020/12/31,11:19:00,312.87,312.96,312.85,312.94,18160
2020/12/31,11:20:00,312.94,312.97,312.86,312.86,45083
2020/12/31,11:21:00,312.86,312.87,312.80,312.84,23275
2020/12/31,11:22:00,312.84,312.93,312.83,312.88,19190
2020/12/31,11:23:00,312.88,312.90,312.82,312.87,10151
2020/12/31,11:24:00,312.87,312.91,312.84,312.90,18779
2020/12/31,11:25:00,312.90,312.97,312.90,312.91,11290
2020/12/31,11:26:00,312.91,312.96,312.88,312.88,13346
2020/12/31,11:27:00,312.88,312.91,312.81,312.87,41768
2020/12/31,11:28:00,312.87,312.91,312.86,312.89,15772
2020/12/31,11:29:00,312.89,312.91,312.75,312.75,19757
2020/12/31,11:30:00,312.75,312.79,312.71,312.77,96830
2020/12/31,11:31:00,312.77,312.80,312.70,312.73,25029
2020/12/31,11:32:00,312.75,312.78,312.61,312.65,21414
2020/12/31,11:33:00,312.65,312.65,312.56,312.58,24260
2020/12/31,11:34:00,312.58,312.64,312.54,312.60,59493
2020/12/31,11:35:00,312.60,312.66,312.60,312.64,28153
2020/12/31,11:36:00,312.64,312.65,312.54,312.60,17130
2020/12/31,11:37:00,312.59,312.68,312.58,312.63,30639
2020/12/31,11:38:00,312.63,312.65,312.61,312.63,16149
2020/12/31,11:39:00,312.64,312.66,312.56,312.57,38124
2020/12/31,11:40:00,312.57,312.60,312.48,312.60,26940
2020/12/31,11:41:00,312.61,312.67,312.58,312.66,24614
2020/12/31,11:42:00,312.66,312.70,312.62,312.63,18835
2020/12/31,11:43:00,312.63,312.63,312.49,312.49,43578
2020/12/31,11:44:00,312.48,312.54,312.33,312.52,57016
2020/12/31,11:45:00,312.52,312.59,312.47,312.51,36790
2020/12/31,11:46:00,312.51,312.54,312.47,312.51,24171
2020/12/31,11:47:00,312.51,312.51,312.43,312.47,15963
2020/12/31,11:48:00,312.47,312.50,312.44,312.47,12172
2020/12/31,11:49:00,312.47,312.51,312.41,312.49,18591
2020/12/31,11:50:00,312.49,312.55,312.48,312.54,31054
2020/12/31,11:51:00,312.52,312.52,312.36,312.39,36218
2020/12/31,11:52:00,312.39,312.39,312.26,312.35,49563
2020/12/31,11:53:00,312.36,312.39,312.23,312.26,70189
2020/12/31,11:54:00,312.27,312.27,312.16,312.25,49272
2020/12/31,11:55:00,312.25,312.29,312.14,312.24,66733
2020/12/31,11:56:00,312.24,312.25,312.13,312.14,73556
2020/12/31,11:57:00,312.14,312.14,312.03,312.08,142466
2020/12/31,11:58:00,312.08,312.08,311.87,311.89,101549
2020/12/31,11:59:00,311.88,311.90,311.76,311.86,76774
2020/12/31,12:00:00,311.86,311.93,311.84,311.89,67518
2020/12/31,12:01:00,311.89,311.97,311.83,311.93,37286
2020/12/31,12:02:00,311.93,311.95,311.85,311.94,42923
2020/12/31,12:03:00,311.94,312.04,311.94,311.96,30491
2020/12/31,12:04:00,311.96,311.97,311.87,311.97,38021
2020/12/31,12:05:00,311.97,312.10,311.97,312.08,122514
2020/12/31,12:06:00,312.08,312.18,312.04,312.17,22050
2020/12/31,12:07:00,312.17,312.21,312.15,312.19,28794
2020/12/31,12:08:00,312.19,312.24,312.14,312.16,22243
2020/12/31,12:09:00,312.16,312.25,312.16,312.24,16012
2020/12/31,12:10:00,312.24,312.28,312.21,312.21,23183
2020/12/31,12:11:00,312.21,312.28,312.17,312.26,18785
2020/12/31,12:12:00,312.26,312.31,312.24,312.25,41752
2020/12/31,12:13:00,312.25,312.28,312.22,312.24,24385
2020/12/31,12:14:00,312.24,312.25,312.17,312.22,54722
2020/12/31,12:15:00,312.21,312.28,312.18,312.26,24200
2020/12/31,12:16:00,312.27,312.27,312.17,312.19,40222
2020/12/31,12:17:00,312.19,312.25,312.18,312.23,10645
2020/12/31,12:18:00,312.24,312.34,312.23,312.33,19625
2020/12/31,12:19:00,312.33,312.37,312.30,312.32,22864
2020/12/31,12:20:00,312.32,312.33,312.28,312.29,10605
2020/12/31,12:21:00,312.28,312.30,312.24,312.25,13150
2020/12/31,12:22:00,312.27,312.31,312.24,312.31,7955
2020/12/31,12:23:00,312.31,312.39,312.30,312.37,13651
2020/12/31,12:24:00,312.37,312.39,312.35,312.36,14004
2020/12/31,12:25:00,312.36,312.38,312.31,312.38,13152
2020/12/31,12:26:00,312.38,312.47,312.38,312.44,45056
2020/12/31,12:27:00,312.44,312.50,312.44,312.48,11477
2020/12/31,12:28:00,312.48,312.51,312.47,312.47,107249
2020/12/31,12:29:00,312.47,312.52,312.43,312.43,12971
2020/12/31,12:30:00,312.43,312.43,312.36,312.39,16534
2020/12/31,12:31:00,312.40,312.46,312.36,312.44,73470
2020/12/31,12:32:00,312.44,312.49,312.42,312.47,19343
2020/12/31,12:33:00,312.47,312.47,312.38,312.40,26770
2020/12/31,12:34:00,312.39,312.42,312.38,312.39,18234
2020/12/31,12:35:00,312.39,312.42,312.33,312.33,14269
2020/12/31,12:36:00,312.34,312.36,312.25,312.27,24677
2020/12/31,12:37:00,312.27,312.28,312.14,312.14,20805
2020/12/31,12:38:00,312.14,312.21,312.14,312.19,16330
2020/12/31,12:39:00,312.18,312.33,312.18,312.25,16488
2020/12/31,12:40:00,312.25,312.31,312.16,312.29,16467
2020/12/31,12:41:00,312.29,312.35,312.25,312.35,12435
2020/12/31,12:42:00,312.35,312.40,312.31,312.37,26291
2020/12/31,12:43:00,312.35,312.50,312.34,312.47,36871
2020/12/31,12:44:00,312.47,312.58,312.47,312.56,34180
2020/12/31,12:45:00,312.57,312.58,312.52,312.56,16259
2020/12/31,12:46:00,312.56,312.62,312.56,312.62,13864
2020/12/31,12:47:00,312.61,312.65,312.57,312.64,29887
2020/12/31,12:48:00,312.63,312.63,312.59,312.60,15892
2020/12/31,12:49:00,312.60,312.62,312.59,312.60,17704
2020/12/31,12:50:00,312.60,312.65,312.58,312.59,15502
2020/12/31,12:51:00,312.59,312.59,312.50,312.55,19774
2020/12/31,12:52:00,312.55,312.60,312.50,312.60,16080
2020/12/31,12:53:00,312.60,312.61,312.54,312.61,11430
2020/12/31,12:54:00,312.60,312.62,312.56,312.60,6501
2020/12/31,12:55:00,312.60,312.61,312.50,312.50,13560
2020/12/31,12:56:00,312.50,312.50,312.38,312.43,26062
2020/12/31,12:57:00,312.43,312.48,312.41,312.47,20895
2020/12/31,12:58:00,312.47,312.53,312.47,312.50,10713
2020/12/31,12:59:00,312.50,312.54,312.49,312.49,17720
2020/12/31,13:00:00,312.49,312.51,312.42,312.45,15340
2020/12/31,13:01:00,312.45,312.51,312.40,312.42,19320
2020/12/31,13:02:00,312.44,312.44,312.38,312.43,39218
2020/12/31,13:03:00,312.43,312.48,312.42,312.45,6308
2020/12/31,13:04:00,312.45,312.47,312.41,312.45,9166
2020/12/31,13:05:00,312.45,312.45,312.39,312.45,33951
2020/12/31,13:06:00,312.45,312.52,312.38,312.41,33152
2020/12/31,13:07:00,312.41,312.41,312.32,312.35,18485
2020/12/31,13:08:00,312.36,312.44,312.33,312.43,15024
2020/12/31,13:09:00,312.43,312.44,312.42,312.42,3972
2020/12/31,13:10:00,312.42,312.42,312.30,312.31,23119
2020/12/31,13:11:00,312.31,312.35,312.23,312.27,12708
2020/12/31,13:12:00,312.27,312.34,312.21,312.34,13672
2020/12/31,13:13:00,312.32,312.37,312.29,312.36,18722
2020/12/31,13:14:00,312.36,312.41,312.35,312.39,49260
2020/12/31,13:15:00,312.40,312.42,312.37,312.37,6220
2020/12/31,13:16:00,312.37,312.43,312.36,312.40,103868
2020/12/31,13:17:00,312.40,312.40,312.30,312.38,17586
2020/12/31,13:18:00,312.37,312.38,312.33,312.37,8006
2020/12/31,13:19:00,312.37,312.43,312.37,312.39,7742
2020/12/31,13:20:00,312.39,312.41,312.35,312.39,8640
2020/12/31,13:21:00,312.39,312.40,312.32,312.34,4702
2020/12/31,13:22:00,312.34,312.37,312.33,312.33,16881
2020/12/31,13:23:00,312.32,312.35,312.26,312.34,117127
2020/12/31,13:24:00,312.34,312.34,312.28,312.31,6007
2020/12/31,13:25:00,312.31,312.34,312.28,312.28,8582
2020/12/31,13:26:00,312.28,312.37,312.28,312.37,13361
2020/12/31,13:27:00,312.37,312.42,312.35,312.41,17718
2020/12/31,13:28:00,312.41,312.47,312.38,312.45,13206
2020/12/31,13:29:00,312.44,312.47,312.43,312.44,12048
2020/12/31,13:30:00,312.44,312.45,312.41,312.42,32370
2020/12/31,13:31:00,312.42,312.43,312.34,312.37,19091
2020/12/31,13:32:00,312.37,312.45,312.37,312.44,14047
2020/12/31,13:33:00,312.42,312.44,312.37,312.38,16910
2020/12/31,13:34:00,312.38,312.42,312.37,312.41,24374
2020/12/31,13:35:00,312.41,312.42,312.36,312.38,14687
2020/12/31,13:36:00,312.38,312.45,312.37,312.44,20634
2020/12/31,13:37:00,312.44,312.45,312.41,312.41,8767
2020/12/31,13:38:00,312.41,312.43,312.35,312.39,14276
2020/12/31,13:39:00,312.39,312.39,312.34,312.36,18376
2020/12/31,13:40:00,312.36,312.44,312.36,312.43,22020
2020/12/31,13:41:00,312.43,312.44,312.38,312.40,26855
2020/12/31,13:42:00,312.39,312.39,312.32,312.33,20710
2020/12/31,13:43:00,312.33,312.39,312.32,312.36,21716
2020/12/31,13:44:00,312.36,312.37,312.29,312.31,12497
2020/12/31,13:45:00,312.31,312.31,312.24,312.24,9485
2020/12/31,13:46:00,312.25,312.32,312.24,312.30,16721
2020/12/31,13:47:00,312.30,312.30,312.24,312.26,6420
2020/12/31,13:48:00,312.27,312.31,312.26,312.31,11178
2020/12/31,13:49:00,312.31,312.32,312.26,312.29,20351
2020/12/31,13:50:00,312.29,312.30,312.25,312.26,31837
2020/12/31,13:51:00,312.26,312.35,312.26,312.33,24768
2020/12/31,13:52:00,312.33,312.33,312.28,312.31,18253
2020/12/31,13:53:00,312.31,312.36,312.30,312.33,16570
2020/12/31,13:54:00,312.33,312.35,312.29,312.31,11215
2020/12/31,13:55:00,312.31,312.41,312.30,312.40,16039
2020/12/31,13:56:00,312.40,312.43,312.38,312.43,91136
2020/12/31,13:57:00,312.43,312.46,312.35,312.42,75113
2020/12/31,13:58:00,312.42,312.44,312.31,312.33,13820
2020/12/31,13:59:00,312.33,312.33,312.29,312.30,8207
2020/12/31,14:00:00,312.30,312.32,312.23,312.23,17015
2020/12/31,14:01:00,312.23,312.25,312.09,312.10,50852
2020/12/31,14:02:00,312.10,312.13,312.03,312.06,28208
2020/12/31,14:03:00,312.06,312.15,312.04,312.04,20500
2020/12/31,14:04:00,312.05,312.11,312.01,312.04,15047
2020/12/31,14:05:00,312.04,312.12,312.04,312.05,16009
2020/12/31,14:06:00,312.05,312.12,312.04,312.09,40063
2020/12/31,14:07:00,312.12,312.13,312.04,312.04,14004
2020/12/31,14:08:00,312.04,312.06,312.01,312.05,66320
2020/12/31,14:09:00,312.05,312.11,311.98,312.10,32647
2020/12/31,14:10:00,312.10,312.26,312.08,312.26,50166
2020/12/31,14:11:00,312.26,312.26,312.13,312.17,36765
2020/12/31,14:12:00,312.17,312.37,312.14,312.36,72566
2020/12/31,14:13:00,312.34,312.45,312.34,312.40,63969
2020/12/31,14:14:00,312.40,312.40,312.30,312.32,43127
2020/12/31,14:15:00,312.32,312.40,312.25,312.38,44795
2020/12/31,14:16:00,312.38,312.68,312.36,312.64,141696
2020/12/31,14:17:00,312.64,312.68,312.53,312.65,90043
2020/12/31,14:18:00,312.65,312.71,312.61,312.68,29718
2020/12/31,14:19:00,312.68,312.71,312.64,312.68,25688
2020/12/31,14:20:00,312.68,312.70,312.64,312.68,14318
2020/12/31,14:21:00,312.68,312.73,312.64,312.64,21919
2020/12/31,14:22:00,312.65,312.66,312.60,312.65,12380
2020/12/31,14:23:00,312.66,312.81,312.62,312.64,210338
2020/12/31,14:24:00,312.64,312.66,312.57,312.65,55529
2020/12/31,14:25:00,312.65,312.68,312.60,312.68,22244
2020/12/31,14:26:00,312.68,312.70,312.65,312.66,11173
2020/12/31,14:27:00,312.66,312.66,312.59,312.63,11668
2020/12/31,14:28:00,312.63,312.67,312.55,312.67,19114
2020/12/31,14:29:00,312.67,312.68,312.58,312.60,19791
2020/12/31,14:30:00,312.59,312.62,312.57,312.59,22613
2020/12/31,14:31:00,312.60,312.69,312.58,312.68,25255
2020/12/31,14:32:00,312.69,312.80,312.69,312.80,25189
2020/12/31,14:33:00,312.79,312.83,312.75,312.80,46236
2020/12/31,14:34:00,312.81,313.00,312.80,312.91,41956
2020/12/31,14:35:00,312.91,313.04,312.89,312.95,86656
2020/12/31,14:36:00,312.95,312.96,312.89,312.91,22573
2020/12/31,14:37:00,312.91,312.91,312.80,312.88,26455
2020/12/31,14:38:00,312.88,312.88,312.80,312.80,14183
2020/12/31,14:39:00,312.80,312.82,312.78,312.81,21054
2020/12/31,14:40:00,312.81,312.89,312.79,312.87,16173
2020/12/31,14:41:00,312.87,312.90,312.82,312.90,21170
2020/12/31,14:42:00,312.90,312.98,312.90,312.95,20027
2020/12/31,14:43:00,312.95,313.03,312.93,313.01,16912
2020/12/31,14:44:00,313.01,313.02,312.92,312.95,19076
2020/12/31,14:45:00,312.95,312.99,312.93,312.95,18018
2020/12/31,14:46:00,312.94,312.96,312.92,312.92,18073
2020/12/31,14:47:00,312.92,312.97,312.88,312.96,38747
2020/12/31,14:48:00,312.96,312.98,312.90,312.95,91439
2020/12/31,14:49:00,312.95,313.02,312.94,312.95,33992
2020/12/31,14:50:00,312.95,313.00,312.93,312.96,44547
2020/12/31,14:51:00,312.96,312.99,312.93,312.99,14768
2020/12/31,14:52:00,312.99,312.99,312.90,312.92,24528
2020/12/31,14:53:00,312.92,312.92,312.83,312.85,14131
2020/12/31,14:54:00,312.86,312.87,312.81,312.87,10674
2020/12/31,14:55:00,312.87,312.92,312.87,312.90,14850
2020/12/31,14:56:00,312.90,312.92,312.84,312.90,15367
2020/12/31,14:57:00,312.90,312.96,312.90,312.90,21981
2020/12/31,14:58:00,312.91,312.94,312.84,312.87,21253
2020/12/31,14:59:00,312.87,312.89,312.85,312.88,23951
2020/12/31,15:00:00,312.88,312.94,312.85,312.87,32236
2020/12/31,15:01:00,312.88,313.01,312.87,313.00,49121
2020/12/31,15:02:00,313.00,313.04,312.97,312.97,29048
2020/12/31,15:03:00,312.97,313.08,312.94,312.99,44345
2020/12/31,15:04:00,312.98,313.05,312.89,312.90,20754
2020/12/31,15:05:00,312.89,312.90,312.85,312.90,22845
2020/12/31,15:06:00,312.90,312.94,312.87,312.90,27769
2020/12/31,15:07:00,312.90,312.99,312.90,312.99,18496
2020/12/31,15:08:00,312.97,313.03,312.96,313.02,12070
2020/12/31,15:09:00,313.02,313.13,313.01,313.12,66616
2020/12/31,15:10:00,313.11,313.19,313.11,313.14,48542
2020/12/31,15:11:00,313.14,313.18,313.10,313.18,41590
2020/12/31,15:12:00,313.19,313.25,313.15,313.22,69658
2020/12/31,15:13:00,313.21,313.30,313.19,313.29,62269
2020/12/31,15:14:00,313.29,313.35,313.25,313.28,36497
2020/12/31,15:15:00,313.27,313.27,313.19,313.20,27608
2020/12/31,15:16:00,313.20,313.34,313.20,313.28,30507
2020/12/31,15:17:00,313.28,313.30,313.17,313.17,41238
2020/12/31,15:18:00,313.17,313.17,313.08,313.13,41590
2020/12/31,15:19:00,313.13,313.14,313.05,313.06,48166
2020/12/31,15:20:00,313.06,313.11,313.01,313.11,29536
2020/12/31,15:21:00,313.11,313.13,313.03,313.04,33469
2020/12/31,15:22:00,313.04,313.06,312.97,312.97,26372
2020/12/31,15:23:00,312.98,313.04,312.98,313.01,33351
2020/12/31,15:24:00,313.01,313.04,312.99,313.00,31892
2020/12/31,15:25:00,313.02,313.06,312.97,312.97,50869
2020/12/31,15:26:00,312.98,313.08,312.95,312.96,51424
2020/12/31,15:27:00,312.97,312.98,312.89,312.96,32160
2020/12/31,15:28:00,312.97,313.01,312.85,312.89,35444
2020/12/31,15:29:00,312.88,312.95,312.88,312.89,23074
2020/12/31,15:30:00,312.89,312.91,312.85,312.88,16080
2020/12/31,15:31:00,312.89,312.96,312.84,312.84,85988
2020/12/31,15:32:00,312.86,312.90,312.81,312.85,69055
2020/12/31,15:33:00,312.85,312.86,312.75,312.84,59863
2020/12/31,15:34:00,312.85,312.98,312.85,312.98,43508
2020/12/31,15:35:00,312.98,313.01,312.91,312.93,85365
2020/12/31,15:36:00,312.93,313.06,312.87,312.93,96779
2020/12/31,15:37:00,312.93,313.05,312.93,313.05,26096
2020/12/31,15:38:00,313.06,313.12,313.04,313.09,57271
2020/12/31,15:39:00,313.09,313.10,313.00,313.03,41912
2020/12/31,15:40:00,313.03,313.05,312.93,312.98,40466
2020/12/31,15:41:00,312.99,312.99,312.79,312.79,113012
2020/12/31,15:42:00,312.80,312.88,312.78,312.88,32410
2020/12/31,15:43:00,312.88,313.04,312.86,313.00,58417
2020/12/31,15:44:00,313.00,313.05,312.93,312.99,56582
2020/12/31,15:45:00,313.00,313.05,312.97,313.01,48405
2020/12/31,15:46:00,313.01,313.07,312.96,312.98,58670
2020/12/31,15:47:00,312.98,313.04,312.90,312.91,51841
2020/12/31,15:48:00,312.91,313.01,312.86,312.98,50244
2020/12/31,15:49:00,312.98,313.09,312.98,313.09,114048
2020/12/31,15:50:00,313.09,313.19,313.03,313.04,143739
2020/12/31,15:51:00,313.06,313.64,313.06,313.34,787181
2020/12/31,15:52:00,313.43,313.55,313.41,313.46,150081
2020/12/31,15:53:00,313.46,313.63,313.45,313.61,131217
2020/12/31,15:54:00,313.61,313.73,313.50,313.67,152165
2020/12/31,15:55:00,313.67,313.74,313.58,313.67,198927
2020/12/31,15:56:00,313.67,313.72,313.52,313.56,229165
2020/12/31,15:57:00,313.66,313.82,313.66,313.75,166508
2020/12/31,15:58:00,313.88,314.02,313.65,313.74,425369
2021/01/04,09:31:00,315.11,315.29,314.66,314.67,515149
2021/01/04,09:32:00,314.67,314.86,314.55,314.72,230808
2021/01/04,09:33:00,314.72,314.73,314.47,314.49,119954
2021/01/04,09:34:00,314.49,314.49,314.22,314.26,154039
2021/01/04,09:35:00,314.26,314.44,314.23,314.35,143558
2021/01/04,09:36:00,314.35,314.38,314.14,314.22,87368
2021/01/04,09:37:00,314.22,314.22,313.81,313.85,165032
2021/01/04,09:38:00,313.85,313.98,313.75,313.82,160395
2021/01/04,09:39:00,313.82,313.83,313.61,313.65,134885
2021/01/04,09:40:00,313.64,313.82,313.55,313.55,264844
2021/01/04,09:41:00,313.56,313.70,313.29,313.50,222882
2021/01/04,09:42:00,313.49,313.87,313.31,313.77,247970
2021/01/04,09:43:00,313.77,313.80,313.58,313.78,139987
2021/01/04,09:44:00,313.78,314.00,313.78,313.94,135916
2021/01/04,09:45:00,313.94,314.12,313.87,314.08,117718
2021/01/04,09:46:00,314.08,314.44,313.96,314.31,121573
2021/01/04,09:47:00,314.31,314.46,314.28,314.36,124369
2021/01/04,09:48:00,314.36,314.56,314.25,314.25,148537
2021/01/04,09:49:00,314.23,314.46,314.21,314.36,159607
2021/01/04,09:50:00,314.35,314.56,314.32,314.48,123986
2021/01/04,09:51:00,314.48,314.51,314.18,314.28,142642
2021/01/04,09:52:00,314.28,314.32,313.83,313.95,116520
2021/01/04,09:53:00,313.93,313.94,313.61,313.62,77855
2021/01/04,09:54:00,313.62,314.05,313.62,313.94,57059
2021/01/04,09:55:00,313.94,314.24,313.94,314.10,65766
2021/01/04,09:56:00,314.10,314.33,314.09,314.32,65105
2021/01/04,09:57:00,314.32,314.36,313.92,314.14,102084
2021/01/04,09:58:00,314.14,314.17,313.95,313.97,94500
2021/01/04,09:59:00,313.97,314.09,313.87,313.93,54142
2021/01/04,10:00:00,313.93,313.93,313.69,313.81,204681
2021/01/04,10:01:00,313.82,314.05,313.82,313.84,77238
2021/01/04,10:02:00,313.86,313.87,313.66,313.79,213450
2021/01/04,10:03:00,313.83,313.89,313.73,313.82,32009
2021/01/04,10:04:00,313.82,313.92,313.72,313.83,66862
2021/01/04,10:05:00,313.83,313.91,313.53,313.66,93182
2021/01/04,10:06:00,313.66,313.99,313.65,313.96,80721
2021/01/04,10:07:00,313.96,314.08,313.85,314.02,122349
2021/01/04,10:08:00,314.02,314.03,313.68,313.70,71760
2021/01/04,10:09:00,313.70,313.79,313.50,313.52,248819
2021/01/04,10:10:00,313.52,313.64,313.44,313.55,99485
2021/01/04,10:11:00,313.55,313.66,313.47,313.48,80608
2021/01/04,10:12:00,313.48,313.54,313.11,313.20,127879
2021/01/04,10:13:00,313.20,313.22,313.01,313.06,68134
2021/01/04,10:14:00,313.06,313.33,313.06,313.33,107562
2021/01/04,10:15:00,313.33,313.42,313.23,313.28,257687
2021/01/04,10:16:00,313.28,313.46,313.13,313.25,102297
2021/01/04,10:17:00,313.25,313.56,313.22,313.51,112644
2021/01/04,10:18:00,313.51,313.68,313.51,313.53,76281
2021/01/04,10:19:00,313.53,313.67,313.51,313.57,47127
2021/01/04,10:20:00,313.57,313.61,313.46,313.48,65931
2021/01/04,10:21:00,313.47,313.63,313.36,313.63,110675
2021/01/04,10:22:00,313.64,313.84,313.64,313.83,97317
2021/01/04,10:23:00,313.83,313.88,313.73,313.78,80482
2021/01/04,10:24:00,313.78,313.80,313.68,313.72,110845
2021/01/04,10:25:00,313.72,313.81,313.67,313.69,57102
2021/01/04,10:26:00,313.70,313.81,313.67,313.81,54345
2021/01/04,10:27:00,313.81,313.89,313.67,313.74,311515
2021/01/04,10:28:00,313.74,313.74,313.51,313.65,80650
2021/01/04,10:29:00,313.64,313.79,313.59,313.68,101070
2021/01/04,10:30:00,313.68,313.90,313.68,313.82,64607
2021/01/04,10:31:00,313.81,314.01,313.81,313.88,43672
2021/01/04,10:32:00,313.89,313.96,313.65,313.68,51745
2021/01/04,10:33:00,313.68,313.80,313.42,313.58,386283
2021/01/04,10:34:00,313.55,313.63,313.29,313.47,90305
2021/01/04,10:35:00,313.47,313.50,313.34,313.40,123100
2021/01/04,10:36:00,313.40,313.48,313.32,313.39,41128
2021/01/04,10:37:00,313.39,313.52,313.36,313.40,47316
2021/01/04,10:38:00,313.44,313.60,313.42,313.42,43073
2021/01/04,10:39:00,313.42,313.53,313.29,313.46,106848
2021/01/04,10:40:00,313.46,313.55,313.41,313.54,72833
2021/01/04,10:41:00,313.54,313.71,313.49,313.61,98055
2021/01/04,10:42:00,313.62,313.67,313.44,313.65,39844
2021/01/04,10:43:00,313.65,313.76,313.63,313.76,77984
2021/01/04,10:44:00,313.76,313.89,313.70,313.71,39905
2021/01/04,10:45:00,313.71,313.78,313.53,313.55,30714
2021/01/04,10:46:00,313.55,313.55,312.63,312.66,232758
2021/01/04,10:47:00,312.64,312.80,312.46,312.49,143124
2021/01/04,10:48:00,312.49,312.73,312.42,312.45,126375
2021/01/04,10:49:00,312.45,312.56,312.26,312.31,99245
2021/01/04,10:50:00,312.31,312.44,312.24,312.36,91509
2021/01/04,10:51:00,312.36,312.48,312.28,312.37,84337
2021/01/04,10:52:00,312.37,312.40,312.13,312.24,94123
2021/01/04,10:53:00,312.24,312.32,312.02,312.05,122454
2021/01/04,10:54:00,312.05,312.20,311.57,311.57,215682
2021/01/04,10:55:00,311.56,311.78,311.56,311.75,122162
2021/01/04,10:56:00,311.76,311.90,311.65,311.83,363999
2021/01/04,10:57:00,311.83,311.88,311.69,311.77,165977
2021/01/04,10:58:00,311.77,311.89,311.38,311.80,179313
2021/01/04,10:59:00,311.80,311.80,311.44,311.46,89565
2021/01/04,11:00:00,311.45,311.45,310.95,310.96,218619
2021/01/04,11:01:00,310.98,311.40,310.81,311.38,167564
2021/01/04,11:02:00,311.38,311.47,311.25,311.43,102841
2021/01/04,11:03:00,311.43,311.44,310.77,310.95,156642
2021/01/04,11:04:00,310.95,311.03,310.30,310.30,144070
2021/01/04,11:05:00,310.30,310.35,309.76,310.06,381006
2021/01/04,11:06:00,310.08,310.41,310.08,310.19,127770
2021/01/04,11:07:00,310.19,310.19,309.47,309.56,181917
2021/01/04,11:08:00,309.56,309.88,309.15,309.18,181923
2021/01/04,11:09:00,309.29,309.83,309.14,309.72,197259
2021/01/04,11:10:00,309.72,309.80,309.50,309.52,182647
2021/01/04,11:11:00,309.56,309.68,308.98,309.50,218071
2021/01/04,11:12:00,309.50,310.06,309.49,310.03,141024
2021/01/04,11:13:00,310.01,310.24,309.99,310.23,137807
2021/01/04,11:14:00,310.21,310.37,310.01,310.31,151366
2021/01/04,11:15:00,310.31,310.35,310.15,310.30,100846
2021/01/04,11:16:00,310.30,310.30,309.92,310.17,153340
2021/01/04,11:17:00,310.15,310.20,310.06,310.09,328435
2021/01/04,11:18:00,310.10,310.24,310.06,310.19,83518
2021/01/04,11:19:00,310.18,310.27,309.99,310.01,95813
2021/01/04,11:20:00,310.01,310.38,309.79,310.31,136965
2021/01/04,11:21:00,310.30,310.37,310.07,310.27,140177
2021/01/04,11:22:00,310.26,310.28,310.01,310.09,86254
2021/01/04,11:23:00,310.09,310.28,309.83,310.01,148305
2021/01/04,11:24:00,310.02,310.21,309.90,309.94,144747
2021/01/04,11:25:00,309.94,310.00,309.65,309.69,93086
2021/01/04,11:26:00,309.69,310.01,309.53,310.01,101739
2021/01/04,11:27:00,310.01,310.18,309.96,310.06,50428
2021/01/04,11:28:00,310.06,310.11,309.86,310.05,58596
2021/01/04,11:29:00,310.05,310.11,309.92,310.08,50215
2021/01/04,11:30:00,310.08,310.21,310.00,310.00,95048
2021/01/04,11:31:00,310.00,310.04,309.57,310.00,100516
2021/01/04,11:32:00,310.00,310.00,309.58,309.60,72997
2021/01/04,11:33:00,309.60,309.69,309.22,309.40,122885
2021/01/04,11:34:00,309.40,309.76,309.36,309.76,76672
2021/01/04,11:35:00,309.76,309.91,309.64,309.75,95257
2021/01/04,11:36:00,309.75,309.83,309.22,309.35,96087
2021/01/04,11:37:00,309.35,309.65,309.35,309.56,45764
2021/01/04,11:38:00,309.57,309.61,309.27,309.61,59587
2021/01/04,11:39:00,309.61,309.66,309.53,309.66,34726
2021/01/04,11:40:00,309.68,309.82,309.51,309.62,56276
2021/01/04,11:41:00,309.62,309.62,309.32,309.35,83626
2021/01/04,11:42:00,309.38,309.57,309.37,309.54,47821
2021/01/04,11:43:00,309.54,309.58,309.27,309.36,64822
2021/01/04,11:44:00,309.37,309.42,309.14,309.26,46225
2021/01/04,11:45:00,309.27,309.43,309.21,309.33,60726
2021/01/04,11:46:00,309.35,309.39,309.16,309.22,44939
2021/01/04,11:47:00,309.22,309.44,309.16,309.39,71065
2021/01/04,11:48:00,309.40,309.48,309.25,309.32,85341
2021/01/04,11:49:00,309.31,309.34,309.17,309.31,107771
2021/01/04,11:50:00,309.31,309.41,309.25,309.29,53601
2021/01/04,11:51:00,309.28,309.33,309.17,309.28,130600
2021/01/04,11:52:00,309.28,309.45,309.26,309.39,54297
2021/01/04,11:53:00,309.39,309.40,309.02,309.03,111495
2021/01/04,11:54:00,309.03,309.31,308.91,309.27,405371
2021/01/04,11:55:00,309.27,309.27,308.53,308.56,204823
2021/01/04,11:56:00,308.56,308.66,308.34,308.60,125951
2021/01/04,11:57:00,308.60,308.67,308.31,308.33,169900
2021/01/04,11:58:00,308.32,308.35,308.00,308.11,248083
2021/01/04,11:59:00,308.11,308.30,308.01,308.21,234268
2021/01/04,12:00:00,308.19,308.22,307.94,307.94,158277
2021/01/04,12:01:00,307.94,308.28,307.70,307.71,217365
2021/01/04,12:02:00,307.71,307.90,307.39,307.69,271173
2021/01/04,12:03:00,307.69,307.69,307.43,307.50,158795
2021/01/04,12:04:00,307.51,307.75,307.35,307.61,126513
2021/01/04,12:05:00,307.60,307.64,307.28,307.40,153373
2021/01/04,12:06:00,307.40,307.58,307.37,307.53,131799
2021/01/04,12:07:00,307.50,307.71,307.48,307.61,121252
2021/01/04,12:08:00,307.61,307.62,307.44,307.45,93908
2021/01/04,12:09:00,307.45,307.45,307.03,307.06,391585
2021/01/04,12:10:00,307.07,307.07,306.36,306.47,321380
2021/01/04,12:11:00,306.47,306.68,306.02,306.15,179740
2021/01/04,12:12:00,306.16,306.28,305.50,305.58,310628
2021/01/04,12:13:00,305.58,306.05,305.58,306.00,288963
2021/01/04,12:14:00,306.00,306.16,305.81,305.82,185566
2021/01/04,12:15:00,305.83,306.13,305.74,305.75,133839
2021/01/04,12:16:00,305.75,305.89,305.18,305.86,262445
2021/01/04,12:17:00,305.86,306.21,305.57,306.16,172021
2021/01/04,12:18:00,306.17,306.31,306.07,306.14,117518
2021/01/04,12:19:00,306.14,306.58,306.09,306.58,158197
2021/01/04,12:20:00,306.57,306.57,306.28,306.48,155973
2021/01/04,12:21:00,306.48,306.69,306.08,306.67,130901
2021/01/04,12:22:00,306.69,306.92,306.59,306.76,210930
2021/01/04,12:23:00,306.76,306.93,306.74,306.93,119270
2021/01/04,12:24:00,306.93,306.93,306.71,306.86,90423
2021/01/04,12:25:00,306.87,307.24,306.87,307.12,109837
2021/01/04,12:26:00,307.07,307.11,306.86,306.98,254805
2021/01/04,12:27:00,306.98,307.12,306.78,306.88,56086
2021/01/04,12:28:00,306.85,306.99,306.66,306.95,94479
2021/01/04,12:29:00,306.95,306.99,306.80,306.88,39099
2021/01/04,12:30:00,306.88,307.09,306.86,307.04,63097
2021/01/04,12:31:00,307.04,307.04,306.64,306.70,84176
2021/01/04,12:32:00,306.70,306.99,306.24,306.37,127994
2021/01/04,12:33:00,306.37,306.78,306.36,306.66,77888
2021/01/04,12:34:00,306.66,306.85,306.57,306.68,106702
2021/01/04,12:35:00,306.68,306.98,306.68,306.86,93839
2021/01/04,12:36:00,306.86,306.99,306.77,306.79,59131
2021/01/04,12:37:00,306.79,306.79,306.55,306.63,38675
2021/01/04,12:38:00,306.61,306.71,306.47,306.56,44717
2021/01/04,12:39:00,306.56,306.68,306.49,306.50,37433
2021/01/04,12:40:00,306.50,306.50,306.13,306.42,120201
2021/01/04,12:41:00,306.42,306.47,306.00,306.08,121105
2021/01/04,12:42:00,306.08,306.23,306.08,306.13,50036
2021/01/04,12:43:00,306.13,306.24,306.03,306.15,58320
2021/01/04,12:44:00,306.15,306.18,305.94,306.17,57450
2021/01/04,12:45:00,306.17,306.35,306.11,306.24,49225
2021/01/04,12:46:00,306.23,306.23,305.83,305.91,100304
2021/01/04,12:47:00,305.92,306.12,305.78,305.89,71061
2021/01/04,12:48:00,305.89,306.04,305.89,305.97,53513
2021/01/04,12:49:00,305.95,305.99,305.84,305.86,50404
2021/01/04,12:50:00,305.84,305.96,305.66,305.90,130636
2021/01/04,12:51:00,305.90,305.97,305.75,305.87,234896
2021/01/04,12:52:00,305.87,306.15,305.73,306.12,139392
2021/01/04,12:53:00,306.12,306.40,306.08,306.40,99979
2021/01/04,12:54:00,306.35,306.64,306.27,306.64,150452
2021/01/04,12:55:00,306.63,306.78,306.63,306.78,87906
2021/01/04,12:56:00,306.76,307.14,306.76,307.04,157501
2021/01/04,12:57:00,307.04,307.21,307.00,307.04,97475
2021/01/04,12:58:00,307.04,307.04,306.81,306.83,64551
2021/01/04,12:59:00,306.83,306.96,306.79,306.95,82199
2021/01/04,13:00:00,306.95,307.07,306.89,307.01,41511
2021/01/04,13:01:00,307.01,307.06,306.86,306.95,47062
2021/01/04,13:02:00,306.98,307.29,306.89,307.29,150864
2021/01/04,13:03:00,307.29,307.29,307.06,307.12,99769
2021/01/04,13:04:00,307.11,307.13,306.91,307.02,111848
2021/01/04,13:05:00,307.02,307.18,307.02,307.13,182006
2021/01/04,13:06:00,307.15,307.18,306.98,306.99,27900
2021/01/04,13:07:00,306.99,306.99,306.76,306.88,84356
2021/01/04,13:08:00,306.88,306.98,306.74,306.98,144958
2021/01/04,13:09:00,306.99,307.22,306.98,307.14,86554
2021/01/04,13:10:00,307.14,307.20,307.02,307.18,47491
2021/01/04,13:11:00,307.18,307.32,307.15,307.25,69037
2021/01/04,13:12:00,307.25,307.44,307.21,307.41,47077
2021/01/04,13:13:00,307.41,307.46,307.34,307.41,55520
2021/01/04,13:14:00,307.41,307.67,307.38,307.66,82583
2021/01/04,13:15:00,307.66,307.66,307.58,307.60,65848
2021/01/04,13:16:00,307.60,307.68,307.50,307.68,40084
2021/01/04,13:17:00,307.68,307.77,307.65,307.76,71440
2021/01/04,13:18:00,307.77,307.87,307.76,307.84,54922
2021/01/04,13:19:00,307.84,307.87,307.77,307.83,33825
2021/01/04,13:20:00,307.83,307.84,307.67,307.72,96662
2021/01/04,13:21:00,307.71,307.89,307.67,307.89,174983
2021/01/04,13:22:00,307.89,307.91,307.83,307.88,39326
2021/01/04,13:23:00,307.88,307.96,307.86,307.90,45796
2021/01/04,13:24:00,307.90,307.98,307.87,307.98,32209
2021/01/04,13:25:00,307.98,308.23,307.97,308.19,102684
2021/01/04,13:26:00,308.20,308.38,308.17,308.36,76984
2021/01/04,13:27:00,308.36,308.54,308.34,308.52,126929
2021/01/04,13:28:00,308.51,308.53,308.31,308.38,84844
2021/01/04,13:29:00,308.37,308.37,308.25,308.29,70886
2021/01/04,13:30:00,308.30,308.43,308.30,308.41,57417
2021/01/04,13:31:00,308.41,308.42,308.12,308.19,55916
2021/01/04,13:32:00,308.19,308.24,308.07,308.09,89533
2021/01/04,13:33:00,308.09,308.22,308.09,308.21,46586
2021/01/04,13:34:00,308.21,308.27,308.01,308.12,63392
2021/01/04,13:35:00,308.12,308.19,307.86,307.95,73046
2021/01/04,13:36:00,307.95,308.31,307.94,308.30,38269
2021/01/04,13:37:00,308.30,308.45,308.27,308.35,120875
2021/01/04,13:38:00,308.35,308.35,308.15,308.17,115096
2021/01/04,13:39:00,308.17,308.27,308.09,308.24,68519
2021/01/04,13:40:00,308.24,308.33,308.22,308.29,25250
2021/01/04,13:41:00,308.29,308.47,308.29,308.47,42605
2021/01/04,13:42:00,308.47,308.48,308.37,308.44,28786
2021/01/04,13:43:00,308.44,308.65,308.44,308.63,45760
2021/01/04,13:44:00,308.62,308.62,308.41,308.48,44764
2021/01/04,13:45:00,308.48,308.51,308.30,308.45,77296
2021/01/04,13:46:00,308.45,308.56,308.41,308.46,140087
2021/01/04,13:47:00,308.46,308.56,308.45,308.48,65952
2021/01/04,13:48:00,308.48,308.60,308.48,308.57,39831
2021/01/04,13:49:00,308.57,308.60,308.45,308.51,38908
2021/01/04,13:50:00,308.53,308.59,308.47,308.59,40179
2021/01/04,13:51:00,308.59,308.65,308.47,308.60,45350
2021/01/04,13:52:00,308.60,308.68,308.57,308.65,32752
2021/01/04,13:53:00,308.65,308.75,308.65,308.75,85696
2021/01/04,13:54:00,308.77,308.91,308.73,308.90,33065
2021/01/04,13:55:00,308.89,308.95,308.86,308.93,28555
2021/01/04,13:56:00,308.93,308.97,308.79,308.86,36993
2021/01/04,13:57:00,308.86,308.94,308.76,308.80,97423
2021/01/04,13:58:00,308.80,308.87,308.79,308.80,20767
2021/01/04,13:59:00,308.80,308.94,308.80,308.90,23114
2021/01/04,14:00:00,308.90,308.94,308.82,308.89,22390
2021/01/04,14:01:00,308.89,308.95,308.82,308.92,40195
2021/01/04,14:02:00,308.92,308.92,308.64,308.66,106223
2021/01/04,14:03:00,308.67,308.86,308.63,308.74,59179
2021/01/04,14:04:00,308.75,308.88,308.75,308.79,35365
2021/01/04,14:05:00,308.79,308.85,308.77,308.80,120147
2021/01/04,14:06:00,308.80,308.81,308.37,308.39,42982
2021/01/04,14:07:00,308.39,308.68,308.39,308.64,44131
2021/01/04,14:08:00,308.64,308.67,308.48,308.48,42851
2021/01/04,14:09:00,308.47,308.49,308.34,308.34,46914
2021/01/04,14:10:00,308.35,308.37,308.11,308.11,86611
2021/01/04,14:11:00,308.10,308.21,308.10,308.10,56534
2021/01/04,14:12:00,308.10,308.20,307.78,307.90,176223
2021/01/04,14:13:00,307.93,308.17,307.93,308.11,67153
2021/01/04,14:14:00,308.10,308.25,308.05,308.21,30941
2021/01/04,14:15:00,308.20,308.48,308.20,308.41,75418
2021/01/04,14:16:00,308.41,308.41,308.22,308.30,38245
2021/01/04,14:17:00,308.30,308.52,308.28,308.44,42728
2021/01/04,14:18:00,308.44,308.58,308.38,308.56,38312
2021/01/04,14:19:00,308.56,308.68,308.50,308.54,104850
2021/01/04,14:20:00,308.54,308.56,308.37,308.44,31141
2021/01/04,14:21:00,308.43,308.54,308.38,308.47,54439
2021/01/04,14:22:00,308.47,308.47,308.11,308.40,147553
2021/01/04,14:23:00,308.40,308.45,308.33,308.35,38318
2021/01/04,14:24:00,308.35,308.47,308.34,308.46,30001
2021/01/04,14:25:00,308.46,308.63,308.44,308.55,41346
2021/01/04,14:26:00,308.54,308.55,308.25,308.27,32423
2021/01/04,14:27:00,308.27,308.29,308.11,308.29,42672
2021/01/04,14:28:00,308.29,308.34,308.19,308.30,29153
2021/01/04,14:29:00,308.29,308.29,308.13,308.23,27090
2021/01/04,14:30:00,308.23,308.28,308.12,308.23,18163
2021/01/04,14:31:00,308.23,308.27,307.94,308.11,88848
2021/01/04,14:32:00,308.12,308.27,308.11,308.19,66636
2021/01/04,14:33:00,308.18,308.31,308.07,308.08,45579
2021/01/04,14:34:00,308.08,308.26,308.06,308.07,75851
2021/01/04,14:35:00,308.07,308.13,307.93,307.98,47433
2021/01/04,14:36:00,307.98,308.16,307.88,307.91,50080
2021/01/04,14:37:00,307.91,308.08,307.90,307.99,38218
2021/01/04,14:38:00,307.99,308.09,307.97,308.08,82241
2021/01/04,14:39:00,308.09,308.39,308.08,308.30,58015
2021/01/04,14:40:00,308.29,308.29,308.09,308.20,41693
2021/01/04,14:41:00,308.19,308.24,307.98,308.02,50314
2021/01/04,14:42:00,308.02,308.06,307.94,307.98,48938
2021/01/04,14:43:00,307.98,308.06,307.93,308.06,35391
2021/01/04,14:44:00,308.06,308.12,308.01,308.04,27838
2021/01/04,14:45:00,308.03,308.05,307.93,307.99,35199
2021/01/04,14:46:00,307.98,308.03,307.89,307.91,37404
2021/01/04,14:47:00,307.92,308.01,307.92,307.98,23834
2021/01/04,14:48:00,307.98,308.04,307.95,308.01,36841
2021/01/04,14:49:00,307.98,308.04,307.66,307.79,108531
2021/01/04,14:50:00,307.79,307.79,307.52,307.54,63655
2021/01/04,14:51:00,307.54,307.63,307.42,307.43,72476
2021/01/04,14:52:00,307.43,307.51,307.30,307.39,66023
2021/01/04,14:53:00,307.39,307.47,307.28,307.39,37730
2021/01/04,14:54:00,307.39,307.50,307.31,307.40,60771
2021/01/04,14:55:00,307.40,307.47,307.30,307.40,45664
2021/01/04,14:56:00,307.40,307.74,307.35,307.73,59751
2021/01/04,14:57:00,307.73,308.10,307.73,307.97,225760
2021/01/04,14:58:00,307.95,308.62,307.92,308.60,122045
2021/01/04,14:59:00,308.60,308.64,308.41,308.56,72341
2021/01/04,15:00:00,308.56,308.78,308.48,308.66,52729
2021/01/04,15:01:00,308.66,308.83,308.58,308.65,56845
2021/01/04,15:02:00,308.65,308.79,308.55,308.61,50317
2021/01/04,15:03:00,308.57,308.60,308.16,308.16,110554
2021/01/04,15:04:00,308.16,308.33,308.07,308.18,68878
2021/01/04,15:05:00,308.18,308.31,308.07,308.11,80312
2021/01/04,15:06:00,308.11,308.42,308.09,308.35,67009
2021/01/04,15:07:00,308.33,308.75,308.33,308.62,77458
2021/01/04,15:08:00,308.62,308.64,308.48,308.56,27986
2021/01/04,15:09:00,308.56,308.67,308.42,308.42,34719
2021/01/04,15:10:00,308.41,308.47,308.25,308.36,52745
2021/01/04,15:11:00,308.36,308.64,308.36,308.58,32454
2021/01/04,15:12:00,308.58,308.58,308.36,308.45,92124
2021/01/04,15:13:00,308.45,308.61,308.45,308.53,43677
2021/01/04,15:14:00,308.54,308.54,308.40,308.44,25465
2021/01/04,15:15:00,308.46,308.86,308.46,308.74,66159
2021/01/04,15:16:00,308.75,308.78,308.57,308.71,69953
2021/01/04,15:17:00,308.70,308.74,308.63,308.74,52742
2021/01/04,15:18:00,308.74,308.79,308.39,308.41,83941
2021/01/04,15:19:00,308.43,308.48,308.24,308.25,93107
2021/01/04,15:20:00,308.25,308.32,308.11,308.30,53976
2021/01/04,15:21:00,308.28,308.36,308.19,308.19,42717
2021/01/04,15:22:00,308.19,308.28,308.11,308.11,34807
2021/01/04,15:23:00,308.11,308.19,308.10,308.12,20660
2021/01/04,15:24:00,308.12,308.23,307.95,308.15,256566
2021/01/04,15:25:00,308.15,308.33,308.13,308.17,37121
2021/01/04,15:26:00,308.17,308.24,307.98,308.22,459121
2021/01/04,15:27:00,308.22,308.32,308.17,308.29,52809
2021/01/04,15:28:00,308.29,308.43,308.20,308.32,53118
2021/01/04,15:29:00,308.32,308.38,308.18,308.18,28583
2021/01/04,15:30:00,308.18,308.36,308.14,308.32,43333
2021/01/04,15:31:00,308.32,308.37,308.03,308.07,49963
2021/01/04,15:32:00,308.07,308.17,307.94,308.00,108235
2021/01/04,15:33:00,308.00,308.16,307.86,308.12,76629
2021/01/04,15:34:00,308.10,308.52,308.08,308.52,106053
2021/01/04,15:35:00,308.52,308.76,308.50,308.63,122622
2021/01/04,15:36:00,308.63,308.78,308.53,308.77,76343
2021/01/04,15:37:00,308.77,308.85,308.68,308.78,57017
2021/01/04,15:38:00,308.77,308.87,308.74,308.79,65723
2021/01/04,15:39:00,308.78,309.02,308.77,308.91,91262
2021/01/04,15:40:00,308.91,309.09,308.89,309.01,88888
2021/01/04,15:41:00,309.01,309.04,308.85,308.89,47007
2021/01/04,15:42:00,308.90,309.00,308.77,308.86,77730
2021/01/04,15:43:00,308.84,308.96,308.80,308.94,57228
2021/01/04,15:44:00,308.96,309.07,308.91,308.99,73980
2021/01/04,15:45:00,308.99,309.19,308.97,309.11,103131
2021/01/04,15:46:00,309.11,309.25,309.08,309.21,73881
2021/01/04,15:47:00,309.21,309.24,309.10,309.11,98762
2021/01/04,15:48:00,309.13,309.26,309.13,309.18,89085
2021/01/04,15:49:00,309.18,309.32,309.14,309.15,87633
2021/01/04,15:50:00,309.15,309.49,309.15,309.47,89472
2021/01/04,15:51:00,309.47,309.79,309.41,309.49,315854
2021/01/04,15:52:00,309.51,309.56,309.39,309.39,95262
2021/01/04,15:53:00,309.40,309.52,309.24,309.50,217752
2021/01/04,15:54:00,309.50,309.67,309.49,309.64,143730
2021/01/04,15:55:00,309.64,309.74,309.40,309.41,136774
2021/01/04,15:56:00,309.27,309.39,309.08,309.11,204081
2021/01/04,15:57:00,308.97,309.07,308.88,308.89,193612
2021/01/04,15:58:00,309.05,309.46,309.01,309.31,371322
2021/01/05,09:31:00,308.29,309.02,308.29,308.77,471426
2021/01/05,09:32:00,308.78,309.14,308.77,309.00,172658
2021/01/05,09:33:00,309.00,309.17,308.90,309.04,159599
2021/01/05,09:34:00,309.04,309.17,308.80,309.06,158710
2021/01/05,09:35:00,309.06,309.43,309.04,309.36,209628
2021/01/05,09:36:00,309.36,309.60,309.26,309.53,196824
2021/01/05,09:37:00,309.53,309.74,309.36,309.69,108878
2021/01/05,09:38:00,309.69,310.00,309.53,309.94,197606
2021/01/05,09:39:00,309.95,309.97,309.70,309.90,136118
2021/01/05,09:40:00,309.92,310.10,309.87,310.06,115996
2021/01/05,09:41:00,310.06,310.65,310.06,310.62,188802
2021/01/05,09:42:00,310.61,310.61,310.35,310.35,106084
2021/01/05,09:43:00,310.35,310.46,310.19,310.39,173007
2021/01/05,09:44:00,310.39,310.67,310.35,310.50,110992
2021/01/05,09:45:00,310.50,310.80,310.49,310.64,123777
2021/01/05,09:46:00,310.68,310.82,310.51,310.52,119983
2021/01/05,09:47:00,310.52,310.52,310.24,310.34,163834
2021/01/05,09:48:00,310.31,310.56,310.24,310.56,101788
2021/01/05,09:49:00,310.56,310.72,310.52,310.58,97715
2021/01/05,09:50:00,310.58,310.66,310.45,310.49,76524
2021/01/05,09:51:00,310.52,310.70,310.50,310.50,93851
2021/01/05,09:52:00,310.50,310.69,310.50,310.66,59105
2021/01/05,09:53:00,310.66,311.03,310.65,310.95,183001
2021/01/05,09:54:00,310.95,311.07,310.82,310.86,57074
2021/01/05,09:55:00,310.87,311.06,310.83,311.06,70711
2021/01/05,09:56:00,311.06,311.19,310.89,310.91,280224
2021/01/05,09:57:00,310.91,311.00,310.80,310.81,75038
2021/01/05,09:58:00,310.81,310.90,310.66,310.67,249184
2021/01/05,09:59:00,310.67,310.89,310.67,310.85,51073
2021/01/05,10:00:00,310.85,310.88,310.70,310.76,52743
2021/01/05,10:01:00,310.77,311.26,310.77,310.83,228975
2021/01/05,10:02:00,310.83,310.90,310.38,310.51,181418
2021/01/05,10:03:00,310.53,310.73,310.51,310.67,133018
2021/01/05,10:04:00,310.67,310.89,310.50,310.89,60786
2021/01/05,10:05:00,310.89,311.33,310.88,311.29,119752
2021/01/05,10:06:00,311.30,311.41,311.17,311.26,191314
2021/01/05,10:07:00,311.26,311.26,310.86,311.19,119877
2021/01/05,10:08:00,311.19,311.39,311.12,311.19,92446
2021/01/05,10:09:00,311.19,311.35,311.19,311.30,42585
2021/01/05,10:10:00,311.30,311.35,311.07,311.14,38163
2021/01/05,10:11:00,311.14,311.26,311.05,311.22,48768
2021/01/05,10:12:00,311.22,311.29,311.02,311.13,49428
2021/01/05,10:13:00,311.13,311.20,311.04,311.11,33109
2021/01/05,10:14:00,311.11,311.18,311.08,311.12,30268
2021/01/05,10:15:00,311.11,311.17,311.01,311.02,31086
2021/01/05,10:16:00,311.02,311.36,311.02,311.35,81003
2021/01/05,10:17:00,311.35,311.55,310.98,310.98,165373
2021/01/05,10:18:00,310.99,310.99,310.79,310.86,77264
2021/01/05,10:19:00,310.87,310.98,310.70,310.70,54423
2021/01/05,10:20:00,310.70,310.74,310.14,310.26,84222
2021/01/05,10:21:00,310.26,310.38,310.16,310.33,82494
2021/01/05,10:22:00,310.33,310.39,310.20,310.25,70355
2021/01/05,10:23:00,310.25,310.31,310.01,310.09,71025
2021/01/05,10:24:00,310.09,310.21,310.07,310.19,79458
2021/01/05,10:25:00,310.19,310.38,310.19,310.35,62246
2021/01/05,10:26:00,310.35,310.70,310.33,310.70,50144
2021/01/05,10:27:00,310.68,310.68,310.51,310.51,67550
2021/01/05,10:28:00,310.50,310.77,310.46,310.66,65692
2021/01/05,10:29:00,310.66,310.71,310.55,310.63,42875
2021/01/05,10:30:00,310.63,310.66,310.55,310.61,38212
2021/01/05,10:31:00,310.63,310.65,310.43,310.43,42629
2021/01/05,10:32:00,310.43,310.43,310.01,310.13,84141
2021/01/05,10:33:00,310.13,310.33,310.06,310.25,40674
2021/01/05,10:34:00,310.25,310.45,310.25,310.43,37087
2021/01/05,10:35:00,310.42,310.61,310.35,310.37,48861
2021/01/05,10:36:00,310.38,310.62,310.38,310.58,32208
2021/01/05,10:37:00,310.58,310.70,310.54,310.61,27323
2021/01/05,10:38:00,310.63,310.66,310.19,310.25,59991
2021/01/05,10:39:00,310.25,310.47,310.21,310.36,33540
2021/01/05,10:40:00,310.36,310.58,310.36,310.51,32168
2021/01/05,10:41:00,310.51,310.67,310.50,310.61,26182
2021/01/05,10:42:00,310.59,310.63,310.50,310.50,22661
2021/01/05,10:43:00,310.50,310.57,310.30,310.32,37862
2021/01/05,10:44:00,310.32,310.44,310.03,310.07,84630
2021/01/05,10:45:00,310.07,310.18,309.96,310.05,66011
2021/01/05,10:46:00,310.04,310.34,309.91,310.29,76659
2021/01/05,10:47:00,310.29,310.34,310.19,310.19,60747
2021/01/05,10:48:00,310.19,310.33,310.04,310.32,31313
2021/01/05,10:49:00,310.32,310.32,310.15,310.23,19377
2021/01/05,10:50:00,310.17,310.46,310.11,310.38,61927
2021/01/05,10:51:00,310.38,310.49,310.32,310.44,56945
2021/01/05,10:52:00,310.44,310.44,310.31,310.36,34011
2021/01/05,10:53:00,310.36,310.57,310.21,310.56,67227
2021/01/05,10:54:00,310.56,310.98,310.56,310.84,136383
2021/01/05,10:55:00,310.86,310.97,310.81,310.89,57316
2021/01/05,10:56:00,310.89,310.92,310.75,310.76,31353
2021/01/05,10:57:00,310.77,310.77,310.56,310.70,38243
2021/01/05,10:58:00,310.70,310.73,310.19,310.23,61604
2021/01/05,10:59:00,310.23,310.23,309.93,310.00,118789
2021/01/05,11:00:00,309.98,310.01,309.84,309.87,62001
2021/01/05,11:01:00,309.89,310.11,309.82,310.03,76685
2021/01/05,11:02:00,310.02,310.18,310.01,310.16,61226
2021/01/05,11:03:00,310.16,310.17,309.87,310.06,55464
2021/01/05,11:04:00,310.06,310.32,310.01,310.22,56910
2021/01/05,11:05:00,310.23,310.37,310.11,310.20,62864
2021/01/05,11:06:00,310.20,310.44,310.18,310.31,43760
2021/01/05,11:07:00,310.31,310.31,310.06,310.17,37390
2021/01/05,11:08:00,310.12,310.19,309.98,310.06,38947
2021/01/05,11:09:00,310.07,310.07,309.85,309.85,44157
2021/01/05,11:10:00,309.85,309.93,309.75,309.93,55031
2021/01/05,11:11:00,309.93,310.06,309.91,310.01,31456
2021/01/05,11:12:00,310.01,310.04,309.75,309.81,33656
2021/01/05,11:13:00,309.81,309.97,309.71,309.80,40701
2021/01/05,11:14:00,309.80,309.90,309.77,309.89,35840
2021/01/05,11:15:00,309.89,310.09,309.89,309.93,55379
2021/01/05,11:16:00,309.93,309.93,309.46,309.55,127422
2021/01/05,11:17:00,309.55,309.61,309.45,309.51,71646
2021/01/05,11:18:00,309.51,309.51,309.30,309.38,94805
2021/01/05,11:19:00,309.39,309.46,309.24,309.38,61370
2021/01/05,11:20:00,309.38,309.58,309.31,309.57,282571
2021/01/05,11:21:00,309.52,309.64,309.45,309.64,55162
2021/01/05,11:22:00,309.64,309.68,309.52,309.59,46874
2021/01/05,11:23:00,309.59,309.73,309.54,309.69,34609
2021/01/05,11:24:00,309.71,309.75,309.60,309.72,36375
2021/01/05,11:25:00,309.72,309.74,309.60,309.74,30587
2021/01/05,11:26:00,309.74,309.83,309.66,309.72,139652
2021/01/05,11:27:00,309.72,310.04,309.71,310.03,43069
2021/01/05,11:28:00,310.01,310.10,309.99,310.10,50948
2021/01/05,11:29:00,310.09,310.26,310.06,310.16,73738
2021/01/05,11:30:00,310.16,310.29,310.14,310.29,47289
2021/01/05,11:31:00,310.29,310.37,310.25,310.33,32972
2021/01/05,11:32:00,310.33,310.44,310.33,310.42,28896
2021/01/05,11:33:00,310.42,310.43,310.33,310.38,54602
2021/01/05,11:34:00,310.38,310.52,310.37,310.51,36427
2021/01/05,11:35:00,310.51,310.55,310.41,310.47,37171
2021/01/05,11:36:00,310.47,310.55,310.47,310.50,29441
2021/01/05,11:37:00,310.50,310.54,310.45,310.51,34042
2021/01/05,11:38:00,310.51,310.59,310.49,310.56,28542
2021/01/05,11:39:00,310.56,310.59,310.49,310.49,43413
2021/01/05,11:40:00,310.49,310.56,310.40,310.52,43640
2021/01/05,11:41:00,310.52,310.57,310.40,310.47,29736
2021/01/05,11:42:00,310.47,310.58,310.45,310.53,19055
2021/01/05,11:43:00,310.53,310.58,310.49,310.53,19387
2021/01/05,11:44:00,310.53,310.56,310.45,310.46,29308
2021/01/05,11:45:00,310.46,310.50,310.34,310.38,72902
2021/01/05,11:46:00,310.38,310.51,310.29,310.50,58273
2021/01/05,11:47:00,310.50,310.56,310.38,310.40,21522
2021/01/05,11:48:00,310.40,310.54,310.40,310.46,23891
2021/01/05,11:49:00,310.46,310.46,310.35,310.38,28110
2021/01/05,11:50:00,310.38,310.50,310.31,310.48,20463
2021/01/05,11:51:00,310.48,310.59,310.44,310.52,23188
2021/01/05,11:52:00,310.51,310.56,310.42,310.54,12731
2021/01/05,11:53:00,310.54,310.58,310.46,310.57,10465
2021/01/05,11:54:00,310.58,310.65,310.46,310.46,38538
2021/01/05,11:55:00,310.46,310.53,310.41,310.51,12903
2021/01/05,11:56:00,310.51,310.56,310.42,310.45,21033
2021/01/05,11:57:00,310.45,310.50,310.42,310.44,13911
2021/01/05,11:58:00,310.44,310.44,310.32,310.42,39870
2021/01/05,11:59:00,310.42,310.49,310.35,310.36,40170
2021/01/05,12:00:00,310.36,310.40,310.20,310.22,46787
2021/01/05,12:01:00,310.22,310.31,310.15,310.20,70008
2021/01/05,12:02:00,310.20,310.27,310.12,310.27,42597
2021/01/05,12:03:00,310.30,310.36,310.19,310.21,36385
2021/01/05,12:04:00,310.21,310.21,310.04,310.13,30745
2021/01/05,12:05:00,310.11,310.31,310.06,310.26,32222
2021/01/05,12:06:00,310.26,310.55,310.24,310.47,80496
2021/01/05,12:07:00,310.45,310.46,310.23,310.26,57378
2021/01/05,12:08:00,310.26,310.26,310.02,310.23,69206
2021/01/05,12:09:00,310.23,310.42,310.19,310.39,66375
2021/01/05,12:10:00,310.39,310.45,310.22,310.22,41892
2021/01/05,12:11:00,310.22,310.39,310.17,310.35,27902
2021/01/05,12:12:00,310.35,310.37,310.20,310.20,30157
2021/01/05,12:13:00,310.20,310.22,310.12,310.18,37554
2021/01/05,12:14:00,310.18,310.20,310.01,310.01,38623
2021/01/05,12:15:00,310.01,310.08,309.93,310.02,45323
2021/01/05,12:16:00,310.02,310.02,309.80,309.84,123980
2021/01/05,12:17:00,309.84,309.96,309.80,309.92,76216
2021/01/05,12:18:00,309.93,310.03,309.82,309.82,79984
2021/01/05,12:19:00,309.82,309.85,309.59,309.73,58067
2021/01/05,12:20:00,309.73,309.92,309.73,309.92,43543
2021/01/05,12:21:00,309.92,310.03,309.82,309.98,33193
2021/01/05,12:22:00,309.97,309.97,309.80,309.85,123981
2021/01/05,12:23:00,309.86,309.92,309.77,309.79,34049
2021/01/05,12:24:00,309.79,309.87,309.76,309.83,12772
2021/01/05,12:25:00,309.82,309.91,309.77,309.90,14262
2021/01/05,12:26:00,309.90,309.99,309.87,309.88,29310
2021/01/05,12:27:00,309.89,309.91,309.82,309.90,44823
2021/01/05,12:28:00,309.87,309.93,309.73,309.90,33310
2021/01/05,12:29:00,309.90,309.91,309.72,309.79,33015
2021/01/05,12:30:00,309.81,309.83,309.72,309.81,21489
2021/01/05,12:31:00,309.84,309.90,309.78,309.88,23541
2021/01/05,12:32:00,309.87,309.96,309.81,309.95,50674
2021/01/05,12:33:00,309.95,310.06,309.92,310.02,37942
2021/01/05,12:34:00,310.01,310.11,309.90,309.94,50050
2021/01/05,12:35:00,309.94,310.06,309.84,310.01,87579
2021/01/05,12:36:00,310.01,310.07,309.97,310.06,30081
2021/01/05,12:37:00,310.06,310.15,309.92,310.09,61889
2021/01/05,12:38:00,310.09,310.12,309.93,309.93,40649
2021/01/05,12:39:00,309.93,310.09,309.93,310.04,57111
2021/01/05,12:40:00,310.04,310.12,310.04,310.11,27850
2021/01/05,12:41:00,310.13,310.18,310.03,310.04,61816
2021/01/05,12:42:00,310.04,310.05,309.94,310.03,63286
2021/01/05,12:43:00,310.02,310.04,309.95,309.96,20140
2021/01/05,12:44:00,309.95,309.95,309.69,309.82,301929
2021/01/05,12:45:00,309.82,309.83,309.76,309.81,22711
2021/01/05,12:46:00,309.80,309.83,309.70,309.71,70595
2021/01/05,12:47:00,309.71,309.74,309.66,309.71,24508
2021/01/05,12:48:00,309.71,309.81,309.70,309.79,56241
2021/01/05,12:49:00,309.79,309.88,309.77,309.79,27896
2021/01/05,12:50:00,309.79,309.89,309.76,309.78,55955
2021/01/05,12:51:00,309.77,309.81,309.71,309.73,37023
2021/01/05,12:52:00,309.73,309.79,309.72,309.78,39410
2021/01/05,12:53:00,309.78,309.87,309.65,309.87,50765
2021/01/05,12:54:00,309.87,309.87,309.73,309.74,22002
2021/01/05,12:55:00,309.74,309.83,309.73,309.82,73350
2021/01/05,12:56:00,309.82,309.95,309.80,309.95,25056
2021/01/05,12:57:00,309.95,310.14,309.90,310.04,91833
2021/01/05,12:58:00,310.04,310.08,309.95,310.05,46665
2021/01/05,12:59:00,310.05,310.14,310.03,310.07,50775
2021/01/05,13:00:00,310.07,310.30,310.07,310.24,97307
2021/01/05,13:01:00,310.24,310.36,310.19,310.36,46842
2021/01/05,13:02:00,310.36,310.37,310.27,310.31,33962
2021/01/05,13:03:00,310.31,310.31,310.22,310.25,33304
2021/01/05,13:04:00,310.26,310.30,310.22,310.27,22406
2021/01/05,13:05:00,310.26,310.26,310.19,310.20,15283
2021/01/05,13:06:00,310.20,310.25,310.16,310.23,38225
2021/01/05,13:07:00,310.23,310.28,310.23,310.24,30074
2021/01/05,13:08:00,310.24,310.26,310.15,310.23,31714
2021/01/05,13:09:00,310.23,310.29,310.19,310.27,81867
2021/01/05,13:10:00,310.27,310.28,310.22,310.25,23498
2021/01/05,13:11:00,310.25,310.31,310.18,310.31,26197
2021/01/05,13:12:00,310.31,310.32,310.22,310.23,8928
2021/01/05,13:13:00,310.24,310.30,310.22,310.28,15129
2021/01/05,13:14:00,310.28,310.32,310.22,310.32,8348
2021/01/05,13:15:00,310.30,310.32,310.27,310.30,7547
2021/01/05,13:16:00,310.30,310.40,310.30,310.34,23506
2021/01/05,13:17:00,310.34,310.40,310.29,310.37,27520
2021/01/05,13:18:00,310.37,310.39,310.30,310.33,16643
2021/01/05,13:19:00,310.33,310.40,310.32,310.36,11834
2021/01/05,13:20:00,310.36,310.40,310.23,310.28,24012
2021/01/05,13:21:00,310.28,310.30,310.21,310.29,24204
2021/01/05,13:22:00,310.29,310.32,310.25,310.27,12818
2021/01/05,13:23:00,310.27,310.33,310.27,310.33,7909
2021/01/05,13:24:00,310.33,310.40,310.31,310.31,10509
2021/01/05,13:25:00,310.31,310.31,310.17,310.20,23758
2021/01/05,13:26:00,310.21,310.24,310.18,310.21,217343
2021/01/05,13:27:00,310.23,310.26,310.20,310.23,10160
2021/01/05,13:28:00,310.23,310.25,310.18,310.24,12159
2021/01/05,13:29:00,310.24,310.24,310.11,310.21,18024
2021/01/05,13:30:00,310.21,310.23,310.14,310.19,7053
2021/01/05,13:31:00,310.19,310.33,310.17,310.26,232916
2021/01/05,13:32:00,310.26,310.45,310.26,310.44,22295
2021/01/05,13:33:00,310.44,310.50,310.41,310.45,18974
2021/01/05,13:34:00,310.45,310.53,310.43,310.52,15890
2021/01/05,13:35:00,310.52,310.58,310.49,310.56,37337
2021/01/05,13:36:00,310.56,310.64,310.51,310.57,40664
2021/01/05,13:37:00,310.57,310.62,310.56,310.60,25877
2021/01/05,13:38:00,310.60,310.63,310.46,310.50,28039
2021/01/05,13:39:00,310.50,310.56,310.49,310.54,19554
2021/01/05,13:40:00,310.54,310.60,310.51,310.53,47900
2021/01/05,13:41:00,310.51,310.62,310.51,310.59,8825
2021/01/05,13:42:00,310.59,310.59,310.53,310.54,6131
2021/01/05,13:43:00,310.54,310.67,310.54,310.62,11317
2021/01/05,13:44:00,310.62,310.62,310.57,310.59,11640
2021/01/05,13:45:00,310.59,310.64,310.59,310.62,9136
2021/01/05,13:46:00,310.62,310.94,310.62,310.83,125069
2021/01/05,13:47:00,310.83,310.83,310.73,310.79,34697
2021/01/05,13:48:00,310.79,310.82,310.76,310.76,11571
2021/01/05,13:49:00,310.76,310.81,310.72,310.76,11993
2021/01/05,13:50:00,310.76,310.80,310.73,310.80,28515
2021/01/05,13:51:00,310.80,310.87,310.77,310.84,17676
2021/01/05,13:52:00,310.84,310.87,310.79,310.86,23929
2021/01/05,13:53:00,310.86,310.93,310.77,310.80,31048
2021/01/05,13:54:00,310.80,310.83,310.71,310.74,55961
2021/01/05,13:55:00,310.75,310.79,310.72,310.73,29690
2021/01/05,13:56:00,310.73,310.84,310.72,310.81,25859
2021/01/05,13:57:00,310.81,310.86,310.77,310.80,26462
2021/01/05,13:58:00,310.80,310.85,310.77,310.80,11191
2021/01/05,13:59:00,310.80,310.83,310.76,310.81,12521
2021/01/05,14:00:00,310.81,310.83,310.78,310.83,9604
2021/01/05,14:01:00,310.83,311.23,310.82,311.22,149641
2021/01/05,14:02:00,311.22,311.33,311.16,311.31,92436
2021/01/05,14:03:00,311.31,311.40,311.28,311.31,76756
2021/01/05,14:04:00,311.31,311.36,311.30,311.34,54580
2021/01/05,14:05:00,311.34,311.43,311.31,311.33,64438
2021/01/05,14:06:00,311.33,311.42,311.33,311.39,23909
2021/01/05,14:07:00,311.39,311.51,311.39,311.46,56596
2021/01/05,14:08:00,311.46,311.55,311.46,311.53,18259
2021/01/05,14:09:00,311.51,311.75,311.46,311.74,117961
2021/01/05,14:10:00,311.73,311.74,311.59,311.64,67597
2021/01/05,14:11:00,311.64,311.64,311.57,311.63,28101
2021/01/05,14:12:00,311.63,311.67,311.55,311.57,48008
2021/01/05,14:13:00,311.57,311.61,311.48,311.50,54337
2021/01/05,14:14:00,311.50,311.64,311.50,311.64,31459
2021/01/05,14:15:00,311.64,311.66,311.55,311.60,34757
2021/01/05,14:16:00,311.61,311.75,311.53,311.73,27548
2021/01/05,14:17:00,311.73,311.75,311.62,311.67,28223
2021/01/05,14:18:00,311.67,311.68,311.60,311.67,29026
2021/01/05,14:19:00,311.67,311.69,311.57,311.60,29113
2021/01/05,14:20:00,311.60,311.63,311.52,311.61,24421
2021/01/05,14:21:00,311.61,311.67,311.53,311.58,50859
2021/01/05,14:22:00,311.58,311.60,311.52,311.55,40906
2021/01/05,14:23:00,311.55,311.61,311.55,311.57,19980
2021/01/05,14:24:00,311.57,311.60,311.55,311.56,11016
2021/01/05,14:25:00,311.57,311.68,311.57,311.65,461510
2021/01/05,14:26:00,311.65,311.73,311.61,311.70,19219
2021/01/05,14:27:00,311.72,311.76,311.65,311.68,18618
2021/01/05,14:28:00,311.68,311.69,311.63,311.68,19665
2021/01/05,14:29:00,311.68,311.68,311.56,311.56,225317
2021/01/05,14:30:00,311.56,311.62,311.55,311.62,28349
2021/01/05,14:31:00,311.62,311.96,311.62,311.86,141903
2021/01/05,14:32:00,311.87,311.96,311.85,311.89,70053
2021/01/05,14:33:00,311.89,311.96,311.84,311.96,30828
2021/01/05,14:34:00,311.95,311.95,311.81,311.86,37144
2021/01/05,14:35:00,311.86,311.88,311.82,311.83,50713
2021/01/05,14:36:00,311.83,311.92,311.83,311.87,29247
2021/01/05,14:37:00,311.87,311.91,311.81,311.88,24402
2021/01/05,14:38:00,311.88,311.93,311.86,311.87,16249
2021/01/05,14:39:00,311.87,311.90,311.81,311.81,29008
2021/01/05,14:40:00,311.81,311.83,311.74,311.78,29667
2021/01/05,14:41:00,311.78,311.91,311.78,311.91,12912
2021/01/05,14:42:00,311.91,311.94,311.83,311.94,66408
2021/01/05,14:43:00,311.94,312.00,311.85,311.86,53438
2021/01/05,14:44:00,311.86,311.95,311.82,311.95,17722
2021/01/05,14:45:00,311.95,312.04,311.87,311.91,78336
2021/01/05,14:46:00,311.91,311.94,311.85,311.87,41441
2021/01/05,14:47:00,311.87,311.88,311.79,311.84,21559
2021/01/05,14:48:00,311.85,311.88,311.76,311.82,30620
2021/01/05,14:49:00,311.83,311.88,311.77,311.85,35080
2021/01/05,14:50:00,311.85,311.87,311.78,311.78,30306
2021/01/05,14:51:00,311.79,311.84,311.73,311.76,14160
2021/01/05,14:52:00,311.77,311.78,311.64,311.66,42665
2021/01/05,14:53:00,311.65,311.66,311.53,311.54,89840
2021/01/05,14:54:00,311.52,311.54,311.30,311.39,156334
2021/01/05,14:55:00,311.38,311.43,311.33,311.35,75908
2021/01/05,14:56:00,311.35,311.44,311.26,311.29,46350
2021/01/05,14:57:00,311.28,311.35,311.22,311.30,60833
2021/01/05,14:58:00,311.30,311.39,311.28,311.35,77740
2021/01/05,14:59:00,311.36,311.38,311.26,311.32,38147
2021/01/05,15:00:00,311.32,311.38,311.30,311.34,45615
2021/01/05,15:01:00,311.34,311.56,311.30,311.48,193309
2021/01/05,15:02:00,311.48,311.48,311.25,311.26,91512
2021/01/05,15:03:00,311.26,311.46,311.25,311.39,63937
2021/01/05,15:04:00,311.39,311.54,311.39,311.52,66344
2021/01/05,15:05:00,311.52,311.56,311.46,311.55,43065
2021/01/05,15:06:00,311.53,311.58,311.49,311.56,65939
2021/01/05,15:07:00,311.56,311.69,311.51,311.68,135705
2021/01/05,15:08:00,311.65,311.71,311.62,311.64,39084
2021/01/05,15:09:00,311.64,311.67,311.52,311.63,33656
2021/01/05,15:10:00,311.63,311.76,311.63,311.69,22094
2021/01/05,15:11:00,311.69,311.75,311.56,311.58,38408
2021/01/05,15:12:00,311.58,311.67,311.55,311.66,35296
2021/01/05,15:13:00,311.66,311.72,311.66,311.70,22140
2021/01/05,15:14:00,311.70,311.77,311.57,311.58,23058
2021/01/05,15:15:00,311.58,311.70,311.55,311.57,31220
2021/01/05,15:16:00,311.57,311.63,311.55,311.58,14588
2021/01/05,15:17:00,311.58,311.58,311.35,311.41,41680
2021/01/05,15:18:00,311.44,311.54,311.40,311.43,45442
2021/01/05,15:19:00,311.44,311.46,311.36,311.42,35950
2021/01/05,15:20:00,311.42,311.56,311.42,311.55,239113
2021/01/05,15:21:00,311.55,311.58,311.32,311.38,81465
2021/01/05,15:22:00,311.38,311.46,311.07,311.08,93062
2021/01/05,15:23:00,311.08,311.26,311.02,311.17,90193
2021/01/05,15:24:00,311.17,311.21,311.10,311.19,43034
2021/01/05,15:25:00,311.19,311.21,311.16,311.17,26054
2021/01/05,15:26:00,311.17,311.22,311.14,311.14,30702
2021/01/05,15:27:00,311.14,311.19,311.07,311.14,36105
2021/01/05,15:28:00,311.14,311.15,311.08,311.10,33593
2021/01/05,15:29:00,311.10,311.11,310.98,311.06,36423
2021/01/05,15:30:00,311.06,311.09,310.96,310.99,40559
2021/01/05,15:31:00,310.99,311.07,310.91,310.95,58817
2021/01/05,15:32:00,310.94,311.15,310.91,311.15,78500
2021/01/05,15:33:00,311.15,311.20,311.05,311.10,56674
2021/01/05,15:34:00,311.10,311.15,311.06,311.06,43497
2021/01/05,15:35:00,311.06,311.13,311.03,311.12,32238
2021/01/05,15:36:00,311.12,311.31,311.11,311.28,70055
2021/01/05,15:37:00,311.28,311.32,311.18,311.20,44720
2021/01/05,15:38:00,311.20,311.25,311.17,311.23,20484
2021/01/05,15:39:00,311.23,311.24,311.11,311.13,35913
2021/01/05,15:40:00,311.13,311.13,310.98,310.99,79679
2021/01/05,15:41:00,310.99,311.04,310.86,310.99,81174
2021/01/05,15:42:00,310.98,311.12,310.97,311.05,54925
2021/01/05,15:43:00,311.05,311.20,311.05,311.18,46631
2021/01/05,15:44:00,311.18,311.36,311.18,311.36,49707
2021/01/05,15:45:00,311.36,311.54,311.35,311.54,311247
2021/01/05,15:46:00,311.54,311.60,311.47,311.48,91542
2021/01/05,15:47:00,311.48,311.54,311.42,311.53,88699
2021/01/05,15:48:00,311.53,311.70,311.52,311.60,68558
2021/01/05,15:49:00,311.60,311.68,311.50,311.67,98994
2021/01/05,15:50:00,311.69,311.88,311.62,311.85,122195
2021/01/05,15:51:00,311.85,312.14,311.65,311.70,269141
2021/01/05,15:52:00,311.70,311.73,311.51,311.68,96640
2021/01/05,15:53:00,311.68,311.82,311.66,311.74,105487
2021/01/05,15:54:00,311.74,311.79,311.67,311.74,82994
2021/01/05,15:55:00,311.74,311.98,311.74,311.90,184243
2021/01/05,15:56:00,311.90,311.97,311.79,311.81,160466
2021/01/05,15:57:00,311.83,311.86,311.71,311.71,112289
2021/01/05,15:58:00,311.64,311.72,311.63,311.69,92673
2021/01/05,15:59:00,311.88,311.88,311.67,311.86,295483
2021/01/06,09:31:00,307.00,307.69,306.67,307.58,873870
2021/01/06,09:32:00,307.60,307.75,306.47,306.91,498346
2021/01/06,09:33:00,306.90,307.37,306.43,306.47,322449
2021/01/06,09:34:00,306.47,306.74,305.98,306.65,482201
2021/01/06,09:35:00,306.65,306.69,306.07,306.09,312773
2021/01/06,09:36:00,306.09,306.94,306.00,306.90,300759
2021/01/06,09:37:00,306.86,307.20,306.54,307.19,334171
2021/01/06,09:38:00,307.15,307.73,307.13,307.67,344371
2021/01/06,09:39:00,307.67,307.70,307.43,307.62,187562
2021/01/06,09:40:00,307.62,307.66,307.43,307.52,150643
2021/01/06,09:41:00,307.52,307.56,306.94,306.96,199733
2021/01/06,09:42:00,306.95,307.43,306.91,307.37,190714
2021/01/06,09:43:00,307.37,307.69,307.10,307.66,184901
2021/01/06,09:44:00,307.64,307.64,307.31,307.31,244821
2021/01/06,09:45:00,307.31,307.70,307.24,307.47,166452
2021/01/06,09:46:00,307.45,307.69,307.36,307.46,242817
2021/01/06,09:47:00,307.46,307.76,307.46,307.58,197456
2021/01/06,09:48:00,307.58,308.34,307.49,308.33,427474
2021/01/06,09:49:00,308.33,308.46,308.21,308.29,175868
2021/01/06,09:50:00,308.29,308.39,308.15,308.28,165309
2021/01/06,09:51:00,308.27,308.46,308.16,308.43,656615
2021/01/06,09:52:00,308.43,308.73,308.41,308.43,599521
2021/01/06,09:53:00,308.43,308.65,308.40,308.48,403972
2021/01/06,09:54:00,308.48,308.81,308.48,308.56,188236
2021/01/06,09:55:00,308.56,308.75,308.46,308.69,220640
2021/01/06,09:56:00,308.69,308.78,308.49,308.53,199471
2021/01/06,09:57:00,308.55,308.65,308.39,308.42,103031
2021/01/06,09:58:00,308.42,308.56,308.06,308.09,268891
2021/01/06,09:59:00,308.10,308.20,307.94,308.04,150364
2021/01/06,10:00:00,308.04,308.11,307.92,308.00,243831
2021/01/06,10:01:00,308.01,308.13,307.61,307.75,209934
2021/01/06,10:02:00,307.75,307.77,307.48,307.64,125026
2021/01/06,10:03:00,307.62,308.04,307.59,307.99,158697
2021/01/06,10:04:00,307.99,308.05,307.81,307.86,148120
2021/01/06,10:05:00,307.86,308.05,307.82,307.84,74167
2021/01/06,10:06:00,307.84,308.05,307.56,307.98,130241
2021/01/06,10:07:00,307.98,308.14,307.80,308.07,341187
2021/01/06,10:08:00,308.07,308.23,307.95,308.06,588143
2021/01/06,10:09:00,308.07,308.42,308.05,308.32,91217
2021/01/06,10:10:00,308.32,309.42,308.32,308.76,168884
2021/01/06,10:11:00,308.76,309.26,308.72,309.24,255106
2021/01/06,10:12:00,309.24,309.29,309.05,309.10,140363
2021/01/06,10:13:00,309.09,309.13,308.82,309.01,247255
2021/01/06,10:14:00,309.01,309.11,308.92,309.03,76325
2021/01/06,10:15:00,309.03,309.21,309.00,309.00,52827
2021/01/06,10:16:00,309.00,309.30,308.93,308.94,242121
2021/01/06,10:17:00,308.94,309.23,308.84,309.23,93809
2021/01/06,10:18:00,309.23,309.27,309.01,309.08,514491
2021/01/06,10:19:00,309.08,309.19,309.02,309.09,218784
2021/01/06,10:20:00,309.10,309.43,309.10,309.35,105674
2021/01/06,10:21:00,309.35,309.47,309.29,309.43,86989
2021/01/06,10:22:00,309.43,309.48,309.33,309.33,281756
2021/01/06,10:23:00,309.33,309.47,309.33,309.42,57394
2021/01/06,10:24:00,309.42,309.56,309.39,309.46,100370
2021/01/06,10:25:00,309.46,309.68,309.36,309.64,101306
2021/01/06,10:26:00,309.64,309.65,309.38,309.40,60485
2021/01/06,10:27:00,309.40,309.57,309.34,309.48,176857
2021/01/06,10:28:00,309.48,309.74,309.48,309.65,105890
2021/01/06,10:29:00,309.65,309.87,309.63,309.64,119817
2021/01/06,10:30:00,309.64,309.74,309.57,309.60,68331
2021/01/06,10:31:00,309.59,309.93,309.59,309.85,84343
2021/01/06,10:32:00,309.86,309.91,309.77,309.83,65216
2021/01/06,10:33:00,309.83,310.04,309.81,310.00,111851
2021/01/06,10:34:00,310.00,310.05,309.91,309.94,573349
2021/01/06,10:35:00,309.94,310.16,309.93,309.99,90909
2021/01/06,10:36:00,309.99,310.11,309.98,310.01,149768
2021/01/06,10:37:00,310.04,310.20,309.95,310.04,113985
2021/01/06,10:38:00,310.04,310.13,309.97,310.11,252711
2021/01/06,10:39:00,310.11,310.39,310.05,310.38,74122
2021/01/06,10:40:00,310.38,310.43,310.19,310.23,98428
2021/01/06,10:41:00,310.23,310.34,310.19,310.28,65484
2021/01/06,10:42:00,310.26,310.45,310.26,310.30,51848
2021/01/06,10:43:00,310.30,310.39,310.27,310.28,68557
2021/01/06,10:44:00,310.30,310.50,310.30,310.39,59830
2021/01/06,10:45:00,310.38,310.55,310.38,310.46,110336
2021/01/06,10:46:00,310.46,310.65,310.37,310.53,165579
2021/01/06,10:47:00,310.53,310.69,310.47,310.49,90626
2021/01/06,10:48:00,310.50,310.61,310.45,310.61,69034
2021/01/06,10:49:00,310.61,310.71,310.60,310.64,46652
2021/01/06,10:50:00,310.64,310.84,310.62,310.82,107062
2021/01/06,10:51:00,310.82,310.99,310.77,310.94,82832
2021/01/06,10:52:00,310.94,311.22,310.89,311.18,149591
2021/01/06,10:53:00,311.18,311.18,310.79,310.81,136939
2021/01/06,10:54:00,310.81,310.83,310.73,310.75,132062
2021/01/06,10:55:00,310.75,310.84,310.71,310.73,76291
2021/01/06,10:56:00,310.73,310.82,310.57,310.58,103731
2021/01/06,10:57:00,310.57,310.65,310.49,310.53,70652
2021/01/06,10:58:00,310.53,310.54,310.42,310.42,131178
2021/01/06,10:59:00,310.42,310.57,310.35,310.44,103519
2021/01/06,11:00:00,310.45,310.57,310.36,310.38,142342
2021/01/06,11:01:00,310.38,310.45,310.32,310.34,50312
2021/01/06,11:02:00,310.34,310.36,310.20,310.25,110427
2021/01/06,11:03:00,310.25,310.55,310.25,310.53,104466
2021/01/06,11:04:00,310.53,310.54,310.30,310.37,49020
2021/01/06,11:05:00,310.37,310.51,310.33,310.36,45453
2021/01/06,11:06:00,310.35,310.43,310.30,310.36,42020
2021/01/06,11:07:00,310.36,310.54,310.36,310.52,47523
2021/01/06,11:08:00,310.52,310.61,310.43,310.56,37048
2021/01/06,11:09:00,310.56,310.67,310.49,310.54,47438
2021/01/06,11:10:00,310.54,310.98,310.54,310.96,132582
2021/01/06,11:11:00,310.96,311.13,310.93,311.01,89138
2021/01/06,11:12:00,311.02,311.04,310.85,310.94,260851
2021/01/06,11:13:00,310.94,311.05,310.92,310.92,51819
2021/01/06,11:14:00,310.92,311.13,310.92,311.09,93149
2021/01/06,11:15:00,311.08,311.16,310.98,311.05,43629
2021/01/06,11:16:00,311.05,311.23,310.96,311.20,112369
2021/01/06,11:17:00,311.20,311.38,311.12,311.30,162578
2021/01/06,11:18:00,311.29,311.38,311.27,311.27,52286
2021/01/06,11:19:00,311.27,311.36,311.25,311.36,125518
2021/01/06,11:20:00,311.36,311.59,311.35,311.55,126477
2021/01/06,11:21:00,311.56,311.66,311.53,311.53,83252
2021/01/06,11:22:00,311.53,311.63,311.41,311.43,101888
2021/01/06,11:23:00,311.43,311.46,311.16,311.21,324983
2021/01/06,11:24:00,311.21,311.25,311.07,311.11,432853
2021/01/06,11:25:00,311.11,311.22,311.11,311.19,74105
2021/01/06,11:26:00,311.19,311.39,311.19,311.22,62320
2021/01/06,11:27:00,311.21,311.32,311.16,311.19,35244
2021/01/06,11:28:00,311.19,311.43,311.19,311.35,52863
2021/01/06,11:29:00,311.35,311.44,311.32,311.32,41398
2021/01/06,11:30:00,311.32,311.41,311.21,311.28,62349
2021/01/06,11:31:00,311.28,311.51,311.28,311.41,76035
2021/01/06,11:32:00,311.41,311.56,311.22,311.48,49735
2021/01/06,11:33:00,311.47,311.50,311.34,311.45,47834
2021/01/06,11:34:00,311.45,311.60,311.38,311.38,75619
2021/01/06,11:35:00,311.38,311.39,311.22,311.23,47615
2021/01/06,11:36:00,311.22,311.32,310.86,310.90,166085
2021/01/06,11:37:00,310.90,311.02,310.87,310.93,54250
2021/01/06,11:38:00,310.93,310.97,310.64,310.67,122757
2021/01/06,11:39:00,310.67,310.67,310.51,310.64,134716
2021/01/06,11:40:00,310.65,310.68,310.52,310.52,62154
2021/01/06,11:41:00,310.52,310.68,310.52,310.62,77374
2021/01/06,11:42:00,310.62,310.73,310.53,310.69,61497
2021/01/06,11:43:00,310.69,310.82,310.66,310.74,43842
2021/01/06,11:44:00,310.74,310.76,310.63,310.73,42165
2021/01/06,11:45:00,310.73,310.81,310.63,310.77,57719
2021/01/06,11:46:00,310.77,310.89,310.68,310.83,40428
2021/01/06,11:47:00,310.83,310.89,310.80,310.86,67008
2021/01/06,11:48:00,310.87,310.99,310.87,310.92,36123
2021/01/06,11:49:00,310.91,310.99,310.88,310.92,23127
2021/01/06,11:50:00,310.92,310.99,310.85,310.88,44348
2021/01/06,11:51:00,310.88,310.88,310.65,310.69,56354
2021/01/06,11:52:00,310.69,310.74,310.58,310.69,66196
2021/01/06,11:53:00,310.68,310.81,310.66,310.73,26067
2021/01/06,11:54:00,310.73,310.78,310.59,310.63,25637
2021/01/06,11:55:00,310.63,310.74,310.62,310.67,28918
2021/01/06,11:56:00,310.67,310.86,310.67,310.72,30772
2021/01/06,11:57:00,310.72,311.00,310.72,310.78,55711
2021/01/06,11:58:00,310.77,310.88,310.75,310.86,19501
2021/01/06,11:59:00,310.86,310.90,310.77,310.86,20371
2021/01/06,12:00:00,310.86,310.91,310.78,310.82,91306
2021/01/06,12:01:00,310.83,310.95,310.79,310.91,38174
2021/01/06,12:02:00,310.91,311.08,310.91,310.98,122909
2021/01/06,12:03:00,310.98,311.08,310.96,311.01,41773
2021/01/06,12:04:00,311.00,311.34,310.94,311.29,211478
2021/01/06,12:05:00,311.29,311.50,311.18,311.43,223890
2021/01/06,12:06:00,311.43,311.84,311.32,311.78,227853
2021/01/06,12:07:00,311.77,311.88,311.64,311.64,157049
2021/01/06,12:08:00,311.64,311.64,311.33,311.37,72167
2021/01/06,12:09:00,311.37,311.47,311.30,311.44,60720
2021/01/06,12:10:00,311.43,311.49,311.40,311.47,31911
2021/01/06,12:11:00,311.47,311.48,311.41,311.47,31944
2021/01/06,12:12:00,311.47,311.50,311.34,311.41,52298
2021/01/06,12:13:00,311.41,311.44,311.36,311.38,18529
2021/01/06,12:14:00,311.38,311.44,311.32,311.42,18678
2021/01/06,12:15:00,311.42,311.52,311.36,311.36,20266
2021/01/06,12:16:00,311.36,311.42,311.27,311.38,25587
2021/01/06,12:17:00,311.38,311.47,311.36,311.47,14136
2021/01/06,12:18:00,311.47,311.62,311.47,311.58,108347
2021/01/06,12:19:00,311.58,311.72,311.56,311.69,57256
2021/01/06,12:20:00,311.69,311.69,311.50,311.55,40702
2021/01/06,12:21:00,311.57,311.60,311.51,311.53,23489
2021/01/06,12:22:00,311.53,311.62,311.43,311.45,18024
2021/01/06,12:23:00,311.45,311.46,311.39,311.45,23307
2021/01/06,12:24:00,311.45,311.45,311.28,311.28,43436
2021/01/06,12:25:00,311.28,311.28,311.14,311.20,54397
2021/01/06,12:26:00,311.19,311.20,311.07,311.15,28611
2021/01/06,12:27:00,311.15,311.17,311.03,311.12,33556
2021/01/06,12:28:00,311.12,311.30,311.12,311.22,18244
2021/01/06,12:29:00,311.22,311.37,311.18,311.33,73219
2021/01/06,12:30:00,311.33,311.46,311.33,311.38,39464
2021/01/06,12:31:00,311.38,311.52,311.37,311.51,27053
2021/01/06,12:32:00,311.51,311.60,311.51,311.60,26254
2021/01/06,12:33:00,311.60,311.61,311.47,311.49,27526
2021/01/06,12:34:00,311.49,311.49,311.33,311.35,31573
2021/01/06,12:35:00,311.35,311.42,311.30,311.32,35035
2021/01/06,12:36:00,311.32,311.38,311.28,311.28,24899
2021/01/06,12:37:00,311.28,311.34,311.24,311.24,59926
2021/01/06,12:38:00,311.23,311.34,311.08,311.08,43836
2021/01/06,12:39:00,311.08,311.11,310.97,310.99,92323
2021/01/06,12:40:00,310.99,311.05,310.94,311.04,56684
2021/01/06,12:41:00,311.03,311.14,310.95,311.09,46989
2021/01/06,12:42:00,311.09,311.14,311.05,311.13,24964
2021/01/06,12:43:00,311.13,311.24,311.07,311.19,34240
2021/01/06,12:44:00,311.18,311.29,311.17,311.22,94831
2021/01/06,12:45:00,311.23,311.28,311.19,311.21,36650
2021/01/06,12:46:00,311.20,311.20,311.00,311.07,38838
2021/01/06,12:47:00,311.07,311.11,310.97,311.06,23832
2021/01/06,12:48:00,311.06,311.15,311.01,311.15,36476
2021/01/06,12:49:00,311.15,311.25,311.13,311.16,86384
2021/01/06,12:50:00,311.16,311.18,311.05,311.08,21667
2021/01/06,12:51:00,311.08,311.18,311.04,311.05,86774
2021/01/06,12:52:00,311.05,311.10,311.00,311.00,52541
2021/01/06,12:53:00,311.00,311.17,310.96,311.04,68365
2021/01/06,12:54:00,311.04,311.04,310.90,311.01,40488
2021/01/06,12:55:00,311.01,311.35,311.01,311.23,69171
2021/01/06,12:56:00,311.23,311.28,311.13,311.24,57296
2021/01/06,12:57:00,311.24,311.34,311.24,311.33,29823
2021/01/06,12:58:00,311.34,311.34,311.25,311.25,39675
2021/01/06,12:59:00,311.25,311.27,311.15,311.18,37467
2021/01/06,13:00:00,311.17,311.18,311.11,311.17,25908
2021/01/06,13:01:00,311.18,311.32,311.14,311.28,24262
2021/01/06,13:02:00,311.28,311.28,311.14,311.26,30352
2021/01/06,13:03:00,311.26,311.35,311.23,311.27,27529
2021/01/06,13:04:00,311.26,311.26,311.11,311.14,22255
2021/01/06,13:05:00,311.14,311.21,311.09,311.10,22213
2021/01/06,13:06:00,311.09,311.17,311.04,311.14,36570
2021/01/06,13:07:00,311.14,311.18,311.00,311.01,32142
2021/01/06,13:08:00,311.01,311.09,310.93,311.05,49090
2021/01/06,13:09:00,311.05,311.05,310.96,311.02,27019
2021/01/06,13:10:00,311.02,311.10,311.02,311.06,25040
2021/01/06,13:11:00,311.05,311.26,311.05,311.15,44658
2021/01/06,13:12:00,311.15,311.40,311.14,311.36,121502
2021/01/06,13:13:00,311.36,311.53,311.36,311.50,60678
2021/01/06,13:14:00,311.50,311.53,311.41,311.45,94556
2021/01/06,13:15:00,311.45,311.55,311.43,311.55,55661
2021/01/06,13:16:00,311.55,311.74,311.52,311.69,73229
2021/01/06,13:17:00,311.69,311.71,311.62,311.62,45158
2021/01/06,13:18:00,311.62,311.63,311.54,311.56,40910
2021/01/06,13:19:00,311.56,311.60,311.27,311.28,70854
2021/01/06,13:20:00,311.27,311.27,311.02,311.05,125945
2021/01/06,13:21:00,311.07,311.10,310.93,310.95,42934
2021/01/06,13:22:00,310.95,310.95,310.79,310.80,63010
2021/01/06,13:23:00,310.80,310.87,310.74,310.82,47254
2021/01/06,13:24:00,310.83,310.90,310.79,310.83,33881
2021/01/06,13:25:00,310.83,310.89,310.70,310.71,38529
2021/01/06,13:26:00,310.72,310.81,310.66,310.81,25848
2021/01/06,13:27:00,310.81,310.93,310.78,310.80,25996
2021/01/06,13:28:00,310.80,310.94,310.79,310.87,32964
2021/01/06,13:29:00,310.87,310.88,310.76,310.81,31280
2021/01/06,13:30:00,310.81,310.81,310.69,310.70,227066
2021/01/06,13:31:00,310.72,310.88,310.70,310.78,49434
2021/01/06,13:32:00,310.78,310.81,310.70,310.78,20174
2021/01/06,13:33:00,310.78,310.83,310.74,310.80,25953
2021/01/06,13:34:00,310.80,310.82,310.70,310.75,25759
2021/01/06,13:35:00,310.74,310.77,310.65,310.76,42721
2021/01/06,13:36:00,310.76,310.93,310.75,310.84,56788
2021/01/06,13:37:00,310.84,310.92,310.83,310.92,28815
2021/01/06,13:38:00,310.92,310.92,310.80,310.88,63706
2021/01/06,13:39:00,310.87,310.98,310.83,310.98,106564
2021/01/06,13:40:00,310.98,311.14,310.98,311.10,56060
2021/01/06,13:41:00,311.10,311.42,311.08,311.39,76943
2021/01/06,13:42:00,311.39,311.48,311.33,311.48,32873
2021/01/06,13:43:00,311.46,311.48,311.38,311.40,36532
2021/01/06,13:44:00,311.40,311.52,311.38,311.52,173694
2021/01/06,13:45:00,311.52,311.58,311.51,311.56,38729
2021/01/06,13:46:00,311.56,311.65,311.54,311.63,31326
2021/01/06,13:47:00,311.62,311.69,311.60,311.69,34565
2021/01/06,13:48:00,311.69,311.75,311.68,311.74,46637
2021/01/06,13:49:00,311.73,311.82,311.67,311.70,61318
2021/01/06,13:50:00,311.69,311.69,311.53,311.53,45121
2021/01/06,13:51:00,311.53,311.64,311.48,311.54,38602
2021/01/06,13:52:00,311.54,311.58,311.47,311.48,104270
2021/01/06,13:53:00,311.48,311.55,311.37,311.45,81060
2021/01/06,13:54:00,311.45,311.54,311.37,311.47,41737
2021/01/06,13:55:00,311.47,311.49,311.39,311.40,55363
2021/01/06,13:56:00,311.40,311.45,311.35,311.39,27919
2021/01/06,13:57:00,311.37,311.43,311.31,311.42,16565
2021/01/06,13:58:00,311.42,311.46,311.34,311.39,40041
2021/01/06,13:59:00,311.39,311.44,311.26,311.26,21262
2021/01/06,14:00:00,311.26,311.33,311.22,311.24,58686
2021/01/06,14:01:00,311.25,311.55,311.22,311.49,121309
2021/01/06,14:02:00,311.49,311.55,311.30,311.44,53149
2021/01/06,14:03:00,311.43,311.54,311.37,311.45,55127
2021/01/06,14:04:00,311.45,311.55,311.39,311.45,34492
2021/01/06,14:05:00,311.45,311.50,311.36,311.38,23137
2021/01/06,14:06:00,311.38,311.57,311.37,311.51,48162
2021/01/06,14:07:00,311.51,311.59,311.40,311.48,23864
2021/01/06,14:08:00,311.48,311.58,311.42,311.50,33499
2021/01/06,14:09:00,311.50,311.56,311.37,311.37,22911
2021/01/06,14:10:00,311.37,311.50,311.33,311.40,38328
2021/01/06,14:11:00,311.38,311.46,311.28,311.39,39837
2021/01/06,14:12:00,311.39,311.40,311.31,311.33,13949
2021/01/06,14:13:00,311.33,311.41,311.32,311.38,19708
2021/01/06,14:14:00,311.38,311.47,311.36,311.41,82521
2021/01/06,14:15:00,311.41,311.44,311.25,311.25,19826
2021/01/06,14:16:00,311.25,311.29,311.15,311.21,30069
2021/01/06,14:17:00,311.21,311.26,310.78,310.79,95918
2021/01/06,14:18:00,310.79,310.81,310.62,310.64,134965
2021/01/06,14:19:00,310.63,310.63,310.32,310.35,151345
2021/01/06,14:20:00,310.35,310.54,310.25,310.45,128984
2021/01/06,14:21:00,310.45,310.60,310.40,310.49,153619
2021/01/06,14:22:00,310.49,310.75,310.47,310.68,69642
2021/01/06,14:23:00,310.68,310.71,310.60,310.66,31429
2021/01/06,14:24:00,310.66,310.72,310.43,310.48,45726
2021/01/06,14:25:00,310.48,310.63,310.01,310.10,113416
2021/01/06,14:26:00,310.10,310.17,309.51,309.66,217409
2021/01/06,14:27:00,309.65,309.82,309.44,309.77,169952
2021/01/06,14:28:00,309.77,309.77,309.33,309.35,139893
2021/01/06,14:29:00,309.34,309.56,309.12,309.33,199961
2021/01/06,14:30:00,309.33,309.44,309.18,309.26,152791
2021/01/06,14:31:00,309.24,309.78,309.04,309.70,329705
2021/01/06,14:32:00,309.70,310.22,309.66,310.07,228093
2021/01/06,14:33:00,310.07,310.07,309.72,309.95,131621
2021/01/06,14:34:00,309.95,309.95,309.73,309.94,508460
2021/01/06,14:35:00,309.94,310.05,309.67,309.67,148584
2021/01/06,14:36:00,309.67,309.77,309.51,309.73,75159
2021/01/06,14:37:00,309.73,309.78,309.29,309.43,102402
2021/01/06,14:38:00,309.43,309.61,309.08,309.09,152489
2021/01/06,14:39:00,309.07,309.20,308.68,308.74,205712
2021/01/06,14:40:00,308.74,309.31,308.72,309.01,240577
2021/01/06,14:41:00,308.98,309.25,308.78,308.97,108815
2021/01/06,14:42:00,309.00,309.24,308.92,309.15,169520
2021/01/06,14:43:00,309.15,309.86,308.94,309.68,252519
2021/01/06,14:44:00,309.68,309.84,309.40,309.56,266868
2021/01/06,14:45:00,309.54,309.80,309.38,309.46,122651
2021/01/06,14:46:00,309.47,309.63,309.30,309.40,165223
2021/01/06,14:47:00,309.39,309.48,309.02,309.03,114016
2021/01/06,14:48:00,309.03,309.19,308.72,308.73,196401
2021/01/06,14:49:00,308.73,309.03,308.47,308.47,939617
2021/01/06,14:50:00,308.49,308.65,308.14,308.21,205738
2021/01/06,14:51:00,308.21,308.41,308.04,308.06,255022
2021/01/06,14:52:00,308.06,308.54,308.00,308.41,198619
2021/01/06,14:53:00,308.41,308.82,308.35,308.70,161004
2021/01/06,14:54:00,308.70,308.71,308.27,308.37,145937
2021/01/06,14:55:00,308.37,308.81,308.34,308.65,103255
2021/01/06,14:56:00,308.65,309.19,308.62,309.15,138735
2021/01/06,14:57:00,309.14,309.35,309.04,309.26,160149
2021/01/06,14:58:00,309.26,309.32,308.94,309.17,171805
2021/01/06,14:59:00,309.17,309.17,308.89,308.96,189610
2021/01/06,15:00:00,308.96,309.26,308.96,309.12,67841
2021/01/06,15:01:00,309.10,309.10,308.59,308.66,396178
2021/01/06,15:02:00,308.66,308.84,308.52,308.67,64068
2021/01/06,15:03:00,308.67,308.67,308.30,308.33,94703
2021/01/06,15:04:00,308.33,308.49,308.23,308.28,277746
2021/01/06,15:05:00,308.28,308.50,308.22,308.45,125670
2021/01/06,15:06:00,308.45,309.06,308.45,308.85,145854
2021/01/06,15:07:00,308.85,309.02,308.71,308.93,185142
2021/01/06,15:08:00,308.89,309.00,308.53,308.56,95861
2021/01/06,15:09:00,308.53,308.85,308.47,308.59,87821
2021/01/06,15:10:00,308.60,308.89,308.55,308.84,81001
2021/01/06,15:11:00,308.86,309.01,308.79,308.96,137939
2021/01/06,15:12:00,308.96,309.02,308.71,308.76,73879
2021/01/06,15:13:00,308.76,309.50,308.65,309.50,126100
2021/01/06,15:14:00,309.46,309.54,309.24,309.25,165373
2021/01/06,15:15:00,309.27,309.36,308.95,309.08,111643
2021/01/06,15:16:00,309.07,309.21,308.97,309.03,85988
2021/01/06,15:17:00,309.02,309.06,308.80,309.01,63553
2021/01/06,15:18:00,309.01,309.04,308.69,308.69,84979
2021/01/06,15:19:00,308.71,308.81,308.60,308.78,101404
2021/01/06,15:20:00,308.78,308.95,308.72,308.94,66175
2021/01/06,15:21:00,308.94,309.09,308.84,308.88,48104
2021/01/06,15:22:00,308.89,308.90,308.42,308.44,113199
2021/01/06,15:23:00,308.44,308.45,308.21,308.23,162475
2021/01/06,15:24:00,308.23,308.34,308.07,308.07,548069
2021/01/06,15:25:00,308.06,308.09,307.82,307.85,193798
2021/01/06,15:26:00,307.85,308.22,307.45,308.03,227401
2021/01/06,15:27:00,308.02,308.33,308.02,308.24,94248
2021/01/06,15:28:00,308.24,308.47,308.13,308.43,100593
2021/01/06,15:29:00,308.43,308.59,308.30,308.57,81740
2021/01/06,15:30:00,308.57,308.63,308.46,308.49,66305
2021/01/06,15:31:00,308.49,308.79,308.41,308.56,139291
2021/01/06,15:32:00,308.56,308.62,308.22,308.24,197906
2021/01/06,15:33:00,308.24,308.29,307.78,307.96,147288
2021/01/06,15:34:00,307.94,308.13,307.84,308.05,134880
2021/01/06,15:35:00,308.06,308.36,308.06,308.30,86895
2021/01/06,15:36:00,308.30,308.30,307.85,307.88,90070
2021/01/06,15:37:00,307.89,308.10,307.84,308.01,106804
2021/01/06,15:38:00,308.01,308.16,307.98,308.09,62859
2021/01/06,15:39:00,308.06,308.11,307.76,308.02,97160
2021/01/06,15:40:00,307.95,308.01,307.55,307.59,212317
2021/01/06,15:41:00,307.59,307.88,307.53,307.87,92688
2021/01/06,15:42:00,307.87,308.17,307.86,308.03,132816
2021/01/06,15:43:00,308.04,308.21,307.93,308.15,95037
2021/01/06,15:44:00,308.15,308.47,308.05,308.37,166665
2021/01/06,15:45:00,308.38,308.48,308.18,308.37,215952
2021/01/06,15:46:00,308.36,308.45,308.00,308.00,151786
2021/01/06,15:47:00,308.00,308.15,307.87,308.01,514394
2021/01/06,15:48:00,308.01,308.02,307.69,307.78,106176
2021/01/06,15:49:00,307.78,307.85,307.68,307.81,106357
2021/01/06,15:50:00,307.81,308.19,307.67,308.10,485951
2021/01/06,15:51:00,308.07,308.08,307.40,307.43,256046
2021/01/06,15:52:00,307.55,307.55,307.21,307.27,218044
2021/01/06,15:53:00,307.39,307.40,307.03,307.05,176684
2021/01/06,15:54:00,307.08,307.37,307.08,307.37,191763
2021/01/06,15:55:00,307.23,307.65,307.23,307.63,163455
2021/01/06,15:56:00,307.66,307.77,307.11,307.54,291065
2021/01/07,09:31:00,310.28,310.52,310.25,310.40,230794
2021/01/07,09:32:00,310.40,310.88,310.40,310.83,233204
2021/01/07,09:33:00,310.83,311.21,310.80,311.17,352530
2021/01/07,09:34:00,311.18,311.47,311.18,311.25,338258
2021/01/07,09:35:00,311.25,311.35,310.96,311.08,598722
2021/01/07,09:36:00,311.08,311.43,311.08,311.43,242585
2021/01/07,09:37:00,311.43,311.76,311.43,311.65,276177
2021/01/07,09:38:00,311.65,312.09,311.65,312.02,395789
2021/01/07,09:39:00,312.02,312.04,311.79,312.01,334973
2021/01/07,09:40:00,312.03,312.27,311.95,311.95,278243
2021/01/07,09:41:00,311.97,312.16,311.79,311.79,165617
2021/01/07,09:42:00,311.79,312.12,311.60,312.11,142285
2021/01/07,09:43:00,312.11,312.16,311.98,312.13,92165
2021/01/07,09:44:00,312.13,312.21,311.96,312.13,127554
2021/01/07,09:45:00,312.13,312.22,311.93,312.09,279808
2021/01/07,09:46:00,312.11,312.20,311.78,311.82,140496
2021/01/07,09:47:00,311.82,311.90,311.70,311.89,87302
2021/01/07,09:48:00,311.89,311.99,311.77,311.88,69141
2021/01/07,09:49:00,311.88,311.98,311.55,311.69,163285
2021/01/07,09:50:00,311.69,311.79,311.53,311.61,171576
2021/01/07,09:51:00,311.61,311.78,311.61,311.68,158694
2021/01/07,09:52:00,311.68,311.86,311.64,311.84,61040
2021/01/07,09:53:00,311.86,311.87,311.56,311.87,89916
2021/01/07,09:54:00,311.87,311.96,311.84,311.90,48937
2021/01/07,09:55:00,311.90,312.22,311.90,312.19,57413
2021/01/07,09:56:00,312.19,312.51,312.18,312.43,148600
2021/01/07,09:57:00,312.43,312.88,312.40,312.88,298694
2021/01/07,09:58:00,312.88,312.88,312.65,312.76,199382
2021/01/07,09:59:00,312.76,312.88,312.73,312.85,120248
2021/01/07,10:00:00,312.85,312.95,312.78,312.93,116952
2021/01/07,10:01:00,312.95,313.06,312.81,313.01,131478
2021/01/07,10:02:00,313.01,313.37,313.01,313.26,107253
2021/01/07,10:03:00,313.26,313.31,313.18,313.25,124178
2021/01/07,10:04:00,313.24,313.50,313.22,313.50,144401
2021/01/07,10:05:00,313.50,313.74,313.48,313.74,123728
2021/01/07,10:06:00,313.74,313.91,313.61,313.75,230217
2021/01/07,10:07:00,313.75,313.81,313.55,313.75,207188
2021/01/07,10:08:00,313.75,313.81,313.42,313.56,178516
2021/01/07,10:09:00,313.56,313.72,313.56,313.72,67218
2021/01/07,10:10:00,313.72,313.77,313.63,313.75,66069
2021/01/07,10:11:00,313.76,313.87,313.59,313.64,92341
2021/01/07,10:12:00,313.64,313.82,313.60,313.79,66574
2021/01/07,10:13:00,313.79,313.90,313.68,313.68,94119
2021/01/07,10:14:00,313.68,313.85,313.62,313.67,95140
2021/01/07,10:15:00,313.67,313.97,313.66,313.83,127303
2021/01/07,10:16:00,313.85,313.99,313.77,313.85,78366
2021/01/07,10:17:00,313.85,313.97,313.73,313.76,86511
2021/01/07,10:18:00,313.76,313.88,313.73,313.84,78301
2021/01/07,10:19:00,313.84,313.91,313.71,313.71,69897
2021/01/07,10:20:00,313.71,313.93,313.70,313.84,96267
2021/01/07,10:21:00,313.84,314.10,313.82,313.82,96673
2021/01/07,10:22:00,313.82,314.14,313.82,314.08,49420
2021/01/07,10:23:00,314.09,314.17,313.96,313.99,58249
2021/01/07,10:24:00,313.99,314.01,313.84,313.92,51841
2021/01/07,10:25:00,313.92,314.06,313.65,313.71,88111
2021/01/07,10:26:00,313.71,313.86,313.64,313.82,163608
2021/01/07,10:27:00,313.82,314.06,313.81,313.97,102546
2021/01/07,10:28:00,313.97,314.04,313.94,313.95,52534
2021/01/07,10:29:00,313.95,313.99,313.81,313.84,63248
2021/01/07,10:30:00,313.85,313.93,313.71,313.76,58226
2021/01/07,10:31:00,313.76,313.94,313.76,313.85,83034
2021/01/07,10:32:00,313.85,313.92,313.78,313.90,55573
2021/01/07,10:33:00,313.91,313.96,313.81,313.85,78816
2021/01/07,10:34:00,313.88,313.94,313.74,313.90,61054
2021/01/07,10:35:00,313.90,314.00,313.82,313.88,48353
2021/01/07,10:36:00,313.89,313.94,313.84,313.90,46326
2021/01/07,10:37:00,313.90,314.07,313.88,313.90,53335
2021/01/07,10:38:00,313.90,314.02,313.87,314.00,46316
2021/01/07,10:39:00,314.00,314.06,313.96,314.03,41688
2021/01/07,10:40:00,314.03,314.06,313.85,313.92,48996
2021/01/07,10:41:00,313.92,314.05,313.81,314.05,39283
2021/01/07,10:42:00,314.05,314.23,314.00,314.03,87972
2021/01/07,10:43:00,314.03,314.04,313.80,313.92,67052
2021/01/07,10:44:00,313.92,314.14,313.92,314.04,52554
2021/01/07,10:45:00,314.04,314.09,313.97,314.00,45255
2021/01/07,10:46:00,314.03,314.10,313.97,314.07,44779
2021/01/07,10:47:00,314.07,314.19,314.01,314.08,58624
2021/01/07,10:48:00,314.08,314.28,314.08,314.24,52161
2021/01/07,10:49:00,314.24,314.36,314.17,314.31,69636
2021/01/07,10:50:00,314.31,314.55,314.29,314.45,204386
2021/01/07,10:51:00,314.47,314.47,314.27,314.34,64904
2021/01/07,10:52:00,314.34,314.46,314.32,314.44,47971
2021/01/07,10:53:00,314.45,314.45,314.28,314.29,69777
2021/01/07,10:54:00,314.29,314.40,314.28,314.28,40351
2021/01/07,10:55:00,314.29,314.36,314.25,314.31,30396
2021/01/07,10:56:00,314.31,314.36,314.21,314.23,74661
2021/01/07,10:57:00,314.23,314.26,314.18,314.21,29818
2021/01/07,10:58:00,314.21,314.26,314.14,314.26,38129
2021/01/07,10:59:00,314.26,314.31,314.22,314.26,43458
2021/01/07,11:00:00,314.26,314.45,314.25,314.43,54410
2021/01/07,11:01:00,314.43,314.51,314.32,314.35,57043
2021/01/07,11:02:00,314.35,314.70,314.35,314.60,120043
2021/01/07,11:03:00,314.60,314.60,314.41,314.42,66026
2021/01/07,11:04:00,314.41,314.45,314.32,314.34,58934
2021/01/07,11:05:00,314.34,314.38,314.24,314.24,158175
2021/01/07,11:06:00,314.24,314.35,314.13,314.33,68251
2021/01/07,11:07:00,314.34,314.43,314.24,314.38,98354
2021/01/07,11:08:00,314.38,314.38,314.25,314.29,22235
2021/01/07,11:09:00,314.29,314.39,314.27,314.34,27975
2021/01/07,11:10:00,314.34,314.37,314.26,314.29,23106
2021/01/07,11:11:00,314.29,314.39,314.10,314.14,93669
2021/01/07,11:12:00,314.12,314.20,314.04,314.10,48853
2021/01/07,11:13:00,314.10,314.15,314.04,314.10,25752
2021/01/07,11:14:00,314.09,314.09,313.96,313.98,71639
2021/01/07,11:15:00,313.98,313.98,313.84,313.84,102678
2021/01/07,11:16:00,313.84,313.98,313.82,313.97,76408
2021/01/07,11:17:00,313.98,314.05,313.97,314.03,42653
2021/01/07,11:18:00,314.04,314.05,313.91,313.94,40359
2021/01/07,11:19:00,313.94,314.02,313.92,313.93,177059
2021/01/07,11:20:00,313.94,314.05,313.94,313.98,42388
2021/01/07,11:21:00,313.98,314.05,313.97,314.02,118772
2021/01/07,11:22:00,314.03,314.10,314.01,314.03,54439
2021/01/07,11:23:00,314.03,314.19,314.01,314.19,40260
2021/01/07,11:24:00,314.19,314.39,314.19,314.26,54459
2021/01/07,11:25:00,314.26,314.37,314.26,314.33,33638
2021/01/07,11:26:00,314.33,314.37,314.27,314.34,51103
2021/01/07,11:27:00,314.33,314.52,314.33,314.52,35319
2021/01/07,11:28:00,314.52,314.52,314.39,314.42,28355
2021/01/07,11:29:00,314.45,314.50,314.34,314.34,41186
2021/01/07,11:30:00,314.34,314.42,314.28,314.36,29341
2021/01/07,11:31:00,314.36,314.51,314.36,314.48,247063
2021/01/07,11:32:00,314.48,314.54,314.41,314.45,55407
2021/01/07,11:33:00,314.45,314.57,314.45,314.53,44367
2021/01/07,11:34:00,314.53,314.63,314.51,314.53,40951
2021/01/07,11:35:00,314.53,314.56,314.41,314.41,25266
2021/01/07,11:36:00,314.41,314.48,314.37,314.47,46064
2021/01/07,11:37:00,314.48,314.64,314.46,314.64,36432
2021/01/07,11:38:00,314.64,314.64,314.56,314.62,35562
2021/01/07,11:39:00,314.62,314.86,314.61,314.80,74718
2021/01/07,11:40:00,314.80,314.82,314.76,314.76,65238
2021/01/07,11:41:00,314.76,314.77,314.65,314.68,57958
2021/01/07,11:42:00,314.68,314.68,314.58,314.63,41221
2021/01/07,11:43:00,314.63,314.78,314.63,314.67,35831
2021/01/07,11:44:00,314.67,314.81,314.67,314.81,20171
2021/01/07,11:45:00,314.81,314.87,314.71,314.74,37324
2021/01/07,11:46:00,314.74,314.80,314.70,314.71,43875
2021/01/07,11:47:00,314.71,314.87,314.70,314.83,33971
2021/01/07,11:48:00,314.83,314.90,314.80,314.83,58049
2021/01/07,11:49:00,314.83,314.85,314.69,314.77,48722
2021/01/07,11:50:00,314.77,314.83,314.69,314.71,26265
2021/01/07,11:51:00,314.71,314.77,314.60,314.63,42441
2021/01/07,11:52:00,314.64,314.71,314.56,314.58,40757
2021/01/07,11:53:00,314.59,314.61,314.50,314.52,51434
2021/01/07,11:54:00,314.53,314.54,314.43,314.48,67824
2021/01/07,11:55:00,314.48,314.48,314.39,314.40,60212
2021/01/07,11:56:00,314.40,314.44,314.30,314.35,72998
2021/01/07,11:57:00,314.35,314.42,314.29,314.29,275188
2021/01/07,11:58:00,314.29,314.33,314.19,314.21,267610
2021/01/07,11:59:00,314.21,314.26,314.16,314.17,57841
2021/01/07,12:00:00,314.17,314.21,314.06,314.21,44371
2021/01/07,12:01:00,314.21,314.34,314.19,314.24,98463
2021/01/07,12:02:00,314.24,314.33,314.23,314.29,29831
2021/01/07,12:03:00,314.29,314.34,314.24,314.26,26288
2021/01/07,12:04:00,314.27,314.32,314.21,314.21,26187
2021/01/07,12:05:00,314.21,314.26,314.16,314.25,28226
2021/01/07,12:06:00,314.25,314.25,314.15,314.19,43189
2021/01/07,12:07:00,314.19,314.19,314.00,314.00,30846
2021/01/07,12:08:00,314.00,314.01,313.88,313.94,59815
2021/01/07,12:09:00,313.94,314.01,313.89,314.00,51500
2021/01/07,12:10:00,314.00,314.07,313.98,314.03,27180
2021/01/07,12:11:00,314.03,314.04,313.92,313.93,29380
2021/01/07,12:12:00,313.93,313.99,313.88,313.92,39797
2021/01/07,12:13:00,313.92,313.97,313.89,313.96,34766
2021/01/07,12:14:00,313.96,313.99,313.86,313.89,36923
2021/01/07,12:15:00,313.90,313.90,313.66,313.76,57372
2021/01/07,12:16:00,313.76,314.00,313.72,313.98,33004
2021/01/07,12:17:00,313.98,314.02,313.93,314.02,31958
2021/01/07,12:18:00,314.02,314.02,313.83,313.88,25132
2021/01/07,12:19:00,313.88,313.94,313.81,313.91,230772
2021/01/07,12:20:00,313.91,313.91,313.83,313.86,23841
2021/01/07,12:21:00,313.86,313.86,313.72,313.72,69834
2021/01/07,12:22:00,313.74,313.93,313.74,313.88,72936
2021/01/07,12:23:00,313.88,313.95,313.86,313.91,26267
2021/01/07,12:24:00,313.90,313.96,313.89,313.96,17979
2021/01/07,12:25:00,313.96,313.96,313.85,313.91,17499
2021/01/07,12:26:00,313.91,313.94,313.86,313.89,26564
2021/01/07,12:27:00,313.89,313.89,313.77,313.80,20893
2021/01/07,12:28:00,313.81,313.82,313.74,313.75,14405
2021/01/07,12:29:00,313.75,313.89,313.69,313.87,60888
2021/01/07,12:30:00,313.87,313.89,313.81,313.86,15165
2021/01/07,12:31:00,313.86,314.02,313.86,314.00,28652
2021/01/07,12:32:00,314.00,314.11,313.99,314.09,25668
2021/01/07,12:33:00,314.09,314.19,314.09,314.18,26286
2021/01/07,12:34:00,314.19,314.21,314.12,314.15,35744
2021/01/07,12:35:00,314.14,314.27,314.13,314.26,26193
2021/01/07,12:36:00,314.26,314.28,314.20,314.24,28477
2021/01/07,12:37:00,314.24,314.26,314.19,314.19,26828
2021/01/07,12:38:00,314.19,314.30,314.19,314.29,15529
2021/01/07,12:39:00,314.28,314.32,314.22,314.24,19684
2021/01/07,12:40:00,314.26,314.29,314.20,314.25,9898
2021/01/07,12:41:00,314.26,314.31,314.23,314.28,48699
2021/01/07,12:42:00,314.28,314.30,314.20,314.20,21801
2021/01/07,12:43:00,314.22,314.29,314.22,314.27,9412
2021/01/07,12:44:00,314.27,314.33,314.24,314.26,17027
2021/01/07,12:45:00,314.27,314.27,314.17,314.19,10283
2021/01/07,12:46:00,314.19,314.24,314.14,314.20,23857
2021/01/07,12:47:00,314.20,314.25,314.18,314.23,14838
2021/01/07,12:48:00,314.24,314.30,314.21,314.22,15090
2021/01/07,12:49:00,314.20,314.26,314.20,314.20,6064
2021/01/07,12:50:00,314.20,314.25,314.17,314.20,13673
2021/01/07,12:51:00,314.20,314.21,314.15,314.18,14448
2021/01/07,12:52:00,314.18,314.36,314.18,314.36,37528
2021/01/07,12:53:00,314.36,314.41,314.30,314.32,23744
2021/01/07,12:54:00,314.32,314.42,314.32,314.42,22543
2021/01/07,12:55:00,314.42,314.44,314.38,314.43,16090
2021/01/07,12:56:00,314.43,314.43,314.32,314.37,20532
2021/01/07,12:57:00,314.37,314.40,314.35,314.35,12702
2021/01/07,12:58:00,314.35,314.36,314.25,314.29,25563
2021/01/07,12:59:00,314.29,314.36,314.29,314.29,11450
2021/01/07,13:00:00,314.30,314.32,314.27,314.28,12218
2021/01/07,13:01:00,314.28,314.36,314.28,314.31,23870
2021/01/07,13:02:00,314.31,314.32,314.19,314.21,330593
2021/01/07,13:03:00,314.21,314.28,314.13,314.28,27857
2021/01/07,13:04:00,314.28,314.35,314.24,314.32,18507
2021/01/07,13:05:00,314.33,314.34,314.23,314.25,83583
2021/01/07,13:06:00,314.25,314.26,314.09,314.11,29924
2021/01/07,13:07:00,314.12,314.16,313.98,314.00,49300
2021/01/07,13:08:00,314.00,314.05,313.90,313.90,36358
2021/01/07,13:09:00,313.92,313.95,313.77,313.78,46579
2021/01/07,13:10:00,313.78,313.82,313.70,313.70,23703
2021/01/07,13:11:00,313.70,313.84,313.67,313.82,45194
2021/01/07,13:12:00,313.80,313.85,313.73,313.83,23995
2021/01/07,13:13:00,313.83,313.85,313.81,313.84,16143
2021/01/07,13:14:00,313.84,313.94,313.82,313.94,12924
2021/01/07,13:15:00,313.94,314.09,313.94,314.09,23886
2021/01/07,13:16:00,314.09,314.15,314.06,314.15,24804
2021/01/07,13:17:00,314.14,314.22,314.13,314.19,23739
2021/01/07,13:18:00,314.19,314.24,314.16,314.23,20805
2021/01/07,13:19:00,314.23,314.33,314.23,314.31,19449
2021/01/07,13:20:00,314.31,314.31,314.20,314.26,44453
2021/01/07,13:21:00,314.27,314.30,314.23,314.30,30758
2021/01/07,13:22:00,314.28,314.36,314.27,314.36,37184
2021/01/07,13:23:00,314.34,314.38,314.27,314.28,9104
2021/01/07,13:24:00,314.28,314.30,314.19,314.22,10735
2021/01/07,13:25:00,314.23,314.37,314.23,314.37,21152
2021/01/07,13:26:00,314.37,314.37,314.32,314.34,12997
2021/01/07,13:27:00,314.34,314.34,314.26,314.26,18670
2021/01/07,13:28:00,314.26,314.33,314.21,314.30,15388
2021/01/07,13:29:00,314.30,314.32,314.25,314.26,9703
2021/01/07,13:30:00,314.29,314.30,314.23,314.26,6951
2021/01/07,13:31:00,314.26,314.40,314.26,314.40,32256
2021/01/07,13:32:00,314.40,314.55,314.40,314.54,56216
2021/01/07,13:33:00,314.53,314.60,314.48,314.59,27444
2021/01/07,13:34:00,314.59,314.68,314.56,314.67,22956
2021/01/07,13:35:00,314.67,314.67,314.60,314.64,28895
2021/01/07,13:36:00,314.64,314.66,314.57,314.63,41351
2021/01/07,13:37:00,314.63,314.67,314.59,314.61,25041
2021/01/07,13:38:00,314.61,314.69,314.61,314.66,14365
2021/01/07,13:39:00,314.66,314.71,314.63,314.68,23425
2021/01/07,13:40:00,314.68,314.76,314.68,314.76,54735
2021/01/07,13:41:00,314.76,314.79,314.71,314.78,25686
2021/01/07,13:42:00,314.78,314.78,314.71,314.73,20078
2021/01/07,13:43:00,314.73,314.83,314.73,314.82,20981
2021/01/07,13:44:00,314.83,314.86,314.78,314.78,38657
2021/01/07,13:45:00,314.78,314.82,314.75,314.76,17406
2021/01/07,13:46:00,314.77,314.78,314.72,314.77,25200
2021/01/07,13:47:00,314.77,314.79,314.71,314.74,23762
2021/01/07,13:48:00,314.74,314.74,314.55,314.56,47302
2021/01/07,13:49:00,314.56,314.56,314.44,314.49,64568
2021/01/07,13:50:00,314.49,314.56,314.43,314.47,66607
2021/01/07,13:51:00,314.49,314.53,314.44,314.53,37468
2021/01/07,13:52:00,314.53,314.58,314.48,314.58,28454
2021/01/07,13:53:00,314.58,314.62,314.51,314.62,25530
2021/01/07,13:54:00,314.62,314.65,314.47,314.53,24806
2021/01/07,13:55:00,314.53,314.60,314.53,314.56,31683
2021/01/07,13:56:00,314.56,314.63,314.54,314.60,19876
2021/01/07,13:57:00,314.60,314.73,314.60,314.73,39816
2021/01/07,13:58:00,314.73,314.77,314.67,314.67,33352
2021/01/07,13:59:00,314.68,314.76,314.55,314.56,29705
2021/01/07,14:00:00,314.56,314.75,314.56,314.73,31351
2021/01/07,14:01:00,314.74,314.78,314.69,314.75,30981
2021/01/07,14:02:00,314.76,314.77,314.64,314.71,21172
2021/01/07,14:03:00,314.69,314.73,314.62,314.67,26999
2021/01/07,14:04:00,314.67,314.76,314.62,314.75,44582
2021/01/07,14:05:00,314.75,314.85,314.73,314.84,48645
2021/01/07,14:06:00,314.83,314.94,314.79,314.81,60615
2021/01/07,14:07:00,314.81,314.86,314.71,314.84,41923
2021/01/07,14:08:00,314.84,314.89,314.82,314.82,24794
2021/01/07,14:09:00,314.83,314.86,314.79,314.84,37988
2021/01/07,14:10:00,314.84,314.87,314.75,314.78,72492
2021/01/07,14:11:00,314.78,314.83,314.74,314.82,121340
2021/01/07,14:12:00,314.82,314.87,314.64,314.67,28880
2021/01/07,14:13:00,314.67,314.71,314.60,314.61,37722
2021/01/07,14:14:00,314.61,314.67,314.57,314.67,25822
2021/01/07,14:15:00,314.67,314.72,314.67,314.68,44978
2021/01/07,14:16:00,314.68,314.73,314.63,314.63,26985
2021/01/07,14:17:00,314.63,314.68,314.63,314.66,19771
2021/01/07,14:18:00,314.68,314.72,314.67,314.68,19506
2021/01/07,14:19:00,314.68,314.73,314.67,314.67,22357
2021/01/07,14:20:00,314.67,314.67,314.59,314.62,21465
2021/01/07,14:21:00,314.60,314.65,314.52,314.63,32391
2021/01/07,14:22:00,314.64,314.67,314.59,314.62,14749
2021/01/07,14:23:00,314.62,314.65,314.57,314.65,58251
2021/01/07,14:24:00,314.65,314.78,314.65,314.70,43006
2021/01/07,14:25:00,314.71,314.72,314.64,314.67,14822
2021/01/07,14:26:00,314.67,314.69,314.60,314.60,212725
2021/01/07,14:27:00,314.60,314.65,314.49,314.56,22493
2021/01/07,14:28:00,314.57,314.63,314.55,314.58,16682
2021/01/07,14:29:00,314.58,314.61,314.51,314.52,15473
2021/01/07,14:30:00,314.52,314.62,314.50,314.62,22122
2021/01/07,14:31:00,314.62,314.66,314.51,314.56,29793
2021/01/07,14:32:00,314.56,314.69,314.56,314.69,14414
2021/01/07,14:33:00,314.69,314.69,314.65,314.67,28674
2021/01/07,14:34:00,314.67,314.72,314.64,314.65,14610
2021/01/07,14:35:00,314.65,314.74,314.65,314.74,9957
2021/01/07,14:36:00,314.73,314.75,314.68,314.71,18247
2021/01/07,14:37:00,314.71,314.78,314.67,314.78,18162
2021/01/07,14:38:00,314.78,314.83,314.68,314.73,23200
2021/01/07,14:39:00,314.73,314.75,314.69,314.70,8849
2021/01/07,14:40:00,314.69,314.77,314.69,314.76,17980
2021/01/07,14:41:00,314.76,314.82,314.70,314.82,14949
2021/01/07,14:42:00,314.82,314.83,314.78,314.81,29269
2021/01/07,14:43:00,314.81,314.87,314.79,314.83,37833
2021/01/07,14:44:00,314.83,314.87,314.78,314.79,12180
2021/01/07,14:45:00,314.78,314.79,314.72,314.78,13642
2021/01/07,14:46:00,314.77,314.77,314.68,314.72,16909
2021/01/07,14:47:00,314.71,314.75,314.61,314.75,49184
2021/01/07,14:48:00,314.75,314.82,314.70,314.79,19234
2021/01/07,14:49:00,314.79,314.82,314.77,314.80,38535
2021/01/07,14:50:00,314.80,314.80,314.68,314.75,29604
2021/01/07,14:51:00,314.75,314.75,314.67,314.72,16448
2021/01/07,14:52:00,314.71,314.72,314.67,314.67,17112
2021/01/07,14:53:00,314.67,314.68,314.57,314.57,28744
2021/01/07,14:54:00,314.58,314.69,314.54,314.68,25064
2021/01/07,14:55:00,314.68,314.70,314.62,314.66,15058
2021/01/07,14:56:00,314.66,314.69,314.61,314.65,13208
2021/01/07,14:57:00,314.65,314.76,314.65,314.76,17771
2021/01/07,14:58:00,314.76,314.76,314.69,314.71,19842
2021/01/07,14:59:00,314.72,314.81,314.71,314.75,14818
2021/01/07,15:00:00,314.75,314.87,314.72,314.84,62896
2021/01/07,15:01:00,314.84,314.93,314.78,314.91,54218
2021/01/07,15:02:00,314.91,315.05,314.91,314.99,90542
2021/01/07,15:03:00,314.99,315.11,314.99,315.10,59945
2021/01/07,15:04:00,315.10,315.18,315.09,315.15,32593
2021/01/07,15:05:00,315.15,315.21,315.12,315.16,45846
2021/01/07,15:06:00,315.16,315.21,315.13,315.17,14381
2021/01/07,15:07:00,315.18,315.31,315.15,315.30,54565
2021/01/07,15:08:00,315.30,315.32,315.22,315.22,43572
2021/01/07,15:09:00,315.21,315.30,315.19,315.25,32062
2021/01/07,15:10:00,315.23,315.27,315.15,315.16,41987
2021/01/07,15:11:00,315.15,315.23,314.97,315.07,79480
2021/01/07,15:12:00,315.07,315.07,314.93,315.01,48574
2021/01/07,15:13:00,315.02,315.04,314.85,314.87,38623
2021/01/07,15:14:00,314.89,314.99,314.81,314.97,82372
2021/01/07,15:15:00,314.97,315.02,314.87,314.95,31944
2021/01/07,15:16:00,314.95,315.00,314.93,314.99,38819
2021/01/07,15:17:00,315.00,315.10,314.98,315.06,43109
2021/01/07,15:18:00,315.06,315.07,314.95,315.02,17709
2021/01/07,15:19:00,315.03,315.10,315.02,315.10,33961
2021/01/07,15:20:00,315.10,315.12,315.07,315.08,34080
2021/01/07,15:21:00,315.08,315.14,315.02,315.12,48401
2021/01/07,15:22:00,315.12,315.25,315.09,315.23,51584
2021/01/07,15:23:00,315.23,315.34,315.20,315.31,35818
2021/01/07,15:24:00,315.31,315.34,315.27,315.32,23098
2021/01/07,15:25:00,315.31,315.44,315.29,315.43,68045
2021/01/07,15:26:00,315.43,315.49,315.39,315.47,107052
2021/01/07,15:27:00,315.47,315.55,315.47,315.49,48909
2021/01/07,15:28:00,315.48,315.55,315.46,315.55,51973
2021/01/07,15:29:00,315.55,315.58,315.52,315.55,47378
2021/01/07,15:30:00,315.55,315.56,315.49,315.55,51153
2021/01/07,15:31:00,315.54,315.56,315.47,315.51,41173
2021/01/07,15:32:00,315.51,315.52,315.42,315.48,105194
2021/01/07,15:33:00,315.48,315.48,315.38,315.39,81135
2021/01/07,15:34:00,315.39,315.40,315.30,315.33,104973
2021/01/07,15:35:00,315.33,315.39,315.31,315.34,89796
2021/01/07,15:36:00,315.34,315.35,315.29,315.33,107382
2021/01/07,15:37:00,315.33,315.38,315.31,315.38,121378
2021/01/07,15:38:00,315.38,315.46,315.31,315.45,64189
2021/01/07,15:39:00,315.45,315.48,315.33,315.42,73847
2021/01/07,15:40:00,315.43,315.52,315.43,315.47,37875
2021/01/07,15:41:00,315.47,315.51,315.45,315.49,49848
2021/01/07,15:42:00,315.47,315.49,315.33,315.38,121621
2021/01/07,15:43:00,315.38,315.42,315.30,315.33,90393
2021/01/07,15:44:00,315.33,315.40,315.29,315.39,58632
2021/01/07,15:45:00,315.39,315.40,315.32,315.38,74041
2021/01/07,15:46:00,315.38,315.52,315.37,315.46,63404
2021/01/07,15:47:00,315.47,315.56,315.47,315.51,69759
2021/01/07,15:48:00,315.51,315.57,315.49,315.52,157370
2021/01/07,15:49:00,315.52,315.55,315.48,315.54,82399
2021/01/07,15:50:00,315.54,315.62,315.48,315.48,94954
2021/01/07,15:51:00,315.48,315.70,315.20,315.68,266909
2021/01/07,15:52:00,315.69,315.73,315.62,315.64,254145
2021/01/07,15:53:00,315.63,315.73,315.61,315.70,261942
2021/01/07,15:54:00,315.70,315.78,315.70,315.77,225602
2021/01/07,15:55:00,315.76,315.84,315.71,315.81,258926
2021/01/07,15:56:00,315.75,315.78,315.45,315.46,215874
2021/01/07,15:57:00,315.22,315.35,315.18,315.30,163659
2021/01/07,15:58:00,315.25,315.71,314.98,314.98,253164
2021/01/08,09:31:00,317.34,317.55,317.03,317.30,355777
2021/01/08,09:32:00,317.30,317.82,317.26,317.74,207837
2021/01/08,09:33:00,317.73,317.76,316.77,316.80,253361
2021/01/08,09:34:00,316.79,317.30,316.53,317.20,217244
2021/01/08,09:35:00,317.25,317.42,316.91,317.38,218494
2021/01/08,09:36:00,317.38,317.75,317.28,317.37,207888
2021/01/08,09:37:00,317.38,317.58,317.29,317.53,138223
2021/01/08,09:38:00,317.53,317.77,317.53,317.58,139420
2021/01/08,09:39:00,317.58,317.64,317.51,317.62,116841
2021/01/08,09:40:00,317.61,317.61,317.07,317.14,399097
2021/01/08,09:41:00,317.16,317.70,317.14,317.67,222671
2021/01/08,09:42:00,317.67,318.10,317.66,317.98,268953
2021/01/08,09:43:00,317.98,318.10,317.86,318.07,128063
2021/01/08,09:44:00,318.08,318.12,317.97,317.99,161604
2021/01/08,09:45:00,318.02,318.03,317.76,317.80,152422
2021/01/08,09:46:00,317.80,317.94,317.54,317.69,132590
2021/01/08,09:47:00,317.65,317.81,317.44,317.46,117301
2021/01/08,09:48:00,317.46,317.49,316.71,316.76,132307
2021/01/08,09:49:00,316.76,317.22,316.75,317.17,136816
2021/01/08,09:50:00,317.17,317.24,316.90,317.08,72462
2021/01/08,09:51:00,317.10,317.11,316.95,317.05,90742
2021/01/08,09:52:00,317.05,317.21,316.91,317.18,96813
2021/01/08,09:53:00,317.18,317.30,317.03,317.27,108709
2021/01/08,09:54:00,317.27,317.53,317.25,317.49,53368
2021/01/08,09:55:00,317.49,317.49,316.94,317.02,130983
2021/01/08,09:56:00,317.02,317.05,316.84,317.02,128121
2021/01/08,09:57:00,317.02,317.19,316.80,317.19,63288
2021/01/08,09:58:00,317.17,317.59,317.11,317.44,89368
2021/01/08,09:59:00,317.44,317.64,317.30,317.30,59818
2021/01/08,10:00:00,317.30,317.35,317.11,317.27,97842
2021/01/08,10:01:00,317.27,317.68,317.27,317.59,71164
2021/01/08,10:02:00,317.59,317.70,317.46,317.60,70205
2021/01/08,10:03:00,317.60,317.96,317.57,317.85,104068
2021/01/08,10:04:00,317.84,318.03,317.83,317.89,72848
2021/01/08,10:05:00,317.90,318.04,317.85,318.02,61807
2021/01/08,10:06:00,318.02,318.19,317.89,317.90,94334
2021/01/08,10:07:00,317.90,318.03,317.86,317.88,48642
2021/01/08,10:08:00,317.88,317.88,317.52,317.82,88518
2021/01/08,10:09:00,317.82,318.07,317.82,317.97,119369
2021/01/08,10:10:00,317.97,318.00,317.75,317.75,63699
2021/01/08,10:11:00,317.75,317.93,317.69,317.85,46516
2021/01/08,10:12:00,317.85,317.89,317.73,317.78,42521
2021/01/08,10:13:00,317.78,317.99,317.78,317.85,45607
2021/01/08,10:14:00,317.85,318.02,317.85,317.96,27168
2021/01/08,10:15:00,317.96,318.05,317.73,317.73,30961
2021/01/08,10:16:00,317.73,317.91,317.65,317.80,34812
2021/01/08,10:17:00,317.80,317.90,317.70,317.80,124614
2021/01/08,10:18:00,317.80,317.99,317.77,317.95,30521
2021/01/08,10:19:00,317.95,318.00,317.84,317.97,38411
2021/01/08,10:20:00,317.97,318.16,317.91,318.12,40897
2021/01/08,10:21:00,318.14,318.14,317.80,317.95,85094
2021/01/08,10:22:00,317.95,317.95,317.37,317.39,83833
2021/01/08,10:23:00,317.39,317.39,317.17,317.19,85231
2021/01/08,10:24:00,317.19,317.21,316.89,317.08,111013
2021/01/08,10:25:00,317.09,317.31,316.95,316.96,160491
2021/01/08,10:26:00,316.96,317.11,316.84,316.92,94779
2021/01/08,10:27:00,316.92,316.92,316.29,316.35,203313
2021/01/08,10:28:00,316.36,316.42,315.96,316.02,236705
2021/01/08,10:29:00,316.01,316.11,315.88,315.92,220844
2021/01/08,10:30:00,315.92,316.12,315.73,315.84,238430
2021/01/08,10:31:00,315.84,316.45,315.78,316.32,167742
2021/01/08,10:32:00,316.32,316.46,316.21,316.35,84715
2021/01/08,10:33:00,316.35,316.36,315.97,316.16,96562
2021/01/08,10:34:00,316.16,316.23,316.03,316.21,78724
2021/01/08,10:35:00,316.21,316.33,316.10,316.25,110637
2021/01/08,10:36:00,316.27,316.27,316.02,316.05,52046
2021/01/08,10:37:00,316.05,316.62,316.05,316.55,82588
2021/01/08,10:38:00,316.55,316.55,316.31,316.53,77349
2021/01/08,10:39:00,316.54,316.81,316.47,316.76,73302
2021/01/08,10:40:00,316.75,316.75,316.61,316.65,74546
2021/01/08,10:41:00,316.66,316.91,316.64,316.84,72910
2021/01/08,10:42:00,316.84,317.12,316.84,317.11,70104
2021/01/08,10:43:00,317.11,317.48,317.11,317.46,124431
2021/01/08,10:44:00,317.46,317.51,317.32,317.37,101083
2021/01/08,10:45:00,317.37,317.39,317.29,317.30,62803
2021/01/08,10:46:00,317.30,317.55,317.30,317.52,142963
2021/01/08,10:47:00,317.51,317.57,317.42,317.45,130978
2021/01/08,10:48:00,317.45,317.52,317.40,317.48,49349
2021/01/08,10:49:00,317.50,317.56,317.43,317.54,51135
2021/01/08,10:50:00,317.54,317.78,317.53,317.74,97926
2021/01/08,10:51:00,317.75,317.77,317.62,317.68,86285
2021/01/08,10:52:00,317.68,317.79,317.57,317.57,49572
2021/01/08,10:53:00,317.57,317.72,317.57,317.66,34721
2021/01/08,10:54:00,317.66,317.75,317.64,317.67,28727
2021/01/08,10:55:00,317.67,317.82,317.61,317.79,42082
2021/01/08,10:56:00,317.79,317.95,317.76,317.85,41500
2021/01/08,10:57:00,317.85,317.95,317.77,317.92,40170
2021/01/08,10:58:00,317.92,317.92,317.80,317.84,62121
2021/01/08,10:59:00,317.84,317.84,317.44,317.52,101008
2021/01/08,11:00:00,317.52,317.65,317.49,317.63,35296
2021/01/08,11:01:00,317.63,317.75,317.50,317.56,41789
2021/01/08,11:02:00,317.56,317.61,317.41,317.58,206413
2021/01/08,11:03:00,317.58,317.68,317.52,317.66,285554
2021/01/08,11:04:00,317.66,317.96,317.66,317.86,48175
2021/01/08,11:05:00,317.86,317.97,317.81,317.94,371726
2021/01/08,11:06:00,317.94,318.06,317.93,318.04,91448
2021/01/08,11:07:00,318.04,318.26,318.00,318.24,94894
2021/01/08,11:08:00,318.24,318.27,318.00,318.11,65273
2021/01/08,11:09:00,318.11,318.14,318.03,318.09,61161
2021/01/08,11:10:00,318.09,318.09,317.77,317.85,82957
2021/01/08,11:11:00,317.85,317.89,317.64,317.70,77993
2021/01/08,11:12:00,317.69,317.83,317.56,317.59,47892
2021/01/08,11:13:00,317.60,317.64,317.46,317.50,81196
2021/01/08,11:14:00,317.50,317.63,317.48,317.61,41270
2021/01/08,11:15:00,317.61,317.69,317.55,317.56,51986
2021/01/08,11:16:00,317.59,317.61,317.46,317.57,44549
2021/01/08,11:17:00,317.57,317.57,317.18,317.20,74530
2021/01/08,11:18:00,317.19,317.19,316.89,317.08,92833
2021/01/08,11:19:00,317.08,317.13,316.92,317.09,76709
2021/01/08,11:20:00,317.09,317.18,316.97,317.00,78741
2021/01/08,11:21:00,317.00,317.08,316.94,317.06,101548
2021/01/08,11:22:00,317.06,317.20,316.99,317.14,35504
2021/01/08,11:23:00,317.14,317.18,317.00,317.01,47114
2021/01/08,11:24:00,317.01,317.16,316.98,317.12,41771
2021/01/08,11:25:00,317.12,317.40,317.07,317.38,47041
2021/01/08,11:26:00,317.38,317.46,317.25,317.30,41391
2021/01/08,11:27:00,317.30,317.37,317.24,317.36,22188
2021/01/08,11:28:00,317.36,317.54,317.33,317.41,36701
2021/01/08,11:29:00,317.41,317.63,317.31,317.54,42191
2021/01/08,11:30:00,317.54,317.59,317.43,317.55,22038
2021/01/08,11:31:00,317.55,317.59,317.39,317.49,31526
2021/01/08,11:32:00,317.49,317.56,317.34,317.40,63010
2021/01/08,11:33:00,317.40,317.45,317.29,317.35,44000
2021/01/08,11:34:00,317.35,317.42,317.31,317.41,26967
2021/01/08,11:35:00,317.41,317.41,317.19,317.32,23738
2021/01/08,11:36:00,317.32,317.39,317.26,317.37,34219
2021/01/08,11:37:00,317.38,317.57,317.37,317.56,29911
2021/01/08,11:38:00,317.57,317.58,317.45,317.52,49765
2021/01/08,11:39:00,317.52,317.56,317.45,317.46,29195
2021/01/08,11:40:00,317.46,317.46,317.34,317.41,46674
2021/01/08,11:41:00,317.41,317.51,317.39,317.47,30769
2021/01/08,11:42:00,317.47,317.51,317.31,317.36,25328
2021/01/08,11:43:00,317.36,317.37,317.12,317.16,23252
2021/01/08,11:44:00,317.16,317.38,317.15,317.31,219176
2021/01/08,11:45:00,317.31,317.47,317.27,317.40,36273
2021/01/08,11:46:00,317.40,317.55,317.27,317.29,66144
2021/01/08,11:47:00,317.29,317.36,317.18,317.30,20514
2021/01/08,11:48:00,317.30,317.39,317.12,317.12,24813
2021/01/08,11:49:00,317.12,317.23,317.06,317.07,24848
2021/01/08,11:50:00,317.07,317.31,317.07,317.24,35447
2021/01/08,11:51:00,317.24,317.24,317.02,317.03,22560
2021/01/08,11:52:00,317.04,317.05,316.92,316.94,57911
2021/01/08,11:53:00,316.94,317.09,316.85,317.05,30309
2021/01/08,11:54:00,317.05,317.05,316.92,317.01,19990
2021/01/08,11:55:00,317.01,317.16,316.96,317.16,24008
2021/01/08,11:56:00,317.16,317.35,317.14,317.31,39442
2021/01/08,11:57:00,317.31,317.40,317.16,317.26,23547
2021/01/08,11:58:00,317.26,317.40,317.26,317.35,28253
2021/01/08,11:59:00,317.35,317.57,317.32,317.53,42200
2021/01/08,12:00:00,317.53,317.69,317.52,317.66,63998
2021/01/08,12:01:00,317.66,317.70,317.60,317.61,33667
2021/01/08,12:02:00,317.61,317.74,317.61,317.66,27602
2021/01/08,12:03:00,317.66,317.75,317.59,317.60,30344
2021/01/08,12:04:00,317.60,317.65,317.59,317.60,22954
2021/01/08,12:05:00,317.60,317.60,317.08,317.17,51637
2021/01/08,12:06:00,317.17,317.33,317.09,317.32,33971
2021/01/08,12:07:00,317.32,317.62,317.32,317.60,18365
2021/01/08,12:08:00,317.60,317.70,317.54,317.68,32543
2021/01/08,12:09:00,317.68,317.75,317.65,317.73,24081
2021/01/08,12:10:00,317.73,317.84,317.70,317.77,32950
2021/01/08,12:11:00,317.77,317.83,317.73,317.83,22285
2021/01/08,12:12:00,317.83,317.90,317.80,317.88,23276
2021/01/08,12:13:00,317.90,318.09,317.88,318.08,47807
2021/01/08,12:14:00,318.07,318.20,318.07,318.16,32113
2021/01/08,12:15:00,318.15,318.24,318.13,318.24,67604
2021/01/08,12:16:00,318.23,318.33,318.18,318.19,55018
2021/01/08,12:17:00,318.19,318.34,318.19,318.33,97750
2021/01/08,12:18:00,318.32,318.45,318.32,318.44,136726
2021/01/08,12:19:00,318.44,318.45,318.24,318.36,57308
2021/01/08,12:20:00,318.36,318.40,318.25,318.25,22836
2021/01/08,12:21:00,318.25,318.33,318.18,318.19,45061
2021/01/08,12:22:00,318.20,318.23,318.12,318.12,53858
2021/01/08,12:23:00,318.12,318.16,318.05,318.06,40217
2021/01/08,12:24:00,318.07,318.07,318.00,318.05,32210
2021/01/08,12:25:00,318.05,318.05,317.92,317.95,42508
2021/01/08,12:26:00,317.95,318.05,317.93,317.96,52385
2021/01/08,12:27:00,317.96,318.01,317.90,318.01,16778
2021/01/08,12:28:00,318.01,318.02,317.87,317.97,21811
2021/01/08,12:29:00,317.97,318.00,317.90,317.93,11248
2021/01/08,12:30:00,317.93,318.00,317.91,317.98,8239
2021/01/08,12:31:00,317.98,318.06,317.93,317.98,25432
2021/01/08,12:32:00,317.98,317.98,317.85,317.97,24144
2021/01/08,12:33:00,317.97,318.11,317.95,318.03,29370
2021/01/08,12:34:00,318.03,318.13,317.98,317.99,31769
2021/01/08,12:35:00,317.99,318.07,317.96,318.05,8599
2021/01/08,12:36:00,318.05,318.29,318.05,318.27,45700
2021/01/08,12:37:00,318.27,318.27,318.15,318.24,18754
2021/01/08,12:38:00,318.24,318.28,318.17,318.22,33466
2021/01/08,12:39:00,318.22,318.23,318.12,318.23,15070
2021/01/08,12:40:00,318.23,318.29,318.18,318.26,34052
2021/01/08,12:41:00,318.26,318.31,318.20,318.31,66667
2021/01/08,12:42:00,318.30,318.30,318.18,318.18,15218
2021/01/08,12:43:00,318.18,318.30,318.14,318.27,16775
2021/01/08,12:44:00,318.27,318.30,318.22,318.27,24638
2021/01/08,12:45:00,318.27,318.34,318.19,318.21,52903
2021/01/08,12:46:00,318.20,318.23,318.00,318.12,96578
2021/01/08,12:47:00,318.11,318.11,317.94,317.94,28607
2021/01/08,12:48:00,317.96,317.96,317.61,317.64,67336
2021/01/08,12:49:00,317.65,317.76,317.48,317.52,71221
2021/01/08,12:50:00,317.52,317.68,317.52,317.58,36355
2021/01/08,12:51:00,317.58,317.72,317.56,317.72,69368
2021/01/08,12:52:00,317.72,317.87,317.70,317.84,39089
2021/01/08,12:53:00,317.84,317.88,317.79,317.80,13974
2021/01/08,12:54:00,317.80,317.81,317.70,317.74,56201
2021/01/08,12:55:00,317.74,317.82,317.71,317.79,17716
2021/01/08,12:56:00,317.79,317.87,317.77,317.79,26210
2021/01/08,12:57:00,317.77,317.78,317.69,317.70,12272
2021/01/08,12:58:00,317.70,317.76,317.65,317.75,23966
2021/01/08,12:59:00,317.75,317.75,317.61,317.61,8830
2021/01/08,13:00:00,317.61,317.66,317.60,317.66,37336
2021/01/08,13:01:00,317.66,317.68,317.52,317.53,20248
2021/01/08,13:02:00,317.53,317.53,317.23,317.29,81827
2021/01/08,13:03:00,317.29,317.43,317.26,317.38,47108
2021/01/08,13:04:00,317.38,317.56,317.35,317.40,139822
2021/01/08,13:05:00,317.40,317.49,317.40,317.47,28001
2021/01/08,13:06:00,317.47,317.56,317.44,317.46,40207
2021/01/08,13:07:00,317.46,317.51,317.37,317.46,44178
2021/01/08,13:08:00,317.47,317.58,317.46,317.52,25257
2021/01/08,13:09:00,317.52,317.54,317.47,317.54,21735
2021/01/08,13:10:00,317.54,317.63,317.54,317.63,17622
2021/01/08,13:11:00,317.63,317.80,317.63,317.71,42670
2021/01/08,13:12:00,317.71,317.76,317.63,317.72,25833
2021/01/08,13:13:00,317.72,317.86,317.72,317.86,48811
2021/01/08,13:14:00,317.86,317.86,317.73,317.74,28689
2021/01/08,13:15:00,317.74,317.74,317.57,317.68,50818
2021/01/08,13:16:00,317.68,317.71,317.51,317.51,30805
2021/01/08,13:17:00,317.51,317.51,317.35,317.36,84327
2021/01/08,13:18:00,317.36,317.40,317.19,317.22,90426
2021/01/08,13:19:00,317.22,317.22,317.08,317.09,91838
2021/01/08,13:20:00,317.11,317.18,316.93,316.93,56321
2021/01/08,13:21:00,316.93,316.93,316.74,316.76,100303
2021/01/08,13:22:00,316.76,316.77,316.62,316.63,71751
2021/01/08,13:23:00,316.63,316.63,316.37,316.37,118900
2021/01/08,13:24:00,316.37,316.38,315.74,315.75,210894
2021/01/08,13:25:00,315.78,316.17,315.71,316.13,139713
2021/01/08,13:26:00,316.13,316.39,316.04,316.38,109425
2021/01/08,13:27:00,316.38,316.60,316.26,316.49,88498
2021/01/08,13:28:00,316.49,316.60,316.37,316.53,56021
2021/01/08,13:29:00,316.53,316.61,316.43,316.54,49625
2021/01/08,13:30:00,316.58,316.70,316.56,316.67,54985
2021/01/08,13:31:00,316.67,316.75,316.58,316.62,44462
2021/01/08,13:32:00,316.62,316.62,316.41,316.47,64358
2021/01/08,13:33:00,316.47,316.61,316.39,316.43,49810
2021/01/08,13:34:00,316.43,316.53,316.34,316.46,109319
2021/01/08,13:35:00,316.46,316.46,316.09,316.11,113623
2021/01/08,13:36:00,316.11,316.41,316.01,316.21,60482
2021/01/08,13:37:00,316.22,316.35,315.89,315.99,96184
2021/01/08,13:38:00,315.99,316.00,315.40,315.59,157359
2021/01/08,13:39:00,315.59,316.12,315.52,316.08,136372
2021/01/08,13:40:00,316.08,316.29,316.03,316.05,59548
2021/01/08,13:41:00,316.05,316.05,315.60,315.69,70134
2021/01/08,13:42:00,315.69,315.80,315.34,315.53,103983
2021/01/08,13:43:00,315.53,315.55,315.17,315.21,93300
2021/01/08,13:44:00,315.20,315.28,315.14,315.21,72383
2021/01/08,13:45:00,315.21,315.76,315.08,315.74,148295
2021/01/08,13:46:00,315.73,316.14,315.66,316.06,148690
2021/01/08,13:47:00,316.06,316.06,315.79,315.87,95395
2021/01/08,13:48:00,315.87,315.99,315.77,315.82,53098
2021/01/08,13:49:00,315.84,316.26,315.84,316.21,66840
2021/01/08,13:50:00,316.21,316.28,316.10,316.23,95032
2021/01/08,13:51:00,316.23,316.46,316.21,316.43,149695
2021/01/08,13:52:00,316.43,316.49,316.35,316.46,78588
2021/01/08,13:53:00,316.46,316.49,316.34,316.42,34891
2021/01/08,13:54:00,316.41,316.51,316.36,316.43,40055
2021/01/08,13:55:00,316.43,316.57,316.43,316.49,51327
2021/01/08,13:56:00,316.49,316.67,316.45,316.62,74398
2021/01/08,13:57:00,316.62,316.75,316.60,316.65,82548
2021/01/08,13:58:00,316.66,316.75,316.62,316.72,94117
2021/01/08,13:59:00,316.72,316.76,316.49,316.49,60680
2021/01/08,14:00:00,316.49,316.59,316.39,316.58,60357
2021/01/08,14:01:00,316.58,317.03,316.52,317.00,108263
2021/01/08,14:02:00,317.00,317.02,316.83,316.95,56035
2021/01/08,14:03:00,316.95,317.10,316.92,316.99,91653
2021/01/08,14:04:00,316.96,316.96,316.68,316.90,81739
2021/01/08,14:05:00,316.90,316.90,316.73,316.81,48818
2021/01/08,14:06:00,316.82,316.93,316.75,316.80,52747
2021/01/08,14:07:00,316.80,317.09,316.78,317.02,83581
2021/01/08,14:08:00,317.02,317.17,316.95,317.06,70227
2021/01/08,14:09:00,317.06,317.06,316.85,316.85,28135
2021/01/08,14:10:00,316.85,316.98,316.84,316.93,24651
2021/01/08,14:11:00,316.94,317.33,316.94,317.31,66810
2021/01/08,14:12:00,317.31,317.32,317.05,317.11,182895
2021/01/08,14:13:00,317.11,317.18,316.85,316.89,45922
2021/01/08,14:14:00,316.89,316.93,316.72,316.75,86718
2021/01/08,14:15:00,316.75,316.83,316.69,316.75,48932
2021/01/08,14:16:00,316.75,316.88,316.70,316.87,51984
2021/01/08,14:17:00,316.86,316.89,316.77,316.82,48888
2021/01/08,14:18:00,316.83,316.96,316.77,316.90,31805
2021/01/08,14:19:00,316.90,317.06,316.90,317.04,32251
2021/01/08,14:20:00,317.04,317.09,316.98,317.03,40515
2021/01/08,14:21:00,317.03,317.08,316.70,316.89,69573
2021/01/08,14:22:00,316.89,316.93,316.77,316.90,47352
2021/01/08,14:23:00,316.90,317.16,316.89,317.00,48016
2021/01/08,14:24:00,317.00,317.03,316.80,316.89,35045
2021/01/08,14:25:00,316.89,317.02,316.75,317.00,34219
2021/01/08,14:26:00,317.00,317.02,316.77,316.91,42705
2021/01/08,14:27:00,316.91,317.04,316.88,316.92,39526
2021/01/08,14:28:00,316.92,317.28,316.92,317.25,86059
2021/01/08,14:29:00,317.25,317.47,317.21,317.43,149257
2021/01/08,14:30:00,317.43,317.49,317.29,317.46,55350
2021/01/08,14:31:00,317.46,317.50,317.31,317.46,71221
2021/01/08,14:32:00,317.46,317.52,317.33,317.38,37081
2021/01/08,14:33:00,317.38,317.44,317.28,317.37,24177
2021/01/08,14:34:00,317.37,317.46,317.24,317.32,46979
2021/01/08,14:35:00,317.32,317.33,317.20,317.26,24440
2021/01/08,14:36:00,317.25,317.26,317.13,317.14,38003
2021/01/08,14:37:00,317.14,317.27,317.13,317.27,39152
2021/01/08,14:38:00,317.27,317.31,317.23,317.28,31065
2021/01/08,14:39:00,317.28,317.38,317.25,317.37,39388
2021/01/08,14:40:00,317.37,317.41,317.33,317.35,13754
2021/01/08,14:41:00,317.35,317.43,317.17,317.18,44215
2021/01/08,14:42:00,317.18,317.32,317.16,317.17,34815
2021/01/08,14:43:00,317.17,317.27,316.99,317.16,39249
2021/01/08,14:44:00,317.16,317.16,316.93,316.93,29839
2021/01/08,14:45:00,316.93,317.07,316.87,317.05,45970
2021/01/08,14:46:00,317.07,317.12,316.93,316.98,44927
2021/01/08,14:47:00,316.99,317.04,316.86,317.04,47594
2021/01/08,14:48:00,317.05,317.25,317.05,317.05,45486
2021/01/08,14:49:00,317.05,317.32,317.03,317.32,29810
2021/01/08,14:50:00,317.32,317.49,317.30,317.48,92371
2021/01/08,14:51:00,317.48,317.76,317.43,317.73,125312
2021/01/08,14:52:00,317.73,317.85,317.72,317.83,74306
2021/01/08,14:53:00,317.83,317.90,317.74,317.77,72793
2021/01/08,14:54:00,317.78,317.83,317.68,317.83,36021
2021/01/08,14:55:00,317.83,317.85,317.70,317.70,51402
2021/01/08,14:56:00,317.70,317.78,317.61,317.76,86507
2021/01/08,14:57:00,317.77,317.94,317.75,317.93,59251
2021/01/08,14:58:00,317.93,317.93,317.83,317.87,20636
2021/01/08,14:59:00,317.87,318.00,317.87,317.90,76418
2021/01/08,15:00:00,317.90,318.02,317.87,317.90,76182
2021/01/08,15:01:00,317.90,317.98,317.77,317.94,57723
2021/01/08,15:02:00,317.94,318.20,317.92,318.17,112391
2021/01/08,15:03:00,318.17,318.20,318.09,318.15,49412
2021/01/08,15:04:00,318.15,318.15,318.02,318.04,21454
2021/01/08,15:05:00,318.02,318.11,317.93,317.96,24707
2021/01/08,15:06:00,317.96,317.98,317.81,317.95,76296
2021/01/08,15:07:00,317.96,318.04,317.96,317.97,38729
2021/01/08,15:08:00,317.97,318.14,317.96,318.12,47661
2021/01/08,15:09:00,318.11,318.15,318.03,318.12,22803
2021/01/08,15:10:00,318.13,318.30,318.13,318.26,119183
2021/01/08,15:11:00,318.26,318.29,318.00,318.13,95897
2021/01/08,15:12:00,318.14,318.28,318.08,318.18,45690
2021/01/08,15:13:00,318.18,318.27,318.02,318.22,59593
2021/01/08,15:14:00,318.22,318.31,318.15,318.16,64696
2021/01/08,15:15:00,318.17,318.26,318.16,318.24,23027
2021/01/08,15:16:00,318.24,318.34,318.22,318.28,26665
2021/01/08,15:17:00,318.28,318.30,318.11,318.18,88946
2021/01/08,15:18:00,318.18,318.25,318.04,318.06,79059
2021/01/08,15:19:00,318.07,318.32,318.01,318.29,101345
2021/01/08,15:20:00,318.29,318.29,318.23,318.25,67975
2021/01/08,15:21:00,318.24,318.33,318.11,318.11,101044
2021/01/08,15:22:00,318.12,318.22,318.05,318.12,59854
2021/01/08,15:23:00,318.13,318.16,318.00,318.12,60716
2021/01/08,15:24:00,318.12,318.12,317.88,317.93,61707
2021/01/08,15:25:00,317.91,317.94,317.81,317.83,42912
2021/01/08,15:26:00,317.85,318.00,317.75,317.82,96154
2021/01/08,15:27:00,317.82,317.93,317.82,317.82,22203
2021/01/08,15:28:00,317.82,318.31,317.82,318.05,117770
2021/01/08,15:29:00,318.06,318.22,318.06,318.19,60841
2021/01/08,15:30:00,318.19,318.31,318.16,318.22,65597
2021/01/08,15:31:00,318.22,318.25,318.11,318.12,104116
2021/01/08,15:32:00,318.12,318.13,317.94,318.07,106230
2021/01/08,15:33:00,318.07,318.19,318.07,318.17,25029
2021/01/08,15:34:00,318.19,318.36,318.14,318.35,75287
2021/01/08,15:35:00,318.35,318.59,318.33,318.57,178463
2021/01/08,15:36:00,318.57,318.60,318.40,318.53,111066
2021/01/08,15:37:00,318.53,318.53,318.42,318.47,117074
2021/01/08,15:38:00,318.47,318.62,318.46,318.60,83847
2021/01/08,15:39:00,318.60,318.60,318.49,318.55,64453
2021/01/08,15:40:00,318.55,318.66,318.51,318.57,74265
2021/01/08,15:41:00,318.57,318.68,318.57,318.68,51754
2021/01/08,15:42:00,318.68,318.73,318.59,318.63,165368
2021/01/08,15:43:00,318.63,318.67,318.56,318.62,57599
2021/01/08,15:44:00,318.61,318.64,318.49,318.60,101281
2021/01/08,15:45:00,318.60,318.71,318.56,318.68,87490
2021/01/08,15:46:00,318.68,318.85,318.62,318.83,181605
2021/01/08,15:47:00,318.83,318.98,318.81,318.94,153815
2021/01/08,15:48:00,318.95,318.99,318.85,318.91,123393
2021/01/08,15:49:00,318.91,318.95,318.80,318.80,160828
2021/01/08,15:50:00,318.80,318.89,318.77,318.82,175173
2021/01/08,15:51:00,318.82,319.16,318.81,318.89,275408
2021/01/08,15:52:00,318.91,318.92,318.78,318.83,137404
2021/01/08,15:53:00,318.83,319.05,318.83,319.03,87691
2021/01/08,15:54:00,319.03,319.20,319.03,319.17,155946
2021/01/08,15:55:00,319.18,319.32,319.18,319.26,219254
2021/01/08,15:56:00,319.19,319.19,318.99,319.02,368759
2021/01/08,15:57:00,319.12,319.18,319.08,319.16,126272
2021/01/08,15:58:00,319.13,319.19,319.03,319.03,209985
2021/01/11,09:31:00,315.98,316.10,315.68,315.75,520321
2021/01/11,09:32:00,315.75,316.18,315.50,316.09,280783
2021/01/11,09:33:00,316.09,316.21,315.79,315.99,268647
2021/01/11,09:34:00,315.99,316.20,315.12,315.28,190254
2021/01/11,09:35:00,315.28,315.44,315.20,315.20,222368
2021/01/11,09:36:00,315.20,315.34,314.83,315.09,308417
2021/01/11,09:37:00,315.09,315.20,314.50,314.64,203690
2021/01/11,09:38:00,314.64,314.82,314.44,314.56,200241
2021/01/11,09:39:00,314.56,314.72,314.25,314.53,217887
2021/01/11,09:40:00,314.56,315.34,314.56,315.19,301452
2021/01/11,09:41:00,315.19,315.47,314.74,314.97,229232
2021/01/11,09:42:00,314.97,315.60,314.97,315.57,155782
2021/01/11,09:43:00,315.57,315.71,315.26,315.33,126349
2021/01/11,09:44:00,315.33,315.33,314.92,314.95,190116
2021/01/11,09:45:00,314.95,315.13,314.54,315.03,137803
2021/01/11,09:46:00,315.03,315.06,314.50,314.95,196998
2021/01/11,09:47:00,314.95,315.13,314.73,315.03,140577
2021/01/11,09:48:00,315.03,315.42,314.99,315.42,90426
2021/01/11,09:49:00,315.42,315.52,314.58,314.82,162403
2021/01/11,09:50:00,314.85,315.27,314.78,314.78,193253
2021/01/11,09:51:00,314.78,314.97,314.49,314.85,206016
2021/01/11,09:52:00,314.85,315.03,314.53,314.54,116423
2021/01/11,09:53:00,314.54,314.82,314.32,314.74,154619
2021/01/11,09:54:00,314.74,315.06,314.70,314.98,94887
2021/01/11,09:55:00,314.98,315.24,314.81,315.23,122338
2021/01/11,09:56:00,315.23,315.46,315.11,315.46,135025
2021/01/11,09:57:00,315.48,315.83,315.45,315.83,124180
2021/01/11,09:58:00,315.81,315.85,315.53,315.71,245225
2021/01/11,09:59:00,315.72,315.91,315.53,315.89,214132
2021/01/11,10:00:00,315.89,315.98,315.77,315.88,114348
2021/01/11,10:01:00,315.88,316.10,315.82,315.85,140811
2021/01/11,10:02:00,315.85,315.91,315.51,315.62,144941
2021/01/11,10:03:00,315.64,315.85,315.48,315.53,85258
2021/01/11,10:04:00,315.53,315.77,315.51,315.70,72370
2021/01/11,10:05:00,315.70,316.04,315.70,315.86,110874
2021/01/11,10:06:00,315.87,316.06,315.79,316.05,66585
2021/01/11,10:07:00,316.05,316.42,316.05,316.40,137188
2021/01/11,10:08:00,316.40,316.52,316.10,316.19,187994
2021/01/11,10:09:00,316.20,316.42,316.20,316.38,94308
2021/01/11,10:10:00,316.38,316.43,316.28,316.41,55078
2021/01/11,10:11:00,316.41,316.44,316.08,316.12,110108
2021/01/11,10:12:00,316.12,316.31,316.12,316.12,75558
2021/01/11,10:13:00,316.12,316.22,315.99,316.08,76834
2021/01/11,10:14:00,316.08,316.22,316.01,316.15,91021
2021/01/11,10:15:00,316.15,316.16,315.99,316.09,38334
2021/01/11,10:16:00,316.09,316.20,315.95,316.01,304460
2021/01/11,10:17:00,316.01,316.31,315.96,316.31,54061
2021/01/11,10:18:00,316.31,316.58,316.29,316.58,103109
2021/01/11,10:19:00,316.58,316.60,316.25,316.42,109942
2021/01/11,10:20:00,316.42,316.52,316.10,316.11,105401
2021/01/11,10:21:00,316.11,316.32,316.09,316.10,79113
2021/01/11,10:22:00,316.10,316.21,315.86,316.17,92982
2021/01/11,10:23:00,316.17,316.35,315.96,316.11,59606
2021/01/11,10:24:00,316.10,316.18,316.00,316.17,54289
2021/01/11,10:25:00,316.17,316.24,316.03,316.16,49860
2021/01/11,10:26:00,316.16,316.35,316.12,316.24,54486
2021/01/11,10:27:00,316.24,316.42,316.15,316.23,45881
2021/01/11,10:28:00,316.23,316.58,316.20,316.58,82234
2021/01/11,10:29:00,316.59,316.80,316.57,316.62,101454
2021/01/11,10:30:00,316.61,316.76,316.61,316.63,85015
2021/01/11,10:31:00,316.63,316.83,316.63,316.68,58125
2021/01/11,10:32:00,316.66,316.80,316.61,316.75,66123
2021/01/11,10:33:00,316.77,316.89,316.71,316.79,61506
2021/01/11,10:34:00,316.79,316.91,316.70,316.80,61213
2021/01/11,10:35:00,316.80,316.91,316.79,316.91,55242
2021/01/11,10:36:00,316.91,316.96,316.73,316.74,58542
2021/01/11,10:37:00,316.74,316.80,316.62,316.75,262869
2021/01/11,10:38:00,316.75,316.79,316.58,316.65,74597
2021/01/11,10:39:00,316.65,316.66,316.56,316.61,142908
2021/01/11,10:40:00,316.61,316.80,316.61,316.70,83431
2021/01/11,10:41:00,316.70,316.85,316.64,316.75,42422
2021/01/11,10:42:00,316.75,316.75,316.64,316.64,44951
2021/01/11,10:43:00,316.64,316.71,316.60,316.68,20154
2021/01/11,10:44:00,316.68,316.78,316.64,316.66,20394
2021/01/11,10:45:00,316.67,316.68,316.36,316.53,475234
2021/01/11,10:46:00,316.53,316.53,316.07,316.08,83559
2021/01/11,10:47:00,316.08,316.29,315.94,316.27,98008
2021/01/11,10:48:00,316.27,316.36,316.01,316.02,52233
2021/01/11,10:49:00,316.02,316.05,315.85,315.88,84343
2021/01/11,10:50:00,315.90,315.99,315.78,315.79,77643
2021/01/11,10:51:00,315.79,315.89,315.71,315.77,299730
2021/01/11,10:52:00,315.77,316.15,315.77,316.15,90171
2021/01/11,10:53:00,316.15,316.15,315.99,316.15,37074
2021/01/11,10:54:00,316.15,316.21,315.90,315.91,34353
2021/01/11,10:55:00,315.91,315.97,315.84,315.92,26361
2021/01/11,10:56:00,315.91,316.03,315.89,315.99,41736
2021/01/11,10:57:00,315.99,316.28,315.99,316.23,29556
2021/01/11,10:58:00,316.22,316.27,316.03,316.25,41196
2021/01/11,10:59:00,316.27,316.41,316.26,316.40,44603
2021/01/11,11:00:00,316.40,316.40,316.25,316.27,43031
2021/01/11,11:01:00,316.27,316.31,316.16,316.23,33245
2021/01/11,11:02:00,316.23,316.26,316.03,316.11,31588
2021/01/11,11:03:00,316.11,316.28,316.03,316.15,143759
2021/01/11,11:04:00,316.13,316.18,316.01,316.13,33110
2021/01/11,11:05:00,316.13,316.15,315.96,315.98,66435
2021/01/11,11:06:00,315.99,316.13,315.97,316.04,59247
2021/01/11,11:07:00,316.04,316.19,315.86,316.07,46357
2021/01/11,11:08:00,316.07,316.10,315.93,316.04,26788
2021/01/11,11:09:00,316.00,316.12,315.96,316.10,15679
2021/01/11,11:10:00,316.08,316.08,315.89,315.95,28404
2021/01/11,11:11:00,315.95,315.99,315.77,315.91,241917
2021/01/11,11:12:00,315.91,315.91,315.54,315.61,57806
2021/01/11,11:13:00,315.61,315.61,315.21,315.36,330719
2021/01/11,11:14:00,315.36,315.54,315.32,315.54,50957
2021/01/11,11:15:00,315.55,315.56,315.35,315.35,26726
2021/01/11,11:16:00,315.35,315.55,315.31,315.51,50040
2021/01/11,11:17:00,315.51,315.54,315.39,315.44,33066
2021/01/11,11:18:00,315.44,315.51,315.40,315.51,27273
2021/01/11,11:19:00,315.51,315.56,315.45,315.50,42546
2021/01/11,11:20:00,315.50,315.60,315.43,315.56,32902
2021/01/11,11:21:00,315.56,316.02,315.56,315.95,102609
2021/01/11,11:22:00,315.97,315.99,315.86,315.89,37243
2021/01/11,11:23:00,315.89,315.92,315.81,315.92,28533
2021/01/11,11:24:00,315.92,316.09,315.92,316.09,83498
2021/01/11,11:25:00,316.09,316.39,316.09,316.36,88635
2021/01/11,11:26:00,316.36,316.39,316.28,316.31,64713
2021/01/11,11:27:00,316.31,316.47,316.31,316.38,73601
2021/01/11,11:28:00,316.38,316.40,316.28,316.36,51797
2021/01/11,11:29:00,316.36,316.42,316.34,316.40,31302
2021/01/11,11:30:00,316.40,316.42,316.26,316.39,26144
2021/01/11,11:31:00,316.39,316.47,316.29,316.43,260847
2021/01/11,11:32:00,316.43,316.54,316.40,316.52,24790
2021/01/11,11:33:00,316.52,316.54,316.38,316.47,77677
2021/01/11,11:34:00,316.47,316.47,316.36,316.36,246637
2021/01/11,11:35:00,316.36,316.42,316.26,316.30,33365
2021/01/11,11:36:00,316.32,316.39,316.23,316.28,21835
2021/01/11,11:37:00,316.29,316.40,316.27,316.37,46491
2021/01/11,11:38:00,316.37,316.43,316.35,316.38,21228
2021/01/11,11:39:00,316.38,316.43,316.31,316.39,28312
2021/01/11,11:40:00,316.40,316.58,316.39,316.54,51073
2021/01/11,11:41:00,316.54,316.55,316.35,316.36,27825
2021/01/11,11:42:00,316.36,316.43,316.35,316.35,26206
2021/01/11,11:43:00,316.35,316.37,316.27,316.33,23780
2021/01/11,11:44:00,316.33,316.33,316.18,316.23,24548
2021/01/11,11:45:00,316.30,316.30,316.12,316.23,17806
2021/01/11,11:46:00,316.24,316.31,316.22,316.29,18721
2021/01/11,11:47:00,316.29,316.40,316.07,316.10,32122
2021/01/11,11:48:00,316.10,316.16,316.01,316.12,29529
2021/01/11,11:49:00,316.12,316.28,316.10,316.24,21111
2021/01/11,11:50:00,316.24,316.26,316.20,316.24,10898
2021/01/11,11:51:00,316.24,316.35,316.19,316.22,30868
2021/01/11,11:52:00,316.22,316.23,316.12,316.19,14562
2021/01/11,11:53:00,316.19,316.30,316.14,316.19,13603
2021/01/11,11:54:00,316.19,316.31,316.18,316.26,12252
2021/01/11,11:55:00,316.26,316.26,316.06,316.11,19017
2021/01/11,11:56:00,316.11,316.26,316.11,316.19,12535
2021/01/11,11:57:00,316.20,316.35,316.20,316.35,27133
2021/01/11,11:58:00,316.35,316.49,316.30,316.44,28931
2021/01/11,11:59:00,316.44,316.50,316.37,316.43,16762
2021/01/11,12:00:00,316.43,316.50,316.36,316.48,33443
2021/01/11,12:01:00,316.48,316.63,316.46,316.63,68518
2021/01/11,12:02:00,316.63,316.64,316.48,316.52,25575
2021/01/11,12:03:00,316.52,316.52,316.42,316.52,19743
2021/01/11,12:04:00,316.54,316.68,316.54,316.68,28817
2021/01/11,12:05:00,316.67,316.75,316.55,316.57,65418
2021/01/11,12:06:00,316.57,316.63,316.47,316.48,43870
2021/01/11,12:07:00,316.48,316.49,316.32,316.40,44761
2021/01/11,12:08:00,316.40,316.51,316.40,316.51,17872
2021/01/11,12:09:00,316.51,316.51,316.40,316.40,11380
2021/01/11,12:10:00,316.40,316.54,316.40,316.53,10314
2021/01/11,12:11:00,316.53,316.61,316.47,316.50,13229
2021/01/11,12:12:00,316.50,316.53,316.45,316.52,8398
2021/01/11,12:13:00,316.52,316.54,316.45,316.50,13651
2021/01/11,12:14:00,316.50,316.51,316.31,316.36,44064
2021/01/11,12:15:00,316.36,316.46,316.32,316.45,14439
2021/01/11,12:16:00,316.45,316.58,316.44,316.55,31118
2021/01/11,12:17:00,316.55,316.58,316.46,316.47,69152
2021/01/11,12:18:00,316.47,316.55,316.39,316.43,20272
2021/01/11,12:19:00,316.43,316.43,316.33,316.41,46209
2021/01/11,12:20:00,316.41,316.46,316.37,316.46,9201
2021/01/11,12:21:00,316.46,316.50,316.41,316.47,16219
2021/01/11,12:22:00,316.47,316.52,316.44,316.48,14164
2021/01/11,12:23:00,316.48,316.58,316.48,316.54,11642
2021/01/11,12:24:00,316.54,316.62,316.53,316.62,22712
2021/01/11,12:25:00,316.62,316.70,316.61,316.66,18179
2021/01/11,12:26:00,316.66,316.66,316.50,316.54,17990
2021/01/11,12:27:00,316.54,316.62,316.52,316.56,10835
2021/01/11,12:28:00,316.56,316.65,316.56,316.62,10312
2021/01/11,12:29:00,316.62,316.73,316.61,316.69,14408
2021/01/11,12:30:00,316.69,316.74,316.69,316.74,10786
2021/01/11,12:31:00,316.74,317.02,316.72,317.00,64660
2021/01/11,12:32:00,317.00,317.10,316.97,317.08,55134
2021/01/11,12:33:00,317.08,317.10,317.00,317.02,49387
2021/01/11,12:34:00,317.02,317.09,316.98,317.09,22150
2021/01/11,12:35:00,317.09,317.19,317.06,317.08,52213
2021/01/11,12:36:00,317.08,317.08,317.05,317.05,21469
2021/01/11,12:37:00,317.05,317.06,316.99,317.03,23276
2021/01/11,12:38:00,317.03,317.03,316.96,316.97,30706
2021/01/11,12:39:00,316.97,316.97,316.90,316.93,30967
2021/01/11,12:40:00,316.93,316.93,316.84,316.85,24936
2021/01/11,12:41:00,316.85,316.91,316.83,316.85,25258
2021/01/11,12:42:00,316.85,316.89,316.80,316.84,21400
2021/01/11,12:43:00,316.84,316.96,316.84,316.91,20329
2021/01/11,12:44:00,316.92,317.00,316.85,316.88,19544
2021/01/11,12:45:00,316.87,316.92,316.86,316.91,55001
2021/01/11,12:46:00,316.92,317.03,316.91,317.00,35085
2021/01/11,12:47:00,317.00,317.07,316.97,317.06,38652
2021/01/11,12:48:00,317.06,317.14,317.03,317.06,24285
2021/01/11,12:49:00,317.06,317.09,316.99,317.05,38411
2021/01/11,12:50:00,317.04,317.07,317.00,317.05,20736
2021/01/11,12:51:00,317.05,317.05,316.96,317.02,24306
2021/01/11,12:52:00,317.02,317.13,316.95,316.98,22924
2021/01/11,12:53:00,316.98,317.00,316.89,316.97,12163
2021/01/11,12:54:00,316.98,317.05,316.98,316.98,19917
2021/01/11,12:55:00,316.98,317.01,316.96,316.96,7590
2021/01/11,12:56:00,316.96,317.02,316.91,316.91,13554
2021/01/11,12:57:00,316.91,316.94,316.86,316.88,11447
2021/01/11,12:58:00,316.89,316.89,316.65,316.68,45902
2021/01/11,12:59:00,316.69,316.73,316.62,316.68,29929
2021/01/11,13:00:00,316.68,316.75,316.67,316.74,24620
2021/01/11,13:01:00,316.74,316.93,316.74,316.89,19174
2021/01/11,13:02:00,316.89,316.92,316.86,316.86,13884
2021/01/11,13:03:00,316.86,316.86,316.73,316.74,15954
2021/01/11,13:04:00,316.76,316.76,316.65,316.71,29241
2021/01/11,13:05:00,316.71,316.77,316.71,316.75,16033
2021/01/11,13:06:00,316.75,316.80,316.71,316.77,14316
2021/01/11,13:07:00,316.77,316.82,316.77,316.80,9639
2021/01/11,13:08:00,316.78,316.81,316.76,316.78,84258
2021/01/11,13:09:00,316.80,316.80,316.75,316.75,8220
2021/01/11,13:10:00,316.75,316.77,316.69,316.77,35770
2021/01/11,13:11:00,316.77,316.84,316.75,316.84,8373
2021/01/11,13:12:00,316.83,316.96,316.83,316.92,14391
2021/01/11,13:13:00,316.92,316.93,316.85,316.87,12330
2021/01/11,13:14:00,316.87,316.88,316.84,316.87,4768
2021/01/11,13:15:00,316.87,316.95,316.86,316.95,17303
2021/01/11,13:16:00,316.95,317.06,316.95,316.96,20784
2021/01/11,13:17:00,316.96,317.07,316.96,316.98,15502
2021/01/11,13:18:00,316.98,317.05,316.97,316.97,11132
2021/01/11,13:19:00,316.97,316.97,316.81,316.82,158412
2021/01/11,13:20:00,316.82,316.88,316.68,316.68,39445
2021/01/11,13:21:00,316.68,316.69,316.40,316.44,83769
2021/01/11,13:22:00,316.44,316.46,316.30,316.43,30464
2021/01/11,13:23:00,316.43,316.60,316.40,316.57,20384
2021/01/11,13:24:00,316.57,316.58,316.51,316.54,12162
2021/01/11,13:25:00,316.54,316.62,316.52,316.56,185443
2021/01/11,13:26:00,316.56,316.57,316.34,316.36,24581
2021/01/11,13:27:00,316.36,316.36,316.14,316.14,85457
2021/01/11,13:28:00,316.14,316.20,316.10,316.14,60040
2021/01/11,13:29:00,316.14,316.20,316.08,316.14,33529
2021/01/11,13:30:00,316.14,316.19,316.08,316.13,21456
2021/01/11,13:31:00,316.14,316.22,316.09,316.21,53046
2021/01/11,13:32:00,316.21,316.21,316.08,316.09,23813
2021/01/11,13:33:00,316.09,316.11,315.97,316.05,47166
2021/01/11,13:34:00,316.05,316.17,316.01,316.13,19398
2021/01/11,13:35:00,316.13,316.22,316.09,316.14,27510
2021/01/11,13:36:00,316.14,316.21,316.11,316.15,56036
2021/01/11,13:37:00,316.15,316.23,316.14,316.20,72662
2021/01/11,13:38:00,316.19,316.26,316.16,316.21,33132
2021/01/11,13:39:00,316.21,316.23,316.15,316.22,25863
2021/01/11,13:40:00,316.22,316.24,316.15,316.19,323498
2021/01/11,13:41:00,316.19,316.19,315.79,315.90,115166
2021/01/11,13:42:00,315.90,316.03,315.90,315.96,36779
2021/01/11,13:43:00,315.96,316.00,315.89,315.90,45127
2021/01/11,13:44:00,315.90,315.98,315.88,315.93,22890
2021/01/11,13:45:00,315.93,315.98,315.88,315.97,19356
2021/01/11,13:46:00,315.97,315.97,315.83,315.85,28782
2021/01/11,13:47:00,315.85,315.87,315.58,315.61,76460
2021/01/11,13:48:00,315.60,315.72,315.58,315.62,32063
2021/01/11,13:49:00,315.62,315.71,315.52,315.58,41184
2021/01/11,13:50:00,315.58,315.64,315.47,315.56,44223
2021/01/11,13:51:00,315.56,315.75,315.56,315.75,239095
2021/01/11,13:52:00,315.75,315.88,315.74,315.87,58255
2021/01/11,13:53:00,315.87,315.96,315.85,315.91,29164
2021/01/11,13:54:00,315.91,315.92,315.87,315.89,33065
2021/01/11,13:55:00,315.90,316.02,315.89,316.01,80186
2021/01/11,13:56:00,316.01,316.09,316.00,316.05,29266
2021/01/11,13:57:00,316.05,316.06,315.99,315.99,23847
2021/01/11,13:58:00,315.99,315.99,315.88,315.91,27977
2021/01/11,13:59:00,315.91,316.01,315.83,316.01,325446
2021/01/11,14:00:00,316.01,316.06,315.88,315.88,31937
2021/01/11,14:01:00,315.88,315.88,315.60,315.62,61840
2021/01/11,14:02:00,315.62,315.69,315.41,315.45,112092
2021/01/11,14:03:00,315.45,315.55,315.43,315.50,50118
2021/01/11,14:04:00,315.50,315.52,315.38,315.39,39913
2021/01/11,14:05:00,315.39,315.61,315.36,315.52,89015
2021/01/11,14:06:00,315.52,315.58,315.41,315.44,44806
2021/01/11,14:07:00,315.44,315.51,315.31,315.35,52222
2021/01/11,14:08:00,315.35,315.35,315.26,315.28,53995
2021/01/11,14:09:00,315.28,315.48,315.28,315.46,33448
2021/01/11,14:10:00,315.46,315.46,315.28,315.28,25561
2021/01/11,14:11:00,315.28,315.43,315.28,315.35,27250
2021/01/11,14:12:00,315.35,315.36,315.22,315.36,51525
2021/01/11,14:13:00,315.35,315.49,315.35,315.47,58693
2021/01/11,14:14:00,315.48,315.48,315.30,315.32,27889
2021/01/11,14:15:00,315.32,315.32,315.25,315.26,16688
2021/01/11,14:16:00,315.26,315.41,315.24,315.30,71160
2021/01/11,14:17:00,315.30,315.38,315.21,315.34,57395
2021/01/11,14:18:00,315.34,315.35,315.25,315.26,46648
2021/01/11,14:19:00,315.26,315.27,314.98,315.00,130347
2021/01/11,14:20:00,315.01,315.07,314.93,314.94,73948
2021/01/11,14:21:00,314.94,315.13,314.94,314.96,104657
2021/01/11,14:22:00,314.96,314.96,314.89,314.92,112928
2021/01/11,14:23:00,314.92,315.03,314.79,314.80,113748
2021/01/11,14:24:00,314.80,314.98,314.69,314.96,145467
2021/01/11,14:25:00,314.96,315.15,314.88,315.13,62768
2021/01/11,14:26:00,315.13,315.15,315.00,315.08,78680
2021/01/11,14:27:00,315.07,315.12,314.89,314.95,84854
2021/01/11,14:28:00,314.95,314.96,314.75,314.86,79211
2021/01/11,14:29:00,314.86,315.00,314.76,314.88,56271
2021/01/11,14:30:00,314.88,314.89,314.69,314.83,35107
2021/01/11,14:31:00,314.83,314.83,314.63,314.81,33025
2021/01/11,14:32:00,314.81,315.10,314.81,315.03,61423
2021/01/11,14:33:00,315.04,315.07,314.83,314.85,76890
2021/01/11,14:34:00,314.84,314.92,314.82,314.87,24213
2021/01/11,14:35:00,314.87,314.92,314.75,314.92,25050
2021/01/11,14:36:00,314.92,314.93,314.81,314.84,24321
2021/01/11,14:37:00,314.84,314.87,314.64,314.87,47081
2021/01/11,14:38:00,314.87,314.89,314.74,314.80,37294
2021/01/11,14:39:00,314.80,314.80,314.71,314.76,26971
2021/01/11,14:40:00,314.76,314.81,314.67,314.67,30203
2021/01/11,14:41:00,314.69,314.85,314.63,314.85,59410
2021/01/11,14:42:00,314.85,314.97,314.82,314.96,36232
2021/01/11,14:43:00,314.94,315.00,314.86,315.00,43393
2021/01/11,14:44:00,315.00,315.15,314.99,315.12,57820
2021/01/11,14:45:00,315.12,315.14,315.06,315.09,30532
2021/01/11,14:46:00,315.09,315.14,314.97,315.01,33221
2021/01/11,14:47:00,315.01,315.03,314.96,315.00,38689
2021/01/11,14:48:00,315.00,315.14,315.00,315.13,24613
2021/01/11,14:49:00,315.13,315.34,315.13,315.24,57955
2021/01/11,14:50:00,315.24,315.26,315.11,315.11,37044
2021/01/11,14:51:00,315.11,315.11,314.89,314.90,75450
2021/01/11,14:52:00,314.90,314.96,314.85,314.93,47170
2021/01/11,14:53:00,314.93,315.04,314.85,314.86,23526
2021/01/11,14:54:00,314.86,314.96,314.86,314.89,20273
2021/01/11,14:55:00,314.89,315.17,314.86,315.11,73549
2021/01/11,14:56:00,315.11,315.38,315.07,315.36,63023
2021/01/11,14:57:00,315.36,315.42,315.31,315.33,80092
2021/01/11,14:58:00,315.33,315.44,315.30,315.40,55080
2021/01/11,14:59:00,315.40,315.52,315.33,315.49,35461
2021/01/11,15:00:00,315.49,315.49,315.35,315.42,33292
2021/01/11,15:01:00,315.43,315.45,315.19,315.24,49341
2021/01/11,15:02:00,315.24,315.33,315.12,315.29,42658
2021/01/11,15:03:00,315.29,315.35,315.19,315.28,48663
2021/01/11,15:04:00,315.28,315.28,315.13,315.19,26039
2021/01/11,15:05:00,315.19,315.22,315.01,315.18,51640
2021/01/11,15:06:00,315.18,315.32,315.18,315.22,35819
2021/01/11,15:07:00,315.21,315.21,315.01,315.12,42414
2021/01/11,15:08:00,315.12,315.17,314.98,315.08,41017
2021/01/11,15:09:00,315.08,315.16,314.96,314.98,28870
2021/01/11,15:10:00,314.98,314.98,314.72,314.83,115795
2021/01/11,15:11:00,314.82,314.96,314.66,314.80,119085
2021/01/11,15:12:00,314.80,314.88,314.68,314.69,47465
2021/01/11,15:13:00,314.69,314.85,314.59,314.83,53066
2021/01/11,15:14:00,314.83,314.84,314.61,314.68,64206
2021/01/11,15:15:00,314.68,314.70,314.49,314.60,84422
2021/01/11,15:16:00,314.60,314.80,314.58,314.72,56502
2021/01/11,15:17:00,314.74,314.81,314.50,314.50,47539
2021/01/11,15:18:00,314.50,314.67,314.47,314.57,136235
2021/01/11,15:19:00,314.57,314.67,314.49,314.63,62401
2021/01/11,15:20:00,314.63,314.65,314.45,314.47,51863
2021/01/11,15:21:00,314.46,314.48,314.37,314.40,82097
2021/01/11,15:22:00,314.40,314.40,314.05,314.07,193681
2021/01/11,15:23:00,314.07,314.08,313.90,313.98,142954
2021/01/11,15:24:00,313.99,314.08,313.86,313.91,97061
2021/01/11,15:25:00,313.92,314.11,313.90,314.01,60078
2021/01/11,15:26:00,314.01,314.42,314.01,314.35,165674
2021/01/11,15:27:00,314.36,314.39,314.04,314.19,80033
2021/01/11,15:28:00,314.19,314.19,313.91,314.01,149136
2021/01/11,15:29:00,314.01,314.01,313.83,313.89,79361
2021/01/11,15:30:00,313.89,313.93,313.77,313.79,118839
2021/01/11,15:31:00,313.80,314.15,313.75,314.01,108678
2021/01/11,15:32:00,314.01,314.28,313.89,314.11,59477
2021/01/11,15:33:00,314.11,314.20,314.00,314.14,90088
2021/01/11,15:34:00,314.14,314.16,313.95,313.99,68244
2021/01/11,15:35:00,313.99,314.14,313.94,314.01,230498
2021/01/11,15:36:00,314.01,314.11,313.96,314.07,79732
2021/01/11,15:37:00,314.07,314.36,314.03,314.33,109325
2021/01/11,15:38:00,314.33,314.43,314.23,314.24,101315
2021/01/11,15:39:00,314.24,314.29,314.04,314.15,89429
2021/01/11,15:40:00,314.15,314.16,313.90,313.90,63378
2021/01/11,15:41:00,313.90,314.08,313.85,313.97,231588
2021/01/11,15:42:00,313.98,314.38,313.98,314.34,124197
2021/01/11,15:43:00,314.34,314.37,314.21,314.24,102051
2021/01/11,15:44:00,314.24,314.33,314.11,314.18,80696
2021/01/11,15:45:00,314.18,314.24,314.08,314.17,104944
2021/01/11,15:46:00,314.16,314.30,314.12,314.30,104354
2021/01/11,15:47:00,314.30,314.67,314.30,314.59,162939
2021/01/11,15:48:00,314.59,314.77,314.55,314.76,93692
2021/01/11,15:49:00,314.76,314.90,314.72,314.88,91494
2021/01/11,15:50:00,314.88,314.91,314.70,314.81,147630
2021/01/11,15:51:00,314.84,315.13,314.60,315.09,265478
2021/01/11,15:52:00,315.09,315.09,314.76,314.80,138522
2021/01/11,15:53:00,314.80,314.86,314.66,314.73,128087
2021/01/11,15:54:00,314.73,314.86,314.64,314.65,134040
2021/01/11,15:55:00,314.66,314.80,314.44,314.47,150570
2021/01/11,15:56:00,314.40,314.59,314.32,314.46,297844
2021/01/11,15:57:00,314.38,314.41,314.19,314.29,270828
2021/01/11,15:58:00,314.29,314.37,314.13,314.19,241399
2021/01/11,15:59:00,314.19,314.86,314.18,314.42,353543
2021/01/12,09:31:00,314.46,314.66,314.33,314.65,357985
2021/01/12,09:32:00,314.65,314.99,314.65,314.85,120351
2021/01/12,09:33:00,314.85,315.03,314.78,314.91,117656
2021/01/12,09:34:00,314.89,315.18,314.77,315.14,155652
2021/01/12,09:35:00,315.14,315.26,315.00,315.16,143654
2021/01/12,09:36:00,315.16,315.43,315.03,315.41,135327
2021/01/12,09:37:00,315.42,315.54,315.36,315.38,117889
2021/01/12,09:38:00,315.38,315.47,315.20,315.33,99787
2021/01/12,09:39:00,315.32,315.58,315.31,315.51,82079
2021/01/12,09:40:00,315.51,315.58,315.11,315.27,99490
2021/01/12,09:41:00,315.30,315.36,315.03,315.06,61183
2021/01/12,09:42:00,315.04,315.05,314.86,314.97,94923
2021/01/12,09:43:00,314.96,315.17,314.94,315.13,111188
2021/01/12,09:44:00,315.13,315.16,314.91,315.02,63144
2021/01/12,09:45:00,315.02,315.04,314.70,314.93,73587
2021/01/12,09:46:00,314.96,315.04,314.83,314.83,38227
2021/01/12,09:47:00,314.83,314.86,314.43,314.54,187824
2021/01/12,09:48:00,314.54,314.56,314.20,314.31,121331
2021/01/12,09:49:00,314.31,314.42,314.12,314.18,111875
2021/01/12,09:50:00,314.15,314.21,314.01,314.09,84566
2021/01/12,09:51:00,314.09,314.12,313.42,313.44,172826
2021/01/12,09:52:00,313.42,313.50,313.38,313.43,123779
2021/01/12,09:53:00,313.42,313.46,313.05,313.20,169669
2021/01/12,09:54:00,313.20,313.64,313.10,313.63,188637
2021/01/12,09:55:00,313.63,313.87,313.61,313.86,115140
2021/01/12,09:56:00,313.84,313.99,313.82,313.94,107370
2021/01/12,09:57:00,313.94,314.06,313.88,314.06,73354
2021/01/12,09:58:00,314.06,314.25,314.00,314.19,104820
2021/01/12,09:59:00,314.17,314.18,314.01,314.08,70061
2021/01/12,10:00:00,314.09,314.19,313.88,314.19,83779
2021/01/12,10:01:00,314.19,314.20,313.79,313.80,88196
2021/01/12,10:02:00,313.78,313.95,313.59,313.86,89916
2021/01/12,10:03:00,313.86,314.13,313.77,314.11,45869
2021/01/12,10:04:00,314.09,314.14,313.99,314.01,55714
2021/01/12,10:05:00,314.01,314.04,313.86,314.00,29314
2021/01/12,10:06:00,314.00,314.06,313.82,314.04,44283
2021/01/12,10:07:00,314.01,314.14,313.91,314.06,27609
2021/01/12,10:08:00,314.06,314.06,313.65,313.72,57501
2021/01/12,10:09:00,313.72,314.04,313.68,313.93,48872
2021/01/12,10:10:00,313.93,314.02,313.78,314.02,46322
2021/01/12,10:11:00,314.01,314.37,314.01,314.31,139045
2021/01/12,10:12:00,314.31,314.39,314.24,314.28,83345
2021/01/12,10:13:00,314.28,314.40,314.19,314.28,71868
2021/01/12,10:14:00,314.28,314.33,314.00,314.02,137662
2021/01/12,10:15:00,314.01,314.02,313.72,313.90,80592
2021/01/12,10:16:00,313.90,313.93,313.58,313.82,71072
2021/01/12,10:17:00,313.80,313.86,313.65,313.75,66036
2021/01/12,10:18:00,313.75,314.18,313.75,314.10,56280
2021/01/12,10:19:00,314.10,314.60,314.10,314.53,176477
2021/01/12,10:20:00,314.53,314.73,314.48,314.69,68185
2021/01/12,10:21:00,314.69,314.70,314.56,314.56,57086
2021/01/12,10:22:00,314.56,314.61,314.42,314.45,52822
2021/01/12,10:23:00,314.45,314.58,314.44,314.57,67288
2021/01/12,10:24:00,314.57,314.67,314.46,314.64,122799
2021/01/12,10:25:00,314.64,314.70,314.54,314.60,25382
2021/01/12,10:26:00,314.60,314.70,314.55,314.69,25066
2021/01/12,10:27:00,314.69,314.83,314.64,314.76,54956
2021/01/12,10:28:00,314.76,314.84,314.71,314.78,72984
2021/01/12,10:29:00,314.78,314.87,314.52,314.55,47422
2021/01/12,10:30:00,314.55,314.55,314.18,314.35,90570
2021/01/12,10:31:00,314.35,314.67,314.35,314.64,46239
2021/01/12,10:32:00,314.65,314.72,314.53,314.56,137079
2021/01/12,10:33:00,314.57,314.66,314.40,314.63,85289
2021/01/12,10:34:00,314.63,314.76,314.59,314.64,150886
2021/01/12,10:35:00,314.64,314.72,314.54,314.60,51631
2021/01/12,10:36:00,314.60,314.74,314.48,314.48,55001
2021/01/12,10:37:00,314.48,314.68,314.45,314.51,41014
2021/01/12,10:38:00,314.51,314.69,314.48,314.68,64672
2021/01/12,10:39:00,314.68,314.76,314.59,314.59,44112
2021/01/12,10:40:00,314.59,314.60,314.49,314.58,49271
2021/01/12,10:41:00,314.58,314.60,314.32,314.33,68043
2021/01/12,10:42:00,314.33,314.49,314.33,314.41,33554
2021/01/12,10:43:00,314.41,314.55,314.38,314.43,56720
2021/01/12,10:44:00,314.43,314.56,314.43,314.46,29647
2021/01/12,10:45:00,314.46,314.57,314.13,314.24,61776
2021/01/12,10:46:00,314.24,314.33,313.91,314.01,131158
2021/01/12,10:47:00,314.00,314.20,313.96,314.15,48967
2021/01/12,10:48:00,314.15,314.54,314.15,314.48,87406
2021/01/12,10:49:00,314.48,314.65,314.40,314.55,48850
2021/01/12,10:50:00,314.55,314.55,314.44,314.49,66851
2021/01/12,10:51:00,314.49,314.62,314.42,314.60,46484
2021/01/12,10:52:00,314.58,314.62,314.46,314.61,24694
2021/01/12,10:53:00,314.61,314.70,314.53,314.53,17398
2021/01/12,10:54:00,314.53,314.53,314.33,314.47,41791
2021/01/12,10:55:00,314.47,314.56,314.40,314.45,35882
2021/01/12,10:56:00,314.45,314.50,314.22,314.23,63247
2021/01/12,10:57:00,314.23,314.23,314.03,314.14,63896
2021/01/12,10:58:00,314.14,314.23,314.10,314.21,24331
2021/01/12,10:59:00,314.21,314.25,314.10,314.15,63680
2021/01/12,11:00:00,314.15,314.25,314.07,314.08,66276
2021/01/12,11:01:00,314.08,314.15,313.80,313.91,129107
2021/01/12,11:02:00,313.91,314.23,313.91,314.13,116080
2021/01/12,11:03:00,314.13,314.21,313.98,314.09,42374
2021/01/12,11:04:00,314.09,314.38,314.09,314.33,63613
2021/01/12,11:05:00,314.33,314.51,314.31,314.39,71030
2021/01/12,11:06:00,314.39,314.60,314.35,314.56,36846
2021/01/12,11:07:00,314.56,314.66,314.48,314.60,19840
2021/01/12,11:08:00,314.60,314.67,314.56,314.60,19989
2021/01/12,11:09:00,314.60,314.62,314.45,314.48,36413
2021/01/12,11:10:00,314.48,314.59,314.45,314.57,28062
2021/01/12,11:11:00,314.57,314.79,314.57,314.73,88102
2021/01/12,11:12:00,314.73,314.74,314.57,314.59,47786
2021/01/12,11:13:00,314.59,314.74,314.59,314.70,29492
2021/01/12,11:14:00,314.70,314.76,314.68,314.73,29793
2021/01/12,11:15:00,314.73,314.81,314.71,314.81,23445
2021/01/12,11:16:00,314.83,315.08,314.83,315.05,85905
2021/01/12,11:17:00,315.05,315.06,314.91,314.91,30322
2021/01/12,11:18:00,314.92,314.92,314.85,314.90,26720
2021/01/12,11:19:00,314.90,314.96,314.86,314.90,25079
2021/01/12,11:20:00,314.90,314.94,314.76,314.80,34610
2021/01/12,11:21:00,314.80,314.83,314.64,314.76,73568
2021/01/12,11:22:00,314.76,314.89,314.76,314.82,24790
2021/01/12,11:23:00,314.82,314.88,314.73,314.75,27939
2021/01/12,11:24:00,314.75,314.89,314.74,314.86,16206
2021/01/12,11:25:00,314.86,314.88,314.73,314.74,25351
2021/01/12,11:26:00,314.74,314.74,314.53,314.54,90063
2021/01/12,11:27:00,314.54,314.67,314.44,314.62,46952
2021/01/12,11:28:00,314.62,314.62,314.45,314.58,33620
2021/01/12,11:29:00,314.57,314.65,314.55,314.62,22522
2021/01/12,11:30:00,314.62,314.62,314.43,314.48,22609
2021/01/12,11:31:00,314.51,314.59,314.17,314.20,61472
2021/01/12,11:32:00,314.20,314.24,314.03,314.22,49488
2021/01/12,11:33:00,314.24,314.50,314.15,314.45,34337
2021/01/12,11:34:00,314.44,314.54,314.34,314.53,32145
2021/01/12,11:35:00,314.53,314.61,314.45,314.50,38326
2021/01/12,11:36:00,314.50,314.52,314.39,314.43,26135
2021/01/12,11:37:00,314.43,314.52,314.40,314.45,33118
2021/01/12,11:38:00,314.45,314.62,314.45,314.48,31291
2021/01/12,11:39:00,314.48,314.50,314.36,314.47,35303
2021/01/12,11:40:00,314.47,314.53,314.32,314.32,29616
2021/01/12,11:41:00,314.31,314.37,314.26,314.26,28535
2021/01/12,11:42:00,314.28,314.34,314.16,314.16,44110
2021/01/12,11:43:00,314.16,314.24,314.11,314.22,35721
2021/01/12,11:44:00,314.23,314.23,314.09,314.11,69424
2021/01/12,11:45:00,314.11,314.13,314.01,314.10,22153
2021/01/12,11:46:00,314.09,314.09,313.97,314.03,22546
2021/01/12,11:47:00,314.03,314.05,313.95,313.95,18910
2021/01/12,11:48:00,313.95,313.97,313.74,313.76,66090
2021/01/12,11:49:00,313.76,313.81,313.72,313.75,40066
2021/01/12,11:50:00,313.74,313.92,313.71,313.85,40224
2021/01/12,11:51:00,313.84,313.87,313.56,313.64,66641
2021/01/12,11:52:00,313.64,313.69,313.36,313.38,80436
2021/01/12,11:53:00,313.38,313.47,313.32,313.46,82878
2021/01/12,11:54:00,313.46,313.64,313.43,313.50,61444
2021/01/12,11:55:00,313.50,313.63,313.45,313.50,82450
2021/01/12,11:56:00,313.50,313.57,313.45,313.50,19795
2021/01/12,11:57:00,313.51,313.54,313.37,313.37,39649
2021/01/12,11:58:00,313.37,313.39,313.28,313.38,32748
2021/01/12,11:59:00,313.41,313.67,313.39,313.56,56132
2021/01/12,12:00:00,313.56,313.69,313.53,313.67,26320
2021/01/12,12:01:00,313.66,313.79,313.62,313.67,70444
2021/01/12,12:02:00,313.67,313.70,313.48,313.54,93489
2021/01/12,12:03:00,313.54,313.58,313.37,313.42,37336
2021/01/12,12:04:00,313.42,313.49,313.27,313.28,132903
2021/01/12,12:05:00,313.28,313.32,312.87,312.93,343109
2021/01/12,12:06:00,312.93,312.97,312.22,312.52,364628
2021/01/12,12:07:00,312.52,312.55,312.26,312.30,88292
2021/01/12,12:08:00,312.30,312.46,312.12,312.12,323277
2021/01/12,12:09:00,312.23,312.30,312.08,312.20,119501
2021/01/12,12:10:00,312.20,312.31,312.06,312.15,106814
2021/01/12,12:11:00,312.15,312.21,311.71,311.84,192496
2021/01/12,12:12:00,311.83,311.83,311.57,311.58,168631
2021/01/12,12:13:00,311.58,311.88,311.53,311.76,190085
2021/01/12,12:14:00,311.76,311.85,311.63,311.70,107974
2021/01/12,12:15:00,311.70,311.79,311.48,311.64,116497
2021/01/12,12:16:00,311.64,311.64,311.20,311.25,182114
2021/01/12,12:17:00,311.25,311.66,311.25,311.40,161705
2021/01/12,12:18:00,311.40,311.91,311.40,311.84,172786
2021/01/12,12:19:00,311.84,311.93,311.73,311.84,113053
2021/01/12,12:20:00,311.84,312.07,311.82,312.02,111012
2021/01/12,12:21:00,312.00,312.09,311.84,312.02,78275
2021/01/12,12:22:00,312.02,312.10,311.88,311.92,66366
2021/01/12,12:23:00,311.91,312.01,311.83,311.88,54425
2021/01/12,12:24:00,311.88,311.92,311.59,311.66,61644
2021/01/12,12:25:00,311.68,311.83,311.67,311.78,45079
2021/01/12,12:26:00,311.78,311.96,311.70,311.94,41503
2021/01/12,12:27:00,311.93,312.02,311.82,311.89,56588
2021/01/12,12:28:00,311.88,311.92,311.79,311.85,21644
2021/01/12,12:29:00,311.85,312.09,311.76,312.09,59160
2021/01/12,12:30:00,312.09,312.38,312.09,312.35,107578
2021/01/12,12:31:00,312.35,312.36,312.07,312.17,55938
2021/01/12,12:32:00,312.16,312.16,311.98,312.07,35339
2021/01/12,12:33:00,312.07,312.17,311.91,312.17,37563
2021/01/12,12:34:00,312.18,312.40,312.18,312.39,61544
2021/01/12,12:35:00,312.38,312.46,312.29,312.39,65807
2021/01/12,12:36:00,312.39,312.40,312.24,312.37,101409
2021/01/12,12:37:00,312.37,312.39,312.26,312.39,50050
2021/01/12,12:38:00,312.38,312.41,312.29,312.36,249834
2021/01/12,12:39:00,312.37,312.55,312.35,312.50,134836
2021/01/12,12:40:00,312.50,312.64,312.47,312.62,61517
2021/01/12,12:41:00,312.62,312.66,312.39,312.46,355102
2021/01/12,12:42:00,312.46,312.48,312.25,312.27,96823
2021/01/12,12:43:00,312.27,312.41,312.26,312.37,123149
2021/01/12,12:44:00,312.37,312.60,312.37,312.53,78053
2021/01/12,12:45:00,312.53,312.68,312.53,312.56,72334
2021/01/12,12:46:00,312.55,312.63,312.44,312.46,196593
2021/01/12,12:47:00,312.46,312.58,312.40,312.40,29035
2021/01/12,12:48:00,312.40,312.48,312.32,312.34,42901
2021/01/12,12:49:00,312.34,312.43,312.33,312.40,27406
2021/01/12,12:50:00,312.38,312.64,312.36,312.58,36765
2021/01/12,12:51:00,312.58,312.84,312.54,312.82,49412
2021/01/12,12:52:00,312.82,312.88,312.76,312.87,45982
2021/01/12,12:53:00,312.87,312.96,312.82,312.94,39604
2021/01/12,12:54:00,312.93,312.97,312.91,312.95,21424
2021/01/12,12:55:00,312.95,313.00,312.92,312.94,54317
2021/01/12,12:56:00,312.94,312.98,312.88,312.94,81327
2021/01/12,12:57:00,312.94,313.04,312.94,312.99,25058
2021/01/12,12:58:00,312.98,312.99,312.92,312.96,36695
2021/01/12,12:59:00,312.97,313.11,312.96,313.08,44508
2021/01/12,13:00:00,313.08,313.15,313.07,313.10,56249
2021/01/12,13:01:00,313.10,313.15,312.94,312.96,58862
2021/01/12,13:02:00,312.96,313.04,312.93,313.02,35490
2021/01/12,13:03:00,313.02,313.11,312.99,313.00,29362
2021/01/12,13:04:00,313.00,313.28,313.00,313.25,57218
2021/01/12,13:05:00,313.25,313.30,313.18,313.27,32090
2021/01/12,13:06:00,313.27,313.34,313.25,313.28,21349
2021/01/12,13:07:00,313.28,313.28,313.19,313.21,39222
2021/01/12,13:08:00,313.21,313.22,313.06,313.08,344801
2021/01/12,13:09:00,313.08,313.17,313.07,313.08,27740
2021/01/12,13:10:00,313.08,313.24,313.08,313.18,33833
2021/01/12,13:11:00,313.18,313.27,313.16,313.17,26591
2021/01/12,13:12:00,313.17,313.21,313.09,313.20,31175
2021/01/12,13:13:00,313.20,313.30,313.17,313.29,48658
2021/01/12,13:14:00,313.29,313.44,313.29,313.42,62103
2021/01/12,13:15:00,313.44,313.50,313.37,313.39,36122
2021/01/12,13:16:00,313.38,313.40,313.31,313.36,24402
2021/01/12,13:17:00,313.36,313.45,313.31,313.43,33272
2021/01/12,13:18:00,313.43,313.44,313.32,313.32,16590
2021/01/12,13:19:00,313.32,313.39,313.22,313.22,21727
2021/01/12,13:20:00,313.22,313.34,313.19,313.20,36729
2021/01/12,13:21:00,313.20,313.28,313.17,313.22,19383
2021/01/12,13:22:00,313.22,313.29,313.11,313.12,58999
2021/01/12,13:23:00,313.12,313.19,313.01,313.05,48234
2021/01/12,13:24:00,313.07,313.22,313.07,313.15,86742
2021/01/12,13:25:00,313.15,313.22,313.07,313.09,13716
2021/01/12,13:26:00,313.09,313.26,313.09,313.21,25992
2021/01/12,13:27:00,313.21,313.24,313.17,313.21,11673
2021/01/12,13:28:00,313.21,313.23,313.14,313.16,13703
2021/01/12,13:29:00,313.16,313.39,313.16,313.36,34962
2021/01/12,13:30:00,313.36,313.83,313.36,313.80,126983
2021/01/12,13:31:00,313.81,313.81,313.67,313.70,75347
2021/01/12,13:32:00,313.71,313.98,313.70,313.88,113182
2021/01/12,13:33:00,313.88,313.99,313.83,313.98,33193
2021/01/12,13:34:00,313.97,314.32,313.96,314.31,125517
2021/01/12,13:35:00,314.31,314.33,314.18,314.21,115818
2021/01/12,13:36:00,314.20,314.29,314.16,314.24,59322
2021/01/12,13:37:00,314.25,314.27,314.17,314.22,25875
2021/01/12,13:38:00,314.22,314.30,314.14,314.16,32714
2021/01/12,13:39:00,314.16,314.25,314.10,314.24,36822
2021/01/12,13:40:00,314.24,314.28,314.19,314.24,39860
2021/01/12,13:41:00,314.24,314.26,314.14,314.16,26667
2021/01/12,13:42:00,314.16,314.21,314.12,314.19,38970
2021/01/12,13:43:00,314.18,314.24,314.14,314.15,23283
2021/01/12,13:44:00,314.16,314.22,314.11,314.15,21465
2021/01/12,13:45:00,314.15,314.22,314.13,314.16,18749
2021/01/12,13:46:00,314.18,314.22,314.11,314.14,51901
2021/01/12,13:47:00,314.14,314.25,314.12,314.23,36821
2021/01/12,13:48:00,314.23,314.24,314.19,314.21,17488
2021/01/12,13:49:00,314.21,314.23,314.12,314.17,16780
2021/01/12,13:50:00,314.16,314.17,314.11,314.11,22264
2021/01/12,13:51:00,314.11,314.12,313.97,314.01,42810
2021/01/12,13:52:00,314.01,314.10,313.99,314.03,19631
2021/01/12,13:53:00,314.04,314.20,314.04,314.18,22664
2021/01/12,13:54:00,314.18,314.21,314.06,314.06,22227
2021/01/12,13:55:00,314.06,314.06,313.87,313.93,45152
2021/01/12,13:56:00,313.95,314.02,313.92,314.02,25581
2021/01/12,13:57:00,314.02,314.13,314.02,314.08,12051
2021/01/12,13:58:00,314.07,314.07,313.92,314.00,24376
2021/01/12,13:59:00,314.01,314.10,314.01,314.07,14281
2021/01/12,14:00:00,314.07,314.09,313.97,314.02,13483
2021/01/12,14:01:00,314.02,314.25,313.98,314.25,96080
2021/01/12,14:02:00,314.25,314.43,314.25,314.34,121239
2021/01/12,14:03:00,314.32,314.45,314.25,314.41,129702
2021/01/12,14:04:00,314.41,314.49,314.40,314.47,146045
2021/01/12,14:05:00,314.48,314.64,314.42,314.59,53988
2021/01/12,14:06:00,314.59,314.64,314.44,314.47,149001
2021/01/12,14:07:00,314.47,314.49,314.38,314.39,41244
2021/01/12,14:08:00,314.39,314.42,314.31,314.31,36999
2021/01/12,14:09:00,314.31,314.41,314.28,314.33,35896
2021/01/12,14:10:00,314.33,314.33,314.26,314.31,27434
2021/01/12,14:11:00,314.31,314.38,314.17,314.18,22493
2021/01/12,14:12:00,314.17,314.20,314.08,314.20,39717
2021/01/12,14:13:00,314.20,314.27,314.13,314.25,29867
2021/01/12,14:14:00,314.25,314.26,314.12,314.12,13775
2021/01/12,14:15:00,314.11,314.19,314.10,314.17,20429
2021/01/12,14:16:00,314.17,314.17,314.04,314.10,30377
2021/01/12,14:17:00,314.10,314.16,314.06,314.14,40838
2021/01/12,14:18:00,314.14,314.15,314.00,314.10,32305
2021/01/12,14:19:00,314.11,314.20,314.10,314.14,30980
2021/01/12,14:20:00,314.14,314.16,314.09,314.13,21186
2021/01/12,14:21:00,314.14,314.29,314.11,314.13,34463
2021/01/12,14:22:00,314.13,314.14,313.94,313.94,30302
2021/01/12,14:23:00,313.95,314.02,313.94,313.96,33324
2021/01/12,14:24:00,313.96,314.05,313.94,314.00,38294
2021/01/12,14:25:00,314.00,314.06,313.93,313.95,28715
2021/01/12,14:26:00,313.96,313.99,313.81,313.82,24957
2021/01/12,14:27:00,313.81,313.87,313.73,313.81,29423
2021/01/12,14:28:00,313.81,313.89,313.81,313.86,51898
2021/01/12,14:29:00,313.86,313.96,313.84,313.92,36857
2021/01/12,14:30:00,313.92,314.01,313.89,313.89,20832
2021/01/12,14:31:00,313.89,314.12,313.88,314.08,40269
2021/01/12,14:32:00,314.08,314.49,314.07,314.46,69593
2021/01/12,14:33:00,314.46,314.61,314.40,314.60,69298
2021/01/12,14:34:00,314.60,314.60,314.37,314.53,34320
2021/01/12,14:35:00,314.53,314.59,314.46,314.46,25085
2021/01/12,14:36:00,314.46,314.49,314.27,314.33,20147
2021/01/12,14:37:00,314.33,314.34,314.18,314.18,33379
2021/01/12,14:38:00,314.18,314.18,314.05,314.08,41604
2021/01/12,14:39:00,314.08,314.08,313.95,314.05,18824
2021/01/12,14:40:00,314.05,314.14,313.98,313.98,22088
2021/01/12,14:41:00,313.98,314.08,313.92,314.02,56942
2021/01/12,14:42:00,314.00,314.06,313.80,313.93,46423
2021/01/12,14:43:00,313.95,314.07,313.95,313.96,33929
2021/01/12,14:44:00,313.97,313.99,313.80,313.84,48429
2021/01/12,14:45:00,313.83,313.89,313.80,313.85,33057
2021/01/12,14:46:00,313.86,313.86,313.56,313.59,78493
2021/01/12,14:47:00,313.60,313.67,313.48,313.54,109281
2021/01/12,14:48:00,313.54,313.71,313.54,313.55,28593
2021/01/12,14:49:00,313.55,313.67,313.49,313.67,81083
2021/01/12,14:50:00,313.67,313.80,313.67,313.74,20950
2021/01/12,14:51:00,313.74,313.74,313.57,313.71,32959
2021/01/12,14:52:00,313.71,313.76,313.61,313.61,22084
2021/01/12,14:53:00,313.61,313.66,313.55,313.65,41920
2021/01/12,14:54:00,313.66,313.69,313.42,313.42,32141
2021/01/12,14:55:00,313.42,313.42,313.29,313.38,33180
2021/01/12,14:56:00,313.38,313.67,313.31,313.62,51069
2021/01/12,14:57:00,313.63,313.80,313.60,313.74,68823
2021/01/12,14:58:00,313.74,313.88,313.68,313.76,40221
2021/01/12,14:59:00,313.76,313.79,313.66,313.79,22853
2021/01/12,15:00:00,313.79,313.92,313.76,313.84,28698
2021/01/12,15:01:00,313.84,314.01,313.80,313.92,65929
2021/01/12,15:02:00,313.91,313.91,313.76,313.85,19746
2021/01/12,15:03:00,313.85,313.96,313.75,313.87,50324
2021/01/12,15:04:00,313.87,313.90,313.83,313.85,17453
2021/01/12,15:05:00,313.86,314.09,313.85,314.08,207485
2021/01/12,15:06:00,314.07,314.07,313.71,313.78,39113
2021/01/12,15:07:00,313.78,313.84,313.52,313.80,64867
2021/01/12,15:08:00,313.80,314.06,313.79,313.81,53299
2021/01/12,15:09:00,313.81,313.91,313.79,313.84,14617
2021/01/12,15:10:00,313.85,313.93,313.83,313.91,227722
2021/01/12,15:11:00,313.92,313.99,313.80,313.86,20086
2021/01/12,15:12:00,313.86,313.98,313.85,313.93,21371
2021/01/12,15:13:00,313.93,314.12,313.90,313.97,76388
2021/01/12,15:14:00,313.96,313.99,313.82,313.86,18625
2021/01/12,15:15:00,313.87,313.87,313.76,313.79,23613
2021/01/12,15:16:00,313.79,313.94,313.79,313.81,35409
2021/01/12,15:17:00,313.81,313.87,313.00,313.72,338928
2021/01/12,15:18:00,313.72,313.85,313.72,313.85,29287
2021/01/12,15:19:00,313.85,314.00,313.85,313.98,40184
2021/01/12,15:20:00,313.98,314.00,313.92,313.94,32390
2021/01/12,15:21:00,313.94,314.07,313.92,314.07,27864
2021/01/12,15:22:00,314.09,314.10,313.99,314.01,32585
2021/01/12,15:23:00,314.01,314.24,313.99,314.23,28645
2021/01/12,15:24:00,314.24,314.24,314.12,314.13,70228
2021/01/12,15:25:00,314.11,314.12,314.00,314.08,31707
2021/01/12,15:26:00,314.08,314.10,313.95,313.97,29289
2021/01/12,15:27:00,313.97,314.00,313.88,314.00,32701
2021/01/12,15:28:00,314.00,314.00,313.87,313.90,46267
2021/01/12,15:29:00,313.89,313.95,313.87,313.94,23852
2021/01/12,15:30:00,313.94,313.99,313.80,313.86,39092
2021/01/12,15:31:00,313.85,313.98,313.77,313.78,26718
2021/01/12,15:32:00,313.77,313.94,313.77,313.79,55428
2021/01/12,15:33:00,313.79,313.96,313.79,313.90,27952
2021/01/12,15:34:00,313.90,313.96,313.87,313.88,31260
2021/01/12,15:35:00,313.88,313.90,313.80,313.90,32450
2021/01/12,15:36:00,313.90,313.95,313.77,313.81,81874
2021/01/12,15:37:00,313.79,313.85,313.68,313.76,47170
2021/01/12,15:38:00,313.75,313.82,313.66,313.68,46050
2021/01/12,15:39:00,313.68,313.74,313.64,313.69,69432
2021/01/12,15:40:00,313.67,313.92,313.67,313.90,54887
2021/01/12,15:41:00,313.90,314.04,313.85,314.00,67974
2021/01/12,15:42:00,314.00,314.14,313.99,314.14,39848
2021/01/12,15:43:00,314.14,314.18,314.03,314.03,40497
2021/01/12,15:44:00,314.03,314.11,314.00,314.08,40664
2021/01/12,15:45:00,314.08,314.20,314.07,314.15,51533
2021/01/12,15:46:00,314.11,314.23,314.03,314.23,83310
2021/01/12,15:47:00,314.23,314.28,314.18,314.20,146383
2021/01/12,15:48:00,314.20,314.33,314.15,314.33,69956
2021/01/12,15:49:00,314.33,314.51,314.32,314.46,76882
2021/01/12,15:50:00,314.47,314.58,314.45,314.55,52262
2021/01/12,15:51:00,314.55,314.66,314.21,314.31,140501
2021/01/12,15:52:00,314.30,314.31,314.20,314.26,104299
2021/01/12,15:53:00,314.26,314.33,314.23,314.31,140521
2021/01/12,15:54:00,314.31,314.35,314.11,314.15,125982
2021/01/12,15:55:00,314.18,314.34,314.15,314.22,159410
2021/01/12,15:56:00,314.18,314.23,314.10,314.14,66293
2021/01/12,15:57:00,314.27,314.34,314.23,314.23,62079
2021/01/12,15:58:00,314.27,314.40,313.92,313.92,110605
2021/01/13,09:31:00,314.19,314.65,314.19,314.61,238923
2021/01/13,09:32:00,314.61,314.84,314.60,314.67,101916
2021/01/13,09:33:00,314.67,314.72,314.34,314.36,74097
2021/01/13,09:34:00,314.36,314.55,314.12,314.39,122029
2021/01/13,09:35:00,314.37,314.47,314.18,314.46,88710
2021/01/13,09:36:00,314.46,314.46,314.04,314.39,102710
2021/01/13,09:37:00,314.39,314.55,314.24,314.41,72235
2021/01/13,09:38:00,314.43,314.58,314.34,314.43,67858
2021/01/13,09:39:00,314.43,314.49,314.27,314.36,110613
2021/01/13,09:40:00,314.36,314.39,313.80,313.81,153048
2021/01/13,09:41:00,313.80,313.94,313.70,313.81,115736
2021/01/13,09:42:00,313.81,314.07,313.70,313.97,74115
2021/01/13,09:43:00,313.97,314.00,313.75,313.80,52838
2021/01/13,09:44:00,313.80,313.92,313.60,313.79,67440
2021/01/13,09:45:00,313.79,313.90,313.57,313.64,79204
2021/01/13,09:46:00,313.64,313.92,313.64,313.88,96842
2021/01/13,09:47:00,313.88,314.39,313.88,314.27,333044
2021/01/13,09:48:00,314.27,314.51,314.27,314.41,72590
2021/01/13,09:49:00,314.41,314.74,314.29,314.66,75848
2021/01/13,09:50:00,314.65,314.77,314.52,314.66,56583
2021/01/13,09:51:00,314.68,315.06,314.65,314.94,163337
2021/01/13,09:52:00,314.92,315.32,314.88,315.30,206116
2021/01/13,09:53:00,315.29,315.49,315.17,315.48,221924
2021/01/13,09:54:00,315.47,315.49,315.10,315.11,101038
2021/01/13,09:55:00,315.11,315.30,315.10,315.27,117442
2021/01/13,09:56:00,315.29,315.43,315.20,315.20,81452
2021/01/13,09:57:00,315.21,315.22,314.97,315.01,59212
2021/01/13,09:58:00,315.01,315.14,314.93,314.94,61673
2021/01/13,09:59:00,314.94,314.99,314.83,314.87,54323
2021/01/13,10:00:00,314.88,314.99,314.69,314.71,64496
2021/01/13,10:01:00,314.75,315.08,314.59,315.05,84400
2021/01/13,10:02:00,315.04,315.09,314.25,314.26,96380
2021/01/13,10:03:00,314.26,314.33,314.01,314.07,132104
2021/01/13,10:04:00,314.13,314.31,314.01,314.08,110092
2021/01/13,10:05:00,314.08,314.11,313.73,313.73,141281
2021/01/13,10:06:00,313.73,314.06,313.71,314.04,129762
2021/01/13,10:07:00,314.03,314.12,313.90,314.12,54441
2021/01/13,10:08:00,314.09,314.34,314.09,314.33,100706
2021/01/13,10:09:00,314.33,314.33,314.18,314.19,29111
2021/01/13,10:10:00,314.21,314.52,314.05,314.38,65575
2021/01/13,10:11:00,314.38,314.79,314.34,314.70,91501
2021/01/13,10:12:00,314.68,314.68,314.42,314.50,58101
2021/01/13,10:13:00,314.53,314.73,314.41,314.72,47045
2021/01/13,10:14:00,314.72,314.84,314.57,314.68,53569
2021/01/13,10:15:00,314.68,314.83,314.68,314.80,21968
2021/01/13,10:16:00,314.81,314.93,314.61,314.67,37131
2021/01/13,10:17:00,314.67,314.83,314.46,314.58,40127
2021/01/13,10:18:00,314.58,314.68,314.48,314.58,18449
2021/01/13,10:19:00,314.60,314.71,314.52,314.60,52599
2021/01/13,10:20:00,314.60,314.90,314.60,314.78,75054
2021/01/13,10:21:00,314.78,314.93,314.78,314.80,32746
2021/01/13,10:22:00,314.80,314.83,314.50,314.70,36758
2021/01/13,10:23:00,314.71,314.89,314.70,314.81,40948
2021/01/13,10:24:00,314.81,314.96,314.79,314.83,27498
2021/01/13,10:25:00,314.83,314.87,314.76,314.84,56661
2021/01/13,10:26:00,314.84,314.97,314.82,314.97,29178
2021/01/13,10:27:00,314.97,315.07,314.89,315.05,33197
2021/01/13,10:28:00,315.05,315.13,315.02,315.04,46149
2021/01/13,10:29:00,315.04,315.10,314.93,315.06,24988
2021/01/13,10:30:00,315.04,315.18,315.04,315.14,29219
2021/01/13,10:31:00,315.14,315.27,315.14,315.17,41314
2021/01/13,10:32:00,315.17,315.31,315.17,315.30,35876
2021/01/13,10:33:00,315.30,315.35,315.19,315.33,41658
2021/01/13,10:34:00,315.33,315.46,315.25,315.46,55809
2021/01/13,10:35:00,315.47,315.55,315.39,315.43,70988
2021/01/13,10:36:00,315.43,315.60,315.43,315.53,61921
2021/01/13,10:37:00,315.53,315.59,315.46,315.55,82709
2021/01/13,10:38:00,315.55,315.68,315.53,315.56,73529
2021/01/13,10:39:00,315.56,315.70,315.51,315.63,64147
2021/01/13,10:40:00,315.63,315.83,315.62,315.82,85095
2021/01/13,10:41:00,315.82,315.99,315.77,315.82,96009
2021/01/13,10:42:00,315.82,315.89,315.76,315.78,42045
2021/01/13,10:43:00,315.78,315.91,315.70,315.71,96812
2021/01/13,10:44:00,315.71,315.73,315.58,315.60,65823
2021/01/13,10:45:00,315.61,315.76,315.60,315.76,58611
2021/01/13,10:46:00,315.76,315.97,315.75,315.92,103132
2021/01/13,10:47:00,315.92,316.04,315.92,315.97,149076
2021/01/13,10:48:00,315.97,316.08,315.93,316.00,41308
2021/01/13,10:49:00,316.00,316.11,315.96,315.96,59020
2021/01/13,10:50:00,315.96,316.18,315.96,316.12,82234
2021/01/13,10:51:00,316.12,316.16,315.95,315.96,59468
2021/01/13,10:52:00,315.96,316.16,315.93,315.95,63121
2021/01/13,10:53:00,315.95,316.04,315.91,315.99,49920
2021/01/13,10:54:00,316.00,316.15,315.97,316.05,30292
2021/01/13,10:55:00,316.05,316.12,316.03,316.11,27115
2021/01/13,10:56:00,316.11,316.11,315.90,315.95,50121
2021/01/13,10:57:00,315.95,316.11,315.95,316.07,40713
2021/01/13,10:58:00,316.07,316.18,316.02,316.15,33238
2021/01/13,10:59:00,316.15,316.15,316.04,316.14,69028
2021/01/13,11:00:00,316.14,316.18,316.06,316.16,15000
2021/01/13,11:01:00,316.15,316.39,316.07,316.34,121102
2021/01/13,11:02:00,316.34,316.35,316.24,316.27,72868
2021/01/13,11:03:00,316.26,316.27,315.99,316.01,83489
2021/01/13,11:04:00,316.01,316.12,315.91,315.97,50997
2021/01/13,11:05:00,315.97,316.00,315.91,315.95,30114
2021/01/13,11:06:00,315.95,316.11,315.95,316.11,38639
2021/01/13,11:07:00,316.11,316.19,316.08,316.13,33067
2021/01/13,11:08:00,316.13,316.21,316.05,316.17,25644
2021/01/13,11:09:00,316.17,316.24,316.15,316.19,25854
2021/01/13,11:10:00,316.19,316.28,316.14,316.26,21050
2021/01/13,11:11:00,316.26,316.27,316.15,316.23,10789
2021/01/13,11:12:00,316.23,316.23,316.00,316.06,34114
2021/01/13,11:13:00,316.06,316.11,315.82,315.82,73821
2021/01/13,11:14:00,315.82,315.84,315.65,315.75,94106
2021/01/13,11:15:00,315.77,315.90,315.72,315.87,33105
2021/01/13,11:16:00,315.87,315.91,315.71,315.71,39130
2021/01/13,11:17:00,315.73,315.84,315.71,315.72,24561
2021/01/13,11:18:00,315.72,315.72,315.58,315.65,63948
2021/01/13,11:19:00,315.65,315.77,315.65,315.71,48736
2021/01/13,11:20:00,315.71,315.72,315.54,315.57,27818
2021/01/13,11:21:00,315.57,315.70,315.52,315.67,41085
2021/01/13,11:22:00,315.67,315.80,315.67,315.80,20653
2021/01/13,11:23:00,315.80,315.83,315.70,315.71,37710
2021/01/13,11:24:00,315.71,315.78,315.67,315.78,19351
2021/01/13,11:25:00,315.78,315.96,315.77,315.96,41284
2021/01/13,11:26:00,315.96,316.12,315.92,316.05,106880
2021/01/13,11:27:00,316.04,316.24,316.02,316.21,43181
2021/01/13,11:28:00,316.22,316.33,316.22,316.29,39536
2021/01/13,11:29:00,316.31,316.37,316.28,316.32,33041
2021/01/13,11:30:00,316.30,316.30,316.12,316.17,46433
2021/01/13,11:31:00,316.17,316.27,316.09,316.12,54409
2021/01/13,11:32:00,316.12,316.12,315.97,316.06,122255
2021/01/13,11:33:00,316.06,316.25,316.06,316.20,43598
2021/01/13,11:34:00,316.20,316.35,316.20,316.25,42047
2021/01/13,11:35:00,316.25,316.28,316.18,316.23,40912
2021/01/13,11:36:00,316.23,316.41,316.23,316.33,63984
2021/01/13,11:37:00,316.33,316.44,316.31,316.40,32838
2021/01/13,11:38:00,316.39,316.40,316.27,316.29,68414
2021/01/13,11:39:00,316.29,316.37,316.25,316.27,23948
2021/01/13,11:40:00,316.29,316.42,316.26,316.41,20991
2021/01/13,11:41:00,316.42,316.45,316.32,316.35,21538
2021/01/13,11:42:00,316.35,316.41,316.34,316.40,14206
2021/01/13,11:43:00,316.40,316.52,316.38,316.50,58812
2021/01/13,11:44:00,316.50,316.60,316.50,316.60,17573
2021/01/13,11:45:00,316.60,316.63,316.50,316.63,37603
2021/01/13,11:46:00,316.63,316.64,316.52,316.52,22436
2021/01/13,11:47:00,316.52,316.53,316.47,316.50,17449
2021/01/13,11:48:00,316.50,316.56,316.38,316.38,27140
2021/01/13,11:49:00,316.38,316.44,316.33,316.33,29740
2021/01/13,11:50:00,316.35,316.40,316.29,316.36,22261
2021/01/13,11:52:00,316.25,316.28,316.25,316.26,53510
2021/01/13,11:53:00,316.02,316.13,315.98,316.04,105468
2021/01/13,11:54:00,316.04,316.12,316.04,316.08,20634
2021/01/13,11:55:00,316.10,316.12,315.95,316.02,37929
2021/01/13,11:56:00,316.02,316.08,315.97,316.05,27484
2021/01/13,11:57:00,316.05,316.12,316.04,316.05,44724
2021/01/13,11:58:00,316.08,316.20,315.98,316.19,71428
2021/01/13,11:59:00,316.19,316.21,316.08,316.10,46879
2021/01/13,12:00:00,316.10,316.11,315.99,316.05,37791
2021/01/13,12:01:00,316.05,316.10,315.95,315.96,143578
2021/01/13,12:02:00,315.96,316.07,315.92,316.01,31945
2021/01/13,12:03:00,316.01,316.02,315.86,315.86,63534
2021/01/13,12:04:00,315.86,316.00,315.77,315.77,37821
2021/01/13,12:05:00,315.77,315.87,315.71,315.73,28801
2021/01/13,12:06:00,315.73,315.75,315.63,315.63,36579
2021/01/13,12:07:00,315.62,315.76,315.60,315.76,44403
2021/01/13,12:08:00,315.76,315.85,315.73,315.82,22159
2021/01/13,12:09:00,315.82,315.83,315.68,315.77,15426
2021/01/13,12:10:00,315.77,315.77,315.62,315.62,38619
2021/01/13,12:11:00,315.62,315.76,315.60,315.73,53485
2021/01/13,12:12:00,315.73,315.81,315.67,315.74,28029
2021/01/13,12:13:00,315.74,315.79,315.68,315.77,25030
2021/01/13,12:14:00,315.77,315.85,315.77,315.85,21995
2021/01/13,12:15:00,315.85,315.92,315.74,315.79,24202
2021/01/13,12:16:00,315.79,315.88,315.73,315.79,23024
2021/01/13,12:17:00,315.79,315.84,315.72,315.83,30255
2021/01/13,12:18:00,315.83,315.83,315.72,315.74,25675
2021/01/13,12:19:00,315.71,315.74,315.64,315.68,23193
2021/01/13,12:20:00,315.68,315.74,315.65,315.65,19305
2021/01/13,12:21:00,315.64,315.81,315.63,315.74,20092
2021/01/13,12:22:00,315.76,315.77,315.65,315.67,19346
2021/01/13,12:23:00,315.68,315.77,315.61,315.68,17767
2021/01/13,12:24:00,315.68,315.72,315.64,315.64,15009
2021/01/13,12:25:00,315.65,315.66,315.60,315.62,14855
2021/01/13,12:26:00,315.62,315.66,315.50,315.66,56424
2021/01/13,12:27:00,315.66,315.86,315.66,315.85,52937
2021/01/13,12:28:00,315.85,315.92,315.77,315.80,58209
2021/01/13,12:29:00,315.80,315.88,315.73,315.74,29297
2021/01/13,12:30:00,315.74,315.93,315.72,315.92,53817
2021/01/13,12:31:00,315.92,315.95,315.83,315.92,22001
2021/01/13,12:32:00,315.92,315.93,315.83,315.85,24914
2021/01/13,12:33:00,315.85,315.85,315.66,315.72,35414
2021/01/13,12:34:00,315.72,315.73,315.57,315.59,29543
2021/01/13,12:35:00,315.61,315.61,315.39,315.46,58753
2021/01/13,12:36:00,315.47,315.49,315.40,315.44,19094
2021/01/13,12:37:00,315.44,315.44,315.32,315.39,41299
2021/01/13,12:38:00,315.39,315.46,315.39,315.40,20189
2021/01/13,12:39:00,315.40,315.52,315.38,315.52,59257
2021/01/13,12:40:00,315.52,315.74,315.51,315.72,47193
2021/01/13,12:41:00,315.72,315.77,315.67,315.77,30163
2021/01/13,12:42:00,315.77,315.79,315.69,315.75,48579
2021/01/13,12:43:00,315.75,315.88,315.74,315.87,51849
2021/01/13,12:44:00,315.87,315.94,315.84,315.91,46791
2021/01/13,12:45:00,315.91,316.05,315.91,316.00,69358
2021/01/13,12:46:00,315.99,316.13,315.99,316.06,59292
2021/01/13,12:47:00,316.06,316.07,315.92,315.96,30329
2021/01/13,12:48:00,315.96,315.97,315.89,315.94,19683
2021/01/13,12:49:00,315.94,316.00,315.90,316.00,23543
2021/01/13,12:50:00,316.00,316.02,315.90,315.90,31492
2021/01/13,12:51:00,315.90,315.96,315.85,315.91,31381
2021/01/13,12:52:00,315.92,315.98,315.92,315.94,14721
2021/01/13,12:53:00,315.92,315.93,315.86,315.91,15061
2021/01/13,12:54:00,315.91,316.08,315.89,316.03,62417
2021/01/13,12:55:00,316.03,316.14,316.03,316.12,18557
2021/01/13,12:56:00,316.12,316.21,316.10,316.21,30222
2021/01/13,12:57:00,316.21,316.25,316.20,316.21,30125
2021/01/13,12:58:00,316.21,316.22,316.07,316.08,22273
2021/01/13,12:59:00,316.08,316.13,316.03,316.06,25405
2021/01/13,13:00:00,316.06,316.17,316.06,316.15,12328
2021/01/13,13:01:00,316.13,316.19,316.09,316.13,31721
2021/01/13,13:02:00,316.13,316.17,316.08,316.16,18621
2021/01/13,13:03:00,316.16,316.26,316.12,316.12,18394
2021/01/13,13:04:00,316.12,316.25,316.12,316.20,16226
2021/01/13,13:05:00,316.20,316.46,316.18,316.38,38873
2021/01/13,13:06:00,316.38,316.45,316.33,316.35,25151
2021/01/13,13:07:00,316.35,316.38,316.32,316.33,22805
2021/01/13,13:08:00,316.33,316.37,316.32,316.33,9535
2021/01/13,13:09:00,316.33,316.33,316.20,316.20,18120
2021/01/13,13:10:00,316.20,316.24,316.15,316.24,17912
2021/01/13,13:11:00,316.24,316.30,316.18,316.30,11677
2021/01/13,13:12:00,316.30,316.33,316.26,316.32,11780
2021/01/13,13:13:00,316.32,316.40,316.29,316.39,14722
2021/01/13,13:14:00,316.39,316.43,316.31,316.43,20338
2021/01/13,13:15:00,316.43,316.43,316.37,316.39,17968
2021/01/13,13:16:00,316.39,316.48,316.39,316.41,79008
2021/01/13,13:17:00,316.41,316.50,316.41,316.48,48022
2021/01/13,13:18:00,316.48,316.49,316.43,316.47,21078
2021/01/13,13:19:00,316.46,316.49,316.39,316.40,25012
2021/01/13,13:20:00,316.40,316.46,316.39,316.42,11144
2021/01/13,13:21:00,316.42,316.43,316.29,316.34,44499
2021/01/13,13:22:00,316.34,316.37,316.30,316.33,7573
2021/01/13,13:23:00,316.33,316.35,316.27,316.34,18937
2021/01/13,13:24:00,316.34,316.36,316.30,316.32,18842
2021/01/13,13:25:00,316.32,316.37,316.28,316.37,12096
2021/01/13,13:26:00,316.38,316.44,316.33,316.33,12506
2021/01/13,13:27:00,316.35,316.35,316.24,316.25,36951
2021/01/13,13:28:00,316.25,316.32,316.23,316.29,21552
2021/01/13,13:29:00,316.29,316.35,316.25,316.25,11347
2021/01/13,13:30:00,316.25,316.36,316.23,316.32,13566
2021/01/13,13:31:00,316.32,316.34,316.26,316.30,11639
2021/01/13,13:32:00,316.30,316.32,316.25,316.27,19596
2021/01/13,13:33:00,316.27,316.27,316.21,316.23,33015
2021/01/13,13:34:00,316.23,316.24,316.16,316.18,23558
2021/01/13,13:35:00,316.19,316.27,316.18,316.26,16360
2021/01/13,13:36:00,316.26,316.29,316.22,316.26,40474
2021/01/13,13:37:00,316.26,316.30,316.24,316.25,9917
2021/01/13,13:38:00,316.25,316.36,316.22,316.36,19196
2021/01/13,13:39:00,316.36,316.40,316.33,316.37,14599
2021/01/13,13:40:00,316.37,316.38,316.28,316.38,24516
2021/01/13,13:41:00,316.38,316.38,316.24,316.25,26275
2021/01/13,13:42:00,316.25,316.25,316.20,316.22,18704
2021/01/13,13:43:00,316.22,316.24,316.07,316.07,33400
2021/01/13,13:44:00,316.08,316.14,316.05,316.08,15808
2021/01/13,13:45:00,316.08,316.15,316.05,316.12,15335
2021/01/13,13:46:00,316.13,316.15,315.99,316.07,32538
2021/01/13,13:47:00,316.07,316.14,316.00,316.03,21481
2021/01/13,13:48:00,316.03,316.04,315.94,315.95,28139
2021/01/13,13:49:00,315.95,316.02,315.95,315.98,25517
2021/01/13,13:50:00,315.98,316.03,315.97,315.99,7290
2021/01/13,13:51:00,315.99,316.07,315.99,316.00,17437
2021/01/13,13:52:00,316.00,316.16,315.98,316.08,36438
2021/01/13,13:53:00,316.08,316.15,316.05,316.07,24658
2021/01/13,13:54:00,316.07,316.19,316.07,316.14,13099
2021/01/13,13:55:00,316.14,316.21,316.14,316.20,8839
2021/01/13,13:56:00,316.20,316.31,316.18,316.27,40430
2021/01/13,13:57:00,316.27,316.31,316.13,316.18,22347
2021/01/13,13:58:00,316.16,316.20,316.09,316.18,18013
2021/01/13,13:59:00,316.18,316.21,316.15,316.20,50250
2021/01/13,14:00:00,316.20,316.26,316.20,316.25,30612
2021/01/13,14:01:00,316.25,316.69,316.06,316.06,359038
2021/01/13,14:02:00,316.30,316.57,316.28,316.49,106494
2021/01/13,14:03:00,316.48,316.54,316.36,316.54,18854
2021/01/13,14:04:00,316.51,316.58,316.45,316.55,23484
2021/01/13,14:05:00,316.55,316.68,316.55,316.68,29034
2021/01/13,14:06:00,316.68,316.70,316.50,316.55,42824
2021/01/13,14:07:00,316.53,316.75,316.53,316.63,53973
2021/01/13,14:08:00,316.63,316.63,316.55,316.58,67193
2021/01/13,14:09:00,316.58,316.66,316.57,316.60,17709
2021/01/13,14:10:00,316.60,316.63,316.56,316.59,14877
2021/01/13,14:11:00,316.61,316.65,316.55,316.55,25380
2021/01/13,14:12:00,316.55,316.56,316.47,316.51,26967
2021/01/13,14:13:00,316.51,316.59,316.51,316.58,30353
2021/01/13,14:14:00,316.58,316.70,316.55,316.63,45061
2021/01/13,14:15:00,316.63,316.73,316.62,316.72,26559
2021/01/13,14:16:00,316.72,316.73,316.62,316.68,35246
2021/01/13,14:17:00,316.68,316.75,316.65,316.71,28975
2021/01/13,14:18:00,316.72,316.75,316.64,316.71,26919
2021/01/13,14:19:00,316.71,316.73,316.62,316.71,115410
2021/01/13,14:20:00,316.71,316.73,316.66,316.67,27898
2021/01/13,14:21:00,316.68,316.69,316.39,316.41,40203
2021/01/13,14:22:00,316.42,316.52,316.41,316.48,27281
2021/01/13,14:23:00,316.46,316.50,316.37,316.43,222001
2021/01/13,14:24:00,316.44,316.50,316.35,316.46,14926
2021/01/13,14:25:00,316.49,316.53,316.43,316.53,33084
2021/01/13,14:26:00,316.53,316.57,316.50,316.52,21628
2021/01/13,14:27:00,316.52,316.62,316.52,316.62,8126
2021/01/13,14:28:00,316.62,316.65,316.59,316.61,19616
2021/01/13,14:29:00,316.61,316.77,316.61,316.72,35560
2021/01/13,14:30:00,316.72,316.74,316.68,316.69,28640
2021/01/13,14:31:00,316.68,316.77,316.68,316.73,19485
2021/01/13,14:32:00,316.73,316.83,316.71,316.75,25423
2021/01/13,14:33:00,316.74,316.86,316.74,316.82,29126
2021/01/13,14:34:00,316.83,316.83,316.69,316.73,28921
2021/01/13,14:35:00,316.73,316.78,316.64,316.67,34569
2021/01/13,14:36:00,316.67,316.68,316.57,316.62,32175
2021/01/13,14:37:00,316.62,316.71,316.59,316.70,20380
2021/01/13,14:38:00,316.71,316.74,316.65,316.69,22485
2021/01/13,14:39:00,316.69,316.69,316.64,316.67,25372
2021/01/13,14:40:00,316.67,316.75,316.61,316.74,42104
2021/01/13,14:41:00,316.74,316.86,316.73,316.81,52597
2021/01/13,14:42:00,316.80,316.80,316.67,316.71,27501
2021/01/13,14:43:00,316.69,316.69,316.48,316.49,41956
2021/01/13,14:44:00,316.50,316.52,316.43,316.46,53925
2021/01/13,14:45:00,316.48,316.52,316.32,316.33,24418
2021/01/13,14:46:00,316.33,316.48,316.30,316.37,100680
2021/01/13,14:47:00,316.37,316.48,316.37,316.48,26093
2021/01/13,14:48:00,316.49,316.49,316.41,316.46,24366
2021/01/13,14:49:00,316.46,316.49,316.38,316.42,15108
2021/01/13,14:50:00,316.42,316.44,316.37,316.40,20257
2021/01/13,14:51:00,316.40,316.50,316.38,316.45,16252
2021/01/13,14:52:00,316.45,316.50,316.37,316.49,19519
2021/01/13,14:53:00,316.49,316.55,316.48,316.50,29931
2021/01/13,14:54:00,316.50,316.52,316.49,316.50,14165
2021/01/13,14:55:00,316.50,316.52,316.44,316.44,22964
2021/01/13,14:56:00,316.44,316.44,316.22,316.24,50589
2021/01/13,14:57:00,316.24,316.29,316.21,316.25,40524
2021/01/13,14:58:00,316.25,316.39,316.22,316.39,18564
2021/01/13,14:59:00,316.39,316.45,316.35,316.35,20728
2021/01/13,15:00:00,316.35,316.59,316.33,316.54,30525
2021/01/13,15:01:00,316.54,316.63,316.48,316.60,34568
2021/01/13,15:02:00,316.60,316.60,316.43,316.44,26048
2021/01/13,15:03:00,316.44,316.54,316.43,316.47,17701
2021/01/13,15:04:00,316.47,316.50,316.40,316.49,16905
2021/01/13,15:05:00,316.50,316.53,316.41,316.41,18874
2021/01/13,15:06:00,316.41,316.45,316.35,316.37,22409
2021/01/13,15:07:00,316.37,316.40,316.25,316.35,36015
2021/01/13,15:08:00,316.35,316.41,316.21,316.23,24486
2021/01/13,15:09:00,316.23,316.23,316.16,316.20,34659
2021/01/13,15:10:00,316.21,316.26,316.16,316.25,45780
2021/01/13,15:11:00,316.25,316.39,316.24,316.37,21700
2021/01/13,15:12:00,316.37,316.42,316.30,316.37,20383
2021/01/13,15:13:00,316.37,316.42,316.24,316.26,20743
2021/01/13,15:14:00,316.25,316.32,316.23,316.26,9344
2021/01/13,15:15:00,316.26,316.35,316.26,316.34,12278
2021/01/13,15:16:00,316.34,316.34,316.27,316.29,6498
2021/01/13,15:17:00,316.29,316.32,316.17,316.23,78639
2021/01/13,15:18:00,316.22,316.32,316.22,316.32,11969
2021/01/13,15:19:00,316.32,316.34,316.28,316.31,16647
2021/01/13,15:20:00,316.31,316.36,316.29,316.33,15763
2021/01/13,15:21:00,316.33,316.34,316.11,316.13,52403
2021/01/13,15:22:00,316.14,316.22,316.07,316.09,32562
2021/01/13,15:23:00,316.09,316.14,315.98,316.09,63848
2021/01/13,15:24:00,316.08,316.11,316.00,316.03,29212
2021/01/13,15:25:00,316.03,316.14,316.02,316.14,22633
2021/01/13,15:26:00,316.12,316.14,315.98,316.05,28146
2021/01/13,15:27:00,316.05,316.14,316.03,316.13,71801
2021/01/13,15:28:00,316.13,316.13,316.06,316.10,16753
2021/01/13,15:29:00,316.11,316.13,316.06,316.09,15730
2021/01/13,15:30:00,316.09,316.09,315.84,315.91,80639
2021/01/13,15:31:00,315.91,316.02,315.85,315.95,28073
2021/01/13,15:32:00,315.95,315.95,315.78,315.78,29250
2021/01/13,15:33:00,315.78,315.94,315.76,315.94,44283
2021/01/13,15:34:00,315.94,316.19,315.93,316.19,36754
2021/01/13,15:35:00,316.19,316.33,316.18,316.25,108035
2021/01/13,15:36:00,316.25,316.28,316.08,316.18,63694
2021/01/13,15:37:00,316.18,316.21,316.09,316.11,42303
2021/01/13,15:38:00,316.11,316.23,316.11,316.18,40154
2021/01/13,15:39:00,316.18,316.19,316.10,316.18,29224
2021/01/13,15:40:00,316.20,316.32,316.11,316.32,30776
2021/01/13,15:41:00,316.31,316.46,316.31,316.44,58417
2021/01/13,15:42:00,316.44,316.54,316.42,316.53,69841
2021/01/13,15:43:00,316.53,316.64,316.52,316.63,37935
2021/01/13,15:44:00,316.63,316.65,316.54,316.65,44304
2021/01/13,15:45:00,316.65,316.67,316.56,316.58,32807
2021/01/13,15:46:00,316.58,316.65,316.53,316.64,42943
2021/01/13,15:47:00,316.64,316.64,316.58,316.63,26944
2021/01/13,15:48:00,316.63,316.67,316.52,316.53,48529
2021/01/13,15:49:00,316.53,316.56,316.40,316.42,47885
2021/01/13,15:50:00,316.42,316.48,316.36,316.46,261954
2021/01/13,15:51:00,316.46,316.51,316.21,316.32,126785
2021/01/13,15:52:00,316.32,316.35,316.07,316.09,75534
2021/01/13,15:53:00,316.08,316.16,316.02,316.12,72050
2021/01/13,15:54:00,316.13,316.21,316.07,316.15,50341
2021/01/13,15:55:00,316.15,316.20,316.07,316.10,267918
2021/01/13,15:56:00,316.08,316.19,315.99,316.09,159615
2021/01/13,15:57:00,316.09,316.15,316.06,316.08,113764
2021/01/13,15:58:00,316.10,316.20,316.09,316.16,129583
2021/01/13,15:59:00,316.16,316.23,316.04,316.04,236516
2021/01/14,09:31:00,316.50,316.80,316.40,316.43,270794
2021/01/14,09:32:00,316.44,316.75,316.15,316.55,131036
2021/01/14,09:33:00,316.54,316.75,316.33,316.70,130509
2021/01/14,09:34:00,316.70,316.98,316.62,316.82,101887
2021/01/14,09:35:00,316.84,316.92,316.67,316.72,117592
2021/01/14,09:36:00,316.73,317.15,316.70,317.10,131520
2021/01/14,09:37:00,317.10,317.20,316.70,316.74,117644
2021/01/14,09:38:00,316.74,316.81,316.55,316.56,79791
2021/01/14,09:39:00,316.56,316.71,316.46,316.55,79426
2021/01/14,09:40:00,316.55,316.71,316.35,316.59,99972
2021/01/14,09:41:00,316.59,316.84,316.55,316.60,79161
2021/01/14,09:42:00,316.60,316.66,316.30,316.65,123073
2021/01/14,09:43:00,316.67,316.73,316.36,316.46,112065
2021/01/14,09:44:00,316.45,316.70,316.45,316.59,35257
2021/01/14,09:45:00,316.59,316.62,316.38,316.53,52914
2021/01/14,09:46:00,316.53,316.54,316.33,316.35,48388
2021/01/14,09:47:00,316.35,316.38,316.07,316.21,116198
2021/01/14,09:48:00,316.21,316.45,316.20,316.25,50564
2021/01/14,09:49:00,316.25,316.41,316.25,316.34,88419
2021/01/14,09:50:00,316.34,316.51,316.30,316.48,60085
2021/01/14,09:51:00,316.48,316.70,316.47,316.52,74377
2021/01/14,09:52:00,316.52,316.52,316.17,316.29,81950
2021/01/14,09:53:00,316.28,316.49,316.27,316.45,43032
2021/01/14,09:54:00,316.46,316.58,316.33,316.36,36609
2021/01/14,09:55:00,316.36,316.46,316.21,316.36,41016
2021/01/14,09:56:00,316.35,316.67,316.28,316.62,62887
2021/01/14,09:57:00,316.62,316.74,316.49,316.73,72420
2021/01/14,09:58:00,316.71,316.72,316.57,316.68,54243
2021/01/14,09:59:00,316.68,316.83,316.55,316.80,114159
2021/01/14,10:00:00,316.80,316.90,316.67,316.67,34037
2021/01/14,10:01:00,316.67,316.82,316.58,316.70,80108
2021/01/14,10:02:00,316.70,316.86,316.69,316.78,57731
2021/01/14,10:03:00,316.82,316.97,316.69,316.94,32410
2021/01/14,10:04:00,316.94,316.95,316.77,316.78,36581
2021/01/14,10:05:00,316.78,316.84,316.74,316.77,34679
2021/01/14,10:06:00,316.77,316.87,316.75,316.79,32236
2021/01/14,10:07:00,316.78,316.85,316.73,316.73,25135
2021/01/14,10:08:00,316.73,316.81,316.70,316.75,31092
2021/01/14,10:09:00,316.75,316.79,316.54,316.58,49247
2021/01/14,10:10:00,316.58,316.58,316.41,316.52,77595
2021/01/14,10:11:00,316.52,316.73,316.52,316.62,27721
2021/01/14,10:12:00,316.62,316.62,316.40,316.49,31459
2021/01/14,10:13:00,316.49,316.57,316.40,316.51,51447
2021/01/14,10:14:00,316.51,316.62,316.50,316.53,36968
2021/01/14,10:15:00,316.53,316.54,316.36,316.50,34315
2021/01/14,10:16:00,316.50,316.72,316.47,316.64,38302
2021/01/14,10:17:00,316.64,316.84,316.64,316.84,64667
2021/01/14,10:18:00,316.84,316.86,316.73,316.85,40113
2021/01/14,10:19:00,316.85,316.91,316.76,316.91,26051
2021/01/14,10:20:00,316.91,317.08,316.91,317.04,104063
2021/01/14,10:21:00,317.05,317.05,316.86,316.86,43655
2021/01/14,10:22:00,316.86,317.01,316.85,316.91,46538
2021/01/14,10:23:00,316.90,316.92,316.80,316.80,28846
2021/01/14,10:24:00,316.81,316.82,316.68,316.80,62939
2021/01/14,10:25:00,316.78,316.83,316.74,316.79,21985
2021/01/14,10:26:00,316.80,316.82,316.69,316.69,117546
2021/01/14,10:27:00,316.69,316.77,316.63,316.64,26400
2021/01/14,10:28:00,316.64,316.78,316.63,316.76,15272
2021/01/14,10:29:00,316.78,316.92,316.76,316.88,45417
2021/01/14,10:30:00,316.88,316.98,316.87,316.92,58339
2021/01/14,10:31:00,316.92,317.00,316.82,316.92,32754
2021/01/14,10:32:00,316.92,317.05,316.90,317.04,78365
2021/01/14,10:33:00,317.04,317.18,316.96,316.97,84456
2021/01/14,10:34:00,316.98,316.99,316.87,316.89,47239
2021/01/14,10:35:00,316.90,316.94,316.81,316.82,56213
2021/01/14,10:36:00,316.82,316.87,316.73,316.81,34534
2021/01/14,10:37:00,316.81,316.88,316.67,316.77,49796
2021/01/14,10:38:00,316.77,316.88,316.76,316.76,33785
2021/01/14,10:39:00,316.76,316.85,316.65,316.85,49144
2021/01/14,10:40:00,316.85,317.01,316.85,316.95,45610
2021/01/14,10:41:00,316.95,317.07,316.92,317.06,41741
2021/01/14,10:42:00,317.06,317.30,317.06,317.23,147770
2021/01/14,10:43:00,317.23,317.26,317.13,317.13,43507
2021/01/14,10:44:00,317.13,317.20,317.04,317.07,27062
2021/01/14,10:45:00,317.07,317.15,317.07,317.14,14197
2021/01/14,10:46:00,317.14,317.35,317.14,317.23,40209
2021/01/14,10:47:00,317.23,317.33,317.21,317.25,34330
2021/01/14,10:48:00,317.25,317.42,317.23,317.39,27197
2021/01/14,10:49:00,317.39,317.46,317.28,317.40,175775
2021/01/14,10:50:00,317.40,317.45,317.33,317.33,238099
2021/01/14,10:51:00,317.33,317.46,317.33,317.46,30598
2021/01/14,10:52:00,317.44,317.51,317.39,317.39,69194
2021/01/14,10:53:00,317.40,317.51,317.39,317.49,33304
2021/01/14,10:54:00,317.49,317.53,317.42,317.45,35175
2021/01/14,10:55:00,317.45,317.47,317.38,317.40,46573
2021/01/14,10:56:00,317.41,317.44,317.30,317.33,56678
2021/01/14,10:57:00,317.33,317.33,317.19,317.22,53853
2021/01/14,10:58:00,317.23,317.32,317.16,317.18,33771
2021/01/14,10:59:00,317.19,317.23,317.12,317.16,45499
2021/01/14,11:00:00,317.17,317.25,317.14,317.15,19479
2021/01/14,11:01:00,317.15,317.24,317.10,317.13,25916
2021/01/14,11:02:00,317.13,317.19,317.13,317.18,12649
2021/01/14,11:03:00,317.18,317.21,317.02,317.07,31401
2021/01/14,11:04:00,317.06,317.15,317.06,317.10,52819
2021/01/14,11:05:00,317.10,317.12,317.03,317.03,122252
2021/01/14,11:06:00,317.03,317.15,317.03,317.15,137522
2021/01/14,11:07:00,317.15,317.24,317.13,317.21,16160
2021/01/14,11:08:00,317.20,317.27,317.17,317.25,19517
2021/01/14,11:09:00,317.25,317.30,317.09,317.10,20253
2021/01/14,11:10:00,317.10,317.14,317.05,317.13,16750
2021/01/14,11:11:00,317.09,317.22,317.06,317.19,26287
2021/01/14,11:12:00,317.20,317.31,317.19,317.30,26920
2021/01/14,11:13:00,317.30,317.38,317.27,317.30,73027
2021/01/14,11:14:00,317.30,317.31,317.18,317.20,18062
2021/01/14,11:15:00,317.20,317.30,317.12,317.26,25715
2021/01/14,11:16:00,317.26,317.26,317.15,317.20,19403
2021/01/14,11:17:00,317.20,317.20,316.99,317.02,50528
2021/01/14,11:18:00,317.03,317.04,316.95,316.96,17966
2021/01/14,11:19:00,316.95,316.95,316.88,316.89,37039
2021/01/14,11:20:00,316.88,316.92,316.74,316.75,40330
2021/01/14,11:21:00,316.75,316.76,316.66,316.70,41318
2021/01/14,11:22:00,316.70,316.74,316.65,316.71,40602
2021/01/14,11:23:00,316.70,316.74,316.66,316.74,25117
2021/01/14,11:24:00,316.75,316.76,316.68,316.68,14564
2021/01/14,11:25:00,316.68,316.76,316.51,316.72,80746
2021/01/14,11:26:00,316.72,316.85,316.69,316.84,34566
2021/01/14,11:27:00,316.83,316.83,316.66,316.73,34576
2021/01/14,11:28:00,316.75,316.85,316.74,316.79,19166
2021/01/14,11:29:00,316.78,316.80,316.67,316.80,22119
2021/01/14,11:30:00,316.79,316.80,316.74,316.78,9088
2021/01/14,11:31:00,316.78,316.87,316.78,316.84,18964
2021/01/14,11:32:00,316.82,316.91,316.80,316.86,36067
2021/01/14,11:33:00,316.86,316.87,316.74,316.82,29538
2021/01/14,11:34:00,316.82,316.83,316.69,316.73,32163
2021/01/14,11:35:00,316.72,316.79,316.58,316.58,87052
2021/01/14,11:36:00,316.58,316.58,316.26,316.51,150344
2021/01/14,11:37:00,316.50,316.50,316.31,316.36,55714
2021/01/14,11:38:00,316.34,316.41,316.33,316.34,28713
2021/01/14,11:39:00,316.34,316.34,316.16,316.27,56947
2021/01/14,11:40:00,316.27,316.29,316.19,316.25,122644
2021/01/14,11:41:00,316.25,316.41,316.22,316.40,63076
2021/01/14,11:42:00,316.40,316.45,316.38,316.45,15348
2021/01/14,11:43:00,316.46,316.46,316.37,316.44,21932
2021/01/14,11:44:00,316.44,316.52,316.42,316.43,12276
2021/01/14,11:45:00,316.43,316.56,316.42,316.51,22704
2021/01/14,11:46:00,316.51,316.57,316.48,316.49,113972
2021/01/14,11:47:00,316.49,316.56,316.48,316.49,37608
2021/01/14,11:48:00,316.49,316.49,316.35,316.42,46160
2021/01/14,11:49:00,316.42,316.42,316.38,316.42,106244
2021/01/14,11:50:00,316.42,316.44,316.25,316.26,60425
2021/01/14,11:51:00,316.29,316.34,316.25,316.34,54997
2021/01/14,11:52:00,316.34,316.36,316.22,316.29,85570
2021/01/14,11:53:00,316.29,316.31,316.17,316.17,114529
2021/01/14,11:54:00,316.17,316.35,316.12,316.33,47372
2021/01/14,11:55:00,316.32,316.32,316.19,316.24,17928
2021/01/14,11:56:00,316.23,316.30,316.18,316.21,13274
2021/01/14,11:57:00,316.21,316.33,316.16,316.16,19585
2021/01/14,11:58:00,316.16,316.30,316.05,316.28,25267
2021/01/14,11:59:00,316.28,316.37,316.25,316.32,39253
2021/01/14,12:00:00,316.31,316.31,316.25,316.25,11566
2021/01/14,12:01:00,316.27,316.28,316.17,316.21,36109
2021/01/14,12:02:00,316.21,316.35,316.21,316.27,19391
2021/01/14,12:03:00,316.29,316.31,316.15,316.20,216608
2021/01/14,12:04:00,316.19,316.19,316.05,316.07,24905
2021/01/14,12:05:00,316.07,316.11,316.02,316.09,24265
2021/01/14,12:06:00,316.08,316.08,315.93,316.05,66588
2021/01/14,12:07:00,316.05,316.30,316.05,316.27,32887
2021/01/14,12:08:00,316.27,316.31,316.20,316.22,40864
2021/01/14,12:09:00,316.25,316.25,316.15,316.21,17508
2021/01/14,12:10:00,316.21,316.21,315.85,315.86,52255
2021/01/14,12:11:00,315.86,315.90,315.70,315.88,79580
2021/01/14,12:12:00,315.88,315.95,315.77,315.90,21869
2021/01/14,12:13:00,315.90,316.04,315.89,316.03,25215
2021/01/14,12:14:00,316.03,316.03,315.90,315.96,22964
2021/01/14,12:15:00,315.96,316.11,315.91,316.08,84845
2021/01/14,12:16:00,316.08,316.11,315.86,315.89,27168
2021/01/14,12:17:00,315.89,315.95,315.79,315.95,30852
2021/01/14,12:18:00,315.95,316.12,315.95,316.09,26341
2021/01/14,12:19:00,316.09,316.11,316.04,316.08,29714
2021/01/14,12:20:00,316.08,316.08,315.99,316.02,26936
2021/01/14,12:21:00,316.03,316.18,316.02,316.11,65310
2021/01/14,12:22:00,316.11,316.20,316.09,316.17,91492
2021/01/14,12:23:00,316.18,316.25,316.17,316.21,20205
2021/01/14,12:24:00,316.23,316.26,316.21,316.25,19855
2021/01/14,12:25:00,316.23,316.32,316.23,316.31,12644
2021/01/14,12:26:00,316.30,316.35,316.26,316.29,27487
2021/01/14,12:27:00,316.29,316.30,316.19,316.20,35268
2021/01/14,12:28:00,316.20,316.25,316.18,316.20,12761
2021/01/14,12:29:00,316.20,316.23,316.15,316.18,15036
2021/01/14,12:30:00,316.18,316.21,316.08,316.17,28431
2021/01/14,12:31:00,316.17,316.27,316.12,316.21,21156
2021/01/14,12:32:00,316.21,316.21,316.06,316.19,43748
2021/01/14,12:33:00,316.19,316.20,316.08,316.15,10116
2021/01/14,12:34:00,316.15,316.24,316.12,316.15,26370
2021/01/14,12:35:00,316.15,316.15,316.01,316.06,25779
2021/01/14,12:36:00,316.06,316.07,315.87,315.87,22482
2021/01/14,12:37:00,315.87,315.92,315.85,315.90,30786
2021/01/14,12:38:00,315.92,316.02,315.81,315.83,39774
2021/01/14,12:39:00,315.83,315.91,315.81,315.83,28358
2021/01/14,12:40:00,315.83,315.83,315.67,315.76,50114
2021/01/14,12:41:00,315.76,315.76,315.43,315.45,120316
2021/01/14,12:42:00,315.45,315.47,315.39,315.40,69440
2021/01/14,12:43:00,315.39,315.50,315.33,315.46,54768
2021/01/14,12:44:00,315.46,315.47,315.32,315.46,37977
2021/01/14,12:45:00,315.46,315.49,315.38,315.40,61040
2021/01/14,12:46:00,315.41,315.41,315.23,315.27,53698
2021/01/14,12:47:00,315.25,315.44,315.20,315.40,61303
2021/01/14,12:48:00,315.40,315.53,315.40,315.45,22482
2021/01/14,12:49:00,315.45,315.54,315.42,315.49,30041
2021/01/14,12:50:00,315.49,315.66,315.48,315.65,51929
2021/01/14,12:51:00,315.64,315.80,315.61,315.80,84600
2021/01/14,12:52:00,315.79,315.94,315.79,315.91,52271
2021/01/14,12:53:00,315.91,316.02,315.89,315.98,127798
2021/01/14,12:54:00,315.98,316.06,315.98,316.05,22204
2021/01/14,12:55:00,316.05,316.15,316.03,316.11,118729
2021/01/14,12:56:00,316.13,316.27,316.11,316.21,170840
2021/01/14,12:57:00,316.24,316.35,316.22,316.31,63817
2021/01/14,12:58:00,316.31,316.42,316.29,316.30,115310
2021/01/14,12:59:00,316.30,316.38,316.24,316.38,45370
2021/01/14,13:00:00,316.38,316.41,316.31,316.37,29756
2021/01/14,13:01:00,316.37,316.37,316.27,316.34,20568
2021/01/14,13:02:00,316.34,316.37,316.29,316.34,38942
2021/01/14,13:03:00,316.34,316.34,316.26,316.29,27877
2021/01/14,13:04:00,316.28,316.28,316.21,316.23,34578
2021/01/14,13:05:00,316.23,316.27,316.18,316.23,103263
2021/01/14,13:06:00,316.24,316.24,316.16,316.22,28683
2021/01/14,13:07:00,316.22,316.29,316.20,316.24,27819
2021/01/14,13:08:00,316.24,316.26,316.18,316.22,21858
2021/01/14,13:09:00,316.22,316.24,316.19,316.20,8216
2021/01/14,13:10:00,316.19,316.22,316.11,316.19,24619
2021/01/14,13:11:00,316.19,316.20,316.05,316.20,37833
2021/01/14,13:12:00,316.20,316.20,316.08,316.14,20530
2021/01/14,13:13:00,316.13,316.13,316.07,316.09,24944
2021/01/14,13:14:00,316.09,316.10,316.04,316.07,29556
2021/01/14,13:15:00,316.05,316.12,316.03,316.06,33693
2021/01/14,13:16:00,316.05,316.06,315.90,315.95,61233
2021/01/14,13:17:00,315.95,315.98,315.85,315.90,38914
2021/01/14,13:18:00,315.90,316.03,315.90,316.01,17800
2021/01/14,13:19:00,316.00,316.00,315.90,315.93,15117
2021/01/14,13:20:00,315.93,315.93,315.79,315.80,55482
2021/01/14,13:21:00,315.79,315.79,315.51,315.55,30809
2021/01/14,13:22:00,315.55,316.09,315.55,315.87,197097
2021/01/14,13:23:00,315.85,315.96,315.71,315.77,52095
2021/01/14,13:24:00,315.77,315.88,315.68,315.86,20629
2021/01/14,13:25:00,315.86,315.90,315.75,315.75,41818
2021/01/14,13:26:00,315.76,315.78,315.56,315.58,23562
2021/01/14,13:27:00,315.57,315.66,315.53,315.55,30764
2021/01/14,13:28:00,315.53,315.65,315.49,315.65,29301
2021/01/14,13:29:00,315.65,315.67,315.59,315.62,31865
2021/01/14,13:30:00,315.61,315.67,315.56,315.62,22208
2021/01/14,13:31:00,315.55,315.62,315.49,315.51,40226
2021/01/14,13:32:00,315.51,315.60,315.43,315.56,24134
2021/01/14,13:33:00,315.54,315.62,315.50,315.61,19709
2021/01/14,13:34:00,315.60,315.71,315.54,315.62,37553
2021/01/14,13:35:00,315.62,315.62,315.50,315.60,37933
2021/01/14,13:36:00,315.60,315.64,315.50,315.55,26939
2021/01/14,13:37:00,315.55,315.73,315.53,315.70,21011
2021/01/14,13:38:00,315.70,315.75,315.68,315.75,24208
2021/01/14,13:39:00,315.74,315.82,315.73,315.81,29553
2021/01/14,13:40:00,315.81,315.81,315.70,315.77,10788
2021/01/14,13:41:00,315.77,315.79,315.73,315.76,10026
2021/01/14,13:42:00,315.76,315.86,315.76,315.79,15385
2021/01/14,13:43:00,315.79,315.84,315.79,315.81,13368
2021/01/14,13:44:00,315.81,315.81,315.75,315.77,13810
2021/01/14,13:45:00,315.77,315.77,315.67,315.68,29713
2021/01/14,13:46:00,315.68,315.74,315.65,315.72,21981
2021/01/14,13:47:00,315.71,315.78,315.69,315.70,12470
2021/01/14,13:48:00,315.71,315.75,315.65,315.75,15472
2021/01/14,13:49:00,315.74,315.84,315.74,315.75,10484
2021/01/14,13:50:00,315.75,315.83,315.70,315.82,24737
2021/01/14,13:51:00,315.85,315.89,315.82,315.85,16149
2021/01/14,13:52:00,315.85,315.88,315.78,315.80,20720
2021/01/14,13:53:00,315.78,315.78,315.63,315.70,41503
2021/01/14,13:54:00,315.70,315.73,315.62,315.64,17998
2021/01/14,13:55:00,315.64,315.65,315.56,315.60,17280
2021/01/14,13:56:00,315.60,315.70,315.55,315.70,13971
2021/01/14,13:57:00,315.70,315.76,315.67,315.71,38032
2021/01/14,13:58:00,315.75,315.78,315.69,315.74,19860
2021/01/14,13:59:00,315.74,315.75,315.62,315.62,23417
2021/01/14,14:00:00,315.62,315.64,315.46,315.46,29826
2021/01/14,14:01:00,315.46,315.54,315.40,315.45,42239
2021/01/14,14:02:00,315.45,315.71,315.42,315.64,30753
2021/01/14,14:03:00,315.64,315.76,315.64,315.72,15475
2021/01/14,14:04:00,315.72,315.73,315.67,315.72,19072
2021/01/14,14:05:00,315.72,315.72,315.61,315.64,14894
2021/01/14,14:06:00,315.64,315.75,315.63,315.66,45791
2021/01/14,14:07:00,315.66,315.71,315.56,315.70,20522
2021/01/14,14:08:00,315.70,315.73,315.66,315.70,13203
2021/01/14,14:09:00,315.69,315.77,315.66,315.73,57997
2021/01/14,14:10:00,315.73,315.80,315.71,315.80,29492
2021/01/14,14:11:00,315.80,315.88,315.77,315.77,36751
2021/01/14,14:12:00,315.77,315.79,315.69,315.70,19112
2021/01/14,14:13:00,315.68,315.68,315.56,315.60,16953
2021/01/14,14:14:00,315.58,315.65,315.53,315.65,14213
2021/01/14,14:15:00,315.65,315.66,315.60,315.66,16204
2021/01/14,14:16:00,315.66,315.73,315.64,315.72,20609
2021/01/14,14:17:00,315.72,315.78,315.69,315.77,23918
2021/01/14,14:18:00,315.77,315.81,315.72,315.81,10220
2021/01/14,14:19:00,315.81,315.92,315.78,315.84,71503
2021/01/14,14:20:00,315.84,315.89,315.77,315.87,55066
2021/01/14,14:21:00,315.87,315.93,315.80,315.80,7333
2021/01/14,14:22:00,315.80,315.80,315.70,315.71,22998
2021/01/14,14:23:00,315.69,315.69,315.63,315.68,13626
2021/01/14,14:24:00,315.68,315.68,315.59,315.63,12396
2021/01/14,14:25:00,315.63,315.67,315.58,315.61,16355
2021/01/14,14:26:00,315.61,315.61,315.43,315.44,40519
2021/01/14,14:27:00,315.44,315.48,315.33,315.40,45215
2021/01/14,14:28:00,315.40,315.47,315.39,315.43,28246
2021/01/14,14:29:00,315.43,315.52,315.43,315.51,13644
2021/01/14,14:30:00,315.51,315.66,315.51,315.64,54290
2021/01/14,14:31:00,315.64,315.68,315.58,315.66,13051
2021/01/14,14:32:00,315.66,315.70,315.63,315.65,17157
2021/01/14,14:33:00,315.65,315.65,315.54,315.56,17246
2021/01/14,14:34:00,315.56,315.66,315.54,315.64,15322
2021/01/14,14:35:00,315.64,315.64,315.56,315.56,9486
2021/01/14,14:36:00,315.56,315.61,315.53,315.56,20260
2021/01/14,14:37:00,315.56,315.59,315.55,315.59,8554
2021/01/14,14:38:00,315.58,315.62,315.52,315.52,32250
2021/01/14,14:39:00,315.52,315.52,315.40,315.42,24814
2021/01/14,14:40:00,315.42,315.49,315.42,315.46,24569
2021/01/14,14:41:00,315.46,315.52,315.46,315.52,45276
2021/01/14,14:42:00,315.52,315.58,315.52,315.56,20823
2021/01/14,14:43:00,315.56,315.61,315.45,315.54,19805
2021/01/14,14:44:00,315.54,315.56,315.46,315.51,17251
2021/01/14,14:45:00,315.51,315.56,315.47,315.54,11303
2021/01/14,14:46:00,315.53,315.58,315.43,315.46,11376
2021/01/14,14:47:00,315.46,315.55,315.46,315.55,11137
2021/01/14,14:48:00,315.55,315.59,315.53,315.56,28121
2021/01/14,14:49:00,315.56,315.59,315.48,315.57,15140
2021/01/14,14:50:00,315.57,315.57,315.50,315.53,21491
2021/01/14,14:51:00,315.53,315.66,315.52,315.55,76046
2021/01/14,14:52:00,315.55,315.57,315.42,315.45,28134
2021/01/14,14:53:00,315.45,315.52,315.43,315.46,18124
2021/01/14,14:54:00,315.46,315.50,315.45,315.46,42593
2021/01/14,14:55:00,315.46,315.50,315.36,315.48,48592
2021/01/14,14:56:00,315.48,315.48,315.26,315.28,35631
2021/01/14,14:57:00,315.28,315.40,315.28,315.35,30037
2021/01/14,14:58:00,315.35,315.54,315.35,315.48,59479
2021/01/14,14:59:00,315.47,315.55,315.45,315.53,36756
2021/01/14,15:00:00,315.51,315.56,315.48,315.55,17255
2021/01/14,15:01:00,315.56,315.68,315.50,315.68,36521
2021/01/14,15:02:00,315.68,315.69,315.54,315.54,30045
2021/01/14,15:03:00,315.54,315.57,315.41,315.45,18680
2021/01/14,15:04:00,315.45,315.55,315.43,315.55,32940
2021/01/14,15:05:00,315.55,315.58,315.48,315.51,22857
2021/01/14,15:06:00,315.51,315.55,315.49,315.49,11820
2021/01/14,15:07:00,315.49,315.49,315.42,315.43,11274
2021/01/14,15:08:00,315.43,315.44,315.32,315.33,17760
2021/01/14,15:09:00,315.34,315.48,315.29,315.47,14199
2021/01/14,15:10:00,315.47,315.47,315.35,315.36,28073
2021/01/14,15:11:00,315.36,315.43,315.35,315.40,38653
2021/01/14,15:12:00,315.40,315.41,315.18,315.24,88946
2021/01/14,15:13:00,315.24,315.26,314.98,315.01,73358
2021/01/14,15:14:00,315.01,315.06,314.90,315.05,70336
2021/01/14,15:15:00,315.05,315.07,314.98,315.04,73990
2021/01/14,15:16:00,315.04,315.12,314.99,315.01,69639
2021/01/14,15:17:00,315.01,315.01,314.88,314.96,39402
2021/01/14,15:18:00,314.96,314.98,314.69,314.71,85625
2021/01/14,15:19:00,314.71,314.71,314.47,314.48,122487
2021/01/14,15:20:00,314.48,314.48,314.19,314.24,138151
2021/01/14,15:21:00,314.24,314.49,314.15,314.47,100512
2021/01/14,15:22:00,314.46,314.75,314.31,314.67,164366
2021/01/14,15:23:00,314.67,314.67,314.41,314.41,57583
2021/01/14,15:24:00,314.41,314.45,314.33,314.36,58487
2021/01/14,15:25:00,314.36,314.62,314.28,314.46,56259
2021/01/14,15:26:00,314.45,314.53,314.33,314.41,152377
2021/01/14,15:27:00,314.42,314.43,314.33,314.42,40345
2021/01/14,15:28:00,314.42,314.63,314.41,314.61,46763
2021/01/14,15:29:00,314.61,314.62,314.43,314.53,62170
2021/01/14,15:30:00,314.53,314.69,314.51,314.69,61107
2021/01/14,15:31:00,314.69,314.73,314.50,314.67,56268
2021/01/14,15:32:00,314.67,314.99,314.65,314.91,137071
2021/01/14,15:33:00,314.90,315.05,314.87,315.01,181251
2021/01/14,15:34:00,315.01,315.06,314.94,315.01,95645
2021/01/14,15:35:00,315.01,315.04,314.91,315.04,86917
2021/01/14,15:36:00,315.04,315.06,314.92,315.00,47459
2021/01/14,15:37:00,315.00,315.03,314.96,315.00,464302
2021/01/14,15:38:00,315.00,315.06,314.96,315.04,60834
2021/01/14,15:39:00,315.04,315.13,315.00,315.10,64655
2021/01/14,15:40:00,315.11,315.19,315.10,315.13,247984
2021/01/14,15:41:00,315.13,315.17,314.96,315.09,50730
2021/01/14,15:42:00,315.09,315.16,315.06,315.10,42578
2021/01/14,15:43:00,315.10,315.17,315.07,315.15,73021
2021/01/14,15:44:00,315.15,315.31,315.15,315.22,157629
2021/01/14,15:45:00,315.22,315.29,315.21,315.29,92953
2021/01/14,15:46:00,315.28,315.31,315.14,315.18,47771
2021/01/14,15:47:00,315.18,315.32,315.17,315.18,45455
2021/01/14,15:48:00,315.18,315.23,315.11,315.13,298944
2021/01/14,15:49:00,315.14,315.17,314.91,314.95,84171
2021/01/14,15:50:00,314.96,314.99,314.78,314.80,48438
2021/01/14,15:51:00,314.80,314.86,314.42,314.58,198860
2021/01/14,15:52:00,314.58,314.65,314.48,314.50,68236
2021/01/14,15:53:00,314.49,314.52,314.22,314.31,118902
2021/01/14,15:54:00,314.31,314.36,314.12,314.14,177724
2021/01/14,15:55:00,314.17,314.31,314.11,314.11,128877
2021/01/14,15:56:00,313.98,314.15,313.98,314.05,154332
2021/01/14,15:57:00,314.06,314.48,313.86,314.35,400574
2021/01/15,09:31:00,314.13,314.30,313.89,314.30,414540
2021/01/15,09:32:00,314.30,314.83,314.30,314.81,213219
2021/01/15,09:33:00,314.81,315.07,314.80,314.97,235440
2021/01/15,09:34:00,314.97,315.09,314.71,314.83,129005
2021/01/15,09:35:00,314.84,314.95,314.50,314.70,144130
2021/01/15,09:36:00,314.70,314.87,314.48,314.83,56905
2021/01/15,09:37:00,314.83,314.85,314.62,314.82,105140
2021/01/15,09:38:00,314.82,314.94,314.74,314.90,87806
2021/01/15,09:39:00,314.88,315.12,314.82,314.82,87222
2021/01/15,09:40:00,314.82,314.90,314.66,314.70,51608
2021/01/15,09:41:00,314.70,315.07,314.67,315.04,206822
2021/01/15,09:42:00,315.04,315.04,314.49,314.55,93776
2021/01/15,09:43:00,314.55,314.74,314.40,314.47,69739
2021/01/15,09:44:00,314.46,314.56,314.32,314.45,89578
2021/01/15,09:45:00,314.45,314.75,314.43,314.47,88164
2021/01/15,09:46:00,314.47,314.76,314.35,314.68,114712
2021/01/15,09:47:00,314.68,314.89,314.62,314.74,68212
2021/01/15,09:48:00,314.74,315.00,314.74,314.86,53564
2021/01/15,09:49:00,314.86,314.93,314.68,314.72,46697
2021/01/15,09:50:00,314.74,314.80,314.59,314.79,36955
2021/01/15,09:51:00,314.79,314.86,314.57,314.63,71814
2021/01/15,09:52:00,314.64,314.76,314.53,314.66,77350
2021/01/15,09:53:00,314.66,314.75,314.52,314.53,54984
2021/01/15,09:54:00,314.53,314.68,314.42,314.58,56917
2021/01/15,09:55:00,314.58,314.90,314.58,314.65,68057
2021/01/15,09:56:00,314.65,314.74,314.12,314.18,86249
2021/01/15,09:57:00,314.18,314.41,314.18,314.28,55724
2021/01/15,09:58:00,314.31,314.40,314.16,314.34,24996
2021/01/15,09:59:00,314.36,314.50,314.29,314.40,47684
2021/01/15,10:00:00,314.40,314.48,314.31,314.42,47752
2021/01/15,10:01:00,314.42,314.61,314.05,314.19,94041
2021/01/15,10:02:00,314.19,314.30,314.09,314.09,53560
2021/01/15,10:03:00,314.09,314.22,313.94,314.21,67407
2021/01/15,10:04:00,314.21,314.21,313.71,313.71,106501
2021/01/15,10:05:00,313.71,313.71,313.30,313.36,159746
2021/01/15,10:06:00,313.36,313.37,313.00,313.05,357031
2021/01/15,10:07:00,312.96,313.04,312.73,312.83,203299
2021/01/15,10:08:00,312.85,313.04,312.48,312.49,152692
2021/01/15,10:09:00,312.47,312.68,312.29,312.59,173587
2021/01/15,10:10:00,312.58,312.71,312.05,312.05,205774
2021/01/15,10:11:00,312.05,312.54,312.05,312.53,131757
2021/01/15,10:12:00,312.53,312.83,312.46,312.75,114699
2021/01/15,10:13:00,312.75,312.79,312.59,312.73,101792
2021/01/15,10:14:00,312.71,312.75,312.47,312.47,41898
2021/01/15,10:15:00,312.49,312.74,312.36,312.65,40980
2021/01/15,10:16:00,312.65,312.93,312.49,312.70,123772
2021/01/15,10:17:00,312.70,312.73,312.16,312.18,143167
2021/01/15,10:18:00,312.18,312.40,312.18,312.28,91616
2021/01/15,10:19:00,312.28,312.28,311.47,311.54,854535
2021/01/15,10:20:00,311.54,311.81,311.35,311.37,192303
2021/01/15,10:21:00,311.37,311.68,311.25,311.36,230852
2021/01/15,10:22:00,311.36,311.54,310.97,311.05,235316
2021/01/15,10:23:00,311.05,311.35,311.00,311.24,124683
2021/01/15,10:24:00,311.24,311.32,310.83,310.83,264405
2021/01/15,10:25:00,310.83,311.22,310.81,311.07,153353
2021/01/15,10:26:00,311.07,311.49,310.90,311.48,141561
2021/01/15,10:27:00,311.49,311.73,311.44,311.65,129160
2021/01/15,10:28:00,311.62,311.80,311.59,311.80,127520
2021/01/15,10:29:00,311.80,311.80,311.47,311.58,85493
2021/01/15,10:30:00,311.53,311.81,311.51,311.73,78198
2021/01/15,10:31:00,311.73,311.77,311.36,311.61,141028
2021/01/15,10:32:00,311.61,312.05,311.60,311.98,145620
2021/01/15,10:33:00,311.95,312.30,311.91,312.17,466130
2021/01/15,10:34:00,312.18,312.52,312.12,312.46,185149
2021/01/15,10:35:00,312.44,312.57,312.41,312.51,239155
2021/01/15,10:36:00,312.51,312.67,312.35,312.53,102637
2021/01/15,10:37:00,312.52,312.67,312.48,312.56,46972
2021/01/15,10:38:00,312.55,312.56,312.24,312.36,64829
2021/01/15,10:39:00,312.36,312.44,312.24,312.39,37791
2021/01/15,10:40:00,312.40,312.64,312.40,312.61,80999
2021/01/15,10:41:00,312.61,312.80,312.52,312.73,64554
2021/01/15,10:42:00,312.73,312.84,312.58,312.66,63945
2021/01/15,10:43:00,312.66,312.72,312.52,312.57,34094
2021/01/15,10:44:00,312.57,312.58,312.39,312.39,46573
2021/01/15,10:45:00,312.39,312.52,312.34,312.37,48747
2021/01/15,10:46:00,312.37,312.53,312.22,312.25,37225
2021/01/15,10:47:00,312.25,312.25,312.06,312.13,105739
2021/01/15,10:48:00,312.13,312.35,312.05,312.22,50348
2021/01/15,10:49:00,312.22,312.28,312.08,312.15,76430
2021/01/15,10:50:00,312.15,312.16,312.05,312.11,33390
2021/01/15,10:51:00,312.11,312.36,312.11,312.24,41250
2021/01/15,10:52:00,312.24,312.41,312.20,312.38,55356
2021/01/15,10:53:00,312.38,312.50,312.17,312.50,100522
2021/01/15,10:54:00,312.51,312.61,312.36,312.40,76242
2021/01/15,10:55:00,312.40,312.48,312.35,312.37,29428
2021/01/15,10:56:00,312.36,312.36,312.08,312.15,38724
2021/01/15,10:57:00,312.14,312.14,311.87,312.04,61987
2021/01/15,10:58:00,312.03,312.22,311.82,311.89,49888
2021/01/15,10:59:00,311.85,311.91,311.80,311.90,26678
2021/01/15,11:00:00,311.90,312.10,311.90,312.05,38587
2021/01/15,11:01:00,312.05,312.11,311.71,311.75,44110
2021/01/15,11:02:00,311.75,311.76,311.56,311.71,63232
2021/01/15,11:03:00,311.71,311.90,311.63,311.69,110857
2021/01/15,11:04:00,311.69,311.70,311.08,311.25,504487
2021/01/15,11:05:00,311.25,311.35,311.11,311.13,274083
2021/01/15,11:06:00,311.13,311.14,310.74,310.85,184999
2021/01/15,11:07:00,310.83,310.94,310.58,310.85,114351
2021/01/15,11:08:00,310.85,311.09,310.70,311.09,120698
2021/01/15,11:09:00,311.09,311.30,310.95,311.24,127854
2021/01/15,11:10:00,311.23,311.40,311.01,311.37,100827
2021/01/15,11:11:00,311.37,311.54,311.37,311.40,77493
2021/01/15,11:12:00,311.40,311.71,311.26,311.69,54412
2021/01/15,11:13:00,311.68,311.89,311.64,311.82,64744
2021/01/15,11:14:00,311.82,311.89,311.76,311.83,495847
2021/01/15,11:15:00,311.83,311.86,311.66,311.83,84466
2021/01/15,11:16:00,311.83,311.90,311.71,311.75,51503
2021/01/15,11:17:00,311.75,312.02,311.54,312.00,101107
2021/01/15,11:18:00,312.01,312.41,312.01,312.33,103256
2021/01/15,11:19:00,312.33,312.49,312.28,312.42,221457
2021/01/15,11:20:00,312.42,312.81,312.40,312.73,91085
2021/01/15,11:21:00,312.73,312.89,312.73,312.76,97544
2021/01/15,11:22:00,312.76,312.83,312.64,312.75,59491
2021/01/15,11:23:00,312.75,312.83,312.67,312.71,76376
2021/01/15,11:24:00,312.71,312.76,312.57,312.60,55336
2021/01/15,11:25:00,312.60,312.95,312.60,312.88,104192
2021/01/15,11:26:00,312.88,312.97,312.84,312.90,55014
2021/01/15,11:27:00,312.91,313.01,312.84,312.94,66042
2021/01/15,11:28:00,312.94,313.04,312.88,313.00,30486
2021/01/15,11:29:00,313.01,313.31,313.01,313.27,101641
2021/01/15,11:30:00,313.28,313.37,313.27,313.31,42844
2021/01/15,11:31:00,313.31,313.40,313.24,313.30,37956
2021/01/15,11:32:00,313.33,313.41,313.25,313.30,45962
2021/01/15,11:33:00,313.30,313.52,313.30,313.41,78740
2021/01/15,11:34:00,313.41,313.61,313.40,313.50,90955
2021/01/15,11:35:00,313.50,313.55,313.44,313.48,49985
2021/01/15,11:36:00,313.48,313.48,313.31,313.41,99940
2021/01/15,11:37:00,313.41,313.52,313.41,313.44,75525
2021/01/15,11:38:00,313.46,313.46,313.27,313.31,102612
2021/01/15,11:39:00,313.31,313.54,313.31,313.42,76070
2021/01/15,11:40:00,313.42,313.47,313.31,313.47,67672
2021/01/15,11:41:00,313.47,313.71,313.47,313.59,78156
2021/01/15,11:42:00,313.59,313.70,313.54,313.70,29828
2021/01/15,11:43:00,313.70,313.71,313.58,313.59,44220
2021/01/15,11:44:00,313.59,313.66,313.43,313.45,50799
2021/01/15,11:45:00,313.44,313.53,313.34,313.37,75016
2021/01/15,11:46:00,313.37,313.45,313.34,313.36,31794
2021/01/15,11:47:00,313.37,313.37,313.22,313.22,52462
2021/01/15,11:48:00,313.24,313.27,313.15,313.15,95362
2021/01/15,11:49:00,313.15,313.29,313.15,313.24,35923
2021/01/15,11:50:00,313.24,313.35,313.07,313.07,60590
2021/01/15,11:51:00,313.08,313.15,312.89,312.89,54457
2021/01/15,11:52:00,312.90,312.98,312.90,312.92,77149
2021/01/15,11:53:00,312.91,313.06,312.91,313.05,55716
2021/01/15,11:54:00,313.05,313.10,312.95,313.03,30033
2021/01/15,11:55:00,313.03,313.06,312.96,313.02,243271
2021/01/15,11:56:00,313.02,313.06,312.81,312.87,43524
2021/01/15,11:57:00,312.87,313.12,312.87,313.10,54233
2021/01/15,11:58:00,313.12,313.23,313.00,313.04,68035
2021/01/15,11:59:00,313.02,313.15,312.85,313.00,52788
2021/01/15,12:00:00,313.00,313.03,312.81,312.86,35774
2021/01/15,12:01:00,312.86,312.95,312.78,312.81,105543
2021/01/15,12:02:00,312.81,312.82,312.62,312.80,41522
2021/01/15,12:03:00,312.80,312.83,312.73,312.75,44753
2021/01/15,12:04:00,312.75,312.82,312.70,312.77,16990
2021/01/15,12:05:00,312.77,313.02,312.75,312.99,596626
2021/01/15,12:06:00,312.99,313.21,312.99,313.06,64556
2021/01/15,12:07:00,313.02,313.03,312.85,312.88,27847
2021/01/15,12:08:00,312.88,312.98,312.87,312.96,13349
2021/01/15,12:09:00,312.96,313.03,312.88,312.92,23224
2021/01/15,12:10:00,312.92,312.95,312.77,312.86,30183
2021/01/15,12:11:00,312.86,312.87,312.68,312.80,64973
2021/01/15,12:12:00,312.80,312.83,312.66,312.66,25259
2021/01/15,12:13:00,312.66,312.78,312.63,312.74,93073
2021/01/15,12:14:00,312.74,312.74,312.52,312.64,143273
2021/01/15,12:15:00,312.64,312.85,312.64,312.78,21829
2021/01/15,12:16:00,312.78,312.92,312.75,312.90,824195
2021/01/15,12:17:00,312.90,313.12,312.90,313.05,33279
2021/01/15,12:18:00,313.06,313.25,313.06,313.18,28069
2021/01/15,12:19:00,313.19,313.24,313.11,313.13,17700
2021/01/15,12:20:00,313.12,313.15,313.00,313.11,17191
2021/01/15,12:21:00,313.11,313.11,312.77,312.77,43950
2021/01/15,12:22:00,312.75,312.76,312.60,312.71,29471
2021/01/15,12:23:00,312.71,312.83,312.69,312.76,14455
2021/01/15,12:24:00,312.76,312.79,312.73,312.78,17480
2021/01/15,12:25:00,312.78,312.94,312.70,312.93,21521
2021/01/15,12:26:00,312.90,312.93,312.75,312.76,7303
2021/01/15,12:27:00,312.76,312.88,312.67,312.86,46617
2021/01/15,12:28:00,312.86,312.94,312.78,312.80,14403
2021/01/15,12:29:00,312.78,312.90,312.74,312.87,15302
2021/01/15,12:30:00,312.87,312.87,312.62,312.62,14491
2021/01/15,12:31:00,312.64,312.71,312.54,312.65,48265
2021/01/15,12:32:00,312.65,312.92,312.60,312.89,33170
2021/01/15,12:33:00,312.90,313.05,312.90,312.96,61625
2021/01/15,12:34:00,312.96,313.09,312.88,313.01,44137
2021/01/15,12:35:00,312.99,313.06,312.93,313.02,10443
2021/01/15,12:36:00,313.02,313.14,313.00,313.10,30799
2021/01/15,12:37:00,313.10,313.10,312.99,313.05,19714
2021/01/15,12:38:00,313.05,313.08,312.99,313.03,9564
2021/01/15,12:39:00,313.00,313.06,312.90,312.96,38991
2021/01/15,12:40:00,312.96,312.97,312.84,312.91,22805
2021/01/15,12:41:00,312.92,313.06,312.84,313.05,16240
2021/01/15,12:42:00,313.05,313.31,313.03,313.31,41758
2021/01/15,12:43:00,313.31,313.39,313.26,313.28,39001
2021/01/15,12:44:00,313.28,313.30,313.21,313.23,207098
2021/01/15,12:45:00,313.24,313.27,313.14,313.18,22742
2021/01/15,12:46:00,313.18,313.23,313.14,313.23,15290
2021/01/15,12:47:00,313.23,313.28,313.23,313.24,9520
2021/01/15,12:48:00,313.24,313.30,313.18,313.29,28440
2021/01/15,12:49:00,313.29,313.29,313.22,313.22,10876
2021/01/15,12:50:00,313.22,313.26,313.12,313.12,17782
2021/01/15,12:51:00,313.12,313.17,312.93,313.05,53415
2021/01/15,12:52:00,313.03,313.11,312.96,313.01,39470
2021/01/15,12:53:00,313.01,313.15,312.99,313.11,10471
2021/01/15,12:54:00,313.11,313.16,313.04,313.16,23831
2021/01/15,12:55:00,313.16,313.34,313.16,313.26,30533
2021/01/15,12:56:00,313.27,313.32,313.25,313.27,11353
2021/01/15,12:57:00,313.27,313.27,313.08,313.11,18531
2021/01/15,12:58:00,313.11,313.11,313.01,313.07,15009
2021/01/15,12:59:00,313.06,313.10,313.03,313.06,19500
2021/01/15,13:00:00,313.06,313.16,313.06,313.14,11548
2021/01/15,13:01:00,313.14,313.19,313.01,313.01,27088
2021/01/15,13:02:00,313.01,313.01,312.67,312.78,52355
2021/01/15,13:03:00,312.78,312.91,312.77,312.91,22396
2021/01/15,13:04:00,312.91,312.91,312.79,312.80,21915
2021/01/15,13:05:00,312.80,312.83,312.73,312.76,15155
2021/01/15,13:06:00,312.76,312.89,312.74,312.89,19604
2021/01/15,13:07:00,312.89,312.92,312.82,312.86,13280
2021/01/15,13:08:00,312.86,313.02,312.86,313.00,20777
2021/01/15,13:09:00,313.00,313.11,313.00,313.07,26470
2021/01/15,13:10:00,313.07,313.14,313.02,313.10,14799
2021/01/15,13:11:00,313.10,313.10,312.97,313.08,15810
2021/01/15,13:12:00,313.08,313.11,313.03,313.07,24366
2021/01/15,13:13:00,313.07,313.07,312.96,313.05,25417
2021/01/15,13:14:00,313.05,313.11,312.98,313.04,36848
2021/01/15,13:15:00,313.04,313.35,313.04,313.33,48801
2021/01/15,13:16:00,313.33,313.55,313.32,313.55,45736
2021/01/15,13:17:00,313.55,313.76,313.54,313.74,83621
2021/01/15,13:18:00,313.72,313.90,313.70,313.88,110557
2021/01/15,13:19:00,313.89,313.91,313.76,313.83,45033
2021/01/15,13:20:00,313.83,313.84,313.73,313.80,24721
2021/01/15,13:21:00,313.79,313.97,313.79,313.94,64674
2021/01/15,13:22:00,313.94,314.04,313.91,313.96,46958
2021/01/15,13:23:00,313.96,313.97,313.89,313.93,27243
2021/01/15,13:24:00,313.93,313.98,313.85,313.88,27728
2021/01/15,13:25:00,313.86,313.90,313.81,313.85,32616
2021/01/15,13:26:00,313.85,313.92,313.78,313.82,24825
2021/01/15,13:27:00,313.82,313.87,313.78,313.80,26710
2021/01/15,13:28:00,313.80,313.80,313.70,313.72,40276
2021/01/15,13:29:00,313.72,313.73,313.66,313.69,20103
2021/01/15,13:30:00,313.69,313.75,313.65,313.67,35424
2021/01/15,13:31:00,313.67,313.79,313.64,313.77,31716
2021/01/15,13:32:00,313.77,313.80,313.66,313.72,12647
2021/01/15,13:33:00,313.72,313.72,313.57,313.67,22535
2021/01/15,13:34:00,313.67,313.67,313.47,313.48,50191
2021/01/15,13:35:00,313.50,313.57,313.43,313.52,33364
2021/01/15,13:36:00,313.52,313.52,313.36,313.39,127197
2021/01/15,13:37:00,313.39,313.54,313.39,313.51,27167
2021/01/15,13:38:00,313.51,313.59,313.51,313.56,23236
2021/01/15,13:39:00,313.56,313.71,313.54,313.70,17711
2021/01/15,13:40:00,313.70,313.82,313.66,313.79,229923
2021/01/15,13:41:00,313.79,313.81,313.64,313.64,28395
2021/01/15,13:42:00,313.66,313.75,313.59,313.65,39051
2021/01/15,13:43:00,313.65,313.71,313.61,313.70,26150
2021/01/15,13:44:00,313.70,313.74,313.64,313.67,12980
2021/01/15,13:45:00,313.67,313.77,313.63,313.71,12060
2021/01/15,13:46:00,313.71,313.75,313.65,313.70,10109
2021/01/15,13:47:00,313.70,313.76,313.66,313.74,12881
2021/01/15,13:48:00,313.74,313.76,313.69,313.75,53367
2021/01/15,13:49:00,313.76,313.84,313.69,313.70,53938
2021/01/15,13:50:00,313.70,313.77,313.56,313.57,27314
2021/01/15,13:51:00,313.57,313.72,313.47,313.66,49608
2021/01/15,13:52:00,313.66,313.86,313.66,313.85,50164
2021/01/15,13:53:00,313.85,313.98,313.85,313.86,43223
2021/01/15,13:54:00,313.86,313.89,313.73,313.80,25785
2021/01/15,13:55:00,313.80,313.80,313.70,313.76,49994
2021/01/15,13:56:00,313.76,313.76,313.53,313.58,13715
2021/01/15,13:57:00,313.58,313.67,313.55,313.63,141698
2021/01/15,13:58:00,313.64,313.67,313.59,313.65,11485
2021/01/15,13:59:00,313.65,313.66,313.59,313.60,11569
2021/01/15,14:00:00,313.60,313.69,313.58,313.63,29879
2021/01/15,14:01:00,313.63,313.70,313.58,313.65,45518
2021/01/15,14:02:00,313.64,313.81,313.63,313.69,106471
2021/01/15,14:03:00,313.69,313.85,313.69,313.82,24518
2021/01/15,14:04:00,313.82,313.89,313.81,313.85,23810
2021/01/15,14:05:00,313.85,313.92,313.81,313.81,58315
2021/01/15,14:06:00,313.81,313.88,313.65,313.70,69579
2021/01/15,14:07:00,313.70,313.74,313.52,313.57,130208
2021/01/15,14:08:00,313.59,313.67,313.54,313.57,18450
2021/01/15,14:09:00,313.57,313.65,313.56,313.59,7775
2021/01/15,14:10:00,313.59,313.59,313.35,313.35,26039
2021/01/15,14:11:00,313.35,313.38,313.24,313.30,34753
2021/01/15,14:12:00,313.31,313.39,313.20,313.31,23753
2021/01/15,14:13:00,313.31,313.32,313.20,313.24,12274
2021/01/15,14:14:00,313.24,313.25,313.20,313.23,24712
2021/01/15,14:15:00,313.26,313.31,313.22,313.25,27651
2021/01/15,14:16:00,313.25,313.39,313.25,313.31,25718
2021/01/15,14:17:00,313.31,313.36,313.24,313.25,39962
2021/01/15,14:18:00,313.25,313.37,313.25,313.33,211313
2021/01/15,14:19:00,313.33,313.36,313.28,313.30,29475
2021/01/15,14:20:00,313.30,313.36,313.27,313.30,37236
2021/01/15,14:21:00,313.30,313.32,313.22,313.30,24204
2021/01/15,14:22:00,313.29,313.32,313.19,313.20,31926
2021/01/15,14:23:00,313.20,313.21,313.11,313.12,29985
2021/01/15,14:24:00,313.12,313.18,313.06,313.15,16250
2021/01/15,14:25:00,313.15,313.18,313.08,313.09,9949
2021/01/15,14:26:00,313.09,313.10,313.02,313.03,21865
2021/01/15,14:27:00,313.03,313.04,312.91,312.91,453633
2021/01/15,14:28:00,312.91,313.07,312.84,313.02,60744
2021/01/15,14:29:00,313.02,313.10,312.90,313.05,682207
2021/01/15,14:30:00,313.05,313.09,312.99,313.08,28444
2021/01/15,14:31:00,313.09,313.28,313.04,313.24,47562
2021/01/15,14:32:00,313.24,313.24,313.10,313.22,23193
2021/01/15,14:33:00,313.21,313.22,313.11,313.17,18208
2021/01/15,14:34:00,313.17,313.18,313.04,313.08,62080
2021/01/15,14:35:00,313.08,313.15,313.08,313.09,13965
2021/01/15,14:36:00,313.10,313.23,313.01,313.19,27553
2021/01/15,14:37:00,313.19,313.19,313.09,313.14,25877
2021/01/15,14:38:00,313.14,313.16,312.90,313.14,28948
2021/01/15,14:39:00,313.14,313.19,313.07,313.18,18180
2021/01/15,14:40:00,313.18,313.18,313.12,313.14,11420
2021/01/15,14:41:00,313.14,313.16,313.01,313.03,14693
2021/01/15,14:42:00,313.03,313.08,313.02,313.07,16692
2021/01/15,14:43:00,313.07,313.13,313.07,313.10,13022
2021/01/15,14:44:00,313.12,313.24,313.10,313.22,16055
2021/01/15,14:45:00,313.21,313.24,313.15,313.24,25990
2021/01/15,14:46:00,313.24,313.31,313.19,313.23,28480
2021/01/15,14:47:00,313.23,313.23,313.13,313.19,19795
2021/01/15,14:48:00,313.21,313.26,313.16,313.24,50240
2021/01/15,14:49:00,313.22,313.34,313.21,313.30,14656
2021/01/15,14:50:00,313.30,313.42,313.24,313.24,23372
2021/01/15,14:51:00,313.24,313.28,313.01,313.08,41829
2021/01/15,14:52:00,313.06,313.06,312.87,312.92,36988
2021/01/15,14:53:00,312.91,312.92,312.77,312.79,48540
2021/01/15,14:54:00,312.80,312.89,312.78,312.84,26501
2021/01/15,14:55:00,312.84,312.98,312.80,312.86,35962
2021/01/15,14:56:00,312.86,312.97,312.62,312.64,82820
2021/01/15,14:57:00,312.66,312.85,312.66,312.74,27802
2021/01/15,14:58:00,312.74,312.85,312.67,312.74,29966
2021/01/15,14:59:00,312.73,312.76,312.64,312.65,21842
2021/01/15,15:00:00,312.65,312.69,312.60,312.64,27451
2021/01/15,15:01:00,312.65,312.75,312.55,312.56,35109
2021/01/15,15:02:00,312.56,312.74,312.55,312.63,35054
2021/01/15,15:03:00,312.63,312.82,312.63,312.81,25574
2021/01/15,15:04:00,312.82,312.88,312.70,312.71,28879
2021/01/15,15:05:00,312.71,312.71,312.61,312.61,49699
2021/01/15,15:06:00,312.61,312.66,312.28,312.30,271696
2021/01/15,15:07:00,312.30,312.49,312.30,312.40,53562
2021/01/15,15:08:00,312.40,312.40,312.15,312.18,90018
2021/01/15,15:09:00,312.17,312.30,312.11,312.21,77546
2021/01/15,15:10:00,312.21,312.26,312.15,312.20,84069
2021/01/15,15:11:00,312.21,312.58,312.21,312.51,74765
2021/01/15,15:12:00,312.51,312.74,312.46,312.59,97130
2021/01/15,15:13:00,312.59,312.72,312.56,312.68,40999
2021/01/15,15:14:00,312.68,312.84,312.62,312.79,46108
2021/01/15,15:15:00,312.79,312.98,312.73,312.92,71303
2021/01/15,15:16:00,312.92,313.19,312.92,313.04,87328
2021/01/15,15:17:00,313.04,313.04,312.91,312.93,62895
2021/01/15,15:18:00,312.94,313.02,312.91,312.95,25525
2021/01/15,15:19:00,312.95,313.02,312.84,312.92,33073
2021/01/15,15:20:00,312.92,312.97,312.80,312.81,32857
2021/01/15,15:21:00,312.81,312.81,312.58,312.65,88467
2021/01/15,15:22:00,312.63,312.85,312.63,312.75,37297
2021/01/15,15:23:00,312.75,312.76,312.60,312.63,24314
2021/01/15,15:24:00,312.63,312.71,312.55,312.56,34227
2021/01/15,15:25:00,312.57,312.67,312.56,312.66,27243
2021/01/15,15:26:00,312.66,312.69,312.51,312.62,25588
2021/01/15,15:27:00,312.65,312.72,312.56,312.58,56529
2021/01/15,15:28:00,312.58,312.59,312.47,312.52,19930
2021/01/15,15:29:00,312.52,312.59,312.48,312.58,24879
2021/01/15,15:30:00,312.58,312.62,312.45,312.51,40620
2021/01/15,15:31:00,312.49,312.57,312.33,312.39,87621
2021/01/15,15:32:00,312.39,312.39,312.17,312.19,96025
2021/01/15,15:33:00,312.19,312.24,312.16,312.23,37019
2021/01/15,15:34:00,312.21,312.27,312.10,312.23,68721
2021/01/15,15:35:00,312.23,312.33,312.19,312.27,49520
2021/01/15,15:36:00,312.27,312.48,312.27,312.44,74679
2021/01/15,15:37:00,312.44,312.46,312.38,312.46,36906
2021/01/15,15:38:00,312.44,312.63,312.38,312.57,55080
2021/01/15,15:39:00,312.57,312.66,312.51,312.52,57856
2021/01/15,15:40:00,312.52,312.56,312.42,312.44,376540
2021/01/15,15:41:00,312.44,312.56,312.37,312.55,88196
2021/01/15,15:42:00,312.55,312.68,312.48,312.66,57046
2021/01/15,15:43:00,312.66,312.83,312.64,312.64,61062
2021/01/15,15:44:00,312.64,312.68,312.23,312.23,94457
2021/01/15,15:45:00,312.23,312.30,311.94,311.96,125730
2021/01/15,15:46:00,311.96,312.21,311.93,312.02,100312
2021/01/15,15:47:00,312.02,312.16,311.95,312.11,60131
2021/01/15,15:48:00,312.12,312.32,312.09,312.25,86028
2021/01/15,15:49:00,312.25,312.25,312.02,312.04,83549
2021/01/15,15:50:00,312.04,312.17,312.04,312.17,94464
2021/01/15,15:51:00,312.15,312.38,312.00,312.03,123960
2021/01/15,15:52:00,311.99,312.12,311.99,312.03,80097
2021/01/15,15:53:00,312.05,312.20,312.04,312.12,79028
2021/01/15,15:54:00,312.21,312.27,312.12,312.22,100023
2021/01/15,15:55:00,312.20,312.30,312.12,312.15,87328
2021/01/15,15:56:00,311.94,312.16,311.86,311.86,297279
2021/01/19,09:31:00,314.25,314.74,314.22,314.64,586536
2021/01/19,09:32:00,314.64,314.64,314.08,314.20,145487
2021/01/19,09:33:00,314.19,314.83,314.12,314.79,223990
2021/01/19,09:34:00,314.79,315.09,314.75,314.81,181264
2021/01/19,09:35:00,314.81,314.87,314.52,314.72,174076
2021/01/19,09:36:00,314.72,314.93,314.56,314.66,134247
2021/01/19,09:37:00,314.64,314.85,314.51,314.79,141643
2021/01/19,09:38:00,314.79,314.86,314.56,314.62,71895
2021/01/19,09:39:00,314.62,314.75,314.53,314.53,64112
2021/01/19,09:40:00,314.53,314.60,314.26,314.34,252962
2021/01/19,09:41:00,314.34,314.84,314.32,314.84,156973
2021/01/19,09:42:00,314.83,314.92,314.48,314.55,91599
2021/01/19,09:43:00,314.54,314.73,314.50,314.70,69032
2021/01/19,09:44:00,314.70,314.78,314.40,314.40,34238
2021/01/19,09:45:00,314.40,314.59,314.24,314.26,243700
2021/01/19,09:46:00,314.26,314.46,314.17,314.44,128868
2021/01/19,09:47:00,314.44,314.52,314.34,314.46,132703
2021/01/19,09:48:00,314.45,314.45,313.92,313.93,120596
2021/01/19,09:49:00,313.93,314.12,313.78,313.88,106564
2021/01/19,09:50:00,313.87,314.03,313.71,313.82,177822
2021/01/19,09:51:00,313.84,314.01,313.69,313.83,158404
2021/01/19,09:52:00,313.83,314.03,313.79,313.97,75992
2021/01/19,09:53:00,313.97,314.00,313.68,313.76,218308
2021/01/19,09:54:00,313.76,313.84,313.65,313.69,50036
2021/01/19,09:55:00,313.69,314.00,313.51,313.51,210625
2021/01/19,09:56:00,313.51,313.66,313.40,313.49,60622
2021/01/19,09:57:00,313.49,313.58,313.46,313.55,73526
2021/01/19,09:58:00,313.55,313.79,313.41,313.79,253547
2021/01/19,09:59:00,313.79,313.88,313.72,313.82,178465
2021/01/19,10:00:00,313.82,313.97,313.60,313.97,227966
2021/01/19,10:01:00,313.97,314.13,313.90,313.94,236335
2021/01/19,10:02:00,313.94,313.99,313.63,313.63,65054
2021/01/19,10:03:00,313.63,313.63,313.32,313.50,69579
2021/01/19,10:04:00,313.48,313.74,313.37,313.72,75732
2021/01/19,10:05:00,313.72,314.10,313.72,314.06,120463
2021/01/19,10:06:00,314.06,314.38,314.05,314.35,110729
2021/01/19,10:07:00,314.35,314.41,314.12,314.13,98530
2021/01/19,10:08:00,314.13,314.38,314.07,314.34,37129
2021/01/19,10:09:00,314.34,314.46,314.29,314.31,54249
2021/01/19,10:10:00,314.29,314.31,314.14,314.31,48231
2021/01/19,10:11:00,314.31,314.42,314.24,314.36,54241
2021/01/19,10:12:00,314.36,314.40,314.03,314.05,33534
2021/01/19,10:13:00,314.05,314.29,313.98,314.22,42982
2021/01/19,10:14:00,314.22,314.41,314.22,314.35,27709
2021/01/19,10:15:00,314.35,314.62,314.35,314.60,54976
2021/01/19,10:16:00,314.60,314.69,314.53,314.57,89848
2021/01/19,10:17:00,314.57,314.60,314.48,314.53,28204
2021/01/19,10:18:00,314.51,314.51,314.34,314.37,22896
2021/01/19,10:19:00,314.37,314.38,314.09,314.13,72032
2021/01/19,10:20:00,314.13,314.15,313.95,314.05,68455
2021/01/19,10:21:00,314.05,314.05,313.68,313.71,48381
2021/01/19,10:22:00,313.71,313.90,313.65,313.69,65435
2021/01/19,10:23:00,313.69,313.85,313.67,313.80,61717
2021/01/19,10:24:00,313.87,313.98,313.85,313.90,52761
2021/01/19,10:25:00,313.90,313.90,313.52,313.52,56245
2021/01/19,10:26:00,313.52,313.73,313.51,313.61,68342
2021/01/19,10:27:00,313.63,313.94,313.63,313.87,41205
2021/01/19,10:28:00,313.87,313.94,313.77,313.78,38299
2021/01/19,10:29:00,313.78,313.86,313.68,313.71,34786
2021/01/19,10:30:00,313.72,313.97,313.68,313.94,45248
2021/01/19,10:31:00,313.94,314.03,313.87,314.00,47268
2021/01/19,10:32:00,314.01,314.17,313.89,313.91,104789
2021/01/19,10:33:00,313.91,314.02,313.81,314.02,30365
2021/01/19,10:34:00,314.02,314.04,313.78,313.91,68407
2021/01/19,10:35:00,313.91,313.91,313.78,313.88,29934
2021/01/19,10:36:00,313.88,313.89,313.64,313.76,44799
2021/01/19,10:37:00,313.76,313.93,313.74,313.82,33932
2021/01/19,10:38:00,313.82,313.90,313.76,313.88,51909
2021/01/19,10:39:00,313.88,313.91,313.73,313.73,23825
2021/01/19,10:40:00,313.74,313.89,313.70,313.71,31375
2021/01/19,10:41:00,313.71,313.84,313.54,313.82,48978
2021/01/19,10:42:00,313.84,314.00,313.83,313.88,31787
2021/01/19,10:43:00,313.88,313.93,313.74,313.82,50607
2021/01/19,10:44:00,313.82,313.96,313.80,313.94,39315
2021/01/19,10:45:00,313.95,314.25,313.91,314.13,64521
2021/01/19,10:46:00,314.13,314.22,314.10,314.15,68830
2021/01/19,10:47:00,314.15,314.33,314.12,314.33,143457
2021/01/19,10:48:00,314.32,314.39,314.22,314.24,121228
2021/01/19,10:49:00,314.24,314.29,314.12,314.14,19791
2021/01/19,10:50:00,314.14,314.19,314.12,314.17,11045
2021/01/19,10:51:00,314.16,314.18,314.06,314.09,25375
2021/01/19,10:52:00,314.09,314.11,314.01,314.03,18404
2021/01/19,10:53:00,314.03,314.03,313.79,313.89,74232
2021/01/19,10:54:00,313.89,313.89,313.79,313.85,80166
2021/01/19,10:55:00,313.85,313.89,313.74,313.76,23229
2021/01/19,10:56:00,313.76,313.85,313.68,313.81,60952
2021/01/19,10:57:00,313.81,313.93,313.75,313.80,76499
2021/01/19,10:58:00,313.80,313.88,313.80,313.87,15167
2021/01/19,10:59:00,313.85,313.91,313.66,313.84,24271
2021/01/19,11:00:00,313.84,313.90,313.67,313.86,31207
2021/01/19,11:01:00,313.85,313.99,313.80,313.96,37691
2021/01/19,11:02:00,313.96,314.06,313.81,313.88,24183
2021/01/19,11:03:00,313.88,314.02,313.88,313.99,33893
2021/01/19,11:04:00,314.00,314.12,314.00,314.05,18253
2021/01/19,11:05:00,314.05,314.18,314.03,314.13,42661
2021/01/19,11:06:00,314.13,314.19,314.10,314.12,16710
2021/01/19,11:07:00,314.12,314.19,313.70,314.19,96824
2021/01/19,11:08:00,314.19,314.35,314.19,314.20,78138
2021/01/19,11:09:00,314.20,314.23,314.00,314.02,35251
2021/01/19,11:10:00,314.01,314.15,313.94,314.00,44951
2021/01/19,11:11:00,313.99,314.10,313.96,314.05,27493
2021/01/19,11:12:00,314.05,314.10,313.78,313.78,90982
2021/01/19,11:13:00,313.79,313.81,313.58,313.75,31047
2021/01/19,11:14:00,313.75,313.75,313.58,313.60,20472
2021/01/19,11:15:00,313.60,313.60,313.43,313.44,81354
2021/01/19,11:16:00,313.44,313.56,313.33,313.52,53389
2021/01/19,11:17:00,313.52,313.59,313.51,313.58,33133
2021/01/19,11:18:00,313.58,313.60,313.47,313.54,34929
2021/01/19,11:19:00,313.54,313.54,313.12,313.29,130965
2021/01/19,11:20:00,313.29,313.42,313.24,313.36,67857
2021/01/19,11:21:00,313.36,313.51,313.32,313.34,34112
2021/01/19,11:22:00,313.34,313.49,313.24,313.39,41291
2021/01/19,11:23:00,313.38,313.42,313.21,313.21,35551
2021/01/19,11:24:00,313.21,313.33,313.15,313.27,48219
2021/01/19,11:25:00,313.27,313.43,313.21,313.43,50288
2021/01/19,11:26:00,313.41,313.57,313.36,313.40,55159
2021/01/19,11:27:00,313.40,313.53,313.29,313.52,35661
2021/01/19,11:28:00,313.52,313.64,313.50,313.50,73297
2021/01/19,11:29:00,313.50,313.61,313.46,313.52,12837
2021/01/19,11:30:00,313.52,313.60,313.45,313.59,28202
2021/01/19,11:31:00,313.59,313.66,313.50,313.58,25485
2021/01/19,11:32:00,313.58,313.74,313.58,313.61,25107
2021/01/19,11:33:00,313.58,313.61,313.47,313.56,23778
2021/01/19,11:34:00,313.56,313.66,313.48,313.65,26926
2021/01/19,11:35:00,313.65,313.71,313.58,313.65,86029
2021/01/19,11:36:00,313.65,313.69,313.54,313.59,26051
2021/01/19,11:37:00,313.59,313.61,313.46,313.53,24831
2021/01/19,11:38:00,313.53,313.67,313.52,313.66,29847
2021/01/19,11:39:00,313.66,313.84,313.65,313.82,34337
2021/01/19,11:40:00,313.82,313.86,313.77,313.84,15782
2021/01/19,11:41:00,313.84,313.98,313.84,313.90,35363
2021/01/19,11:42:00,313.89,314.01,313.87,313.95,40988
2021/01/19,11:43:00,313.94,314.02,313.94,313.96,19014
2021/01/19,11:44:00,313.96,313.98,313.90,313.91,18815
2021/01/19,11:45:00,313.95,313.97,313.92,313.96,10329
2021/01/19,11:46:00,313.96,314.10,313.96,314.06,32347
2021/01/19,11:47:00,314.06,314.19,314.06,314.08,33433
2021/01/19,11:48:00,314.08,314.17,314.08,314.14,23616
2021/01/19,11:49:00,314.14,314.18,314.06,314.12,28930
2021/01/19,11:50:00,314.12,314.18,314.04,314.17,22938
2021/01/19,11:51:00,314.18,314.28,314.17,314.28,34177
2021/01/19,11:52:00,314.28,314.36,314.26,314.28,20976
2021/01/19,11:53:00,314.28,314.49,314.28,314.46,45229
2021/01/19,11:54:00,314.45,314.53,314.43,314.44,33719
2021/01/19,11:55:00,314.44,314.46,314.38,314.41,38468
2021/01/19,11:56:00,314.43,314.47,314.40,314.42,24378
2021/01/19,11:57:00,314.42,314.46,314.38,314.42,15245
2021/01/19,11:58:00,314.41,314.49,314.38,314.42,23520
2021/01/19,11:59:00,314.42,314.43,314.35,314.37,41312
2021/01/19,12:00:00,314.39,314.46,314.36,314.36,30546
2021/01/19,12:01:00,314.36,314.38,314.27,314.33,34277
2021/01/19,12:02:00,314.34,314.50,314.33,314.47,31320
2021/01/19,12:03:00,314.47,314.66,314.47,314.57,74312
2021/01/19,12:04:00,314.57,314.68,314.55,314.64,44829
2021/01/19,12:05:00,314.64,314.72,314.62,314.67,25138
2021/01/19,12:06:00,314.67,314.68,314.63,314.64,15563
2021/01/19,12:07:00,314.63,314.66,314.53,314.54,29251
2021/01/19,12:08:00,314.55,314.57,314.46,314.50,26188
2021/01/19,12:09:00,314.52,314.54,314.46,314.47,27892
2021/01/19,12:10:00,314.46,314.50,314.41,314.50,33331
2021/01/19,12:11:00,314.50,314.53,314.44,314.53,9017
2021/01/19,12:12:00,314.54,314.56,314.48,314.48,24910
2021/01/19,12:13:00,314.48,314.60,314.48,314.51,29748
2021/01/19,12:14:00,314.53,314.67,314.53,314.64,18431
2021/01/19,12:15:00,314.64,314.75,314.62,314.74,26652
2021/01/19,12:16:00,314.74,314.87,314.74,314.78,77592
2021/01/19,12:17:00,314.78,314.78,314.70,314.75,28146
2021/01/19,12:18:00,314.75,314.79,314.74,314.77,51830
2021/01/19,12:19:00,314.77,314.85,314.77,314.84,25307
2021/01/19,12:20:00,314.84,314.89,314.82,314.82,25515
2021/01/19,12:21:00,314.81,314.84,314.72,314.75,39265
2021/01/19,12:22:00,314.75,314.83,314.73,314.73,106510
2021/01/19,12:23:00,314.73,314.77,314.73,314.77,31294
2021/01/19,12:24:00,314.77,314.79,314.71,314.73,50396
2021/01/19,12:25:00,314.73,314.82,314.73,314.80,22506
2021/01/19,12:26:00,314.80,314.83,314.73,314.73,32297
2021/01/19,12:27:00,314.73,314.86,314.73,314.82,13360
2021/01/19,12:28:00,314.82,314.85,314.76,314.80,12268
2021/01/19,12:29:00,314.81,314.83,314.73,314.81,18703
2021/01/19,12:30:00,314.81,314.83,314.75,314.83,15959
2021/01/19,12:31:00,314.83,314.99,314.80,314.99,36226
2021/01/19,12:32:00,314.99,315.06,314.98,314.98,98837
2021/01/19,12:33:00,314.98,315.02,314.90,314.94,28038
2021/01/19,12:34:00,314.94,314.97,314.89,314.90,27679
2021/01/19,12:35:00,314.90,314.94,314.89,314.93,15851
2021/01/19,12:36:00,314.93,315.03,314.90,315.02,25333
2021/01/19,12:37:00,315.01,315.14,315.01,315.14,53219
2021/01/19,12:38:00,315.14,315.18,315.12,315.12,34839
2021/01/19,12:39:00,315.12,315.15,315.09,315.09,19607
2021/01/19,12:40:00,315.09,315.13,315.05,315.11,25102
2021/01/19,12:41:00,315.11,315.11,314.99,315.02,20428
2021/01/19,12:42:00,315.02,315.02,314.93,315.00,19936
2021/01/19,12:43:00,315.00,315.12,315.00,315.05,44730
2021/01/19,12:44:00,315.05,315.13,315.02,315.10,32648
2021/01/19,12:45:00,315.10,315.46,315.10,315.41,101663
2021/01/19,12:46:00,315.41,315.49,315.40,315.44,68214
2021/01/19,12:47:00,315.44,315.46,315.40,315.45,28107
2021/01/19,12:48:00,315.46,315.48,315.36,315.43,38135
2021/01/19,12:49:00,315.43,315.48,315.38,315.39,21347
2021/01/19,12:50:00,315.38,315.48,315.37,315.45,20483
2021/01/19,12:51:00,315.43,315.46,315.37,315.39,23434
2021/01/19,12:52:00,315.39,315.44,315.36,315.37,31981
2021/01/19,12:53:00,315.37,315.43,315.36,315.41,19585
2021/01/19,12:54:00,315.41,315.44,315.36,315.41,22540
2021/01/19,12:55:00,315.40,315.41,315.35,315.40,27327
2021/01/19,12:56:00,315.40,315.44,315.40,315.40,19292
2021/01/19,12:57:00,315.40,315.49,315.40,315.42,25812
2021/01/19,12:58:00,315.42,315.59,315.42,315.56,46789
2021/01/19,12:59:00,315.56,315.72,315.56,315.70,46708
2021/01/19,13:00:00,315.70,315.75,315.67,315.70,81871
2021/01/19,13:01:00,315.70,315.78,315.68,315.78,45554
2021/01/19,13:02:00,315.78,315.82,315.74,315.74,39179
2021/01/19,13:03:00,315.74,315.74,315.69,315.70,66172
2021/01/19,13:04:00,315.70,315.77,315.69,315.74,42182
2021/01/19,13:05:00,315.74,315.88,315.74,315.85,70506
2021/01/19,13:06:00,315.85,315.94,315.85,315.91,28308
2021/01/19,13:07:00,315.89,315.97,315.86,315.92,30856
2021/01/19,13:08:00,315.92,315.96,315.90,315.92,80209
2021/01/19,13:09:00,315.92,315.98,315.92,315.95,33838
2021/01/19,13:10:00,315.95,316.03,315.93,316.02,52835
2021/01/19,13:11:00,316.02,316.09,315.97,316.00,42800
2021/01/19,13:12:00,315.99,315.99,315.95,315.97,34147
2021/01/19,13:13:00,315.96,316.01,315.96,316.01,34688
2021/01/19,13:14:00,316.01,316.05,315.95,315.95,27310
2021/01/19,13:15:00,315.95,316.02,315.93,316.00,16981
2021/01/19,13:16:00,316.00,316.00,315.93,315.96,17969
2021/01/19,13:17:00,315.96,316.02,315.96,316.00,8766
2021/01/19,13:18:00,316.00,316.02,315.93,315.93,25089
2021/01/19,13:19:00,315.94,315.99,315.87,315.91,30965
2021/01/19,13:20:00,315.90,315.91,315.84,315.89,33641
2021/01/19,13:21:00,315.89,315.90,315.81,315.85,32910
2021/01/19,13:22:00,315.87,315.92,315.84,315.91,12514
2021/01/19,13:23:00,315.91,315.97,315.89,315.96,12097
2021/01/19,13:24:00,315.96,315.99,315.92,315.96,9164
2021/01/19,13:25:00,315.96,316.02,315.96,315.99,18846
2021/01/19,13:26:00,315.99,316.04,315.92,316.03,15188
2021/01/19,13:27:00,316.03,316.12,316.03,316.10,30659
2021/01/19,13:28:00,316.10,316.13,316.09,316.10,22140
2021/01/19,13:29:00,316.09,316.09,316.01,316.03,27952
2021/01/19,13:30:00,316.03,316.08,315.99,316.00,49460
2021/01/19,13:31:00,316.00,316.09,316.00,316.08,11745
2021/01/19,13:32:00,316.07,316.11,316.06,316.06,17249
2021/01/19,13:33:00,316.06,316.08,315.96,315.96,19909
2021/01/19,13:34:00,315.96,315.96,315.85,315.87,23200
2021/01/19,13:35:00,315.87,315.96,315.86,315.95,19155
2021/01/19,13:36:00,315.95,316.11,315.95,316.08,27780
2021/01/19,13:37:00,316.07,316.08,316.00,316.00,23111
2021/01/19,13:38:00,316.00,316.11,315.99,316.09,43904
2021/01/19,13:39:00,316.09,316.27,316.09,316.20,57491
2021/01/19,13:40:00,316.19,316.24,316.18,316.18,13278
2021/01/19,13:41:00,316.18,316.24,316.16,316.18,25040
2021/01/19,13:42:00,316.18,316.23,316.13,316.21,23880
2021/01/19,13:43:00,316.21,316.23,316.14,316.16,16931
2021/01/19,13:44:00,316.16,316.20,316.11,316.17,21036
2021/01/19,13:45:00,316.17,316.24,316.17,316.22,19375
2021/01/19,13:46:00,316.24,316.31,316.20,316.21,22636
2021/01/19,13:47:00,316.21,316.30,316.20,316.25,24222
2021/01/19,13:48:00,316.25,316.29,316.21,316.27,35427
2021/01/19,13:49:00,316.27,316.36,316.27,316.36,19661
2021/01/19,13:50:00,316.36,316.40,316.34,316.37,25734
2021/01/19,13:51:00,316.36,316.47,316.36,316.41,31362
2021/01/19,13:52:00,316.41,316.54,316.41,316.50,49351
2021/01/19,13:53:00,316.50,316.51,316.44,316.45,23408
2021/01/19,13:54:00,316.45,316.56,316.45,316.53,80058
2021/01/19,13:55:00,316.53,316.58,316.53,316.56,31482
2021/01/19,13:56:00,316.56,316.56,316.50,316.50,27258
2021/01/19,13:57:00,316.50,316.54,316.48,316.48,30040
2021/01/19,13:58:00,316.49,316.58,316.48,316.55,56141
2021/01/19,13:59:00,316.57,316.57,316.51,316.51,30780
2021/01/19,14:00:00,316.51,316.53,316.47,316.53,13911
2021/01/19,14:01:00,316.53,316.59,316.40,316.42,76053
2021/01/19,14:02:00,316.42,316.52,316.40,316.40,32281
2021/01/19,14:03:00,316.39,316.50,316.39,316.45,52671
2021/01/19,14:04:00,316.45,316.50,316.38,316.47,68919
2021/01/19,14:05:00,316.47,316.47,316.40,316.45,23634
2021/01/19,14:06:00,316.46,316.52,316.45,316.50,37623
2021/01/19,14:07:00,316.48,316.52,316.45,316.49,16966
2021/01/19,14:08:00,316.49,316.50,316.44,316.45,12943
2021/01/19,14:09:00,316.45,316.49,316.42,316.49,21946
2021/01/19,14:10:00,316.49,316.53,316.46,316.50,11176
2021/01/19,14:11:00,316.50,316.57,316.50,316.52,21158
2021/01/19,14:12:00,316.52,316.57,316.51,316.55,15402
2021/01/19,14:13:00,316.54,316.59,316.52,316.56,16022
2021/01/19,14:14:00,316.56,316.57,316.47,316.49,25794
2021/01/19,14:15:00,316.49,316.49,316.44,316.46,40636
2021/01/19,14:16:00,316.46,316.51,316.40,316.46,29932
2021/01/19,14:17:00,316.46,316.46,316.31,316.31,36733
2021/01/19,14:18:00,316.31,316.36,316.29,316.32,62474
2021/01/19,14:19:00,316.32,316.34,316.28,316.30,21495
2021/01/19,14:20:00,316.31,316.42,316.31,316.40,27372
2021/01/19,14:21:00,316.40,316.43,316.37,316.41,26355
2021/01/19,14:22:00,316.41,316.47,316.39,316.44,65583
2021/01/19,14:23:00,316.44,316.46,316.43,316.45,27001
2021/01/19,14:24:00,316.45,316.46,316.42,316.44,19497
2021/01/19,14:25:00,316.44,316.47,316.40,316.45,104695
2021/01/19,14:26:00,316.45,316.53,316.45,316.52,35849
2021/01/19,14:27:00,316.52,316.57,316.47,316.47,23097
2021/01/19,14:28:00,316.47,316.47,316.29,316.29,136168
2021/01/19,14:29:00,316.29,316.33,316.25,316.30,38646
2021/01/19,14:30:00,316.30,316.36,316.26,316.36,19633
2021/01/19,14:31:00,316.36,316.40,316.31,316.34,84747
2021/01/19,14:32:00,316.35,316.43,316.35,316.42,14377
2021/01/19,14:33:00,316.42,316.45,316.39,316.40,34671
2021/01/19,14:34:00,316.40,316.41,316.32,316.32,33533
2021/01/19,14:35:00,316.32,316.32,316.14,316.28,111680
2021/01/19,14:36:00,316.28,316.35,316.27,316.29,21326
2021/01/19,14:37:00,316.30,316.34,316.23,316.31,16422
2021/01/19,14:38:00,316.32,316.35,316.20,316.23,35614
2021/01/19,14:39:00,316.23,316.30,316.22,316.24,16916
2021/01/19,14:40:00,316.24,316.26,316.17,316.18,32139
2021/01/19,14:41:00,316.18,316.21,316.15,316.15,31379
2021/01/19,14:42:00,316.15,316.26,316.15,316.26,19404
2021/01/19,14:43:00,316.26,316.29,316.22,316.27,44585
2021/01/19,14:44:00,316.28,316.32,316.18,316.25,200041
2021/01/19,14:45:00,316.25,316.25,316.12,316.19,326240
2021/01/19,14:46:00,316.19,316.20,316.11,316.18,92184
2021/01/19,14:47:00,316.18,316.19,316.15,316.15,31638
2021/01/19,14:48:00,316.15,316.24,316.13,316.23,23250
2021/01/19,14:49:00,316.22,316.29,316.21,316.28,38353
2021/01/19,14:50:00,316.28,316.38,316.28,316.38,31619
2021/01/19,14:51:00,316.38,316.42,316.36,316.42,19399
2021/01/19,14:52:00,316.42,316.49,316.42,316.46,25534
2021/01/19,14:53:00,316.46,316.50,316.42,316.43,31759
2021/01/19,14:54:00,316.43,316.50,316.39,316.48,30732
2021/01/19,14:55:00,316.48,316.54,316.46,316.53,29673
2021/01/19,14:56:00,316.53,316.55,316.50,316.52,15830
2021/01/19,14:57:00,316.52,316.62,316.52,316.60,56569
2021/01/19,14:58:00,316.61,316.67,316.57,316.59,47581
2021/01/19,14:59:00,316.59,316.59,316.44,316.49,34842
2021/01/19,15:00:00,316.49,316.49,316.44,316.45,9647
2021/01/19,15:01:00,316.45,316.53,316.37,316.53,30428
2021/01/19,15:02:00,316.53,316.66,316.52,316.60,47950
2021/01/19,15:03:00,316.60,316.73,316.59,316.73,91369
2021/01/19,15:04:00,316.73,316.80,316.69,316.78,118043
2021/01/19,15:05:00,316.78,316.93,316.77,316.90,146615
2021/01/19,15:06:00,316.90,316.91,316.80,316.82,50383
2021/01/19,15:07:00,316.82,316.86,316.79,316.82,42740
2021/01/19,15:08:00,316.83,316.89,316.73,316.73,40782
2021/01/19,15:09:00,316.73,316.89,316.68,316.86,24157
2021/01/19,15:10:00,316.86,316.93,316.84,316.87,16623
2021/01/19,15:11:00,316.86,316.90,316.80,316.80,19663
2021/01/19,15:12:00,316.79,316.88,316.77,316.88,22372
2021/01/19,15:13:00,316.88,316.89,316.81,316.84,27898
2021/01/19,15:14:00,316.84,316.86,316.77,316.85,23642
2021/01/19,15:15:00,316.85,316.85,316.73,316.81,30285
2021/01/19,15:16:00,316.81,316.81,316.68,316.70,32825
2021/01/19,15:17:00,316.71,316.76,316.69,316.73,23585
2021/01/19,15:18:00,316.73,316.82,316.73,316.80,64425
2021/01/19,15:19:00,316.80,316.83,316.74,316.77,57620
2021/01/19,15:20:00,316.77,316.79,316.72,316.74,32903
2021/01/19,15:21:00,316.73,316.77,316.64,316.65,35518
2021/01/19,15:22:00,316.65,316.68,316.61,316.61,40573
2021/01/19,15:23:00,316.61,316.66,316.58,316.64,38630
2021/01/19,15:24:00,316.64,316.64,316.55,316.58,18760
2021/01/19,15:25:00,316.58,316.58,316.51,316.52,15819
2021/01/19,15:26:00,316.52,316.65,316.51,316.60,19654
2021/01/19,15:27:00,316.60,316.62,316.56,316.61,14319
2021/01/19,15:28:00,316.61,316.64,316.53,316.53,20823
2021/01/19,15:29:00,316.53,316.56,316.49,316.49,30018
2021/01/19,15:30:00,316.49,316.54,316.49,316.52,47941
2021/01/19,15:31:00,316.53,316.61,316.51,316.59,29980
2021/01/19,15:32:00,316.58,316.61,316.48,316.56,36342
2021/01/19,15:33:00,316.56,316.60,316.46,316.47,110878
2021/01/19,15:34:00,316.47,316.49,316.41,316.46,29695
2021/01/19,15:35:00,316.46,316.62,316.45,316.61,37792
2021/01/19,15:36:00,316.61,316.76,316.58,316.70,52793
2021/01/19,15:37:00,316.70,316.73,316.61,316.62,229123
2021/01/19,15:38:00,316.62,316.62,316.51,316.54,45055
2021/01/19,15:39:00,316.54,316.54,316.47,316.52,47850
2021/01/19,15:40:00,316.52,316.65,316.51,316.61,24380
2021/01/19,15:41:00,316.61,316.63,316.58,316.58,30670
2021/01/19,15:42:00,316.58,316.68,316.52,316.68,32653
2021/01/19,15:43:00,316.68,316.73,316.67,316.69,22871
2021/01/19,15:44:00,316.69,316.77,316.66,316.76,27262
2021/01/19,15:45:00,316.76,316.77,316.68,316.68,46441
2021/01/19,15:46:00,316.68,316.71,316.58,316.70,55969
2021/01/19,15:47:00,316.70,316.70,316.61,316.63,37494
2021/01/19,15:48:00,316.63,316.64,316.47,316.48,48100
2021/01/19,15:49:00,316.50,316.50,316.43,316.49,58265
2021/01/19,15:50:00,316.50,316.50,316.39,316.42,77024
2021/01/19,15:51:00,316.43,316.70,316.41,316.57,203703
2021/01/19,15:52:00,316.57,316.64,316.49,316.49,49819
2021/01/19,15:53:00,316.49,316.53,316.46,316.49,47433
2021/01/19,15:54:00,316.49,316.68,316.44,316.60,192509
2021/01/19,15:55:00,316.54,316.71,316.41,316.71,121127
2021/01/19,15:56:00,316.68,316.75,316.61,316.65,152049
2021/01/19,15:57:00,316.54,316.66,316.51,316.56,120882
2021/01/19,15:58:00,316.60,316.60,316.53,316.56,108771
2021/01/19,15:59:00,316.59,316.62,316.38,316.41,245778
2021/01/20,09:31:00,320.14,320.30,319.77,319.83,294566
2021/01/20,09:32:00,319.83,320.16,319.80,320.08,305056
2021/01/20,09:33:00,320.08,320.36,319.95,320.21,135564
2021/01/20,09:34:00,320.21,320.29,319.90,320.05,177671
2021/01/20,09:35:00,320.05,320.46,320.02,320.33,154237
2021/01/20,09:36:00,320.33,320.89,320.31,320.81,170975
2021/01/20,09:37:00,320.81,320.96,320.80,320.87,180002
2021/01/20,09:38:00,320.87,321.01,320.68,320.76,183874
2021/01/20,09:39:00,320.76,321.03,320.65,320.70,144576
2021/01/20,09:40:00,320.70,321.11,320.70,321.10,129624
2021/01/20,09:41:00,321.10,321.39,321.04,321.37,182876
2021/01/20,09:42:00,321.34,321.41,321.23,321.37,112040
2021/01/20,09:43:00,321.37,321.47,321.21,321.23,137178
2021/01/20,09:44:00,321.23,321.36,321.23,321.31,84819
2021/01/20,09:45:00,321.31,321.43,321.22,321.27,86950
2021/01/20,09:46:00,321.27,321.38,321.12,321.19,145411
2021/01/20,09:47:00,321.18,321.26,321.11,321.11,161077
2021/01/20,09:48:00,321.11,321.19,321.07,321.08,171226
2021/01/20,09:49:00,321.08,321.30,321.08,321.17,112161
2021/01/20,09:50:00,321.17,321.36,321.06,321.35,89674
2021/01/20,09:51:00,321.34,321.54,321.34,321.40,211128
2021/01/20,09:52:00,321.41,321.41,320.96,320.98,364977
2021/01/20,09:53:00,320.96,321.07,320.77,320.79,141179
2021/01/20,09:54:00,320.80,320.90,320.70,320.88,122822
2021/01/20,09:55:00,320.88,321.00,320.75,320.79,60922
2021/01/20,09:56:00,320.79,321.25,320.79,321.24,80527
2021/01/20,09:57:00,321.24,321.27,320.97,321.00,79112
2021/01/20,09:58:00,321.00,321.01,320.84,320.93,48520
2021/01/20,09:59:00,320.93,321.04,320.81,321.00,58078
2021/01/20,10:00:00,321.00,321.06,320.73,320.76,90040
2021/01/20,10:01:00,320.77,321.00,320.77,320.90,126092
2021/01/20,10:02:00,320.89,321.14,320.86,320.89,102043
2021/01/20,10:03:00,320.89,321.05,320.80,321.00,82106
2021/01/20,10:04:00,321.00,321.02,320.86,320.90,55814
2021/01/20,10:05:00,320.90,321.08,320.87,321.06,60488
2021/01/20,10:06:00,321.06,321.35,321.03,321.31,87606
2021/01/20,10:07:00,321.31,321.49,321.21,321.46,171407
2021/01/20,10:08:00,321.46,321.73,321.39,321.73,114682
2021/01/20,10:09:00,321.72,321.77,321.63,321.72,158257
2021/01/20,10:10:00,321.72,321.86,321.72,321.84,104724
2021/01/20,10:11:00,321.82,322.14,321.79,322.11,95845
2021/01/20,10:12:00,322.12,322.41,322.12,322.40,182613
2021/01/20,10:13:00,322.40,322.40,322.21,322.40,158974
2021/01/20,10:14:00,322.39,322.46,322.29,322.46,142724
2021/01/20,10:15:00,322.46,322.54,322.38,322.40,132610
2021/01/20,10:16:00,322.40,322.54,322.39,322.45,91719
2021/01/20,10:17:00,322.45,322.53,322.26,322.37,122749
2021/01/20,10:18:00,322.37,322.47,322.35,322.41,68945
2021/01/20,10:19:00,322.41,322.58,322.36,322.55,92788
2021/01/20,10:20:00,322.55,322.56,322.27,322.30,143161
2021/01/20,10:21:00,322.30,322.48,322.27,322.47,92301
2021/01/20,10:22:00,322.47,322.49,322.23,322.32,73928
2021/01/20,10:23:00,322.32,322.35,322.17,322.32,77477
2021/01/20,10:24:00,322.32,322.47,322.26,322.42,51164
2021/01/20,10:25:00,322.42,322.42,322.29,322.32,66409
2021/01/20,10:26:00,322.32,322.43,322.28,322.31,37708
2021/01/20,10:27:00,322.31,322.41,322.29,322.38,47523
2021/01/20,10:28:00,322.38,322.45,322.35,322.39,58310
2021/01/20,10:29:00,322.38,322.53,322.38,322.44,144487
2021/01/20,10:30:00,322.44,322.50,322.39,322.42,74238
2021/01/20,10:31:00,322.42,322.55,322.35,322.35,57526
2021/01/20,10:32:00,322.35,322.39,322.31,322.37,53201
2021/01/20,10:33:00,322.37,322.53,322.36,322.39,42878
2021/01/20,10:34:00,322.39,322.65,322.35,322.44,99892
2021/01/20,10:35:00,322.44,322.69,322.44,322.64,58046
2021/01/20,10:36:00,322.64,322.78,322.64,322.70,59938
2021/01/20,10:37:00,322.69,322.70,322.60,322.65,45290
2021/01/20,10:38:00,322.65,322.68,322.58,322.67,32453
2021/01/20,10:39:00,322.67,322.75,322.63,322.65,51816
2021/01/20,10:40:00,322.65,322.70,322.59,322.61,27419
2021/01/20,10:41:00,322.61,322.79,322.60,322.70,58660
2021/01/20,10:42:00,322.70,322.82,322.68,322.69,66189
2021/01/20,10:43:00,322.69,322.76,322.55,322.57,42435
2021/01/20,10:44:00,322.57,322.69,322.51,322.63,70657
2021/01/20,10:45:00,322.63,322.69,322.53,322.53,53330
2021/01/20,10:46:00,322.53,322.68,322.53,322.64,29881
2021/01/20,10:47:00,322.64,322.73,322.62,322.67,268259
2021/01/20,10:48:00,322.67,322.75,322.58,322.65,323742
2021/01/20,10:49:00,322.65,322.85,322.65,322.72,70403
2021/01/20,10:50:00,322.72,322.75,322.50,322.50,46262
2021/01/20,10:51:00,322.50,322.53,322.31,322.36,84757
2021/01/20,10:52:00,322.37,322.44,322.32,322.36,57673
2021/01/20,10:53:00,322.37,322.55,322.37,322.50,49617
2021/01/20,10:54:00,322.50,322.56,322.44,322.44,72122
2021/01/20,10:55:00,322.44,322.50,322.39,322.45,181599
2021/01/20,10:56:00,322.45,322.55,322.39,322.50,74000
2021/01/20,10:57:00,322.51,322.71,322.50,322.68,106084
2021/01/20,10:58:00,322.68,322.70,322.56,322.62,59584
2021/01/20,10:59:00,322.62,322.70,322.57,322.67,50998
2021/01/20,11:00:00,322.67,322.72,322.55,322.58,46330
2021/01/20,11:01:00,322.58,322.58,322.38,322.39,140073
2021/01/20,11:02:00,322.39,322.45,322.27,322.40,110589
2021/01/20,11:03:00,322.41,322.52,322.41,322.47,46135
2021/01/20,11:04:00,322.47,322.56,322.43,322.54,74155
2021/01/20,11:05:00,322.54,322.56,322.30,322.31,42220
2021/01/20,11:06:00,322.31,322.31,322.06,322.06,137710
2021/01/20,11:07:00,322.06,322.08,321.92,322.06,96931
2021/01/20,11:08:00,322.06,322.19,322.02,322.02,73340
2021/01/20,11:09:00,322.02,322.09,321.87,321.89,111269
2021/01/20,11:10:00,321.89,321.90,321.80,321.89,101038
2021/01/20,11:11:00,321.89,322.07,321.88,322.05,66982
2021/01/20,11:12:00,322.05,322.06,321.92,321.92,65993
2021/01/20,11:13:00,321.92,322.06,321.92,322.06,43047
2021/01/20,11:14:00,322.06,322.19,322.06,322.13,55735
2021/01/20,11:15:00,322.13,322.38,322.13,322.38,61640
2021/01/20,11:16:00,322.38,322.51,322.32,322.49,74311
2021/01/20,11:17:00,322.48,322.58,322.47,322.55,62404
2021/01/20,11:18:00,322.55,322.60,322.50,322.52,80618
2021/01/20,11:19:00,322.52,322.58,322.49,322.56,41128
2021/01/20,11:20:00,322.56,322.70,322.55,322.68,35501
2021/01/20,11:21:00,322.68,322.81,322.62,322.78,158619
2021/01/20,11:22:00,322.78,322.88,322.76,322.83,82966
2021/01/20,11:23:00,322.83,322.88,322.78,322.83,44081
2021/01/20,11:24:00,322.83,323.00,322.80,322.88,134547
2021/01/20,11:25:00,322.88,322.97,322.83,322.84,64608
2021/01/20,11:26:00,322.84,322.85,322.56,322.67,74094
2021/01/20,11:27:00,322.67,322.79,322.65,322.65,50305
2021/01/20,11:28:00,322.65,322.71,322.62,322.70,32203
2021/01/20,11:29:00,322.70,322.73,322.66,322.72,134353
2021/01/20,11:30:00,322.72,322.73,322.63,322.71,35747
2021/01/20,11:31:00,322.71,322.77,322.63,322.63,82885
2021/01/20,11:32:00,322.63,322.71,322.62,322.70,46375
2021/01/20,11:33:00,322.70,322.72,322.61,322.62,58213
2021/01/20,11:34:00,322.62,322.64,322.56,322.63,437422
2021/01/20,11:35:00,322.63,322.65,322.51,322.61,59804
2021/01/20,11:36:00,322.61,322.69,322.44,322.44,66890
2021/01/20,11:37:00,322.44,322.58,322.44,322.50,15682
2021/01/20,11:38:00,322.50,322.57,322.45,322.53,15822
2021/01/20,11:39:00,322.53,322.63,322.50,322.63,20535
2021/01/20,11:40:00,322.63,322.68,322.47,322.52,27454
2021/01/20,11:41:00,322.52,322.62,322.52,322.61,12781
2021/01/20,11:42:00,322.61,322.69,322.61,322.68,26699
2021/01/20,11:43:00,322.67,322.75,322.63,322.74,28449
2021/01/20,11:44:00,322.74,322.84,322.70,322.83,44317
2021/01/20,11:45:00,322.82,322.88,322.79,322.81,33170
2021/01/20,11:46:00,322.81,322.86,322.73,322.75,37763
2021/01/20,11:47:00,322.75,322.81,322.73,322.80,26908
2021/01/20,11:48:00,322.80,322.80,322.69,322.73,33697
2021/01/20,11:49:00,322.73,322.79,322.67,322.68,18197
2021/01/20,11:50:00,322.70,322.78,322.70,322.75,15270
2021/01/20,11:51:00,322.75,322.81,322.72,322.78,29456
2021/01/20,11:52:00,322.78,322.81,322.75,322.78,36076
2021/01/20,11:53:00,322.78,322.87,322.72,322.86,44402
2021/01/20,11:54:00,322.86,322.94,322.83,322.88,47764
2021/01/20,11:55:00,322.87,322.87,322.65,322.68,37692
2021/01/20,11:56:00,322.68,322.69,322.52,322.61,55091
2021/01/20,11:57:00,322.62,322.83,322.62,322.81,45989
2021/01/20,11:58:00,322.81,322.88,322.74,322.79,29318
2021/01/20,11:59:00,322.79,322.83,322.74,322.76,23995
2021/01/20,12:00:00,322.76,322.87,322.74,322.85,37334
2021/01/20,12:01:00,322.85,323.09,322.85,323.07,150923
2021/01/20,12:02:00,323.07,323.10,322.95,322.97,42473
2021/01/20,12:03:00,322.97,322.98,322.90,322.94,31343
2021/01/20,12:04:00,322.95,322.99,322.92,322.95,23125
2021/01/20,12:05:00,322.95,322.96,322.87,322.89,21286
2021/01/20,12:06:00,322.89,322.96,322.83,322.86,33021
2021/01/20,12:07:00,322.86,322.86,322.79,322.86,22923
2021/01/20,12:08:00,322.89,322.98,322.87,322.94,23647
2021/01/20,12:09:00,322.94,322.98,322.87,322.87,31617
2021/01/20,12:10:00,322.87,322.88,322.79,322.85,38699
2021/01/20,12:11:00,322.84,322.91,322.80,322.87,25020
2021/01/20,12:12:00,322.88,322.91,322.79,322.82,18769
2021/01/20,12:13:00,322.81,322.82,322.73,322.75,40134
2021/01/20,12:14:00,322.75,322.77,322.71,322.74,51190
2021/01/20,12:15:00,322.73,322.81,322.69,322.71,66603
2021/01/20,12:16:00,322.71,322.80,322.71,322.71,35253
2021/01/20,12:17:00,322.71,322.86,322.71,322.83,12740
2021/01/20,12:18:00,322.85,322.86,322.81,322.81,37009
2021/01/20,12:19:00,322.81,322.88,322.81,322.82,15390
2021/01/20,12:20:00,322.82,322.85,322.79,322.81,16846
2021/01/20,12:21:00,322.81,322.90,322.75,322.76,25593
2021/01/20,12:22:00,322.76,322.78,322.70,322.77,13994
2021/01/20,12:23:00,322.77,322.90,322.77,322.88,27368
2021/01/20,12:24:00,322.88,323.07,322.88,323.06,43796
2021/01/20,12:25:00,323.06,323.06,322.95,322.95,36213
2021/01/20,12:26:00,322.95,322.99,322.91,322.99,129573
2021/01/20,12:27:00,322.99,323.04,322.98,322.98,45578
2021/01/20,12:28:00,322.98,323.05,322.98,323.03,20070
2021/01/20,12:29:00,323.03,323.06,322.98,323.03,12777
2021/01/20,12:30:00,323.03,323.04,322.96,322.96,25623
2021/01/20,12:31:00,322.95,323.03,322.94,323.01,13999
2021/01/20,12:32:00,323.01,323.10,322.99,323.09,28231
2021/01/20,12:33:00,323.10,323.18,323.09,323.16,87232
2021/01/20,12:34:00,323.16,323.18,323.10,323.10,218580
2021/01/20,12:35:00,323.10,323.12,323.05,323.08,36530
2021/01/20,12:36:00,323.07,323.13,323.05,323.07,28101
2021/01/20,12:37:00,323.07,323.13,323.04,323.08,20733
2021/01/20,12:38:00,323.08,323.22,323.08,323.21,44542
2021/01/20,12:39:00,323.21,323.34,323.21,323.31,73610
2021/01/20,12:40:00,323.30,323.38,323.24,323.27,138811
2021/01/20,12:41:00,323.27,323.39,323.27,323.37,30546
2021/01/20,12:42:00,323.37,323.44,323.33,323.40,36170
2021/01/20,12:43:00,323.42,323.45,323.39,323.41,20082
2021/01/20,12:44:00,323.41,323.43,323.36,323.40,23361
2021/01/20,12:45:00,323.40,323.45,323.38,323.43,26791
2021/01/20,12:46:00,323.43,323.44,323.36,323.42,26229
2021/01/20,12:47:00,323.42,323.43,323.37,323.40,143089
2021/01/20,12:48:00,323.40,323.46,323.37,323.46,36502
2021/01/20,12:49:00,323.46,323.48,323.44,323.47,22052
2021/01/20,12:50:00,323.47,323.47,323.41,323.41,14031
2021/01/20,12:51:00,323.41,323.41,323.28,323.31,44809
2021/01/20,12:52:00,323.31,323.33,323.25,323.30,15591
2021/01/20,12:53:00,323.27,323.35,323.27,323.31,76428
2021/01/20,12:54:00,323.30,323.34,323.27,323.32,41281
2021/01/20,12:55:00,323.32,323.37,323.31,323.32,24938
2021/01/20,12:56:00,323.32,323.40,323.32,323.37,48628
2021/01/20,12:57:00,323.37,323.38,323.33,323.33,22815
2021/01/20,12:58:00,323.33,323.34,323.24,323.26,17800
2021/01/20,12:59:00,323.27,323.29,323.17,323.17,222957
2021/01/20,13:00:00,323.17,323.33,323.17,323.31,31557
2021/01/20,13:01:00,323.31,323.43,323.30,323.38,32913
2021/01/20,13:02:00,323.39,323.42,323.35,323.40,25252
2021/01/20,13:03:00,323.40,323.43,323.38,323.41,240146
2021/01/20,13:04:00,323.41,323.51,323.35,323.51,40267
2021/01/20,13:05:00,323.50,323.59,323.44,323.44,29483
2021/01/20,13:06:00,323.44,323.49,323.42,323.42,24046
2021/01/20,13:07:00,323.42,323.47,323.38,323.43,26116
2021/01/20,13:08:00,323.43,323.44,323.32,323.32,17334
2021/01/20,13:09:00,323.32,323.43,323.28,323.41,22758
2021/01/20,13:10:00,323.42,323.45,323.38,323.45,426124
2021/01/20,13:11:00,323.45,323.48,323.43,323.47,10825
2021/01/20,13:12:00,323.46,323.48,323.42,323.42,19491
2021/01/20,13:13:00,323.42,323.47,323.39,323.45,25713
2021/01/20,13:14:00,323.45,323.49,323.44,323.46,20866
2021/01/20,13:15:00,323.46,323.64,323.46,323.64,58033
2021/01/20,13:16:00,323.64,323.68,323.61,323.64,40994
2021/01/20,13:17:00,323.64,323.73,323.64,323.70,31905
2021/01/20,13:18:00,323.70,323.71,323.62,323.66,45984
2021/01/20,13:19:00,323.67,323.70,323.61,323.68,26818
2021/01/20,13:20:00,323.68,323.68,323.62,323.64,17821
2021/01/20,13:21:00,323.64,323.65,323.55,323.64,129640
2021/01/20,13:22:00,323.63,323.63,323.58,323.58,33352
2021/01/20,13:23:00,323.58,323.62,323.50,323.51,59456
2021/01/20,13:24:00,323.50,323.58,323.44,323.54,38615
2021/01/20,13:25:00,323.54,323.56,323.48,323.51,66258
2021/01/20,13:26:00,323.51,323.63,323.46,323.62,69524
2021/01/20,13:27:00,323.62,323.75,323.60,323.74,63534
2021/01/20,13:28:00,323.74,323.79,323.63,323.67,62839
2021/01/20,13:29:00,323.68,323.69,323.56,323.61,25794
2021/01/20,13:30:00,323.61,323.61,323.54,323.55,38830
2021/01/20,13:31:00,323.55,323.67,323.55,323.64,28450
2021/01/20,13:32:00,323.64,323.71,323.63,323.69,25139
2021/01/20,13:33:00,323.69,323.85,323.68,323.85,60034
2021/01/20,13:34:00,323.85,323.85,323.81,323.84,43749
2021/01/20,13:35:00,323.83,323.92,323.79,323.91,28175
2021/01/20,13:36:00,323.91,323.95,323.90,323.91,34175
2021/01/20,13:37:00,323.91,323.91,323.82,323.84,20514
2021/01/20,13:38:00,323.84,323.84,323.79,323.80,20942
2021/01/20,13:39:00,323.80,323.80,323.73,323.77,25694
2021/01/20,13:40:00,323.77,323.77,323.64,323.70,30400
2021/01/20,13:41:00,323.70,323.70,323.60,323.63,49327
2021/01/20,13:42:00,323.63,323.63,323.52,323.54,46930
2021/01/20,13:43:00,323.54,323.55,323.42,323.44,39227
2021/01/20,13:44:00,323.44,323.46,323.32,323.32,43081
2021/01/20,13:45:00,323.32,323.36,323.28,323.28,82157
2021/01/20,13:46:00,323.27,323.39,323.25,323.36,29469
2021/01/20,13:47:00,323.37,323.40,323.34,323.36,26586
2021/01/20,13:48:00,323.37,323.37,323.28,323.34,34022
2021/01/20,13:49:00,323.34,323.41,323.33,323.33,33677
2021/01/20,13:50:00,323.33,323.39,323.30,323.32,18077
2021/01/20,13:51:00,323.32,323.43,323.26,323.39,34597
2021/01/20,13:52:00,323.40,323.49,323.38,323.44,33556
2021/01/20,13:53:00,323.45,323.52,323.45,323.51,23699
2021/01/20,13:54:00,323.51,323.57,323.50,323.54,33055
2021/01/20,13:55:00,323.54,323.58,323.54,323.55,19038
2021/01/20,13:56:00,323.55,323.63,323.55,323.60,19686
2021/01/20,13:57:00,323.60,323.66,323.60,323.61,22906
2021/01/20,13:58:00,323.61,323.61,323.54,323.55,24354
2021/01/20,13:59:00,323.55,323.61,323.53,323.56,20036
2021/01/20,14:00:00,323.56,323.64,323.56,323.63,41938
2021/01/20,14:01:00,323.63,323.63,323.47,323.53,29428
2021/01/20,14:02:00,323.54,323.58,323.48,323.55,30740
2021/01/20,14:03:00,323.55,323.65,323.55,323.60,35158
2021/01/20,14:04:00,323.61,323.63,323.58,323.60,9549
2021/01/20,14:05:00,323.60,323.65,323.58,323.61,26588
2021/01/20,14:06:00,323.61,323.67,323.59,323.66,33428
2021/01/20,14:07:00,323.66,323.66,323.51,323.54,41735
2021/01/20,14:08:00,323.54,323.64,323.51,323.62,46257
2021/01/20,14:09:00,323.62,323.72,323.61,323.72,37978
2021/01/20,14:10:00,323.72,323.79,323.69,323.75,24043
2021/01/20,14:11:00,323.75,323.76,323.63,323.64,56085
2021/01/20,14:12:00,323.64,323.64,323.30,323.49,91373
2021/01/20,14:13:00,323.49,323.53,323.43,323.49,35932
2021/01/20,14:14:00,323.51,323.51,323.41,323.42,41295
2021/01/20,14:15:00,323.41,323.50,323.40,323.44,48126
2021/01/20,14:16:00,323.46,323.58,323.46,323.54,30087
2021/01/20,14:17:00,323.54,323.65,323.54,323.64,17148
2021/01/20,14:18:00,323.63,323.70,323.62,323.67,39468
2021/01/20,14:19:00,323.67,323.75,323.67,323.71,19678
2021/01/20,14:20:00,323.71,323.73,323.64,323.68,24912
2021/01/20,14:21:00,323.68,323.69,323.58,323.60,42288
2021/01/20,14:22:00,323.60,323.60,323.54,323.54,16099
2021/01/20,14:23:00,323.54,323.63,323.47,323.49,53800
2021/01/20,14:24:00,323.47,323.66,323.45,323.63,27077
2021/01/20,14:25:00,323.63,323.68,323.63,323.66,9324
2021/01/20,14:26:00,323.66,323.70,323.65,323.70,11760
2021/01/20,14:27:00,323.70,323.96,323.68,323.94,61472
2021/01/20,14:28:00,323.94,323.96,323.82,323.92,27344
2021/01/20,14:29:00,323.92,323.98,323.92,323.94,23423
2021/01/20,14:30:00,323.94,324.07,323.93,324.07,56969
2021/01/20,14:31:00,324.05,324.07,323.94,323.97,50156
2021/01/20,14:32:00,323.98,324.06,323.97,324.05,36236
2021/01/20,14:33:00,324.05,324.10,324.03,324.07,48264
2021/01/20,14:34:00,324.07,324.08,324.01,324.01,41246
2021/01/20,14:35:00,324.01,324.09,324.01,324.08,40894
2021/01/20,14:36:00,324.08,324.10,323.98,323.98,29257
2021/01/20,14:37:00,323.98,324.17,323.96,324.09,38484
2021/01/20,14:38:00,324.09,324.24,324.09,324.24,25950
2021/01/20,14:39:00,324.22,324.28,324.20,324.24,41925
2021/01/20,14:40:00,324.24,324.27,324.21,324.26,34404
2021/01/20,14:41:00,324.26,324.29,324.22,324.23,22473
2021/01/20,14:42:00,324.22,324.29,324.19,324.28,34730
2021/01/20,14:43:00,324.29,324.30,324.25,324.30,39017
2021/01/20,14:44:00,324.29,324.42,324.26,324.38,67069
2021/01/20,14:45:00,324.38,324.40,324.35,324.38,49430
2021/01/20,14:46:00,324.38,324.45,324.35,324.44,47723
2021/01/20,14:47:00,324.44,324.50,324.40,324.42,27124
2021/01/20,14:48:00,324.42,324.49,324.37,324.49,44836
2021/01/20,14:49:00,324.49,324.49,324.43,324.48,23186
2021/01/20,14:50:00,324.48,324.48,324.44,324.47,9282
2021/01/20,14:51:00,324.47,324.49,324.39,324.40,27388
2021/01/20,14:52:00,324.39,324.41,324.28,324.31,37192
2021/01/20,14:53:00,324.31,324.41,324.31,324.32,27245
2021/01/20,14:54:00,324.32,324.32,324.24,324.24,43076
2021/01/20,14:55:00,324.24,324.31,324.24,324.29,16398
2021/01/20,14:56:00,324.29,324.41,324.29,324.41,37421
2021/01/20,14:57:00,324.41,324.45,324.40,324.44,21677
2021/01/20,14:58:00,324.44,324.45,324.39,324.42,28265
2021/01/20,14:59:00,324.42,324.49,324.35,324.35,23168
2021/01/20,15:00:00,324.35,324.40,324.29,324.33,44783
2021/01/20,15:01:00,324.35,324.42,324.34,324.36,37945
2021/01/20,15:02:00,324.36,324.43,324.32,324.33,27941
2021/01/20,15:03:00,324.33,324.40,324.33,324.38,35930
2021/01/20,15:04:00,324.38,324.45,324.33,324.36,25647
2021/01/20,15:05:00,324.36,324.38,324.31,324.38,21147
2021/01/20,15:06:00,324.38,324.46,324.37,324.42,39471
2021/01/20,15:07:00,324.43,324.44,324.36,324.41,17906
2021/01/20,15:08:00,324.42,324.44,324.38,324.42,18861
2021/01/20,15:09:00,324.42,324.47,324.41,324.46,27970
2021/01/20,15:10:00,324.46,324.53,324.43,324.49,44210
2021/01/20,15:11:00,324.49,324.58,324.39,324.39,54777
2021/01/20,15:12:00,324.39,324.43,324.32,324.33,43523
2021/01/20,15:13:00,324.33,324.36,324.14,324.20,82822
2021/01/20,15:14:00,324.20,324.27,324.17,324.27,23190
2021/01/20,15:15:00,324.27,324.29,324.21,324.22,59800
2021/01/20,15:16:00,324.22,324.26,324.15,324.26,23379
2021/01/20,15:17:00,324.26,324.36,324.26,324.33,18443
2021/01/20,15:18:00,324.32,324.33,324.26,324.31,17824
2021/01/20,15:19:00,324.31,324.32,324.27,324.30,35893
2021/01/20,15:20:00,324.30,324.37,324.25,324.26,51632
2021/01/20,15:21:00,324.26,324.31,324.22,324.31,25747
2021/01/20,15:22:00,324.32,324.32,324.20,324.22,35439
2021/01/20,15:23:00,324.22,324.32,324.22,324.32,22223
2021/01/20,15:24:00,324.32,324.50,324.31,324.48,45308
2021/01/20,15:25:00,324.49,324.59,324.33,324.34,99881
2021/01/20,15:26:00,324.34,324.49,324.33,324.45,71762
2021/01/20,15:27:00,324.45,324.45,324.29,324.38,71274
2021/01/20,15:28:00,324.38,324.45,324.36,324.41,37854
2021/01/20,15:29:00,324.41,324.44,324.34,324.40,31721
2021/01/20,15:30:00,324.40,324.44,324.33,324.35,55652
2021/01/20,15:31:00,324.35,324.49,324.32,324.47,35823
2021/01/20,15:32:00,324.47,324.51,324.39,324.44,111232
2021/01/20,15:33:00,324.44,324.53,324.44,324.53,77824
2021/01/20,15:34:00,324.53,324.64,324.50,324.62,62259
2021/01/20,15:35:00,324.63,324.67,324.56,324.58,51076
2021/01/20,15:36:00,324.58,324.58,324.40,324.40,83189
2021/01/20,15:37:00,324.40,324.45,324.36,324.37,41789
2021/01/20,15:38:00,324.37,324.37,324.21,324.29,81591
2021/01/20,15:39:00,324.30,324.30,324.19,324.20,63673
2021/01/20,15:40:00,324.22,324.31,324.20,324.23,55590
2021/01/20,15:41:00,324.24,324.30,324.18,324.27,54530
2021/01/20,15:42:00,324.28,324.34,324.19,324.33,52194
2021/01/20,15:43:00,324.33,324.51,324.33,324.48,92465
2021/01/20,15:44:00,324.49,324.71,324.49,324.70,114164
2021/01/20,15:45:00,324.71,324.74,324.59,324.60,101157
2021/01/20,15:46:00,324.59,324.62,324.51,324.58,80374
2021/01/20,15:47:00,324.58,324.64,324.56,324.58,69033
2021/01/20,15:48:00,324.58,324.66,324.57,324.60,91809
2021/01/20,15:49:00,324.60,324.61,324.42,324.52,165364
2021/01/20,15:50:00,324.52,324.52,324.38,324.43,120252
2021/01/20,15:51:00,324.43,324.47,324.14,324.21,298926
2021/01/20,15:52:00,324.17,324.28,324.10,324.26,141353
2021/01/20,15:53:00,324.26,324.44,324.26,324.34,151417
2021/01/20,15:54:00,324.35,324.36,324.29,324.29,177458
2021/01/20,15:55:00,324.29,324.42,324.25,324.26,187089
2021/01/20,15:56:00,324.26,324.40,324.04,324.06,202528
2021/01/20,15:57:00,324.03,324.05,323.91,323.96,269372
2021/01/20,15:58:00,324.06,324.11,324.00,324.03,230359
2021/01/20,15:59:00,324.05,324.62,323.77,323.77,688831
2021/01/21,09:31:00,325.15,325.26,324.72,324.85,462420
2021/01/21,09:32:00,324.85,325.03,324.68,324.92,97980
2021/01/21,09:33:00,324.92,324.95,324.42,324.43,100197
2021/01/21,09:34:00,324.43,324.65,324.15,324.23,115841
2021/01/21,09:35:00,324.23,324.32,324.09,324.11,119373
2021/01/21,09:36:00,324.11,324.66,323.95,324.66,217116
2021/01/21,09:37:00,324.66,324.79,324.47,324.48,80709
2021/01/21,09:38:00,324.48,324.75,324.48,324.61,85460
2021/01/21,09:39:00,324.61,324.84,324.59,324.80,65255
2021/01/21,09:40:00,324.80,324.84,324.23,324.25,113733
2021/01/21,09:41:00,324.25,324.59,323.98,324.40,172958
2021/01/21,09:42:00,324.40,324.44,323.79,323.83,172769
2021/01/21,09:43:00,323.83,324.17,323.73,324.12,203334
2021/01/21,09:44:00,324.12,324.29,323.96,324.06,93317
2021/01/21,09:45:00,324.06,324.25,323.88,324.21,96232
2021/01/21,09:46:00,324.20,324.43,324.20,324.41,101422
2021/01/21,09:47:00,324.41,324.74,324.36,324.68,98973
2021/01/21,09:48:00,324.68,324.84,324.68,324.72,101059
2021/01/21,09:49:00,324.72,324.82,324.53,324.81,79209
2021/01/21,09:50:00,324.80,324.89,324.66,324.79,68300
2021/01/21,09:51:00,324.79,324.79,324.52,324.71,59487
2021/01/21,09:52:00,324.71,324.86,324.46,324.47,177934
2021/01/21,09:53:00,324.47,324.56,324.21,324.37,109722
2021/01/21,09:54:00,324.37,324.76,324.35,324.70,119514
2021/01/21,09:55:00,324.70,324.74,324.54,324.55,50914
2021/01/21,09:56:00,324.55,324.55,324.08,324.24,83345
2021/01/21,09:57:00,324.24,324.36,323.96,324.36,100599
2021/01/21,09:58:00,324.36,324.61,324.31,324.50,131198
2021/01/21,09:59:00,324.51,324.75,324.51,324.63,96918
2021/01/21,10:00:00,324.63,324.66,324.45,324.55,62204
2021/01/21,10:01:00,324.55,324.75,324.48,324.62,83632
2021/01/21,10:02:00,324.62,324.64,324.34,324.58,78671
2021/01/21,10:03:00,324.58,324.79,324.56,324.66,86598
2021/01/21,10:04:00,324.66,324.90,324.51,324.89,125698
2021/01/21,10:05:00,324.89,324.95,324.70,324.73,113971
2021/01/21,10:06:00,324.73,324.76,324.62,324.69,52629
2021/01/21,10:07:00,324.67,324.67,324.48,324.52,42242
2021/01/21,10:08:00,324.52,324.73,324.47,324.61,63470
2021/01/21,10:09:00,324.61,324.97,324.61,324.92,61120
2021/01/21,10:10:00,324.92,325.03,324.89,324.90,80825
2021/01/21,10:11:00,324.90,325.28,324.89,325.27,151416
2021/01/21,10:12:00,325.27,325.41,325.25,325.39,127114
2021/01/21,10:13:00,325.38,325.81,325.38,325.74,143584
2021/01/21,10:14:00,325.73,325.90,325.73,325.84,116741
2021/01/21,10:15:00,325.84,325.84,325.70,325.71,57571
2021/01/21,10:16:00,325.71,325.88,325.70,325.83,56131
2021/01/21,10:17:00,325.83,325.90,325.74,325.78,81551
2021/01/21,10:18:00,325.79,325.95,325.78,325.86,51212
2021/01/21,10:19:00,325.86,325.93,325.80,325.88,75995
2021/01/21,10:20:00,325.88,326.02,325.84,325.90,116964
2021/01/21,10:21:00,325.90,325.90,325.71,325.76,76795
2021/01/21,10:22:00,325.76,325.78,325.58,325.65,59470
2021/01/21,10:23:00,325.65,325.71,325.58,325.66,83160
2021/01/21,10:24:00,325.66,325.95,325.66,325.94,114544
2021/01/21,10:25:00,325.94,325.94,325.69,325.81,100802
2021/01/21,10:26:00,325.81,325.82,325.63,325.68,30994
2021/01/21,10:27:00,325.68,325.69,325.54,325.64,61828
2021/01/21,10:28:00,325.64,325.76,325.56,325.76,55557
2021/01/21,10:29:00,325.76,325.85,325.68,325.69,35883
2021/01/21,10:30:00,325.69,325.71,325.58,325.69,156269
2021/01/21,10:31:00,325.69,325.78,325.62,325.68,78197
2021/01/21,10:32:00,325.71,325.75,325.57,325.61,81011
2021/01/21,10:33:00,325.61,325.90,325.61,325.88,54874
2021/01/21,10:34:00,325.87,325.93,325.81,325.81,61829
2021/01/21,10:35:00,325.81,325.82,325.72,325.80,90834
2021/01/21,10:36:00,325.81,325.88,325.72,325.76,50289
2021/01/21,10:37:00,325.76,325.78,325.69,325.71,77187
2021/01/21,10:38:00,325.75,325.81,325.72,325.74,36666
2021/01/21,10:39:00,325.76,325.82,325.68,325.80,77991
2021/01/21,10:40:00,325.80,325.85,325.72,325.74,35456
2021/01/21,10:41:00,325.74,325.90,325.69,325.87,39993
2021/01/21,10:42:00,325.87,326.00,325.73,325.73,156581
2021/01/21,10:43:00,325.73,325.78,325.59,325.70,70426
2021/01/21,10:44:00,325.75,325.87,325.71,325.86,21717
2021/01/21,10:45:00,325.86,325.90,325.75,325.79,26813
2021/01/21,10:46:00,325.79,325.98,325.79,325.95,38861
2021/01/21,10:47:00,325.95,326.12,325.92,326.00,132858
2021/01/21,10:48:00,326.01,326.01,325.87,325.99,49197
2021/01/21,10:49:00,325.99,326.05,325.88,325.88,44990
2021/01/21,10:50:00,325.88,325.95,325.85,325.89,50391
2021/01/21,10:51:00,325.89,325.91,325.80,325.83,32399
2021/01/21,10:52:00,325.83,326.00,325.82,326.00,109024
2021/01/21,10:53:00,326.00,326.07,325.95,326.03,73607
2021/01/21,10:54:00,326.03,326.06,325.91,325.91,37708
2021/01/21,10:55:00,325.91,326.07,325.91,326.07,63203
2021/01/21,10:56:00,326.06,326.28,326.03,326.20,106926
2021/01/21,10:57:00,326.20,326.29,326.16,326.22,102791
2021/01/21,10:58:00,326.22,326.30,326.20,326.29,81021
2021/01/21,10:59:00,326.29,326.29,326.17,326.17,98832
2021/01/21,11:00:00,326.20,326.27,326.19,326.23,39925
2021/01/21,11:01:00,326.23,326.29,326.10,326.18,61521
2021/01/21,11:02:00,326.18,326.31,326.18,326.25,52369
2021/01/21,11:03:00,326.24,326.32,326.20,326.32,65667
2021/01/21,11:04:00,326.31,326.36,326.23,326.31,32513
2021/01/21,11:05:00,326.31,326.37,326.25,326.28,39495
2021/01/21,11:06:00,326.27,326.27,326.11,326.11,49613
2021/01/21,11:07:00,326.10,326.12,325.96,326.05,90860
2021/01/21,11:08:00,326.05,326.22,326.01,326.09,40148
2021/01/21,11:09:00,326.10,326.17,326.01,326.01,37823
2021/01/21,11:10:00,326.01,326.12,325.94,326.06,123386
2021/01/21,11:11:00,326.06,326.06,325.86,325.86,37453
2021/01/21,11:12:00,325.86,325.89,325.75,325.88,53125
2021/01/21,11:13:00,325.90,325.94,325.83,325.84,35093
2021/01/21,11:14:00,325.84,325.85,325.70,325.80,58444
2021/01/21,11:15:00,325.82,326.00,325.78,325.96,34300
2021/01/21,11:16:00,325.95,326.02,325.85,325.86,50307
2021/01/21,11:17:00,325.86,326.00,325.82,325.99,33115
2021/01/21,11:18:00,325.99,326.03,325.91,326.00,18010
2021/01/21,11:19:00,326.00,326.04,325.94,325.96,30014
2021/01/21,11:20:00,325.96,325.97,325.81,325.82,20908
2021/01/21,11:21:00,325.81,325.91,325.78,325.89,51978
2021/01/21,11:22:00,325.89,325.93,325.84,325.84,18639
2021/01/21,11:23:00,325.84,325.90,325.81,325.90,24618
2021/01/21,11:24:00,325.90,326.06,325.88,326.01,24906
2021/01/21,11:25:00,326.03,326.16,326.02,326.05,32446
2021/01/21,11:26:00,326.05,326.11,325.91,325.93,53298
2021/01/21,11:27:00,325.93,326.03,325.87,325.99,23408
2021/01/21,11:28:00,325.99,326.10,325.99,326.05,33296
2021/01/21,11:29:00,326.05,326.08,326.00,326.06,32631
2021/01/21,11:30:00,326.06,326.10,325.97,325.97,29585
2021/01/21,11:31:00,325.99,326.10,325.94,326.08,50891
2021/01/21,11:32:00,326.08,326.12,325.91,325.99,42463
2021/01/21,11:33:00,325.99,326.05,325.92,325.95,28529
2021/01/21,11:34:00,325.95,326.00,325.88,325.88,36652
2021/01/21,11:35:00,325.88,325.91,325.68,325.73,72476
2021/01/21,11:36:00,325.72,325.81,325.68,325.71,55848
2021/01/21,11:37:00,325.72,325.74,325.54,325.56,62478
2021/01/21,11:38:00,325.55,325.62,325.51,325.58,134163
2021/01/21,11:39:00,325.57,325.57,325.38,325.50,44387
2021/01/21,11:40:00,325.50,325.62,325.50,325.58,31462
2021/01/21,11:41:00,325.58,325.58,325.49,325.54,24479
2021/01/21,11:42:00,325.54,325.59,325.47,325.51,28526
2021/01/21,11:43:00,325.51,325.55,325.42,325.43,41424
2021/01/21,11:44:00,325.43,325.44,325.29,325.36,44924
2021/01/21,11:45:00,325.36,325.56,325.36,325.54,43119
2021/01/21,11:46:00,325.54,325.69,325.54,325.66,39104
2021/01/21,11:47:00,325.65,325.72,325.63,325.68,41951
2021/01/21,11:48:00,325.68,325.82,325.68,325.80,32985
2021/01/21,11:49:00,325.80,325.89,325.77,325.84,45472
2021/01/21,11:50:00,325.83,325.83,325.73,325.73,24296
2021/01/21,11:51:00,325.73,325.93,325.71,325.93,36331
2021/01/21,11:52:00,325.91,325.97,325.85,325.86,36307
2021/01/21,11:53:00,325.85,325.94,325.82,325.94,26583
2021/01/21,11:54:00,325.94,326.01,325.89,325.98,47427
2021/01/21,11:55:00,325.98,326.02,325.94,326.00,135923
2021/01/21,11:56:00,326.00,326.05,325.92,325.93,37998
2021/01/21,11:57:00,325.93,326.04,325.92,326.02,17085
2021/01/21,11:58:00,326.02,326.03,325.87,325.90,37975
2021/01/21,11:59:00,325.90,325.91,325.80,325.85,27719
2021/01/21,12:00:00,325.85,325.88,325.79,325.80,14970
2021/01/21,12:01:00,325.79,325.85,325.77,325.78,53645
2021/01/21,12:02:00,325.79,325.87,325.79,325.85,18507
2021/01/21,12:03:00,325.85,325.87,325.74,325.74,30643
2021/01/21,12:04:00,325.74,325.74,325.58,325.69,70981
2021/01/21,12:05:00,325.70,325.77,325.66,325.66,18302
2021/01/21,12:06:00,325.66,325.67,325.54,325.63,52651
2021/01/21,12:07:00,325.63,325.64,325.52,325.52,23633
2021/01/21,12:08:00,325.52,325.52,325.43,325.44,29528
2021/01/21,12:09:00,325.44,325.49,325.34,325.35,19788
2021/01/21,12:10:00,325.34,325.36,325.28,325.36,56755
2021/01/21,12:11:00,325.36,325.40,325.33,325.39,30035
2021/01/21,12:12:00,325.39,325.39,325.17,325.27,38712
2021/01/21,12:13:00,325.27,325.27,325.15,325.21,25568
2021/01/21,12:14:00,325.21,325.21,325.08,325.08,21330
2021/01/21,12:15:00,325.08,325.08,324.94,325.00,100145
2021/01/21,12:16:00,325.00,325.01,324.78,324.78,92728
2021/01/21,12:17:00,324.78,324.78,324.66,324.77,100329
2021/01/21,12:18:00,324.77,324.87,324.68,324.77,104797
2021/01/21,12:19:00,324.77,324.82,324.73,324.78,60007
2021/01/21,12:20:00,324.76,324.78,324.58,324.60,78439
2021/01/21,12:21:00,324.60,324.67,324.55,324.58,62232
2021/01/21,12:22:00,324.57,324.88,324.52,324.88,133500
2021/01/21,12:23:00,324.85,324.90,324.78,324.90,83819
2021/01/21,12:24:00,324.89,324.97,324.82,324.96,53016
2021/01/21,12:25:00,324.96,325.08,324.91,325.07,60238
2021/01/21,12:26:00,325.07,325.09,324.97,324.99,26539
2021/01/21,12:27:00,324.99,325.03,324.98,325.00,12778
2021/01/21,12:28:00,325.00,325.07,324.99,325.04,15374
2021/01/21,12:29:00,325.04,325.09,325.01,325.07,23391
2021/01/21,12:30:00,325.07,325.09,324.97,325.00,17139
2021/01/21,12:31:00,325.00,325.00,324.82,324.84,39455
2021/01/21,12:32:00,324.88,325.02,324.77,325.02,21077
2021/01/21,12:33:00,325.02,325.07,324.92,325.03,30975
2021/01/21,12:34:00,325.04,325.19,325.01,325.10,49679
2021/01/21,12:35:00,325.12,325.16,325.03,325.12,23427
2021/01/21,12:36:00,325.12,325.16,325.06,325.13,12281
2021/01/21,12:37:00,325.13,325.22,325.13,325.22,28516
2021/01/21,12:38:00,325.22,325.25,325.15,325.18,31977
2021/01/21,12:39:00,325.18,325.29,325.17,325.25,39563
2021/01/21,12:40:00,325.25,325.26,325.19,325.24,16806
2021/01/21,12:41:00,325.23,325.31,325.23,325.28,20189
2021/01/21,12:42:00,325.28,325.44,325.28,325.41,40381
2021/01/21,12:43:00,325.40,325.43,325.33,325.34,51446
2021/01/21,12:44:00,325.34,325.38,325.32,325.33,46048
2021/01/21,12:45:00,325.33,325.40,325.33,325.38,12743
2021/01/21,12:46:00,325.38,325.43,325.35,325.36,28625
2021/01/21,12:47:00,325.36,325.41,325.33,325.36,24813
2021/01/21,12:48:00,325.36,325.42,325.33,325.34,22425
2021/01/21,12:49:00,325.34,325.45,325.34,325.39,23799
2021/01/21,12:50:00,325.39,325.44,325.33,325.37,29359
2021/01/21,12:51:00,325.37,325.37,325.16,325.22,56414
2021/01/21,12:52:00,325.23,325.31,325.12,325.19,31942
2021/01/21,12:53:00,325.19,325.20,325.07,325.13,38634
2021/01/21,12:54:00,325.13,325.17,325.11,325.12,53098
2021/01/21,12:55:00,325.12,325.18,325.05,325.08,25262
2021/01/21,12:56:00,325.08,325.21,325.04,325.20,33140
2021/01/21,12:57:00,325.19,325.35,325.19,325.25,22690
2021/01/21,12:58:00,325.25,325.35,325.23,325.34,12576
2021/01/21,12:59:00,325.34,325.49,325.34,325.49,23951
2021/01/21,13:00:00,325.49,325.59,325.49,325.58,25932
2021/01/21,13:01:00,325.58,325.66,325.58,325.63,58679
2021/01/21,13:02:00,325.64,325.72,325.60,325.71,33971
2021/01/21,13:03:00,325.71,325.73,325.62,325.70,37788
2021/01/21,13:04:00,325.71,325.73,325.69,325.70,16504
2021/01/21,13:05:00,325.70,325.71,325.58,325.69,35046
2021/01/21,13:06:00,325.69,325.76,325.66,325.72,29824
2021/01/21,13:07:00,325.72,325.77,325.70,325.75,8586
2021/01/21,13:08:00,325.75,325.79,325.71,325.78,9647
2021/01/21,13:09:00,325.78,325.84,325.77,325.81,19775
2021/01/21,13:10:00,325.83,325.86,325.79,325.82,27709
2021/01/21,13:11:00,325.82,325.86,325.81,325.81,19814
2021/01/21,13:12:00,325.82,325.87,325.78,325.85,25486
2021/01/21,13:13:00,325.85,325.88,325.84,325.88,19670
2021/01/21,13:14:00,325.87,325.89,325.79,325.80,31773
2021/01/21,13:15:00,325.80,325.84,325.79,325.80,18078
2021/01/21,13:16:00,325.80,325.83,325.77,325.82,483648
2021/01/21,13:17:00,325.82,325.90,325.82,325.86,38321
2021/01/21,13:18:00,325.86,325.88,325.77,325.80,24036
2021/01/21,13:19:00,325.80,325.82,325.77,325.77,12719
2021/01/21,13:20:00,325.77,325.86,325.77,325.85,8577
2021/01/21,13:21:00,325.83,325.92,325.82,325.83,25684
2021/01/21,13:22:00,325.83,325.87,325.83,325.84,9960
2021/01/21,13:23:00,325.84,325.91,325.84,325.90,10804
2021/01/21,13:24:00,325.90,325.93,325.88,325.89,30355
2021/01/21,13:25:00,325.91,325.94,325.87,325.90,13378
2021/01/21,13:26:00,325.89,325.90,325.82,325.83,13208
2021/01/21,13:27:00,325.83,325.91,325.81,325.88,17547
2021/01/21,13:28:00,325.88,325.92,325.82,325.84,23731
2021/01/21,13:29:00,325.84,325.86,325.78,325.80,20068
2021/01/21,13:30:00,325.80,325.94,325.80,325.93,19058
2021/01/21,13:31:00,325.94,326.01,325.88,325.89,45272
2021/01/21,13:32:00,325.89,325.94,325.88,325.90,12738
2021/01/21,13:33:00,325.90,325.96,325.90,325.95,11420
2021/01/21,13:34:00,325.95,325.98,325.91,325.95,17823
2021/01/21,13:35:00,325.95,325.99,325.94,325.97,17877
2021/01/21,13:36:00,325.97,326.04,325.94,326.00,13182
2021/01/21,13:37:00,326.00,326.00,325.97,325.97,11980
2021/01/21,13:38:00,325.97,326.04,325.97,326.01,10755
2021/01/21,13:39:00,326.01,326.02,325.97,326.02,41086
2021/01/21,13:40:00,326.02,326.09,326.01,326.09,36014
2021/01/21,13:41:00,326.09,326.12,326.04,326.11,30730
2021/01/21,13:42:00,326.11,326.22,326.11,326.17,47515
2021/01/21,13:43:00,326.17,326.19,326.14,326.14,15020
2021/01/21,13:44:00,326.14,326.14,326.08,326.09,24954
2021/01/21,13:45:00,326.09,326.09,326.02,326.05,12496
2021/01/21,13:46:00,326.05,326.10,326.03,326.08,36284
2021/01/21,13:47:00,326.08,326.09,326.04,326.04,16903
2021/01/21,13:48:00,326.04,326.05,325.90,325.91,41555
2021/01/21,13:49:00,325.91,325.94,325.81,325.83,48200
2021/01/21,13:50:00,325.83,325.89,325.81,325.83,31269
2021/01/21,13:51:00,325.80,325.88,325.79,325.83,28320
2021/01/21,13:52:00,325.83,325.88,325.82,325.83,23581
2021/01/21,13:53:00,325.83,325.87,325.82,325.83,11953
2021/01/21,13:54:00,325.83,325.85,325.72,325.73,35712
2021/01/21,13:55:00,325.73,325.75,325.60,325.62,27525
2021/01/21,13:56:00,325.62,325.66,325.61,325.62,27790
2021/01/21,13:57:00,325.62,325.73,325.62,325.72,20605
2021/01/21,13:58:00,325.72,325.81,325.72,325.76,59948
2021/01/21,13:59:00,325.76,325.76,325.66,325.67,35308
2021/01/21,14:00:00,325.67,325.72,325.66,325.71,31754
2021/01/21,14:01:00,325.71,325.88,325.66,325.82,56980
2021/01/21,14:02:00,325.82,325.88,325.78,325.80,42500
2021/01/21,14:03:00,325.81,325.87,325.79,325.86,27561
2021/01/21,14:04:00,325.85,325.97,325.85,325.93,37260
2021/01/21,14:05:00,325.91,326.00,325.87,325.98,133502
2021/01/21,14:06:00,325.98,326.03,325.97,325.99,19953
2021/01/21,14:07:00,325.99,326.06,325.98,326.04,29440
2021/01/21,14:08:00,326.03,326.18,326.03,326.14,39489
2021/01/21,14:09:00,326.12,326.17,326.06,326.11,12152
2021/01/21,14:10:00,326.11,326.16,326.09,326.15,48988
2021/01/21,14:11:00,326.15,326.17,326.12,326.12,25064
2021/01/21,14:12:00,326.12,326.17,326.11,326.13,17677
2021/01/21,14:13:00,326.13,326.17,326.09,326.17,236266
2021/01/21,14:14:00,326.17,326.21,326.16,326.18,196548
2021/01/21,14:15:00,326.20,326.33,326.20,326.31,136726
2021/01/21,14:16:00,326.32,326.42,326.30,326.35,127548
2021/01/21,14:17:00,326.35,326.42,326.32,326.41,18607
2021/01/21,14:18:00,326.42,326.43,326.35,326.38,39121
2021/01/21,14:19:00,326.39,326.42,326.35,326.36,21440
2021/01/21,14:20:00,326.36,326.43,326.33,326.42,22074
2021/01/21,14:21:00,326.42,326.44,326.37,326.44,46526
2021/01/21,14:22:00,326.44,326.45,326.39,326.44,16325
2021/01/21,14:23:00,326.44,326.46,326.42,326.44,12354
2021/01/21,14:24:00,326.44,326.44,326.37,326.40,21444
2021/01/21,14:25:00,326.40,326.48,326.38,326.47,14747
2021/01/21,14:26:00,326.47,326.52,326.44,326.51,35898
2021/01/21,14:27:00,326.51,326.52,326.45,326.50,28783
2021/01/21,14:28:00,326.50,326.50,326.42,326.42,38077
2021/01/21,14:29:00,326.42,326.45,326.33,326.36,67140
2021/01/21,14:30:00,326.36,326.43,326.36,326.39,20364
2021/01/21,14:31:00,326.37,326.41,326.33,326.39,16423
2021/01/21,14:32:00,326.39,326.41,326.35,326.40,16762
2021/01/21,14:33:00,326.41,326.51,326.41,326.49,33598
2021/01/21,14:34:00,326.49,326.50,326.45,326.49,25491
2021/01/21,14:35:00,326.49,326.56,326.49,326.53,56595
2021/01/21,14:36:00,326.52,326.61,326.52,326.59,75371
2021/01/21,14:37:00,326.57,326.58,326.53,326.54,24008
2021/01/21,14:38:00,326.54,326.54,326.45,326.46,40076
2021/01/21,14:39:00,326.46,326.56,326.44,326.56,69695
2021/01/21,14:40:00,326.56,326.56,326.49,326.52,15270
2021/01/21,14:41:00,326.52,326.55,326.42,326.44,26978
2021/01/21,14:42:00,326.44,326.49,326.40,326.48,50231
2021/01/21,14:43:00,326.48,326.48,326.39,326.43,20577
2021/01/21,14:44:00,326.43,326.45,326.36,326.36,23543
2021/01/21,14:45:00,326.36,326.41,326.34,326.39,18327
2021/01/21,14:46:00,326.39,326.40,326.34,326.35,12425
2021/01/21,14:47:00,326.35,326.38,326.28,326.29,21676
2021/01/21,14:48:00,326.31,326.35,326.29,326.34,21312
2021/01/21,14:49:00,326.34,326.46,326.33,326.46,17633
2021/01/21,14:50:00,326.45,326.49,326.44,326.49,9314
2021/01/21,14:51:00,326.51,326.56,326.47,326.56,46770
2021/01/21,14:52:00,326.56,326.58,326.53,326.57,12730
2021/01/21,14:53:00,326.57,326.59,326.53,326.53,20657
2021/01/21,14:54:00,326.53,326.53,326.46,326.49,26973
2021/01/21,14:55:00,326.49,326.51,326.45,326.50,15703
2021/01/21,14:56:00,326.50,326.52,326.42,326.52,20939
2021/01/21,14:57:00,326.52,326.61,326.52,326.60,41570
2021/01/21,14:58:00,326.60,326.65,326.57,326.64,30088
2021/01/21,14:59:00,326.64,326.65,326.60,326.63,44722
2021/01/21,15:00:00,326.63,326.71,326.60,326.70,79518
2021/01/21,15:01:00,326.70,326.70,326.60,326.64,20319
2021/01/21,15:02:00,326.64,326.64,326.56,326.59,17981
2021/01/21,15:03:00,326.59,326.64,326.55,326.61,23340
2021/01/21,15:04:00,326.62,326.66,326.60,326.65,27710
2021/01/21,15:05:00,326.65,326.77,326.65,326.77,30406
2021/01/21,15:06:00,326.77,326.79,326.71,326.71,39395
2021/01/21,15:07:00,326.71,326.71,326.63,326.71,32871
2021/01/21,15:08:00,326.71,326.73,326.66,326.69,26730
2021/01/21,15:09:00,326.69,326.69,326.62,326.65,15373
2021/01/21,15:10:00,326.65,326.73,326.65,326.72,63136
2021/01/21,15:11:00,326.72,326.72,326.59,326.61,353738
2021/01/21,15:12:00,326.61,326.63,326.48,326.53,51158
2021/01/21,15:13:00,326.53,326.59,326.47,326.48,29254
2021/01/21,15:14:00,326.50,326.50,326.37,326.43,43560
2021/01/21,15:15:00,326.43,326.51,326.38,326.51,27706
2021/01/21,15:16:00,326.51,326.54,326.45,326.51,238800
2021/01/21,15:17:00,326.51,326.55,326.42,326.43,24631
2021/01/21,15:18:00,326.43,326.47,326.38,326.43,20507
2021/01/21,15:19:00,326.43,326.46,326.38,326.40,22886
2021/01/21,15:20:00,326.40,326.48,326.40,326.48,8628
2021/01/21,15:21:00,326.48,326.58,326.47,326.54,32889
2021/01/21,15:22:00,326.54,326.65,326.54,326.63,30571
2021/01/21,15:23:00,326.63,326.71,326.63,326.68,53520
2021/01/21,15:24:00,326.68,326.75,326.66,326.73,28653
2021/01/21,15:25:00,326.73,326.76,326.67,326.69,52662
2021/01/21,15:26:00,326.68,326.68,326.56,326.57,25389
2021/01/21,15:27:00,326.57,326.65,326.57,326.61,40100
2021/01/21,15:28:00,326.61,326.68,326.61,326.67,20185
2021/01/21,15:29:00,326.67,326.75,326.66,326.73,16725
2021/01/21,15:30:00,326.73,326.73,326.63,326.63,18497
2021/01/21,15:31:00,326.63,326.65,326.53,326.58,42138
2021/01/21,15:32:00,326.58,326.66,326.54,326.56,110374
2021/01/21,15:33:00,326.56,326.58,326.47,326.52,69692
2021/01/21,15:34:00,326.51,326.65,326.51,326.59,33830
2021/01/21,15:35:00,326.59,326.64,326.57,326.64,23502
2021/01/21,15:36:00,326.64,326.65,326.57,326.59,36014
2021/01/21,15:37:00,326.59,326.68,326.55,326.63,36562
2021/01/21,15:38:00,326.64,326.89,326.64,326.88,61775
2021/01/21,15:39:00,326.88,326.91,326.83,326.87,33543
2021/01/21,15:40:00,326.87,326.87,326.61,326.68,123612
2021/01/21,15:41:00,326.68,326.74,326.65,326.73,33156
2021/01/21,15:42:00,326.73,326.76,326.67,326.74,44526
2021/01/21,15:43:00,326.72,326.82,326.72,326.82,32233
2021/01/21,15:44:00,326.81,326.90,326.78,326.85,130736
2021/01/21,15:45:00,326.84,326.85,326.80,326.83,46466
2021/01/21,15:46:00,326.83,326.88,326.77,326.86,41693
2021/01/21,15:47:00,326.88,326.93,326.85,326.90,69456
2021/01/21,15:48:00,326.90,327.00,326.87,327.00,99012
2021/01/21,15:49:00,327.00,327.12,326.97,327.03,191271
2021/01/21,15:50:00,327.04,327.13,326.90,326.90,92839
2021/01/21,15:51:00,326.90,326.96,326.75,326.88,149219
2021/01/21,15:52:00,326.77,326.78,326.65,326.68,153598
2021/01/21,15:53:00,326.68,326.72,326.55,326.57,105888
2021/01/21,15:54:00,326.57,326.74,326.57,326.66,116518
2021/01/21,15:55:00,326.66,326.75,326.63,326.69,142983
2021/01/21,15:56:00,326.59,326.77,326.58,326.69,106218
2021/01/21,15:57:00,326.74,326.74,326.51,326.58,102333
2021/01/21,15:58:00,326.58,326.88,326.36,326.36,291751
2021/01/22,09:31:00,325.29,325.52,325.19,325.44,167189
2021/01/22,09:32:00,325.44,325.62,325.27,325.27,155330
2021/01/22,09:33:00,325.22,325.32,324.92,324.94,155357
2021/01/22,09:34:00,324.94,325.03,324.81,324.98,112043
2021/01/22,09:35:00,325.00,325.46,325.00,325.29,148992
2021/01/22,09:36:00,325.29,325.54,325.13,325.54,130977
2021/01/22,09:37:00,325.54,325.65,325.41,325.51,108008
2021/01/22,09:38:00,325.51,325.66,325.16,325.38,90482
2021/01/22,09:39:00,325.38,325.55,325.31,325.39,60045
2021/01/22,09:40:00,325.44,325.55,325.25,325.36,78368
2021/01/22,09:41:00,325.35,325.45,325.19,325.19,89174
2021/01/22,09:42:00,325.20,325.40,325.09,325.35,69237
2021/01/22,09:43:00,325.35,325.46,325.29,325.29,69401
2021/01/22,09:44:00,325.27,325.40,325.25,325.33,66359
2021/01/22,09:45:00,325.32,325.53,325.30,325.53,76905
2021/01/22,09:46:00,325.54,325.90,325.44,325.87,156288
2021/01/22,09:47:00,325.87,326.10,325.83,326.05,124713
2021/01/22,09:48:00,326.03,326.22,325.95,326.17,96271
2021/01/22,09:49:00,326.17,326.21,326.03,326.16,93030
2021/01/22,09:50:00,326.16,326.25,326.03,326.08,72687
2021/01/22,09:51:00,326.10,326.15,325.95,326.11,179538
2021/01/22,09:52:00,326.10,326.29,326.10,326.25,61053
2021/01/22,09:53:00,326.26,326.35,326.15,326.20,54583
2021/01/22,09:54:00,326.20,326.31,326.08,326.15,41720
2021/01/22,09:55:00,326.14,326.20,325.92,325.92,47383
2021/01/22,09:56:00,325.92,325.92,325.82,325.91,79397
2021/01/22,09:57:00,325.91,325.97,325.88,325.92,56226
2021/01/22,09:58:00,325.92,326.17,325.92,326.14,59824
2021/01/22,09:59:00,326.15,326.28,326.13,326.27,43614
2021/01/22,10:00:00,326.27,326.32,326.15,326.17,51543
2021/01/22,10:01:00,326.17,326.36,326.12,326.23,55099
2021/01/22,10:02:00,326.23,326.23,326.05,326.10,45130
2021/01/22,10:03:00,326.10,326.29,326.05,326.28,59365
2021/01/22,10:04:00,326.28,326.31,326.06,326.15,80514
2021/01/22,10:05:00,326.16,326.17,325.98,325.98,60983
2021/01/22,10:06:00,325.98,326.14,325.94,326.14,42060
2021/01/22,10:07:00,326.14,326.24,326.01,326.04,70703
2021/01/22,10:08:00,326.05,326.13,325.90,325.99,51546
2021/01/22,10:09:00,326.00,326.23,325.99,326.22,269455
2021/01/22,10:10:00,326.23,326.36,326.23,326.33,41579
2021/01/22,10:11:00,326.31,326.31,326.07,326.10,46107
2021/01/22,10:12:00,326.09,326.18,326.02,326.05,41227
2021/01/22,10:13:00,326.05,326.17,325.93,325.95,48916
2021/01/22,10:14:00,325.95,326.03,325.84,325.85,67086
2021/01/22,10:15:00,325.85,325.98,325.76,325.93,89570
2021/01/22,10:16:00,325.93,326.04,325.88,325.98,52874
2021/01/22,10:17:00,325.98,326.12,325.94,325.98,47562
2021/01/22,10:18:00,325.98,326.02,325.91,325.95,35516
2021/01/22,10:19:00,325.98,326.01,325.84,325.84,43087
2021/01/22,10:20:00,325.84,325.93,325.79,325.83,60849
2021/01/22,10:21:00,325.83,326.01,325.72,326.01,85411
2021/01/22,10:22:00,326.01,326.12,325.80,325.81,59634
2021/01/22,10:23:00,325.82,325.82,325.65,325.74,44400
2021/01/22,10:24:00,325.75,325.82,325.64,325.68,87108
2021/01/22,10:25:00,325.68,325.69,325.60,325.60,46882
2021/01/22,10:26:00,325.60,325.71,325.60,325.69,36591
2021/01/22,10:27:00,325.69,325.69,325.41,325.50,66218
2021/01/22,10:28:00,325.49,325.54,325.33,325.33,45559
2021/01/22,10:29:00,325.33,325.37,325.09,325.11,71780
2021/01/22,10:30:00,325.11,325.36,325.01,325.31,83818
2021/01/22,10:31:00,325.31,325.61,325.24,325.53,103186
2021/01/22,10:32:00,325.52,325.59,325.50,325.52,54063
2021/01/22,10:33:00,325.52,325.62,325.47,325.61,33672
2021/01/22,10:34:00,325.61,325.62,325.50,325.52,35780
2021/01/22,10:35:00,325.52,325.52,325.23,325.30,40942
2021/01/22,10:36:00,325.30,325.39,325.16,325.33,74309
2021/01/22,10:37:00,325.33,325.38,325.06,325.12,64191
2021/01/22,10:38:00,325.13,325.16,324.94,324.97,108953
2021/01/22,10:39:00,324.96,324.99,324.75,324.79,84213
2021/01/22,10:40:00,324.79,325.08,324.79,325.04,76591
2021/01/22,10:41:00,325.04,325.17,324.98,325.08,73124
2021/01/22,10:42:00,325.08,325.28,325.08,325.27,41386
2021/01/22,10:43:00,325.27,325.27,325.08,325.15,30509
2021/01/22,10:44:00,325.12,325.26,325.08,325.18,29923
2021/01/22,10:45:00,325.18,325.21,325.08,325.18,18444
2021/01/22,10:46:00,325.21,325.21,325.05,325.19,28298
2021/01/22,10:47:00,325.19,325.27,325.04,325.09,25393
2021/01/22,10:48:00,325.09,325.18,324.91,324.97,70231
2021/01/22,10:49:00,324.97,325.10,324.87,324.88,30174
2021/01/22,10:50:00,324.88,324.94,324.71,324.83,64922
2021/01/22,10:51:00,324.83,324.90,324.78,324.89,44503
2021/01/22,10:52:00,324.89,325.06,324.88,325.02,47608
2021/01/22,10:53:00,325.02,325.03,324.91,324.94,27276
2021/01/22,10:54:00,324.94,325.00,324.87,324.96,27130
2021/01/22,10:55:00,324.96,325.14,324.96,325.14,31446
2021/01/22,10:56:00,325.14,325.31,325.13,325.30,62666
2021/01/22,10:57:00,325.29,325.51,325.29,325.48,74102
2021/01/22,10:58:00,325.48,325.54,325.41,325.41,89186
2021/01/22,10:59:00,325.39,325.40,325.31,325.33,34910
2021/01/22,11:00:00,325.34,325.42,325.27,325.37,38210
2021/01/22,11:01:00,325.37,325.40,325.21,325.30,23025
2021/01/22,11:02:00,325.30,325.47,325.29,325.46,35206
2021/01/22,11:03:00,325.45,325.54,325.44,325.52,32036
2021/01/22,11:04:00,325.53,325.67,325.52,325.59,55784
2021/01/22,11:05:00,325.59,325.65,325.57,325.62,30177
2021/01/22,11:06:00,325.62,325.63,325.54,325.62,20064
2021/01/22,11:07:00,325.62,325.63,325.54,325.55,30890
2021/01/22,11:08:00,325.55,325.60,325.51,325.58,23247
2021/01/22,11:09:00,325.58,325.63,325.49,325.63,32894
2021/01/22,11:10:00,325.63,325.71,325.63,325.70,36324
2021/01/22,11:11:00,325.70,325.76,325.65,325.74,50036
2021/01/22,11:12:00,325.74,325.82,325.70,325.79,30264
2021/01/22,11:13:00,325.80,325.84,325.74,325.84,28053
2021/01/22,11:14:00,325.83,325.85,325.75,325.78,16130
2021/01/22,11:15:00,325.79,325.81,325.62,325.65,35491
2021/01/22,11:16:00,325.65,325.69,325.55,325.60,36355
2021/01/22,11:17:00,325.60,325.65,325.55,325.60,24259
2021/01/22,11:18:00,325.59,325.68,325.54,325.67,14295
2021/01/22,11:19:00,325.67,325.75,325.60,325.60,26987
2021/01/22,11:20:00,325.60,325.65,325.55,325.60,25325
2021/01/22,11:21:00,325.60,325.65,325.46,325.50,35259
2021/01/22,11:22:00,325.52,325.52,325.41,325.49,22240
2021/01/22,11:23:00,325.47,325.48,325.42,325.42,18793
2021/01/22,11:24:00,325.42,325.50,325.37,325.50,20646
2021/01/22,11:25:00,325.49,325.59,325.46,325.47,24833
2021/01/22,11:26:00,325.48,325.48,325.44,325.48,15056
2021/01/22,11:27:00,325.48,325.54,325.44,325.52,21987
2021/01/22,11:28:00,325.52,325.58,325.52,325.57,16742
2021/01/22,11:29:00,325.57,325.66,325.51,325.51,24794
2021/01/22,11:30:00,325.50,325.50,325.19,325.27,37604
2021/01/22,11:31:00,325.27,325.30,325.13,325.17,42832
2021/01/22,11:32:00,325.16,325.22,325.09,325.15,32580
2021/01/22,11:33:00,325.15,325.18,325.10,325.16,28799
2021/01/22,11:34:00,325.16,325.32,325.14,325.27,25887
2021/01/22,11:35:00,325.27,325.33,325.21,325.24,22664
2021/01/22,11:36:00,325.24,325.24,325.11,325.12,48949
2021/01/22,11:37:00,325.12,325.23,325.06,325.11,41380
2021/01/22,11:38:00,325.11,325.25,325.08,325.23,31724
2021/01/22,11:39:00,325.23,325.33,325.23,325.33,15760
2021/01/22,11:40:00,325.33,325.43,325.27,325.28,34202
2021/01/22,11:41:00,325.31,325.36,325.20,325.35,24666
2021/01/22,11:42:00,325.35,325.39,325.32,325.35,22596
2021/01/22,11:43:00,325.35,325.55,325.35,325.53,30169
2021/01/22,11:44:00,325.52,325.58,325.50,325.54,25454
2021/01/22,11:45:00,325.54,325.55,325.44,325.47,24483
2021/01/22,11:46:00,325.47,325.56,325.47,325.54,18439
2021/01/22,11:47:00,325.54,325.56,325.47,325.50,17962
2021/01/22,11:48:00,325.50,325.62,325.46,325.62,35161
2021/01/22,11:49:00,325.62,325.66,325.57,325.64,44954
2021/01/22,11:50:00,325.65,325.69,325.59,325.69,22205
2021/01/22,11:51:00,325.69,325.72,325.64,325.69,32770
2021/01/22,11:52:00,325.69,325.82,325.67,325.79,50963
2021/01/22,11:53:00,325.79,325.91,325.77,325.88,60733
2021/01/22,11:54:00,325.89,325.93,325.85,325.89,38722
2021/01/22,11:55:00,325.89,325.89,325.82,325.87,65337
2021/01/22,11:56:00,325.87,326.00,325.87,325.94,38255
2021/01/22,11:57:00,325.94,325.96,325.77,325.80,40585
2021/01/22,11:58:00,325.80,325.82,325.72,325.80,32721
2021/01/22,11:59:00,325.81,325.81,325.71,325.76,40823
2021/01/22,12:00:00,325.76,325.82,325.74,325.78,12455
2021/01/22,12:01:00,325.78,325.93,325.78,325.91,32145
2021/01/22,12:02:00,325.91,325.95,325.84,325.88,21623
2021/01/22,12:03:00,325.88,325.96,325.85,325.92,11845
2021/01/22,12:04:00,325.91,325.92,325.77,325.81,18454
2021/01/22,12:05:00,325.81,325.84,325.63,325.65,47258
2021/01/22,12:06:00,325.66,325.66,325.51,325.56,84188
2021/01/22,12:07:00,325.56,325.64,325.47,325.58,38309
2021/01/22,12:08:00,325.58,325.63,325.52,325.59,221223
2021/01/22,12:09:00,325.59,325.67,325.55,325.62,11262
2021/01/22,12:10:00,325.61,325.73,325.59,325.67,34864
2021/01/22,12:11:00,325.67,325.79,325.66,325.72,20403
2021/01/22,12:12:00,325.72,325.79,325.72,325.76,13569
2021/01/22,12:13:00,325.78,325.86,325.76,325.77,14141
2021/01/22,12:14:00,325.77,325.84,325.77,325.84,18042
2021/01/22,12:15:00,325.85,325.87,325.81,325.83,5718
2021/01/22,12:16:00,325.81,325.96,325.81,325.96,18158
2021/01/22,12:17:00,325.96,326.01,325.96,325.99,33746
2021/01/22,12:18:00,325.99,326.04,325.96,326.03,34585
2021/01/22,12:19:00,326.03,326.03,325.93,325.95,27794
2021/01/22,12:20:00,325.95,326.02,325.95,326.00,8478
2021/01/22,12:21:00,326.00,326.01,325.90,325.92,27639
2021/01/22,12:22:00,325.92,325.99,325.88,325.92,23373
2021/01/22,12:23:00,325.92,326.00,325.90,325.95,26915
2021/01/22,12:24:00,325.95,325.98,325.91,325.91,19750
2021/01/22,12:25:00,325.91,325.95,325.90,325.92,13195
2021/01/22,12:26:00,325.92,325.97,325.88,325.97,16330
2021/01/22,12:27:00,325.97,326.01,325.96,325.96,23646
2021/01/22,12:28:00,325.97,326.02,325.96,325.98,37746
2021/01/22,12:29:00,325.98,325.98,325.86,325.92,23055
2021/01/22,12:30:00,325.92,325.95,325.86,325.89,15525
2021/01/22,12:31:00,325.89,325.92,325.85,325.86,14197
2021/01/22,12:32:00,325.86,325.88,325.70,325.75,45414
2021/01/22,12:33:00,325.75,325.85,325.75,325.82,19196
2021/01/22,12:34:00,325.82,325.84,325.71,325.75,15068
2021/01/22,12:35:00,325.75,325.75,325.69,325.73,24994
2021/01/22,12:36:00,325.73,325.80,325.71,325.78,17384
2021/01/22,12:37:00,325.78,325.84,325.69,325.72,31535
2021/01/22,12:38:00,325.72,325.72,325.66,325.70,37743
2021/01/22,12:39:00,325.70,325.74,325.65,325.74,24167
2021/01/22,12:40:00,325.74,325.74,325.66,325.67,12253
2021/01/22,12:41:00,325.67,325.71,325.60,325.71,51587
2021/01/22,12:42:00,325.71,325.82,325.69,325.78,16328
2021/01/22,12:43:00,325.78,325.80,325.76,325.77,9598
2021/01/22,12:44:00,325.76,325.76,325.69,325.72,15475
2021/01/22,12:45:00,325.72,325.76,325.67,325.70,13447
2021/01/22,12:46:00,325.70,325.79,325.68,325.75,9035
2021/01/22,12:47:00,325.75,325.77,325.63,325.65,18817
2021/01/22,12:48:00,325.65,325.74,325.61,325.71,21012
2021/01/22,12:49:00,325.71,325.76,325.71,325.72,17079
2021/01/22,12:50:00,325.72,325.74,325.66,325.74,228874
2021/01/22,12:51:00,325.74,325.76,325.69,325.76,58245
2021/01/22,12:52:00,325.76,325.79,325.71,325.71,12612
2021/01/22,12:53:00,325.72,325.84,325.72,325.82,14355
2021/01/22,12:54:00,325.83,325.83,325.76,325.76,25288
2021/01/22,12:55:00,325.76,325.77,325.67,325.70,29239
2021/01/22,12:56:00,325.70,325.70,325.53,325.58,21870
2021/01/22,12:57:00,325.58,325.61,325.48,325.53,48179
2021/01/22,12:58:00,325.55,325.55,325.42,325.46,22577
2021/01/22,12:59:00,325.46,325.56,325.44,325.55,16859
2021/01/22,13:00:00,325.56,325.57,325.48,325.54,13975
2021/01/22,13:01:00,325.54,325.54,325.45,325.45,18178
2021/01/22,13:02:00,325.45,325.62,325.45,325.61,30879
2021/01/22,13:03:00,325.61,325.64,325.58,325.62,10683
2021/01/22,13:04:00,325.62,325.70,325.55,325.67,15532
2021/01/22,13:05:00,325.67,325.69,325.62,325.65,21953
2021/01/22,13:06:00,325.65,325.65,325.54,325.54,23481
2021/01/22,13:07:00,325.54,325.56,325.43,325.46,32038
2021/01/22,13:08:00,325.46,325.49,325.40,325.40,10730
2021/01/22,13:09:00,325.38,325.40,325.29,325.35,31070
2021/01/22,13:10:00,325.35,325.36,325.26,325.27,34236
2021/01/22,13:11:00,325.27,325.27,325.13,325.25,29618
2021/01/22,13:12:00,325.25,325.39,325.25,325.39,25150
2021/01/22,13:13:00,325.39,325.43,325.38,325.38,21672
2021/01/22,13:14:00,325.38,325.48,325.38,325.44,18925
2021/01/22,13:15:00,325.44,325.49,325.44,325.47,23290
2021/01/22,13:16:00,325.47,325.50,325.44,325.47,8726
2021/01/22,13:17:00,325.47,325.51,325.43,325.49,11010
2021/01/22,13:18:00,325.47,325.47,325.36,325.43,15131
2021/01/22,13:19:00,325.43,325.43,325.38,325.41,84384
2021/01/22,13:20:00,325.41,325.46,325.40,325.46,9466
2021/01/22,13:21:00,325.46,325.49,325.44,325.46,21266
2021/01/22,13:22:00,325.46,325.53,325.45,325.53,16700
2021/01/22,13:23:00,325.53,325.60,325.52,325.59,19307
2021/01/22,13:24:00,325.59,325.64,325.59,325.63,21360
2021/01/22,13:25:00,325.64,325.75,325.64,325.75,17849
2021/01/22,13:26:00,325.74,325.81,325.74,325.76,39251
2021/01/22,13:27:00,325.78,325.83,325.78,325.83,22629
2021/01/22,13:28:00,325.83,325.84,325.76,325.80,16608
2021/01/22,13:29:00,325.79,325.84,325.79,325.80,15200
2021/01/22,13:30:00,325.80,325.80,325.70,325.70,19291
2021/01/22,13:31:00,325.70,325.70,325.56,325.58,31289
2021/01/22,13:32:00,325.58,325.64,325.56,325.59,18033
2021/01/22,13:33:00,325.59,325.74,325.56,325.74,16524
2021/01/22,13:34:00,325.74,325.74,325.64,325.64,17439
2021/01/22,13:35:00,325.64,325.77,325.64,325.76,12115
2021/01/22,13:36:00,325.76,325.82,325.74,325.81,6891
2021/01/22,13:37:00,325.81,325.84,325.74,325.75,10270
2021/01/22,13:38:00,325.75,325.92,325.74,325.91,24080
2021/01/22,13:39:00,325.91,325.91,325.86,325.89,28196
2021/01/22,13:40:00,325.89,325.94,325.88,325.94,16356
2021/01/22,13:41:00,325.94,325.97,325.89,325.96,32614
2021/01/22,13:42:00,325.95,325.98,325.94,325.98,24978
2021/01/22,13:43:00,325.98,326.02,325.96,326.02,25152
2021/01/22,13:44:00,326.02,326.02,325.93,325.97,20164
2021/01/22,13:45:00,325.96,325.98,325.94,325.96,14125
2021/01/22,13:46:00,325.96,325.98,325.92,325.94,28257
2021/01/22,13:47:00,325.94,325.97,325.87,325.89,25102
2021/01/22,13:48:00,325.89,325.93,325.87,325.90,28692
2021/01/22,13:49:00,325.89,325.92,325.84,325.92,45750
2021/01/22,13:50:00,325.91,325.96,325.91,325.92,28049
2021/01/22,13:51:00,325.92,325.94,325.83,325.84,13045
2021/01/22,13:52:00,325.85,325.86,325.76,325.79,17079
2021/01/22,13:53:00,325.79,325.82,325.75,325.79,19170
2021/01/22,13:54:00,325.79,325.81,325.78,325.81,19647
2021/01/22,13:55:00,325.79,325.81,325.75,325.75,9784
2021/01/22,13:56:00,325.75,325.80,325.72,325.80,13726
2021/01/22,13:57:00,325.80,325.83,325.79,325.83,14874
2021/01/22,13:58:00,325.83,325.84,325.72,325.78,11230
2021/01/22,13:59:00,325.78,325.78,325.63,325.64,14892
2021/01/22,14:00:00,325.64,325.68,325.53,325.55,24402
2021/01/22,14:01:00,325.55,325.60,325.42,325.47,57272
2021/01/22,14:02:00,325.48,325.51,325.37,325.39,43792
2021/01/22,14:03:00,325.39,325.56,325.39,325.54,31564
2021/01/22,14:04:00,325.54,325.64,325.54,325.61,14957
2021/01/22,14:05:00,325.61,325.64,325.57,325.60,10170
2021/01/22,14:06:00,325.60,325.60,325.50,325.51,21906
2021/01/22,14:07:00,325.51,325.55,325.50,325.52,11192
2021/01/22,14:08:00,325.52,325.63,325.52,325.59,16924
2021/01/22,14:09:00,325.59,325.67,325.56,325.65,15978
2021/01/22,14:10:00,325.66,325.71,325.66,325.68,18992
2021/01/22,14:11:00,325.68,325.68,325.60,325.60,22286
2021/01/22,14:12:00,325.59,325.60,325.56,325.56,32879
2021/01/22,14:13:00,325.56,325.57,325.45,325.46,19023
2021/01/22,14:14:00,325.47,325.52,325.47,325.51,13473
2021/01/22,14:15:00,325.50,325.60,325.49,325.57,8352
2021/01/22,14:16:00,325.57,325.63,325.56,325.58,7460
2021/01/22,14:17:00,325.58,325.58,325.50,325.56,16950
2021/01/22,14:18:00,325.56,325.56,325.51,325.51,4470
2021/01/22,14:19:00,325.50,325.56,325.49,325.56,15159
2021/01/22,14:20:00,325.54,325.63,325.54,325.55,41054
2021/01/22,14:21:00,325.55,325.75,325.55,325.73,37391
2021/01/22,14:22:00,325.74,325.87,325.69,325.86,23028
2021/01/22,14:23:00,325.85,325.90,325.80,325.87,36832
2021/01/22,14:24:00,325.87,325.90,325.85,325.88,15026
2021/01/22,14:25:00,325.88,325.92,325.88,325.92,32152
2021/01/22,14:26:00,325.92,325.92,325.79,325.81,22987
2021/01/22,14:27:00,325.78,325.81,325.76,325.81,11982
2021/01/22,14:28:00,325.80,325.85,325.79,325.82,10619
2021/01/22,14:29:00,325.81,325.81,325.76,325.76,11552
2021/01/22,14:30:00,325.76,325.83,325.76,325.80,12840
2021/01/22,14:31:00,325.80,325.85,325.73,325.82,20067
2021/01/22,14:32:00,325.82,325.84,325.78,325.84,15262
2021/01/22,14:33:00,325.85,325.88,325.80,325.88,61632
2021/01/22,14:34:00,325.88,325.89,325.83,325.87,21894
2021/01/22,14:35:00,325.87,325.89,325.82,325.88,16660
2021/01/22,14:36:00,325.88,325.89,325.79,325.80,10087
2021/01/22,14:37:00,325.80,325.83,325.77,325.78,17942
2021/01/22,14:38:00,325.80,325.85,325.78,325.84,8477
2021/01/22,14:39:00,325.84,325.85,325.79,325.85,13042
2021/01/22,14:40:00,325.85,325.86,325.78,325.86,17856
2021/01/22,14:41:00,325.86,325.92,325.86,325.92,20399
2021/01/22,14:42:00,325.92,325.95,325.90,325.93,8265
2021/01/22,14:43:00,325.93,325.99,325.93,325.94,17136
2021/01/22,14:44:00,325.94,325.96,325.90,325.94,18734
2021/01/22,14:45:00,325.94,325.98,325.93,325.98,19413
2021/01/22,14:46:00,325.98,325.98,325.92,325.92,14784
2021/01/22,14:47:00,325.92,325.92,325.85,325.91,32992
2021/01/22,14:48:00,325.91,325.93,325.86,325.86,73539
2021/01/22,14:49:00,325.86,325.91,325.81,325.85,61351
2021/01/22,14:50:00,325.85,325.87,325.82,325.84,38909
2021/01/22,14:51:00,325.85,325.85,325.79,325.80,15715
2021/01/22,14:52:00,325.81,325.85,325.78,325.82,16716
2021/01/22,14:53:00,325.82,325.90,325.82,325.90,17617
2021/01/22,14:54:00,325.90,325.98,325.90,325.94,23885
2021/01/22,14:55:00,325.95,326.07,325.95,326.07,53439
2021/01/22,14:56:00,326.07,326.18,326.02,326.18,59321
2021/01/22,14:57:00,326.18,326.19,326.12,326.15,60413
2021/01/22,14:58:00,326.15,326.23,326.11,326.22,94244
2021/01/22,14:59:00,326.22,326.27,326.22,326.26,131778
2021/01/22,15:00:00,326.26,326.35,326.25,326.28,51041
2021/01/22,15:01:00,326.28,326.31,326.27,326.28,108474
2021/01/22,15:02:00,326.28,326.33,326.17,326.18,64844
2021/01/22,15:03:00,326.16,326.19,326.12,326.17,36350
2021/01/22,15:04:00,326.17,326.18,326.09,326.10,575339
2021/01/22,15:05:00,326.10,326.15,326.08,326.08,43218
2021/01/22,15:06:00,326.09,326.16,326.07,326.14,65508
2021/01/22,15:07:00,326.14,326.15,326.10,326.15,188537
2021/01/22,15:08:00,326.15,326.17,326.09,326.15,48087
2021/01/22,15:09:00,326.15,326.17,326.12,326.16,29731
2021/01/22,15:10:00,326.16,326.20,326.10,326.18,56767
2021/01/22,15:11:00,326.17,326.22,326.13,326.19,64317
2021/01/22,15:12:00,326.19,326.21,325.97,326.02,162738
2021/01/22,15:13:00,326.02,326.05,325.72,325.84,98221
2021/01/22,15:14:00,325.85,325.98,325.84,325.89,41993
2021/01/22,15:15:00,325.89,325.98,325.88,325.92,68985
2021/01/22,15:16:00,325.92,326.00,325.91,325.98,49907
2021/01/22,15:17:00,325.99,326.07,325.98,326.02,33889
2021/01/22,15:18:00,326.02,326.06,326.01,326.01,57751
2021/01/22,15:19:00,326.01,326.02,325.92,326.00,34143
2021/01/22,15:20:00,326.00,326.07,325.94,325.95,38775
2021/01/22,15:21:00,325.95,326.06,325.92,326.00,55538
2021/01/22,15:22:00,326.00,326.05,325.98,326.01,24246
2021/01/22,15:23:00,326.01,326.08,326.01,326.06,18622
2021/01/22,15:24:00,326.06,326.18,326.04,326.17,27614
2021/01/22,15:25:00,326.17,326.19,326.13,326.17,17802
2021/01/22,15:26:00,326.17,326.19,326.12,326.19,13169
2021/01/22,15:27:00,326.17,326.22,326.10,326.22,39265
2021/01/22,15:28:00,326.22,326.22,326.15,326.16,42041
2021/01/22,15:29:00,326.16,326.22,326.15,326.20,50161
2021/01/22,15:30:00,326.21,326.27,326.18,326.24,36662
2021/01/22,15:31:00,326.25,326.30,326.14,326.14,121541
2021/01/22,15:32:00,326.15,326.22,326.07,326.21,64937
2021/01/22,15:33:00,326.21,326.23,326.16,326.17,21423
2021/01/22,15:34:00,326.17,326.27,326.17,326.26,21298
2021/01/22,15:35:00,326.26,326.30,326.24,326.27,14975
2021/01/22,15:36:00,326.27,326.29,326.23,326.29,247162
2021/01/22,15:37:00,326.28,326.38,326.22,326.36,39575
2021/01/22,15:38:00,326.36,326.40,326.32,326.40,27735
2021/01/22,15:39:00,326.40,326.45,326.32,326.33,60587
2021/01/22,15:40:00,326.34,326.46,326.27,326.29,183509
2021/01/22,15:41:00,326.28,326.36,326.24,326.34,77174
2021/01/22,15:42:00,326.34,326.36,326.26,326.33,72665
2021/01/22,15:43:00,326.33,326.38,326.28,326.37,31665
2021/01/22,15:44:00,326.37,326.39,326.33,326.38,231509
2021/01/22,15:45:00,326.38,326.46,326.37,326.45,43642
2021/01/22,15:46:00,326.44,326.46,326.36,326.37,41889
2021/01/22,15:47:00,326.37,326.38,326.32,326.37,45878
2021/01/22,15:48:00,326.36,326.38,326.27,326.29,18976
2021/01/22,15:49:00,326.29,326.31,326.20,326.27,41692
2021/01/22,15:50:00,326.27,326.27,326.15,326.18,45288
2021/01/22,15:51:00,326.16,326.25,326.11,326.14,91206
2021/01/22,15:52:00,326.20,326.20,326.07,326.11,69537
2021/01/22,15:53:00,326.12,326.14,326.02,326.04,80208
2021/01/22,15:54:00,326.06,326.08,326.02,326.08,51643
2021/01/22,15:55:00,326.15,326.18,326.05,326.10,55392
2021/01/22,15:56:00,326.05,326.36,325.42,325.42,187106
2021/01/25,09:31:00,328.91,329.28,328.89,329.25,534539
2021/01/25,09:32:00,329.23,329.48,328.96,329.31,149671
2021/01/25,09:33:00,329.10,329.46,329.04,329.35,93590
2021/01/25,09:34:00,329.35,329.60,329.20,329.59,140704
2021/01/25,09:35:00,329.58,329.91,329.29,329.87,131415
2021/01/25,09:36:00,329.88,330.00,329.27,329.70,152234
2021/01/25,09:37:00,329.70,330.12,329.33,330.12,141769
2021/01/25,09:38:00,330.12,330.26,329.39,329.48,83332
2021/01/25,09:39:00,329.48,330.32,329.48,330.21,101927
2021/01/25,09:40:00,330.22,330.22,329.71,330.06,137894
2021/01/25,09:41:00,330.08,330.30,329.83,329.99,91031
2021/01/25,09:42:00,329.99,330.15,329.70,329.96,76033
2021/01/25,09:43:00,329.99,330.11,329.70,330.02,97459
2021/01/25,09:44:00,330.02,330.20,329.95,330.04,96424
2021/01/25,09:45:00,330.04,330.25,330.03,330.14,69348
2021/01/25,09:46:00,330.14,330.26,330.10,330.10,100111
2021/01/25,09:47:00,330.10,330.18,329.82,329.90,109742
2021/01/25,09:48:00,329.91,329.97,329.71,329.72,47616
2021/01/25,09:49:00,329.72,329.74,329.41,329.54,116818
2021/01/25,09:50:00,329.49,329.58,329.44,329.54,58088
2021/01/25,09:51:00,329.54,329.65,329.43,329.65,87923
2021/01/25,09:52:00,329.65,329.73,329.58,329.67,62278
2021/01/25,09:53:00,329.67,329.83,329.55,329.83,51177
2021/01/25,09:54:00,329.83,329.87,329.67,329.67,47639
2021/01/25,09:55:00,329.67,329.67,329.32,329.55,85281
2021/01/25,09:56:00,329.55,330.03,329.55,330.03,79421
2021/01/25,09:57:00,330.03,330.19,329.97,330.14,92012
2021/01/25,09:58:00,330.01,330.03,329.88,329.91,434211
2021/01/25,09:59:00,329.88,330.02,329.82,329.96,33406
2021/01/25,10:00:00,329.96,330.06,329.91,329.92,41005
2021/01/25,10:01:00,329.96,330.10,329.85,329.87,43920
2021/01/25,10:02:00,329.87,329.92,329.70,329.80,105149
2021/01/25,10:03:00,329.80,330.19,329.80,330.14,62966
2021/01/25,10:04:00,330.14,330.22,329.86,329.86,80509
2021/01/25,10:05:00,329.86,329.99,329.72,329.99,47955
2021/01/25,10:06:00,329.99,330.08,329.93,330.00,80682
2021/01/25,10:07:00,330.00,330.01,329.81,329.82,38778
2021/01/25,10:08:00,329.82,329.89,329.75,329.86,58153
2021/01/25,10:09:00,329.84,329.98,329.79,329.83,38859
2021/01/25,10:10:00,329.83,329.87,329.64,329.73,60322
2021/01/25,10:11:00,329.73,329.73,329.45,329.54,57402
2021/01/25,10:12:00,329.56,329.63,329.39,329.52,84471
2021/01/25,10:13:00,329.52,329.57,329.36,329.47,116015
2021/01/25,10:14:00,329.44,329.61,329.38,329.56,78157
2021/01/25,10:15:00,329.56,329.65,329.47,329.47,29464
2021/01/25,10:16:00,329.47,329.57,329.35,329.44,73202
2021/01/25,10:17:00,329.43,329.60,329.43,329.52,100672
2021/01/25,10:18:00,329.52,329.71,329.52,329.62,69691
2021/01/25,10:19:00,329.62,329.66,329.46,329.66,54215
2021/01/25,10:20:00,329.66,329.79,329.60,329.75,57548
2021/01/25,10:21:00,329.75,329.91,329.70,329.76,58771
2021/01/25,10:22:00,329.76,329.95,329.76,329.90,49734
2021/01/25,10:23:00,329.90,329.94,329.79,329.87,353407
2021/01/25,10:24:00,329.87,329.87,329.74,329.78,23691
2021/01/25,10:25:00,329.78,329.95,329.75,329.91,39073
2021/01/25,10:26:00,329.91,329.91,329.59,329.61,60148
2021/01/25,10:27:00,329.61,329.61,329.48,329.58,55162
2021/01/25,10:28:00,329.58,329.58,329.25,329.26,42283
2021/01/25,10:29:00,329.26,329.39,329.14,329.29,76989
2021/01/25,10:30:00,329.29,329.50,329.29,329.39,113252
2021/01/25,10:31:00,329.39,329.49,329.34,329.44,29114
2021/01/25,10:32:00,329.44,329.53,329.29,329.39,73234
2021/01/25,10:33:00,329.39,329.56,329.39,329.51,34546
2021/01/25,10:34:00,329.51,329.55,329.30,329.30,42823
2021/01/25,10:35:00,329.30,329.39,329.24,329.26,127342
2021/01/25,10:36:00,329.26,329.27,329.08,329.09,171620
2021/01/25,10:37:00,329.09,329.11,328.85,329.06,189284
2021/01/25,10:38:00,329.06,329.35,329.06,329.27,192886
2021/01/25,10:39:00,329.27,329.30,329.16,329.24,44580
2021/01/25,10:40:00,329.24,329.24,328.99,329.06,224651
2021/01/25,10:41:00,329.04,329.25,328.97,329.01,36913
2021/01/25,10:42:00,329.01,329.19,328.89,329.10,95448
2021/01/25,10:43:00,329.09,329.22,328.96,328.99,47617
2021/01/25,10:44:00,328.99,329.04,328.90,328.99,42466
2021/01/25,10:45:00,328.99,329.03,328.82,328.87,52112
2021/01/25,10:46:00,328.87,328.93,328.78,328.89,45490
2021/01/25,10:47:00,328.90,329.10,328.87,329.02,120278
2021/01/25,10:48:00,329.02,329.03,328.60,328.62,93910
2021/01/25,10:49:00,328.62,328.62,328.39,328.39,186931
2021/01/25,10:50:00,328.39,328.39,328.01,328.04,133736
2021/01/25,10:51:00,328.04,328.24,327.79,327.79,228828
2021/01/25,10:52:00,327.79,327.84,327.18,327.46,290172
2021/01/25,10:53:00,327.46,327.66,327.22,327.59,132118
2021/01/25,10:54:00,327.59,327.59,327.04,327.08,131440
2021/01/25,10:55:00,327.08,327.34,326.84,327.34,182375
2021/01/25,10:56:00,327.34,327.34,327.10,327.16,133369
2021/01/25,10:57:00,327.16,327.21,326.84,327.09,153220
2021/01/25,10:58:00,327.08,327.09,326.65,326.66,138463
2021/01/25,10:59:00,326.66,326.67,325.67,325.79,202710
2021/01/25,11:00:00,325.76,325.88,325.31,325.51,285789
2021/01/25,11:01:00,325.31,325.70,325.15,325.70,280358
2021/01/25,11:02:00,325.94,326.04,325.77,325.90,218158
2021/01/25,11:03:00,326.06,326.06,325.39,325.67,142731
2021/01/25,11:04:00,325.86,325.86,325.05,325.16,314701
2021/01/25,11:05:00,324.37,324.58,324.11,324.19,468396
2021/01/25,11:27:00,325.29,325.36,325.29,325.36,6840561
2021/01/25,11:28:00,324.87,325.20,324.85,324.86,191206
2021/01/25,11:29:00,324.69,324.80,324.45,324.52,157460
2021/01/25,11:30:00,324.52,325.00,324.47,324.85,74025
2021/01/25,11:31:00,324.85,325.12,324.58,324.58,128820
2021/01/25,11:32:00,324.58,325.11,324.56,325.05,126812
2021/01/25,11:33:00,325.05,325.77,325.02,325.67,144814
2021/01/25,11:34:00,325.67,325.85,325.55,325.77,98451
2021/01/25,11:35:00,325.76,325.78,325.51,325.64,105482
2021/01/25,11:36:00,325.64,325.95,325.46,325.85,91902
2021/01/25,11:37:00,325.84,325.89,325.70,325.76,61468
2021/01/25,11:38:00,325.76,325.82,325.36,325.60,106980
2021/01/25,11:39:00,325.62,325.78,325.33,325.57,68777
2021/01/25,11:40:00,325.57,325.70,325.29,325.70,55191
2021/01/25,11:41:00,325.70,325.77,325.44,325.64,189935
2021/01/25,11:42:00,325.64,325.84,325.45,325.58,53288
2021/01/25,11:43:00,325.58,325.80,325.48,325.80,52067
2021/01/25,11:44:00,325.81,326.05,325.65,325.90,92461
2021/01/25,11:45:00,325.90,326.13,325.88,326.12,73137
2021/01/25,11:46:00,326.12,326.15,325.91,325.96,64796
2021/01/25,11:47:00,325.98,326.18,325.78,326.18,59792
2021/01/25,11:48:00,326.16,326.16,325.89,325.90,53698
2021/01/25,11:49:00,325.91,326.00,325.69,325.91,30989
2021/01/25,11:50:00,325.92,326.04,325.61,325.71,75672
2021/01/25,11:51:00,325.71,325.92,325.69,325.87,30655
2021/01/25,11:52:00,325.89,326.06,325.75,325.98,59406
2021/01/25,11:53:00,325.98,326.06,325.90,325.98,34826
2021/01/25,11:54:00,325.98,326.16,325.91,326.11,31044
2021/01/25,11:55:00,326.11,326.27,326.08,326.21,43416
2021/01/25,11:56:00,326.23,326.25,326.05,326.09,49956
2021/01/25,11:57:00,326.09,326.25,326.08,326.16,169759
2021/01/25,11:58:00,326.16,326.43,326.16,326.42,50344
2021/01/25,11:59:00,326.42,326.54,326.39,326.47,117629
2021/01/25,12:00:00,326.47,326.54,326.37,326.54,47247
2021/01/25,12:01:00,326.54,326.81,326.54,326.79,77122
2021/01/25,12:02:00,326.80,327.04,326.76,326.90,292107
2021/01/25,12:03:00,326.90,326.99,326.85,326.93,47012
2021/01/25,12:04:00,326.94,326.96,326.76,326.80,92846
2021/01/25,12:05:00,326.80,326.94,326.79,326.93,43662
2021/01/25,12:06:00,326.93,326.96,326.79,326.84,28855
2021/01/25,12:07:00,326.84,326.90,326.74,326.83,344958
2021/01/25,12:08:00,326.83,326.94,326.79,326.86,94817
2021/01/25,12:09:00,326.85,326.98,326.82,326.95,45535
2021/01/25,12:10:00,326.95,326.99,326.76,326.96,41566
2021/01/25,12:11:00,326.96,326.98,326.78,326.80,32172
2021/01/25,12:12:00,326.80,326.89,326.63,326.65,57693
2021/01/25,12:13:00,326.65,326.71,326.32,326.39,133111
2021/01/25,12:14:00,326.39,326.45,325.95,325.96,100080
2021/01/25,12:15:00,325.96,326.01,325.64,325.65,65042
2021/01/25,12:16:00,325.65,325.85,325.62,325.81,81293
2021/01/25,12:17:00,325.80,325.89,325.54,325.65,66304
2021/01/25,12:18:00,325.65,325.65,324.93,324.96,185147
2021/01/25,12:19:00,324.96,324.96,324.47,324.59,132184
2021/01/25,12:20:00,324.59,325.00,324.59,324.93,68836
2021/01/25,12:21:00,324.93,325.88,324.87,325.73,132564
2021/01/25,12:22:00,325.73,325.73,325.49,325.49,73790
2021/01/25,12:23:00,325.49,325.49,325.16,325.24,46065
2021/01/25,12:24:00,325.18,325.32,324.62,324.89,72193
2021/01/25,12:25:00,324.89,324.95,324.52,324.52,57434
2021/01/25,12:26:00,324.52,325.21,324.49,325.07,114356
2021/01/25,12:27:00,325.07,325.42,324.89,324.95,60156
2021/01/25,12:28:00,324.95,325.26,324.95,325.03,59498
2021/01/25,12:29:00,325.03,325.17,325.00,325.00,156973
2021/01/25,12:30:00,325.00,325.24,324.85,324.96,58523
2021/01/25,12:31:00,324.96,325.16,324.60,324.95,96605
2021/01/25,12:32:00,324.95,325.46,324.93,325.44,86168
2021/01/25,12:33:00,325.47,325.50,325.26,325.34,149900
2021/01/25,12:34:00,325.33,325.74,325.28,325.63,92258
2021/01/25,12:35:00,325.63,325.96,325.63,325.90,74248
2021/01/25,12:36:00,325.92,326.01,325.78,325.97,48557
2021/01/25,12:37:00,325.97,325.98,325.75,325.75,30187
2021/01/25,12:38:00,325.75,325.90,325.70,325.80,46374
2021/01/25,12:39:00,325.80,325.98,325.77,325.82,41986
2021/01/25,12:40:00,325.82,325.85,325.47,325.50,64925
2021/01/25,12:41:00,325.50,325.89,325.50,325.78,78564
2021/01/25,12:42:00,325.78,325.99,325.78,325.91,24830
2021/01/25,12:43:00,325.92,326.01,325.81,325.83,29947
2021/01/25,12:44:00,325.83,326.07,325.79,326.05,44396
2021/01/25,12:45:00,326.05,326.09,325.86,325.92,39039
2021/01/25,12:46:00,325.92,326.17,325.92,326.10,50409
2021/01/25,12:47:00,326.10,326.37,326.10,326.25,40517
2021/01/25,12:48:00,326.28,326.35,326.19,326.23,26354
2021/01/25,12:49:00,326.23,326.35,326.16,326.24,35647
2021/01/25,12:50:00,326.23,326.45,326.21,326.30,86631
2021/01/25,12:51:00,326.32,326.40,326.20,326.28,44059
2021/01/25,12:52:00,326.28,326.39,326.18,326.25,37300
2021/01/25,12:53:00,326.24,326.71,326.23,326.71,55341
2021/01/25,12:54:00,326.69,326.99,326.58,326.93,54733
2021/01/25,12:55:00,326.93,327.00,326.76,326.90,51080
2021/01/25,12:56:00,326.90,326.97,326.80,326.84,39689
2021/01/25,12:57:00,326.84,326.92,326.72,326.87,77670
2021/01/25,12:58:00,326.87,327.16,326.87,327.14,102709
2021/01/25,12:59:00,327.14,327.16,326.96,327.11,40479
2021/01/25,13:00:00,327.11,327.17,327.05,327.05,33003
2021/01/25,13:01:00,327.07,327.17,327.04,327.06,32506
2021/01/25,13:02:00,327.06,327.08,326.61,326.69,115323
2021/01/25,13:03:00,326.69,326.92,326.69,326.89,40884
2021/01/25,13:04:00,326.89,326.96,326.85,326.88,32941
2021/01/25,13:05:00,326.88,327.08,326.88,326.99,22793
2021/01/25,13:06:00,326.99,326.99,326.74,326.81,39911
2021/01/25,13:07:00,326.81,326.81,326.34,326.54,60470
2021/01/25,13:08:00,326.52,326.83,326.52,326.79,128583
2021/01/25,13:09:00,326.79,327.01,326.79,326.95,32269
2021/01/25,13:10:00,326.95,327.05,326.95,327.01,23862
2021/01/25,13:11:00,327.03,327.57,326.96,327.57,121972
2021/01/25,13:12:00,327.56,327.70,327.49,327.58,75620
2021/01/25,13:13:00,327.58,327.61,327.43,327.51,44744
2021/01/25,13:14:00,327.51,327.55,327.39,327.44,27170
2021/01/25,13:15:00,327.45,327.57,327.34,327.54,18320
2021/01/25,13:16:00,327.54,327.58,327.41,327.50,38051
2021/01/25,13:17:00,327.50,327.50,327.22,327.36,53608
2021/01/25,13:18:00,327.36,327.40,327.28,327.38,49776
2021/01/25,13:19:00,327.38,327.48,327.37,327.48,323365
2021/01/25,13:20:00,327.49,327.58,327.36,327.38,26722
2021/01/25,13:21:00,327.38,327.49,327.24,327.33,23243
2021/01/25,13:22:00,327.33,327.40,327.29,327.36,168379
2021/01/25,13:23:00,327.36,327.71,327.36,327.64,112523
2021/01/25,13:24:00,327.64,327.70,327.53,327.61,46692
2021/01/25,13:25:00,327.61,327.61,327.51,327.56,20869
2021/01/25,13:26:00,327.56,327.67,327.55,327.60,19269
2021/01/25,13:27:00,327.60,327.70,327.51,327.52,15158
2021/01/25,13:28:00,327.52,327.60,327.51,327.53,24070
2021/01/25,13:29:00,327.53,327.58,327.43,327.53,15620
2021/01/25,13:30:00,327.53,327.57,327.40,327.54,21099
2021/01/25,13:31:00,327.56,327.62,327.35,327.35,35505
2021/01/25,13:32:00,327.37,327.45,327.23,327.26,39938
2021/01/25,13:33:00,327.26,327.42,327.22,327.33,26314
2021/01/25,13:34:00,327.33,327.42,327.26,327.39,18023
2021/01/25,13:35:00,327.39,327.40,327.23,327.23,28289
2021/01/25,13:36:00,327.23,327.34,327.10,327.31,29516
2021/01/25,13:37:00,327.31,327.38,327.27,327.28,13050
2021/01/25,13:38:00,327.28,327.45,327.18,327.39,35864
2021/01/25,13:39:00,327.39,327.48,327.33,327.43,13824
2021/01/25,13:40:00,327.43,327.52,327.34,327.51,13443
2021/01/25,13:41:00,327.51,327.55,327.36,327.54,22511
2021/01/25,13:42:00,327.54,327.62,327.44,327.45,30459
2021/01/25,13:43:00,327.45,327.50,327.29,327.36,36831
2021/01/25,13:44:00,327.39,327.47,327.29,327.36,31346
2021/01/25,13:45:00,327.35,327.40,327.26,327.38,16764
2021/01/25,13:46:00,327.38,327.56,327.38,327.50,24700
2021/01/25,13:47:00,327.50,327.54,327.42,327.42,21962
2021/01/25,13:48:00,327.42,327.57,327.17,327.55,85977
2021/01/25,13:49:00,327.55,327.69,327.55,327.58,65630
2021/01/25,13:50:00,327.58,327.59,327.43,327.52,38004
2021/01/25,13:51:00,327.52,327.53,327.33,327.43,24286
2021/01/25,13:52:00,327.43,327.49,327.37,327.38,13852
2021/01/25,13:53:00,327.36,327.43,327.31,327.31,17045
2021/01/25,13:54:00,327.31,327.44,327.28,327.33,32266
2021/01/25,13:55:00,327.33,327.34,326.94,327.03,82452
2021/01/25,13:56:00,327.03,327.24,326.88,327.11,69280
2021/01/25,13:57:00,327.11,327.37,327.03,327.24,99484
2021/01/25,13:58:00,327.24,327.37,327.24,327.27,28670
2021/01/25,13:59:00,327.27,327.39,327.21,327.29,24948
2021/01/25,14:00:00,327.28,327.42,327.27,327.34,26183
2021/01/25,14:01:00,327.42,327.43,327.18,327.21,30242
2021/01/25,14:02:00,327.21,327.34,327.11,327.11,39093
2021/01/25,14:03:00,327.11,327.27,327.05,327.23,21360
2021/01/25,14:04:00,327.23,327.42,327.20,327.41,13862
2021/01/25,14:05:00,327.38,327.52,327.34,327.52,41888
2021/01/25,14:06:00,327.52,327.56,327.38,327.38,30488
2021/01/25,14:07:00,327.38,327.44,327.25,327.34,26998
2021/01/25,14:08:00,327.36,327.38,327.17,327.30,26910
2021/01/25,14:09:00,327.28,327.40,327.18,327.36,37589
2021/01/25,14:10:00,327.37,327.56,327.23,327.24,45677
2021/01/25,14:11:00,327.22,327.22,326.90,326.90,65944
2021/01/25,14:12:00,326.90,326.90,326.70,326.82,83787
2021/01/25,14:13:00,326.82,327.00,326.78,326.96,31135
2021/01/25,14:14:00,326.95,327.05,326.95,326.97,218375
2021/01/25,14:15:00,326.97,327.18,326.97,326.98,34290
2021/01/25,14:16:00,326.98,327.09,326.93,326.98,19065
2021/01/25,14:17:00,326.96,327.03,326.84,326.86,46793
2021/01/25,14:18:00,326.87,326.93,326.69,326.75,64720
2021/01/25,14:19:00,326.75,326.97,326.74,326.95,58329
2021/01/25,14:20:00,326.95,327.11,326.91,327.01,52680
2021/01/25,14:21:00,327.01,327.08,326.92,327.01,35443
2021/01/25,14:22:00,327.02,327.17,327.02,327.12,34927
2021/01/25,14:23:00,327.12,327.24,327.10,327.17,16727
2021/01/25,14:24:00,327.18,327.18,327.09,327.13,86544
2021/01/25,14:25:00,327.13,327.19,327.06,327.08,20621
2021/01/25,14:26:00,327.08,327.13,327.04,327.04,11390
2021/01/25,14:27:00,327.04,327.12,326.97,327.02,25885
2021/01/25,14:28:00,327.02,327.05,326.94,327.05,13898
2021/01/25,14:29:00,327.05,327.15,326.98,327.13,33244
2021/01/25,14:30:00,327.13,327.37,327.07,327.36,30303
2021/01/25,14:31:00,327.35,327.39,327.24,327.34,29461
2021/01/25,14:32:00,327.38,327.52,327.29,327.48,37432
2021/01/25,14:33:00,327.47,327.58,327.42,327.43,52997
2021/01/25,14:34:00,327.44,327.52,327.41,327.50,16146
2021/01/25,14:35:00,327.50,327.50,327.41,327.48,224118
2021/01/25,14:36:00,327.48,327.48,327.33,327.44,22657
2021/01/25,14:37:00,327.44,327.52,327.26,327.31,213021
2021/01/25,14:38:00,327.34,327.42,327.28,327.34,21966
2021/01/25,14:39:00,327.34,327.47,327.34,327.47,57136
2021/01/25,14:40:00,327.47,327.47,327.37,327.41,12187
2021/01/25,14:41:00,327.41,327.41,327.32,327.32,18897
2021/01/25,14:42:00,327.32,327.69,327.30,327.66,61338
2021/01/25,14:43:00,327.66,327.67,327.54,327.65,32530
2021/01/25,14:44:00,327.65,327.78,327.54,327.73,78882
2021/01/25,14:45:00,327.73,327.78,327.62,327.76,81657
2021/01/25,14:46:00,327.76,327.76,327.66,327.76,21415
2021/01/25,14:47:00,327.75,327.79,327.70,327.75,13845
2021/01/25,14:48:00,327.75,327.77,327.66,327.68,42537
2021/01/25,14:49:00,327.67,327.83,327.66,327.69,50287
2021/01/25,14:50:00,327.67,327.75,327.62,327.72,25001
2021/01/25,14:51:00,327.72,327.81,327.66,327.70,28696
2021/01/25,14:52:00,327.70,327.71,327.65,327.65,23641
2021/01/25,14:53:00,327.65,327.70,327.45,327.49,25168
2021/01/25,14:54:00,327.49,327.63,327.47,327.59,16578
2021/01/25,14:55:00,327.59,327.59,327.42,327.42,29592
2021/01/25,14:56:00,327.42,327.59,327.40,327.53,15517
2021/01/25,14:57:00,327.53,327.71,327.53,327.64,21166
2021/01/25,14:58:00,327.64,327.64,327.46,327.49,17836
2021/01/25,14:59:00,327.48,327.60,327.42,327.57,13924
2021/01/25,15:00:00,327.57,327.61,327.48,327.48,10878
2021/01/25,15:01:00,327.48,327.55,327.34,327.39,23421
2021/01/25,15:02:00,327.37,327.49,327.30,327.30,28184
2021/01/25,15:03:00,327.29,327.36,327.21,327.26,30120
2021/01/25,15:04:00,327.26,327.29,327.17,327.20,31604
2021/01/25,15:05:00,327.20,327.27,327.03,327.06,34203
2021/01/25,15:06:00,327.07,327.32,327.04,327.21,27164
2021/01/25,15:07:00,327.21,327.29,327.09,327.24,20861
2021/01/25,15:08:00,327.24,327.26,327.11,327.22,25209
2021/01/25,15:09:00,327.22,327.24,327.05,327.19,91192
2021/01/25,15:10:00,327.17,327.20,327.10,327.14,34911
2021/01/25,15:11:00,327.14,327.18,327.04,327.10,17368
2021/01/25,15:12:00,327.07,327.10,326.71,326.86,109976
2021/01/25,15:13:00,326.88,326.88,326.71,326.73,51918
2021/01/25,15:14:00,326.73,326.73,326.30,326.43,50144
2021/01/25,15:15:00,326.43,326.54,326.37,326.40,61274
2021/01/25,15:16:00,326.40,326.40,326.02,326.05,89435
2021/01/25,15:17:00,326.05,326.45,325.98,326.40,68996
2021/01/25,15:18:00,326.40,326.41,326.18,326.41,65559
2021/01/25,15:19:00,326.42,326.65,326.38,326.59,58186
2021/01/25,15:20:00,326.59,326.94,326.59,326.93,280629
2021/01/25,15:21:00,326.93,326.95,326.79,326.84,52914
2021/01/25,15:22:00,326.83,326.88,326.74,326.80,25623
2021/01/25,15:23:00,326.80,326.80,326.51,326.55,28898
2021/01/25,15:24:00,326.56,326.72,326.54,326.70,26093
2021/01/25,15:25:00,326.71,326.78,326.61,326.63,29826
2021/01/25,15:26:00,326.63,326.73,326.50,326.64,29038
2021/01/25,15:27:00,326.64,326.73,326.61,326.70,25053
2021/01/25,15:28:00,326.73,326.83,326.66,326.73,40774
2021/01/25,15:29:00,326.73,326.79,326.61,326.69,20719
2021/01/25,15:30:00,326.69,326.70,326.56,326.56,17375
2021/01/25,15:31:00,326.56,326.67,326.34,326.38,43928
2021/01/25,15:32:00,326.40,326.55,326.40,326.51,35698
2021/01/25,15:33:00,326.51,326.53,326.39,326.53,54474
2021/01/25,15:34:00,326.54,326.68,326.48,326.64,26577
2021/01/25,15:35:00,326.64,326.75,326.64,326.72,21874
2021/01/25,15:36:00,326.72,326.92,326.61,326.61,67441
2021/01/25,15:37:00,326.61,326.70,326.52,326.68,44551
2021/01/25,15:38:00,326.70,326.82,326.67,326.75,37452
2021/01/25,15:39:00,326.75,326.82,326.62,326.73,27826
2021/01/25,15:40:00,326.73,326.91,326.69,326.85,32779
2021/01/25,15:41:00,326.85,326.97,326.80,326.82,59093
2021/01/25,15:42:00,326.82,326.91,326.76,326.89,50260
2021/01/25,15:43:00,326.89,327.12,326.79,327.12,76575
2021/01/25,15:44:00,327.12,327.39,327.11,327.34,107110
2021/01/25,15:45:00,327.34,327.48,327.27,327.45,57118
2021/01/25,15:46:00,327.45,327.65,327.45,327.58,120858
2021/01/25,15:47:00,327.58,327.74,327.50,327.71,109249
2021/01/25,15:48:00,327.71,327.75,327.57,327.59,100706
2021/01/25,15:49:00,327.59,327.71,327.58,327.66,51348
2021/01/25,15:50:00,327.66,327.66,327.48,327.54,75559
2021/01/25,15:51:00,327.54,328.02,327.53,327.99,187015
2021/01/25,15:52:00,328.03,328.10,327.97,327.99,123954
2021/01/25,15:53:00,328.04,328.21,328.04,328.15,102079
2021/01/25,15:54:00,327.98,327.99,327.84,327.90,90681
2021/01/25,15:55:00,327.90,328.08,327.89,328.05,100213
2021/01/25,15:56:00,328.12,328.20,328.03,328.20,161770
2021/01/25,15:57:00,328.20,328.35,328.08,328.11,253412
2021/01/26,09:31:00,328.85,329.11,328.74,329.07,353997
2021/01/26,09:32:00,329.07,329.20,328.98,329.06,159049
2021/01/26,09:33:00,329.06,329.23,328.68,328.91,144288
2021/01/26,09:34:00,328.91,329.08,328.83,329.02,89154
2021/01/26,09:35:00,329.01,329.16,328.83,329.07,79418
2021/01/26,09:36:00,329.07,329.23,328.57,328.60,106701
2021/01/26,09:37:00,328.60,328.74,328.46,328.72,108805
2021/01/26,09:38:00,328.71,328.83,328.26,328.38,65674
2021/01/26,09:39:00,328.38,328.55,328.35,328.36,59024
2021/01/26,09:40:00,328.36,328.41,328.10,328.37,93759
2021/01/26,09:41:00,328.43,328.56,328.05,328.28,101455
2021/01/26,09:42:00,328.28,328.49,328.28,328.33,108933
2021/01/26,09:43:00,328.32,328.33,328.10,328.13,60416
2021/01/26,09:44:00,328.13,328.13,327.42,327.44,188266
2021/01/26,09:45:00,327.45,327.76,327.44,327.56,126916
2021/01/26,09:46:00,327.56,327.64,327.22,327.43,112592
2021/01/26,09:47:00,327.43,327.84,327.30,327.80,105862
2021/01/26,09:48:00,327.80,327.88,327.60,327.61,154589
2021/01/26,09:49:00,327.61,327.93,327.49,327.88,171624
2021/01/26,09:50:00,327.88,327.99,327.86,327.94,50445
2021/01/26,09:51:00,327.94,328.07,327.58,327.61,62732
2021/01/26,09:52:00,327.61,327.95,327.46,327.91,53212
2021/01/26,09:53:00,327.92,327.96,327.66,327.84,60105
2021/01/26,09:54:00,327.84,327.96,327.83,327.93,50979
2021/01/26,09:55:00,327.93,328.29,327.93,328.13,88778
2021/01/26,09:56:00,328.13,328.36,328.13,328.25,55309
2021/01/26,09:57:00,328.29,328.44,328.21,328.33,45489
2021/01/26,09:58:00,328.33,328.42,328.20,328.24,35139
2021/01/26,09:59:00,328.23,328.41,328.05,328.39,42305
2021/01/26,10:00:00,328.43,328.57,328.39,328.46,78595
2021/01/26,10:01:00,328.48,328.67,328.48,328.53,100134
2021/01/26,10:02:00,328.53,328.64,328.45,328.51,84933
2021/01/26,10:03:00,328.51,328.77,328.46,328.72,63952
2021/01/26,10:04:00,328.72,328.92,328.72,328.91,57130
2021/01/26,10:05:00,328.92,328.93,328.75,328.88,49688
2021/01/26,10:06:00,328.89,329.17,328.89,329.09,73505
2021/01/26,10:07:00,329.09,329.11,328.96,328.97,86175
2021/01/26,10:08:00,328.97,328.97,328.77,328.78,79667
2021/01/26,10:09:00,328.79,328.83,328.58,328.80,104322
2021/01/26,10:10:00,328.80,328.88,328.69,328.71,53340
2021/01/26,10:11:00,328.70,328.81,328.26,328.27,147420
2021/01/26,10:12:00,328.27,328.36,328.01,328.01,124154
2021/01/26,10:13:00,328.01,328.25,327.95,328.14,77539
2021/01/26,10:14:00,328.14,328.40,328.14,328.29,42949
2021/01/26,10:15:00,328.29,328.38,328.01,328.33,74075
2021/01/26,10:16:00,328.35,328.36,328.12,328.14,57069
2021/01/26,10:17:00,328.14,328.18,327.84,328.00,126394
2021/01/26,10:18:00,328.02,328.59,328.02,328.57,145064
2021/01/26,10:19:00,328.57,328.57,328.10,328.11,77300
2021/01/26,10:20:00,328.11,328.11,327.67,327.80,99086
2021/01/26,10:21:00,327.80,328.00,327.56,327.93,123082
2021/01/26,10:22:00,327.93,328.36,327.93,328.10,84725
2021/01/26,10:23:00,328.10,328.24,328.01,328.24,95437
2021/01/26,10:24:00,328.23,328.25,328.07,328.16,26622
2021/01/26,10:25:00,328.15,328.30,327.95,328.29,38355
2021/01/26,10:26:00,328.29,328.54,328.12,328.49,71868
2021/01/26,10:27:00,328.47,328.66,328.47,328.64,57597
2021/01/26,10:28:00,328.64,328.67,328.52,328.56,39020
2021/01/26,10:29:00,328.54,328.78,328.54,328.76,67796
2021/01/26,10:30:00,328.76,328.83,328.59,328.61,69274
2021/01/26,10:31:00,328.64,328.73,328.52,328.60,47762
2021/01/26,10:32:00,328.58,328.84,328.57,328.76,52296
2021/01/26,10:33:00,328.76,328.81,328.58,328.64,32495
2021/01/26,10:34:00,328.65,328.91,328.65,328.82,52317
2021/01/26,10:35:00,328.82,328.91,328.80,328.88,95449
2021/01/26,10:36:00,328.88,329.11,328.88,329.01,70708
2021/01/26,10:37:00,329.01,329.07,328.93,329.00,77836
2021/01/26,10:38:00,328.99,329.09,328.96,329.01,54235
2021/01/26,10:39:00,329.01,329.02,328.57,328.73,62582
2021/01/26,10:40:00,328.72,328.79,328.67,328.77,26017
2021/01/26,10:41:00,328.77,328.97,328.69,328.90,26716
2021/01/26,10:42:00,328.90,328.98,328.76,328.95,58019
2021/01/26,10:43:00,328.96,329.02,328.79,328.94,62668
2021/01/26,10:44:00,328.94,329.15,328.93,329.07,53783
2021/01/26,10:45:00,329.07,329.07,328.86,328.91,29747
2021/01/26,10:46:00,328.91,329.09,328.84,329.04,28558
2021/01/26,10:47:00,329.04,329.14,328.97,329.04,48767
2021/01/26,10:48:00,329.04,329.11,328.99,329.04,31212
2021/01/26,10:49:00,329.04,329.34,329.01,329.32,94952
2021/01/26,10:50:00,329.31,329.50,329.27,329.37,119900
2021/01/26,10:51:00,329.35,329.43,329.33,329.37,53533
2021/01/26,10:52:00,329.37,329.49,329.32,329.48,35658
2021/01/26,10:53:00,329.47,329.55,329.45,329.49,67522
2021/01/26,10:54:00,329.49,329.53,329.25,329.32,86463
2021/01/26,10:55:00,329.32,329.33,329.13,329.20,85929
2021/01/26,10:56:00,329.20,329.28,329.17,329.21,33404
2021/01/26,10:57:00,329.21,329.28,329.17,329.24,36844
2021/01/26,10:58:00,329.24,329.34,329.11,329.15,61472
2021/01/26,10:59:00,329.15,329.29,328.99,329.16,143798
2021/01/26,11:00:00,329.16,329.23,329.02,329.20,75218
2021/01/26,11:01:00,329.22,329.43,329.22,329.29,94614
2021/01/26,11:02:00,329.30,329.38,329.11,329.37,74137
2021/01/26,11:03:00,329.35,329.36,329.18,329.23,64048
2021/01/26,11:04:00,329.22,329.23,329.01,329.04,69172
2021/01/26,11:05:00,329.05,329.35,329.02,329.33,237902
2021/01/26,11:06:00,329.33,329.59,329.19,329.59,140317
2021/01/26,11:07:00,329.58,329.76,329.58,329.68,100861
2021/01/26,11:08:00,329.68,329.70,329.29,329.32,103251
2021/01/26,11:09:00,329.32,329.32,328.84,328.84,117458
2021/01/26,11:10:00,328.85,328.87,328.53,328.69,115327
2021/01/26,11:11:00,328.69,328.94,328.62,328.93,87209
2021/01/26,11:12:00,328.93,329.00,328.65,328.67,61039
2021/01/26,11:13:00,328.67,328.79,328.55,328.78,67247
2021/01/26,11:14:00,328.80,328.81,328.62,328.62,37285
2021/01/26,11:15:00,328.62,328.68,328.52,328.54,37304
2021/01/26,11:16:00,328.54,328.97,328.51,328.93,58361
2021/01/26,11:17:00,328.95,329.00,328.84,328.88,33898
2021/01/26,11:18:00,328.88,328.94,328.76,328.81,22065
2021/01/26,11:19:00,328.81,329.01,328.81,328.94,74807
2021/01/26,11:20:00,328.94,328.98,328.83,328.98,31246
2021/01/26,11:21:00,328.98,329.12,328.97,329.03,37030
2021/01/26,11:22:00,329.03,329.17,328.96,329.06,25737
2021/01/26,11:23:00,329.06,329.18,328.91,328.97,43379
2021/01/26,11:24:00,328.97,328.97,328.81,328.89,44109
2021/01/26,11:25:00,328.89,328.92,328.77,328.81,24464
2021/01/26,11:26:00,328.82,328.89,328.71,328.72,33629
2021/01/26,11:27:00,328.72,328.82,328.66,328.74,50494
2021/01/26,11:28:00,328.74,328.91,328.66,328.83,38132
2021/01/26,11:29:00,328.83,328.86,328.75,328.83,45690
2021/01/26,11:30:00,328.83,328.84,328.47,328.53,45849
2021/01/26,11:31:00,328.54,328.70,328.41,328.67,51236
2021/01/26,11:32:00,328.68,328.80,328.61,328.71,51260
2021/01/26,11:33:00,328.71,328.76,328.61,328.63,45869
2021/01/26,11:34:00,328.62,328.70,328.55,328.63,23779
2021/01/26,11:35:00,328.63,328.64,328.54,328.62,20447
2021/01/26,11:36:00,328.62,328.63,328.43,328.51,19650
2021/01/26,11:37:00,328.52,328.70,328.49,328.68,27421
2021/01/26,11:38:00,328.68,328.75,328.45,328.45,79976
2021/01/26,11:39:00,328.45,328.61,328.44,328.58,26438
2021/01/26,11:40:00,328.58,328.71,328.52,328.69,29207
2021/01/26,11:41:00,328.69,328.71,328.57,328.60,26980
2021/01/26,11:42:00,328.61,328.62,328.47,328.57,107429
2021/01/26,11:43:00,328.57,328.61,328.52,328.56,27620
2021/01/26,11:44:00,328.56,328.57,328.50,328.54,229337
2021/01/26,11:45:00,328.54,328.54,328.26,328.26,42736
2021/01/26,11:46:00,328.29,328.31,328.08,328.17,101857
2021/01/26,11:47:00,328.17,328.34,328.15,328.33,90406
2021/01/26,11:48:00,328.32,328.33,328.15,328.23,35085
2021/01/26,11:49:00,328.23,328.23,328.08,328.15,51497
2021/01/26,11:50:00,328.15,328.16,327.98,328.06,67273
2021/01/26,11:51:00,328.06,328.28,328.01,328.25,37493
2021/01/26,11:52:00,328.25,328.39,328.20,328.34,38884
2021/01/26,11:53:00,328.34,328.34,328.20,328.20,22952
2021/01/26,11:54:00,328.20,328.24,327.97,327.98,58218
2021/01/26,11:55:00,327.98,328.09,327.92,328.01,100597
2021/01/26,11:56:00,328.00,328.07,327.96,328.05,72186
2021/01/26,11:57:00,328.05,328.15,327.92,327.93,58271
2021/01/26,11:58:00,327.91,328.05,327.90,327.98,50131
2021/01/26,11:59:00,327.98,328.07,327.93,328.00,71274
2021/01/26,12:00:00,328.00,328.00,327.87,327.94,75402
2021/01/26,12:01:00,327.94,328.06,327.93,328.02,287820
2021/01/26,12:02:00,328.00,328.24,328.00,328.23,59208
2021/01/26,12:03:00,328.21,328.36,328.20,328.34,37905
2021/01/26,12:04:00,328.34,328.47,328.31,328.43,33963
2021/01/26,12:05:00,328.43,328.49,328.38,328.40,60359
2021/01/26,12:06:00,328.40,328.41,328.31,328.37,27885
2021/01/26,12:07:00,328.37,328.43,328.33,328.37,23473
2021/01/26,12:08:00,328.37,328.45,328.31,328.39,30788
2021/01/26,12:09:00,328.39,328.52,328.36,328.48,14240
2021/01/26,12:10:00,328.48,328.53,328.44,328.44,23694
2021/01/26,12:11:00,328.45,328.53,328.43,328.43,18544
2021/01/26,12:12:00,328.43,328.50,328.41,328.44,12531
2021/01/26,12:13:00,328.46,328.54,328.44,328.52,25719
2021/01/26,12:14:00,328.52,328.74,328.52,328.67,58876
2021/01/26,12:15:00,328.66,328.73,328.66,328.71,24986
2021/01/26,12:16:00,328.71,328.84,328.64,328.80,36747
2021/01/26,12:17:00,328.81,328.85,328.70,328.76,31049
2021/01/26,12:18:00,328.76,328.79,328.68,328.69,28143
2021/01/26,12:19:00,328.69,328.74,328.64,328.68,40684
2021/01/26,12:20:00,328.69,328.74,328.63,328.74,47339
2021/01/26,12:21:00,328.72,328.78,328.66,328.66,19044
2021/01/26,12:22:00,328.66,328.68,328.63,328.67,24486
2021/01/26,12:23:00,328.66,328.69,328.63,328.63,19975
2021/01/26,12:24:00,328.63,328.69,328.61,328.66,23207
2021/01/26,12:25:00,328.66,328.70,328.61,328.62,53642
2021/01/26,12:26:00,328.62,328.81,328.62,328.79,46280
2021/01/26,12:27:00,328.79,328.86,328.76,328.77,38100
2021/01/26,12:28:00,328.78,328.80,328.73,328.78,23004
2021/01/26,12:29:00,328.79,328.83,328.77,328.82,34875
2021/01/26,12:30:00,328.82,328.85,328.75,328.78,23348
2021/01/26,12:31:00,328.78,328.84,328.76,328.83,26450
2021/01/26,12:32:00,328.83,328.85,328.78,328.83,29374
2021/01/26,12:33:00,328.83,328.85,328.78,328.83,21122
2021/01/26,12:34:00,328.83,328.84,328.76,328.76,16485
2021/01/26,12:35:00,328.77,328.80,328.70,328.71,16061
2021/01/26,12:36:00,328.72,328.79,328.61,328.62,16885
2021/01/26,12:37:00,328.64,328.65,328.45,328.45,31833
2021/01/26,12:38:00,328.44,328.45,328.29,328.40,23497
2021/01/26,12:39:00,328.42,328.48,328.38,328.43,59483
2021/01/26,12:40:00,328.43,328.52,328.43,328.45,29315
2021/01/26,12:41:00,328.45,328.52,328.41,328.46,18143
2021/01/26,12:42:00,328.46,328.47,328.35,328.37,24338
2021/01/26,12:43:00,328.37,328.43,328.29,328.42,34476
2021/01/26,12:44:00,328.42,328.50,328.37,328.47,19527
2021/01/26,12:45:00,328.47,328.47,328.35,328.35,13550
2021/01/26,12:46:00,328.35,328.39,328.32,328.34,13372
2021/01/26,12:47:00,328.34,328.44,328.32,328.34,18307
2021/01/26,12:48:00,328.34,328.34,328.17,328.33,19205
2021/01/26,12:49:00,328.33,328.42,328.32,328.42,11802
2021/01/26,12:50:00,328.42,328.57,328.39,328.56,24495
2021/01/26,12:51:00,328.56,328.64,328.48,328.64,15937
2021/01/26,12:52:00,328.62,328.66,328.57,328.57,15201
2021/01/26,12:53:00,328.56,328.57,328.48,328.53,16089
2021/01/26,12:54:00,328.53,328.59,328.45,328.57,16571
2021/01/26,12:55:00,328.56,328.62,328.55,328.59,17978
2021/01/26,12:56:00,328.59,328.63,328.55,328.61,20136
2021/01/26,12:57:00,328.61,328.62,328.54,328.58,23149
2021/01/26,12:58:00,328.58,328.60,328.38,328.42,41407
2021/01/26,12:59:00,328.43,328.44,328.30,328.30,21274
2021/01/26,13:00:00,328.30,328.50,328.24,328.47,21706
2021/01/26,13:01:00,328.50,328.56,328.47,328.51,18554
2021/01/26,13:02:00,328.51,328.51,328.35,328.38,11585
2021/01/26,13:03:00,328.38,328.42,328.33,328.34,17861
2021/01/26,13:04:00,328.34,328.37,328.31,328.37,16353
2021/01/26,13:05:00,328.37,328.40,328.32,328.37,12716
2021/01/26,13:06:00,328.37,328.37,328.26,328.34,13462
2021/01/26,13:07:00,328.34,328.38,328.23,328.30,17088
2021/01/26,13:08:00,328.30,328.43,328.30,328.43,11005
2021/01/26,13:09:00,328.43,328.58,328.43,328.56,27998
2021/01/26,13:10:00,328.56,328.62,328.53,328.59,280645
2021/01/26,13:11:00,328.59,328.71,328.56,328.71,16484
2021/01/26,13:12:00,328.71,328.72,328.66,328.69,20762
2021/01/26,13:13:00,328.68,328.71,328.64,328.70,38422
2021/01/26,13:14:00,328.70,328.73,328.65,328.73,18684
2021/01/26,13:15:00,328.73,328.73,328.68,328.71,17800
2021/01/26,13:16:00,328.71,328.78,328.71,328.76,28180
2021/01/26,13:17:00,328.76,328.80,328.75,328.80,20659
2021/01/26,13:18:00,328.80,328.89,328.79,328.84,36799
2021/01/26,13:19:00,328.84,328.86,328.77,328.85,22003
2021/01/26,13:20:00,328.85,328.91,328.81,328.84,19355
2021/01/26,13:21:00,328.84,328.85,328.79,328.81,13935
2021/01/26,13:22:00,328.81,328.81,328.75,328.79,22190
2021/01/26,13:23:00,328.79,328.84,328.78,328.80,19396
2021/01/26,13:24:00,328.80,328.82,328.76,328.81,12224
2021/01/26,13:25:00,328.82,328.89,328.77,328.87,16708
2021/01/26,13:26:00,328.87,328.89,328.85,328.89,10618
2021/01/26,13:27:00,328.89,329.00,328.89,328.99,19584
2021/01/26,13:28:00,328.99,329.03,328.95,329.00,19052
2021/01/26,13:29:00,329.00,329.03,328.96,329.00,12356
2021/01/26,13:30:00,329.01,329.01,328.93,328.93,19927
2021/01/26,13:31:00,328.93,329.03,328.88,328.89,19775
2021/01/26,13:32:00,328.89,328.95,328.85,328.95,15296
2021/01/26,13:33:00,328.95,329.03,328.95,329.01,23353
2021/01/26,13:34:00,329.01,329.07,329.01,329.07,23668
2021/01/26,13:35:00,329.07,329.09,329.02,329.06,12632
2021/01/26,13:36:00,329.06,329.09,329.03,329.03,13369
2021/01/26,13:37:00,329.03,329.08,328.98,329.07,11040
2021/01/26,13:38:00,329.07,329.13,329.06,329.13,22582
2021/01/26,13:39:00,329.12,329.17,329.12,329.14,14394
2021/01/26,13:40:00,329.14,329.16,329.11,329.15,31118
2021/01/26,13:41:00,329.15,329.17,329.13,329.14,15013
2021/01/26,13:42:00,329.14,329.17,329.13,329.14,21380
2021/01/26,13:43:00,329.14,329.20,329.11,329.20,12597
2021/01/26,13:44:00,329.20,329.30,329.20,329.20,35588
2021/01/26,13:45:00,329.20,329.26,329.14,329.25,20103
2021/01/26,13:46:00,329.25,329.28,329.19,329.21,14553
2021/01/26,13:47:00,329.21,329.21,329.09,329.13,28723
2021/01/26,13:48:00,329.13,329.16,329.10,329.10,19039
2021/01/26,13:49:00,329.12,329.18,329.07,329.16,17429
2021/01/26,13:50:00,329.16,329.20,329.15,329.18,15641
2021/01/26,13:51:00,329.18,329.19,329.10,329.10,12378
2021/01/26,13:52:00,329.10,329.12,329.06,329.12,16182
2021/01/26,13:53:00,329.12,329.12,329.06,329.06,9715
2021/01/26,13:54:00,329.06,329.13,329.03,329.13,24605
2021/01/26,13:55:00,329.12,329.17,329.11,329.15,36166
2021/01/26,13:56:00,329.15,329.17,329.06,329.06,30706
2021/01/26,13:57:00,329.06,329.07,328.96,328.96,224342
2021/01/26,13:58:00,328.97,329.05,328.97,328.99,24546
2021/01/26,13:59:00,328.99,329.02,328.96,328.99,48115
2021/01/26,14:00:00,328.99,329.01,328.95,328.98,18737
2021/01/26,14:01:00,328.98,329.02,328.93,329.01,57043
2021/01/26,14:02:00,329.01,329.01,328.94,328.95,13962
2021/01/26,14:03:00,328.95,329.03,328.92,329.00,38221
2021/01/26,14:04:00,329.00,329.12,328.99,329.09,20274
2021/01/26,14:05:00,329.10,329.16,329.08,329.10,16756
2021/01/26,14:06:00,329.10,329.10,329.00,329.02,16799
2021/01/26,14:07:00,329.02,329.04,328.96,328.98,15320
2021/01/26,14:08:00,328.98,329.01,328.96,328.97,22082
2021/01/26,14:09:00,328.97,329.06,328.97,329.02,9735
2021/01/26,14:10:00,329.02,329.07,329.00,329.03,23599
2021/01/26,14:11:00,329.03,329.13,329.03,329.07,120435
2021/01/26,14:12:00,329.07,329.09,328.98,329.02,13411
2021/01/26,14:13:00,329.02,329.13,328.98,329.13,15852
2021/01/26,14:14:00,329.11,329.15,329.08,329.15,51490
2021/01/26,14:15:00,329.15,329.25,329.14,329.23,43108
2021/01/26,14:16:00,329.23,329.24,329.08,329.12,29166
2021/01/26,14:17:00,329.12,329.15,329.04,329.12,105632
2021/01/26,14:18:00,329.12,329.15,329.01,329.10,52208
2021/01/26,14:19:00,329.09,329.13,329.06,329.06,68431
2021/01/26,14:20:00,329.06,329.10,329.03,329.06,73576
2021/01/26,14:21:00,329.06,329.11,329.02,329.10,25704
2021/01/26,14:22:00,329.10,329.21,329.10,329.21,45779
2021/01/26,14:23:00,329.21,329.26,329.19,329.20,33453
2021/01/26,14:24:00,329.20,329.24,329.18,329.19,21623
2021/01/26,14:25:00,329.19,329.19,329.14,329.14,18720
2021/01/26,14:26:00,329.14,329.19,329.07,329.09,24315
2021/01/26,14:27:00,329.09,329.09,328.63,328.68,84211
2021/01/26,14:28:00,328.68,328.88,328.55,328.81,79647
2021/01/26,14:29:00,328.79,329.02,328.79,328.98,70077
2021/01/26,14:30:00,328.98,329.02,328.89,328.96,41554
2021/01/26,14:31:00,328.96,328.98,328.91,328.94,26931
2021/01/26,14:32:00,328.94,329.04,328.93,329.04,35193
2021/01/26,14:33:00,329.02,329.10,329.00,329.06,26276
2021/01/26,14:34:00,329.06,329.07,329.01,329.06,44732
2021/01/26,14:35:00,329.07,329.12,329.00,329.04,39684
2021/01/26,14:36:00,329.04,329.09,328.96,329.00,33221
2021/01/26,14:37:00,329.00,329.00,328.93,328.99,35463
2021/01/26,14:38:00,328.98,329.02,328.92,329.00,27453
2021/01/26,14:39:00,329.00,329.06,328.96,329.00,59558
2021/01/26,14:40:00,329.00,329.01,328.92,328.93,15136
2021/01/26,14:41:00,328.93,329.02,328.89,328.94,25107
2021/01/26,14:42:00,328.94,328.97,328.88,328.90,64525
2021/01/26,14:43:00,328.90,328.96,328.80,328.87,43674
2021/01/26,14:44:00,328.87,328.88,328.78,328.78,18204
2021/01/26,14:45:00,328.79,328.84,328.75,328.83,18866
2021/01/26,14:46:00,328.83,328.84,328.70,328.81,18131
2021/01/26,14:47:00,328.83,328.92,328.79,328.91,23897
2021/01/26,14:48:00,328.92,328.95,328.82,328.94,133536
2021/01/26,14:49:00,328.94,328.95,328.76,328.82,49498
2021/01/26,14:50:00,328.84,328.90,328.79,328.80,14496
2021/01/26,14:51:00,328.80,328.80,328.69,328.70,27912
2021/01/26,14:52:00,328.70,328.84,328.70,328.75,58690
2021/01/26,14:53:00,328.75,328.79,328.71,328.71,20736
2021/01/26,14:54:00,328.71,328.72,328.59,328.60,26502
2021/01/26,14:55:00,328.60,328.66,328.52,328.66,27555
2021/01/26,14:56:00,328.66,328.80,328.65,328.76,26048
2021/01/26,14:57:00,328.76,328.77,328.66,328.73,29071
2021/01/26,14:58:00,328.73,328.73,328.64,328.73,24185
2021/01/26,14:59:00,328.73,328.88,328.73,328.86,52019
2021/01/26,15:00:00,328.86,328.92,328.78,328.90,64862
2021/01/26,15:01:00,328.89,328.90,328.64,328.75,56687
2021/01/26,15:02:00,328.75,328.80,328.69,328.74,41641
2021/01/26,15:03:00,328.74,328.82,328.67,328.70,40583
2021/01/26,15:04:00,328.70,328.78,328.70,328.73,70194
2021/01/26,15:05:00,328.72,328.78,328.70,328.77,27608
2021/01/26,15:06:00,328.77,328.79,328.72,328.76,25126
2021/01/26,15:07:00,328.77,328.83,328.62,328.64,23036
2021/01/26,15:08:00,328.65,328.71,328.65,328.70,32754
2021/01/26,15:09:00,328.71,328.73,328.67,328.72,20245
2021/01/26,15:10:00,328.72,328.94,328.71,328.93,51163
2021/01/26,15:11:00,328.93,329.08,328.90,329.00,51377
2021/01/26,15:12:00,329.00,329.03,328.96,328.97,24354
2021/01/26,15:13:00,328.97,329.04,328.96,329.01,28837
2021/01/26,15:14:00,329.01,329.08,328.94,329.00,61129
2021/01/26,15:15:00,329.00,329.05,329.00,329.00,24167
2021/01/26,15:16:00,329.00,329.06,328.93,329.05,65662
2021/01/26,15:17:00,329.05,329.10,328.94,329.04,34721
2021/01/26,15:18:00,329.04,329.11,329.03,329.04,37362
2021/01/26,15:19:00,329.04,329.09,329.00,329.06,13113
2021/01/26,15:20:00,329.06,329.11,329.03,329.09,25231
2021/01/26,15:21:00,329.09,329.14,329.05,329.06,36470
2021/01/26,15:22:00,329.06,329.12,328.94,328.94,41000
2021/01/26,15:23:00,328.96,328.96,328.84,328.91,48772
2021/01/26,15:24:00,328.90,329.06,328.89,329.02,24493
2021/01/26,15:25:00,329.03,329.10,329.00,329.08,43141
2021/01/26,15:26:00,329.08,329.14,329.04,329.07,44741
2021/01/26,15:27:00,329.06,329.09,329.04,329.08,25668
2021/01/26,15:28:00,329.08,329.08,328.96,329.07,29227
2021/01/26,15:29:00,329.07,329.12,329.05,329.07,16923
2021/01/26,15:30:00,329.07,329.17,329.07,329.07,20443
2021/01/26,15:31:00,329.07,329.14,328.99,329.01,77930
2021/01/26,15:32:00,329.01,329.03,328.94,329.01,28208
2021/01/26,15:33:00,329.01,329.03,328.91,328.96,33344
2021/01/26,15:34:00,328.96,328.98,328.81,328.84,50821
2021/01/26,15:35:00,328.85,328.95,328.79,328.79,47922
2021/01/26,15:36:00,328.78,328.83,328.78,328.80,34551
2021/01/26,15:37:00,328.80,328.89,328.70,328.73,65129
2021/01/26,15:38:00,328.72,328.76,328.60,328.73,207994
2021/01/26,15:39:00,328.75,328.77,328.62,328.68,116734
2021/01/26,15:40:00,328.67,328.73,328.63,328.64,46045
2021/01/26,15:41:00,328.64,328.72,328.60,328.71,53948
2021/01/26,15:42:00,328.71,328.82,328.64,328.64,257890
2021/01/26,15:43:00,328.64,328.73,328.62,328.66,38173
2021/01/26,15:44:00,328.67,328.75,328.65,328.67,48615
2021/01/26,15:45:00,328.67,328.87,328.65,328.86,72023
2021/01/26,15:46:00,328.85,328.90,328.77,328.89,78548
2021/01/26,15:47:00,328.89,329.07,328.89,329.04,114731
2021/01/26,15:48:00,329.04,329.10,328.94,328.95,86122
2021/01/26,15:49:00,328.95,329.03,328.91,328.95,106781
2021/01/26,15:50:00,328.97,328.97,328.61,328.62,92420
2021/01/26,15:51:00,328.63,328.89,328.62,328.86,134008
2021/01/26,15:52:00,328.83,328.83,328.63,328.69,84238
2021/01/26,15:53:00,328.71,328.75,328.56,328.59,340403
2021/01/26,15:54:00,328.50,328.59,328.26,328.59,366972
2021/01/26,15:55:00,328.43,328.50,328.38,328.46,142586
2021/01/26,15:56:00,328.33,328.59,328.28,328.59,258844
2021/01/27,09:31:00,326.26,326.27,325.49,325.50,246868
2021/01/27,09:32:00,324.63,324.97,324.56,324.80,409192
2021/01/27,09:33:00,324.57,324.59,322.98,323.06,422296
2021/01/27,09:34:00,323.32,324.21,323.20,323.42,365392
2021/01/27,09:35:00,323.37,323.81,323.18,323.46,346606
2021/01/27,09:36:00,323.46,323.52,322.57,322.79,485665
2021/01/27,09:37:00,322.79,322.79,322.17,322.45,389212
2021/01/27,09:38:00,322.45,323.07,322.42,322.86,349203
2021/01/27,09:39:00,322.86,322.89,322.26,322.37,274781
2021/01/27,09:40:00,322.37,323.33,322.36,323.31,326055
2021/01/27,09:41:00,323.28,323.29,322.55,322.64,219843
2021/01/27,09:42:00,322.70,322.94,322.44,322.90,176929
2021/01/27,09:43:00,322.75,322.85,322.41,322.74,156509
2021/01/27,09:44:00,322.56,322.86,322.29,322.31,164125
2021/01/27,09:45:00,322.42,322.71,322.18,322.26,195505
2021/01/27,09:46:00,322.43,322.45,321.96,322.00,250322
2021/01/27,09:47:00,322.40,322.77,322.40,322.70,192064
2021/01/27,09:48:00,323.02,323.06,322.80,322.80,217321
2021/01/27,09:49:00,322.44,322.45,322.30,322.43,202581
2021/01/27,09:50:00,322.29,322.35,322.13,322.17,180556
2021/01/27,10:16:00,324.64,324.82,324.60,324.75,5138119
2021/01/27,10:17:00,324.33,324.72,324.33,324.69,123481
2021/01/27,10:18:00,324.72,324.77,324.48,324.69,97533
2021/01/27,10:19:00,324.40,324.70,324.38,324.60,94423
2021/01/27,10:20:00,324.56,325.03,324.56,324.85,134507
2021/01/27,10:21:00,324.83,325.64,324.83,325.50,168156
2021/01/27,10:22:00,325.50,325.88,325.48,325.68,131942
2021/01/27,10:23:00,325.68,325.84,325.50,325.58,168653
2021/01/27,10:24:00,325.58,325.70,325.47,325.59,198238
2021/01/27,10:25:00,325.58,325.74,325.46,325.71,85041
2021/01/27,10:26:00,325.69,325.69,325.46,325.52,114665
2021/01/27,10:27:00,325.52,325.65,325.44,325.53,66081
2021/01/27,10:28:00,325.53,325.70,325.47,325.62,92209
2021/01/27,10:29:00,325.62,325.70,325.55,325.63,67967
2021/01/27,10:30:00,325.63,325.71,325.40,325.41,65540
2021/01/27,10:31:00,325.33,325.78,324.93,325.75,145616
2021/01/27,10:32:00,325.74,325.89,325.14,325.14,85484
2021/01/27,10:33:00,325.13,325.17,324.36,324.61,145330
2021/01/27,10:34:00,324.61,324.98,324.39,324.95,101085
2021/01/27,10:35:00,324.95,325.17,324.80,325.01,93142
2021/01/27,10:36:00,325.02,325.26,324.86,324.88,77883
2021/01/27,10:37:00,324.88,324.91,324.60,324.75,61348
2021/01/27,10:38:00,324.75,324.95,324.66,324.84,86382
2021/01/27,10:39:00,324.84,325.07,324.76,324.98,63238
2021/01/27,10:40:00,324.98,325.00,324.82,324.85,69781
2021/01/27,10:41:00,324.88,325.05,324.74,324.83,30787
2021/01/27,10:42:00,324.83,325.23,324.80,325.17,34599
2021/01/27,10:43:00,325.17,325.47,325.16,325.30,39333
2021/01/27,10:44:00,325.30,325.58,325.23,325.31,41895
2021/01/27,10:45:00,325.29,325.56,325.21,325.34,34988
2021/01/27,10:46:00,325.34,325.55,325.28,325.45,62295
2021/01/27,10:47:00,325.45,325.53,325.36,325.44,29402
2021/01/27,10:48:00,325.44,325.70,325.41,325.68,48913
2021/01/27,10:49:00,325.68,325.77,325.60,325.77,39770
2021/01/27,10:50:00,325.77,325.78,325.56,325.71,39017
2021/01/27,10:51:00,325.71,325.77,325.42,325.43,33811
2021/01/27,10:52:00,325.43,325.65,325.41,325.65,37231
2021/01/27,10:53:00,325.66,325.85,325.65,325.72,36195
2021/01/27,10:54:00,325.72,326.17,325.66,326.11,146958
2021/01/27,10:55:00,326.12,326.18,325.95,326.07,50587
2021/01/27,10:56:00,326.07,326.14,325.89,326.14,45787
2021/01/27,10:57:00,326.14,326.14,325.89,326.00,36323
2021/01/27,10:58:00,326.00,326.09,325.94,325.94,59048
2021/01/27,10:59:00,325.93,325.94,325.72,325.83,37889
2021/01/27,11:00:00,325.83,325.89,325.64,325.71,48657
2021/01/27,11:01:00,325.71,325.74,325.27,325.37,80766
2021/01/27,11:02:00,325.37,325.51,325.19,325.31,33354
2021/01/27,11:03:00,325.31,325.46,325.21,325.46,45066
2021/01/27,11:04:00,325.46,325.58,325.20,325.22,46939
2021/01/27,11:05:00,325.21,325.42,325.21,325.42,28198
2021/01/27,11:06:00,325.42,325.42,325.32,325.34,10700664
2021/01/27,11:07:00,325.12,325.19,325.03,325.03,75545
2021/01/27,11:08:00,325.05,325.10,324.89,325.07,109762
2021/01/27,11:09:00,325.07,325.18,325.01,325.01,40779
2021/01/27,11:10:00,325.05,325.05,324.91,324.97,45237
2021/01/27,11:11:00,324.97,325.03,324.78,324.78,51235
2021/01/27,11:12:00,324.79,324.96,324.73,324.89,49192
2021/01/27,11:13:00,324.89,325.10,324.78,324.92,30099
2021/01/27,11:14:00,324.90,324.96,324.83,324.84,21481
2021/01/27,11:15:00,324.84,324.88,324.73,324.79,33192
2021/01/27,11:16:00,324.79,324.79,324.55,324.72,65697
2021/01/27,11:17:00,324.73,324.89,324.69,324.71,37275
2021/01/27,11:18:00,324.71,324.78,324.27,324.29,84155
2021/01/27,11:19:00,324.28,324.42,324.08,324.21,113919
2021/01/27,11:20:00,324.21,324.21,324.03,324.20,46831
2021/01/27,11:21:00,324.20,324.20,324.01,324.11,55530
2021/01/27,11:22:00,324.15,324.20,323.88,323.93,75100
2021/01/27,11:23:00,323.93,324.12,323.93,324.01,81560
2021/01/27,11:24:00,324.01,324.12,323.90,324.04,196566
2021/01/27,11:25:00,324.04,324.27,323.97,324.14,51580
2021/01/27,11:26:00,324.14,324.14,323.94,324.00,31781
2021/01/27,11:27:00,324.00,324.04,323.74,323.95,82694
2021/01/27,11:28:00,323.95,324.11,323.88,323.95,53533
2021/01/27,11:29:00,323.94,323.98,323.81,323.86,52325
2021/01/27,11:30:00,323.86,323.92,323.72,323.81,47445
2021/01/27,11:31:00,323.81,323.99,323.70,323.75,87166
2021/01/27,11:32:00,323.75,323.83,323.38,323.77,124052
2021/01/27,11:33:00,323.76,323.76,323.33,323.35,79793
2021/01/27,11:34:00,323.35,323.36,322.96,323.00,147069
2021/01/27,11:35:00,323.00,323.09,322.81,322.83,131455
2021/01/27,11:36:00,322.83,323.11,322.81,323.03,56331
2021/01/27,11:37:00,323.03,323.28,322.92,323.24,69196
2021/01/27,11:38:00,323.24,323.66,323.21,323.62,98198
2021/01/27,11:39:00,323.62,323.62,323.38,323.41,49352
2021/01/27,11:40:00,323.41,323.49,323.32,323.42,34532
2021/01/27,11:41:00,323.42,323.62,323.32,323.49,52561
2021/01/27,11:42:00,323.50,323.50,323.32,323.40,53434
2021/01/27,11:43:00,323.41,323.63,323.38,323.50,35036
2021/01/27,11:44:00,323.50,323.54,323.34,323.34,27796
2021/01/27,11:45:00,323.34,323.42,323.02,323.04,37198
2021/01/27,11:46:00,323.04,323.28,322.87,323.25,121777
2021/01/27,11:47:00,323.25,323.47,323.16,323.37,66960
2021/01/27,11:48:00,323.37,323.41,323.04,323.07,40830
2021/01/27,11:49:00,323.07,323.07,322.64,322.73,56857
2021/01/27,11:50:00,322.73,322.97,322.61,322.68,50396
2021/01/27,11:51:00,322.68,322.98,322.64,322.82,49078
2021/01/27,11:52:00,322.79,322.97,322.76,322.97,43194
2021/01/27,11:53:00,322.97,323.00,322.82,322.82,32908
2021/01/27,11:54:00,322.82,322.91,322.71,322.71,53539
2021/01/27,11:55:00,322.73,322.91,322.63,322.64,57976
2021/01/27,11:56:00,322.64,322.79,322.57,322.60,69711
2021/01/27,11:57:00,322.60,322.70,322.48,322.51,56699
2021/01/27,11:58:00,322.51,322.57,322.37,322.41,79747
2021/01/27,11:59:00,322.40,322.41,322.09,322.13,109144
2021/01/27,12:00:00,322.13,322.30,322.03,322.14,92534
2021/01/27,12:01:00,322.14,322.20,322.03,322.03,86482
2021/01/27,12:02:00,322.03,322.08,321.92,321.96,105502
2021/01/27,12:03:00,321.96,322.21,321.95,322.09,118688
2021/01/27,12:04:00,322.09,322.20,321.89,321.94,86073
2021/01/27,12:05:00,321.91,321.94,321.81,321.81,57755
2021/01/27,12:06:00,321.82,322.28,321.81,322.27,159450
2021/01/27,12:07:00,322.27,322.70,322.21,322.69,114902
2021/01/27,12:08:00,322.69,322.70,322.50,322.56,87003
2021/01/27,12:09:00,322.55,322.56,322.23,322.27,72731
2021/01/27,12:10:00,322.31,322.49,322.26,322.43,23106
2021/01/27,12:11:00,322.43,322.75,322.43,322.72,42423
2021/01/27,12:12:00,322.72,322.80,322.64,322.76,61156
2021/01/27,12:13:00,322.76,323.05,322.76,323.03,45962
2021/01/27,12:14:00,323.02,323.27,322.96,323.27,93489
2021/01/27,12:15:00,323.26,323.38,323.22,323.38,35467
2021/01/27,12:16:00,323.41,323.72,323.36,323.69,95900
2021/01/27,12:17:00,323.69,323.95,323.65,323.89,115406
2021/01/27,12:18:00,323.90,324.04,323.84,323.84,94097
2021/01/27,12:19:00,323.84,323.94,323.79,323.83,39022
2021/01/27,12:20:00,323.84,323.96,323.84,323.94,114151
2021/01/27,12:21:00,323.94,324.24,323.93,324.20,92525
2021/01/27,12:22:00,324.20,324.20,324.00,324.06,62381
2021/01/27,12:23:00,324.06,324.22,324.05,324.21,37834
2021/01/27,12:24:00,324.21,324.28,324.10,324.12,70777
2021/01/27,12:25:00,324.12,324.26,324.07,324.23,79794
2021/01/27,12:26:00,324.23,324.32,324.09,324.27,66266
2021/01/27,12:27:00,324.27,324.37,324.17,324.28,53817
2021/01/27,12:28:00,324.28,324.42,324.23,324.38,48717
2021/01/27,12:29:00,324.38,324.41,324.27,324.27,24736
2021/01/27,12:30:00,324.27,324.36,324.23,324.24,33102
2021/01/27,12:31:00,324.24,324.32,323.97,324.03,50968
2021/01/27,12:32:00,324.03,324.10,323.90,323.90,47159
2021/01/27,12:33:00,323.90,323.93,323.61,323.65,108387
2021/01/27,12:34:00,323.65,323.72,323.57,323.69,34646
2021/01/27,12:35:00,323.69,323.76,323.64,323.73,48106
2021/01/27,12:36:00,323.73,323.90,323.31,323.38,49171
2021/01/27,12:37:00,323.38,323.46,323.18,323.32,98856
2021/01/27,12:38:00,323.32,323.81,323.32,323.73,44600
2021/01/27,12:39:00,323.73,323.88,323.58,323.75,42438
2021/01/27,12:40:00,323.75,324.01,323.75,323.96,47703
2021/01/27,12:41:00,323.96,324.34,323.92,324.32,38543
2021/01/27,12:42:00,324.32,324.66,324.31,324.66,87951
2021/01/27,12:43:00,324.66,324.66,324.44,324.51,59696
2021/01/27,12:44:00,324.51,324.55,324.46,324.51,23224
2021/01/27,12:45:00,324.51,324.55,324.44,324.52,15402
2021/01/27,12:46:00,324.52,324.52,324.31,324.36,38099
2021/01/27,12:47:00,324.36,324.46,324.31,324.39,21082
2021/01/27,12:48:00,324.39,324.53,324.34,324.38,56586
2021/01/27,12:49:00,324.38,324.46,324.33,324.44,29375
2021/01/27,12:50:00,324.41,324.53,324.39,324.53,77748
2021/01/27,12:51:00,324.53,324.55,324.37,324.38,23223
2021/01/27,12:52:00,324.38,324.48,324.35,324.45,18875
2021/01/27,12:53:00,324.45,324.67,324.39,324.66,24494
2021/01/27,12:54:00,324.66,324.83,324.57,324.57,51852
2021/01/27,12:55:00,324.57,324.59,324.40,324.51,33347
2021/01/27,12:56:00,324.51,324.67,324.51,324.57,21622
2021/01/27,12:57:00,324.57,324.73,324.56,324.71,18365
2021/01/27,12:58:00,324.71,324.71,324.61,324.65,39797
2021/01/27,12:59:00,324.67,324.67,324.53,324.56,28748
2021/01/27,13:00:00,324.56,324.64,324.41,324.60,49188
2021/01/27,13:01:00,324.60,324.65,324.39,324.55,38427
2021/01/27,13:02:00,324.55,324.70,324.55,324.67,41200
2021/01/27,13:03:00,324.67,324.90,324.67,324.68,26664
2021/01/27,13:04:00,324.69,324.71,324.59,324.65,38291
2021/01/27,13:05:00,324.65,324.75,324.59,324.64,12495
2021/01/27,13:06:00,324.64,324.64,324.44,324.58,42041
2021/01/27,13:07:00,324.58,324.62,324.44,324.46,31212
2021/01/27,13:08:00,324.46,324.49,324.36,324.40,57388
2021/01/27,13:09:00,324.39,324.39,323.95,324.09,66338
2021/01/27,13:10:00,324.08,324.24,324.01,324.21,26893
2021/01/27,13:11:00,324.21,324.25,323.95,324.04,35477
2021/01/27,13:12:00,324.04,324.12,323.79,323.81,30805
2021/01/27,13:13:00,323.83,323.85,323.64,323.65,66244
2021/01/27,13:14:00,323.66,323.80,323.66,323.78,29673
2021/01/27,13:15:00,323.78,323.88,323.73,323.79,50076
2021/01/27,13:16:00,323.79,324.06,323.75,323.90,62801
2021/01/27,13:17:00,323.90,323.91,323.59,323.85,79432
2021/01/27,13:18:00,323.86,323.93,323.79,323.85,23409
2021/01/27,13:19:00,323.85,323.94,323.81,323.83,19602
2021/01/27,13:20:00,323.83,323.83,323.64,323.74,37201
2021/01/27,13:21:00,323.74,323.79,323.63,323.77,25797
2021/01/27,13:22:00,323.77,323.77,323.47,323.60,42339
2021/01/27,13:23:00,323.60,323.61,323.39,323.51,88245
2021/01/27,13:24:00,323.51,323.57,323.48,323.49,38287
2021/01/27,13:25:00,323.49,323.67,323.49,323.67,29265
2021/01/27,13:26:00,323.67,324.00,323.67,324.00,60367
2021/01/27,13:27:00,324.00,324.14,323.93,324.08,43964
2021/01/27,13:28:00,324.08,324.34,324.04,324.32,68946
2021/01/27,13:29:00,324.32,324.47,324.32,324.44,38138
2021/01/27,13:30:00,324.44,324.53,324.25,324.32,43431
2021/01/27,13:31:00,324.32,324.32,324.06,324.27,46341
2021/01/27,13:32:00,324.27,324.34,323.97,324.04,86137
2021/01/27,13:33:00,324.05,324.10,323.89,324.03,55691
2021/01/27,13:34:00,324.03,324.03,323.80,323.80,44078
2021/01/27,13:35:00,323.80,323.99,323.72,323.93,29970
2021/01/27,13:36:00,323.93,324.02,323.86,323.95,28925
2021/01/27,13:37:00,323.95,323.96,323.78,323.79,26383
2021/01/27,13:38:00,323.79,323.93,323.75,323.82,32604
2021/01/27,13:39:00,323.82,323.89,323.77,323.79,20859
2021/01/27,13:40:00,323.80,323.94,323.79,323.89,22286
2021/01/27,13:41:00,323.89,323.93,323.77,323.89,32928
2021/01/27,13:42:00,323.90,323.95,323.63,323.70,53527
2021/01/27,13:43:00,323.70,323.79,323.61,323.70,31680
2021/01/27,13:44:00,323.70,323.79,323.64,323.73,30119
2021/01/27,13:45:00,323.72,323.78,323.32,323.32,38790
2021/01/27,13:46:00,323.32,323.58,323.20,323.51,59252
2021/01/27,13:47:00,323.51,323.51,323.35,323.50,48415
2021/01/27,13:48:00,323.50,323.72,323.43,323.62,49034
2021/01/27,13:49:00,323.62,323.64,323.53,323.62,33608
2021/01/27,13:50:00,323.62,323.62,323.47,323.52,50441
2021/01/27,13:51:00,323.52,323.68,323.42,323.48,59763
2021/01/27,13:52:00,323.48,323.59,323.40,323.58,76198
2021/01/27,13:53:00,323.55,323.75,323.52,323.71,30356
2021/01/27,13:54:00,323.71,323.75,323.61,323.74,34181
2021/01/27,13:55:00,323.74,323.81,323.63,323.79,112148
2021/01/27,13:56:00,323.79,323.81,323.49,323.69,28564
2021/01/27,13:57:00,323.69,323.94,323.60,323.88,38906
2021/01/27,13:58:00,323.88,323.88,323.64,323.71,33210
2021/01/27,13:59:00,323.69,323.83,323.57,323.61,85171
2021/01/27,14:00:00,323.61,323.61,322.99,323.37,147102
2021/01/27,14:01:00,323.37,324.12,323.31,323.76,104143
2021/01/27,14:02:00,323.76,323.99,323.56,323.63,73665
2021/01/27,14:03:00,323.62,323.91,323.47,323.77,123660
2021/01/27,14:04:00,323.77,324.22,323.70,324.19,90135
2021/01/27,14:05:00,324.21,324.21,324.03,324.13,43884
2021/01/27,14:06:00,324.11,324.12,323.66,323.71,55410
2021/01/27,14:07:00,323.73,323.80,323.60,323.64,48146
2021/01/27,14:08:00,323.64,323.92,323.62,323.91,34870
2021/01/27,14:09:00,323.92,324.02,323.81,323.95,34756
2021/01/27,14:10:00,323.95,323.99,323.76,323.89,20444
2021/01/27,14:11:00,323.89,324.08,323.89,324.04,20102
2021/01/27,14:12:00,324.02,324.06,323.97,323.97,13022
2021/01/27,14:13:00,323.97,324.10,323.89,324.10,27039
2021/01/27,14:14:00,324.10,324.13,323.99,324.03,24301
2021/01/27,14:15:00,324.03,324.07,323.93,323.98,20314
2021/01/27,14:16:00,323.98,323.98,323.53,323.58,39264
2021/01/27,14:17:00,323.59,323.66,323.52,323.55,55965
2021/01/27,14:18:00,323.53,323.56,323.14,323.16,70917
2021/01/27,14:19:00,323.14,323.25,322.83,322.99,125493
2021/01/27,14:20:00,322.99,323.08,322.85,322.93,100185
2021/01/27,14:21:00,322.91,323.04,322.53,322.57,123238
2021/01/27,14:22:00,322.57,322.66,322.32,322.35,172920
2021/01/27,14:23:00,322.35,322.64,322.35,322.49,162251
2021/01/27,14:24:00,322.49,322.61,322.23,322.40,107175
2021/01/27,14:25:00,322.40,322.67,322.35,322.49,61723
2021/01/27,14:26:00,322.49,322.49,322.14,322.22,90884
2021/01/27,14:27:00,322.22,322.36,322.11,322.23,120271
2021/01/27,14:28:00,322.21,322.50,322.11,322.11,86779
2021/01/27,14:29:00,322.11,322.15,321.84,322.15,113928
2021/01/27,14:30:00,322.15,322.24,321.82,321.95,73182
2021/01/27,14:31:00,321.95,322.00,321.66,321.92,118110
2021/01/27,14:32:00,321.92,322.05,321.50,321.52,166128
2021/01/27,14:33:00,321.52,321.52,321.18,321.31,184513
2021/01/27,14:34:00,321.31,321.31,320.90,321.09,206368
2021/01/27,14:35:00,321.10,321.29,321.05,321.07,111624
2021/01/27,14:36:00,321.07,321.19,320.67,320.74,108996
2021/01/27,14:37:00,320.73,321.45,320.67,321.37,313370
2021/01/27,14:38:00,321.36,321.37,321.12,321.12,261332
2021/01/27,14:39:00,321.12,321.65,321.12,321.23,164632
2021/01/27,14:40:00,321.23,321.35,321.06,321.16,125213
2021/01/27,14:41:00,321.16,321.23,320.94,321.01,149071
2021/01/27,14:42:00,321.01,321.32,321.00,321.28,75672
2021/01/27,14:43:00,321.31,321.69,321.24,321.68,160385
2021/01/27,14:44:00,321.68,322.00,321.62,321.66,162867
2021/01/27,14:45:00,321.66,321.66,321.31,321.64,83915
2021/01/27,14:46:00,321.64,321.84,321.46,321.55,85670
2021/01/27,14:47:00,321.60,321.77,321.33,321.68,96640
2021/01/27,14:48:00,321.68,321.68,321.43,321.62,58814
2021/01/27,14:49:00,321.62,321.62,321.07,321.11,121016
2021/01/27,14:50:00,321.11,321.18,320.26,320.52,223817
2021/01/27,14:51:00,320.46,320.77,320.33,320.35,165222
2021/01/27,14:52:00,320.35,320.48,319.77,319.83,220626
2021/01/27,14:53:00,319.83,320.11,319.67,319.68,183166
2021/01/27,14:54:00,319.65,319.86,319.62,319.78,146053
2021/01/27,14:55:00,319.78,320.38,319.77,319.82,294578
2021/01/27,14:56:00,319.83,320.08,319.38,319.50,279509
2021/01/27,14:57:00,319.59,320.27,319.56,320.20,241172
2021/01/27,14:58:00,320.20,320.49,320.02,320.19,96935
2021/01/27,14:59:00,320.20,320.40,320.00,320.06,134138
2021/01/27,15:00:00,320.06,320.12,319.74,319.76,153369
2021/01/27,15:01:00,319.76,319.88,319.37,319.52,182064
2021/01/27,15:02:00,319.52,319.85,319.31,319.69,276933
2021/01/27,15:03:00,319.69,319.96,319.59,319.63,107546
2021/01/27,15:04:00,319.63,320.42,319.50,320.31,297146
2021/01/27,15:05:00,320.28,320.37,319.99,320.21,128338
2021/01/27,15:06:00,320.21,320.43,319.71,319.97,175805
2021/01/27,15:07:00,319.97,320.37,319.94,320.27,114360
2021/01/27,15:08:00,320.26,320.44,320.12,320.39,138578
2021/01/27,15:09:00,320.38,320.40,319.67,319.72,171733
2021/01/27,15:10:00,319.72,319.89,319.44,319.55,124130
2021/01/27,15:11:00,319.55,319.80,319.45,319.63,320723
2021/01/27,15:12:00,319.63,320.07,319.56,319.93,117701
2021/01/27,15:13:00,319.93,319.94,319.11,319.40,166423
2021/01/27,15:14:00,319.40,319.74,319.15,319.72,192611
2021/01/27,15:15:00,319.72,320.15,319.65,320.08,202389
2021/01/27,15:16:00,320.08,320.09,319.73,319.80,178813
2021/01/27,15:17:00,319.80,320.20,319.45,320.03,84857
2021/01/27,15:18:00,320.03,320.03,319.64,319.76,102404
2021/01/27,15:19:00,319.76,319.87,319.66,319.82,76934
2021/01/27,15:20:00,319.80,319.80,319.46,319.52,65192
2021/01/27,15:21:00,319.52,319.74,319.37,319.72,95754
2021/01/27,15:22:00,319.72,319.75,319.45,319.56,63963
2021/01/27,15:23:00,319.56,319.56,319.03,319.13,120089
2021/01/27,15:24:00,319.13,319.18,318.84,318.92,176368
2021/01/27,15:25:00,318.92,319.06,318.76,318.90,128090
2021/01/27,15:26:00,318.90,319.33,318.86,319.14,261815
2021/01/27,15:27:00,319.15,319.60,319.15,319.29,118581
2021/01/27,15:28:00,319.29,319.32,318.83,318.83,78144
2021/01/27,15:29:00,318.83,318.83,318.19,318.42,252272
2021/01/27,15:30:00,318.45,318.64,318.17,318.63,189350
2021/01/27,15:31:00,318.63,318.64,318.26,318.27,110722
2021/01/27,15:32:00,318.27,318.75,318.23,318.63,186868
2021/01/27,15:33:00,318.66,318.74,318.23,318.25,313810
2021/01/27,15:34:00,318.24,318.27,317.91,317.94,149126
2021/01/27,15:35:00,317.94,318.06,317.69,317.74,222431
2021/01/27,15:36:00,317.74,318.32,317.70,318.21,233976
2021/01/27,15:37:00,318.21,318.32,317.80,317.86,177751
2021/01/27,15:38:00,317.84,317.99,317.39,317.50,201280
2021/01/27,15:39:00,317.41,319.96,317.41,319.43,510278
2021/01/27,15:40:00,318.11,318.31,318.03,318.06,304823
2021/01/27,15:41:00,318.39,318.41,318.21,318.31,244895
2021/01/27,15:42:00,318.29,318.43,318.29,318.36,186293
2021/01/27,15:43:00,318.36,318.44,318.18,318.39,273447
2021/01/27,15:44:00,318.51,318.73,318.50,318.66,202338
2021/01/27,15:45:00,318.94,318.94,318.80,318.85,294643
2021/01/27,15:46:00,318.59,319.96,318.06,319.43,453700
2021/01/28,09:31:00,320.67,320.75,320.35,320.75,274021
2021/01/28,09:32:00,320.83,321.17,320.81,321.02,137932
2021/01/28,09:33:00,321.01,321.05,320.65,320.69,145270
2021/01/28,09:34:00,320.71,321.22,320.70,321.22,91832
2021/01/28,09:35:00,321.22,321.24,320.85,320.88,176671
2021/01/28,09:36:00,320.85,321.35,320.85,321.31,153752
2021/01/28,09:37:00,321.31,321.57,321.22,321.32,241933
2021/01/28,09:38:00,321.30,321.38,321.02,321.24,188431
2021/01/28,09:39:00,321.24,321.30,320.73,320.89,193796
2021/01/28,09:40:00,320.89,321.01,320.22,320.24,212147
2021/01/28,09:41:00,320.24,320.52,320.03,320.39,174972
2021/01/28,09:42:00,320.39,320.40,320.20,320.37,103205
2021/01/28,09:43:00,320.37,321.56,320.36,321.56,206257
2021/01/28,09:44:00,321.56,322.89,321.56,322.42,371897
2021/01/28,09:45:00,322.43,322.78,322.40,322.64,246114
2021/01/28,09:46:00,322.64,322.84,322.39,322.51,135224
2021/01/28,09:47:00,322.37,322.44,322.01,322.14,187845
2021/01/28,09:48:00,322.14,322.26,321.82,322.03,162854
2021/01/28,09:49:00,322.03,322.30,321.99,322.08,57682
2021/01/28,09:50:00,322.08,322.08,321.24,321.50,248445
2021/01/28,09:51:00,321.50,322.00,321.50,321.72,70044
2021/01/28,09:52:00,321.74,321.78,321.41,321.50,105065
2021/01/28,09:53:00,321.50,321.65,321.32,321.54,119125
2021/01/28,09:54:00,321.54,321.98,321.47,321.67,150679
2021/01/28,09:55:00,321.67,321.84,321.54,321.83,135721
2021/01/28,09:56:00,321.83,321.88,321.31,321.73,165682
2021/01/28,09:57:00,321.98,322.04,321.62,321.64,373675
2021/01/28,10:01:00,321.45,321.69,321.45,321.56,741760
2021/01/28,10:02:00,321.44,321.59,321.36,321.48,116893
2021/01/28,10:03:00,322.16,322.23,321.90,321.91,140321
2021/01/28,10:04:00,321.90,322.09,321.83,322.00,158844
2021/01/28,10:05:00,321.78,321.97,321.78,321.86,83356
2021/01/28,10:06:00,322.03,322.14,321.79,321.95,75490
2021/01/28,10:07:00,322.70,322.77,322.22,322.36,288845
2021/01/28,10:08:00,322.27,322.56,322.24,322.32,109446
2021/01/28,10:09:00,322.35,322.38,322.00,322.31,89399
2021/01/28,10:10:00,322.31,322.38,321.89,321.96,55431
2021/01/28,10:11:00,321.96,322.12,321.92,322.08,42421
2021/01/28,10:12:00,322.08,322.45,322.08,322.19,60958
2021/01/28,10:13:00,322.19,322.56,322.19,322.46,65118
2021/01/28,10:14:00,322.46,322.86,322.46,322.72,110369
2021/01/28,10:15:00,322.72,322.82,322.51,322.70,58279
2021/01/28,10:16:00,322.70,323.27,322.70,323.11,160754
2021/01/28,10:17:00,323.11,323.28,322.92,323.05,85956
2021/01/28,10:18:00,323.05,323.30,323.02,323.28,87600
2021/01/28,10:19:00,323.28,323.54,323.13,323.47,101520
2021/01/28,10:20:00,323.47,323.58,323.34,323.34,111174
2021/01/28,10:21:00,323.36,323.44,322.92,323.36,103560
2021/01/28,10:22:00,323.36,323.53,323.30,323.47,69507
2021/01/28,10:23:00,323.47,323.65,323.19,323.31,100504
2021/01/28,10:24:00,323.29,323.40,323.15,323.19,229119
2021/01/28,10:25:00,323.19,323.26,322.61,322.62,94765
2021/01/28,10:26:00,322.62,322.95,322.47,322.80,94814
2021/01/28,10:27:00,322.80,322.92,322.73,322.76,3921710
2021/01/28,10:28:00,322.69,322.86,322.69,322.79,31753
2021/01/28,10:29:00,322.79,322.95,322.72,322.77,40000
2021/01/28,10:30:00,322.77,322.81,322.59,322.61,86888
2021/01/28,10:31:00,322.61,322.98,322.61,322.86,77322
2021/01/28,10:32:00,322.86,322.88,322.59,322.60,80343
2021/01/28,10:33:00,322.60,322.84,322.58,322.75,61978
2021/01/28,10:34:00,322.76,323.21,322.66,323.09,79224
2021/01/28,10:35:00,323.09,323.29,322.79,322.82,68767
2021/01/28,10:36:00,322.82,323.07,322.67,322.67,62938
2021/01/28,10:37:00,322.67,323.06,322.56,323.02,67727
2021/01/28,10:38:00,323.02,323.06,322.75,322.88,39455
2021/01/28,10:39:00,322.88,323.12,322.86,322.86,54782
2021/01/28,10:40:00,322.85,322.96,322.76,322.80,63051
2021/01/28,10:41:00,322.80,323.00,322.16,322.21,115977
2021/01/28,10:42:00,322.21,322.22,321.83,322.07,204588
2021/01/28,10:43:00,322.07,322.11,321.91,321.99,124331
2021/01/28,10:44:00,321.99,322.23,321.99,322.15,47889
2021/01/28,10:45:00,322.15,322.56,322.15,322.47,302806
2021/01/28,10:46:00,322.46,323.15,322.42,323.15,397546
2021/01/28,10:47:00,323.15,323.36,322.95,322.99,133062
2021/01/28,10:48:00,322.99,323.10,322.91,322.95,47003
2021/01/28,10:49:00,322.95,323.38,322.95,323.36,84621
2021/01/28,10:50:00,323.36,323.61,323.24,323.54,183212
2021/01/28,10:51:00,323.52,323.76,323.41,323.60,157681
2021/01/28,10:52:00,323.60,323.66,323.40,323.41,128846
2021/01/28,10:53:00,323.41,323.54,323.17,323.49,102257
2021/01/28,10:54:00,323.52,323.66,323.44,323.56,101785
2021/01/28,10:55:00,323.56,323.65,323.23,323.33,348205
2021/01/28,10:56:00,323.33,323.51,323.25,323.44,71183
2021/01/28,10:57:00,323.44,323.63,323.38,323.43,93720
2021/01/28,10:58:00,323.43,323.82,323.40,323.40,141610
2021/01/28,10:59:00,323.39,323.53,323.30,323.45,110195
2021/01/28,11:00:00,323.45,323.70,323.31,323.58,76441
2021/01/28,11:01:00,323.58,323.95,323.58,323.93,128734
2021/01/28,11:02:00,323.93,323.96,323.75,323.83,84505
2021/01/28,11:03:00,323.83,324.20,323.82,323.92,333265
2021/01/28,11:04:00,323.92,324.07,323.87,323.98,65113
2021/01/28,11:05:00,323.98,324.08,323.91,323.94,84612
2021/01/28,11:06:00,323.94,324.08,323.91,324.08,137623
2021/01/28,11:07:00,324.06,324.25,324.05,324.20,121933
2021/01/28,11:08:00,324.21,324.47,324.14,324.40,111293
2021/01/28,11:09:00,324.40,324.40,324.03,324.10,199832
2021/01/28,11:10:00,324.09,324.36,324.08,324.32,115855
2021/01/28,11:11:00,324.32,324.58,324.20,324.49,340039
2021/01/28,11:12:00,324.49,324.56,324.37,324.39,102844
2021/01/28,11:13:00,324.39,324.40,324.22,324.37,174337
2021/01/28,11:14:00,324.37,324.42,324.18,324.22,59406
2021/01/28,11:15:00,324.25,324.38,324.18,324.28,60397
2021/01/28,11:16:00,324.28,324.46,324.12,324.37,110648
2021/01/28,11:17:00,324.38,324.46,324.27,324.40,48459
2021/01/28,11:18:00,324.40,324.40,324.16,324.24,59887
2021/01/28,11:19:00,324.24,324.25,324.04,324.11,61729
2021/01/28,11:20:00,324.11,324.14,323.88,323.91,49814
2021/01/28,11:21:00,323.93,324.00,323.68,323.70,79663
2021/01/28,11:22:00,323.70,323.80,323.69,323.71,55696
2021/01/28,11:23:00,323.72,323.93,323.69,323.82,39712
2021/01/28,11:24:00,323.82,323.89,323.61,323.65,54257
2021/01/28,11:25:00,323.66,323.86,323.60,323.80,50831
2021/01/28,11:26:00,323.80,323.92,323.73,323.73,30587
2021/01/28,11:27:00,323.73,323.73,323.56,323.66,78576
2021/01/28,11:28:00,323.64,323.68,323.53,323.58,47680
2021/01/28,11:29:00,323.58,323.69,323.51,323.56,74863
2021/01/28,11:30:00,323.56,323.68,323.51,323.52,35543
2021/01/28,11:31:00,323.52,323.68,323.15,323.59,147205
2021/01/28,11:32:00,323.59,323.84,323.59,323.73,60052
2021/01/28,11:33:00,323.71,323.89,323.71,323.89,40737
2021/01/28,11:34:00,323.87,323.99,323.77,323.77,38391
2021/01/28,11:35:00,323.77,323.78,323.50,323.55,35125
2021/01/28,11:36:00,323.55,323.79,323.50,323.74,81282
2021/01/28,11:37:00,323.74,323.85,323.66,323.76,50782
2021/01/28,11:38:00,323.76,323.80,323.49,323.62,46180
2021/01/28,11:39:00,323.62,323.71,323.53,323.54,39979
2021/01/28,11:40:00,323.54,323.66,323.43,323.51,31976
2021/01/28,11:41:00,323.51,323.70,323.50,323.65,33920
2021/01/28,11:42:00,323.65,323.69,323.47,323.47,37853
2021/01/28,11:43:00,323.47,323.72,323.46,323.61,39949
2021/01/28,11:44:00,323.62,323.65,323.48,323.50,28329
2021/01/28,11:45:00,323.50,323.55,323.30,323.48,42061
2021/01/28,11:46:00,323.48,323.61,323.20,323.22,81159
2021/01/28,11:47:00,323.22,323.35,323.04,323.27,65558
2021/01/28,11:48:00,323.28,323.48,323.28,323.37,57966
2021/01/28,11:49:00,323.37,323.48,323.31,323.39,35933
2021/01/28,11:50:00,323.39,323.60,323.33,323.53,33570
2021/01/28,11:51:00,323.53,323.91,323.53,323.90,63934
2021/01/28,11:52:00,323.89,323.98,323.83,323.94,27037
2021/01/28,11:53:00,323.94,324.17,323.94,324.04,63348
2021/01/28,11:54:00,324.01,324.08,323.93,324.06,35411
2021/01/28,11:55:00,324.05,324.15,324.01,324.09,42030
2021/01/28,11:56:00,324.09,324.25,324.06,324.25,29009
2021/01/28,11:57:00,324.23,324.24,324.12,324.19,36187
2021/01/28,11:58:00,324.19,324.35,324.18,324.29,54077
2021/01/28,11:59:00,324.29,324.40,324.24,324.24,51325
2021/01/28,12:00:00,324.26,324.36,324.24,324.35,137197
2021/01/28,12:01:00,324.38,324.71,324.36,324.65,200282
2021/01/28,12:02:00,324.65,324.66,324.48,324.59,171558
2021/01/28,12:03:00,324.59,324.64,324.43,324.49,102745
2021/01/28,12:04:00,324.49,324.69,324.41,324.65,282270
2021/01/28,12:05:00,324.65,324.88,324.61,324.81,77143
2021/01/28,12:06:00,324.81,325.11,324.80,324.96,377159
2021/01/28,12:07:00,324.96,325.07,324.94,324.97,202990
2021/01/28,12:08:00,324.98,325.06,324.88,325.00,145369
2021/01/28,12:09:00,325.00,325.03,324.96,325.00,423789
2021/01/28,12:10:00,325.00,325.09,324.98,325.06,136399
2021/01/28,12:11:00,325.06,325.10,324.94,324.97,81295
2021/01/28,12:12:00,324.97,324.98,324.71,324.81,58031
2021/01/28,12:13:00,324.82,324.96,324.74,324.95,51639
2021/01/28,12:14:00,324.95,325.04,324.91,324.95,81908
2021/01/28,12:15:00,324.95,325.06,324.82,324.89,55382
2021/01/28,12:16:00,324.92,325.07,324.92,325.00,108745
2021/01/28,12:17:00,325.00,325.14,325.00,325.10,42590
2021/01/28,12:18:00,325.10,325.29,325.03,325.24,79599
2021/01/28,12:19:00,325.24,325.27,325.11,325.11,54774
2021/01/28,12:20:00,325.11,325.33,325.11,325.25,151004
2021/01/28,12:21:00,325.26,325.39,325.24,325.32,67459
2021/01/28,12:22:00,325.32,325.35,325.19,325.27,53238
2021/01/28,12:23:00,325.27,325.35,325.20,325.22,53812
2021/01/28,12:24:00,325.22,325.51,325.22,325.41,98831
2021/01/28,12:25:00,325.42,325.68,325.42,325.65,53985
2021/01/28,12:26:00,325.62,325.65,325.45,325.54,81632
2021/01/28,12:27:00,325.52,325.53,325.37,325.47,44081
2021/01/28,12:28:00,325.47,325.52,325.33,325.43,59745
2021/01/28,12:29:00,325.43,325.50,325.31,325.33,98044
2021/01/28,12:30:00,325.33,325.51,325.33,325.50,35206
2021/01/28,12:31:00,325.50,325.70,325.50,325.56,59519
2021/01/28,12:32:00,325.56,325.78,325.51,325.72,80338
2021/01/28,12:33:00,325.73,325.84,325.54,325.64,106169
2021/01/28,12:34:00,325.63,325.67,325.43,325.51,53942
2021/01/28,12:35:00,325.52,325.59,325.49,325.57,42545
2021/01/28,12:36:00,325.57,325.68,325.46,325.54,92392
2021/01/28,12:37:00,325.53,325.66,325.51,325.66,27785
2021/01/28,12:38:00,325.66,325.69,325.51,325.68,30487
2021/01/28,12:39:00,325.68,325.72,325.56,325.56,15559
2021/01/28,12:40:00,325.56,325.71,325.53,325.65,23635
2021/01/28,12:41:00,325.65,325.68,325.50,325.68,39450
2021/01/28,12:42:00,325.68,325.76,325.53,325.73,31327
2021/01/28,12:43:00,325.71,325.78,325.63,325.75,49794
2021/01/28,12:44:00,325.73,325.78,325.63,325.77,23907
2021/01/28,12:45:00,325.78,325.86,325.71,325.79,30497
2021/01/28,12:46:00,325.79,325.97,325.72,325.90,70533
2021/01/28,12:47:00,325.90,325.99,325.88,325.98,75278
2021/01/28,12:48:00,325.98,326.08,325.98,326.07,60424
2021/01/28,12:49:00,326.08,326.19,326.02,326.02,51317
2021/01/28,12:50:00,326.02,326.11,326.00,326.09,33459
2021/01/28,12:51:00,326.09,326.17,326.01,326.05,42522
2021/01/28,12:52:00,326.05,326.21,325.96,326.02,217791
2021/01/28,12:53:00,326.02,326.02,325.87,325.96,50609
2021/01/28,12:54:00,325.97,326.02,325.92,325.93,16086
2021/01/28,12:55:00,325.91,325.93,325.67,325.68,52204
2021/01/28,12:56:00,325.71,325.83,325.64,325.82,58231
2021/01/28,12:57:00,325.82,325.89,325.73,325.78,35123
2021/01/28,12:58:00,325.79,325.85,325.66,325.68,43116
2021/01/28,12:59:00,325.68,325.81,325.68,325.79,31852
2021/01/28,13:00:00,325.79,325.82,325.70,325.77,40628
2021/01/28,13:01:00,325.79,325.99,325.79,325.98,576976
2021/01/28,13:02:00,325.98,326.14,325.98,326.09,51882
2021/01/28,13:03:00,326.09,326.31,326.07,326.16,96095
2021/01/28,13:04:00,326.16,326.19,326.12,326.14,35960
2021/01/28,13:05:00,326.14,326.14,325.99,326.03,57118
2021/01/28,13:06:00,326.03,326.04,325.77,325.82,87799
2021/01/28,13:07:00,325.82,325.88,325.67,325.71,48720
2021/01/28,13:08:00,325.71,325.76,325.58,325.63,69574
2021/01/28,13:09:00,325.63,325.68,325.55,325.58,29876
2021/01/28,13:10:00,325.58,325.65,325.44,325.64,46888
2021/01/28,13:11:00,325.64,325.77,325.63,325.76,54866
2021/01/28,13:12:00,325.77,325.79,325.47,325.49,92690
2021/01/28,13:13:00,325.48,325.50,325.39,325.42,34782
2021/01/28,13:14:00,325.42,325.57,325.39,325.50,40558
2021/01/28,13:15:00,325.51,325.53,325.40,325.51,32666
2021/01/28,13:16:00,325.51,325.53,325.35,325.48,62710
2021/01/28,13:17:00,325.49,325.77,325.49,325.70,55543
2021/01/28,13:18:00,325.69,325.76,325.67,325.76,48435
2021/01/28,13:19:00,325.76,325.82,325.63,325.67,47456
2021/01/28,13:20:00,325.69,325.74,325.55,325.73,69732
2021/01/28,13:21:00,325.74,325.78,325.48,325.61,32935
2021/01/28,13:22:00,325.61,325.68,325.43,325.57,54633
2021/01/28,13:23:00,325.58,325.62,325.38,325.60,58231
2021/01/28,13:24:00,325.57,325.71,325.52,325.66,41437
2021/01/28,13:25:00,325.65,326.01,325.64,325.99,75125
2021/01/28,13:26:00,325.99,326.03,325.86,325.89,25478
2021/01/28,13:27:00,325.89,325.99,325.82,325.92,34794
2021/01/28,13:28:00,325.92,326.02,325.89,325.90,33872
2021/01/28,13:29:00,325.90,325.91,325.73,325.83,42791
2021/01/28,13:30:00,325.83,325.85,325.62,325.67,31869
2021/01/28,13:31:00,325.67,325.81,325.49,325.67,63695
2021/01/28,13:32:00,325.67,325.71,325.58,325.68,47939
2021/01/28,13:33:00,325.68,325.92,325.66,325.92,47585
2021/01/28,13:34:00,325.90,325.97,325.84,325.87,36690
2021/01/28,13:35:00,325.87,325.99,325.84,325.96,36724
2021/01/28,13:36:00,325.97,326.00,325.83,325.92,20212
2021/01/28,13:37:00,325.92,326.16,325.92,326.13,53200
2021/01/28,13:38:00,326.13,326.26,326.08,326.22,48300
2021/01/28,13:39:00,326.23,326.27,326.21,326.24,41880
2021/01/28,13:40:00,326.24,326.26,326.09,326.11,34959
2021/01/28,13:41:00,326.11,326.26,326.08,326.12,57481
2021/01/28,13:42:00,326.12,326.20,326.10,326.17,48567
2021/01/28,13:43:00,326.16,326.23,326.07,326.21,75656
2021/01/28,13:44:00,326.21,326.24,326.16,326.18,31780
2021/01/28,13:45:00,326.18,326.24,326.17,326.24,36082
2021/01/28,13:46:00,326.24,326.27,326.15,326.20,34820
2021/01/28,13:47:00,326.20,326.20,326.08,326.11,27196
2021/01/28,13:48:00,326.11,326.27,326.11,326.22,41382
2021/01/28,13:49:00,326.22,326.42,326.21,326.36,91075
2021/01/28,13:50:00,326.34,326.37,326.27,326.33,41202
2021/01/28,13:51:00,326.33,326.33,326.19,326.24,106404
2021/01/28,13:52:00,326.24,326.30,326.06,326.06,31966
2021/01/28,13:53:00,326.06,326.08,325.85,325.97,47880
2021/01/28,13:54:00,325.97,326.08,325.89,326.03,26624
2021/01/28,13:55:00,326.05,326.08,326.01,326.02,25729
2021/01/28,13:56:00,326.02,326.04,325.90,325.90,16879
2021/01/28,13:57:00,325.90,326.01,325.90,325.97,16450
2021/01/28,13:58:00,325.97,325.97,325.80,325.86,28737
2021/01/28,13:59:00,325.86,325.92,325.78,325.91,20557
2021/01/28,14:00:00,325.92,326.02,325.92,326.02,16081
2021/01/28,14:01:00,326.01,326.18,326.01,326.10,38425
2021/01/28,14:02:00,326.08,326.18,326.06,326.13,207984
2021/01/28,14:03:00,326.13,326.14,326.01,326.09,26468
2021/01/28,14:04:00,326.10,326.13,326.04,326.08,16713
2021/01/28,14:05:00,326.08,326.12,325.92,325.95,21208
2021/01/28,14:06:00,325.97,326.02,325.92,325.97,17188
2021/01/28,14:07:00,325.97,326.00,325.89,325.89,18853
2021/01/28,14:08:00,325.91,325.91,325.71,325.75,43199
2021/01/28,14:09:00,325.75,325.75,325.64,325.72,63366
2021/01/28,14:10:00,325.72,325.79,325.49,325.54,55843
2021/01/28,14:11:00,325.55,325.58,325.40,325.42,124818
2021/01/28,14:12:00,325.42,325.42,325.22,325.33,61455
2021/01/28,14:13:00,325.33,325.49,325.33,325.43,54598
2021/01/28,14:14:00,325.43,325.48,325.31,325.35,41588
2021/01/28,14:15:00,325.35,325.36,325.25,325.29,29254
2021/01/28,14:16:00,325.29,325.37,325.26,325.26,48516
2021/01/28,14:17:00,325.26,325.32,325.14,325.14,78894
2021/01/28,14:18:00,325.13,325.15,325.02,325.06,48097
2021/01/28,14:19:00,325.06,325.55,325.01,325.54,103866
2021/01/28,14:20:00,325.54,325.63,325.27,325.28,82377
2021/01/28,14:21:00,325.28,325.33,325.07,325.11,42139
2021/01/28,14:22:00,325.11,325.24,325.08,325.23,31518
2021/01/28,14:23:00,325.19,325.19,324.95,325.01,81374
2021/01/28,14:24:00,325.01,325.12,324.98,325.04,48030
2021/01/28,14:25:00,325.05,325.06,324.79,324.86,92020
2021/01/28,14:26:00,324.88,325.16,324.85,325.16,93242
2021/01/28,14:27:00,325.16,325.23,325.09,325.09,35542
2021/01/28,14:28:00,325.09,325.17,325.04,325.14,46637
2021/01/28,14:29:00,325.14,325.33,325.13,325.30,54030
2021/01/28,14:30:00,325.30,325.33,325.23,325.28,82564
2021/01/28,14:31:00,325.28,325.33,325.19,325.20,59348
2021/01/28,14:32:00,325.19,325.25,325.08,325.25,53206
2021/01/28,14:33:00,325.25,325.32,325.18,325.28,107555
2021/01/28,14:34:00,325.27,325.28,325.14,325.21,38812
2021/01/28,14:35:00,325.21,325.29,325.14,325.19,60013
2021/01/28,14:36:00,325.20,325.27,325.03,325.15,44801
2021/01/28,14:37:00,325.15,325.16,324.92,324.93,30785
2021/01/28,14:38:00,324.94,324.94,324.70,324.74,63187
2021/01/28,14:39:00,324.73,324.99,324.73,324.99,41828
2021/01/28,14:40:00,324.99,325.13,324.91,325.13,37993
2021/01/28,14:41:00,325.13,325.27,325.04,325.07,50681
2021/01/28,14:42:00,325.07,325.10,324.85,324.85,50933
2021/01/28,14:43:00,324.85,324.93,324.80,324.85,31009
2021/01/28,14:44:00,324.85,324.92,324.52,324.61,72043
2021/01/28,14:45:00,324.62,324.77,324.61,324.67,62067
2021/01/28,14:46:00,324.67,324.83,324.63,324.67,54865
2021/01/28,14:47:00,324.66,324.79,324.64,324.71,45069
2021/01/28,14:48:00,324.71,324.82,324.63,324.78,29221
2021/01/28,14:49:00,324.78,324.92,324.77,324.84,36948
2021/01/28,14:50:00,324.84,324.95,324.76,324.93,244931
2021/01/28,14:51:00,324.94,324.94,324.83,324.91,44964
2021/01/28,14:52:00,324.92,324.96,324.74,324.89,45139
2021/01/28,14:53:00,324.89,325.07,324.89,325.06,43348
2021/01/28,14:54:00,325.06,325.13,324.84,324.89,60066
2021/01/28,14:55:00,324.87,324.89,324.30,324.39,136545
2021/01/28,14:56:00,324.39,324.53,324.04,324.47,100384
2021/01/28,14:57:00,324.47,324.75,324.46,324.75,61535
2021/01/28,14:58:00,324.75,324.81,324.67,324.75,37972
2021/01/28,14:59:00,324.71,324.77,324.64,324.76,100924
2021/01/28,15:00:00,324.76,324.96,324.75,324.89,70095
2021/01/28,15:01:00,324.86,324.86,324.42,324.48,115542
2021/01/28,15:02:00,324.48,324.63,324.30,324.45,87514
2021/01/28,15:03:00,324.45,324.45,324.04,324.40,89925
2021/01/28,15:04:00,324.40,324.67,324.40,324.66,80703
2021/01/28,15:05:00,324.66,324.66,324.38,324.40,47610
2021/01/28,15:06:00,324.38,324.56,324.28,324.51,64723
2021/01/28,15:07:00,324.51,324.54,324.34,324.44,39956
2021/01/28,15:08:00,324.43,324.48,324.37,324.43,46659
2021/01/28,15:09:00,324.43,324.43,324.15,324.28,92464
2021/01/28,15:10:00,324.28,324.37,324.21,324.30,66246
2021/01/28,15:11:00,324.30,324.32,324.14,324.19,42302
2021/01/28,15:12:00,324.20,324.25,324.09,324.16,49447
2021/01/28,15:13:00,324.16,324.52,324.09,324.48,148078
2021/01/28,15:14:00,324.48,324.49,324.30,324.35,63937
2021/01/28,15:15:00,324.35,324.57,324.32,324.32,80601
2021/01/28,15:16:00,324.34,324.54,324.24,324.47,53828
2021/01/28,15:17:00,324.47,324.47,323.96,324.08,86060
2021/01/28,15:18:00,324.09,324.09,323.55,323.79,226096
2021/01/28,15:19:00,323.81,323.82,323.56,323.63,68117
2021/01/28,15:20:00,323.63,323.81,323.59,323.61,82574
2021/01/28,15:21:00,323.61,323.75,323.29,323.33,111630
2021/01/28,15:22:00,323.31,323.42,323.23,323.40,107836
2021/01/28,15:23:00,323.41,323.55,323.37,323.54,96460
2021/01/28,15:24:00,323.54,323.84,323.54,323.77,116373
2021/01/28,15:25:00,323.77,323.86,323.65,323.67,206486
2021/01/28,15:26:00,323.67,323.78,323.54,323.54,30325
2021/01/28,15:27:00,323.54,323.78,323.54,323.73,43123
2021/01/28,15:28:00,323.73,323.73,323.48,323.54,65232
2021/01/28,15:29:00,323.51,323.71,323.49,323.51,46431
2021/01/28,15:30:00,323.51,323.51,323.12,323.12,114662
2021/01/28,15:31:00,323.12,323.67,323.08,323.50,353355
2021/01/28,15:32:00,323.49,323.57,323.24,323.52,158573
2021/01/28,15:33:00,323.51,323.55,323.32,323.44,81079
2021/01/28,15:34:00,323.44,323.46,322.88,322.88,147520
2021/01/28,15:35:00,322.88,322.90,322.61,322.76,213056
2021/01/28,15:36:00,322.75,322.78,322.49,322.59,210255
2021/01/28,15:37:00,322.60,322.65,322.44,322.45,127957
2021/01/28,15:38:00,322.45,322.68,322.44,322.59,363315
2021/01/28,15:39:00,322.58,322.91,322.56,322.89,117011
2021/01/28,15:40:00,322.88,323.31,322.81,323.17,147662
2021/01/28,15:41:00,323.16,323.36,323.00,323.15,62528
2021/01/28,15:42:00,323.13,323.13,322.90,322.93,84069
2021/01/28,15:43:00,322.93,323.02,322.81,322.90,75553
2021/01/28,15:44:00,322.90,323.01,322.58,322.59,136686
2021/01/28,15:45:00,322.59,322.81,322.54,322.71,98467
2021/01/28,15:46:00,322.71,322.84,322.47,322.53,139935
2021/01/28,15:47:00,322.53,322.61,322.08,322.08,160850
2021/01/28,15:48:00,322.09,322.40,321.95,322.39,171074
2021/01/28,15:49:00,322.39,322.71,322.34,322.69,101406
2021/01/28,15:50:00,322.69,322.75,322.51,322.54,146024
2021/01/28,15:51:00,322.54,322.60,322.10,322.45,201381
2021/01/28,15:52:00,322.34,322.43,322.25,322.25,578117
2021/01/28,15:53:00,322.43,322.58,321.32,321.32,267786
2021/01/28,15:54:00,322.56,322.85,321.32,321.32,458441
2021/01/29,09:31:00,319.58,320.07,319.47,319.67,389914
2021/01/29,09:32:00,319.67,319.92,319.37,319.41,156917
2021/01/29,09:33:00,319.41,319.72,319.11,319.18,148045
2021/01/29,09:34:00,319.18,319.63,319.18,319.63,136774
2021/01/29,09:35:00,319.61,320.14,319.51,319.80,175811
2021/01/29,09:36:00,319.80,319.80,318.84,319.05,231867
2021/01/29,09:37:00,319.07,319.16,318.50,318.65,210093
2021/01/29,09:38:00,318.67,318.97,318.48,318.56,245774
2021/01/29,09:39:00,318.54,318.97,318.50,318.69,228235
2021/01/29,09:40:00,318.67,318.73,318.00,318.13,210235
2021/01/29,09:41:00,318.13,318.20,317.26,317.31,284632
2021/01/29,09:42:00,317.28,317.76,317.28,317.43,279883
2021/01/29,09:43:00,317.48,317.73,317.11,317.19,265517
2021/01/29,09:44:00,317.19,317.39,316.85,317.00,218866
2021/01/29,09:45:00,317.00,317.28,316.95,317.27,129735
2021/01/29,09:46:00,317.26,317.54,317.12,317.38,206215
2021/01/29,09:47:00,317.39,317.91,317.36,317.86,189102
2021/01/29,09:48:00,317.89,318.30,317.64,318.09,147651
2021/01/29,09:49:00,318.09,318.36,317.66,318.36,173881
2021/01/29,09:50:00,318.36,318.60,318.15,318.20,220441
2021/01/29,09:51:00,318.20,318.36,317.71,318.31,231516
2021/01/29,09:52:00,318.31,318.50,318.15,318.47,89391
2021/01/29,09:53:00,318.47,318.47,317.90,318.16,115962
2021/01/29,09:54:00,318.16,318.41,318.11,318.35,327902
2021/01/29,09:55:00,318.35,318.41,317.92,318.09,108308
2021/01/29,09:56:00,318.09,319.08,318.09,318.99,171998
2021/01/29,09:57:00,319.00,319.03,318.71,318.83,170336
2021/01/29,09:58:00,318.84,318.84,318.39,318.69,311164
2021/01/29,09:59:00,318.69,319.25,318.64,319.16,160722
2021/01/29,10:00:00,319.21,319.23,318.82,318.90,106419
2021/01/29,10:01:00,318.90,319.15,318.54,318.70,158938
2021/01/29,10:02:00,318.68,318.82,318.40,318.61,110184
2021/01/29,10:03:00,318.61,319.04,318.61,318.87,81974
2021/01/29,10:04:00,318.87,318.87,318.60,318.64,143955
2021/01/29,10:05:00,318.64,318.86,318.53,318.74,103024
2021/01/29,10:06:00,318.74,318.77,318.20,318.26,80803
2021/01/29,10:07:00,318.26,318.43,317.47,317.60,458161
2021/01/29,10:08:00,317.60,318.03,317.60,317.91,123323
2021/01/29,10:09:00,317.90,318.30,317.90,318.28,143804
2021/01/29,10:10:00,318.28,318.81,318.10,318.73,550583
2021/01/29,10:11:00,318.73,319.55,318.69,319.29,332176
2021/01/29,10:12:00,319.29,319.37,319.16,319.24,80885
2021/01/29,10:13:00,319.24,319.54,319.16,319.40,162840
2021/01/29,10:14:00,319.40,319.71,319.29,319.37,123264
2021/01/29,10:15:00,319.37,319.53,319.33,319.41,79969
2021/01/29,10:16:00,319.41,319.56,319.14,319.31,77673
2021/01/29,10:17:00,319.31,319.35,318.98,319.19,96308
2021/01/29,10:18:00,319.19,319.50,319.12,319.37,66913
2021/01/29,10:19:00,319.37,319.37,319.15,319.22,296849
2021/01/29,10:20:00,319.22,319.42,319.14,319.27,56590
2021/01/29,10:21:00,319.27,319.78,319.20,319.77,146580
2021/01/29,10:22:00,319.74,320.00,319.53,319.84,140822
2021/01/29,10:23:00,319.84,320.16,319.72,320.07,120774
2021/01/29,10:24:00,320.07,320.29,320.06,320.15,123114
2021/01/29,10:25:00,320.15,320.48,320.15,320.48,99016
2021/01/29,10:26:00,320.48,320.48,320.21,320.36,74579
2021/01/29,10:27:00,320.38,320.48,320.20,320.34,84648
2021/01/29,10:28:00,320.34,320.72,320.33,320.58,95143
2021/01/29,10:29:00,320.58,320.64,320.33,320.34,55172
2021/01/29,10:30:00,320.34,320.46,320.23,320.34,55491
2021/01/29,10:31:00,320.34,320.71,320.31,320.67,74682
2021/01/29,10:32:00,320.67,320.70,319.90,319.92,86207
2021/01/29,10:33:00,319.92,320.15,319.88,320.06,82082
2021/01/29,10:34:00,320.06,320.27,319.82,320.24,97097
2021/01/29,10:35:00,320.23,320.43,319.89,319.93,49197
2021/01/29,10:36:00,319.93,320.07,319.78,319.85,60332
2021/01/29,10:37:00,319.85,319.87,319.28,319.46,109140
2021/01/29,10:38:00,319.46,319.64,319.40,319.43,57568
2021/01/29,10:39:00,319.43,319.61,319.30,319.41,41244
2021/01/29,10:40:00,319.41,319.52,319.15,319.39,59866
2021/01/29,10:41:00,319.38,319.58,319.26,319.29,80347
2021/01/29,10:42:00,319.27,319.40,319.10,319.27,72060
2021/01/29,10:43:00,319.27,319.31,319.01,319.05,170161
2021/01/29,10:44:00,319.05,319.14,318.78,318.79,105610
2021/01/29,10:45:00,318.80,318.88,318.37,318.37,99007
2021/01/29,10:46:00,318.37,318.69,318.33,318.50,101517
2021/01/29,10:47:00,318.50,318.51,318.15,318.43,116834
2021/01/29,10:48:00,318.43,318.98,318.36,318.88,146467
2021/01/29,10:49:00,318.88,319.31,318.82,319.23,361718
2021/01/29,10:50:00,319.23,319.26,319.06,319.13,53305
2021/01/29,10:51:00,319.13,319.13,318.88,319.05,37075
2021/01/29,10:52:00,319.05,319.37,319.05,319.21,47949
2021/01/29,10:53:00,319.22,319.34,319.18,319.21,246131
2021/01/29,10:54:00,319.20,319.20,318.73,319.01,58641
2021/01/29,10:55:00,319.02,319.06,318.89,318.93,34123
2021/01/29,10:56:00,318.94,319.16,318.94,319.11,154181
2021/01/29,10:57:00,319.13,319.27,319.05,319.25,59320
2021/01/29,10:58:00,319.25,319.48,319.08,319.45,44600
2021/01/29,10:59:00,319.45,319.47,319.29,319.47,152324
2021/01/29,11:00:00,319.47,319.72,319.39,319.45,61862
2021/01/29,11:01:00,319.45,319.85,319.45,319.65,62063
2021/01/29,11:02:00,319.65,319.80,319.62,319.75,49836
2021/01/29,11:03:00,319.75,319.84,319.28,319.42,34001
2021/01/29,11:04:00,319.42,319.47,318.58,318.77,99513
2021/01/29,11:05:00,318.79,318.98,318.60,318.77,71831
2021/01/29,11:06:00,318.77,318.82,318.49,318.52,64947
2021/01/29,11:07:00,318.52,318.71,318.35,318.54,120024
2021/01/29,11:08:00,318.55,318.79,318.47,318.78,46426
2021/01/29,11:09:00,318.79,318.81,318.45,318.45,39635
2021/01/29,11:10:00,318.45,318.64,318.38,318.48,63623
2021/01/29,11:11:00,318.48,318.48,317.85,318.00,180899
2021/01/29,11:12:00,318.00,318.01,317.74,317.80,83622
2021/01/29,11:13:00,317.80,317.90,317.76,317.80,612918
2021/01/29,11:14:00,317.80,317.80,317.45,317.56,101461
2021/01/29,11:15:00,317.56,317.56,317.23,317.33,64692
2021/01/29,11:16:00,317.33,317.40,317.12,317.37,104292
2021/01/29,11:17:00,317.37,317.62,317.28,317.39,84135
2021/01/29,11:18:00,317.39,317.41,317.17,317.32,62328
2021/01/29,11:19:00,317.32,317.51,317.16,317.47,52604
2021/01/29,11:20:00,317.47,317.48,317.23,317.29,78397
2021/01/29,11:21:00,317.29,317.29,316.96,317.09,127359
2021/01/29,11:22:00,317.11,317.23,316.96,317.12,90163
2021/01/29,11:23:00,317.12,317.17,316.63,316.76,139426
2021/01/29,11:24:00,316.76,316.94,316.75,316.85,76512
2021/01/29,11:25:00,316.85,317.12,316.74,317.00,91011
2021/01/29,11:26:00,317.00,317.55,316.93,317.54,352620
2021/01/29,11:27:00,317.54,317.72,317.06,317.29,131659
2021/01/29,11:28:00,317.31,317.38,316.67,316.92,170467
2021/01/29,11:29:00,316.92,317.00,316.44,316.45,117330
2021/01/29,11:30:00,316.45,316.97,316.44,316.73,207591
2021/01/29,11:31:00,316.73,316.93,316.46,316.49,124221
2021/01/29,11:32:00,316.49,317.06,316.49,316.99,108544
2021/01/29,11:33:00,316.99,316.99,316.47,316.52,110427
2021/01/29,11:34:00,316.52,316.79,316.50,316.66,95659
2021/01/29,11:35:00,316.64,316.72,316.33,316.42,140119
2021/01/29,11:36:00,316.40,316.82,316.28,316.34,135524
2021/01/29,11:37:00,316.34,316.38,316.05,316.13,117467
2021/01/29,11:38:00,316.13,316.26,315.98,316.01,159354
2021/01/29,11:39:00,316.01,316.46,315.99,316.42,132719
2021/01/29,11:40:00,316.41,316.74,316.27,316.74,129933
2021/01/29,11:41:00,316.70,316.73,316.45,316.64,116496
2021/01/29,11:42:00,316.61,317.20,316.61,317.03,165750
2021/01/29,11:43:00,317.03,317.07,316.79,316.96,100178
2021/01/29,11:44:00,316.96,316.96,316.67,316.80,43733
2021/01/29,11:45:00,316.80,317.06,316.77,316.92,57258
2021/01/29,11:46:00,316.92,316.97,316.78,316.85,36328
2021/01/29,11:47:00,316.85,317.11,316.54,317.04,96723
2021/01/29,11:48:00,317.04,317.09,316.85,317.02,58705
2021/01/29,11:49:00,317.03,317.14,316.87,317.12,38522
2021/01/29,11:50:00,317.14,317.23,317.08,317.18,84310
2021/01/29,11:51:00,317.18,317.23,316.87,316.98,72779
2021/01/29,11:52:00,316.99,317.09,316.95,317.00,93399
2021/01/29,11:53:00,317.01,317.01,316.54,316.56,74051
2021/01/29,11:54:00,316.57,316.82,316.55,316.71,59188
2021/01/29,11:55:00,316.71,316.99,316.68,316.94,55325
2021/01/29,11:56:00,316.93,317.12,316.78,316.98,52221
2021/01/29,11:57:00,316.98,317.33,316.91,317.28,92042
2021/01/29,11:58:00,317.28,317.35,317.16,317.29,46254
2021/01/29,11:59:00,317.27,317.75,317.27,317.73,353287
2021/01/29,12:00:00,317.72,317.76,317.53,317.62,85455
2021/01/29,12:01:00,317.62,317.62,317.43,317.47,72223
2021/01/29,12:02:00,317.47,317.63,317.39,317.56,68718
2021/01/29,12:03:00,317.55,317.59,317.31,317.33,32149
2021/01/29,12:04:00,317.33,317.56,317.31,317.52,23169
2021/01/29,12:05:00,317.52,317.75,317.49,317.66,76417
2021/01/29,12:06:00,317.66,317.70,317.50,317.63,54023
2021/01/29,12:07:00,317.61,317.61,317.46,317.47,31588
2021/01/29,12:08:00,317.47,317.53,317.26,317.29,57970
2021/01/29,12:09:00,317.28,317.48,317.12,317.48,121783
2021/01/29,12:10:00,317.48,317.48,317.29,317.40,41053
2021/01/29,12:11:00,317.40,317.58,317.40,317.48,34989
2021/01/29,12:12:00,317.49,317.97,317.49,317.88,100477
2021/01/29,12:13:00,317.86,317.86,317.68,317.69,41420
2021/01/29,12:14:00,317.69,317.72,317.21,317.34,59758
2021/01/29,12:15:00,317.34,317.36,316.94,316.97,78751
2021/01/29,12:16:00,316.97,316.97,316.11,316.15,268855
2021/01/29,12:17:00,316.13,316.61,316.10,316.53,124148
2021/01/29,12:18:00,316.53,316.53,316.18,316.19,74743
2021/01/29,12:19:00,316.19,316.22,315.99,316.08,110119
2021/01/29,12:20:00,316.07,316.10,315.83,315.92,179637
2021/01/29,12:21:00,315.92,315.92,315.50,315.60,518532
2021/01/29,12:22:00,315.61,315.78,315.54,315.70,245825
2021/01/29,12:23:00,315.70,315.77,315.51,315.73,124587
2021/01/29,12:24:00,315.73,315.86,315.35,315.36,136691
2021/01/29,12:25:00,315.36,315.37,315.21,315.29,155579
2021/01/29,12:26:00,315.27,315.51,315.21,315.33,131637
2021/01/29,12:27:00,315.33,315.82,315.24,315.66,111076
2021/01/29,12:28:00,315.66,315.70,315.45,315.59,69588
2021/01/29,12:29:00,315.59,315.69,315.37,315.43,67301
2021/01/29,12:30:00,315.43,315.63,315.40,315.53,251164
2021/01/29,12:31:00,315.47,315.82,315.40,315.82,69347
2021/01/29,12:32:00,315.82,315.83,315.39,315.40,69152
2021/01/29,12:33:00,315.40,315.40,315.12,315.17,74672
2021/01/29,12:34:00,315.17,315.55,315.10,315.31,98207
2021/01/29,12:35:00,315.31,315.34,315.00,315.01,131384
2021/01/29,12:36:00,315.01,315.30,314.91,315.02,121258
2021/01/29,12:37:00,314.97,315.08,314.88,314.89,76395
2021/01/29,12:38:00,314.89,314.90,314.50,314.52,138277
2021/01/29,12:39:00,314.52,314.55,314.27,314.27,128772
2021/01/29,12:40:00,314.27,314.28,313.90,314.20,194446
2021/01/29,12:41:00,314.20,314.97,314.20,314.50,278554
2021/01/29,12:42:00,314.50,314.72,314.14,314.62,197774
2021/01/29,12:43:00,314.62,314.76,314.31,314.48,119429
2021/01/29,12:44:00,314.48,314.48,314.10,314.14,164980
2021/01/29,12:45:00,314.13,314.42,314.05,314.08,119156
2021/01/29,12:46:00,314.08,314.32,313.44,313.46,369532
2021/01/29,12:47:00,313.46,313.74,313.28,313.55,260382
2021/01/29,12:48:00,313.55,313.76,313.48,313.68,245780
2021/01/29,12:49:00,313.64,313.71,313.32,313.35,125764
2021/01/29,12:50:00,313.35,313.40,312.76,312.85,253867
2021/01/29,12:51:00,312.85,313.59,312.85,313.58,216625
2021/01/29,12:52:00,313.73,314.28,313.68,314.20,261067
2021/01/29,12:53:00,314.20,314.39,314.12,314.22,238098
2021/01/29,12:54:00,314.25,314.62,314.14,314.57,154932
2021/01/29,12:55:00,314.56,315.15,314.44,314.47,522640
2021/01/29,12:56:00,314.47,314.57,314.17,314.34,108733
2021/01/29,12:57:00,314.33,314.34,313.66,313.66,159982
2021/01/29,12:58:00,313.66,313.85,313.58,313.83,213943
2021/01/29,12:59:00,313.83,313.92,313.47,313.60,89012
2021/01/29,13:00:00,313.60,313.74,313.37,313.40,79122
2021/01/29,13:01:00,313.40,313.41,313.03,313.17,161576
2021/01/29,13:02:00,313.17,314.35,313.17,314.27,272018
2021/01/29,13:03:00,314.27,314.31,314.03,314.17,111525
2021/01/29,13:04:00,314.17,314.47,314.05,314.41,92340
2021/01/29,13:05:00,314.41,314.41,313.96,314.11,115716
2021/01/29,13:06:00,314.11,314.14,313.55,314.14,138938
2021/01/29,13:07:00,314.14,314.32,313.69,313.85,130358
2021/01/29,13:08:00,313.85,314.19,313.82,313.92,73205
2021/01/29,13:09:00,313.92,314.28,313.90,314.23,80455
2021/01/29,13:10:00,314.23,314.33,314.02,314.16,86993
2021/01/29,13:11:00,314.17,314.17,313.76,314.07,81300
2021/01/29,13:12:00,314.07,314.23,313.88,313.91,155394
2021/01/29,13:13:00,313.91,313.91,313.37,313.77,136720
2021/01/29,13:14:00,313.77,314.01,313.50,313.54,88351
2021/01/29,13:15:00,313.54,313.88,313.52,313.69,51724
2021/01/29,13:16:00,313.67,313.67,313.09,313.09,103951
2021/01/29,13:17:00,313.08,313.37,313.05,313.26,209454
2021/01/29,13:18:00,313.26,313.40,312.83,312.95,125787
2021/01/29,13:19:00,312.97,313.32,312.84,312.87,104882
2021/01/29,13:20:00,312.87,312.98,312.81,312.89,78010
2021/01/29,13:21:00,312.89,313.57,312.81,313.48,110461
2021/01/29,13:22:00,313.49,313.86,313.49,313.82,162353
2021/01/29,13:23:00,313.80,313.88,313.64,313.77,167370
2021/01/29,13:24:00,313.77,313.98,313.70,313.78,59643
2021/01/29,13:25:00,313.78,313.78,313.53,313.70,84845
2021/01/29,13:26:00,313.70,314.24,313.58,314.18,148901
2021/01/29,13:27:00,314.19,314.39,314.13,314.39,114169
2021/01/29,13:28:00,314.39,314.63,314.29,314.59,105355
2021/01/29,13:29:00,314.59,315.14,314.47,315.10,388910
2021/01/29,13:30:00,315.11,315.35,314.94,315.28,163610
2021/01/29,13:31:00,315.28,315.28,314.85,314.88,82524
2021/01/29,13:32:00,314.88,315.19,314.77,315.13,81957
2021/01/29,13:33:00,315.13,315.13,314.87,314.95,63720
2021/01/29,13:34:00,314.95,315.06,314.60,314.73,75418
2021/01/29,13:35:00,314.69,314.87,314.60,314.83,60900
2021/01/29,13:36:00,314.83,315.02,314.72,315.00,69145
2021/01/29,13:37:00,315.00,315.26,314.97,315.08,54542
2021/01/29,13:38:00,315.08,315.21,315.04,315.06,71970
2021/01/29,13:39:00,315.06,315.17,315.03,315.15,76497
2021/01/29,13:40:00,315.15,315.20,314.92,315.09,75299
2021/01/29,13:41:00,315.09,315.15,314.77,315.04,87390
2021/01/29,13:42:00,315.04,315.07,314.85,314.89,45903
2021/01/29,13:43:00,314.89,315.09,314.82,315.07,203133
2021/01/29,13:44:00,315.07,315.47,315.04,315.43,97481
2021/01/29,13:45:00,315.43,315.48,315.12,315.26,84774
2021/01/29,13:46:00,315.25,315.68,315.20,315.57,130722
2021/01/29,13:47:00,315.54,315.55,314.80,314.82,172341
2021/01/29,13:48:00,314.82,315.03,314.71,314.94,59725
2021/01/29,13:49:00,314.94,314.94,314.40,314.44,101671
2021/01/29,13:50:00,314.44,314.55,314.31,314.47,112575
2021/01/29,13:51:00,314.48,314.62,314.13,314.33,101460
2021/01/29,13:52:00,314.33,314.44,314.24,314.38,46317
2021/01/29,13:53:00,314.38,314.64,314.31,314.45,49047
2021/01/29,13:54:00,314.46,314.60,314.22,314.23,58905
2021/01/29,13:55:00,314.23,314.44,314.16,314.44,62246
2021/01/29,13:56:00,314.44,314.51,314.14,314.14,91742
2021/01/29,13:57:00,314.14,314.41,314.14,314.31,36250
2021/01/29,13:58:00,314.31,314.39,314.12,314.14,42535
2021/01/29,13:59:00,314.15,314.28,313.93,313.97,107006
2021/01/29,14:00:00,313.97,314.21,313.94,314.17,54685
2021/01/29,14:01:00,314.17,314.84,314.04,314.83,94290
2021/01/29,14:02:00,314.83,315.38,314.83,315.29,116535
2021/01/29,14:03:00,315.29,315.33,314.99,315.32,88364
2021/01/29,14:04:00,315.31,315.50,315.22,315.26,88471
2021/01/29,14:05:00,315.28,315.37,315.14,315.20,54909
2021/01/29,14:06:00,315.23,315.34,314.90,315.31,59871
2021/01/29,14:07:00,315.31,315.46,315.17,315.21,72215
2021/01/29,14:08:00,315.21,315.65,315.01,315.60,127529
2021/01/29,14:09:00,315.56,315.67,315.43,315.62,90498
2021/01/29,14:10:00,315.62,315.70,315.45,315.70,85995
2021/01/29,14:11:00,315.68,315.69,315.53,315.67,50215
2021/01/29,14:12:00,315.66,315.77,315.56,315.73,50801
2021/01/29,14:13:00,315.70,315.79,315.44,315.52,55176
2021/01/29,14:14:00,315.52,315.55,315.19,315.25,110466
2021/01/29,14:15:00,315.25,315.61,315.25,315.54,62224
2021/01/29,14:16:00,315.53,315.63,315.24,315.28,45494
2021/01/29,14:17:00,315.28,315.67,315.28,315.41,53785
2021/01/29,14:18:00,315.40,315.65,315.31,315.40,305195
2021/01/29,14:19:00,315.40,315.83,315.37,315.57,60065
2021/01/29,14:20:00,315.57,315.68,315.48,315.67,49334
2021/01/29,14:21:00,315.67,315.80,315.48,315.48,58521
2021/01/29,14:22:00,315.48,315.53,315.31,315.37,184193
2021/01/29,14:23:00,315.37,315.50,315.29,315.44,36916
2021/01/29,14:24:00,315.44,315.51,315.30,315.37,45835
2021/01/29,14:25:00,315.37,315.59,315.35,315.59,35312
2021/01/29,14:26:00,315.60,315.60,315.30,315.55,40731
2021/01/29,14:27:00,315.55,315.61,315.46,315.49,26979
2021/01/29,14:28:00,315.49,315.63,315.42,315.54,36438
2021/01/29,14:29:00,315.54,315.54,315.12,315.32,90964
2021/01/29,14:30:00,315.33,315.41,315.20,315.20,42469
2021/01/29,14:31:00,315.20,315.24,314.69,314.72,129317
2021/01/29,14:32:00,314.72,314.85,314.48,314.53,94267
2021/01/29,14:33:00,314.53,314.63,314.33,314.39,166634
2021/01/29,14:34:00,314.39,314.47,314.06,314.22,235732
2021/01/29,14:35:00,314.24,314.38,314.10,314.25,480644
2021/01/29,14:36:00,314.25,314.64,314.24,314.50,46871
2021/01/29,14:37:00,314.50,314.83,314.19,314.53,126353
2021/01/29,14:38:00,314.47,314.67,314.30,314.55,254228
2021/01/29,14:39:00,314.55,314.59,314.29,314.29,23838
2021/01/29,14:40:00,314.27,314.42,314.22,314.37,36554
2021/01/29,14:41:00,314.37,314.38,314.14,314.18,52644
2021/01/29,14:42:00,314.14,314.20,313.75,313.95,124024
2021/01/29,14:43:00,313.95,314.57,313.94,314.53,112075
2021/01/29,14:44:00,314.59,315.02,314.59,314.79,93939
2021/01/29,14:45:00,314.79,314.79,314.42,314.55,57341
2021/01/29,14:46:00,314.55,314.74,314.38,314.59,66993
2021/01/29,14:47:00,314.59,314.73,314.54,314.66,40191
2021/01/29,14:48:00,314.66,314.78,314.59,314.71,31277
2021/01/29,14:49:00,314.71,314.85,314.70,314.78,43559
2021/01/29,14:50:00,314.79,314.84,314.33,314.46,154862
2021/01/29,14:51:00,314.46,314.88,314.39,314.85,63842
2021/01/29,14:52:00,314.85,314.99,314.72,314.80,71731
2021/01/29,14:53:00,314.79,314.88,314.60,314.86,47248
2021/01/29,14:54:00,314.86,314.86,314.68,314.72,38902
2021/01/29,14:55:00,314.72,314.81,314.50,314.57,52365
2021/01/29,14:56:00,314.52,314.78,314.35,314.74,296907
2021/01/29,14:57:00,314.79,315.13,314.79,315.02,89428
2021/01/29,14:58:00,315.02,315.03,314.64,314.73,67789
2021/01/29,14:59:00,314.73,314.92,314.73,314.92,54073
2021/01/29,15:00:00,314.92,314.97,314.67,314.72,33847
2021/01/29,15:01:00,314.72,315.68,314.72,315.59,162930
2021/01/29,15:02:00,315.58,316.08,315.45,316.04,207171
2021/01/29,15:03:00,316.05,316.37,316.05,316.36,191658
2021/01/29,15:04:00,316.36,316.37,316.09,316.33,76433
2021/01/29,15:05:00,316.33,316.40,316.23,316.31,102705
2021/01/29,15:06:00,316.29,316.47,316.04,316.04,85304
2021/01/29,15:07:00,316.05,316.21,316.01,316.12,74950
2021/01/29,15:08:00,316.12,316.25,315.91,315.92,117395
2021/01/29,15:09:00,315.95,316.29,315.93,316.23,54285
2021/01/29,15:10:00,316.23,316.31,316.06,316.18,56455
2021/01/29,15:11:00,316.18,316.48,316.18,316.40,83521
2021/01/29,15:12:00,316.40,316.49,316.25,316.44,247117
2021/01/29,15:13:00,316.47,316.99,316.46,316.98,174105
2021/01/29,15:14:00,316.98,317.00,316.57,316.61,135345
2021/01/29,15:15:00,316.61,316.81,316.61,316.71,119329
2021/01/29,15:16:00,316.71,316.77,316.43,316.62,186260
2021/01/29,15:17:00,316.62,316.79,316.50,316.66,68949
2021/01/29,15:18:00,316.66,316.70,316.45,316.60,61470
2021/01/29,15:19:00,316.62,316.66,316.50,316.63,98284
2021/01/29,15:20:00,316.64,316.88,316.64,316.79,81551
2021/01/29,15:21:00,316.79,317.17,316.79,317.10,126871
2021/01/29,15:22:00,317.10,317.28,316.93,317.25,90651
2021/01/29,15:23:00,317.25,317.28,317.13,317.19,78098
2021/01/29,15:24:00,317.19,317.21,317.11,317.13,74280
2021/01/29,15:25:00,317.13,317.13,316.84,316.88,63203
2021/01/29,15:26:00,316.88,317.11,316.76,316.78,88826
2021/01/29,15:27:00,316.78,316.92,316.44,316.47,59793
2021/01/29,15:28:00,316.46,316.51,316.24,316.42,90222
2021/01/29,15:29:00,316.42,316.53,316.34,316.36,58527
2021/01/29,15:30:00,316.36,316.47,316.29,316.30,53425
2021/01/29,15:31:00,316.30,316.60,316.29,316.52,141048
2021/01/29,15:32:00,316.52,316.81,316.49,316.70,86193
2021/01/29,15:33:00,316.70,317.26,316.60,317.24,164126
2021/01/29,15:34:00,317.27,317.35,317.12,317.16,117296
2021/01/29,15:35:00,317.16,317.19,316.83,317.08,123899
2021/01/29,15:36:00,317.08,317.11,316.72,316.79,74948
2021/01/29,15:37:00,316.79,316.82,316.59,316.67,144678
2021/01/29,15:38:00,316.64,316.64,316.06,316.11,178687
2021/01/29,15:39:00,316.11,316.26,316.00,316.02,137457
2021/01/29,15:40:00,316.02,316.27,315.89,315.90,55544
2021/01/29,15:41:00,315.90,316.20,315.82,316.15,107271
2021/01/29,15:42:00,316.15,316.20,316.03,316.14,67945
2021/01/29,15:43:00,316.14,316.21,315.89,316.10,89323
2021/01/29,15:44:00,316.08,316.11,315.76,315.81,120579
2021/01/29,15:45:00,315.80,315.99,315.74,315.90,139272
2021/01/29,15:46:00,315.90,315.99,315.22,315.40,129184
2021/01/29,15:47:00,315.34,315.65,315.28,315.36,160107
2021/01/29,15:48:00,315.33,315.33,315.08,315.14,144349
2021/01/29,15:49:00,315.14,315.52,315.13,315.26,91502
2021/01/29,15:50:00,315.31,315.61,315.19,315.24,179531
2021/01/29,15:51:00,315.35,316.29,314.56,314.56,584512
2021/02/01,09:31:00,318.11,318.73,318.10,318.61,634629
2021/02/01,09:32:00,318.62,318.70,318.49,318.50,177233
2021/02/01,09:33:00,318.33,318.63,318.06,318.12,160488
2021/02/01,09:34:00,318.12,319.05,318.12,318.92,223989
2021/02/01,09:35:00,318.87,319.39,318.82,319.03,190005
2021/02/01,09:36:00,319.02,319.32,318.77,318.97,187077
2021/02/01,09:37:00,318.96,319.11,318.81,318.85,132066
2021/02/01,09:38:00,318.85,319.30,318.79,319.08,133100
2021/02/01,09:39:00,319.14,319.24,318.83,318.96,105298
2021/02/01,09:40:00,318.95,319.06,318.63,318.87,127453
2021/02/01,09:41:00,318.87,319.20,318.62,318.84,112528
2021/02/01,09:42:00,318.76,318.84,318.57,318.66,59272
2021/02/01,09:43:00,318.56,318.66,318.38,318.55,90438
2021/02/01,09:44:00,318.55,318.73,318.52,318.64,52375
2021/02/01,09:45:00,318.28,318.50,318.26,318.47,37651
2021/02/01,09:46:00,318.42,318.60,318.25,318.25,77768
2021/02/01,09:47:00,318.01,318.19,317.86,317.89,105794
2021/02/01,09:48:00,317.79,318.05,317.56,317.60,201410
2021/02/01,09:49:00,317.41,317.67,317.32,317.32,102053
2021/02/01,09:50:00,317.08,317.24,317.01,317.04,73511
2021/02/01,09:51:00,316.87,317.31,316.82,317.31,128993
2021/02/01,09:52:00,317.17,317.22,317.06,317.06,118576
2021/02/01,09:53:00,316.82,316.95,316.77,316.84,200063
2021/02/01,09:54:00,316.80,316.80,316.64,316.80,373982
2021/02/01,09:55:00,316.60,316.65,316.45,316.45,206849
2021/02/01,09:56:00,316.26,316.41,316.26,316.41,229340
2021/02/01,09:58:00,317.03,317.09,317.02,317.05,458221
2021/02/01,09:59:00,317.07,317.07,316.92,316.96,118310
2021/02/01,10:00:00,316.92,317.07,316.92,317.06,890265
2021/02/01,10:01:00,317.42,317.42,316.89,317.05,196540
2021/02/01,10:02:00,317.06,317.06,316.92,317.03,177198
2021/02/01,10:03:00,316.98,317.24,316.98,317.10,101099
2021/02/01,10:04:00,317.30,317.46,317.21,317.45,79828
2021/02/01,10:05:00,317.53,317.85,317.53,317.83,123717
2021/02/01,10:06:00,317.81,317.90,317.60,317.71,131289
2021/02/01,10:07:00,317.77,317.77,317.43,317.62,97234
2021/02/01,10:08:00,317.62,317.62,317.25,317.47,82899
2021/02/01,10:09:00,317.47,317.47,317.17,317.34,56780
2021/02/01,10:10:00,317.32,317.32,316.71,316.82,105455
2021/02/01,10:11:00,316.82,317.50,316.80,317.41,95564
2021/02/01,10:12:00,317.41,317.70,317.35,317.50,89789
2021/02/01,10:13:00,317.50,317.73,317.38,317.60,44559
2021/02/01,10:14:00,317.60,317.75,317.53,317.72,49509
2021/02/01,10:15:00,317.74,318.10,317.73,317.88,107790
2021/02/01,10:16:00,317.88,318.17,317.75,318.13,50722
2021/02/01,10:17:00,318.13,318.36,318.13,318.28,66155
2021/02/01,10:18:00,318.28,318.32,317.46,317.69,98898
2021/02/01,10:19:00,317.69,317.88,317.61,317.75,51837
2021/02/01,10:20:00,317.75,317.99,317.71,317.92,49575
2021/02/01,10:21:00,317.92,318.19,317.75,318.13,168695
2021/02/01,10:22:00,318.13,318.17,317.97,318.17,86355
2021/02/01,10:23:00,318.18,318.55,318.17,318.46,77945
2021/02/01,10:24:00,318.44,318.45,318.15,318.38,76289
2021/02/01,10:25:00,318.33,318.57,318.33,318.56,80525
2021/02/01,10:26:00,318.57,318.57,318.39,318.55,89018
2021/02/01,10:27:00,318.55,318.65,318.45,318.62,32958
2021/02/01,10:28:00,318.62,318.91,318.62,318.86,58287
2021/02/01,10:29:00,318.86,319.08,318.86,319.05,59264
2021/02/01,10:30:00,319.05,319.15,318.81,318.82,79383
2021/02/01,10:31:00,318.83,319.17,318.83,319.14,60835
2021/02/01,10:32:00,319.17,319.22,319.04,319.06,36542
2021/02/01,10:33:00,319.07,319.24,318.90,319.16,60175
2021/02/01,10:34:00,319.16,319.20,319.00,319.19,47377
2021/02/01,10:35:00,319.19,319.29,319.10,319.28,80315
2021/02/01,10:36:00,319.28,319.47,319.00,319.11,210622
2021/02/01,10:37:00,319.11,319.26,318.87,319.11,173839
2021/02/01,10:38:00,319.11,319.22,318.99,319.04,130512
2021/02/01,10:39:00,319.04,319.08,318.89,318.94,193606
2021/02/01,10:40:00,318.93,319.20,318.92,318.96,58669
2021/02/01,10:41:00,318.95,319.15,318.70,318.81,47144
2021/02/01,10:42:00,318.81,319.26,318.81,319.20,69981
2021/02/01,10:43:00,319.15,319.43,319.09,319.39,51675
2021/02/01,10:44:00,319.39,319.93,319.36,319.76,135497
2021/02/01,10:45:00,319.76,319.79,319.60,319.67,81348
2021/02/01,10:46:00,319.67,319.85,319.59,319.81,66793
2021/02/01,10:47:00,319.81,319.86,319.73,319.80,32751
2021/02/01,10:48:00,319.80,319.94,319.66,319.69,55430
2021/02/01,10:49:00,319.69,319.91,319.69,319.91,41591
2021/02/01,10:50:00,319.91,320.07,319.76,319.77,81524
2021/02/01,10:51:00,319.78,319.86,319.25,319.27,110508
2021/02/01,10:52:00,319.27,319.46,319.25,319.30,60392
2021/02/01,10:53:00,319.30,319.30,318.97,319.09,227439
2021/02/01,10:54:00,319.09,319.24,318.75,318.76,153405
2021/02/01,10:55:00,318.75,318.77,318.46,318.63,124047
2021/02/01,10:56:00,318.63,318.74,318.35,318.41,116463
2021/02/01,10:57:00,318.41,318.55,318.21,318.30,257535
2021/02/01,10:58:00,318.30,318.34,318.14,318.30,248784
2021/02/01,10:59:00,318.30,318.43,318.20,318.43,101050
2021/02/01,11:00:00,318.43,318.63,318.32,318.61,72681
2021/02/01,11:01:00,318.63,318.82,318.25,318.34,113507
2021/02/01,11:02:00,318.29,318.35,317.92,318.30,133450
2021/02/01,11:03:00,318.30,318.32,318.07,318.08,49796
2021/02/01,11:04:00,318.08,318.23,317.90,318.23,52428
2021/02/01,11:05:00,318.23,318.56,318.23,318.46,83353
2021/02/01,11:06:00,318.46,318.74,318.46,318.73,47278
2021/02/01,11:07:00,318.73,318.97,318.66,318.95,39089
2021/02/01,11:08:00,318.95,319.14,318.91,318.99,150448
2021/02/01,11:09:00,318.99,319.21,318.89,319.16,83399
2021/02/01,11:10:00,319.16,319.25,319.12,319.21,48362
2021/02/01,11:11:00,319.21,319.30,319.03,319.07,130260
2021/02/01,11:12:00,319.07,319.17,318.93,319.16,55456
2021/02/01,11:13:00,319.16,319.49,319.11,319.48,52677
2021/02/01,11:14:00,319.48,319.54,319.40,319.43,42523
2021/02/01,11:15:00,319.42,319.48,319.20,319.23,53495
2021/02/01,11:16:00,319.23,319.49,319.19,319.44,60955
2021/02/01,11:17:00,319.44,319.62,319.32,319.60,76079
2021/02/01,11:18:00,319.60,319.73,319.54,319.64,81942
2021/02/01,11:19:00,319.64,319.75,319.64,319.69,50687
2021/02/01,11:20:00,319.69,320.00,319.59,319.79,368554
2021/02/01,11:21:00,319.80,320.03,319.77,319.90,62785
2021/02/01,11:22:00,319.90,320.05,319.90,319.98,39478
2021/02/01,11:23:00,319.98,320.29,319.90,320.21,57189
2021/02/01,11:24:00,320.21,320.32,320.09,320.29,61795
2021/02/01,11:25:00,320.29,320.46,320.25,320.42,38515
2021/02/01,11:26:00,320.42,320.52,320.29,320.37,47530
2021/02/01,11:27:00,320.36,320.46,320.31,320.44,43012
2021/02/01,11:28:00,320.44,320.56,320.43,320.52,40720
2021/02/01,11:29:00,320.52,320.58,320.31,320.55,51264
2021/02/01,11:30:00,320.55,320.66,320.55,320.63,63984
2021/02/01,11:31:00,320.64,320.75,320.59,320.72,91734
2021/02/01,11:32:00,320.72,320.75,320.53,320.54,86001
2021/02/01,11:33:00,320.54,320.63,320.46,320.47,61167
2021/02/01,11:34:00,320.47,320.94,320.47,320.93,69147
2021/02/01,11:35:00,320.93,321.12,320.93,320.97,123609
2021/02/01,11:36:00,320.97,321.04,320.88,320.88,69735
2021/02/01,11:37:00,320.88,321.00,320.84,320.94,105674
2021/02/01,11:38:00,320.95,321.07,320.83,320.96,77644
2021/02/01,11:39:00,320.96,320.97,320.81,320.82,22484
2021/02/01,11:40:00,320.82,320.99,320.82,320.99,27732
2021/02/01,11:41:00,320.99,321.36,320.99,321.31,123715
2021/02/01,11:42:00,321.31,321.41,321.25,321.34,94034
2021/02/01,11:43:00,321.33,321.56,321.30,321.52,85120
2021/02/01,11:44:00,321.51,321.58,321.39,321.44,293835
2021/02/01,11:45:00,321.44,321.45,321.17,321.17,86293
2021/02/01,11:46:00,321.19,321.46,321.19,321.46,131001
2021/02/01,11:47:00,321.46,321.49,321.33,321.43,54379
2021/02/01,11:48:00,321.43,321.63,321.42,321.60,60809
2021/02/01,11:49:00,321.60,321.61,321.43,321.52,25534
2021/02/01,11:50:00,321.49,321.59,321.47,321.54,40180
2021/02/01,11:51:00,321.54,321.60,321.36,321.36,35837
2021/02/01,11:52:00,321.36,321.54,321.36,321.54,28460
2021/02/01,11:53:00,321.54,321.65,321.54,321.64,50805
2021/02/01,11:54:00,321.65,321.65,321.44,321.55,50945
2021/02/01,11:55:00,321.55,321.63,321.44,321.51,43524
2021/02/01,11:56:00,321.51,321.53,321.32,321.33,46098
2021/02/01,11:57:00,321.33,321.37,321.20,321.28,747300
2021/02/01,11:58:00,321.28,321.36,321.06,321.17,93469
2021/02/01,11:59:00,321.17,321.21,321.04,321.08,41201
2021/02/01,12:00:00,321.08,321.31,321.08,321.12,58408
2021/02/01,12:01:00,321.12,321.48,321.12,321.41,52534
2021/02/01,12:02:00,321.41,321.68,321.39,321.65,68218
2021/02/01,12:03:00,321.65,321.91,321.65,321.82,100496
2021/02/01,12:04:00,321.82,321.91,321.72,321.87,54862
2021/02/01,12:05:00,321.87,321.89,321.60,321.79,94853
2021/02/01,12:06:00,321.78,321.92,321.71,321.89,68562
2021/02/01,12:07:00,321.85,322.05,321.84,321.92,88905
2021/02/01,12:08:00,321.92,322.01,321.85,321.90,73143
2021/02/01,12:09:00,321.90,321.99,321.86,321.99,28670
2021/02/01,12:10:00,321.99,322.06,321.97,322.01,43593
2021/02/01,12:11:00,322.01,322.16,321.96,322.07,80422
2021/02/01,12:12:00,322.09,322.09,321.94,321.97,41303
2021/02/01,12:13:00,321.97,322.13,321.94,322.07,34658
2021/02/01,12:14:00,322.07,322.15,321.96,322.11,42264
2021/02/01,12:15:00,322.11,322.39,322.11,322.36,115702
2021/02/01,12:16:00,322.36,322.55,322.33,322.43,92488
2021/02/01,12:17:00,322.44,322.52,322.37,322.40,104138
2021/02/01,12:18:00,322.40,322.49,322.33,322.42,99366
2021/02/01,12:19:00,322.42,322.50,322.40,322.46,42992
2021/02/01,12:20:00,322.47,322.50,322.40,322.43,57009
2021/02/01,12:21:00,322.43,322.59,322.43,322.55,38411
2021/02/01,12:22:00,322.54,322.55,322.38,322.42,76488
2021/02/01,12:23:00,322.42,322.52,322.42,322.52,77024
2021/02/01,12:24:00,322.52,322.66,322.52,322.59,49682
2021/02/01,12:25:00,322.59,322.67,322.58,322.62,45536
2021/02/01,12:26:00,322.62,322.75,322.59,322.66,50299
2021/02/01,12:27:00,322.66,322.68,322.50,322.62,34082
2021/02/01,12:28:00,322.62,322.78,322.62,322.73,39521
2021/02/01,12:29:00,322.74,322.78,322.67,322.73,39156
2021/02/01,12:30:00,322.73,322.75,322.57,322.72,40802
2021/02/01,12:31:00,322.72,322.82,322.69,322.75,37048
2021/02/01,12:32:00,322.75,322.78,322.68,322.72,41347
2021/02/01,12:33:00,322.72,322.81,322.65,322.74,52255
2021/02/01,12:34:00,322.74,322.74,322.52,322.62,57023
2021/02/01,12:35:00,322.62,322.68,322.35,322.41,48540
2021/02/01,12:36:00,322.41,322.52,322.40,322.50,35096
2021/02/01,12:37:00,322.50,322.62,322.50,322.55,22480
2021/02/01,12:38:00,322.54,322.57,322.37,322.47,37322
2021/02/01,12:39:00,322.46,322.50,322.42,322.45,30129
2021/02/01,12:40:00,322.45,322.49,322.39,322.49,46241
2021/02/01,12:41:00,322.49,322.69,322.49,322.63,74264
2021/02/01,12:42:00,322.64,322.70,322.50,322.58,33905
2021/02/01,12:43:00,322.59,322.70,322.55,322.62,86860
2021/02/01,12:44:00,322.63,322.67,322.41,322.44,37638
2021/02/01,12:45:00,322.44,322.52,322.29,322.32,265427
2021/02/01,12:46:00,322.32,322.45,322.22,322.41,102173
2021/02/01,12:47:00,322.40,322.44,322.36,322.39,30553
2021/02/01,12:48:00,322.39,322.41,322.24,322.25,38665
2021/02/01,12:49:00,322.25,322.33,322.19,322.22,37231
2021/02/01,12:50:00,322.20,322.35,322.20,322.35,66034
2021/02/01,12:51:00,322.35,322.50,322.31,322.49,72764
2021/02/01,12:52:00,322.49,322.57,322.46,322.52,62635
2021/02/01,12:53:00,322.51,322.76,322.50,322.72,50777
2021/02/01,12:54:00,322.72,322.86,322.72,322.80,90596
2021/02/01,12:55:00,322.79,322.83,322.77,322.83,38850
2021/02/01,12:56:00,322.83,322.85,322.72,322.74,24553
2021/02/01,12:57:00,322.73,322.77,322.62,322.76,36220
2021/02/01,12:58:00,322.76,322.81,322.76,322.81,81905
2021/02/01,12:59:00,322.82,322.88,322.75,322.87,113002
2021/02/01,13:00:00,322.87,323.08,322.87,323.05,98523
2021/02/01,13:01:00,323.05,323.14,322.95,322.98,201934
2021/02/01,13:02:00,322.99,323.02,322.94,323.01,115331
2021/02/01,13:03:00,323.00,323.14,322.95,323.09,41860
2021/02/01,13:04:00,323.09,323.09,322.95,323.05,34029
2021/02/01,13:05:00,323.05,323.07,322.90,322.91,36441
2021/02/01,13:06:00,322.91,322.94,322.83,322.88,42817
2021/02/01,13:07:00,322.88,323.02,322.86,322.91,29805
2021/02/01,13:08:00,322.91,323.15,322.90,323.10,56080
2021/02/01,13:09:00,323.10,323.21,323.07,323.20,66572
2021/02/01,13:10:00,323.20,323.20,323.08,323.12,32786
2021/02/01,13:11:00,323.12,323.13,322.82,322.82,48996
2021/02/01,13:12:00,322.82,323.04,322.82,323.01,39080
2021/02/01,13:13:00,323.01,323.13,323.01,323.09,37635
2021/02/01,13:14:00,323.09,323.15,323.08,323.11,29955
2021/02/01,13:15:00,323.12,323.13,323.01,323.02,17567
2021/02/01,13:16:00,323.02,323.05,322.93,322.99,30422
2021/02/01,13:17:00,322.99,322.99,322.82,322.92,86923
2021/02/01,13:18:00,322.92,323.05,322.92,323.03,65408
2021/02/01,13:19:00,323.03,323.08,322.96,323.06,61029
2021/02/01,13:20:00,323.06,323.14,323.04,323.09,109296
2021/02/01,13:21:00,323.12,323.19,323.05,323.15,78930
2021/02/01,13:22:00,323.15,323.54,323.06,323.37,546387
2021/02/01,13:23:00,323.37,323.39,323.27,323.30,62572
2021/02/01,13:24:00,323.30,323.34,323.26,323.30,21681
2021/02/01,13:25:00,323.30,323.40,323.27,323.38,23541
2021/02/01,13:26:00,323.37,323.40,323.23,323.23,33214
2021/02/01,13:27:00,323.23,323.27,323.06,323.11,34259
2021/02/01,13:28:00,323.11,323.18,323.06,323.12,23217
2021/02/01,13:29:00,323.12,323.14,323.03,323.09,22997
2021/02/01,13:30:00,323.09,323.12,322.98,323.01,47909
2021/02/01,13:31:00,323.01,323.20,323.00,323.18,29315
2021/02/01,13:32:00,323.18,323.19,323.06,323.17,33499
2021/02/01,13:33:00,323.17,323.27,323.13,323.21,28581
2021/02/01,13:34:00,323.21,323.35,323.17,323.25,26222
2021/02/01,13:35:00,323.25,323.30,323.19,323.19,14472
2021/02/01,13:36:00,323.20,323.20,323.01,323.01,39609
2021/02/01,13:37:00,323.00,323.00,322.88,322.88,39517
2021/02/01,13:38:00,322.88,322.88,322.60,322.65,89050
2021/02/01,13:39:00,322.66,322.73,322.60,322.63,158356
2021/02/01,13:40:00,322.64,322.71,322.60,322.70,109282
2021/02/01,13:41:00,322.70,322.74,322.55,322.67,77495
2021/02/01,13:42:00,322.67,322.74,322.59,322.63,73672
2021/02/01,13:43:00,322.63,322.64,322.43,322.59,51949
2021/02/01,13:44:00,322.59,322.64,322.51,322.53,39143
2021/02/01,13:45:00,322.53,322.62,322.48,322.61,68987
2021/02/01,13:46:00,322.61,322.72,322.53,322.53,45984
2021/02/01,13:47:00,322.53,322.53,322.38,322.42,44303
2021/02/01,13:48:00,322.42,322.52,322.42,322.46,23177
2021/02/01,13:49:00,322.46,322.50,322.40,322.50,28341
2021/02/01,13:50:00,322.50,322.60,322.49,322.55,37854
2021/02/01,13:51:00,322.55,322.62,322.48,322.55,36329
2021/02/01,13:52:00,322.55,322.74,322.54,322.73,67474
2021/02/01,13:53:00,322.73,322.86,322.68,322.83,44984
2021/02/01,13:54:00,322.82,322.83,322.72,322.81,30177
2021/02/01,13:55:00,322.80,322.89,322.80,322.85,25713
2021/02/01,13:56:00,322.85,322.93,322.81,322.84,25139
2021/02/01,13:57:00,322.84,323.02,322.82,323.00,32667
2021/02/01,13:58:00,323.00,323.08,322.99,323.00,38021
2021/02/01,13:59:00,323.01,323.16,323.00,323.13,77108
2021/02/01,14:00:00,323.11,323.23,323.11,323.19,61371
2021/02/01,14:01:00,323.19,323.25,323.04,323.13,86426
2021/02/01,14:02:00,323.13,323.14,323.00,323.11,251473
2021/02/01,14:03:00,323.10,323.10,322.95,322.96,41731
2021/02/01,14:04:00,322.96,322.99,322.74,322.77,38950
2021/02/01,14:05:00,322.77,322.97,322.77,322.90,31880
2021/02/01,14:06:00,322.90,322.93,322.65,322.70,36257
2021/02/01,14:07:00,322.70,322.77,322.68,322.71,198167
2021/02/01,14:08:00,322.71,322.90,322.71,322.88,55610
2021/02/01,14:09:00,322.92,323.08,322.89,323.01,53000
2021/02/01,14:10:00,323.01,323.05,322.95,322.98,22511
2021/02/01,14:11:00,322.98,323.05,322.92,322.92,33846
2021/02/01,14:12:00,322.92,323.04,322.87,323.01,42617
2021/02/01,14:13:00,323.01,323.04,322.92,322.92,54635
2021/02/01,14:14:00,322.91,322.97,322.83,322.96,140551
2021/02/01,14:15:00,322.96,323.03,322.93,322.98,36883
2021/02/01,14:16:00,323.01,323.18,322.97,323.14,82266
2021/02/01,14:17:00,323.14,323.23,323.04,323.21,92947
2021/02/01,14:18:00,323.21,323.24,323.13,323.23,107015
2021/02/01,14:19:00,323.23,323.29,323.16,323.17,30360
2021/02/01,14:20:00,323.17,323.17,323.04,323.10,28363
2021/02/01,14:21:00,323.10,323.10,322.97,323.02,31205
2021/02/01,14:22:00,323.02,323.08,322.95,322.95,245566
2021/02/01,14:23:00,322.95,322.95,322.76,322.92,44189
2021/02/01,14:24:00,322.92,322.93,322.81,322.90,72531
2021/02/01,14:25:00,322.90,322.97,322.81,322.86,66094
2021/02/01,14:26:00,322.86,322.94,322.85,322.92,91465
2021/02/01,14:27:00,322.92,323.10,322.92,323.05,79299
2021/02/01,14:28:00,323.05,323.11,323.01,323.07,96810
2021/02/01,14:29:00,323.07,323.16,323.04,323.13,54421
2021/02/01,14:30:00,323.13,323.20,323.07,323.11,35721
2021/02/01,14:31:00,323.12,323.15,323.00,323.00,37909
2021/02/01,14:32:00,323.00,323.06,322.91,323.00,147955
2021/02/01,14:33:00,323.00,323.05,322.95,323.00,40619
2021/02/01,14:34:00,323.00,323.09,322.97,323.01,30295
2021/02/01,14:35:00,323.01,323.08,322.98,322.99,24881
2021/02/01,14:36:00,322.99,323.04,322.97,322.99,39523
2021/02/01,14:37:00,322.99,322.99,322.88,322.94,35528
2021/02/01,14:38:00,322.94,322.94,322.78,322.86,80030
2021/02/01,14:39:00,322.86,322.86,322.57,322.71,91730
2021/02/01,14:40:00,322.71,322.78,322.65,322.68,60987
2021/02/01,14:41:00,322.69,322.91,322.69,322.85,56238
2021/02/01,14:42:00,322.85,322.97,322.85,322.92,37710
2021/02/01,14:43:00,322.92,323.15,322.92,323.15,46492
2021/02/01,14:44:00,323.15,323.23,323.10,323.20,42885
2021/02/01,14:45:00,323.20,323.28,323.12,323.14,45448
2021/02/01,14:46:00,323.16,323.22,323.15,323.17,18411
2021/02/01,14:47:00,323.16,323.25,323.16,323.24,15488
2021/02/01,14:48:00,323.24,323.27,323.20,323.24,15269
2021/02/01,14:49:00,323.24,323.24,323.13,323.15,52903
2021/02/01,14:50:00,323.15,323.27,323.15,323.25,37534
2021/02/01,14:51:00,323.25,323.39,323.25,323.29,75373
2021/02/01,14:52:00,323.29,323.39,323.28,323.39,11771
2021/02/01,14:53:00,323.39,323.39,323.33,323.37,25137
2021/02/01,14:54:00,323.37,323.37,323.23,323.25,48562
2021/02/01,14:55:00,323.25,323.30,323.19,323.27,48581
2021/02/01,14:56:00,323.28,323.28,323.02,323.03,27327
2021/02/01,14:57:00,323.03,323.05,322.74,322.78,64346
2021/02/01,14:58:00,322.80,322.87,322.79,322.79,52416
2021/02/01,14:59:00,322.79,322.83,322.72,322.79,54954
2021/02/01,15:00:00,322.81,322.92,322.81,322.92,30396
2021/02/01,15:01:00,322.92,323.15,322.92,323.14,37839
2021/02/01,15:02:00,323.14,323.19,323.06,323.17,25492
2021/02/01,15:03:00,323.17,323.26,323.15,323.25,40388
2021/02/01,15:04:00,323.25,323.37,323.23,323.34,30292
2021/02/01,15:05:00,323.34,323.35,323.25,323.33,52190
2021/02/01,15:06:00,323.33,323.36,323.09,323.16,52179
2021/02/01,15:07:00,323.16,323.23,323.08,323.22,78366
2021/02/01,15:08:00,323.22,323.34,323.22,323.25,39440
2021/02/01,15:09:00,323.25,323.26,323.17,323.18,26636
2021/02/01,15:10:00,323.18,323.24,323.17,323.20,27966
2021/02/01,15:11:00,323.20,323.27,322.94,322.94,44461
2021/02/01,15:12:00,322.95,322.98,322.76,322.87,74556
2021/02/01,15:13:00,322.87,322.94,322.77,322.87,27393
2021/02/01,15:14:00,322.87,323.01,322.83,322.87,27847
2021/02/01,15:15:00,322.87,322.95,322.79,322.94,36068
2021/02/01,15:16:00,322.94,323.09,322.94,323.04,26829
2021/02/01,15:17:00,323.04,323.06,322.81,322.91,41989
2021/02/01,15:18:00,322.91,322.92,322.82,322.82,34153
2021/02/01,15:19:00,322.82,322.86,322.75,322.76,36880
2021/02/01,15:20:00,322.76,322.98,322.71,322.97,83232
2021/02/01,15:21:00,322.97,323.06,322.95,322.95,36491
2021/02/01,15:22:00,322.95,322.97,322.84,322.88,32919
2021/02/01,15:23:00,322.88,322.88,322.73,322.74,47509
2021/02/01,15:24:00,322.76,322.81,322.59,322.61,65690
2021/02/01,15:25:00,322.61,322.82,322.60,322.80,60499
2021/02/01,15:26:00,322.80,323.09,322.80,322.87,69958
2021/02/01,15:27:00,322.87,322.95,322.83,322.92,30294
2021/02/01,15:28:00,322.92,322.96,322.76,322.87,30242
2021/02/01,15:29:00,322.87,322.92,322.82,322.89,38502
2021/02/01,15:30:00,322.89,322.95,322.87,322.90,61505
2021/02/01,15:31:00,322.90,322.90,322.69,322.76,120151
2021/02/01,15:32:00,322.75,322.78,322.54,322.66,144689
2021/02/01,15:33:00,322.65,322.72,322.60,322.63,77665
2021/02/01,15:34:00,322.64,322.81,322.64,322.75,66722
2021/02/01,15:35:00,322.77,323.00,322.76,322.96,91380
2021/02/01,15:36:00,322.97,323.07,322.95,322.99,35231
2021/02/01,15:37:00,322.98,323.18,322.98,323.17,144127
2021/02/01,15:38:00,323.19,323.29,323.16,323.21,64035
2021/02/01,15:39:00,323.21,323.32,323.21,323.28,51179
2021/02/01,15:40:00,323.28,323.31,323.15,323.18,68336
2021/02/01,15:41:00,323.18,323.18,322.86,322.90,47539
2021/02/01,15:42:00,322.90,323.05,322.83,323.05,61737
2021/02/01,15:43:00,323.04,323.21,323.03,323.21,130132
2021/02/01,15:44:00,323.21,323.28,323.18,323.27,39135
2021/02/01,15:45:00,323.27,323.32,323.18,323.18,62308
2021/02/01,15:46:00,323.18,323.18,322.94,323.05,106089
2021/02/01,15:47:00,323.05,323.16,323.00,323.13,66102
2021/02/01,15:48:00,323.13,323.13,322.95,323.08,53741
2021/02/01,15:49:00,323.08,323.16,322.95,323.09,82516
2021/02/01,15:50:00,323.09,323.21,323.07,323.12,65775
2021/02/01,15:51:00,323.12,323.13,322.83,323.04,163930
2021/02/01,15:52:00,323.11,323.11,322.92,323.01,83787
2021/02/01,15:53:00,323.12,323.31,323.09,323.28,157042
2021/02/01,15:54:00,323.30,323.32,323.18,323.23,133580
2021/02/01,15:55:00,323.16,323.42,322.42,322.42,235661
2021/02/01,15:56:00,323.39,323.39,322.42,322.42,320063
2021/02/02,09:31:00,325.48,325.68,325.31,325.48,173714
2021/02/02,09:32:00,325.52,325.83,325.42,325.78,151236
2021/02/02,09:33:00,325.78,326.10,325.62,325.96,132635
2021/02/02,09:34:00,325.96,326.08,325.79,325.89,120412
2021/02/02,09:35:00,325.89,326.01,325.83,325.98,129814
2021/02/02,09:36:00,325.98,326.23,325.87,326.12,173936
2021/02/02,09:37:00,326.13,326.34,326.09,326.23,138333
2021/02/02,09:38:00,326.23,326.45,326.22,326.42,95039
2021/02/02,09:39:00,326.42,326.70,326.41,326.63,161380
2021/02/02,09:40:00,326.61,326.66,326.29,326.40,115517
2021/02/02,09:41:00,326.40,326.52,326.26,326.36,111817
2021/02/02,09:42:00,326.37,326.52,326.32,326.41,75274
2021/02/02,09:43:00,326.49,326.73,326.49,326.52,75006
2021/02/02,09:44:00,326.57,326.60,326.36,326.36,293996
2021/02/02,09:45:00,326.40,326.50,326.33,326.49,131774
2021/02/02,09:46:00,326.59,326.80,326.54,326.67,158375
2021/02/02,09:47:00,326.65,326.71,326.53,326.64,110654
2021/02/02,09:48:00,326.61,326.68,326.54,326.68,125609
2021/02/02,09:49:00,326.70,326.80,326.67,326.80,110540
2021/02/02,09:50:00,327.04,327.19,326.97,327.13,280239
2021/02/02,09:51:00,326.99,327.06,326.58,326.62,144963
2021/02/02,09:52:00,326.48,326.55,326.40,326.47,117852
2021/02/02,09:53:00,326.39,326.41,326.16,326.20,83902
2021/02/02,09:54:00,326.18,326.43,326.12,326.37,149669
2021/02/02,09:55:00,326.23,326.30,326.13,326.30,84891
2021/02/02,09:56:00,326.38,326.91,326.37,326.88,310629
2021/02/02,09:57:00,326.70,326.70,326.38,326.40,101415
2021/02/02,09:58:00,326.41,326.60,326.33,326.43,161464
2021/02/02,09:59:00,326.31,326.34,325.87,326.01,195191
2021/02/02,10:00:00,326.01,326.22,325.83,326.18,270848
2021/02/02,10:01:00,326.18,326.42,326.09,326.25,123418
2021/02/02,10:02:00,326.26,326.42,326.14,326.38,114462
2021/02/02,10:03:00,326.38,326.59,326.28,326.34,118328
2021/02/02,10:04:00,326.34,326.34,326.07,326.26,73427
2021/02/02,10:05:00,326.26,326.40,326.12,326.27,169767
2021/02/02,10:06:00,326.27,326.27,326.02,326.02,98216
2021/02/02,10:07:00,326.02,326.12,325.86,326.00,98424
2021/02/02,10:08:00,326.00,326.13,325.90,325.96,91309
2021/02/02,10:09:00,325.96,326.29,325.96,326.27,69597
2021/02/02,10:10:00,326.26,326.49,326.19,326.43,152701
2021/02/02,10:11:00,326.43,326.72,326.43,326.56,146631
2021/02/02,10:12:00,326.56,326.61,326.10,326.19,147754
2021/02/02,10:13:00,326.20,326.40,326.04,326.36,94801
2021/02/02,10:14:00,326.36,326.43,326.20,326.42,64823
2021/02/02,10:15:00,326.42,326.53,326.36,326.42,117053
2021/02/02,10:16:00,326.43,326.61,326.30,326.39,91478
2021/02/02,10:17:00,326.41,326.70,326.33,326.64,102383
2021/02/02,10:18:00,326.64,327.12,326.60,327.12,121533
2021/02/02,10:19:00,327.12,327.38,327.06,327.37,142939
2021/02/02,10:20:00,327.37,327.48,327.28,327.45,170884
2021/02/02,10:21:00,327.44,327.52,327.22,327.28,135833
2021/02/02,10:22:00,327.27,327.29,327.16,327.17,108860
2021/02/02,10:23:00,327.16,327.25,327.06,327.09,99465
2021/02/02,10:24:00,327.09,327.14,326.96,327.07,118453
2021/02/02,10:25:00,327.07,327.16,327.00,327.13,136643
2021/02/02,10:26:00,327.13,327.16,326.97,327.10,89224
2021/02/02,10:27:00,327.10,327.15,326.80,326.93,116818
2021/02/02,10:28:00,326.93,327.01,326.77,326.81,70482
2021/02/02,10:29:00,326.84,326.93,326.70,326.72,68502
2021/02/02,10:30:00,326.72,326.78,326.21,326.24,89820
2021/02/02,10:31:00,326.21,326.54,326.21,326.43,87976
2021/02/02,10:32:00,326.43,326.59,326.43,326.50,51382
2021/02/02,10:33:00,326.50,326.70,326.46,326.70,65574
2021/02/02,10:34:00,326.70,326.72,326.31,326.48,110564
2021/02/02,10:35:00,326.48,326.74,326.48,326.70,74185
2021/02/02,10:36:00,326.70,326.90,326.65,326.86,59895
2021/02/02,10:37:00,326.89,327.04,326.81,326.92,59252
2021/02/02,10:38:00,326.92,326.98,326.76,326.77,50751
2021/02/02,10:39:00,326.77,326.90,326.73,326.78,77497
2021/02/02,10:40:00,326.81,326.90,326.76,326.78,35097
2021/02/02,10:41:00,326.78,327.10,326.78,326.93,82794
2021/02/02,10:42:00,326.92,326.96,326.56,326.60,48453
2021/02/02,10:43:00,326.59,326.77,326.40,326.63,77016
2021/02/02,10:44:00,326.63,326.74,326.59,326.64,45067
2021/02/02,10:45:00,326.64,326.70,326.50,326.60,59875
2021/02/02,10:46:00,326.60,326.64,326.34,326.37,58876
2021/02/02,10:47:00,326.37,326.60,326.26,326.55,131448
2021/02/02,10:48:00,326.55,326.86,326.44,326.69,115442
2021/02/02,10:49:00,326.69,326.95,326.69,326.94,37529
2021/02/02,10:50:00,326.94,327.08,326.90,326.98,44560
2021/02/02,10:51:00,326.98,327.03,326.92,327.01,55311
2021/02/02,10:52:00,327.01,327.19,326.97,326.98,73117
2021/02/02,10:53:00,326.97,327.02,326.80,326.87,65754
2021/02/02,10:54:00,326.87,326.93,326.67,326.92,38124
2021/02/02,10:55:00,326.92,327.03,326.91,326.94,38525
2021/02/02,10:56:00,326.93,327.09,326.92,327.09,35715
2021/02/02,10:57:00,327.09,327.23,326.93,326.93,71897
2021/02/02,10:58:00,326.93,327.03,326.88,326.97,30154
2021/02/02,10:59:00,326.96,327.15,326.96,327.09,34034
2021/02/02,11:00:00,327.09,327.13,326.98,327.00,25127
2021/02/02,11:01:00,326.99,327.01,326.74,326.75,53997
2021/02/02,11:02:00,326.74,326.78,326.53,326.72,42369
2021/02/02,11:03:00,326.73,326.77,326.57,326.65,29936
2021/02/02,11:04:00,326.65,327.00,326.58,326.84,63987
2021/02/02,11:05:00,326.84,327.02,326.84,326.96,44172
2021/02/02,11:06:00,326.94,327.08,326.86,327.06,72838
2021/02/02,11:07:00,327.06,327.06,326.93,326.95,34225
2021/02/02,11:08:00,326.95,327.03,326.94,327.03,129288
2021/02/02,11:09:00,327.03,327.12,326.95,326.99,30061
2021/02/02,11:10:00,326.99,327.16,326.95,327.16,23139
2021/02/02,11:11:00,327.15,327.29,327.00,327.09,98581
2021/02/02,11:12:00,327.09,327.09,326.83,327.01,44682
2021/02/02,11:13:00,327.01,327.10,326.97,326.99,39395
2021/02/02,11:14:00,326.99,327.18,326.99,327.15,87170
2021/02/02,11:15:00,327.15,327.20,327.12,327.15,83680
2021/02/02,11:16:00,327.15,327.20,327.12,327.13,67836
2021/02/02,11:17:00,327.13,327.20,327.11,327.14,125974
2021/02/02,11:18:00,327.14,327.28,327.14,327.28,43260
2021/02/02,11:19:00,327.28,327.35,327.22,327.26,37991
2021/02/02,11:20:00,327.26,327.42,327.23,327.42,59179
2021/02/02,11:21:00,327.42,327.47,327.16,327.17,67215
2021/02/02,11:22:00,327.17,327.31,327.09,327.13,41788
2021/02/02,11:23:00,327.14,327.19,327.07,327.16,30414
2021/02/02,11:24:00,327.15,327.26,327.14,327.24,30052
2021/02/02,11:25:00,327.24,327.29,327.15,327.16,62896
2021/02/02,11:26:00,327.17,327.25,327.16,327.24,44922
2021/02/02,11:27:00,327.24,327.29,327.20,327.26,31496
2021/02/02,11:28:00,327.28,327.36,327.27,327.34,30428
2021/02/02,11:29:00,327.34,327.38,327.30,327.31,30486
2021/02/02,11:30:00,327.31,327.38,327.23,327.32,41063
2021/02/02,11:31:00,327.31,327.31,327.14,327.14,51992
2021/02/02,11:32:00,327.14,327.19,327.00,327.06,52915
2021/02/02,11:33:00,327.06,327.14,327.02,327.02,43799
2021/02/02,11:34:00,327.02,327.14,326.96,326.98,45314
2021/02/02,11:35:00,326.98,326.99,326.78,326.82,63796
2021/02/02,11:36:00,326.81,327.14,326.81,327.07,50197
2021/02/02,11:37:00,327.07,327.17,327.06,327.17,39354
2021/02/02,11:38:00,327.17,327.33,327.14,327.33,39188
2021/02/02,11:39:00,327.31,327.35,327.25,327.32,29637
2021/02/02,11:40:00,327.32,327.37,327.20,327.22,28779
2021/02/02,11:41:00,327.21,327.30,327.13,327.30,34098
2021/02/02,11:42:00,327.30,327.35,327.26,327.35,70011
2021/02/02,11:43:00,327.35,327.40,327.26,327.31,34180
2021/02/02,11:44:00,327.30,327.37,327.25,327.37,39857
2021/02/02,11:45:00,327.37,327.60,327.35,327.57,71332
2021/02/02,11:46:00,327.57,327.65,327.55,327.59,52965
2021/02/02,11:47:00,327.60,327.61,327.52,327.57,31784
2021/02/02,11:48:00,327.57,327.65,327.48,327.65,48963
2021/02/02,11:49:00,327.65,327.70,327.59,327.60,47045
2021/02/02,11:50:00,327.61,327.65,327.56,327.64,26088
2021/02/02,11:51:00,327.64,327.71,327.63,327.66,29749
2021/02/02,11:52:00,327.66,327.70,327.64,327.70,22694
2021/02/02,11:53:00,327.70,327.75,327.66,327.68,46870
2021/02/02,11:54:00,327.68,327.74,327.68,327.72,28452
2021/02/02,11:55:00,327.72,327.77,327.67,327.73,39220
2021/02/02,11:56:00,327.75,327.89,327.75,327.89,31446
2021/02/02,11:57:00,327.88,327.89,327.82,327.84,55259
2021/02/02,11:58:00,327.84,327.95,327.84,327.94,49207
2021/02/02,11:59:00,327.94,327.98,327.92,327.98,63521
2021/02/02,12:00:00,327.98,328.03,327.96,327.99,45871
2021/02/02,12:01:00,327.99,327.99,327.89,327.98,35564
2021/02/02,12:02:00,327.98,328.01,327.93,328.00,197613
2021/02/02,12:03:00,328.00,328.01,327.91,327.95,27253
2021/02/02,12:04:00,327.95,327.96,327.89,327.95,41591
2021/02/02,12:05:00,327.95,327.99,327.87,327.92,28979
2021/02/02,12:06:00,327.92,327.97,327.90,327.95,34918
2021/02/02,12:07:00,327.95,328.03,327.95,327.96,44415
2021/02/02,12:08:00,327.96,327.96,327.88,327.91,31885
2021/02/02,12:09:00,327.91,327.92,327.84,327.85,51365
2021/02/02,12:10:00,327.85,328.01,327.83,327.98,27477
2021/02/02,12:11:00,327.98,328.03,327.94,328.01,23918
2021/02/02,12:12:00,328.01,328.13,328.01,328.12,197728
2021/02/02,12:13:00,328.13,328.15,328.07,328.09,19361
2021/02/02,12:14:00,328.09,328.22,328.06,328.20,48190
2021/02/02,12:15:00,328.20,328.27,328.19,328.24,38088
2021/02/02,12:16:00,328.24,328.32,328.18,328.19,92134
2021/02/02,12:17:00,328.20,328.22,328.13,328.13,52727
2021/02/02,12:18:00,328.13,328.13,328.03,328.12,41744
2021/02/02,12:19:00,328.12,328.22,328.08,328.22,26542
2021/02/02,12:20:00,328.22,328.26,328.18,328.20,111860
2021/02/02,12:21:00,328.20,328.26,328.18,328.21,23835
2021/02/02,12:22:00,328.21,328.26,328.16,328.17,27499
2021/02/02,12:23:00,328.17,328.20,328.14,328.14,30560
2021/02/02,12:24:00,328.15,328.18,328.10,328.17,95055
2021/02/02,12:25:00,328.17,328.21,328.14,328.14,48599
2021/02/02,12:26:00,328.14,328.19,328.14,328.15,22908
2021/02/02,12:27:00,328.15,328.15,328.06,328.09,27741
2021/02/02,12:28:00,328.09,328.11,328.02,328.05,65828
2021/02/02,12:29:00,328.05,328.11,327.98,328.01,39537
2021/02/02,12:30:00,328.01,328.14,327.99,328.08,23092
2021/02/02,12:31:00,328.09,328.19,328.09,328.17,27163
2021/02/02,12:32:00,328.18,328.27,328.16,328.16,23139
2021/02/02,12:33:00,328.16,328.21,328.12,328.16,21528
2021/02/02,12:34:00,328.16,328.22,328.08,328.22,14975
2021/02/02,12:35:00,328.22,328.22,328.11,328.17,87314
2021/02/02,12:36:00,328.18,328.22,328.16,328.19,15137
2021/02/02,12:37:00,328.18,328.18,328.15,328.16,15162
2021/02/02,12:38:00,328.16,328.19,328.12,328.17,12512
2021/02/02,12:39:00,328.17,328.22,328.13,328.16,19008
2021/02/02,12:40:00,328.16,328.17,328.08,328.15,26960
2021/02/02,12:41:00,328.15,328.15,327.98,328.10,46656
2021/02/02,12:42:00,328.10,328.14,328.04,328.05,22051
2021/02/02,12:43:00,328.07,328.08,328.00,328.04,23726
2021/02/02,12:44:00,328.04,328.15,328.04,328.14,19187
2021/02/02,12:45:00,328.14,328.22,328.12,328.20,20000
2021/02/02,12:46:00,328.19,328.28,328.11,328.11,39608
2021/02/02,12:47:00,328.11,328.12,328.02,328.07,42510
2021/02/02,12:48:00,328.08,328.08,328.04,328.07,30979
2021/02/02,12:49:00,328.07,328.09,328.01,328.06,34633
2021/02/02,12:50:00,328.06,328.07,327.94,328.02,24361
2021/02/02,12:51:00,328.02,328.09,327.99,328.06,59774
2021/02/02,12:52:00,328.06,328.09,328.01,328.01,40229
2021/02/02,12:53:00,328.01,328.01,327.84,327.89,43557
2021/02/02,12:54:00,327.89,327.93,327.84,327.89,24204
2021/02/02,12:55:00,327.89,327.92,327.84,327.90,25019
2021/02/02,12:56:00,327.90,327.91,327.80,327.87,21688
2021/02/02,12:57:00,327.87,327.95,327.87,327.93,24552
2021/02/02,12:58:00,327.93,328.02,327.88,327.90,31476
2021/02/02,12:59:00,327.90,328.00,327.84,327.99,27754
2021/02/02,13:00:00,327.99,328.09,327.96,328.08,22326
2021/02/02,13:01:00,328.09,328.16,328.08,328.14,34333
2021/02/02,13:02:00,328.16,328.17,328.11,328.11,16149
2021/02/02,13:03:00,328.11,328.11,328.03,328.03,20890
2021/02/02,13:04:00,328.03,328.05,327.98,328.05,22741
2021/02/02,13:05:00,328.05,328.12,328.01,328.04,154911
2021/02/02,13:06:00,328.04,328.07,328.00,328.05,15555
2021/02/02,13:07:00,328.05,328.05,327.95,327.97,25899
2021/02/02,13:08:00,327.97,328.05,327.95,328.03,12440
2021/02/02,13:09:00,328.02,328.02,327.96,327.97,15840
2021/02/02,13:10:00,327.97,327.99,327.89,327.89,15794
2021/02/02,13:11:00,327.89,327.93,327.84,327.91,21020
2021/02/02,13:12:00,327.91,328.01,327.90,327.98,17221
2021/02/02,13:13:00,327.96,328.04,327.94,328.01,18568
2021/02/02,13:14:00,328.00,328.00,327.89,327.91,21889
2021/02/02,13:15:00,327.91,327.94,327.89,327.89,33156
2021/02/02,13:16:00,327.89,327.94,327.85,327.85,12215
2021/02/02,13:17:00,327.85,327.88,327.80,327.83,14724
2021/02/02,13:18:00,327.83,327.87,327.78,327.87,13654
2021/02/02,13:19:00,327.87,327.88,327.63,327.63,37073
2021/02/02,13:20:00,327.63,327.64,327.40,327.43,47930
2021/02/02,13:21:00,327.43,327.52,327.43,327.49,46260
2021/02/02,13:22:00,327.49,327.49,327.34,327.40,50328
2021/02/02,13:23:00,327.40,327.40,327.24,327.36,70506
2021/02/02,13:24:00,327.36,327.47,327.34,327.45,188413
2021/02/02,13:25:00,327.45,327.47,327.38,327.46,31287
2021/02/02,13:26:00,327.46,327.48,327.37,327.45,105824
2021/02/02,13:27:00,327.45,327.55,327.44,327.51,32335
2021/02/02,13:28:00,327.51,327.60,327.49,327.60,30216
2021/02/02,13:29:00,327.61,327.63,327.59,327.62,40994
2021/02/02,13:30:00,327.62,327.62,327.56,327.58,25613
2021/02/02,13:31:00,327.58,327.69,327.58,327.69,24858
2021/02/02,13:32:00,327.69,327.75,327.67,327.74,47956
2021/02/02,13:33:00,327.74,327.81,327.69,327.79,20794
2021/02/02,13:34:00,327.79,327.83,327.74,327.77,33118
2021/02/02,13:35:00,327.77,328.00,327.77,327.97,91316
2021/02/02,13:36:00,327.97,328.05,327.91,328.05,32059
2021/02/02,13:37:00,328.04,328.09,328.01,328.01,35900
2021/02/02,13:38:00,328.01,328.09,328.01,328.09,32692
2021/02/02,13:39:00,328.10,328.24,328.09,328.24,51749
2021/02/02,13:40:00,328.24,328.38,328.24,328.35,113075
2021/02/02,13:41:00,328.34,328.43,328.29,328.34,102159
2021/02/02,13:42:00,328.34,328.40,328.31,328.35,72591
2021/02/02,13:43:00,328.34,328.43,328.32,328.43,77183
2021/02/02,13:44:00,328.43,328.49,328.41,328.44,72925
2021/02/02,13:45:00,328.44,328.53,328.44,328.52,72651
2021/02/02,13:46:00,328.52,328.66,328.52,328.62,84081
2021/02/02,13:47:00,328.62,328.64,328.55,328.57,44196
2021/02/02,13:48:00,328.57,328.59,328.48,328.50,51354
2021/02/02,13:49:00,328.51,328.54,328.46,328.48,78758
2021/02/02,13:50:00,328.48,328.52,328.44,328.48,69961
2021/02/02,13:51:00,328.48,328.49,328.38,328.38,54473
2021/02/02,13:52:00,328.39,328.44,328.33,328.35,63949
2021/02/02,13:53:00,328.34,328.38,328.30,328.37,72666
2021/02/02,13:54:00,328.37,328.47,328.37,328.43,35632
2021/02/02,13:55:00,328.43,328.43,328.33,328.37,50277
2021/02/02,13:56:00,328.37,328.46,328.37,328.44,36378
2021/02/02,13:57:00,328.44,328.47,328.38,328.38,26197
2021/02/02,13:58:00,328.38,328.41,328.31,328.37,20488
2021/02/02,13:59:00,328.37,328.43,328.37,328.41,18395
2021/02/02,14:00:00,328.41,328.41,328.32,328.34,47493
2021/02/02,14:01:00,328.34,328.42,328.31,328.36,37261
2021/02/02,14:02:00,328.36,328.43,328.36,328.43,17941
2021/02/02,14:03:00,328.43,328.45,328.36,328.36,36210
2021/02/02,14:04:00,328.36,328.36,328.13,328.26,74924
2021/02/02,14:05:00,328.26,328.30,328.23,328.28,46550
2021/02/02,14:06:00,328.28,328.33,328.26,328.31,27328
2021/02/02,14:07:00,328.31,328.34,328.25,328.33,25481
2021/02/02,14:08:00,328.33,328.39,328.32,328.36,51555
2021/02/02,14:09:00,328.36,328.39,328.33,328.34,19410
2021/02/02,14:10:00,328.33,328.33,328.23,328.27,39567
2021/02/02,14:11:00,328.27,328.32,328.23,328.23,13582
2021/02/02,14:12:00,328.23,328.32,328.23,328.24,13485
2021/02/02,14:13:00,328.24,328.27,328.20,328.26,16935
2021/02/02,14:14:00,328.26,328.32,328.25,328.29,13964
2021/02/02,14:15:00,328.28,328.36,328.28,328.35,12606
2021/02/02,14:16:00,328.35,328.35,328.28,328.32,45667
2021/02/02,14:17:00,328.31,328.40,328.31,328.34,18713
2021/02/02,14:18:00,328.34,328.40,328.26,328.26,23435
2021/02/02,14:19:00,328.26,328.26,328.08,328.17,52613
2021/02/02,14:20:00,328.19,328.36,328.18,328.36,150368
2021/02/02,14:21:00,328.36,328.56,328.36,328.52,179740
2021/02/02,14:22:00,328.52,328.53,328.29,328.36,72387
2021/02/02,14:23:00,328.35,328.36,328.24,328.28,53855
2021/02/02,14:24:00,328.28,328.35,328.27,328.30,48148
2021/02/02,14:25:00,328.30,328.30,328.22,328.25,57097
2021/02/02,14:26:00,328.25,328.27,328.16,328.21,53356
2021/02/02,14:27:00,328.21,328.22,328.10,328.18,36520
2021/02/02,14:28:00,328.18,328.25,328.17,328.20,34602
2021/02/02,14:29:00,328.20,328.29,328.18,328.28,455690
2021/02/02,14:30:00,328.29,328.33,328.25,328.32,27390
2021/02/02,14:31:00,328.31,328.37,328.28,328.30,35083
2021/02/02,14:32:00,328.29,328.30,328.22,328.29,18952
2021/02/02,14:33:00,328.29,328.32,328.26,328.30,23222
2021/02/02,14:34:00,328.30,328.35,328.30,328.32,52355
2021/02/02,14:35:00,328.32,328.37,328.29,328.29,23016
2021/02/02,14:36:00,328.30,328.36,328.30,328.35,24144
2021/02/02,14:37:00,328.35,328.46,328.33,328.45,23869
2021/02/02,14:38:00,328.45,328.55,328.43,328.52,149698
2021/02/02,14:39:00,328.52,328.64,328.52,328.63,85780
2021/02/02,14:40:00,328.63,328.69,328.59,328.65,118384
2021/02/02,14:41:00,328.65,328.65,328.58,328.61,54109
2021/02/02,14:42:00,328.61,328.71,328.61,328.65,71252
2021/02/02,14:43:00,328.65,328.72,328.65,328.71,53207
2021/02/02,14:44:00,328.71,328.73,328.68,328.71,63999
2021/02/02,14:45:00,328.72,328.75,328.69,328.72,51795
2021/02/02,14:46:00,328.72,328.73,328.67,328.68,61268
2021/02/02,14:47:00,328.69,328.82,328.69,328.82,92364
2021/02/02,14:48:00,328.82,328.87,328.79,328.85,86834
2021/02/02,14:49:00,328.85,328.86,328.78,328.80,103530
2021/02/02,14:50:00,328.80,328.84,328.77,328.81,24005
2021/02/02,14:51:00,328.81,328.81,328.75,328.80,47660
2021/02/02,14:52:00,328.80,328.80,328.70,328.76,63567
2021/02/02,14:53:00,328.78,328.80,328.69,328.71,66941
2021/02/02,14:54:00,328.71,328.76,328.66,328.67,25606
2021/02/02,14:55:00,328.67,328.71,328.61,328.62,61808
2021/02/02,14:56:00,328.62,328.68,328.59,328.60,20632
2021/02/02,14:57:00,328.60,328.66,328.57,328.64,40365
2021/02/02,14:58:00,328.64,328.67,328.55,328.63,75757
2021/02/02,14:59:00,328.63,328.70,328.61,328.69,51908
2021/02/02,15:00:00,328.69,328.78,328.69,328.76,65519
2021/02/02,15:01:00,328.76,328.76,328.62,328.64,27607
2021/02/02,15:02:00,328.64,328.64,328.40,328.49,69966
2021/02/02,15:03:00,328.49,328.64,328.48,328.61,53747
2021/02/02,15:04:00,328.61,328.68,328.58,328.65,49165
2021/02/02,15:05:00,328.65,328.72,328.65,328.66,46239
2021/02/02,15:06:00,328.66,328.67,328.51,328.51,35454
2021/02/02,15:07:00,328.52,328.58,328.50,328.54,34453
2021/02/02,15:08:00,328.54,328.56,328.49,328.54,50571
2021/02/02,15:09:00,328.53,328.54,328.41,328.50,47851
2021/02/02,15:10:00,328.49,328.49,328.33,328.33,56500
2021/02/02,15:11:00,328.33,328.36,328.30,328.35,43592
2021/02/02,15:12:00,328.35,328.35,328.23,328.29,108368
2021/02/02,15:13:00,328.29,328.39,328.29,328.38,113963
2021/02/02,15:14:00,328.38,328.38,328.32,328.32,41196
2021/02/02,15:15:00,328.32,328.35,328.18,328.19,48794
2021/02/02,15:16:00,328.19,328.32,328.14,328.23,75766
2021/02/02,15:17:00,328.23,328.23,328.10,328.16,64325
2021/02/02,15:18:00,328.17,328.35,328.16,328.34,70586
2021/02/02,15:19:00,328.34,328.37,328.29,328.33,71322
2021/02/02,15:20:00,328.33,328.36,328.28,328.30,46494
2021/02/02,15:21:00,328.30,328.44,328.30,328.38,65486
2021/02/02,15:22:00,328.38,328.47,328.37,328.45,65008
2021/02/02,15:23:00,328.45,328.45,328.25,328.41,48325
2021/02/02,15:24:00,328.41,328.42,328.28,328.32,48422
2021/02/02,15:25:00,328.32,328.34,328.25,328.27,38050
2021/02/02,15:26:00,328.27,328.41,328.21,328.40,445966
2021/02/02,15:27:00,328.40,328.44,328.32,328.37,40280
2021/02/02,15:28:00,328.37,328.53,328.37,328.52,54921
2021/02/02,15:29:00,328.52,328.56,328.46,328.54,80045
2021/02/02,15:30:00,328.54,328.58,328.51,328.55,51130
2021/02/02,15:31:00,328.54,328.55,328.48,328.53,254170
2021/02/02,15:32:00,328.53,328.54,328.44,328.48,101023
2021/02/02,15:33:00,328.48,328.50,328.20,328.27,93106
2021/02/02,15:34:00,328.27,328.31,328.20,328.23,69960
2021/02/02,15:35:00,328.23,328.36,328.21,328.34,51009
2021/02/02,15:36:00,328.35,328.46,328.31,328.38,51154
2021/02/02,15:37:00,328.37,328.45,328.28,328.33,93048
2021/02/02,15:38:00,328.33,328.46,328.30,328.46,496256
2021/02/02,15:39:00,328.46,328.50,328.34,328.50,138432
2021/02/02,15:40:00,328.50,328.54,328.37,328.43,88216
2021/02/02,15:41:00,328.43,328.45,328.24,328.27,178431
2021/02/02,15:42:00,328.27,328.43,328.21,328.37,74068
2021/02/02,15:43:00,328.37,328.38,328.20,328.23,101765
2021/02/02,15:44:00,328.23,328.23,328.06,328.07,145413
2021/02/02,15:45:00,328.07,328.09,327.99,328.00,109834
2021/02/02,15:46:00,328.00,328.29,327.98,328.21,118524
2021/02/02,15:47:00,328.21,328.26,328.15,328.24,84485
2021/02/02,15:48:00,328.24,328.43,328.22,328.41,157046
2021/02/02,15:49:00,328.41,328.52,328.40,328.46,229313
2021/02/02,15:50:00,328.46,328.54,328.44,328.47,313164
2021/02/02,15:51:00,328.48,328.50,328.18,328.28,263954
2021/02/02,15:52:00,328.51,328.69,328.49,328.64,367425
2021/02/02,15:53:00,328.51,328.51,328.38,328.48,127390
2021/02/02,15:54:00,328.47,328.47,328.33,328.33,98701
2021/02/02,15:55:00,328.34,328.41,328.30,328.32,113420
2021/02/02,15:56:00,328.14,328.60,327.68,327.68,526871
2021/02/03,09:31:00,329.82,330.20,329.59,329.59,274749
2021/02/03,09:32:00,329.59,329.59,328.87,328.92,270476
2021/02/03,09:33:00,328.92,328.93,328.34,328.48,331752
2021/02/03,09:34:00,328.48,328.83,328.37,328.82,364986
2021/02/03,09:35:00,328.78,329.39,328.77,329.34,233351
2021/02/03,09:36:00,329.36,329.61,329.35,329.36,228877
2021/02/03,09:37:00,329.35,329.37,328.95,328.98,190470
2021/02/03,09:38:00,328.98,329.03,328.68,328.81,194656
2021/02/03,09:39:00,328.81,328.81,328.32,328.44,153865
2021/02/03,09:40:00,328.44,328.70,328.16,328.17,137599
2021/02/03,09:41:00,328.17,328.62,328.12,328.51,156308
2021/02/03,09:42:00,328.52,328.84,328.43,328.64,104476
2021/02/03,09:43:00,328.64,328.99,328.52,328.90,82619
2021/02/03,09:44:00,328.90,328.92,328.61,328.76,111083
2021/02/03,09:45:00,328.76,328.89,328.66,328.68,74620
2021/02/03,09:46:00,328.69,328.91,328.49,328.62,79225
2021/02/03,09:47:00,328.62,328.80,328.37,328.39,110137
2021/02/03,09:48:00,328.39,328.75,328.34,328.70,67668
2021/02/03,09:49:00,328.70,329.14,328.57,328.82,132518
2021/02/03,09:50:00,328.82,328.93,328.75,328.82,53453
2021/02/03,09:51:00,328.82,329.01,328.72,328.78,63398
2021/02/03,09:52:00,328.78,328.80,328.42,328.50,119869
2021/02/03,09:53:00,328.50,328.71,328.39,328.71,73870
2021/02/03,09:54:00,328.71,328.87,328.62,328.77,58123
2021/02/03,09:55:00,328.76,328.93,328.71,328.87,64220
2021/02/03,09:56:00,328.89,329.03,328.78,328.97,64481
2021/02/03,09:57:00,328.99,329.21,328.86,329.14,65827
2021/02/03,09:58:00,329.14,329.34,329.09,329.25,41540
2021/02/03,09:59:00,329.25,329.57,329.22,329.56,94592
2021/02/03,10:00:00,329.55,329.74,329.45,329.67,78338
2021/02/03,10:01:00,329.72,329.83,329.35,329.42,118508
2021/02/03,10:02:00,329.43,329.45,329.05,329.45,92807
2021/02/03,10:03:00,329.45,329.81,329.45,329.56,79125
2021/02/03,10:04:00,329.56,329.68,329.34,329.61,41203
2021/02/03,10:05:00,329.61,329.67,329.35,329.44,149771
2021/02/03,10:06:00,329.43,329.52,329.30,329.45,73164
2021/02/03,10:07:00,329.45,329.45,329.12,329.14,25571
2021/02/03,10:08:00,329.14,329.14,328.65,328.71,90180
2021/02/03,10:09:00,328.71,328.71,328.48,328.70,98776
2021/02/03,10:10:00,328.67,328.67,328.51,328.54,83816
2021/02/03,10:11:00,328.55,328.56,327.97,328.03,156397
2021/02/03,10:12:00,328.06,328.08,327.88,327.94,109377
2021/02/03,10:13:00,327.94,328.22,327.88,328.16,91232
2021/02/03,10:14:00,328.16,328.50,328.15,328.35,104228
2021/02/03,10:15:00,328.35,328.35,327.68,328.03,117815
2021/02/03,10:16:00,328.03,328.35,327.95,328.35,74973
2021/02/03,10:17:00,328.35,328.45,328.21,328.26,64194
2021/02/03,10:18:00,328.26,328.26,327.76,327.95,124544
2021/02/03,10:19:00,327.95,328.10,327.77,327.92,72701
2021/02/03,10:20:00,327.93,328.00,327.34,327.36,150302
2021/02/03,10:21:00,327.36,327.54,327.13,327.47,175879
2021/02/03,10:22:00,327.47,327.61,327.40,327.40,82549
2021/02/03,10:23:00,327.40,327.40,326.90,326.99,118742
2021/02/03,10:24:00,326.99,327.39,326.99,327.24,107035
2021/02/03,10:25:00,327.23,327.49,327.19,327.38,122713
2021/02/03,10:26:00,327.38,327.49,327.10,327.15,70886
2021/02/03,10:27:00,327.18,327.18,326.70,326.72,95762
2021/02/03,10:28:00,326.72,326.77,326.50,326.69,178420
2021/02/03,10:29:00,326.70,327.20,326.65,327.20,231411
2021/02/03,10:30:00,327.19,327.20,326.46,326.56,115981
2021/02/03,10:31:00,326.52,326.92,326.48,326.85,120467
2021/02/03,10:32:00,326.85,326.98,326.70,326.93,81687
2021/02/03,10:33:00,326.93,327.28,326.70,327.20,75672
2021/02/03,10:34:00,327.21,327.46,327.09,327.31,61559
2021/02/03,10:35:00,327.31,327.33,326.92,326.93,72729
2021/02/03,10:36:00,326.93,327.14,326.87,326.87,45664
2021/02/03,10:37:00,326.83,326.87,326.65,326.72,70720
2021/02/03,10:38:00,326.74,326.80,326.50,326.70,116804
2021/02/03,10:39:00,326.70,326.97,326.40,326.81,93488
2021/02/03,10:40:00,326.80,327.03,326.80,326.95,49986
2021/02/03,10:41:00,326.95,327.15,326.91,327.13,51842
2021/02/03,10:42:00,327.13,327.57,327.13,327.57,87173
2021/02/03,10:43:00,327.57,327.70,327.42,327.65,134525
2021/02/03,10:44:00,327.65,327.68,327.56,327.56,56617
2021/02/03,10:45:00,327.56,327.69,327.31,327.42,71893
2021/02/03,10:46:00,327.42,327.60,327.34,327.39,51175
2021/02/03,10:47:00,327.40,327.50,327.27,327.42,33709
2021/02/03,10:48:00,327.42,327.51,327.32,327.47,33337
2021/02/03,10:49:00,327.47,327.51,327.25,327.31,44281
2021/02/03,10:50:00,327.31,327.33,327.16,327.16,38527
2021/02/03,10:51:00,327.16,327.16,326.70,327.05,145123
2021/02/03,10:52:00,327.04,327.46,327.03,327.43,55438
2021/02/03,10:53:00,327.43,327.71,327.43,327.63,55546
2021/02/03,10:54:00,327.63,327.63,327.35,327.36,38380
2021/02/03,10:55:00,327.35,327.35,327.09,327.35,40971
2021/02/03,10:56:00,327.35,327.42,327.19,327.34,34794
2021/02/03,10:57:00,327.34,327.52,327.32,327.46,19266
2021/02/03,10:58:00,327.45,327.45,327.20,327.32,34011
2021/02/03,10:59:00,327.32,327.45,327.27,327.39,20052
2021/02/03,11:00:00,327.39,327.39,327.19,327.22,55539
2021/02/03,11:01:00,327.22,327.55,327.21,327.50,44055
2021/02/03,11:02:00,327.50,327.69,327.50,327.54,78931
2021/02/03,11:03:00,327.54,327.62,327.30,327.38,49555
2021/02/03,11:04:00,327.38,327.54,327.38,327.45,18764
2021/02/03,11:05:00,327.45,327.51,327.39,327.49,80959
2021/02/03,11:06:00,327.49,327.62,327.46,327.62,15330
2021/02/03,11:07:00,327.62,327.80,327.56,327.69,35291
2021/02/03,11:08:00,327.70,327.80,327.45,327.61,50030
2021/02/03,11:09:00,327.61,327.70,327.54,327.55,25486
2021/02/03,11:10:00,327.55,327.69,327.55,327.57,15498
2021/02/03,11:11:00,327.57,327.65,327.44,327.53,23007
2021/02/03,11:12:00,327.53,327.62,327.13,327.28,41797
2021/02/03,11:13:00,327.28,327.31,327.06,327.18,49234
2021/02/03,11:14:00,327.18,327.33,327.04,327.30,57832
2021/02/03,11:15:00,327.30,327.31,327.13,327.25,27425
2021/02/03,11:16:00,327.25,327.46,327.24,327.36,49161
2021/02/03,11:17:00,327.36,327.51,327.26,327.39,26259
2021/02/03,11:18:00,327.39,327.45,327.32,327.37,12898
2021/02/03,11:19:00,327.37,327.50,327.36,327.50,9916
2021/02/03,11:20:00,327.50,327.52,327.34,327.48,35701
2021/02/03,11:21:00,327.48,327.71,327.33,327.65,48567
2021/02/03,11:22:00,327.66,327.80,327.65,327.73,23787
2021/02/03,11:23:00,327.73,327.77,327.66,327.68,32445
2021/02/03,11:24:00,327.68,327.77,327.66,327.77,123527
2021/02/03,11:25:00,327.77,327.77,327.48,327.54,40890
2021/02/03,11:26:00,327.54,327.66,327.38,327.54,36518
2021/02/03,11:27:00,327.54,327.68,327.47,327.61,232672
2021/02/03,11:28:00,327.61,327.64,327.51,327.54,216834
2021/02/03,11:29:00,327.54,327.58,327.43,327.51,25296
2021/02/03,11:30:00,327.50,327.50,327.21,327.33,51325
2021/02/03,11:31:00,327.33,327.49,327.16,327.19,38888
2021/02/03,11:32:00,327.19,327.33,327.07,327.23,63977
2021/02/03,11:33:00,327.23,327.33,327.18,327.19,32124
2021/02/03,11:34:00,327.19,327.59,327.15,327.52,33731
2021/02/03,11:35:00,327.52,327.66,327.52,327.58,58381
2021/02/03,11:36:00,327.58,327.63,327.53,327.61,18617
2021/02/03,11:37:00,327.61,327.61,327.46,327.53,30172
2021/02/03,11:38:00,327.55,327.69,327.53,327.60,36522
2021/02/03,11:39:00,327.60,327.76,327.58,327.69,16354
2021/02/03,11:40:00,327.69,327.92,327.69,327.85,57773
2021/02/03,11:41:00,327.88,327.93,327.74,327.84,13099
2021/02/03,11:42:00,327.84,328.01,327.84,327.98,39632
2021/02/03,11:43:00,328.01,328.03,327.93,328.01,28058
2021/02/03,11:44:00,328.01,328.05,327.94,327.98,12329
2021/02/03,11:45:00,327.98,328.06,327.93,328.04,23363
2021/02/03,11:46:00,328.04,328.09,327.95,327.97,13639
2021/02/03,11:47:00,327.97,327.97,327.86,327.97,34907
2021/02/03,11:48:00,327.97,327.97,327.86,327.91,20477
2021/02/03,11:49:00,327.91,328.00,327.91,327.95,25379
2021/02/03,11:50:00,327.95,327.99,327.94,327.95,23956
2021/02/03,11:51:00,327.95,327.99,327.89,327.91,28340
2021/02/03,11:52:00,327.91,327.92,327.76,327.79,32318
2021/02/03,11:53:00,327.81,327.88,327.71,327.87,19834
2021/02/03,11:54:00,327.89,327.98,327.86,327.98,15355
2021/02/03,11:55:00,327.98,328.10,327.95,327.95,29578
2021/02/03,11:56:00,327.96,328.22,327.87,328.22,39675
2021/02/03,11:57:00,328.22,328.33,328.20,328.32,47778
2021/02/03,11:58:00,328.32,328.41,328.29,328.40,43112
2021/02/03,11:59:00,328.40,328.42,328.29,328.34,50775
2021/02/03,12:00:00,328.34,328.34,328.24,328.32,20762
2021/02/03,12:01:00,328.33,328.44,328.30,328.39,33711
2021/02/03,12:02:00,328.39,328.44,328.27,328.38,62756
2021/02/03,12:03:00,328.37,328.45,328.37,328.44,26693
2021/02/03,12:04:00,328.44,328.44,328.38,328.44,11648
2021/02/03,12:05:00,328.44,328.48,328.37,328.37,29354
2021/02/03,12:06:00,328.37,328.47,328.37,328.45,30578
2021/02/03,12:07:00,328.45,328.51,328.39,328.40,44728
2021/02/03,12:08:00,328.41,328.50,328.39,328.47,33287
2021/02/03,12:09:00,328.47,328.55,328.47,328.50,29842
2021/02/03,12:10:00,328.50,328.56,328.45,328.46,15684
2021/02/03,12:11:00,328.46,328.47,328.31,328.40,63928
2021/02/03,12:12:00,328.41,328.46,328.30,328.43,19541
2021/02/03,12:13:00,328.44,328.47,328.17,328.38,66638
2021/02/03,12:14:00,328.38,328.45,328.37,328.40,11081
2021/02/03,12:15:00,328.38,328.41,328.27,328.33,22181
2021/02/03,12:16:00,328.34,328.49,328.34,328.45,22978
2021/02/03,12:17:00,328.45,328.58,328.43,328.43,43774
2021/02/03,12:18:00,328.43,328.55,328.40,328.41,35627
2021/02/03,12:19:00,328.41,328.54,328.41,328.50,66097
2021/02/03,12:20:00,328.50,328.53,328.42,328.42,23904
2021/02/03,12:21:00,328.43,328.52,328.43,328.47,24954
2021/02/03,12:22:00,328.46,328.57,328.43,328.55,75653
2021/02/03,12:23:00,328.55,328.56,328.52,328.55,65428
2021/02/03,12:24:00,328.55,328.56,328.37,328.45,34144
2021/02/03,12:25:00,328.44,328.49,328.38,328.44,16203
2021/02/03,12:26:00,328.44,328.48,328.41,328.44,12660
2021/02/03,12:27:00,328.44,328.52,328.44,328.44,11076
2021/02/03,12:28:00,328.44,328.49,328.41,328.47,38007
2021/02/03,12:29:00,328.47,328.47,328.37,328.41,17434
2021/02/03,12:30:00,328.41,328.44,328.37,328.39,8463
2021/02/03,12:31:00,328.39,328.46,328.33,328.33,23293
2021/02/03,12:32:00,328.34,328.45,328.30,328.32,35306
2021/02/03,12:33:00,328.32,328.36,328.27,328.34,54516
2021/02/03,12:34:00,328.35,328.36,328.15,328.17,38579
2021/02/03,12:35:00,328.17,328.18,327.97,328.10,85673
2021/02/03,12:36:00,328.10,328.10,328.02,328.05,26607
2021/02/03,12:37:00,328.05,328.21,328.05,328.18,19852
2021/02/03,12:38:00,328.19,328.23,328.17,328.21,13683
2021/02/03,12:39:00,328.21,328.35,328.17,328.35,21755
2021/02/03,12:40:00,328.35,328.55,328.35,328.53,74535
2021/02/03,12:41:00,328.53,328.75,328.53,328.73,58431
2021/02/03,12:42:00,328.73,328.82,328.71,328.72,34415
2021/02/03,12:43:00,328.72,328.72,328.60,328.68,63961
2021/02/03,12:44:00,328.68,328.70,328.60,328.70,30141
2021/02/03,12:45:00,328.70,328.77,328.64,328.66,15660
2021/02/03,12:46:00,328.66,328.66,328.61,328.66,16529
2021/02/03,12:47:00,328.66,328.76,328.64,328.76,27024
2021/02/03,12:48:00,328.74,328.86,328.73,328.83,35604
2021/02/03,12:49:00,328.83,328.83,328.68,328.77,30463
2021/02/03,12:50:00,328.77,328.80,328.65,328.65,13208
2021/02/03,12:51:00,328.65,328.73,328.65,328.72,23894
2021/02/03,12:52:00,328.72,328.80,328.68,328.76,32771
2021/02/03,12:53:00,328.76,328.76,328.64,328.73,14461
2021/02/03,12:54:00,328.73,328.79,328.70,328.71,15117
2021/02/03,12:55:00,328.71,328.73,328.67,328.70,20642
2021/02/03,12:56:00,328.70,328.70,328.62,328.63,12642
2021/02/03,12:57:00,328.65,328.65,328.43,328.52,29031
2021/02/03,12:58:00,328.52,328.59,328.48,328.55,18822
2021/02/03,12:59:00,328.55,328.67,328.54,328.67,17826
2021/02/03,13:00:00,328.67,328.69,328.60,328.60,17389
2021/02/03,13:01:00,328.60,328.75,328.60,328.71,21516
2021/02/03,13:02:00,328.70,328.72,328.59,328.61,22182
2021/02/03,13:03:00,328.60,328.60,328.48,328.56,31943
2021/02/03,13:04:00,328.56,328.59,328.49,328.54,13083
2021/02/03,13:05:00,328.55,328.58,328.46,328.49,39723
2021/02/03,13:06:00,328.50,328.55,328.42,328.53,30148
2021/02/03,13:07:00,328.53,328.65,328.37,328.37,30942
2021/02/03,13:08:00,328.37,328.48,328.30,328.44,20002
2021/02/03,13:09:00,328.44,328.44,328.35,328.37,14011
2021/02/03,13:10:00,328.37,328.47,328.33,328.43,25921
2021/02/03,13:11:00,328.44,328.44,328.35,328.42,31860
2021/02/03,13:12:00,328.42,328.42,328.34,328.38,8504
2021/02/03,13:13:00,328.38,328.57,328.36,328.55,29414
2021/02/03,13:14:00,328.55,328.66,328.51,328.56,19375
2021/02/03,13:15:00,328.56,328.56,328.28,328.32,36952
2021/02/03,13:16:00,328.32,328.43,328.30,328.43,35260
2021/02/03,13:17:00,328.40,328.45,328.40,328.41,17160
2021/02/03,13:18:00,328.41,328.44,328.31,328.33,27217
2021/02/03,13:19:00,328.33,328.36,328.20,328.23,16315
2021/02/03,13:20:00,328.23,328.23,328.08,328.20,62933
2021/02/03,13:21:00,328.17,328.26,328.08,328.25,20882
2021/02/03,13:22:00,328.25,328.30,328.22,328.27,38718
2021/02/03,13:23:00,328.27,328.38,328.26,328.38,15800
2021/02/03,13:24:00,328.38,328.50,328.37,328.49,132222
2021/02/03,13:25:00,328.49,328.50,328.40,328.46,17623
2021/02/03,13:26:00,328.46,328.48,328.39,328.42,10667
2021/02/03,13:27:00,328.40,328.44,328.32,328.32,14955
2021/02/03,13:28:00,328.32,328.38,328.30,328.34,20144
2021/02/03,13:29:00,328.34,328.40,328.22,328.39,15385
2021/02/03,13:30:00,328.39,328.44,328.38,328.44,9755
2021/02/03,13:31:00,328.44,328.46,328.31,328.39,20870
2021/02/03,13:32:00,328.39,328.41,328.29,328.29,37989
2021/02/03,13:33:00,328.29,328.36,328.24,328.33,66628
2021/02/03,13:34:00,328.32,328.32,328.18,328.18,26456
2021/02/03,13:35:00,328.18,328.28,328.14,328.28,36008
2021/02/03,13:36:00,328.28,328.48,328.24,328.45,106584
2021/02/03,13:37:00,328.45,328.65,328.45,328.63,52720
2021/02/03,13:38:00,328.63,328.74,328.60,328.68,42460
2021/02/03,13:39:00,328.68,328.74,328.63,328.68,26797
2021/02/03,13:40:00,328.70,328.73,328.67,328.69,16769
2021/02/03,13:41:00,328.69,328.73,328.63,328.69,16403
2021/02/03,13:42:00,328.69,328.79,328.67,328.78,40382
2021/02/03,13:43:00,328.78,328.85,328.73,328.85,16996
2021/02/03,13:44:00,328.83,328.91,328.83,328.89,20521
2021/02/03,13:45:00,328.89,328.94,328.86,328.89,16911
2021/02/03,13:46:00,328.91,328.98,328.88,328.91,27043
2021/02/03,13:47:00,328.91,328.93,328.86,328.91,26614
2021/02/03,13:48:00,328.91,328.95,328.89,328.90,30559
2021/02/03,13:49:00,328.90,328.96,328.88,328.94,37760
2021/02/03,13:50:00,328.94,328.94,328.89,328.89,33840
2021/02/03,13:51:00,328.89,328.92,328.88,328.91,12710
2021/02/03,13:52:00,328.91,328.92,328.87,328.90,59263
2021/02/03,13:53:00,328.90,328.95,328.88,328.88,14309
2021/02/03,13:54:00,328.88,328.88,328.69,328.76,50569
2021/02/03,13:55:00,328.76,328.78,328.73,328.75,10043
2021/02/03,13:56:00,328.74,328.81,328.72,328.74,50003
2021/02/03,13:57:00,328.74,328.80,328.67,328.67,16102
2021/02/03,13:58:00,328.67,328.68,328.58,328.66,28842
2021/02/03,13:59:00,328.66,328.70,328.61,328.66,23088
2021/02/03,14:00:00,328.66,328.77,328.66,328.77,25162
2021/02/03,14:01:00,328.79,328.83,328.72,328.80,43916
2021/02/03,14:02:00,328.80,328.86,328.67,328.71,25701
2021/02/03,14:03:00,328.71,328.83,328.71,328.82,14527
2021/02/03,14:04:00,328.82,328.82,328.67,328.68,28883
2021/02/03,14:05:00,328.68,328.73,328.66,328.69,9869
2021/02/03,14:06:00,328.69,328.77,328.69,328.70,225835
2021/02/03,14:07:00,328.70,328.83,328.70,328.79,14905
2021/02/03,14:08:00,328.79,328.84,328.74,328.84,19623
2021/02/03,14:09:00,328.84,328.89,328.80,328.83,35370
2021/02/03,14:10:00,328.82,328.88,328.78,328.78,18219
2021/02/03,14:11:00,328.78,328.80,328.65,328.65,26114
2021/02/03,14:12:00,328.67,328.74,328.63,328.74,21139
2021/02/03,14:13:00,328.74,328.74,328.65,328.65,6577
2021/02/03,14:14:00,328.65,328.71,328.65,328.65,7898
2021/02/03,14:15:00,328.65,328.70,328.62,328.63,22391
2021/02/03,14:16:00,328.64,328.65,328.52,328.57,44118
2021/02/03,14:17:00,328.57,328.60,328.47,328.48,27322
2021/02/03,14:18:00,328.48,328.48,328.36,328.46,23401
2021/02/03,14:19:00,328.46,328.49,328.43,328.45,75797
2021/02/03,14:20:00,328.44,328.44,328.35,328.40,23403
2021/02/03,14:21:00,328.40,328.51,328.40,328.45,79398
2021/02/03,14:22:00,328.45,328.57,328.44,328.55,28422
2021/02/03,14:23:00,328.55,328.74,328.55,328.68,33527
2021/02/03,14:24:00,328.68,328.72,328.64,328.72,14282
2021/02/03,14:25:00,328.72,328.76,328.68,328.73,24569
2021/02/03,14:26:00,328.73,328.75,328.71,328.73,15723
2021/02/03,14:27:00,328.71,328.79,328.70,328.74,31541
2021/02/03,14:28:00,328.74,328.77,328.72,328.74,10300
2021/02/03,14:29:00,328.74,328.76,328.63,328.66,19055
2021/02/03,14:30:00,328.66,328.72,328.63,328.72,15029
2021/02/03,14:31:00,328.72,328.80,328.71,328.77,17142
2021/02/03,14:32:00,328.78,328.82,328.75,328.78,15051
2021/02/03,14:33:00,328.78,328.78,328.71,328.72,10359
2021/02/03,14:34:00,328.73,328.76,328.70,328.72,163388
2021/02/03,14:35:00,328.72,328.74,328.67,328.73,11786
2021/02/03,14:36:00,328.73,328.79,328.73,328.79,12956
2021/02/03,14:37:00,328.79,328.80,328.76,328.79,10112
2021/02/03,14:38:00,328.79,328.86,328.79,328.80,51072
2021/02/03,14:39:00,328.80,328.82,328.77,328.80,28898
2021/02/03,14:40:00,328.80,328.83,328.67,328.69,110334
2021/02/03,14:41:00,328.69,328.73,328.48,328.49,47764
2021/02/03,14:42:00,328.49,328.58,328.47,328.55,36424
2021/02/03,14:43:00,328.55,328.56,328.43,328.51,18417
2021/02/03,14:44:00,328.51,328.51,328.43,328.47,23648
2021/02/03,14:45:00,328.47,328.49,328.30,328.47,44439
2021/02/03,14:46:00,328.46,328.52,328.38,328.52,25719
2021/02/03,14:47:00,328.52,328.58,328.46,328.46,19938
2021/02/03,14:48:00,328.46,328.50,328.34,328.35,28958
2021/02/03,14:49:00,328.35,328.38,328.22,328.34,34693
2021/02/03,14:50:00,328.34,328.39,328.29,328.32,14896
2021/02/03,14:51:00,328.32,328.41,328.30,328.39,12857
2021/02/03,14:52:00,328.39,328.39,328.16,328.23,69205
2021/02/03,14:53:00,328.22,328.25,328.16,328.22,19969
2021/02/03,14:54:00,328.21,328.29,328.20,328.24,35451
2021/02/03,14:55:00,328.23,328.36,328.21,328.30,23243
2021/02/03,14:56:00,328.30,328.41,328.29,328.33,22827
2021/02/03,14:57:00,328.33,328.40,328.30,328.37,32769
2021/02/03,14:58:00,328.37,328.39,328.27,328.27,21047
2021/02/03,14:59:00,328.26,328.27,328.06,328.09,37271
2021/02/03,15:00:00,328.09,328.09,327.87,327.87,48220
2021/02/03,15:01:00,327.87,327.93,327.75,327.91,91830
2021/02/03,15:02:00,327.93,327.96,327.85,327.91,34051
2021/02/03,15:03:00,327.91,327.91,327.60,327.71,93736
2021/02/03,15:04:00,327.71,327.73,327.56,327.58,42073
2021/02/03,15:05:00,327.59,327.66,327.53,327.66,34481
2021/02/03,15:06:00,327.66,327.76,327.60,327.63,26183
2021/02/03,15:07:00,327.61,327.83,327.59,327.82,57604
2021/02/03,15:08:00,327.82,327.94,327.77,327.86,37272
2021/02/03,15:09:00,327.86,328.04,327.86,327.94,42327
2021/02/03,15:10:00,327.94,327.99,327.91,327.96,35620
2021/02/03,15:11:00,327.95,327.95,327.78,327.78,27647
2021/02/03,15:12:00,327.78,327.81,327.67,327.77,29831
2021/02/03,15:13:00,327.75,327.84,327.75,327.79,20385
2021/02/03,15:14:00,327.79,327.82,327.68,327.73,36003
2021/02/03,15:15:00,327.73,327.87,327.71,327.83,28317
2021/02/03,15:16:00,327.83,328.03,327.83,327.93,47167
2021/02/03,15:17:00,327.93,327.96,327.63,327.70,41927
2021/02/03,15:18:00,327.70,327.70,327.43,327.54,78950
2021/02/03,15:19:00,327.54,327.54,327.27,327.35,76191
2021/02/03,15:20:00,327.36,327.37,327.10,327.14,52104
2021/02/03,15:21:00,327.14,327.25,326.99,327.22,106791
2021/02/03,15:22:00,327.22,327.24,327.03,327.03,57281
2021/02/03,15:23:00,327.04,327.33,327.00,327.31,79373
2021/02/03,15:24:00,327.33,327.52,327.33,327.48,69125
2021/02/03,15:25:00,327.48,327.50,327.38,327.39,265650
2021/02/03,15:26:00,327.39,327.47,327.20,327.25,48971
2021/02/03,15:27:00,327.24,327.45,327.24,327.34,81978
2021/02/03,15:28:00,327.34,327.38,327.13,327.17,67504
2021/02/03,15:29:00,327.17,327.19,327.01,327.01,85407
2021/02/03,15:30:00,327.01,327.02,326.80,326.97,107545
2021/02/03,15:31:00,326.98,327.23,326.96,327.18,131683
2021/02/03,15:32:00,327.18,327.18,326.86,326.99,83671
2021/02/03,15:33:00,326.99,327.04,326.83,326.88,58205
2021/02/03,15:34:00,326.88,327.15,326.87,327.13,61631
2021/02/03,15:35:00,327.13,327.38,327.02,327.36,84978
2021/02/03,15:36:00,327.36,327.40,327.21,327.23,59907
2021/02/03,15:37:00,327.24,327.35,327.17,327.34,38938
2021/02/03,15:38:00,327.34,327.39,327.27,327.29,50977
2021/02/03,15:39:00,327.28,327.30,327.23,327.23,40603
2021/02/03,15:40:00,327.24,327.29,327.14,327.14,35817
2021/02/03,15:41:00,327.11,327.32,327.09,327.32,30498
2021/02/03,15:42:00,327.32,327.56,327.28,327.56,59429
2021/02/03,15:43:00,327.56,327.65,327.47,327.51,46130
2021/02/03,15:44:00,327.52,327.52,327.44,327.48,33255
2021/02/03,15:45:00,327.46,327.48,327.31,327.36,61543
2021/02/03,15:46:00,327.35,327.51,327.35,327.46,43790
2021/02/03,15:47:00,327.46,327.57,327.20,327.25,87006
2021/02/03,15:48:00,327.25,327.31,327.11,327.14,54217
2021/02/03,15:49:00,327.14,327.22,326.99,327.00,63498
2021/02/03,15:50:00,327.00,327.16,326.94,327.16,69025
2021/02/03,15:51:00,327.16,327.16,326.76,326.93,155863
2021/02/03,15:52:00,326.78,326.83,326.71,326.76,89442
2021/02/03,15:53:00,326.96,327.16,326.96,327.09,81166
2021/02/03,15:54:00,327.04,327.05,326.95,326.98,56987
2021/02/03,15:55:00,326.98,327.06,326.93,326.93,59045
2021/02/03,15:56:00,326.82,327.02,326.38,326.38,133380
2021/02/03,15:57:00,326.83,326.93,326.38,326.38,151187
2021/02/04,09:31:00,327.82,328.10,327.61,328.03,408440
2021/02/04,09:32:00,328.03,328.61,327.98,328.23,197739
2021/02/04,09:33:00,328.23,328.35,327.91,328.06,206250
2021/02/04,09:34:00,328.06,328.19,327.56,327.57,169305
2021/02/04,09:35:00,327.57,327.78,327.06,327.50,159693
2021/02/04,09:36:00,327.50,327.71,327.27,327.42,108858
2021/02/04,09:37:00,327.40,327.60,327.14,327.43,109616
2021/02/04,09:38:00,327.43,327.43,326.98,327.32,122759
2021/02/04,09:39:00,327.30,327.57,327.15,327.50,141190
2021/02/04,09:40:00,327.50,328.00,327.32,327.78,149743
2021/02/04,09:41:00,327.78,327.92,327.53,327.64,94064
2021/02/04,09:42:00,327.64,327.75,327.32,327.48,81695
2021/02/04,09:43:00,327.48,327.57,327.22,327.30,97288
2021/02/04,09:44:00,327.30,327.41,327.10,327.27,96161
2021/02/04,09:45:00,327.28,327.51,327.27,327.38,106998
2021/02/04,09:46:00,327.38,327.61,327.36,327.49,72319
2021/02/04,09:47:00,327.49,327.69,327.42,327.59,308723
2021/02/04,09:48:00,327.59,327.73,327.40,327.57,157196
2021/02/04,09:49:00,327.57,327.70,327.41,327.60,83925
2021/02/04,09:50:00,327.60,328.14,327.55,328.07,153162
2021/02/04,09:51:00,328.08,328.11,327.28,327.38,143826
2021/02/04,09:52:00,327.38,327.48,327.10,327.41,136368
2021/02/04,09:53:00,327.41,327.71,327.41,327.60,69445
2021/02/04,09:54:00,327.62,327.83,327.52,327.72,90810
2021/02/04,09:55:00,327.72,327.72,327.53,327.54,67074
2021/02/04,09:56:00,327.53,327.72,327.40,327.40,35503
2021/02/04,09:57:00,327.40,327.44,327.19,327.24,62968
2021/02/04,09:58:00,327.23,327.32,326.99,327.26,60352
2021/02/04,09:59:00,327.26,327.41,327.21,327.36,72248
2021/02/04,10:00:00,327.36,327.63,327.25,327.53,58607
2021/02/04,10:01:00,327.53,327.57,327.36,327.52,70055
2021/02/04,10:02:00,327.46,327.49,327.15,327.23,135022
2021/02/04,10:03:00,327.23,327.33,326.62,326.73,126350
2021/02/04,10:04:00,326.73,326.80,326.56,326.71,178879
2021/02/04,10:05:00,326.70,326.88,326.46,326.49,94891
2021/02/04,10:06:00,326.50,327.09,326.50,326.93,142786
2021/02/04,10:07:00,326.93,327.15,326.90,326.95,67270
2021/02/04,10:08:00,326.95,327.20,326.84,327.18,151616
2021/02/04,10:09:00,327.18,327.31,327.08,327.19,130834
2021/02/04,10:10:00,327.18,327.18,326.97,327.02,99185
2021/02/04,10:11:00,327.02,327.34,326.95,327.19,61500
2021/02/04,10:12:00,327.19,327.41,327.18,327.32,92009
2021/02/04,10:13:00,327.33,327.47,327.29,327.44,61377
2021/02/04,10:14:00,327.42,327.52,327.32,327.33,53326
2021/02/04,10:15:00,327.32,327.52,327.29,327.51,81918
2021/02/04,10:16:00,327.51,327.70,327.51,327.64,69600
2021/02/04,10:17:00,327.64,327.94,327.64,327.91,84170
2021/02/04,10:18:00,327.90,327.94,327.69,327.70,61398
2021/02/04,10:19:00,327.72,327.88,327.69,327.76,85541
2021/02/04,10:20:00,327.76,327.82,327.63,327.75,73089
2021/02/04,10:21:00,327.75,327.75,327.53,327.65,67002
2021/02/04,10:22:00,327.65,327.78,327.58,327.68,62272
2021/02/04,10:23:00,327.68,327.94,327.63,327.79,26613
2021/02/04,10:24:00,327.79,327.88,327.79,327.86,29575
2021/02/04,10:25:00,327.86,327.89,327.78,327.80,49450
2021/02/04,10:26:00,327.80,327.80,327.53,327.56,54017
2021/02/04,10:27:00,327.56,327.61,327.29,327.33,64253
2021/02/04,10:28:00,327.34,327.36,327.13,327.23,97255
2021/02/04,10:29:00,327.23,327.27,326.95,327.01,65677
2021/02/04,10:30:00,327.01,327.11,326.84,327.01,80828
2021/02/04,10:31:00,327.01,327.10,326.74,327.06,102124
2021/02/04,10:32:00,327.04,327.05,326.86,326.98,121249
2021/02/04,10:33:00,326.98,327.27,326.98,327.20,66478
2021/02/04,10:34:00,327.20,327.28,327.10,327.10,63907
2021/02/04,10:35:00,327.10,327.13,326.93,327.11,43171
2021/02/04,10:36:00,327.08,327.32,326.98,327.20,61852
2021/02/04,10:37:00,327.20,327.24,326.83,326.84,59365
2021/02/04,10:38:00,326.83,327.01,326.78,326.96,68150
2021/02/04,10:39:00,326.96,327.13,326.92,327.02,36283
2021/02/04,10:40:00,327.02,327.02,326.85,326.96,55158
2021/02/04,10:41:00,326.96,327.22,326.91,327.22,59947
2021/02/04,10:42:00,327.22,327.26,327.08,327.18,63927
2021/02/04,10:43:00,327.18,327.18,327.07,327.16,20188
2021/02/04,10:44:00,327.16,327.25,327.11,327.25,21147
2021/02/04,10:45:00,327.25,327.26,327.00,327.05,41604
2021/02/04,10:46:00,327.06,327.17,326.96,327.07,55261
2021/02/04,10:47:00,327.07,327.18,326.98,327.04,47744
2021/02/04,10:48:00,327.04,327.12,326.97,327.05,13557
2021/02/04,10:49:00,327.04,327.26,327.02,327.17,24347
2021/02/04,10:50:00,327.15,327.35,327.11,327.35,45888
2021/02/04,10:51:00,327.35,327.42,327.27,327.33,39214
2021/02/04,10:52:00,327.33,327.60,327.33,327.58,463063
2021/02/04,10:53:00,327.60,327.62,327.48,327.54,42418
2021/02/04,10:54:00,327.54,327.69,327.52,327.66,104583
2021/02/04,10:55:00,327.66,327.70,327.59,327.67,44203
2021/02/04,10:56:00,327.67,327.72,327.65,327.69,65323
2021/02/04,10:57:00,327.69,327.78,327.66,327.77,48960
2021/02/04,10:58:00,327.75,327.76,327.65,327.66,38917
2021/02/04,10:59:00,327.66,327.66,327.50,327.51,38935
2021/02/04,11:00:00,327.51,327.59,327.46,327.49,27906
2021/02/04,11:01:00,327.49,327.59,327.41,327.59,49299
2021/02/04,11:02:00,327.59,327.80,327.59,327.73,50835
2021/02/04,11:03:00,327.72,327.79,327.68,327.72,46780
2021/02/04,11:04:00,327.72,327.76,327.59,327.65,30265
2021/02/04,11:05:00,327.65,327.67,327.57,327.60,79440
2021/02/04,11:06:00,327.60,327.65,327.45,327.51,38452
2021/02/04,11:07:00,327.52,327.53,327.42,327.45,23430
2021/02/04,11:08:00,327.45,327.63,327.43,327.63,38564
2021/02/04,11:09:00,327.63,327.75,327.63,327.72,29165
2021/02/04,11:10:00,327.72,327.77,327.57,327.72,29263
2021/02/04,11:11:00,327.72,327.72,327.58,327.58,21277
2021/02/04,11:12:00,327.58,327.62,327.55,327.59,16585
2021/02/04,11:13:00,327.59,327.59,327.24,327.32,73523
2021/02/04,11:14:00,327.32,327.36,327.20,327.23,35065
2021/02/04,11:15:00,327.25,327.39,327.21,327.39,31557
2021/02/04,11:16:00,327.38,327.57,327.36,327.56,65153
2021/02/04,11:17:00,327.56,327.61,327.47,327.47,30351
2021/02/04,11:18:00,327.47,327.48,327.38,327.43,41587
2021/02/04,11:19:00,327.43,327.45,327.30,327.43,50980
2021/02/04,11:20:00,327.43,327.44,327.32,327.35,50372
2021/02/04,11:21:00,327.35,327.53,327.29,327.52,33660
2021/02/04,11:22:00,327.52,327.59,327.42,327.45,22548
2021/02/04,11:23:00,327.44,327.61,327.43,327.54,21199
2021/02/04,11:24:00,327.54,327.59,327.49,327.58,10295
2021/02/04,11:25:00,327.57,327.75,327.57,327.75,42709
2021/02/04,11:26:00,327.74,327.95,327.70,327.77,93510
2021/02/04,11:27:00,327.77,327.87,327.74,327.75,47565
2021/02/04,11:28:00,327.75,327.76,327.70,327.73,12911
2021/02/04,11:29:00,327.73,327.73,327.57,327.60,26723
2021/02/04,11:30:00,327.60,327.77,327.60,327.74,35724
2021/02/04,11:31:00,327.74,327.88,327.70,327.70,46457
2021/02/04,11:32:00,327.70,327.78,327.61,327.70,33516
2021/02/04,11:33:00,327.69,327.83,327.69,327.79,23606
2021/02/04,11:34:00,327.79,327.92,327.79,327.86,30842
2021/02/04,11:35:00,327.86,327.86,327.67,327.71,30001
2021/02/04,11:36:00,327.71,327.72,327.65,327.70,40147
2021/02/04,11:37:00,327.71,327.80,327.71,327.79,33072
2021/02/04,11:38:00,327.77,327.83,327.76,327.81,25046
2021/02/04,11:39:00,327.81,327.87,327.77,327.83,21380
2021/02/04,11:40:00,327.83,327.85,327.75,327.77,26412
2021/02/04,11:41:00,327.77,327.80,327.66,327.76,37510
2021/02/04,11:42:00,327.76,327.76,327.66,327.71,20158
2021/02/04,11:43:00,327.71,327.78,327.68,327.75,13344
2021/02/04,11:44:00,327.75,327.86,327.75,327.82,15474
2021/02/04,11:45:00,327.82,327.85,327.55,327.59,48891
2021/02/04,11:46:00,327.63,327.70,327.49,327.68,36371
2021/02/04,11:47:00,327.67,327.77,327.60,327.74,25493
2021/02/04,11:48:00,327.74,327.83,327.73,327.76,24955
2021/02/04,11:49:00,327.76,327.92,327.76,327.87,43278
2021/02/04,11:50:00,327.88,328.20,327.87,328.11,112638
2021/02/04,11:51:00,328.11,328.21,328.06,328.07,45308
2021/02/04,11:52:00,328.07,328.08,327.94,327.95,34017
2021/02/04,11:53:00,327.95,328.00,327.90,327.96,15212
2021/02/04,11:54:00,327.96,327.97,327.87,327.97,33736
2021/02/04,11:55:00,327.95,328.02,327.93,328.00,19288
2021/02/04,11:56:00,328.01,328.08,328.00,328.07,12918
2021/02/04,11:57:00,328.07,328.10,328.01,328.04,42453
2021/02/04,11:58:00,328.04,328.06,327.99,328.02,27077
2021/02/04,11:59:00,328.02,328.09,328.01,328.06,18441
2021/02/04,12:00:00,328.06,328.10,328.02,328.02,20446
2021/02/04,12:01:00,328.02,328.17,328.02,328.17,37053
2021/02/04,12:02:00,328.17,328.24,328.16,328.19,36303
2021/02/04,12:03:00,328.18,328.27,328.16,328.27,29028
2021/02/04,12:04:00,328.27,328.34,328.24,328.32,47483
2021/02/04,12:05:00,328.32,328.32,328.18,328.21,47928
2021/02/04,12:06:00,328.21,328.21,328.02,328.03,45465
2021/02/04,12:07:00,328.03,328.15,328.02,328.14,31872
2021/02/04,12:08:00,328.14,328.20,328.14,328.19,40450
2021/02/04,12:09:00,328.18,328.22,328.15,328.19,25943
2021/02/04,12:10:00,328.19,328.29,328.19,328.27,28736
2021/02/04,12:11:00,328.27,328.41,328.26,328.33,24399
2021/02/04,12:12:00,328.33,328.37,328.25,328.30,28466
2021/02/04,12:13:00,328.30,328.32,328.25,328.31,25703
2021/02/04,12:14:00,328.31,328.36,328.29,328.32,16825
2021/02/04,12:15:00,328.32,328.38,328.30,328.32,10400
2021/02/04,12:16:00,328.32,328.46,328.32,328.42,18857
2021/02/04,12:17:00,328.42,328.49,328.41,328.49,16565
2021/02/04,12:18:00,328.49,328.53,328.48,328.52,22553
2021/02/04,12:19:00,328.52,328.55,328.50,328.53,35903
2021/02/04,12:20:00,328.53,328.53,328.45,328.51,23177
2021/02/04,12:21:00,328.49,328.49,328.41,328.48,63734
2021/02/04,12:22:00,328.48,328.49,328.41,328.42,24745
2021/02/04,12:23:00,328.42,328.54,328.42,328.47,20871
2021/02/04,12:24:00,328.47,328.51,328.42,328.44,38370
2021/02/04,12:25:00,328.44,328.45,328.36,328.39,20793
2021/02/04,12:26:00,328.39,328.46,328.36,328.36,29021
2021/02/04,12:27:00,328.37,328.43,328.35,328.35,27785
2021/02/04,12:28:00,328.35,328.40,328.35,328.40,21092
2021/02/04,12:29:00,328.40,328.43,328.29,328.29,24994
2021/02/04,12:30:00,328.31,328.34,328.30,328.31,18077
2021/02/04,12:31:00,328.31,328.42,328.31,328.40,27272
2021/02/04,12:32:00,328.40,328.42,328.35,328.42,26591
2021/02/04,12:33:00,328.42,328.49,328.40,328.48,22480
2021/02/04,12:34:00,328.47,328.51,328.44,328.48,35669
2021/02/04,12:35:00,328.48,328.51,328.47,328.50,17697
2021/02/04,12:36:00,328.50,328.53,328.44,328.49,35207
2021/02/04,12:37:00,328.49,328.53,328.47,328.53,20084
2021/02/04,12:38:00,328.53,328.71,328.53,328.63,81578
2021/02/04,12:39:00,328.63,328.68,328.58,328.60,33616
2021/02/04,12:40:00,328.60,328.60,328.50,328.52,21626
2021/02/04,12:41:00,328.52,328.56,328.47,328.52,20833
2021/02/04,12:42:00,328.52,328.61,328.50,328.60,33103
2021/02/04,12:43:00,328.61,328.64,328.57,328.57,24456
2021/02/04,12:44:00,328.57,328.61,328.54,328.55,53128
2021/02/04,12:45:00,328.55,328.62,328.52,328.58,17393
2021/02/04,12:46:00,328.58,328.58,328.48,328.51,10819
2021/02/04,12:47:00,328.51,328.51,328.45,328.49,42808
2021/02/04,12:48:00,328.49,328.59,328.48,328.59,14323
2021/02/04,12:49:00,328.59,328.65,328.59,328.61,25139
2021/02/04,12:50:00,328.61,328.61,328.53,328.54,19654
2021/02/04,12:51:00,328.54,328.57,328.50,328.52,13515
2021/02/04,12:52:00,328.51,328.52,328.35,328.37,28942
2021/02/04,12:53:00,328.37,328.46,328.36,328.46,45863
2021/02/04,12:54:00,328.46,328.48,328.42,328.46,15977
2021/02/04,12:55:00,328.46,328.53,328.46,328.53,26330
2021/02/04,12:56:00,328.53,328.57,328.53,328.57,20158
2021/02/04,12:57:00,328.57,328.61,328.53,328.55,16878
2021/02/04,12:58:00,328.55,328.56,328.48,328.50,23665
2021/02/04,12:59:00,328.50,328.53,328.47,328.50,16421
2021/02/04,13:00:00,328.50,328.59,328.50,328.59,43883
2021/02/04,13:01:00,328.59,328.59,328.49,328.50,8329
2021/02/04,13:02:00,328.50,328.65,328.49,328.64,22108
2021/02/04,13:03:00,328.64,328.74,328.64,328.73,21977
2021/02/04,13:04:00,328.73,328.77,328.68,328.77,26896
2021/02/04,13:05:00,328.77,328.77,328.71,328.75,21468
2021/02/04,13:06:00,328.75,328.75,328.67,328.70,15680
2021/02/04,13:07:00,328.70,328.73,328.66,328.70,21496
2021/02/04,13:08:00,328.70,328.71,328.64,328.69,10236
2021/02/04,13:09:00,328.69,328.70,328.66,328.68,14758
2021/02/04,13:10:00,328.68,328.73,328.64,328.67,18993
2021/02/04,13:11:00,328.66,328.71,328.65,328.71,9930
2021/02/04,13:12:00,328.71,328.85,328.70,328.84,109761
2021/02/04,13:13:00,328.84,328.93,328.84,328.87,71632
2021/02/04,13:14:00,328.87,328.92,328.87,328.91,23373
2021/02/04,13:15:00,328.91,329.03,328.90,329.02,34714
2021/02/04,13:16:00,329.01,329.04,328.95,328.96,29984
2021/02/04,13:17:00,328.97,329.02,328.97,329.00,66725
2021/02/04,13:18:00,329.00,329.02,328.93,328.96,35355
2021/02/04,13:19:00,328.96,328.97,328.94,328.97,27895
2021/02/04,13:20:00,328.97,328.98,328.93,328.95,67940
2021/02/04,13:21:00,328.95,328.98,328.91,328.94,23919
2021/02/04,13:22:00,328.94,328.99,328.87,328.98,22979
2021/02/04,13:23:00,328.98,329.10,328.97,329.07,36090
2021/02/04,13:24:00,329.07,329.12,329.05,329.07,34781
2021/02/04,13:25:00,329.07,329.10,329.04,329.05,16133
2021/02/04,13:26:00,329.05,329.09,329.01,329.01,70853
2021/02/04,13:27:00,329.01,329.08,329.00,329.06,20631
2021/02/04,13:28:00,329.06,329.07,328.99,329.01,14709
2021/02/04,13:29:00,329.01,329.03,328.99,329.01,12908
2021/02/04,13:30:00,329.00,329.08,329.00,329.05,25318
2021/02/04,13:31:00,329.07,329.18,329.05,329.15,33766
2021/02/04,13:32:00,329.15,329.16,329.10,329.14,19711
2021/02/04,13:33:00,329.14,329.15,329.08,329.12,20072
2021/02/04,13:34:00,329.12,329.14,329.06,329.13,10076
2021/02/04,13:35:00,329.13,329.15,329.11,329.11,13067
2021/02/04,13:36:00,329.12,329.13,329.06,329.06,87517
2021/02/04,13:37:00,329.05,329.09,329.05,329.09,24565
2021/02/04,13:38:00,329.09,329.12,329.07,329.09,35253
2021/02/04,13:39:00,329.09,329.09,329.05,329.05,19566
2021/02/04,13:40:00,329.05,329.07,329.00,329.07,26396
2021/02/04,13:41:00,329.07,329.14,329.06,329.14,54038
2021/02/04,13:42:00,329.14,329.18,329.13,329.17,13198
2021/02/04,13:43:00,329.16,329.16,329.06,329.10,17979
2021/02/04,13:44:00,329.10,329.10,329.02,329.03,27354
2021/02/04,13:45:00,329.03,329.05,328.96,329.00,31733
2021/02/04,13:46:00,329.02,329.02,328.96,329.00,10764
2021/02/04,13:47:00,329.00,329.11,329.00,329.09,17224
2021/02/04,13:48:00,329.09,329.17,329.09,329.14,28838
2021/02/04,13:49:00,329.14,329.16,329.10,329.16,17870
2021/02/04,13:50:00,329.16,329.16,329.12,329.15,16570
2021/02/04,13:51:00,329.14,329.16,329.01,329.03,22373
2021/02/04,13:52:00,329.04,329.06,329.00,329.05,13750
2021/02/04,13:53:00,329.04,329.06,329.01,329.05,27872
2021/02/04,13:54:00,329.03,329.04,328.97,329.01,29939
2021/02/04,13:55:00,329.01,329.05,328.98,328.99,17306
2021/02/04,13:56:00,329.00,329.06,328.98,329.04,65495
2021/02/04,13:57:00,329.04,329.08,329.04,329.04,15634
2021/02/04,13:58:00,329.04,329.06,329.02,329.03,12058
2021/02/04,13:59:00,329.04,329.04,328.96,329.01,12094
2021/02/04,14:00:00,329.01,329.04,328.96,328.96,25542
2021/02/04,14:01:00,328.97,329.05,328.97,329.04,23794
2021/02/04,14:02:00,329.03,329.14,329.03,329.14,21997
2021/02/04,14:03:00,329.14,329.15,329.06,329.07,19215
2021/02/04,14:04:00,329.07,329.08,329.02,329.07,15939
2021/02/04,14:05:00,329.07,329.07,329.00,329.05,23341
2021/02/04,14:06:00,329.05,329.11,329.04,329.10,13775
2021/02/04,14:07:00,329.10,329.15,329.08,329.15,16704
2021/02/04,14:08:00,329.15,329.18,329.11,329.11,16414
2021/02/04,14:09:00,329.11,329.13,329.07,329.09,12914
2021/02/04,14:10:00,329.09,329.11,329.05,329.07,18980
2021/02/04,14:11:00,329.07,329.10,329.01,329.07,559722
2021/02/04,14:12:00,329.07,329.10,328.99,329.00,15462
2021/02/04,14:13:00,329.00,329.01,328.97,328.97,16932
2021/02/04,14:14:00,328.97,329.02,328.97,329.02,19914
2021/02/04,14:15:00,329.02,329.08,328.99,328.99,42708
2021/02/04,14:16:00,328.99,329.04,328.92,329.04,24657
2021/02/04,14:17:00,329.03,329.08,329.03,329.07,28889
2021/02/04,14:18:00,329.07,329.07,328.97,328.99,21910
2021/02/04,14:19:00,328.99,329.04,328.98,328.99,17288
2021/02/04,14:20:00,329.00,329.05,328.98,329.00,27380
2021/02/04,14:21:00,329.00,329.00,328.92,328.93,55218
2021/02/04,14:22:00,328.93,328.94,328.84,328.86,20290
2021/02/04,14:23:00,328.86,328.89,328.86,328.88,21423
2021/02/04,14:24:00,328.87,328.88,328.79,328.83,41687
2021/02/04,14:25:00,328.83,328.89,328.83,328.88,32583
2021/02/04,14:26:00,328.88,329.00,328.88,328.97,18141
2021/02/04,14:27:00,328.97,328.98,328.95,328.97,16050
2021/02/04,14:28:00,328.98,329.07,328.97,329.04,15335
2021/02/04,14:29:00,329.04,329.06,328.98,329.01,16454
2021/02/04,14:30:00,329.01,329.01,328.95,328.96,10965
2021/02/04,14:31:00,328.96,328.99,328.95,328.99,11203
2021/02/04,14:32:00,328.99,329.04,328.98,329.03,20706
2021/02/04,14:33:00,329.03,329.03,328.96,328.96,21240
2021/02/04,14:34:00,328.97,328.97,328.94,328.95,11078
2021/02/04,14:35:00,328.95,329.02,328.94,328.99,19283
2021/02/04,14:36:00,328.99,329.01,328.97,329.00,23429
2021/02/04,14:37:00,328.99,329.01,328.97,328.97,7580
2021/02/04,14:38:00,328.97,329.02,328.90,329.00,17475
2021/02/04,14:39:00,329.01,329.03,328.93,329.02,13680
2021/02/04,14:40:00,329.02,329.02,328.91,328.91,13453
2021/02/04,14:41:00,328.90,328.98,328.90,328.97,13879
2021/02/04,14:42:00,328.97,329.00,328.93,328.95,8967
2021/02/04,14:43:00,328.95,329.00,328.94,328.97,13838
2021/02/04,14:44:00,328.97,329.01,328.97,328.99,9926
2021/02/04,14:45:00,328.99,329.01,328.98,329.00,11782
2021/02/04,14:46:00,329.01,329.02,328.94,329.02,16861
2021/02/04,14:47:00,329.02,329.08,329.00,329.05,34015
2021/02/04,14:48:00,329.05,329.13,329.05,329.08,21651
2021/02/04,14:49:00,329.08,329.12,329.08,329.12,20470
2021/02/04,14:50:00,329.12,329.14,329.09,329.09,16033
2021/02/04,14:51:00,329.09,329.09,328.99,329.00,26341
2021/02/04,14:52:00,329.00,329.04,328.97,328.98,29424
2021/02/04,14:53:00,328.98,329.07,328.96,329.02,23035
2021/02/04,14:54:00,329.02,329.08,329.00,329.01,35515
2021/02/04,14:55:00,329.01,329.02,328.96,329.00,31003
2021/02/04,14:56:00,329.00,329.14,329.00,329.14,46961
2021/02/04,14:57:00,329.14,329.24,329.12,329.20,122014
2021/02/04,14:58:00,329.20,329.31,329.19,329.28,73101
2021/02/04,14:59:00,329.29,329.34,329.26,329.30,76568
2021/02/04,15:00:00,329.30,329.33,329.23,329.23,48905
2021/02/04,15:01:00,329.23,329.26,329.17,329.22,37559
2021/02/04,15:02:00,329.22,329.26,329.21,329.24,44614
2021/02/04,15:03:00,329.22,329.29,329.20,329.29,45771
2021/02/04,15:04:00,329.28,329.37,329.28,329.34,39502
2021/02/04,15:05:00,329.34,329.39,329.34,329.38,32993
2021/02/04,15:06:00,329.38,329.39,329.27,329.31,22990
2021/02/04,15:07:00,329.31,329.33,329.26,329.33,19826
2021/02/04,15:08:00,329.33,329.36,329.30,329.33,9282
2021/02/04,15:09:00,329.33,329.42,329.30,329.41,36867
2021/02/04,15:10:00,329.41,329.43,329.29,329.29,29116
2021/02/04,15:11:00,329.29,329.33,329.17,329.17,34137
2021/02/04,15:12:00,329.17,329.20,329.09,329.18,33848
2021/02/04,15:13:00,329.18,329.27,329.18,329.25,26963
2021/02/04,15:14:00,329.25,329.28,329.20,329.21,17496
2021/02/04,15:15:00,329.21,329.24,329.18,329.19,24140
2021/02/04,15:16:00,329.19,329.31,329.19,329.30,31440
2021/02/04,15:17:00,329.29,329.34,329.24,329.26,32398
2021/02/04,15:18:00,329.26,329.26,329.17,329.18,19873
2021/02/04,15:19:00,329.18,329.20,329.12,329.19,23754
2021/02/04,15:20:00,329.19,329.24,329.17,329.21,28477
2021/02/04,15:21:00,329.21,329.27,329.21,329.25,19184
2021/02/04,15:22:00,329.25,329.31,329.25,329.26,28298
2021/02/04,15:23:00,329.26,329.33,329.26,329.30,38208
2021/02/04,15:24:00,329.31,329.31,329.23,329.24,23778
2021/02/04,15:25:00,329.24,329.30,329.22,329.26,12854
2021/02/04,15:26:00,329.24,329.29,329.19,329.27,14568
2021/02/04,15:27:00,329.27,329.40,329.27,329.34,56469
2021/02/04,15:28:00,329.34,329.39,329.33,329.36,32219
2021/02/04,15:29:00,329.36,329.45,329.36,329.40,54493
2021/02/04,15:30:00,329.40,329.45,329.39,329.45,60961
2021/02/04,15:31:00,329.45,329.46,329.40,329.44,77235
2021/02/04,15:32:00,329.44,329.46,329.37,329.43,74261
2021/02/04,15:33:00,329.43,329.54,329.40,329.41,100989
2021/02/04,15:34:00,329.41,329.46,329.38,329.45,29189
2021/02/04,15:35:00,329.45,329.46,329.39,329.40,36700
2021/02/04,15:36:00,329.40,329.44,329.39,329.43,38205
2021/02/04,15:37:00,329.43,329.49,329.40,329.49,50279
2021/02/04,15:38:00,329.48,329.50,329.45,329.45,39038
2021/02/04,15:39:00,329.45,329.46,329.36,329.42,36230
2021/02/04,15:40:00,329.45,329.48,329.33,329.35,46943
2021/02/04,15:41:00,329.35,329.38,329.30,329.33,60604
2021/02/04,15:42:00,329.33,329.42,329.31,329.38,32742
2021/02/04,15:43:00,329.38,329.50,329.38,329.46,30790
2021/02/04,15:44:00,329.46,329.61,329.46,329.48,71633
2021/02/04,15:45:00,329.48,329.48,329.25,329.33,62171
2021/02/04,15:46:00,329.33,329.36,329.25,329.30,42537
2021/02/04,15:47:00,329.30,329.38,329.29,329.36,29413
2021/02/04,15:48:00,329.36,329.46,329.36,329.43,41181
2021/02/04,15:49:00,329.43,329.50,329.38,329.41,52178
2021/02/04,15:50:00,329.41,329.45,329.32,329.36,55487
2021/02/04,15:51:00,329.36,329.51,329.31,329.50,123235
2021/02/04,15:52:00,329.53,329.55,329.42,329.48,48830
2021/02/04,15:53:00,329.47,329.59,329.47,329.58,58259
2021/02/04,15:54:00,329.64,329.67,329.59,329.66,101703
2021/02/04,15:55:00,329.67,329.71,329.66,329.71,123004
2021/02/04,15:56:00,329.86,330.24,329.51,330.24,389650
2021/02/05,09:31:00,331.22,331.31,330.87,331.06,366460
2021/02/05,09:32:00,331.06,331.08,330.74,330.80,145972
2021/02/05,09:33:00,330.80,331.15,330.68,331.04,118811
2021/02/05,09:34:00,331.04,331.30,330.79,330.84,98954
2021/02/05,09:35:00,330.84,330.84,330.50,330.51,110959
2021/02/05,09:36:00,330.51,330.51,330.17,330.47,134263
2021/02/05,09:37:00,330.48,330.51,330.29,330.29,255281
2021/02/05,09:38:00,330.29,330.37,330.16,330.35,149250
2021/02/05,09:39:00,330.35,330.53,330.30,330.52,170817
2021/02/05,09:40:00,330.52,330.68,330.30,330.30,74458
2021/02/05,09:41:00,330.30,330.50,330.28,330.42,79824
2021/02/05,09:42:00,330.42,330.60,330.39,330.53,64669
2021/02/05,09:43:00,330.53,330.74,330.38,330.73,51450
2021/02/05,09:44:00,330.73,330.83,330.64,330.65,66027
2021/02/05,09:45:00,330.65,330.82,330.65,330.68,83532
2021/02/05,09:46:00,330.68,330.79,330.54,330.61,47858
2021/02/05,09:47:00,330.61,330.81,330.58,330.74,93705
2021/02/05,09:48:00,330.74,330.88,330.64,330.86,247054
2021/02/05,09:49:00,330.86,330.99,330.86,330.95,41396
2021/02/05,09:50:00,330.95,330.98,330.66,330.69,47682
2021/02/05,09:51:00,330.69,330.86,330.69,330.80,60808
2021/02/05,09:52:00,330.80,330.88,330.69,330.79,92124
2021/02/05,09:53:00,330.79,330.81,330.62,330.64,45895
2021/02/05,09:54:00,330.64,330.73,330.48,330.61,58228
2021/02/05,09:55:00,330.61,330.73,330.49,330.54,52551
2021/02/05,09:56:00,330.54,330.54,330.03,330.07,100741
2021/02/05,09:57:00,330.07,330.15,329.95,329.98,361503
2021/02/05,09:58:00,329.98,330.18,329.93,330.10,92400
2021/02/05,09:59:00,330.09,330.17,330.00,330.13,72351
2021/02/05,10:00:00,330.13,330.20,329.96,330.03,52894
2021/02/05,10:01:00,330.03,330.15,329.85,330.13,74344
2021/02/05,10:02:00,330.13,330.24,330.03,330.11,43663
2021/02/05,10:03:00,330.11,330.12,329.80,329.80,76630
2021/02/05,10:04:00,329.80,330.08,329.75,330.03,105710
2021/02/05,10:05:00,330.03,330.36,330.03,330.17,125280
2021/02/05,10:06:00,330.17,330.28,330.11,330.14,69902
2021/02/05,10:07:00,330.14,330.46,330.12,330.26,71497
2021/02/05,10:08:00,330.26,330.46,330.26,330.35,40960
2021/02/05,10:09:00,330.35,330.38,330.23,330.38,34929
2021/02/05,10:10:00,330.38,330.43,330.28,330.34,38355
2021/02/05,10:11:00,330.34,330.38,330.14,330.18,31634
2021/02/05,10:12:00,330.16,330.25,330.01,330.04,43607
2021/02/05,10:13:00,330.04,330.45,330.04,330.45,33322
2021/02/05,10:14:00,330.45,330.60,330.37,330.39,89330
2021/02/05,10:15:00,330.39,330.44,330.05,330.21,46493
2021/02/05,10:16:00,330.21,330.24,330.06,330.12,37627
2021/02/05,10:17:00,330.12,330.23,330.06,330.09,110813
2021/02/05,10:18:00,330.09,330.09,329.86,329.98,100480
2021/02/05,10:19:00,329.98,329.98,329.64,329.72,147967
2021/02/05,10:20:00,329.72,329.85,329.63,329.73,61462
2021/02/05,10:21:00,329.73,329.93,329.72,329.90,46848
2021/02/05,10:22:00,329.90,329.90,329.66,329.70,47609
2021/02/05,10:23:00,329.70,329.81,329.53,329.69,58346
2021/02/05,10:24:00,329.69,329.98,329.65,329.89,63615
2021/02/05,10:25:00,329.89,330.04,329.87,329.89,37125
2021/02/05,10:26:00,329.89,330.14,329.82,330.13,62951
2021/02/05,10:27:00,330.13,330.23,330.08,330.17,26250
2021/02/05,10:28:00,330.17,330.20,330.10,330.18,31468
2021/02/05,10:29:00,330.19,330.33,330.19,330.25,36733
2021/02/05,10:30:00,330.25,330.31,330.14,330.20,34660
2021/02/05,10:31:00,330.20,330.20,329.87,329.90,51577
2021/02/05,10:32:00,329.90,330.08,329.87,329.90,70130
2021/02/05,10:33:00,329.90,330.03,329.77,330.02,56610
2021/02/05,10:34:00,330.02,330.09,329.97,330.09,34819
2021/02/05,10:35:00,330.09,330.12,329.92,329.94,28017
2021/02/05,10:36:00,329.94,329.98,329.81,329.92,34413
2021/02/05,10:37:00,329.92,330.13,329.90,330.04,21991
2021/02/05,10:38:00,330.04,330.28,329.98,330.27,28020
2021/02/05,10:39:00,330.27,330.31,330.08,330.09,31758
2021/02/05,10:40:00,330.09,330.14,329.98,330.10,24872
2021/02/05,10:41:00,330.10,330.21,330.01,330.05,15839
2021/02/05,10:42:00,330.05,330.14,330.01,330.04,25526
2021/02/05,10:43:00,330.04,330.05,329.84,329.97,46351
2021/02/05,10:44:00,329.97,330.07,329.87,330.06,88169
2021/02/05,10:45:00,330.06,330.30,330.06,330.28,43205
2021/02/05,10:46:00,330.27,330.39,330.17,330.27,46307
2021/02/05,10:47:00,330.27,330.31,330.18,330.22,37295
2021/02/05,10:48:00,330.23,330.25,330.18,330.22,26136
2021/02/05,10:49:00,330.22,330.35,330.22,330.35,30728
2021/02/05,10:50:00,330.35,330.56,330.33,330.52,50278
2021/02/05,10:51:00,330.52,330.62,330.51,330.55,44293
2021/02/05,10:52:00,330.55,330.62,330.46,330.46,30999
2021/02/05,10:53:00,330.46,330.59,330.44,330.57,27291
2021/02/05,10:54:00,330.57,330.62,330.49,330.62,22972
2021/02/05,10:55:00,330.62,330.73,330.62,330.71,166519
2021/02/05,10:56:00,330.71,330.78,330.67,330.71,71863
2021/02/05,10:57:00,330.71,330.77,330.67,330.73,44934
2021/02/05,10:58:00,330.73,330.78,330.68,330.70,28137
2021/02/05,10:59:00,330.70,330.73,330.66,330.68,26028
2021/02/05,11:00:00,330.68,330.71,330.53,330.64,81610
2021/02/05,11:01:00,330.64,330.72,330.62,330.70,40509
2021/02/05,11:02:00,330.70,330.83,330.70,330.80,59918
2021/02/05,11:03:00,330.80,330.87,330.75,330.79,38560
2021/02/05,11:04:00,330.79,330.85,330.77,330.85,40835
2021/02/05,11:05:00,330.85,330.88,330.78,330.79,41707
2021/02/05,11:06:00,330.79,330.79,330.64,330.70,25286
2021/02/05,11:07:00,330.66,330.72,330.64,330.69,27559
2021/02/05,11:08:00,330.69,330.71,330.61,330.67,28645
2021/02/05,11:09:00,330.67,330.67,330.45,330.45,77720
2021/02/05,11:10:00,330.45,330.53,330.43,330.51,32125
2021/02/05,11:11:00,330.51,330.56,330.41,330.45,45085
2021/02/05,11:12:00,330.45,330.49,330.40,330.49,23463
2021/02/05,11:13:00,330.49,330.49,330.37,330.40,27390
2021/02/05,11:14:00,330.40,330.40,330.26,330.39,182400
2021/02/05,11:15:00,330.39,330.41,330.31,330.34,30487
2021/02/05,11:16:00,330.34,330.34,330.13,330.23,53453
2021/02/05,11:17:00,330.25,330.27,330.11,330.24,35762
2021/02/05,11:18:00,330.21,330.24,330.13,330.23,28291
2021/02/05,11:19:00,330.23,330.32,330.20,330.32,33659
2021/02/05,11:20:00,330.31,330.34,330.22,330.23,26039
2021/02/05,11:21:00,330.23,330.29,330.09,330.17,15497
2021/02/05,11:22:00,330.17,330.30,330.16,330.29,16316
2021/02/05,11:23:00,330.29,330.47,330.29,330.45,48294
2021/02/05,11:24:00,330.44,330.45,330.35,330.35,37477
2021/02/05,11:25:00,330.35,330.43,330.34,330.34,15840
2021/02/05,11:26:00,330.34,330.34,330.22,330.28,31974
2021/02/05,11:27:00,330.28,330.31,330.24,330.28,29085
2021/02/05,11:28:00,330.28,330.31,330.14,330.17,41548
2021/02/05,11:29:00,330.16,330.18,329.99,330.17,101057
2021/02/05,11:30:00,330.17,330.24,330.16,330.17,23028
2021/02/05,11:31:00,330.17,330.43,330.17,330.42,30552
2021/02/05,11:32:00,330.42,330.48,330.39,330.43,41357
2021/02/05,11:33:00,330.43,330.44,330.38,330.41,30664
2021/02/05,11:34:00,330.41,330.47,330.35,330.46,18994
2021/02/05,11:35:00,330.46,330.53,330.35,330.53,35780
2021/02/05,11:36:00,330.51,330.67,330.51,330.62,62219
2021/02/05,11:37:00,330.62,330.67,330.56,330.64,30056
2021/02/05,11:38:00,330.62,330.64,330.57,330.63,26782
2021/02/05,11:39:00,330.63,330.67,330.58,330.67,30061
2021/02/05,11:40:00,330.67,330.77,330.67,330.72,24984
2021/02/05,11:41:00,330.72,330.78,330.69,330.69,31541
2021/02/05,11:42:00,330.69,330.72,330.62,330.70,30148
2021/02/05,11:43:00,330.71,330.78,330.68,330.75,31893
2021/02/05,11:44:00,330.75,330.84,330.75,330.80,25944
2021/02/05,11:45:00,330.80,330.87,330.80,330.80,95059
2021/02/05,11:46:00,330.80,330.86,330.76,330.80,22397
2021/02/05,11:47:00,330.80,330.87,330.80,330.84,31117
2021/02/05,11:48:00,330.84,330.92,330.84,330.90,48741
2021/02/05,11:49:00,330.90,330.94,330.90,330.92,20710
2021/02/05,11:50:00,330.92,330.93,330.87,330.89,15625
2021/02/05,11:51:00,330.89,330.91,330.85,330.91,15510
2021/02/05,11:52:00,330.91,330.92,330.83,330.87,32840
2021/02/05,11:53:00,330.87,330.92,330.81,330.82,24253
2021/02/05,11:54:00,330.82,330.85,330.75,330.82,25174
2021/02/05,11:55:00,330.82,330.82,330.63,330.63,49010
2021/02/05,11:56:00,330.63,330.66,330.61,330.65,40318
2021/02/05,11:57:00,330.65,330.76,330.65,330.75,20046
2021/02/05,11:58:00,330.75,330.75,330.70,330.74,25797
2021/02/05,11:59:00,330.74,330.74,330.56,330.63,22913
2021/02/05,12:00:00,330.63,330.64,330.56,330.64,29155
2021/02/05,12:01:00,330.64,330.74,330.51,330.72,67508
2021/02/05,12:02:00,330.72,330.85,330.72,330.85,25145
2021/02/05,12:03:00,330.84,330.94,330.81,330.93,27278
2021/02/05,12:04:00,330.93,331.14,330.93,331.12,94880
2021/02/05,12:05:00,331.11,331.12,331.07,331.11,27825
2021/02/05,12:06:00,331.11,331.14,331.04,331.05,31922
2021/02/05,12:07:00,331.05,331.09,331.04,331.09,39218
2021/02/05,12:08:00,331.09,331.14,331.09,331.14,14786
2021/02/05,12:09:00,331.14,331.16,331.08,331.15,40540
2021/02/05,12:10:00,331.15,331.18,331.11,331.15,45682
2021/02/05,12:11:00,331.15,331.23,331.14,331.22,28964
2021/02/05,12:12:00,331.22,331.28,331.21,331.23,43479
2021/02/05,12:13:00,331.23,331.27,331.22,331.24,15217
2021/02/05,12:14:00,331.24,331.26,331.19,331.20,24063
2021/02/05,12:15:00,331.20,331.23,331.16,331.23,19582
2021/02/05,12:16:00,331.23,331.28,331.20,331.20,14474
2021/02/05,12:17:00,331.18,331.29,331.18,331.25,20068
2021/02/05,12:18:00,331.25,331.31,331.24,331.30,30340
2021/02/05,12:19:00,331.30,331.37,331.30,331.32,71623
2021/02/05,12:20:00,331.33,331.39,331.29,331.39,57191
2021/02/05,12:21:00,331.39,331.41,331.37,331.39,48968
2021/02/05,12:22:00,331.38,331.46,331.36,331.44,29425
2021/02/05,12:23:00,331.44,331.53,331.44,331.50,50864
2021/02/05,12:24:00,331.50,331.59,331.50,331.53,46392
2021/02/05,12:25:00,331.53,331.53,331.42,331.43,45022
2021/02/05,12:26:00,331.43,331.49,331.39,331.45,172466
2021/02/05,12:27:00,331.45,331.49,331.44,331.49,31133
2021/02/05,12:28:00,331.49,331.55,331.47,331.52,30259
2021/02/05,12:29:00,331.50,331.58,331.50,331.55,37038
2021/02/05,12:30:00,331.55,331.57,331.46,331.48,46648
2021/02/05,12:31:00,331.48,331.50,331.41,331.46,37342
2021/02/05,12:32:00,331.46,331.46,331.37,331.43,32117
2021/02/05,12:33:00,331.43,331.52,331.43,331.49,23976
2021/02/05,12:34:00,331.49,331.53,331.48,331.52,13556
2021/02/05,12:35:00,331.52,331.52,331.46,331.46,10906
2021/02/05,12:36:00,331.46,331.52,331.46,331.48,25392
2021/02/05,12:37:00,331.48,331.58,331.47,331.58,13731
2021/02/05,12:38:00,331.57,331.66,331.57,331.61,167646
2021/02/05,12:39:00,331.61,331.61,331.55,331.56,24678
2021/02/05,12:40:00,331.56,331.70,331.53,331.70,42172
2021/02/05,12:41:00,331.70,331.76,331.67,331.72,81800
2021/02/05,12:42:00,331.72,331.74,331.69,331.70,37201
2021/02/05,12:43:00,331.70,331.83,331.70,331.80,54189
2021/02/05,12:44:00,331.80,332.03,331.80,331.98,81376
2021/02/05,12:45:00,331.98,331.98,331.87,331.91,91990
2021/02/05,12:46:00,331.93,332.07,331.93,332.01,41027
2021/02/05,12:47:00,332.01,332.01,331.89,331.89,55103
2021/02/05,12:48:00,331.89,331.97,331.89,331.96,26459
2021/02/05,12:49:00,331.96,332.04,331.96,331.97,428536
2021/02/05,12:50:00,331.97,332.09,331.97,332.03,40257
2021/02/05,12:51:00,332.05,332.07,332.01,332.02,33686
2021/02/05,12:52:00,332.02,332.05,331.98,332.02,24489
2021/02/05,12:53:00,332.02,332.08,331.96,332.08,28744
2021/02/05,12:54:00,332.08,332.14,332.08,332.09,50125
2021/02/05,12:55:00,332.09,332.18,332.08,332.10,18202
2021/02/05,12:56:00,332.10,332.16,332.08,332.13,21193
2021/02/05,12:57:00,332.13,332.23,332.13,332.19,31098
2021/02/05,12:58:00,332.19,332.23,332.12,332.15,28579
2021/02/05,12:59:00,332.15,332.17,332.08,332.10,28350
2021/02/05,13:00:00,332.10,332.25,332.09,332.24,29546
2021/02/05,13:01:00,332.24,332.24,332.13,332.14,30192
2021/02/05,13:02:00,332.14,332.18,332.09,332.17,46661
2021/02/05,13:03:00,332.17,332.18,332.10,332.11,71657
2021/02/05,13:04:00,332.12,332.15,332.09,332.10,62445
2021/02/05,13:05:00,332.10,332.14,332.03,332.03,35682
2021/02/05,13:06:00,332.03,332.07,331.98,332.01,44435
2021/02/05,13:07:00,332.01,332.11,332.01,332.11,65226
2021/02/05,13:08:00,332.11,332.16,332.06,332.13,18049
2021/02/05,13:09:00,332.13,332.14,332.10,332.10,12792
2021/02/05,13:10:00,332.10,332.13,332.07,332.12,18359
2021/02/05,13:11:00,332.12,332.16,332.09,332.16,16299
2021/02/05,13:12:00,332.16,332.20,332.07,332.11,22259
2021/02/05,13:13:00,332.11,332.15,332.09,332.14,32766
2021/02/05,13:14:00,332.13,332.17,332.13,332.15,15147
2021/02/05,13:15:00,332.15,332.19,332.13,332.17,19108
2021/02/05,13:16:00,332.17,332.22,332.13,332.20,25684
2021/02/05,13:17:00,332.20,332.36,332.19,332.36,48580
2021/02/05,13:18:00,332.33,332.37,332.30,332.33,60982
2021/02/05,13:19:00,332.33,332.37,332.32,332.34,43069
2021/02/05,13:20:00,332.34,332.40,332.33,332.39,34703
2021/02/05,13:21:00,332.39,332.40,332.32,332.34,30608
2021/02/05,13:22:00,332.34,332.38,332.20,332.20,17941
2021/02/05,13:23:00,332.20,332.20,332.07,332.08,59603
2021/02/05,13:24:00,332.09,332.15,332.08,332.11,26278
2021/02/05,13:25:00,332.11,332.11,332.02,332.05,31246
2021/02/05,13:26:00,332.05,332.08,331.96,331.99,72763
2021/02/05,13:27:00,331.99,332.02,331.93,332.02,62329
2021/02/05,13:28:00,332.01,332.02,331.95,331.98,26036
2021/02/05,13:29:00,331.98,331.99,331.91,331.92,16531
2021/02/05,13:30:00,331.93,331.95,331.87,331.89,19709
2021/02/05,13:31:00,331.89,331.92,331.84,331.91,47312
2021/02/05,13:32:00,331.90,331.90,331.73,331.74,55720
2021/02/05,13:33:00,331.73,331.75,331.64,331.72,65828
2021/02/05,13:34:00,331.72,331.75,331.66,331.75,32542
2021/02/05,13:35:00,331.75,331.79,331.74,331.76,14412
2021/02/05,13:36:00,331.77,331.85,331.76,331.84,31087
2021/02/05,13:37:00,331.84,331.91,331.84,331.91,35686
2021/02/05,13:38:00,331.91,332.02,331.91,332.02,60077
2021/02/05,13:39:00,332.02,332.02,331.92,331.94,45424
2021/02/05,13:40:00,331.94,331.99,331.93,331.94,9886
2021/02/05,13:41:00,331.94,331.96,331.91,331.96,32587
2021/02/05,13:42:00,331.96,332.00,331.86,331.91,44134
2021/02/05,13:43:00,331.91,331.97,331.86,331.89,58378
2021/02/05,13:44:00,331.89,331.91,331.83,331.83,7960
2021/02/05,13:45:00,331.84,331.89,331.82,331.82,14879
2021/02/05,13:46:00,331.84,331.89,331.79,331.79,74739
2021/02/05,13:47:00,331.79,331.83,331.77,331.81,18556
2021/02/05,13:48:00,331.81,331.85,331.74,331.77,21236
2021/02/05,13:49:00,331.77,331.84,331.76,331.78,26028
2021/02/05,13:50:00,331.77,331.78,331.66,331.66,14760
2021/02/05,13:51:00,331.66,331.66,331.50,331.50,54649
2021/02/05,13:52:00,331.51,331.54,331.48,331.50,32375
2021/02/05,13:53:00,331.49,331.52,331.43,331.48,56428
2021/02/05,13:54:00,331.48,331.48,331.28,331.32,51149
2021/02/05,13:55:00,331.32,331.36,331.28,331.29,29134
2021/02/05,13:56:00,331.29,331.33,331.24,331.32,31732
2021/02/05,13:57:00,331.32,331.37,331.29,331.37,54764
2021/02/05,13:58:00,331.37,331.39,331.31,331.32,59515
2021/02/05,13:59:00,331.32,331.32,331.15,331.20,36030
2021/02/05,14:00:00,331.20,331.20,331.10,331.17,37104
2021/02/05,14:01:00,331.18,331.18,331.05,331.07,28702
2021/02/05,14:02:00,331.07,331.07,330.96,331.06,59868
2021/02/05,14:03:00,331.06,331.28,331.03,331.27,111022
2021/02/05,14:04:00,331.28,331.32,331.22,331.27,67173
2021/02/05,14:05:00,331.27,331.27,331.20,331.22,30014
2021/02/05,14:06:00,331.22,331.37,331.21,331.31,38558
2021/02/05,14:07:00,331.31,331.38,331.28,331.35,39446
2021/02/05,14:08:00,331.35,331.39,331.33,331.36,22271
2021/02/05,14:09:00,331.36,331.43,331.34,331.37,60485
2021/02/05,14:10:00,331.36,331.37,331.30,331.36,18621
2021/02/05,14:11:00,331.36,331.42,331.35,331.37,29191
2021/02/05,14:12:00,331.37,331.53,331.37,331.48,50290
2021/02/05,14:13:00,331.48,331.56,331.47,331.53,35399
2021/02/05,14:14:00,331.53,331.58,331.52,331.55,20927
2021/02/05,14:15:00,331.55,331.56,331.48,331.49,20291
2021/02/05,14:16:00,331.49,331.59,331.48,331.52,35642
2021/02/05,14:17:00,331.52,331.62,331.50,331.60,18002
2021/02/05,14:18:00,331.60,331.68,331.56,331.60,45997
2021/02/05,14:19:00,331.60,331.61,331.50,331.50,24750
2021/02/05,14:20:00,331.49,331.49,331.42,331.49,35229
2021/02/05,14:21:00,331.49,331.53,331.33,331.34,29884
2021/02/05,14:22:00,331.34,331.45,331.34,331.45,21855
2021/02/05,14:23:00,331.45,331.46,331.32,331.32,12906
2021/02/05,14:24:00,331.35,331.35,331.28,331.32,37047
2021/02/05,14:25:00,331.32,331.41,331.32,331.40,16500
2021/02/05,14:26:00,331.40,331.45,331.33,331.42,43541
2021/02/05,14:27:00,331.42,331.51,331.40,331.50,25313
2021/02/05,14:28:00,331.50,331.67,331.50,331.65,31409
2021/02/05,14:29:00,331.65,331.67,331.56,331.58,14409
2021/02/05,14:30:00,331.58,331.64,331.57,331.64,16101
2021/02/05,14:31:00,331.64,331.69,331.58,331.69,10144
2021/02/05,14:32:00,331.69,331.81,331.67,331.78,52311
2021/02/05,14:33:00,331.78,331.81,331.76,331.80,25465
2021/02/05,14:34:00,331.81,331.84,331.68,331.71,40190
2021/02/05,14:35:00,331.70,331.72,331.63,331.67,21609
2021/02/05,14:36:00,331.67,331.71,331.60,331.60,24511
2021/02/05,14:37:00,331.60,331.60,331.52,331.58,53738
2021/02/05,14:38:00,331.58,331.68,331.58,331.68,26520
2021/02/05,14:39:00,331.68,331.70,331.65,331.69,13927
2021/02/05,14:40:00,331.69,331.74,331.66,331.72,39471
2021/02/05,14:41:00,331.72,331.75,331.68,331.70,20468
2021/02/05,14:42:00,331.70,331.71,331.65,331.67,16865
2021/02/05,14:43:00,331.66,331.66,331.59,331.62,33757
2021/02/05,14:44:00,331.62,331.63,331.56,331.56,17678
2021/02/05,14:45:00,331.56,331.62,331.50,331.52,43918
2021/02/05,14:46:00,331.52,331.56,331.41,331.51,45699
2021/02/05,14:47:00,331.51,331.60,331.51,331.60,15402
2021/02/05,14:48:00,331.60,331.65,331.58,331.61,16682
2021/02/05,14:49:00,331.61,331.63,331.57,331.62,7329
2021/02/05,14:50:00,331.60,331.61,331.27,331.31,36855
2021/02/05,14:51:00,331.31,331.32,331.12,331.23,70411
2021/02/05,14:52:00,331.23,331.31,331.18,331.24,44822
2021/02/05,14:53:00,331.24,331.37,331.24,331.35,63095
2021/02/05,14:54:00,331.37,331.38,331.28,331.30,17987
2021/02/05,14:55:00,331.30,331.33,331.24,331.27,15167
2021/02/05,14:56:00,331.27,331.43,331.23,331.41,27699
2021/02/05,14:57:00,331.41,331.47,331.38,331.45,34809
2021/02/05,14:58:00,331.45,331.47,331.38,331.43,15861
2021/02/05,14:59:00,331.43,331.43,331.35,331.38,65389
2021/02/05,15:00:00,331.38,331.40,331.33,331.36,42855
2021/02/05,15:01:00,331.36,331.43,331.35,331.41,10830
2021/02/05,15:02:00,331.41,331.41,331.25,331.33,34305
2021/02/05,15:03:00,331.33,331.40,331.29,331.32,18749
2021/02/05,15:04:00,331.32,331.34,331.16,331.19,39232
2021/02/05,15:05:00,331.23,331.23,331.01,331.08,70225
2021/02/05,15:06:00,331.08,331.17,331.05,331.09,18403
2021/02/05,15:07:00,331.09,331.27,331.07,331.20,31761
2021/02/05,15:08:00,331.20,331.23,331.03,331.05,44544
2021/02/05,15:09:00,331.04,331.11,331.01,331.03,20036
2021/02/05,15:10:00,331.03,331.11,331.03,331.07,11993
2021/02/05,15:11:00,331.07,331.16,331.02,331.15,27120
2021/02/05,15:12:00,331.15,331.15,330.93,331.04,125761
2021/02/05,15:13:00,331.04,331.12,331.00,331.12,52693
2021/02/05,15:14:00,331.11,331.11,331.00,331.11,35094
2021/02/05,15:15:00,331.11,331.22,331.11,331.20,27318
2021/02/05,15:16:00,331.19,331.34,331.15,331.34,75318
2021/02/05,15:17:00,331.34,331.48,331.33,331.37,35406
2021/02/05,15:18:00,331.37,331.40,331.30,331.35,16290
2021/02/05,15:19:00,331.33,331.34,331.27,331.30,10131
2021/02/05,15:20:00,331.30,331.37,331.28,331.34,35333
2021/02/05,15:21:00,331.34,331.36,331.27,331.28,19728
2021/02/05,15:22:00,331.28,331.30,331.11,331.26,66799
2021/02/05,15:23:00,331.26,331.36,331.26,331.34,16863
2021/02/05,15:24:00,331.34,331.41,331.30,331.32,14156
2021/02/05,15:25:00,331.32,331.32,331.20,331.29,15088
2021/02/05,15:26:00,331.30,331.35,331.24,331.27,22743
2021/02/05,15:27:00,331.27,331.37,331.27,331.27,19791
2021/02/05,15:28:00,331.28,331.28,331.00,331.06,29450
2021/02/05,15:29:00,331.06,331.06,330.81,330.93,73892
2021/02/05,15:30:00,330.94,330.99,330.73,330.78,49294
2021/02/05,15:31:00,330.78,330.88,330.74,330.81,251768
2021/02/05,15:32:00,330.81,330.94,330.73,330.91,82499
2021/02/05,15:33:00,330.91,330.97,330.83,330.89,33399
2021/02/05,15:34:00,330.89,330.94,330.85,330.88,60327
2021/02/05,15:35:00,330.88,331.08,330.84,331.06,48905
2021/02/05,15:36:00,331.06,331.25,331.06,331.24,56503
2021/02/05,15:37:00,331.24,331.25,331.13,331.14,32478
2021/02/05,15:38:00,331.14,331.17,331.06,331.06,40459
2021/02/05,15:39:00,331.06,331.09,330.86,330.86,95148
2021/02/05,15:40:00,330.86,330.92,330.80,330.92,45782
2021/02/05,15:41:00,330.92,331.07,330.87,331.07,36874
2021/02/05,15:42:00,331.07,331.13,330.97,330.99,35490
2021/02/05,15:43:00,330.99,330.99,330.86,330.95,74910
2021/02/05,15:44:00,330.95,330.99,330.90,330.92,46886
2021/02/05,15:45:00,330.92,331.00,330.92,330.99,48224
2021/02/05,15:46:00,330.99,331.15,330.99,331.14,248683
2021/02/05,15:47:00,331.14,331.15,331.07,331.15,32538
2021/02/05,15:48:00,331.15,331.24,331.12,331.19,49163
2021/02/05,15:49:00,331.20,331.30,331.12,331.16,67048
2021/02/05,15:50:00,331.15,331.18,330.90,330.94,88444
2021/02/05,15:51:00,330.95,331.16,330.86,331.14,75065
2021/02/05,15:52:00,331.20,331.20,331.08,331.12,85040
2021/02/05,15:53:00,331.15,331.20,331.03,331.04,111157
2021/02/05,15:54:00,331.05,331.10,330.98,331.10,69993
2021/02/05,15:55:00,331.15,331.19,331.08,331.10,272262
2021/02/05,15:56:00,331.21,331.45,331.03,331.36,231352
2021/02/08,09:31:00,333.10,333.22,332.92,333.04,468444
2021/02/08,09:32:00,333.06,333.25,332.89,333.24,173051
2021/02/08,09:33:00,333.24,333.27,332.62,332.80,134781
2021/02/08,09:34:00,332.79,332.80,332.49,332.58,132294
2021/02/08,09:35:00,332.58,332.76,332.39,332.61,95423
2021/02/08,09:36:00,332.61,332.88,332.55,332.63,130644
2021/02/08,09:37:00,332.63,332.77,332.52,332.77,123740
2021/02/08,09:38:00,332.77,332.90,332.69,332.80,93009
2021/02/08,09:39:00,332.80,332.86,332.60,332.60,89945
2021/02/08,09:40:00,332.60,332.72,332.43,332.52,119798
2021/02/08,09:41:00,332.54,332.66,332.30,332.59,115336
2021/02/08,09:42:00,332.59,332.94,332.53,332.93,94097
2021/02/08,09:43:00,332.93,333.08,332.92,333.08,79200
2021/02/08,09:44:00,333.06,333.13,333.00,333.00,115945
2021/02/08,09:45:00,333.00,333.01,332.83,332.86,51083
2021/02/08,09:46:00,332.86,333.13,332.82,332.94,60555
2021/02/08,09:47:00,332.94,333.15,332.93,333.02,75337
2021/02/08,09:48:00,333.02,333.02,332.74,332.78,77404
2021/02/08,09:49:00,332.78,332.98,332.75,332.94,89530
2021/02/08,09:50:00,332.94,333.00,332.80,332.88,44599
2021/02/08,09:51:00,332.88,333.00,332.80,332.80,66476
2021/02/08,09:52:00,332.81,332.88,332.63,332.85,77199
2021/02/08,09:53:00,332.85,332.85,332.65,332.66,58566
2021/02/08,09:54:00,332.66,332.77,332.55,332.71,54696
2021/02/08,09:55:00,332.71,332.82,332.68,332.68,50467
2021/02/08,09:56:00,332.68,332.93,332.64,332.91,54097
2021/02/08,09:57:00,332.90,333.09,332.86,333.03,42520
2021/02/08,09:58:00,333.03,333.13,332.95,333.11,48507
2021/02/08,09:59:00,333.11,333.21,333.11,333.14,57935
2021/02/08,10:00:00,333.14,333.14,332.98,333.05,47421
2021/02/08,10:01:00,333.05,333.14,332.83,332.90,64321
2021/02/08,10:02:00,332.90,333.04,332.88,332.88,40645
2021/02/08,10:03:00,332.88,332.97,332.77,332.94,50698
2021/02/08,10:04:00,332.98,333.18,332.98,333.15,52328
2021/02/08,10:05:00,333.15,333.35,333.15,333.29,83393
2021/02/08,10:06:00,333.29,333.40,333.21,333.34,63155
2021/02/08,10:07:00,333.35,333.40,333.29,333.40,63415
2021/02/08,10:08:00,333.40,333.52,333.38,333.46,83348
2021/02/08,10:09:00,333.46,333.65,333.46,333.63,99425
2021/02/08,10:10:00,333.63,333.74,333.60,333.62,84235
2021/02/08,10:11:00,333.62,333.67,333.53,333.53,38707
2021/02/08,10:12:00,333.53,333.57,333.43,333.46,60848
2021/02/08,10:13:00,333.45,333.50,333.36,333.38,69555
2021/02/08,10:14:00,333.38,333.38,333.16,333.20,43209
2021/02/08,10:15:00,333.20,333.28,333.18,333.28,47051
2021/02/08,10:16:00,333.28,333.31,333.09,333.12,82572
2021/02/08,10:17:00,333.12,333.12,332.98,333.01,83074
2021/02/08,10:18:00,333.01,333.09,332.94,333.04,65389
2021/02/08,10:19:00,333.04,333.22,333.03,333.18,34555
2021/02/08,10:20:00,333.18,333.18,333.09,333.16,24402
2021/02/08,10:21:00,333.16,333.19,333.01,333.17,46656
2021/02/08,10:22:00,333.17,333.18,333.01,333.01,29923
2021/02/08,10:23:00,333.00,333.00,332.74,332.82,113947
2021/02/08,10:24:00,332.82,332.82,332.67,332.71,67750
2021/02/08,10:25:00,332.71,332.81,332.57,332.61,61828
2021/02/08,10:26:00,332.61,332.61,332.42,332.55,113782
2021/02/08,10:27:00,332.55,332.70,332.49,332.66,66391
2021/02/08,10:28:00,332.66,332.70,332.61,332.62,42605
2021/02/08,10:29:00,332.62,332.67,332.53,332.62,46933
2021/02/08,10:30:00,332.62,332.66,332.57,332.63,35210
2021/02/08,10:31:00,332.63,332.77,332.52,332.71,62333
2021/02/08,10:32:00,332.71,332.79,332.57,332.58,41105
2021/02/08,10:33:00,332.56,332.64,332.51,332.62,40556
2021/02/08,10:34:00,332.62,332.70,332.61,332.62,25007
2021/02/08,10:35:00,332.62,332.76,332.62,332.74,44109
2021/02/08,10:36:00,332.74,332.86,332.71,332.82,40552
2021/02/08,10:37:00,332.81,332.87,332.79,332.84,36671
2021/02/08,10:38:00,332.86,332.94,332.84,332.84,106785
2021/02/08,10:39:00,332.84,332.85,332.68,332.79,33866
2021/02/08,10:40:00,332.79,332.93,332.77,332.86,24788
2021/02/08,10:41:00,332.86,332.91,332.82,332.87,25750
2021/02/08,10:42:00,332.87,332.98,332.87,332.94,36252
2021/02/08,10:43:00,332.95,333.05,332.95,333.04,35944
2021/02/08,10:44:00,333.03,333.17,333.02,333.06,30091
2021/02/08,10:45:00,333.06,333.15,333.06,333.11,34290
2021/02/08,10:46:00,333.11,333.17,333.03,333.11,40286
2021/02/08,10:47:00,333.11,333.24,333.10,333.21,47026
2021/02/08,10:48:00,333.22,333.30,333.15,333.17,40580
2021/02/08,10:49:00,333.17,333.19,333.02,333.03,36612
2021/02/08,10:50:00,333.05,333.15,333.05,333.10,53238
2021/02/08,10:51:00,333.10,333.13,333.02,333.08,81073
2021/02/08,10:52:00,333.07,333.07,332.98,333.02,45920
2021/02/08,10:53:00,333.02,333.16,333.02,333.08,32458
2021/02/08,10:54:00,333.08,333.15,333.02,333.03,52799
2021/02/08,10:55:00,333.03,333.06,332.91,333.05,88913
2021/02/08,10:56:00,333.06,333.17,332.98,333.17,52937
2021/02/08,10:57:00,333.17,333.23,333.05,333.07,32333
2021/02/08,10:58:00,333.07,333.11,333.03,333.11,46619
2021/02/08,10:59:00,333.11,333.23,333.10,333.20,41311
2021/02/08,11:00:00,333.21,333.29,333.21,333.25,29062
2021/02/08,11:01:00,333.25,333.35,333.21,333.22,44095
2021/02/08,11:02:00,333.22,333.27,333.16,333.18,39316
2021/02/08,11:03:00,333.18,333.21,333.11,333.17,21672
2021/02/08,11:04:00,333.17,333.20,333.07,333.11,29171
2021/02/08,11:05:00,333.12,333.13,333.03,333.13,24461
2021/02/08,11:06:00,333.13,333.23,333.09,333.09,19235
2021/02/08,11:07:00,333.06,333.15,333.05,333.06,32874
2021/02/08,11:08:00,333.06,333.14,333.04,333.06,15354
2021/02/08,11:09:00,333.06,333.09,332.98,333.02,28433
2021/02/08,11:10:00,333.02,333.05,332.96,333.00,26292
2021/02/08,11:11:00,333.00,333.13,332.97,333.13,24996
2021/02/08,11:12:00,333.13,333.20,333.07,333.10,34871
2021/02/08,11:13:00,333.10,333.12,332.79,332.81,59118
2021/02/08,11:14:00,332.79,332.81,332.60,332.75,47030
2021/02/08,11:15:00,332.75,332.86,332.68,332.68,37739
2021/02/08,11:16:00,332.68,332.69,332.57,332.66,36534
2021/02/08,11:17:00,332.66,332.67,332.57,332.65,34162
2021/02/08,11:18:00,332.66,332.71,332.61,332.66,24422
2021/02/08,11:19:00,332.66,332.71,332.62,332.70,20258
2021/02/08,11:20:00,332.70,332.71,332.63,332.63,31399
2021/02/08,11:21:00,332.63,332.68,332.53,332.68,38778
2021/02/08,11:22:00,332.69,332.71,332.52,332.56,27952
2021/02/08,11:23:00,332.56,332.78,332.56,332.71,49581
2021/02/08,11:24:00,332.71,332.71,332.62,332.62,51438
2021/02/08,11:25:00,332.62,332.67,332.56,332.58,22002
2021/02/08,11:26:00,332.58,332.61,332.47,332.57,37232
2021/02/08,11:27:00,332.57,332.57,332.40,332.42,49986
2021/02/08,11:28:00,332.42,332.43,332.33,332.42,47760
2021/02/08,11:29:00,332.42,332.48,332.32,332.34,29375
2021/02/08,11:30:00,332.34,332.44,332.26,332.44,168490
2021/02/08,11:31:00,332.44,332.48,332.36,332.36,95233
2021/02/08,11:32:00,332.39,332.39,331.80,331.82,191394
2021/02/08,11:33:00,331.82,331.95,331.73,331.85,95882
2021/02/08,11:34:00,331.85,331.89,331.68,331.87,50485
2021/02/08,11:35:00,331.87,331.89,331.70,331.78,25980
2021/02/08,11:36:00,331.79,331.80,331.69,331.73,35728
2021/02/08,11:37:00,331.73,331.81,331.59,331.64,50650
2021/02/08,11:38:00,331.64,331.89,331.58,331.88,47331
2021/02/08,11:39:00,331.86,331.94,331.78,331.82,37182
2021/02/08,11:40:00,331.82,331.88,331.70,331.70,27225
2021/02/08,11:41:00,331.70,331.78,331.64,331.76,30026
2021/02/08,11:42:00,331.76,331.78,331.41,331.55,91146
2021/02/08,11:43:00,331.55,331.83,331.55,331.74,67859
2021/02/08,11:44:00,331.72,331.72,331.53,331.67,31854
2021/02/08,11:45:00,331.67,331.81,331.65,331.74,57156
2021/02/08,11:46:00,331.73,331.90,331.68,331.87,77882
2021/02/08,11:47:00,331.87,331.90,331.79,331.86,30882
2021/02/08,11:48:00,331.82,331.89,331.74,331.88,27937
2021/02/08,11:49:00,331.88,332.07,331.87,332.06,79733
2021/02/08,11:50:00,332.06,332.19,332.05,332.13,53708
2021/02/08,11:51:00,332.12,332.25,332.12,332.24,36339
2021/02/08,11:52:00,332.24,332.24,332.16,332.20,28869
2021/02/08,11:53:00,332.20,332.20,332.16,332.19,17472
2021/02/08,11:54:00,332.19,332.22,332.15,332.17,19241
2021/02/08,11:55:00,332.17,332.17,332.09,332.15,14702
2021/02/08,11:56:00,332.15,332.27,332.08,332.25,24371
2021/02/08,11:57:00,332.25,332.27,332.20,332.24,71092
2021/02/08,11:58:00,332.24,332.26,332.16,332.21,27645
2021/02/08,11:59:00,332.22,332.28,332.18,332.23,20023
2021/02/08,12:00:00,332.23,332.25,332.16,332.24,17183
2021/02/08,12:01:00,332.24,332.39,332.24,332.37,40720
2021/02/08,12:02:00,332.37,332.41,332.33,332.36,26069
2021/02/08,12:03:00,332.36,332.37,332.30,332.30,22154
2021/02/08,12:04:00,332.30,332.36,332.30,332.32,29165
2021/02/08,12:05:00,332.32,332.37,332.26,332.30,35707
2021/02/08,12:06:00,332.30,332.33,332.27,332.29,13103
2021/02/08,12:07:00,332.29,332.40,332.25,332.28,39554
2021/02/08,12:08:00,332.28,332.33,332.22,332.33,22976
2021/02/08,12:09:00,332.33,332.40,332.28,332.29,29698
2021/02/08,12:10:00,332.28,332.34,332.27,332.33,16088
2021/02/08,12:11:00,332.33,332.36,332.27,332.35,12628
2021/02/08,12:12:00,332.35,332.45,332.34,332.39,38565
2021/02/08,12:13:00,332.40,332.48,332.40,332.45,32368
2021/02/08,12:14:00,332.45,332.60,332.42,332.59,34847
2021/02/08,12:15:00,332.59,332.59,332.53,332.54,34066
2021/02/08,12:16:00,332.54,332.58,332.51,332.58,14490
2021/02/08,12:17:00,332.58,332.58,332.49,332.49,14566
2021/02/08,12:18:00,332.49,332.54,332.47,332.47,144668
2021/02/08,12:19:00,332.47,332.54,332.46,332.46,11039
2021/02/08,12:20:00,332.46,332.50,332.45,332.48,10954
2021/02/08,12:21:00,332.48,332.51,332.46,332.51,26567
2021/02/08,12:22:00,332.51,332.56,332.50,332.53,20494
2021/02/08,12:23:00,332.53,332.59,332.50,332.54,18856
2021/02/08,12:24:00,332.54,332.67,332.53,332.66,39241
2021/02/08,12:25:00,332.66,332.69,332.63,332.67,11010
2021/02/08,12:26:00,332.67,332.72,332.65,332.69,30899
2021/02/08,12:27:00,332.69,332.74,332.65,332.68,48294
2021/02/08,12:28:00,332.68,332.73,332.61,332.61,15452
2021/02/08,12:29:00,332.61,332.63,332.57,332.62,21618
2021/02/08,12:30:00,332.62,332.64,332.58,332.61,13032
2021/02/08,12:31:00,332.61,332.63,332.53,332.55,39476
2021/02/08,12:32:00,332.55,332.59,332.53,332.59,39058
2021/02/08,12:33:00,332.59,332.60,332.50,332.58,38919
2021/02/08,12:34:00,332.58,332.62,332.54,332.59,16935
2021/02/08,12:35:00,332.59,332.65,332.59,332.64,43039
2021/02/08,12:36:00,332.63,332.68,332.61,332.67,10651
2021/02/08,12:37:00,332.67,332.67,332.63,332.64,9529
2021/02/08,12:38:00,332.64,332.70,332.61,332.69,41488
2021/02/08,12:39:00,332.69,332.69,332.60,332.60,22092
2021/02/08,12:40:00,332.60,332.61,332.49,332.54,59883
2021/02/08,12:41:00,332.54,332.60,332.52,332.56,28778
2021/02/08,12:42:00,332.56,332.60,332.49,332.58,25189
2021/02/08,12:43:00,332.58,332.60,332.55,332.60,18017
2021/02/08,12:44:00,332.60,332.61,332.57,332.57,11724
2021/02/08,12:45:00,332.57,332.59,332.56,332.59,15566
2021/02/08,12:46:00,332.59,332.74,332.59,332.66,39244
2021/02/08,12:47:00,332.66,332.72,332.65,332.65,9105
2021/02/08,12:48:00,332.64,332.68,332.61,332.66,18957
2021/02/08,12:49:00,332.66,332.70,332.66,332.69,11347
2021/02/08,12:50:00,332.70,332.70,332.61,332.63,19278
2021/02/08,12:51:00,332.63,332.64,332.56,332.59,15705
2021/02/08,12:52:00,332.59,332.63,332.53,332.58,13124
2021/02/08,12:53:00,332.59,332.59,332.56,332.58,11612
2021/02/08,12:54:00,332.59,332.60,332.49,332.49,24773
2021/02/08,12:55:00,332.52,332.55,332.42,332.43,22294
2021/02/08,12:56:00,332.43,332.46,332.21,332.25,71451
2021/02/08,12:57:00,332.25,332.29,332.17,332.28,55971
2021/02/08,12:58:00,332.29,332.32,332.22,332.24,19346
2021/02/08,12:59:00,332.24,332.36,332.22,332.30,27817
2021/02/08,13:00:00,332.28,332.40,332.28,332.36,27498
2021/02/08,13:01:00,332.37,332.37,332.23,332.25,26787
2021/02/08,13:02:00,332.25,332.29,332.18,332.18,38088
2021/02/08,13:03:00,332.18,332.26,332.18,332.23,15875
2021/02/08,13:04:00,332.23,332.25,332.18,332.21,24645
2021/02/08,13:05:00,332.21,332.26,332.17,332.18,24019
2021/02/08,13:06:00,332.18,332.20,332.13,332.18,24851
2021/02/08,13:07:00,332.18,332.43,332.16,332.41,34105
2021/02/08,13:08:00,332.41,332.42,332.30,332.34,90433
2021/02/08,13:09:00,332.34,332.35,332.26,332.29,17453
2021/02/08,13:10:00,332.29,332.32,332.26,332.27,22258
2021/02/08,13:11:00,332.27,332.36,332.24,332.28,23710
2021/02/08,13:12:00,332.28,332.32,332.23,332.29,23191
2021/02/08,13:13:00,332.29,332.37,332.29,332.33,13349
2021/02/08,13:14:00,332.32,332.34,332.29,332.31,15037
2021/02/08,13:15:00,332.30,332.34,332.23,332.23,23423
2021/02/08,13:16:00,332.23,332.30,332.15,332.17,29686
2021/02/08,13:17:00,332.17,332.30,332.17,332.30,13551
2021/02/08,13:18:00,332.30,332.42,332.30,332.39,23145
2021/02/08,13:19:00,332.39,332.45,332.39,332.42,23137
2021/02/08,13:20:00,332.42,332.51,332.42,332.47,21064
2021/02/08,13:21:00,332.49,332.52,332.45,332.49,13529
2021/02/08,13:22:00,332.49,332.49,332.41,332.46,29598
2021/02/08,13:23:00,332.46,332.48,332.40,332.40,11940
2021/02/08,13:24:00,332.40,332.43,332.32,332.43,26552
2021/02/08,13:25:00,332.43,332.50,332.43,332.50,16856
2021/02/08,13:26:00,332.50,332.54,332.46,332.49,21149
2021/02/08,13:27:00,332.49,332.52,332.45,332.51,12085
2021/02/08,13:28:00,332.51,332.59,332.50,332.55,26376
2021/02/08,13:29:00,332.55,332.59,332.50,332.52,12329
2021/02/08,13:30:00,332.52,332.55,332.50,332.52,7217
2021/02/08,13:31:00,332.52,332.57,332.50,332.56,12035
2021/02/08,13:32:00,332.56,332.59,332.53,332.59,23645
2021/02/08,13:33:00,332.59,332.62,332.55,332.61,20755
2021/02/08,13:34:00,332.61,332.68,332.60,332.66,19683
2021/02/08,13:35:00,332.66,332.70,332.64,332.68,20907
2021/02/08,13:36:00,332.68,332.69,332.64,332.65,14859
2021/02/08,13:37:00,332.65,332.71,332.65,332.68,14612
2021/02/08,13:38:00,332.68,332.74,332.68,332.71,21014
2021/02/08,13:39:00,332.71,332.71,332.64,332.67,20140
2021/02/08,13:40:00,332.67,332.70,332.66,332.69,10796
2021/02/08,13:41:00,332.69,332.70,332.67,332.69,8498
2021/02/08,13:42:00,332.69,332.70,332.63,332.69,12283
2021/02/08,13:43:00,332.69,332.70,332.64,332.67,21813
2021/02/08,13:44:00,332.67,332.67,332.62,332.63,15170
2021/02/08,13:45:00,332.64,332.68,332.61,332.66,13307
2021/02/08,13:46:00,332.66,332.71,332.61,332.68,32084
2021/02/08,13:47:00,332.68,332.70,332.60,332.63,17675
2021/02/08,13:48:00,332.63,332.63,332.46,332.49,36306
2021/02/08,13:49:00,332.49,332.54,332.47,332.52,37777
2021/02/08,13:50:00,332.53,332.57,332.46,332.53,435909
2021/02/08,13:51:00,332.53,332.55,332.29,332.36,32982
2021/02/08,13:52:00,332.36,332.45,332.36,332.39,30114
2021/02/08,13:53:00,332.39,332.41,332.13,332.32,320329
2021/02/08,13:54:00,332.33,332.36,332.08,332.09,155182
2021/02/08,13:55:00,332.09,332.09,331.92,331.93,71224
2021/02/08,13:56:00,331.93,332.06,331.92,332.02,21779
2021/02/08,13:57:00,332.02,332.13,332.02,332.08,36980
2021/02/08,13:58:00,332.08,332.14,332.05,332.12,25719
2021/02/08,13:59:00,332.12,332.14,332.08,332.09,16970
2021/02/08,14:00:00,332.10,332.14,332.05,332.11,21491
2021/02/08,14:01:00,332.10,332.16,332.07,332.15,31039
2021/02/08,14:02:00,332.15,332.22,332.11,332.18,39916
2021/02/08,14:03:00,332.17,332.31,332.13,332.26,37034
2021/02/08,14:04:00,332.26,332.30,332.23,332.27,37040
2021/02/08,14:05:00,332.27,332.33,332.24,332.30,38008
2021/02/08,14:06:00,332.30,332.37,332.30,332.33,19450
2021/02/08,14:07:00,332.34,332.41,332.26,332.38,34042
2021/02/08,14:08:00,332.40,332.40,332.31,332.33,21246
2021/02/08,14:09:00,332.32,332.35,332.30,332.35,24807
2021/02/08,14:10:00,332.35,332.37,332.31,332.33,18505
2021/02/08,14:11:00,332.34,332.34,332.24,332.28,17988
2021/02/08,14:12:00,332.28,332.31,332.22,332.23,27149
2021/02/08,14:13:00,332.22,332.25,332.21,332.25,14223
2021/02/08,14:14:00,332.25,332.29,332.21,332.28,16103
2021/02/08,14:15:00,332.29,332.34,332.26,332.26,20900
2021/02/08,14:16:00,332.26,332.27,332.16,332.18,28524
2021/02/08,14:17:00,332.18,332.24,332.18,332.22,12910
2021/02/08,14:18:00,332.22,332.28,332.21,332.24,36650
2021/02/08,14:19:00,332.22,332.24,332.21,332.23,12979
2021/02/08,14:20:00,332.23,332.24,332.11,332.11,18256
2021/02/08,14:21:00,332.11,332.16,332.05,332.06,53999
2021/02/08,14:22:00,332.06,332.14,332.02,332.12,19930
2021/02/08,14:23:00,332.12,332.23,332.11,332.22,33637
2021/02/08,14:24:00,332.22,332.38,332.22,332.28,29652
2021/02/08,14:25:00,332.27,332.31,332.23,332.30,16762
2021/02/08,14:26:00,332.31,332.33,332.20,332.20,18007
2021/02/08,14:27:00,332.19,332.22,332.15,332.20,140597
2021/02/08,14:28:00,332.20,332.23,332.17,332.19,16620
2021/02/08,14:29:00,332.19,332.21,332.12,332.20,20594
2021/02/08,14:30:00,332.20,332.21,332.16,332.18,30022
2021/02/08,14:31:00,332.18,332.18,332.04,332.04,28629
2021/02/08,14:32:00,332.04,332.21,332.01,332.21,39279
2021/02/08,14:33:00,332.21,332.29,332.20,332.21,24741
2021/02/08,14:34:00,332.20,332.25,332.18,332.25,12038
2021/02/08,14:35:00,332.25,332.27,332.21,332.22,15659
2021/02/08,14:36:00,332.21,332.23,332.18,332.20,16044
2021/02/08,14:37:00,332.20,332.23,332.12,332.22,13317
2021/02/08,14:38:00,332.22,332.30,332.18,332.27,51067
2021/02/08,14:39:00,332.27,332.37,332.23,332.35,22523
2021/02/08,14:40:00,332.34,332.38,332.32,332.35,13720
2021/02/08,14:41:00,332.35,332.35,332.27,332.32,12989
2021/02/08,14:42:00,332.32,332.36,332.32,332.34,5604
2021/02/08,14:43:00,332.34,332.35,332.28,332.28,8493
2021/02/08,14:44:00,332.28,332.32,332.28,332.32,6661
2021/02/08,14:45:00,332.32,332.35,332.29,332.34,7652
2021/02/08,14:46:00,332.34,332.38,332.31,332.38,14320
2021/02/08,14:47:00,332.38,332.38,332.19,332.19,21798
2021/02/08,14:48:00,332.19,332.20,332.14,332.17,33988
2021/02/08,14:49:00,332.17,332.18,332.10,332.11,36099
2021/02/08,14:50:00,332.11,332.23,332.11,332.21,34891
2021/02/08,14:51:00,332.23,332.25,332.18,332.25,11651
2021/02/08,14:52:00,332.26,332.28,332.24,332.24,12124
2021/02/08,14:53:00,332.24,332.26,332.23,332.24,7831
2021/02/08,14:54:00,332.24,332.24,332.21,332.24,4276
2021/02/08,14:55:00,332.24,332.26,332.23,332.24,7452
2021/02/08,14:56:00,332.25,332.39,332.24,332.39,28107
2021/02/08,14:57:00,332.39,332.46,332.39,332.44,64077
2021/02/08,14:58:00,332.45,332.46,332.39,332.46,21213
2021/02/08,14:59:00,332.46,332.51,332.40,332.50,43734
2021/02/08,15:00:00,332.49,332.50,332.45,332.47,22613
2021/02/08,15:01:00,332.47,332.53,332.44,332.53,20086
2021/02/08,15:02:00,332.53,332.60,332.51,332.52,115849
2021/02/08,15:03:00,332.51,332.54,332.49,332.53,7946
2021/02/08,15:04:00,332.53,332.55,332.52,332.52,11840
2021/02/08,15:05:00,332.52,332.60,332.52,332.58,36318
2021/02/08,15:06:00,332.58,332.62,332.57,332.59,30514
2021/02/08,15:07:00,332.59,332.65,332.59,332.59,53455
2021/02/08,15:08:00,332.58,332.58,332.54,332.54,174528
2021/02/08,15:09:00,332.54,332.59,332.53,332.55,12413
2021/02/08,15:10:00,332.55,332.59,332.53,332.56,17054
2021/02/08,15:11:00,332.56,332.63,332.56,332.60,28670
2021/02/08,15:12:00,332.60,332.71,332.60,332.69,31382
2021/02/08,15:13:00,332.69,332.73,332.68,332.71,54920
2021/02/08,15:14:00,332.71,332.72,332.64,332.65,25528
2021/02/08,15:15:00,332.65,332.71,332.63,332.71,30549
2021/02/08,15:16:00,332.71,332.72,332.65,332.67,17400
2021/02/08,15:17:00,332.67,332.74,332.66,332.70,9096
2021/02/08,15:18:00,332.70,332.72,332.69,332.69,13456
2021/02/08,15:19:00,332.69,332.70,332.61,332.63,28654
2021/02/08,15:20:00,332.63,332.66,332.58,332.62,62465
2021/02/08,15:21:00,332.63,332.65,332.59,332.62,27899
2021/02/08,15:22:00,332.62,332.65,332.57,332.60,46537
2021/02/08,15:23:00,332.60,332.66,332.57,332.63,15085
2021/02/08,15:24:00,332.63,332.68,332.60,332.66,24967
2021/02/08,15:25:00,332.66,332.67,332.62,332.64,13079
2021/02/08,15:26:00,332.64,332.65,332.59,332.64,13289
2021/02/08,15:27:00,332.64,332.64,332.60,332.62,20757
2021/02/08,15:28:00,332.62,332.64,332.44,332.45,49237
2021/02/08,15:29:00,332.45,332.53,332.43,332.53,24017
2021/02/08,15:30:00,332.54,332.64,332.54,332.63,21859
2021/02/08,15:31:00,332.64,332.69,332.63,332.64,94481
2021/02/08,15:32:00,332.64,332.67,332.62,332.67,37492
2021/02/08,15:33:00,332.67,332.71,332.59,332.65,115672
2021/02/08,15:34:00,332.65,332.80,332.65,332.74,56968
2021/02/08,15:35:00,332.73,332.73,332.58,332.59,22854
2021/02/08,15:36:00,332.59,332.67,332.57,332.67,22578
2021/02/08,15:37:00,332.67,332.74,332.67,332.74,11950
2021/02/08,15:38:00,332.74,332.76,332.70,332.73,27912
2021/02/08,15:39:00,332.73,332.77,332.66,332.73,20196
2021/02/08,15:40:00,332.73,332.77,332.72,332.73,37841
2021/02/08,15:41:00,332.73,332.75,332.65,332.74,19911
2021/02/08,15:42:00,332.75,332.82,332.75,332.78,41613
2021/02/08,15:43:00,332.78,332.85,332.77,332.83,33590
2021/02/08,15:44:00,332.83,332.86,332.81,332.84,60260
2021/02/08,15:45:00,332.84,332.90,332.84,332.87,41930
2021/02/08,15:46:00,332.87,332.87,332.81,332.85,30859
2021/02/08,15:47:00,332.85,332.89,332.76,332.89,35195
2021/02/08,15:48:00,332.89,332.92,332.84,332.86,33894
2021/02/08,15:49:00,332.86,332.87,332.76,332.80,58803
2021/02/08,15:50:00,332.80,332.85,332.76,332.76,42286
2021/02/08,15:51:00,332.77,332.96,332.69,332.92,537989
2021/02/08,15:52:00,332.91,333.00,332.88,332.96,44337
2021/02/08,15:53:00,332.96,333.03,332.96,333.00,54669
2021/02/08,15:54:00,333.00,333.12,333.00,333.09,63501
2021/02/08,15:55:00,333.09,333.27,333.09,333.21,165487
2021/02/08,15:56:00,333.22,333.31,333.20,333.30,165927
2021/02/08,15:57:00,333.30,333.41,333.30,333.36,250959
2021/02/08,15:58:00,333.36,333.42,333.16,333.18,154577
2021/02/08,15:59:00,333.18,333.31,333.15,333.30,118877
2021/02/08,16:00:00,333.30,333.60,332.76,333.58,306390
2021/02/09,09:31:00,332.62,332.92,332.61,332.91,359132
2021/02/09,09:32:00,332.91,333.12,332.90,332.95,109023
2021/02/09,09:33:00,332.95,333.03,332.86,333.00,75531
2021/02/09,09:34:00,333.02,333.31,333.00,333.22,107898
2021/02/09,09:35:00,333.22,333.31,333.17,333.27,80913
2021/02/09,09:36:00,333.27,333.55,333.27,333.40,178499
2021/02/09,09:37:00,333.40,333.56,333.33,333.42,73563
2021/02/09,09:38:00,333.42,333.47,333.24,333.34,89251
2021/02/09,09:39:00,333.34,333.44,333.29,333.31,73313
2021/02/09,09:40:00,333.31,333.31,333.02,333.02,146295
2021/02/09,09:41:00,333.02,333.22,332.90,332.92,133832
2021/02/09,09:42:00,332.92,333.20,332.84,333.08,107257
2021/02/09,09:43:00,333.08,333.29,333.06,333.22,55881
2021/02/09,09:44:00,333.22,333.29,333.14,333.22,54387
2021/02/09,09:45:00,333.22,333.43,333.16,333.37,31375
2021/02/09,09:46:00,333.37,333.72,333.36,333.60,94483
2021/02/09,09:47:00,333.59,333.70,333.49,333.58,92964
2021/02/09,09:48:00,333.58,333.65,333.50,333.56,39770
2021/02/09,09:49:00,333.56,333.58,333.47,333.50,64451
2021/02/09,09:50:00,333.50,333.51,333.31,333.39,83270
2021/02/09,09:51:00,333.39,333.65,333.39,333.63,45865
2021/02/09,09:52:00,333.63,333.65,333.47,333.57,82175
2021/02/09,09:53:00,333.57,333.64,333.52,333.61,36931
2021/02/09,09:54:00,333.61,333.65,333.50,333.54,61427
2021/02/09,09:55:00,333.54,333.79,333.54,333.75,88545
2021/02/09,09:56:00,333.75,333.84,333.66,333.73,64369
2021/02/09,09:57:00,333.73,333.85,333.69,333.85,95479
2021/02/09,09:58:00,333.85,333.93,333.85,333.85,49551
2021/02/09,09:59:00,333.85,334.06,333.83,334.00,80145
2021/02/09,10:00:00,334.00,334.14,334.00,334.04,79548
2021/02/09,10:01:00,334.03,334.23,333.90,334.21,296309
2021/02/09,10:02:00,334.21,334.35,334.13,334.29,81807
2021/02/09,10:03:00,334.29,334.33,334.14,334.14,50765
2021/02/09,10:04:00,334.14,334.20,334.03,334.20,64162
2021/02/09,10:05:00,334.20,334.25,334.01,334.10,57967
2021/02/09,10:06:00,334.10,334.12,333.94,334.00,68275
2021/02/09,10:07:00,334.00,334.09,333.96,334.07,41076
2021/02/09,10:08:00,334.07,334.15,334.01,334.14,45456
2021/02/09,10:09:00,334.14,334.27,334.10,334.25,76976
2021/02/09,10:10:00,334.25,334.32,334.19,334.25,98764
2021/02/09,10:11:00,334.25,334.46,334.25,334.44,92164
2021/02/09,10:12:00,334.44,334.48,334.31,334.32,44917
2021/02/09,10:13:00,334.32,334.43,334.26,334.40,58923
2021/02/09,10:14:00,334.40,334.52,334.40,334.45,49122
2021/02/09,10:15:00,334.45,334.56,334.40,334.50,316657
2021/02/09,10:16:00,334.50,334.55,334.46,334.48,32711
2021/02/09,10:17:00,334.48,334.50,334.39,334.45,60412
2021/02/09,10:18:00,334.45,334.58,334.45,334.56,89309
2021/02/09,10:19:00,334.56,334.62,334.51,334.57,66315
2021/02/09,10:20:00,334.57,334.62,334.57,334.58,44933
2021/02/09,10:21:00,334.58,334.60,334.46,334.48,30798
2021/02/09,10:22:00,334.48,334.51,334.39,334.46,49663
2021/02/09,10:23:00,334.46,334.56,334.42,334.55,47582
2021/02/09,10:24:00,334.56,334.57,334.47,334.47,22468
2021/02/09,10:25:00,334.50,334.52,334.41,334.44,43319
2021/02/09,10:26:00,334.44,334.57,334.43,334.52,51729
2021/02/09,10:27:00,334.52,334.52,334.33,334.35,39793
2021/02/09,10:28:00,334.35,334.35,334.26,334.31,31640
2021/02/09,10:29:00,334.33,334.41,334.23,334.26,239171
2021/02/09,10:30:00,334.28,334.37,334.28,334.30,32933
2021/02/09,10:31:00,334.30,334.38,334.25,334.35,42352
2021/02/09,10:32:00,334.35,334.49,334.34,334.48,32955
2021/02/09,10:33:00,334.48,334.58,334.44,334.56,51319
2021/02/09,10:34:00,334.56,334.75,334.50,334.66,71824
2021/02/09,10:35:00,334.67,334.69,334.50,334.57,114033
2021/02/09,10:36:00,334.58,334.72,334.58,334.69,52737
2021/02/09,10:37:00,334.69,334.81,334.69,334.75,50257
2021/02/09,10:38:00,334.73,334.74,334.59,334.63,26900
2021/02/09,10:39:00,334.63,334.66,334.58,334.65,25244
2021/02/09,10:40:00,334.65,334.67,334.59,334.67,36343
2021/02/09,10:41:00,334.67,334.74,334.65,334.66,34135
2021/02/09,10:42:00,334.65,334.71,334.62,334.64,37632
2021/02/09,10:43:00,334.65,334.68,334.58,334.58,26551
2021/02/09,10:44:00,334.57,334.62,334.51,334.52,20611
2021/02/09,10:45:00,334.52,334.57,334.50,334.55,239722
2021/02/09,10:46:00,334.55,334.61,334.26,334.30,104135
2021/02/09,10:47:00,334.30,334.42,334.30,334.42,34294
2021/02/09,10:48:00,334.42,334.53,334.40,334.41,25485
2021/02/09,10:49:00,334.41,334.41,334.31,334.36,24007
2021/02/09,10:50:00,334.36,334.40,334.25,334.26,38963
2021/02/09,10:51:00,334.26,334.41,334.26,334.34,36238
2021/02/09,10:52:00,334.34,334.34,334.28,334.30,46162
2021/02/09,10:53:00,334.30,334.34,334.27,334.31,15196
2021/02/09,10:54:00,334.31,334.31,334.16,334.19,28952
2021/02/09,10:55:00,334.18,334.29,334.16,334.20,31700
2021/02/09,10:56:00,334.20,334.21,334.10,334.18,17385
2021/02/09,10:57:00,334.18,334.19,334.08,334.18,30212
2021/02/09,10:58:00,334.16,334.29,334.13,334.29,43936
2021/02/09,10:59:00,334.27,334.28,334.10,334.16,56817
2021/02/09,11:00:00,334.16,334.22,334.13,334.18,279957
2021/02/09,11:01:00,334.18,334.19,334.05,334.07,24211
2021/02/09,11:02:00,334.07,334.10,334.01,334.10,36388
2021/02/09,11:03:00,334.10,334.13,334.04,334.13,44097
2021/02/09,11:04:00,334.13,334.17,334.02,334.03,30885
2021/02/09,11:05:00,334.04,334.08,334.01,334.06,29194
2021/02/09,11:06:00,334.06,334.09,333.97,334.06,33304
2021/02/09,11:07:00,334.06,334.08,333.98,333.99,16762
2021/02/09,11:08:00,333.99,334.02,333.93,334.02,32212
2021/02/09,11:09:00,334.02,334.03,333.95,333.97,18246
2021/02/09,11:10:00,333.97,333.98,333.88,333.88,22288
2021/02/09,11:11:00,333.88,333.88,333.64,333.64,59472
2021/02/09,11:12:00,333.64,333.64,333.47,333.63,62573
2021/02/09,11:13:00,333.63,333.65,333.55,333.60,29627
2021/02/09,11:14:00,333.60,333.68,333.54,333.62,163637
2021/02/09,11:15:00,333.62,333.68,333.58,333.64,41781
2021/02/09,11:16:00,333.63,333.63,333.48,333.55,46852
2021/02/09,11:17:00,333.55,333.55,333.40,333.41,46856
2021/02/09,11:18:00,333.41,333.48,333.31,333.31,60355
2021/02/09,11:19:00,333.31,333.32,333.16,333.23,50389
2021/02/09,11:20:00,333.23,333.34,333.23,333.26,26242
2021/02/09,11:21:00,333.26,333.32,333.21,333.31,103843
2021/02/09,11:22:00,333.31,333.39,333.26,333.36,30050
2021/02/09,11:23:00,333.36,333.49,333.34,333.43,85917
2021/02/09,11:24:00,333.43,333.56,333.42,333.50,40777
2021/02/09,11:25:00,333.50,333.62,333.49,333.61,19415
2021/02/09,11:26:00,333.61,333.62,333.52,333.58,17233
2021/02/09,11:27:00,333.58,333.59,333.53,333.55,16283
2021/02/09,11:28:00,333.55,333.59,333.47,333.59,18011
2021/02/09,11:29:00,333.59,333.60,333.55,333.55,12519
2021/02/09,11:30:00,333.55,333.57,333.35,333.38,37914
2021/02/09,11:31:00,333.38,333.48,333.34,333.48,31953
2021/02/09,11:32:00,333.47,333.59,333.46,333.51,21044
2021/02/09,11:33:00,333.53,333.59,333.52,333.54,22466
2021/02/09,11:34:00,333.54,333.56,333.43,333.56,23020
2021/02/09,11:35:00,333.56,333.74,333.56,333.69,52685
2021/02/09,11:36:00,333.69,333.81,333.67,333.78,41862
2021/02/09,11:37:00,333.78,333.88,333.76,333.85,50518
2021/02/09,11:38:00,333.85,333.88,333.82,333.83,16148
2021/02/09,11:39:00,333.83,333.86,333.77,333.77,16897
2021/02/09,11:40:00,333.77,333.79,333.71,333.75,17340
2021/02/09,11:41:00,333.75,333.85,333.74,333.85,14946
2021/02/09,11:42:00,333.85,333.91,333.85,333.89,15689
2021/02/09,11:43:00,333.89,333.94,333.87,333.87,30244
2021/02/09,11:44:00,333.87,333.92,333.87,333.91,33391
2021/02/09,11:45:00,333.92,333.95,333.88,333.88,25190
2021/02/09,11:46:00,333.90,333.91,333.85,333.87,17553
2021/02/09,11:47:00,333.87,333.89,333.84,333.86,10862
2021/02/09,11:48:00,333.85,333.89,333.84,333.88,14972
2021/02/09,11:49:00,333.88,333.97,333.86,333.97,111697
2021/02/09,11:50:00,333.97,333.97,333.87,333.90,36704
2021/02/09,11:51:00,333.90,333.94,333.90,333.91,13859
2021/02/09,11:52:00,333.91,333.97,333.82,333.90,51407
2021/02/09,11:53:00,333.90,333.94,333.86,333.87,12496
2021/02/09,11:54:00,333.88,333.91,333.85,333.90,12152
2021/02/09,11:55:00,333.90,333.91,333.86,333.87,8098
2021/02/09,11:56:00,333.87,333.87,333.82,333.83,17445
2021/02/09,11:57:00,333.83,333.84,333.78,333.79,22179
2021/02/09,11:58:00,333.80,333.82,333.73,333.74,23114
2021/02/09,11:59:00,333.74,333.79,333.67,333.77,21451
2021/02/09,12:00:00,333.79,333.79,333.73,333.73,19620
2021/02/09,12:01:00,333.73,333.73,333.63,333.66,27183
2021/02/09,12:02:00,333.66,333.69,333.57,333.66,13042
2021/02/09,12:03:00,333.66,333.68,333.61,333.61,14176
2021/02/09,12:04:00,333.61,333.61,333.45,333.45,38777
2021/02/09,12:05:00,333.45,333.59,333.43,333.57,30126
2021/02/09,12:06:00,333.57,333.74,333.57,333.71,82711
2021/02/09,12:07:00,333.71,333.78,333.71,333.75,15082
2021/02/09,12:08:00,333.75,333.82,333.68,333.76,17547
2021/02/09,12:09:00,333.77,333.82,333.75,333.79,8958
2021/02/09,12:10:00,333.79,333.88,333.78,333.87,19318
2021/02/09,12:11:00,333.87,333.92,333.86,333.87,18775
2021/02/09,12:12:00,333.87,333.87,333.72,333.72,17292
2021/02/09,12:13:00,333.73,333.75,333.62,333.70,30403
2021/02/09,12:14:00,333.70,333.81,333.69,333.79,8324
2021/02/09,12:15:00,333.79,334.01,333.79,334.01,56598
2021/02/09,12:16:00,334.01,334.09,333.99,334.07,46740
2021/02/09,12:17:00,334.07,334.07,333.98,334.01,15980
2021/02/09,12:18:00,334.01,334.01,333.94,333.94,11116
2021/02/09,12:19:00,333.94,333.98,333.92,333.94,37878
2021/02/09,12:20:00,333.94,333.94,333.85,333.86,32093
2021/02/09,12:21:00,333.85,333.88,333.73,333.78,26278
2021/02/09,12:22:00,333.78,333.82,333.74,333.80,15017
2021/02/09,12:23:00,333.80,333.81,333.78,333.80,9247
2021/02/09,12:24:00,333.83,333.86,333.82,333.82,8424
2021/02/09,12:25:00,333.82,333.86,333.81,333.85,8875
2021/02/09,12:26:00,333.85,333.92,333.82,333.90,16386
2021/02/09,12:27:00,333.90,333.98,333.90,333.94,6695
2021/02/09,12:28:00,333.94,333.97,333.91,333.94,11925
2021/02/09,12:29:00,333.92,333.95,333.84,333.84,18478
2021/02/09,12:30:00,333.83,333.85,333.78,333.83,18456
2021/02/09,12:31:00,333.83,333.91,333.80,333.86,15661
2021/02/09,12:32:00,333.86,333.94,333.85,333.92,7409
2021/02/09,12:33:00,333.92,333.92,333.83,333.83,13768
2021/02/09,12:34:00,333.83,333.89,333.82,333.85,15322
2021/02/09,12:35:00,333.85,333.88,333.82,333.82,19307
2021/02/09,12:36:00,333.82,333.87,333.74,333.74,18576
2021/02/09,12:37:00,333.74,333.81,333.69,333.81,16099
2021/02/09,12:38:00,333.81,333.85,333.77,333.78,14809
2021/02/09,12:39:00,333.78,333.78,333.68,333.69,14160
2021/02/09,12:40:00,333.69,333.79,333.68,333.77,21785
2021/02/09,12:41:00,333.77,333.77,333.68,333.75,18736
2021/02/09,12:42:00,333.75,333.79,333.70,333.70,16216
2021/02/09,12:43:00,333.70,333.75,333.65,333.70,15028
2021/02/09,12:44:00,333.70,333.75,333.66,333.74,13863
2021/02/09,12:45:00,333.74,333.77,333.70,333.71,10030
2021/02/09,12:46:00,333.71,333.74,333.65,333.65,29480
2021/02/09,12:47:00,333.64,333.68,333.61,333.65,34930
2021/02/09,12:48:00,333.65,333.69,333.63,333.67,14743
2021/02/09,12:49:00,333.67,333.71,333.61,333.69,6690
2021/02/09,12:50:00,333.69,333.77,333.65,333.75,30505
2021/02/09,12:51:00,333.75,333.80,333.73,333.79,35905
2021/02/09,12:52:00,333.79,333.79,333.72,333.76,18268
2021/02/09,12:53:00,333.76,333.85,333.76,333.84,14878
2021/02/09,12:54:00,333.84,333.88,333.82,333.85,97728
2021/02/09,12:55:00,333.85,333.92,333.85,333.90,15224
2021/02/09,12:56:00,333.90,333.95,333.90,333.92,13056
2021/02/09,12:57:00,333.92,333.92,333.70,333.70,26519
2021/02/09,12:58:00,333.70,333.73,333.63,333.70,25168
2021/02/09,12:59:00,333.70,333.79,333.70,333.77,29858
2021/02/09,13:00:00,333.77,333.81,333.76,333.80,36179
2021/02/09,13:01:00,333.80,333.82,333.70,333.71,134664
2021/02/09,13:02:00,333.71,333.73,333.68,333.70,38246
2021/02/09,13:03:00,333.71,333.76,333.67,333.69,8880
2021/02/09,13:04:00,333.69,333.73,333.63,333.72,31194
2021/02/09,13:05:00,333.72,333.82,333.72,333.77,28761
2021/02/09,13:06:00,333.77,333.84,333.77,333.81,7029
2021/02/09,13:07:00,333.81,333.85,333.80,333.83,11944
2021/02/09,13:08:00,333.82,333.82,333.78,333.80,20831
2021/02/09,13:09:00,333.81,333.82,333.76,333.76,9842
2021/02/09,13:10:00,333.76,333.81,333.74,333.77,8915
2021/02/09,13:11:00,333.77,333.83,333.73,333.79,12152
2021/02/09,13:12:00,333.78,333.80,333.75,333.78,11337
2021/02/09,13:13:00,333.78,333.78,333.73,333.73,7087
2021/02/09,13:14:00,333.72,333.73,333.68,333.68,6746
2021/02/09,13:15:00,333.69,333.72,333.64,333.66,7885
2021/02/09,13:16:00,333.66,333.72,333.61,333.71,10748
2021/02/09,13:17:00,333.68,333.69,333.54,333.58,22929
2021/02/09,13:18:00,333.58,333.63,333.55,333.63,14322
2021/02/09,13:19:00,333.61,333.63,333.58,333.60,7188
2021/02/09,13:20:00,333.60,333.69,333.60,333.67,13566
2021/02/09,13:21:00,333.66,333.66,333.56,333.56,15025
2021/02/09,13:22:00,333.56,333.60,333.54,333.58,33527
2021/02/09,13:23:00,333.60,333.63,333.47,333.51,49888
2021/02/09,13:24:00,333.50,333.52,333.43,333.43,18002
2021/02/09,13:25:00,333.43,333.43,333.33,333.38,52994
2021/02/09,13:26:00,333.37,333.49,333.37,333.47,21503
2021/02/09,13:27:00,333.47,333.49,333.45,333.49,12303
2021/02/09,13:28:00,333.48,333.48,333.37,333.40,23569
2021/02/09,13:29:00,333.40,333.44,333.31,333.31,11888
2021/02/09,13:30:00,333.31,333.40,333.31,333.34,16499
2021/02/09,13:31:00,333.36,333.40,333.32,333.40,13232
2021/02/09,13:32:00,333.40,333.40,333.33,333.36,9577
2021/02/09,13:33:00,333.35,333.40,333.33,333.40,42941
2021/02/09,13:34:00,333.40,333.44,333.37,333.43,10182
2021/02/09,13:35:00,333.43,333.45,333.37,333.41,8746
2021/02/09,13:36:00,333.41,333.42,333.27,333.35,15837
2021/02/09,13:37:00,333.35,333.38,333.27,333.37,15041
2021/02/09,13:38:00,333.37,333.45,333.37,333.40,24847
2021/02/09,13:39:00,333.40,333.48,333.40,333.47,70921
2021/02/09,13:40:00,333.48,333.51,333.46,333.46,12722
2021/02/09,13:41:00,333.47,333.47,333.38,333.38,12576
2021/02/09,13:42:00,333.38,333.42,333.36,333.41,17301
2021/02/09,13:43:00,333.40,333.47,333.40,333.45,20062
2021/02/09,13:44:00,333.45,333.45,333.37,333.37,14382
2021/02/09,13:45:00,333.37,333.37,333.26,333.27,47342
2021/02/09,13:46:00,333.27,333.32,333.27,333.29,11731
2021/02/09,13:47:00,333.31,333.35,333.28,333.31,8172
2021/02/09,13:48:00,333.31,333.31,333.16,333.25,29295
2021/02/09,13:49:00,333.27,333.27,333.20,333.21,25932
2021/02/09,13:50:00,333.21,333.22,333.06,333.08,33966
2021/02/09,13:51:00,333.08,333.19,333.04,333.17,37069
2021/02/09,13:52:00,333.18,333.23,333.14,333.18,34452
2021/02/09,13:53:00,333.18,333.19,333.15,333.15,12843
2021/02/09,13:54:00,333.15,333.20,333.14,333.19,11689
2021/02/09,13:55:00,333.19,333.24,333.16,333.21,15275
2021/02/09,13:56:00,333.22,333.29,333.21,333.29,15708
2021/02/09,13:57:00,333.29,333.35,333.27,333.32,17139
2021/02/09,13:58:00,333.32,333.35,333.28,333.30,13383
2021/02/09,13:59:00,333.29,333.30,333.22,333.27,18485
2021/02/09,14:00:00,333.27,333.28,333.24,333.27,14867
2021/02/09,14:01:00,333.27,333.39,333.27,333.37,64885
2021/02/09,14:02:00,333.37,333.37,333.33,333.34,12172
2021/02/09,14:03:00,333.35,333.39,333.34,333.37,23643
2021/02/09,14:04:00,333.37,333.42,333.37,333.39,12095
2021/02/09,14:05:00,333.39,333.41,333.33,333.36,14024
2021/02/09,14:06:00,333.36,333.38,333.33,333.38,15217
2021/02/09,14:07:00,333.38,333.45,333.38,333.45,16279
2021/02/09,14:08:00,333.44,333.49,333.44,333.49,24816
2021/02/09,14:09:00,333.49,333.58,333.48,333.58,31337
2021/02/09,14:10:00,333.57,333.59,333.55,333.58,28184
2021/02/09,14:11:00,333.58,333.64,333.56,333.61,16740
2021/02/09,14:12:00,333.61,333.61,333.57,333.58,18922
2021/02/09,14:13:00,333.58,333.58,333.50,333.54,32005
2021/02/09,14:14:00,333.54,333.57,333.52,333.57,26023
2021/02/09,14:15:00,333.57,333.59,333.57,333.59,6284
2021/02/09,14:16:00,333.59,333.67,333.57,333.65,19287
2021/02/09,14:17:00,333.65,333.66,333.63,333.66,12728
2021/02/09,14:18:00,333.66,333.71,333.63,333.67,20195
2021/02/09,14:19:00,333.67,333.73,333.65,333.71,13515
2021/02/09,14:20:00,333.71,333.74,333.66,333.67,15795
2021/02/09,14:21:00,333.67,333.72,333.66,333.71,44310
2021/02/09,14:22:00,333.71,333.73,333.66,333.67,17901
2021/02/09,14:23:00,333.67,333.67,333.63,333.66,90292
2021/02/09,14:24:00,333.66,333.70,333.66,333.69,7900
2021/02/09,14:25:00,333.69,333.70,333.66,333.68,11095
2021/02/09,14:26:00,333.69,333.75,333.69,333.74,22531
2021/02/09,14:27:00,333.74,333.87,333.74,333.85,48360
2021/02/09,14:28:00,333.85,333.86,333.81,333.83,70595
2021/02/09,14:29:00,333.83,333.85,333.81,333.81,13491
2021/02/09,14:30:00,333.81,333.86,333.78,333.83,21991
2021/02/09,14:31:00,333.83,333.92,333.83,333.92,40644
2021/02/09,14:32:00,333.92,333.94,333.84,333.85,19107
2021/02/09,14:33:00,333.85,333.90,333.82,333.82,16432
2021/02/09,14:34:00,333.81,333.85,333.80,333.82,8706
2021/02/09,14:35:00,333.82,333.90,333.82,333.89,25099
2021/02/09,14:36:00,333.89,333.95,333.89,333.91,36654
2021/02/09,14:37:00,333.91,333.91,333.82,333.87,13901
2021/02/09,14:38:00,333.88,333.96,333.87,333.94,19146
2021/02/09,14:39:00,333.94,333.95,333.90,333.92,10965
2021/02/09,14:40:00,333.92,333.95,333.91,333.93,47629
2021/02/09,14:41:00,333.93,333.98,333.93,333.93,17820
2021/02/09,14:42:00,333.93,333.93,333.89,333.93,19884
2021/02/09,14:43:00,333.93,333.96,333.91,333.96,39076
2021/02/09,14:44:00,333.95,333.95,333.91,333.94,16225
2021/02/09,14:45:00,333.94,333.94,333.92,333.92,8048
2021/02/09,14:46:00,333.91,333.92,333.89,333.92,14893
2021/02/09,14:47:00,333.92,333.94,333.89,333.92,21199
2021/02/09,14:48:00,333.91,333.97,333.89,333.95,11994
2021/02/09,14:49:00,333.95,333.98,333.95,333.95,11219
2021/02/09,14:50:00,333.95,333.96,333.92,333.94,80061
2021/02/09,14:51:00,333.94,333.95,333.90,333.91,22117
2021/02/09,14:52:00,333.91,333.92,333.87,333.90,12323
2021/02/09,14:53:00,333.90,334.00,333.90,334.00,40930
2021/02/09,14:54:00,334.00,334.05,333.98,334.02,20554
2021/02/09,14:55:00,334.01,334.07,334.01,334.06,36725
2021/02/09,14:56:00,334.06,334.13,334.05,334.09,44911
2021/02/09,14:57:00,334.09,334.11,334.09,334.10,49326
2021/02/09,14:58:00,334.10,334.12,334.09,334.11,14104
2021/02/09,14:59:00,334.11,334.14,334.08,334.09,30288
2021/02/09,15:00:00,334.09,334.10,334.07,334.08,9862
2021/02/09,15:01:00,334.08,334.09,334.05,334.08,13556
2021/02/09,15:02:00,334.08,334.10,334.02,334.04,261175
2021/02/09,15:03:00,334.04,334.05,333.98,333.99,18204
2021/02/09,15:04:00,333.99,334.04,333.98,334.04,34245
2021/02/09,15:05:00,334.03,334.13,334.03,334.07,19012
2021/02/09,15:06:00,334.07,334.10,334.01,334.02,22353
2021/02/09,15:07:00,334.02,334.07,334.00,334.04,27560
2021/02/09,15:08:00,334.02,334.05,334.01,334.02,17577
2021/02/09,15:09:00,334.02,334.08,333.99,334.04,21856
2021/02/09,15:10:00,334.04,334.07,334.03,334.03,9527
2021/02/09,15:11:00,334.03,334.05,333.98,334.03,9549
2021/02/09,15:12:00,334.04,334.10,334.01,334.01,18715
2021/02/09,15:13:00,334.01,334.02,333.93,333.96,20732
2021/02/09,15:14:00,333.96,334.09,333.96,334.08,176610
2021/02/09,15:15:00,334.09,334.15,334.08,334.15,25110
2021/02/09,15:16:00,334.15,334.19,334.10,334.10,31997
2021/02/09,15:17:00,334.10,334.11,334.02,334.03,30875
2021/02/09,15:18:00,334.02,334.11,333.99,334.01,22367
2021/02/09,15:19:00,334.00,334.09,333.99,334.07,16739
2021/02/09,15:20:00,334.07,334.11,334.07,334.07,62687
2021/02/09,15:21:00,334.08,334.08,334.05,334.07,18053
2021/02/09,15:22:00,334.07,334.07,334.02,334.05,12393
2021/02/09,15:23:00,334.05,334.05,333.92,333.93,37453
2021/02/09,15:24:00,333.93,333.97,333.74,333.78,59814
2021/02/09,15:25:00,333.78,333.87,333.76,333.79,28312
2021/02/09,15:26:00,333.79,333.87,333.79,333.87,24248
2021/02/09,15:27:00,333.87,333.89,333.80,333.84,12494
2021/02/09,15:28:00,333.84,333.84,333.76,333.78,16997
2021/02/09,15:29:00,333.78,333.80,333.77,333.77,14281
2021/02/09,15:30:00,333.77,333.79,333.72,333.74,37359
2021/02/09,15:31:00,333.74,333.83,333.73,333.81,51075
2021/02/09,15:32:00,333.81,333.83,333.78,333.83,19407
2021/02/09,15:33:00,333.83,333.86,333.79,333.81,22208
2021/02/09,15:34:00,333.81,333.86,333.80,333.83,13749
2021/02/09,15:35:00,333.83,333.85,333.81,333.84,12962
2021/02/09,15:36:00,333.84,333.92,333.82,333.92,24156
2021/02/09,15:37:00,333.92,333.95,333.90,333.95,14417
2021/02/09,15:38:00,333.95,333.99,333.94,333.95,83643
2021/02/09,15:39:00,333.95,334.03,333.94,334.01,51625
2021/02/09,15:40:00,334.01,334.09,334.00,334.06,63620
2021/02/09,15:41:00,334.06,334.12,334.04,334.09,67256
2021/02/09,15:42:00,334.09,334.19,334.09,334.18,38659
2021/02/09,15:43:00,334.18,334.18,334.08,334.10,26112
2021/02/09,15:44:00,334.10,334.20,334.10,334.17,24695
2021/02/09,15:45:00,334.17,334.20,334.13,334.17,30355
2021/02/09,15:46:00,334.17,334.21,334.10,334.10,36985
2021/02/09,15:47:00,334.10,334.16,334.09,334.15,50590
2021/02/09,15:48:00,334.14,334.15,334.02,334.02,37703
2021/02/09,15:49:00,334.02,334.08,333.99,334.00,39063
2021/02/09,15:50:00,334.00,334.00,333.89,333.91,30542
2021/02/09,15:51:00,333.91,333.91,333.61,333.70,98821
2021/02/09,15:52:00,333.70,333.70,333.45,333.45,114358
2021/02/09,15:53:00,333.46,333.47,333.24,333.24,113415
2021/02/09,15:54:00,333.24,333.53,333.24,333.44,88980
2021/02/09,15:55:00,333.44,333.51,333.25,333.25,90676
2021/02/09,15:56:00,333.25,333.37,333.24,333.25,110212
2021/02/09,15:57:00,333.24,333.24,333.07,333.14,135729
2021/02/09,15:58:00,333.14,333.27,333.11,333.27,138204
2021/02/09,15:59:00,333.27,333.34,333.22,333.34,137306
2021/02/09,16:00:00,333.34,333.96,333.34,333.51,438245
2021/02/10,09:31:00,334.99,335.40,334.82,335.39,192897
2021/02/10,09:32:00,335.39,335.46,335.19,335.19,147892
2021/02/10,09:33:00,335.19,335.19,334.56,334.61,111313
2021/02/10,09:34:00,334.61,335.04,334.56,334.96,81410
2021/02/10,09:35:00,334.96,335.11,334.65,334.66,38216
2021/02/10,09:36:00,334.66,334.78,334.47,334.61,145429
2021/02/10,09:37:00,334.59,334.72,334.46,334.46,36317
2021/02/10,09:38:00,334.49,334.58,334.36,334.48,73480
2021/02/10,09:39:00,334.49,334.75,334.49,334.75,51048
2021/02/10,09:40:00,334.75,334.85,334.65,334.80,52102
2021/02/10,09:41:00,334.81,334.83,334.59,334.59,87415
2021/02/10,09:42:00,334.59,334.60,334.33,334.41,61341
2021/02/10,09:43:00,334.41,334.55,334.39,334.45,51427
2021/02/10,09:44:00,334.44,334.66,334.44,334.60,32864
2021/02/10,09:45:00,334.60,334.67,334.47,334.53,37210
2021/02/10,09:46:00,334.54,334.70,334.43,334.70,43728
2021/02/10,09:47:00,334.70,334.80,334.63,334.71,27662
2021/02/10,09:48:00,334.71,334.84,334.70,334.75,43446
2021/02/10,09:49:00,334.75,334.77,334.62,334.66,45469
2021/02/10,09:50:00,334.66,335.06,334.63,334.81,106993
2021/02/10,09:51:00,334.81,334.81,334.58,334.59,69206
2021/02/10,09:52:00,334.59,334.59,334.43,334.54,71319
2021/02/10,09:53:00,334.54,334.63,334.47,334.49,46520
2021/02/10,09:54:00,334.49,334.67,334.43,334.67,43917
2021/02/10,09:55:00,334.67,334.73,334.56,334.60,27756
2021/02/10,09:56:00,334.58,334.74,334.55,334.68,37292
2021/02/10,09:57:00,334.69,334.72,334.59,334.69,31748
2021/02/10,09:58:00,334.70,334.79,334.59,334.61,46555
2021/02/10,09:59:00,334.61,334.85,334.61,334.83,41622
2021/02/10,10:00:00,334.82,334.92,334.70,334.85,51162
2021/02/10,10:01:00,334.85,335.24,334.85,335.16,137456
2021/02/10,10:02:00,335.16,335.16,334.99,335.00,26612
2021/02/10,10:03:00,335.00,335.17,334.97,335.15,62924
2021/02/10,10:04:00,335.15,335.15,335.06,335.09,38140
2021/02/10,10:05:00,335.08,335.10,335.01,335.06,94758
2021/02/10,10:06:00,335.06,335.14,335.03,335.06,31485
2021/02/10,10:07:00,335.06,335.20,335.01,335.01,29915
2021/02/10,10:08:00,335.01,335.02,334.89,334.95,67132
2021/02/10,10:09:00,334.95,335.00,334.77,334.80,59897
2021/02/10,10:10:00,334.80,334.86,334.62,334.66,82188
2021/02/10,10:11:00,334.66,334.72,334.52,334.57,47778
2021/02/10,10:12:00,334.57,334.62,334.50,334.57,29249
2021/02/10,10:13:00,334.57,334.60,334.24,334.27,99670
2021/02/10,10:14:00,334.27,334.28,334.04,334.05,117925
2021/02/10,10:15:00,334.05,334.15,334.00,334.02,92328
2021/02/10,10:16:00,334.02,334.06,333.77,333.78,206276
2021/02/10,10:17:00,333.77,333.92,333.74,333.88,94660
2021/02/10,10:18:00,333.88,333.98,333.77,333.77,72396
2021/02/10,10:19:00,333.75,333.81,333.66,333.69,100844
2021/02/10,10:20:00,333.69,333.75,333.32,333.34,140000
2021/02/10,10:21:00,333.34,333.34,332.65,332.66,263735
2021/02/10,10:22:00,332.66,332.81,331.98,332.15,233577
2021/02/10,10:23:00,332.14,332.24,331.58,331.85,307565
2021/02/10,10:24:00,331.85,331.96,331.32,331.33,234551
2021/02/10,10:25:00,331.33,331.33,330.75,331.01,260405
2021/02/10,10:26:00,331.00,331.74,330.61,331.65,286269
2021/02/10,10:27:00,331.65,332.10,331.63,331.95,286107
2021/02/10,10:28:00,331.95,332.36,331.79,332.30,188486
2021/02/10,10:29:00,332.30,332.41,332.12,332.36,156834
2021/02/10,10:30:00,332.36,332.36,331.75,331.76,158672
2021/02/10,10:31:00,331.76,331.79,331.29,331.54,237278
2021/02/10,10:32:00,331.56,332.05,331.33,331.89,244540
2021/02/10,10:33:00,331.89,331.94,331.23,331.27,227279
2021/02/10,10:34:00,331.27,331.66,331.08,331.19,461094
2021/02/10,10:35:00,331.19,331.36,330.93,331.21,174583
2021/02/10,10:36:00,331.21,332.05,331.19,331.94,185839
2021/02/10,10:37:00,331.94,332.12,331.72,331.88,105324
2021/02/10,10:38:00,331.87,331.87,331.55,331.60,90850
2021/02/10,10:39:00,331.61,331.85,331.44,331.71,105180
2021/02/10,10:40:00,331.71,331.84,331.48,331.51,82369
2021/02/10,10:41:00,331.51,331.72,331.40,331.72,105644
2021/02/10,10:42:00,331.72,331.80,331.51,331.52,75699
2021/02/10,10:43:00,331.55,331.65,330.67,330.75,202368
2021/02/10,10:44:00,330.75,330.98,330.20,330.27,204083
2021/02/10,10:45:00,330.27,330.29,329.50,329.80,341987
2021/02/10,10:46:00,329.80,330.11,329.61,330.11,245507
2021/02/10,10:47:00,330.11,330.46,329.70,329.72,230799
2021/02/10,10:48:00,329.72,330.16,329.72,329.90,259740
2021/02/10,10:49:00,329.91,330.22,329.91,330.02,145390
2021/02/10,10:50:00,330.03,330.27,329.98,330.27,115350
2021/02/10,10:51:00,330.27,330.68,330.13,330.59,162762
2021/02/10,10:52:00,330.59,330.95,330.55,330.95,125699
2021/02/10,10:53:00,330.94,331.29,330.83,331.15,101944
2021/02/10,10:54:00,331.15,331.44,330.92,331.43,165708
2021/02/10,10:55:00,331.43,331.47,331.28,331.31,94292
2021/02/10,10:56:00,331.29,331.34,331.07,331.24,123583
2021/02/10,10:57:00,331.22,331.29,330.99,331.03,77815
2021/02/10,10:58:00,331.03,331.42,330.99,331.38,137389
2021/02/10,10:59:00,331.38,331.75,331.37,331.74,111679
2021/02/10,11:00:00,331.74,331.80,331.58,331.71,214138
2021/02/10,11:01:00,331.71,331.81,331.48,331.81,63040
2021/02/10,11:02:00,331.81,331.97,331.72,331.80,90565
2021/02/10,11:03:00,331.80,331.93,331.60,331.60,89617
2021/02/10,11:04:00,331.59,331.75,331.55,331.63,63016
2021/02/10,11:05:00,331.63,331.74,331.08,331.09,71388
2021/02/10,11:06:00,331.09,331.20,330.70,331.13,129600
2021/02/10,11:07:00,331.13,331.38,330.99,331.32,56411
2021/02/10,11:08:00,331.32,331.44,331.19,331.38,51826
2021/02/10,11:09:00,331.42,331.56,331.33,331.40,74323
2021/02/10,11:10:00,331.39,331.66,331.22,331.61,104931
2021/02/10,11:11:00,331.61,331.73,331.46,331.70,67912
2021/02/10,11:12:00,331.70,331.86,331.67,331.80,85746
2021/02/10,11:13:00,331.80,332.09,331.72,332.09,103835
2021/02/10,11:14:00,332.09,332.20,331.97,332.18,125448
2021/02/10,11:15:00,332.20,332.30,332.15,332.20,62671
2021/02/10,11:16:00,332.20,332.25,331.89,331.94,57750
2021/02/10,11:17:00,331.94,332.15,331.94,332.10,105829
2021/02/10,11:18:00,332.10,332.20,332.08,332.10,46114
2021/02/10,11:19:00,332.08,332.14,332.00,332.10,27989
2021/02/10,11:20:00,332.10,332.10,331.82,331.99,59881
2021/02/10,11:21:00,331.99,332.11,331.92,331.95,64303
2021/02/10,11:22:00,331.96,332.10,331.94,332.10,40285
2021/02/10,11:23:00,332.10,332.23,332.02,332.13,33751
2021/02/10,11:24:00,332.13,332.17,332.03,332.10,23477
2021/02/10,11:25:00,332.07,332.12,331.86,332.01,96889
2021/02/10,11:26:00,332.01,332.14,331.85,332.07,57627
2021/02/10,11:27:00,332.07,332.22,331.72,331.75,88323
2021/02/10,11:28:00,331.75,331.82,331.38,331.81,81996
2021/02/10,11:29:00,331.81,331.94,331.49,331.51,57761
2021/02/10,11:30:00,331.51,331.61,331.31,331.40,83211
2021/02/10,11:31:00,331.40,331.62,331.40,331.41,51900
2021/02/10,11:32:00,331.41,331.41,331.24,331.34,79350
2021/02/10,11:33:00,331.34,331.36,330.96,331.06,78709
2021/02/10,11:34:00,331.06,331.64,331.01,331.62,65355
2021/02/10,11:35:00,331.62,332.07,331.59,331.99,123732
2021/02/10,11:36:00,331.99,332.20,331.80,331.85,84462
2021/02/10,11:37:00,331.88,331.98,331.80,331.87,44273
2021/02/10,11:38:00,331.87,332.07,331.77,331.83,48816
2021/02/10,11:39:00,331.84,331.90,331.62,331.90,59502
2021/02/10,11:40:00,331.90,332.04,331.89,331.96,24593
2021/02/10,11:41:00,331.96,332.07,331.91,332.03,39563
2021/02/10,11:42:00,332.03,332.11,331.94,331.97,36917
2021/02/10,11:43:00,331.97,332.06,331.89,331.91,28257
2021/02/10,11:44:00,331.91,332.05,331.80,331.86,26815
2021/02/10,11:45:00,331.86,331.95,331.70,331.76,37555
2021/02/10,11:46:00,331.81,331.88,331.63,331.76,37215
2021/02/10,11:47:00,331.76,332.03,331.68,331.99,36375
2021/02/10,11:48:00,332.00,332.02,331.81,331.82,29571
2021/02/10,11:49:00,331.82,331.91,331.76,331.83,32202
2021/02/10,11:50:00,331.83,332.05,331.79,332.04,43534
2021/02/10,11:51:00,332.04,332.13,331.83,331.95,42461
2021/02/10,11:52:00,331.95,332.05,331.88,331.95,19035
2021/02/10,11:53:00,331.94,332.18,331.93,332.15,33292
2021/02/10,11:54:00,332.15,332.20,332.07,332.11,22177
2021/02/10,11:55:00,332.10,332.19,332.10,332.11,138371
2021/02/10,11:56:00,332.11,332.50,332.11,332.50,87737
2021/02/10,11:57:00,332.50,332.54,332.38,332.38,57451
2021/02/10,11:58:00,332.38,332.43,332.28,332.30,40354
2021/02/10,11:59:00,332.30,332.31,331.94,332.04,65832
2021/02/10,12:00:00,332.03,332.07,331.83,331.89,55147
2021/02/10,12:01:00,331.89,331.91,331.39,331.59,123175
2021/02/10,12:02:00,331.59,331.59,331.27,331.48,120257
2021/02/10,12:03:00,331.48,331.48,331.19,331.35,63212
2021/02/10,12:04:00,331.37,331.46,331.24,331.44,98225
2021/02/10,12:05:00,331.44,331.45,331.25,331.38,43104
2021/02/10,12:06:00,331.38,331.50,331.21,331.34,35309
2021/02/10,12:07:00,331.34,331.65,331.19,331.28,58297
2021/02/10,12:08:00,331.28,331.45,331.28,331.44,25729
2021/02/10,12:09:00,331.48,331.49,331.26,331.42,30450
2021/02/10,12:10:00,331.43,331.47,331.32,331.44,25312
2021/02/10,12:11:00,331.43,331.70,331.35,331.69,20865
2021/02/10,12:12:00,331.66,331.81,331.50,331.79,47464
2021/02/10,12:13:00,331.79,331.88,331.72,331.77,29775
2021/02/10,12:14:00,331.77,331.89,331.77,331.81,41107
2021/02/10,12:15:00,331.81,331.95,331.76,331.91,49997
2021/02/10,12:16:00,331.91,331.97,331.81,331.92,39137
2021/02/10,12:17:00,331.92,331.92,331.73,331.77,24224
2021/02/10,12:18:00,331.77,331.84,331.44,331.75,48517
2021/02/10,12:19:00,331.75,331.77,331.61,331.69,28624
2021/02/10,12:20:00,331.69,331.86,331.69,331.82,15752
2021/02/10,12:21:00,331.82,331.88,331.63,331.70,16496
2021/02/10,12:22:00,331.70,331.77,331.57,331.61,23719
2021/02/10,12:23:00,331.61,331.66,331.47,331.47,28537
2021/02/10,12:24:00,331.49,331.55,331.47,331.48,32598
2021/02/10,12:25:00,331.48,331.51,331.19,331.20,31342
2021/02/10,12:26:00,331.20,331.55,331.12,331.43,40761
2021/02/10,12:27:00,331.43,331.73,331.38,331.73,25297
2021/02/10,12:28:00,331.73,331.82,331.67,331.81,17730
2021/02/10,12:29:00,331.83,332.09,331.82,332.04,54013
2021/02/10,12:30:00,332.04,332.13,331.95,331.99,15641
2021/02/10,12:31:00,331.99,331.99,331.81,331.87,29111
2021/02/10,12:32:00,331.87,331.92,331.76,331.91,21111
2021/02/10,12:33:00,331.91,332.10,331.91,331.94,24548
2021/02/10,12:34:00,331.94,332.06,331.90,331.90,19141
2021/02/10,12:35:00,331.90,332.02,331.89,331.92,18933
2021/02/10,12:36:00,331.92,332.03,331.92,332.00,9455
2021/02/10,12:37:00,332.00,332.06,331.90,331.92,20504
2021/02/10,12:38:00,331.92,331.96,331.87,331.91,20952
2021/02/10,12:39:00,331.91,331.96,331.70,331.70,18089
2021/02/10,12:40:00,331.70,331.82,331.64,331.73,27540
2021/02/10,12:41:00,331.69,331.93,331.65,331.81,37138
2021/02/10,12:42:00,331.81,331.95,331.81,331.86,20597
2021/02/10,12:43:00,331.86,331.99,331.81,331.95,25171
2021/02/10,12:44:00,331.95,332.04,331.95,332.01,15853
2021/02/10,12:45:00,332.02,332.07,331.92,331.94,35913
2021/02/10,12:46:00,331.94,332.04,331.85,331.97,43456
2021/02/10,12:47:00,331.97,332.02,331.94,331.96,16343
2021/02/10,12:48:00,331.96,332.06,331.96,332.03,28445
2021/02/10,12:49:00,332.03,332.16,332.03,332.11,37000
2021/02/10,12:50:00,332.11,332.17,332.07,332.12,20706
2021/02/10,12:51:00,332.12,332.25,332.09,332.23,25254
2021/02/10,12:52:00,332.24,332.27,332.18,332.27,21764
2021/02/10,12:53:00,332.27,332.40,332.27,332.35,36386
2021/02/10,12:54:00,332.33,332.39,332.31,332.33,16147
2021/02/10,12:55:00,332.33,332.33,332.12,332.18,35201
2021/02/10,12:56:00,332.18,332.21,332.12,332.14,12388
2021/02/10,12:57:00,332.14,332.27,332.14,332.24,26403
2021/02/10,12:58:00,332.24,332.34,332.24,332.29,15207
2021/02/10,12:59:00,332.29,332.34,332.21,332.21,7573
2021/02/10,13:00:00,332.21,332.26,332.12,332.19,16422
2021/02/10,13:01:00,332.19,332.25,332.14,332.25,13585
2021/02/10,13:02:00,332.25,332.27,332.07,332.13,16714
2021/02/10,13:03:00,332.13,332.14,332.04,332.06,13299
2021/02/10,13:04:00,332.06,332.25,332.06,332.15,10987
2021/02/10,13:05:00,332.16,332.35,332.16,332.33,19724
2021/02/10,13:06:00,332.33,332.45,332.25,332.45,16358
2021/02/10,13:07:00,332.45,332.45,332.27,332.31,28153
2021/02/10,13:08:00,332.31,332.37,332.28,332.29,9906
2021/02/10,13:09:00,332.29,332.35,332.27,332.33,11053
2021/02/10,13:10:00,332.33,332.33,332.22,332.23,6022
2021/02/10,13:11:00,332.23,332.29,332.15,332.24,27293
2021/02/10,13:12:00,332.22,332.22,332.10,332.14,30430
2021/02/10,13:13:00,332.12,332.20,332.11,332.15,18478
2021/02/10,13:14:00,332.15,332.25,332.13,332.25,11651
2021/02/10,13:15:00,332.26,332.28,332.21,332.23,25025
2021/02/10,13:16:00,332.23,332.24,332.06,332.16,24292
2021/02/10,13:17:00,332.19,332.22,332.13,332.14,10927
2021/02/10,13:18:00,332.14,332.22,332.14,332.21,18394
2021/02/10,13:19:00,332.21,332.34,332.21,332.34,7960
2021/02/10,13:20:00,332.34,332.36,332.31,332.34,15338
2021/02/10,13:21:00,332.34,332.39,332.28,332.30,11562
2021/02/10,13:22:00,332.30,332.35,332.28,332.32,7465
2021/02/10,13:23:00,332.32,332.43,332.32,332.43,9153
2021/02/10,13:24:00,332.43,332.46,332.37,332.41,20550
2021/02/10,13:25:00,332.41,332.46,332.39,332.46,9846
2021/02/10,13:26:00,332.46,332.50,332.37,332.39,21112
2021/02/10,13:27:00,332.39,332.41,332.33,332.35,11483
2021/02/10,13:28:00,332.35,332.46,332.33,332.44,13604
2021/02/10,13:29:00,332.44,332.47,332.40,332.41,9552
2021/02/10,13:30:00,332.41,332.48,332.41,332.45,8471
2021/02/10,13:31:00,332.44,332.48,332.36,332.44,26174
2021/02/10,13:32:00,332.44,332.54,332.43,332.48,30038
2021/02/10,13:33:00,332.48,332.57,332.48,332.55,46329
2021/02/10,13:34:00,332.56,332.58,332.45,332.49,20323
2021/02/10,13:35:00,332.50,332.52,332.47,332.52,15319
2021/02/10,13:36:00,332.52,332.52,332.33,332.36,15773
2021/02/10,13:37:00,332.37,332.47,332.37,332.40,12355
2021/02/10,13:38:00,332.40,332.40,332.35,332.38,8874
2021/02/10,13:39:00,332.38,332.38,332.29,332.33,13489
2021/02/10,13:40:00,332.33,332.43,332.33,332.43,12827
2021/02/10,13:41:00,332.43,332.44,332.36,332.36,14528
2021/02/10,13:42:00,332.36,332.38,332.34,332.36,14315
2021/02/10,13:43:00,332.36,332.39,332.30,332.37,11339
2021/02/10,13:44:00,332.38,332.40,332.32,332.34,26059
2021/02/10,13:45:00,332.34,332.40,332.33,332.33,19079
2021/02/10,13:46:00,332.33,332.38,332.31,332.34,6581
2021/02/10,13:47:00,332.34,332.36,332.30,332.30,10067
2021/02/10,13:48:00,332.30,332.35,332.13,332.18,15722
2021/02/10,13:49:00,332.19,332.20,331.96,332.04,39282
2021/02/10,13:50:00,332.04,332.04,331.93,331.93,16424
2021/02/10,13:51:00,331.93,331.93,331.76,331.79,43793
2021/02/10,13:52:00,331.79,332.05,331.79,332.00,33153
2021/02/10,13:53:00,332.00,332.10,332.00,332.10,25249
2021/02/10,13:54:00,332.10,332.16,332.06,332.10,10714
2021/02/10,13:55:00,332.11,332.17,332.08,332.09,18430
2021/02/10,13:56:00,332.08,332.09,331.95,331.99,19364
2021/02/10,13:57:00,331.99,332.02,331.94,332.01,8746
2021/02/10,13:58:00,332.01,332.07,331.94,332.06,9393
2021/02/10,13:59:00,332.05,332.08,331.96,332.02,13456
2021/02/10,14:00:00,332.02,332.12,332.00,332.09,7597
2021/02/10,14:01:00,332.09,332.37,331.97,332.21,54898
2021/02/10,14:02:00,332.20,332.44,332.20,332.38,50525
2021/02/10,14:03:00,332.38,332.47,332.28,332.32,23579
2021/02/10,14:04:00,332.32,332.36,332.20,332.20,30138
2021/02/10,14:05:00,332.20,332.20,332.04,332.16,16581
2021/02/10,14:06:00,332.16,332.31,332.08,332.15,23294
2021/02/10,14:07:00,332.15,332.23,332.15,332.16,8794
2021/02/10,14:08:00,332.16,332.32,332.14,332.23,23406
2021/02/10,14:09:00,332.23,332.30,332.12,332.20,46496
2021/02/10,14:10:00,332.20,332.31,332.19,332.22,15189
2021/02/10,14:11:00,332.22,332.32,332.22,332.27,20610
2021/02/10,14:12:00,332.27,332.39,332.24,332.39,17393
2021/02/10,14:13:00,332.39,332.42,332.29,332.30,25730
2021/02/10,14:14:00,332.30,332.30,332.25,332.29,9231
2021/02/10,14:15:00,332.29,332.40,332.27,332.35,13267
2021/02/10,14:16:00,332.35,332.43,332.04,332.09,42808
2021/02/10,14:17:00,332.09,332.24,332.09,332.21,30218
2021/02/10,14:18:00,332.21,332.37,332.21,332.33,20883
2021/02/10,14:19:00,332.34,332.36,332.22,332.25,12030
2021/02/10,14:20:00,332.25,332.30,332.22,332.30,8393
2021/02/10,14:21:00,332.30,332.37,332.30,332.34,31263
2021/02/10,14:22:00,332.34,332.34,332.17,332.17,16009
2021/02/10,14:23:00,332.17,332.30,332.12,332.30,15861
2021/02/10,14:24:00,332.30,332.46,332.27,332.43,28255
2021/02/10,14:25:00,332.43,332.47,332.32,332.46,35434
2021/02/10,14:26:00,332.45,332.46,332.34,332.39,30736
2021/02/10,14:27:00,332.39,332.90,332.36,332.82,171231
2021/02/10,14:28:00,332.82,332.88,332.78,332.83,39753
2021/02/10,14:29:00,332.82,332.98,332.81,332.87,114501
2021/02/10,14:30:00,332.87,333.19,332.87,333.19,137787
2021/02/10,14:31:00,333.19,333.22,332.96,333.10,107418
2021/02/10,14:32:00,333.10,333.27,333.02,333.25,87023
2021/02/10,14:33:00,333.23,333.37,333.17,333.37,111839
2021/02/10,14:34:00,333.37,333.66,333.33,333.42,349955
2021/02/10,14:35:00,333.42,333.63,333.42,333.45,84376
2021/02/10,14:36:00,333.45,333.48,333.36,333.39,41079
2021/02/10,14:37:00,333.39,333.44,333.35,333.43,48038
2021/02/10,14:38:00,333.43,333.53,333.43,333.49,49642
2021/02/10,14:39:00,333.46,333.50,333.40,333.42,25895
2021/02/10,14:40:00,333.42,333.48,333.38,333.45,33999
2021/02/10,14:41:00,333.44,333.59,333.40,333.53,60072
2021/02/10,14:42:00,333.53,333.62,333.51,333.56,58914
2021/02/10,14:43:00,333.56,333.60,333.53,333.59,52685
2021/02/10,14:44:00,333.59,333.67,333.55,333.58,29785
2021/02/10,14:45:00,333.57,333.60,333.46,333.49,31710
2021/02/10,14:46:00,333.48,333.57,333.48,333.52,23944
2021/02/10,14:47:00,333.52,333.55,333.46,333.52,21495
2021/02/10,14:48:00,333.52,333.61,333.51,333.58,17463
2021/02/10,14:49:00,333.58,333.65,333.56,333.57,19809
2021/02/10,14:50:00,333.57,333.66,333.57,333.63,30942
2021/02/10,14:51:00,333.63,333.66,333.53,333.53,34814
2021/02/10,14:52:00,333.53,333.66,333.52,333.60,16895
2021/02/10,14:53:00,333.60,333.60,333.51,333.57,23693
2021/02/10,14:54:00,333.57,333.57,333.43,333.51,43695
2021/02/10,14:55:00,333.50,333.50,333.23,333.28,77036
2021/02/10,14:56:00,333.29,333.46,333.29,333.46,38606
2021/02/10,14:57:00,333.46,333.53,333.46,333.48,40006
2021/02/10,14:58:00,333.48,333.51,333.38,333.39,24923
2021/02/10,14:59:00,333.39,333.51,333.39,333.41,30482
2021/02/10,15:00:00,333.43,333.52,333.43,333.49,42673
2021/02/10,15:01:00,333.49,333.77,333.49,333.70,85387
2021/02/10,15:02:00,333.70,333.72,333.60,333.61,79362
2021/02/10,15:03:00,333.61,333.71,333.57,333.68,18755
2021/02/10,15:04:00,333.67,333.67,333.58,333.62,15195
2021/02/10,15:05:00,333.60,333.65,333.55,333.57,13726
2021/02/10,15:06:00,333.57,333.63,333.55,333.61,63906
2021/02/10,15:07:00,333.59,333.65,333.59,333.62,19400
2021/02/10,15:08:00,333.63,333.63,333.52,333.53,30572
2021/02/10,15:09:00,333.53,333.63,333.52,333.53,677984
2021/02/10,15:10:00,333.53,333.58,333.48,333.56,17465
2021/02/10,15:11:00,333.55,333.61,333.32,333.42,46108
2021/02/10,15:12:00,333.42,333.43,333.29,333.42,41873
2021/02/10,15:13:00,333.41,333.69,333.40,333.68,41204
2021/02/10,15:14:00,333.67,333.82,333.65,333.67,55444
2021/02/10,15:15:00,333.67,333.67,333.60,333.63,36038
2021/02/10,15:16:00,333.63,333.72,333.49,333.49,54961
2021/02/10,15:17:00,333.49,333.49,333.33,333.33,32057
2021/02/10,15:18:00,333.35,333.37,333.29,333.33,68102
2021/02/10,15:19:00,333.33,333.40,333.32,333.38,28216
2021/02/10,15:20:00,333.38,333.40,333.32,333.34,23703
2021/02/10,15:21:00,333.34,333.37,333.27,333.28,36773
2021/02/10,15:22:00,333.28,333.29,333.18,333.23,74572
2021/02/10,15:23:00,333.22,333.36,333.22,333.31,220177
2021/02/10,15:24:00,333.31,333.33,333.20,333.20,31450
2021/02/10,15:25:00,333.20,333.20,333.02,333.03,64241
2021/02/10,15:26:00,333.03,333.28,333.03,333.20,57823
2021/02/10,15:27:00,333.20,333.21,332.98,332.98,41126
2021/02/10,15:28:00,333.02,333.08,332.81,332.84,60438
2021/02/10,15:29:00,332.83,332.95,332.83,332.89,41134
2021/02/10,15:30:00,332.89,333.04,332.87,333.04,25411
2021/02/10,15:31:00,333.04,333.27,333.04,333.20,249437
2021/02/10,15:32:00,333.20,333.25,333.07,333.22,74516
2021/02/10,15:33:00,333.22,333.27,333.12,333.15,49030
2021/02/10,15:34:00,333.13,333.19,332.98,333.03,37485
2021/02/10,15:35:00,333.04,333.04,332.85,332.85,37393
2021/02/10,15:36:00,332.85,332.88,332.76,332.86,32434
2021/02/10,15:37:00,332.86,332.93,332.76,332.83,59976
2021/02/10,15:38:00,332.83,332.83,332.43,332.55,294416
2021/02/10,15:39:00,332.55,332.55,332.39,332.47,55297
2021/02/10,15:40:00,332.47,332.61,332.30,332.31,39542
2021/02/10,15:41:00,332.32,332.57,332.31,332.56,76815
2021/02/10,15:42:00,332.56,332.57,332.43,332.49,43087
2021/02/10,15:43:00,332.49,332.49,332.30,332.35,44892
2021/02/10,15:44:00,332.35,332.51,332.34,332.36,43749
2021/02/10,15:45:00,332.36,332.36,332.00,332.00,106478
2021/02/10,15:46:00,332.00,332.15,331.98,332.12,59758
2021/02/10,15:47:00,332.11,332.35,332.09,332.28,59433
2021/02/10,15:48:00,332.29,332.35,332.25,332.30,39620
2021/02/10,15:49:00,332.30,332.34,332.22,332.27,45530
2021/02/10,15:50:00,332.27,332.29,332.12,332.21,60097
2021/02/10,15:51:00,332.20,332.45,331.94,332.45,156694
2021/02/10,15:52:00,332.46,332.57,332.44,332.44,61624
2021/02/10,15:53:00,332.44,332.54,332.21,332.50,100987
2021/02/10,15:54:00,332.46,332.47,332.16,332.23,75674
2021/02/10,15:55:00,332.23,332.33,332.11,332.24,84573
2021/02/10,15:56:00,332.24,332.53,332.23,332.38,86210
2021/02/10,15:57:00,332.38,332.40,332.22,332.24,123848
2021/02/10,15:58:00,332.23,332.45,332.21,332.42,69553
2021/02/10,15:59:00,332.43,332.62,332.39,332.50,141433
2021/02/10,16:00:00,332.51,332.75,332.14,332.75,286274
2021/02/11,09:31:00,334.33,334.68,334.33,334.64,144793
2021/02/11,09:32:00,334.63,334.73,334.54,334.68,202452
2021/02/11,09:33:00,334.68,334.75,334.45,334.63,83922
2021/02/11,09:34:00,334.58,334.77,334.42,334.51,83288
2021/02/11,09:35:00,334.51,334.67,334.27,334.34,119641
2021/02/11,09:36:00,334.36,334.42,334.05,334.15,88943
2021/02/11,09:37:00,334.15,334.44,334.10,334.42,73299
2021/02/11,09:38:00,334.42,334.74,334.39,334.73,81131
2021/02/11,09:39:00,334.73,334.87,334.68,334.70,101563
2021/02/11,09:40:00,334.72,334.76,334.53,334.53,112952
2021/02/11,09:41:00,334.53,334.64,334.01,334.25,115004
2021/02/11,09:42:00,334.25,334.34,334.09,334.29,64176
2021/02/11,09:43:00,334.29,334.38,334.17,334.33,41926
2021/02/11,09:44:00,334.33,334.37,334.22,334.25,60212
2021/02/11,09:45:00,334.25,334.50,334.19,334.20,58478
2021/02/11,09:46:00,334.20,334.49,334.20,334.47,59667
2021/02/11,09:47:00,334.48,334.72,334.42,334.66,46490
2021/02/11,09:48:00,334.66,334.84,334.53,334.59,66239
2021/02/11,09:49:00,334.59,334.66,334.52,334.65,43427
2021/02/11,09:50:00,334.65,334.69,334.46,334.47,44794
2021/02/11,09:51:00,334.47,334.51,333.93,333.99,102232
2021/02/11,09:52:00,333.99,334.01,333.54,333.54,174265
2021/02/11,09:53:00,333.54,333.80,333.52,333.76,86941
2021/02/11,09:54:00,333.77,333.85,333.56,333.59,79149
2021/02/11,09:55:00,333.59,333.72,333.56,333.69,70893
2021/02/11,09:56:00,333.69,333.93,333.67,333.90,78744
2021/02/11,09:57:00,333.90,334.05,333.79,333.81,62912
2021/02/11,09:58:00,333.82,334.14,333.75,334.08,72513
2021/02/11,09:59:00,334.08,334.09,333.73,333.85,71343
2021/02/11,10:00:00,333.85,334.10,333.57,333.61,58518
2021/02/11,10:01:00,333.61,334.00,333.54,333.96,56491
2021/02/11,10:02:00,333.97,334.08,333.72,333.86,66367
2021/02/11,10:03:00,333.88,333.99,333.79,333.83,63526
2021/02/11,10:04:00,333.84,334.02,333.79,333.89,35288
2021/02/11,10:05:00,333.89,334.04,333.83,334.02,31214
2021/02/11,10:06:00,334.02,334.24,333.99,334.01,71208
2021/02/11,10:07:00,334.01,334.07,333.82,333.95,46069
2021/02/11,10:08:00,333.95,334.04,333.88,333.95,24562
2021/02/11,10:09:00,333.95,333.97,333.72,333.82,46076
2021/02/11,10:10:00,333.82,333.85,333.69,333.79,32128
2021/02/11,10:11:00,333.79,333.99,333.75,333.96,46850
2021/02/11,10:12:00,333.96,333.96,333.66,333.75,32116
2021/02/11,10:13:00,333.75,334.07,333.75,334.06,48915
2021/02/11,10:14:00,334.06,334.08,333.92,334.01,24620
2021/02/11,10:15:00,334.00,334.20,334.00,334.12,26337
2021/02/11,10:16:00,334.13,334.27,334.09,334.20,63091
2021/02/11,10:17:00,334.20,334.23,334.11,334.13,44300
2021/02/11,10:18:00,334.13,334.13,334.01,334.06,54780
2021/02/11,10:19:00,334.06,334.14,333.97,334.13,23186
2021/02/11,10:20:00,334.14,334.14,334.03,334.04,20302
2021/02/11,10:21:00,334.04,334.26,333.96,334.22,38516
2021/02/11,10:22:00,334.22,334.38,334.22,334.35,28728
2021/02/11,10:23:00,334.35,334.37,334.16,334.20,26218
2021/02/11,10:24:00,334.20,334.27,334.16,334.19,16583
2021/02/11,10:25:00,334.19,334.25,334.12,334.13,37506
2021/02/11,10:26:00,334.13,334.18,334.04,334.08,136468
2021/02/11,10:27:00,334.08,334.24,334.08,334.12,23147
2021/02/11,10:28:00,334.12,334.13,333.75,333.95,68501
2021/02/11,10:29:00,333.94,334.04,333.90,333.99,56323
2021/02/11,10:30:00,333.99,334.05,333.88,334.05,32500
2021/02/11,10:31:00,334.05,334.17,333.87,333.91,78790
2021/02/11,10:32:00,333.91,333.98,333.78,333.78,41828
2021/02/11,10:33:00,333.75,333.83,333.68,333.81,50910
2021/02/11,10:34:00,333.81,333.86,333.62,333.62,65466
2021/02/11,10:35:00,333.62,333.81,333.55,333.63,48145
2021/02/11,10:36:00,333.63,333.95,333.62,333.90,70154
2021/02/11,10:37:00,333.90,334.04,333.89,333.99,48203
2021/02/11,10:38:00,333.99,334.11,333.88,334.10,54445
2021/02/11,10:39:00,334.10,334.30,334.10,334.15,163569
2021/02/11,10:40:00,334.15,334.30,334.13,334.20,37386
2021/02/11,10:41:00,334.20,334.50,334.20,334.50,101279
2021/02/11,10:42:00,334.50,334.60,334.36,334.38,91563
2021/02/11,10:43:00,334.38,334.53,334.38,334.48,48868
2021/02/11,10:44:00,334.49,334.52,334.45,334.48,57430
2021/02/11,10:45:00,334.48,334.55,334.42,334.53,110808
2021/02/11,10:46:00,334.53,334.61,334.44,334.58,42231
2021/02/11,10:47:00,334.59,334.68,334.52,334.64,91545
2021/02/11,10:48:00,334.61,334.71,334.56,334.65,21602
2021/02/11,10:49:00,334.63,334.82,334.63,334.80,45877
2021/02/11,10:50:00,334.80,334.82,334.71,334.77,75232
2021/02/11,10:51:00,334.73,334.95,334.72,334.94,100493
2021/02/11,10:52:00,334.94,335.00,334.77,334.78,73186
2021/02/11,10:53:00,334.80,334.80,334.56,334.58,92443
2021/02/11,10:54:00,334.58,334.74,334.58,334.71,37095
2021/02/11,10:55:00,334.71,334.77,334.63,334.66,37360
2021/02/11,10:56:00,334.66,334.66,334.57,334.62,44646
2021/02/11,10:57:00,334.62,334.66,334.51,334.60,67737
2021/02/11,10:58:00,334.60,334.70,334.58,334.69,20762
2021/02/11,10:59:00,334.68,334.69,334.59,334.62,43506
2021/02/11,11:00:00,334.62,334.62,333.93,334.15,328531
2021/02/11,11:01:00,334.15,334.27,333.80,334.24,94396
2021/02/11,11:02:00,334.26,334.40,334.17,334.35,54297
2021/02/11,11:03:00,334.35,334.41,334.23,334.35,30404
2021/02/11,11:04:00,334.35,334.50,334.35,334.43,93565
2021/02/11,11:05:00,334.43,334.45,334.31,334.33,30598
2021/02/11,11:06:00,334.33,334.41,334.28,334.34,32341
2021/02/11,11:07:00,334.33,334.34,334.22,334.28,39145
2021/02/11,11:08:00,334.28,334.44,334.27,334.43,28926
2021/02/11,11:09:00,334.43,334.53,334.35,334.39,35199
2021/02/11,11:10:00,334.39,334.39,334.25,334.28,28178
2021/02/11,11:11:00,334.28,334.37,334.17,334.35,53060
2021/02/11,11:12:00,334.35,334.35,334.12,334.20,59827
2021/02/11,11:13:00,334.20,334.22,334.07,334.13,29699
2021/02/11,11:14:00,334.13,334.33,334.05,334.31,23577
2021/02/11,11:15:00,334.31,334.53,334.30,334.40,34249
2021/02/11,11:16:00,334.40,334.53,334.40,334.48,38615
2021/02/11,11:17:00,334.48,334.51,334.42,334.47,17383
2021/02/11,11:18:00,334.47,334.47,334.35,334.45,21972
2021/02/11,11:19:00,334.47,334.48,334.35,334.37,13321
2021/02/11,11:20:00,334.37,334.41,334.24,334.32,26721
2021/02/11,11:21:00,334.32,334.36,334.25,334.31,16320
2021/02/11,11:22:00,334.31,334.36,334.28,334.32,23708
2021/02/11,11:23:00,334.32,334.39,334.31,334.36,16076
2021/02/11,11:24:00,334.36,334.51,334.36,334.43,27014
2021/02/11,11:25:00,334.43,334.63,334.43,334.62,31044
2021/02/11,11:26:00,334.62,334.63,334.55,334.57,30010
2021/02/11,11:27:00,334.56,334.60,334.51,334.55,31225
2021/02/11,11:28:00,334.55,334.61,334.53,334.53,40547
2021/02/11,11:29:00,334.52,334.55,334.43,334.45,25760
2021/02/11,11:30:00,334.45,334.48,334.39,334.48,28011
2021/02/11,11:31:00,334.47,334.57,334.47,334.57,24905
2021/02/11,11:32:00,334.57,334.67,334.54,334.60,25691
2021/02/11,11:33:00,334.61,334.70,334.60,334.66,23278
2021/02/11,11:34:00,334.66,334.82,334.66,334.78,46288
2021/02/11,11:35:00,334.78,334.78,334.72,334.78,33356
2021/02/11,11:36:00,334.77,334.85,334.74,334.74,40845
2021/02/11,11:37:00,334.74,334.79,334.72,334.78,17302
2021/02/11,11:38:00,334.78,334.86,334.78,334.83,11234
2021/02/11,11:39:00,334.84,334.92,334.84,334.89,21947
2021/02/11,11:40:00,334.89,334.93,334.87,334.87,32422
2021/02/11,11:41:00,334.87,334.91,334.76,334.77,33295
2021/02/11,11:42:00,334.76,334.83,334.74,334.81,34374
2021/02/11,11:43:00,334.81,334.89,334.81,334.87,34959
2021/02/11,11:44:00,334.87,334.92,334.86,334.88,21514
2021/02/11,11:45:00,334.88,334.91,334.87,334.88,23473
2021/02/11,11:46:00,334.88,334.94,334.88,334.94,29822
2021/02/11,11:47:00,334.92,334.94,334.84,334.85,25158
2021/02/11,11:48:00,334.85,334.88,334.78,334.82,22557
2021/02/11,11:49:00,334.83,334.83,334.71,334.75,13535
2021/02/11,11:50:00,334.76,334.85,334.74,334.84,11169
2021/02/11,11:51:00,334.83,334.91,334.83,334.85,15849
2021/02/11,11:52:00,334.85,334.85,334.70,334.70,15161
2021/02/11,11:53:00,334.71,334.75,334.63,334.68,19809
2021/02/11,11:54:00,334.68,334.68,334.49,334.50,38155
2021/02/11,11:55:00,334.51,334.52,334.33,334.44,80901
2021/02/11,11:56:00,334.44,334.45,334.29,334.36,70505
2021/02/11,11:57:00,334.36,334.39,334.25,334.35,50684
2021/02/11,11:58:00,334.35,334.36,334.27,334.28,37613
2021/02/11,11:59:00,334.28,334.47,334.21,334.45,161693
2021/02/11,12:00:00,334.46,334.53,334.45,334.47,35140
2021/02/11,12:01:00,334.47,334.57,334.47,334.52,14629
2021/02/11,12:02:00,334.52,334.61,334.50,334.58,23844
2021/02/11,12:03:00,334.58,334.63,334.57,334.57,44931
2021/02/11,12:04:00,334.57,334.71,334.57,334.68,80796
2021/02/11,12:05:00,334.69,334.77,334.69,334.77,18124
2021/02/11,12:06:00,334.77,334.80,334.69,334.70,37288
2021/02/11,12:07:00,334.70,334.71,334.61,334.68,11031
2021/02/11,12:08:00,334.67,334.74,334.65,334.66,7966
2021/02/11,12:09:00,334.66,334.68,334.51,334.52,32121
2021/02/11,12:10:00,334.52,334.53,334.41,334.49,30606
2021/02/11,12:11:00,334.48,334.53,334.36,334.52,34141
2021/02/11,12:12:00,334.52,334.62,334.52,334.61,20948
2021/02/11,12:13:00,334.61,334.75,334.57,334.57,22543
2021/02/11,12:14:00,334.57,334.72,334.56,334.68,43900
2021/02/11,12:15:00,334.68,334.68,334.52,334.52,18491
2021/02/11,12:16:00,334.51,334.53,334.24,334.25,48445
2021/02/11,12:17:00,334.25,334.25,334.04,334.06,133274
2021/02/11,12:18:00,334.06,334.09,333.85,333.86,59768
2021/02/11,12:19:00,333.87,333.87,333.62,333.70,72224
2021/02/11,12:20:00,333.70,333.70,333.38,333.38,68595
2021/02/11,12:21:00,333.41,333.75,333.37,333.63,117347
2021/02/11,12:22:00,333.63,333.71,333.59,333.67,55960
2021/02/11,12:23:00,333.69,333.69,333.42,333.50,67903
2021/02/11,12:24:00,333.50,333.80,333.49,333.71,66639
2021/02/11,12:25:00,333.73,333.75,333.42,333.48,37618
2021/02/11,12:26:00,333.48,333.48,333.08,333.08,154225
2021/02/11,12:27:00,333.08,333.39,332.98,332.99,99322
2021/02/11,12:28:00,333.00,333.15,332.77,332.89,99245
2021/02/11,12:29:00,332.89,332.89,332.75,332.81,84283
2021/02/11,12:30:00,332.81,333.08,332.63,332.71,123199
2021/02/11,12:31:00,332.71,333.06,332.62,333.06,131485
2021/02/11,12:32:00,333.06,333.15,332.89,333.12,84066
2021/02/11,12:33:00,333.12,333.21,332.79,332.84,103194
2021/02/11,12:34:00,332.84,332.98,332.78,332.91,52706
2021/02/11,12:35:00,332.88,333.07,332.81,333.05,62360
2021/02/11,12:36:00,333.07,333.37,333.06,333.35,72794
2021/02/11,12:37:00,333.34,333.34,333.19,333.20,78010
2021/02/11,12:38:00,333.20,333.43,333.15,333.36,87061
2021/02/11,12:39:00,333.35,333.38,333.31,333.35,24060
2021/02/11,12:40:00,333.35,333.41,333.34,333.38,43775
2021/02/11,12:41:00,333.36,333.37,333.08,333.10,72305
2021/02/11,12:42:00,333.11,333.19,332.92,333.10,82131
2021/02/11,12:43:00,333.10,333.21,333.01,333.05,40992
2021/02/11,12:44:00,333.05,333.11,332.82,332.84,60871
2021/02/11,12:45:00,332.84,332.99,332.80,332.86,67718
2021/02/11,12:46:00,332.88,332.93,332.47,332.47,114781
2021/02/11,12:47:00,332.46,332.51,332.12,332.40,159068
2021/02/11,12:48:00,332.40,332.97,332.40,332.87,79177
2021/02/11,12:49:00,332.87,332.98,332.67,332.91,370043
2021/02/11,12:50:00,332.91,333.17,332.81,333.17,44721
2021/02/11,12:51:00,333.17,333.25,333.00,333.15,47022
2021/02/11,12:52:00,333.15,333.23,333.09,333.20,27302
2021/02/11,12:53:00,333.20,333.26,333.06,333.08,34147
2021/02/11,12:54:00,333.08,333.13,332.79,332.88,65184
2021/02/11,12:55:00,332.91,333.17,332.91,333.16,31093
2021/02/11,12:56:00,333.16,333.19,333.06,333.06,36083
2021/02/11,12:57:00,333.06,333.33,333.05,333.20,71983
2021/02/11,12:58:00,333.20,333.46,333.20,333.43,77309
2021/02/11,12:59:00,333.43,333.53,333.36,333.46,76850
2021/02/11,13:00:00,333.46,333.60,333.43,333.57,34495
2021/02/11,13:01:00,333.57,333.60,333.45,333.57,54962
2021/02/11,13:02:00,333.57,333.57,333.43,333.52,25257
2021/02/11,13:03:00,333.52,333.60,333.49,333.51,24521
2021/02/11,13:04:00,333.51,333.60,333.45,333.60,16557
2021/02/11,13:05:00,333.60,333.63,333.49,333.52,16571
2021/02/11,13:06:00,333.52,333.53,333.39,333.40,17575
2021/02/11,13:07:00,333.40,333.51,333.32,333.45,30341
2021/02/11,13:08:00,333.45,333.59,333.37,333.45,27764
2021/02/11,13:09:00,333.50,333.53,333.42,333.44,13677
2021/02/11,13:10:00,333.43,333.43,333.08,333.17,54711
2021/02/11,13:11:00,333.17,333.32,333.03,333.18,41570
2021/02/11,13:12:00,333.21,333.26,333.04,333.20,141963
2021/02/11,13:13:00,333.20,333.39,333.20,333.21,17397
2021/02/11,13:14:00,333.31,333.51,333.31,333.49,26599
2021/02/11,13:15:00,333.50,333.81,333.50,333.80,58893
2021/02/11,13:16:00,333.80,333.80,333.69,333.74,34139
2021/02/11,13:17:00,333.74,333.81,333.73,333.79,27217
2021/02/11,13:18:00,333.79,333.84,333.73,333.84,28486
2021/02/11,13:19:00,333.83,333.83,333.72,333.74,218236
2021/02/11,13:20:00,333.74,333.80,333.72,333.74,15179
2021/02/11,13:21:00,333.74,333.81,333.71,333.77,11133
2021/02/11,13:22:00,333.78,333.85,333.75,333.84,19138
2021/02/11,13:23:00,333.84,333.94,333.83,333.91,25919
2021/02/11,13:24:00,333.90,334.04,333.86,333.98,94077
2021/02/11,13:25:00,333.98,334.07,333.98,334.07,33006
2021/02/11,13:26:00,334.06,334.06,333.94,333.94,28821
2021/02/11,13:27:00,333.94,333.95,333.85,333.87,24303
2021/02/11,13:28:00,333.87,334.00,333.84,333.94,32332
2021/02/11,13:29:00,333.94,334.01,333.94,334.01,13016
2021/02/11,13:30:00,334.01,334.01,333.96,333.98,13912
2021/02/11,13:31:00,333.98,333.98,333.90,333.93,14290
2021/02/11,13:32:00,333.88,333.99,333.86,333.98,33488
2021/02/11,13:33:00,333.98,334.03,333.97,334.03,19804
2021/02/11,13:34:00,334.04,334.21,334.04,334.16,44345
2021/02/11,13:35:00,334.16,334.17,334.08,334.10,12568
2021/02/11,13:36:00,334.09,334.11,334.01,334.09,22749
2021/02/11,13:37:00,334.09,334.20,334.09,334.18,12897
2021/02/11,13:38:00,334.19,334.23,334.13,334.17,15756
2021/02/11,13:39:00,334.17,334.21,334.12,334.20,12627
2021/02/11,13:40:00,334.20,334.25,334.19,334.22,21648
2021/02/11,13:41:00,334.23,334.30,334.23,334.28,21469
2021/02/11,13:42:00,334.28,334.35,334.26,334.31,19030
2021/02/11,13:43:00,334.31,334.32,334.21,334.21,25692
2021/02/11,13:44:00,334.21,334.31,334.20,334.27,12195
2021/02/11,13:45:00,334.27,334.31,334.20,334.22,9157
2021/02/11,13:46:00,334.22,334.26,334.06,334.10,36080
2021/02/11,13:47:00,334.09,334.10,333.93,334.01,67998
2021/02/11,13:48:00,334.03,334.11,334.01,334.07,19094
2021/02/11,13:49:00,334.07,334.14,334.07,334.09,17790
2021/02/11,13:50:00,334.07,334.13,334.02,334.12,22349
2021/02/11,13:51:00,334.12,334.20,334.12,334.19,11010
2021/02/11,13:52:00,334.19,334.22,334.18,334.19,10073
2021/02/11,13:53:00,334.18,334.25,334.16,334.17,17435
2021/02/11,13:54:00,334.17,334.17,334.08,334.10,15433
2021/02/11,13:55:00,334.10,334.14,334.06,334.06,9545
2021/02/11,13:56:00,334.08,334.10,333.98,334.01,35165
2021/02/11,13:57:00,334.01,334.05,333.98,334.02,9273
2021/02/11,13:58:00,334.00,334.00,333.91,333.97,20157
2021/02/11,13:59:00,333.97,333.97,333.92,333.95,17107
2021/02/11,14:00:00,333.95,333.98,333.79,333.86,42578
2021/02/11,14:01:00,333.86,333.87,333.65,333.70,49329
2021/02/11,14:02:00,333.69,333.71,333.31,333.40,119523
2021/02/11,14:03:00,333.38,333.50,333.33,333.35,38873
2021/02/11,14:04:00,333.35,333.36,333.22,333.27,37274
2021/02/11,14:05:00,333.27,333.35,333.24,333.25,30452
2021/02/11,14:06:00,333.25,333.27,333.16,333.17,18700
2021/02/11,14:07:00,333.20,333.28,333.19,333.25,31771
2021/02/11,14:08:00,333.26,333.41,333.25,333.40,31205
2021/02/11,14:09:00,333.40,333.40,333.31,333.35,32532
2021/02/11,14:10:00,333.35,333.41,333.25,333.27,50513
2021/02/11,14:11:00,333.26,333.27,333.05,333.08,41871
2021/02/11,14:12:00,333.08,333.21,332.99,333.11,38136
2021/02/11,14:13:00,333.10,333.10,332.86,333.02,44820
2021/02/11,14:14:00,333.04,333.08,333.00,333.04,22999
2021/02/11,14:15:00,333.04,333.15,332.94,333.15,32569
2021/02/11,14:16:00,333.15,333.32,333.15,333.32,28999
2021/02/11,14:17:00,333.32,333.32,333.19,333.24,26473
2021/02/11,14:18:00,333.24,333.27,333.17,333.20,21249
2021/02/11,14:19:00,333.20,333.30,333.13,333.25,30609
2021/02/11,14:20:00,333.25,333.26,333.19,333.26,13542
2021/02/11,14:21:00,333.26,333.38,333.25,333.38,31256
2021/02/11,14:22:00,333.35,333.35,333.06,333.07,80425
2021/02/11,14:23:00,333.07,333.07,332.50,332.72,128049
2021/02/11,14:24:00,332.72,333.01,332.70,332.96,32531
2021/02/11,14:25:00,332.96,333.07,332.93,333.06,18626
2021/02/11,14:26:00,333.06,333.19,333.06,333.07,26532
2021/02/11,14:27:00,333.07,333.09,332.96,332.98,28995
2021/02/11,14:28:00,332.98,333.02,332.94,332.94,48832
2021/02/11,14:29:00,332.94,333.16,332.94,333.16,15487
2021/02/11,14:30:00,333.16,333.30,333.15,333.15,24791
2021/02/11,14:31:00,333.18,333.29,333.12,333.18,20142
2021/02/11,14:32:00,333.18,333.26,333.16,333.22,15818
2021/02/11,14:33:00,333.22,333.37,333.22,333.35,24301
2021/02/11,14:34:00,333.35,333.38,333.31,333.31,26002
2021/02/11,14:35:00,333.31,333.33,333.23,333.29,19836
2021/02/11,14:36:00,333.29,333.29,332.87,333.02,22482
2021/02/11,14:37:00,333.04,333.17,332.99,333.08,30482
2021/02/11,14:38:00,333.08,333.11,332.91,332.97,22294
2021/02/11,14:39:00,333.00,333.15,333.00,333.10,16699
2021/02/11,14:40:00,333.10,333.17,333.02,333.04,35503
2021/02/11,14:41:00,333.04,333.28,332.92,333.28,15044
2021/02/11,14:42:00,333.28,333.37,333.20,333.31,35308
2021/02/11,14:43:00,333.31,333.50,333.27,333.45,37342
2021/02/11,14:44:00,333.43,333.49,333.42,333.45,30123
2021/02/11,14:45:00,333.45,333.61,333.45,333.57,38859
2021/02/11,14:46:00,333.57,333.61,333.50,333.56,21449
2021/02/11,14:47:00,333.56,333.64,333.52,333.61,15445
2021/02/11,14:48:00,333.61,333.61,333.50,333.54,20380
2021/02/11,14:49:00,333.54,333.62,333.54,333.59,25129
2021/02/11,14:50:00,333.59,333.63,333.56,333.62,55997
2021/02/11,14:51:00,333.62,333.66,333.53,333.58,30821
2021/02/11,14:52:00,333.58,333.62,333.55,333.58,14340
2021/02/11,14:53:00,333.52,333.57,333.50,333.55,11116
2021/02/11,14:54:00,333.55,333.60,333.48,333.55,17175
2021/02/11,14:55:00,333.55,333.71,333.50,333.70,20473
2021/02/11,14:56:00,333.70,333.75,333.60,333.72,44288
2021/02/11,14:57:00,333.72,333.72,333.63,333.68,15086
2021/02/11,14:58:00,333.68,333.68,333.54,333.55,63544
2021/02/11,14:59:00,333.55,333.65,333.54,333.64,48273
2021/02/11,15:00:00,333.64,333.75,333.62,333.72,40611
2021/02/11,15:01:00,333.68,333.70,333.55,333.60,16568
2021/02/11,15:02:00,333.60,333.74,333.60,333.68,19345
2021/02/11,15:03:00,333.68,333.75,333.66,333.74,7378
2021/02/11,15:04:00,333.74,333.76,333.62,333.63,25253
2021/02/11,15:05:00,333.63,333.67,333.61,333.65,19004
2021/02/11,15:06:00,333.68,333.75,333.64,333.71,15337
2021/02/11,15:07:00,333.71,333.83,333.69,333.82,18929
2021/02/11,15:08:00,333.82,333.93,333.81,333.87,41347
2021/02/11,15:09:00,333.89,333.91,333.82,333.88,15507
2021/02/11,15:10:00,333.88,333.92,333.83,333.84,14368
2021/02/11,15:11:00,333.84,333.86,333.82,333.84,7184
2021/02/11,15:12:00,333.84,333.99,333.82,333.97,34265
2021/02/11,15:13:00,333.97,334.18,333.92,334.14,70931
2021/02/11,15:14:00,334.15,334.18,334.07,334.11,64351
2021/02/11,15:15:00,334.12,334.12,334.05,334.05,29834
2021/02/11,15:16:00,334.05,334.07,334.01,334.01,11200
2021/02/11,15:17:00,334.01,334.03,333.90,333.90,31495
2021/02/11,15:18:00,333.91,333.94,333.86,333.94,43413
2021/02/11,15:19:00,333.94,334.01,333.93,334.01,240755
2021/02/11,15:20:00,334.01,334.03,333.95,333.95,29406
2021/02/11,15:21:00,333.95,334.04,333.94,333.96,326809
2021/02/11,15:22:00,333.94,333.98,333.89,333.96,22640
2021/02/11,15:23:00,333.96,334.13,333.96,334.12,20264
2021/02/11,15:24:00,334.12,334.26,334.09,334.10,87003
2021/02/11,15:25:00,334.10,334.13,334.06,334.10,16449
2021/02/11,15:26:00,334.10,334.17,334.07,334.13,172352
2021/02/11,15:27:00,334.12,334.13,334.06,334.10,103733
2021/02/11,15:28:00,334.10,334.15,334.08,334.10,29932
2021/02/11,15:29:00,334.10,334.11,334.03,334.05,24759
2021/02/11,15:30:00,334.05,334.05,333.98,334.04,18233
2021/02/11,15:31:00,334.04,334.15,333.99,334.00,97906
2021/02/11,15:32:00,334.00,334.07,333.93,333.96,33084
2021/02/11,15:33:00,333.97,334.09,333.96,334.00,36263
2021/02/11,15:34:00,333.99,334.01,333.94,334.00,25314
2021/02/11,15:35:00,334.00,334.06,334.00,334.02,17439
2021/02/11,15:36:00,334.02,334.06,334.01,334.04,24581
2021/02/11,15:37:00,334.04,334.05,333.97,333.97,220905
2021/02/11,15:38:00,333.97,333.98,333.84,333.85,32289
2021/02/11,15:39:00,333.87,333.91,333.80,333.88,32322
2021/02/11,15:40:00,333.88,333.88,333.71,333.76,26323
2021/02/11,15:41:00,333.75,333.88,333.75,333.84,50026
2021/02/11,15:42:00,333.84,334.10,333.84,333.92,103857
2021/02/11,15:43:00,333.92,333.94,333.74,333.78,31736
2021/02/11,15:44:00,333.76,333.79,333.62,333.67,55534
2021/02/11,15:45:00,333.67,333.78,333.59,333.75,55598
2021/02/11,15:46:00,333.75,333.85,333.73,333.85,33198
2021/02/11,15:47:00,333.85,334.04,333.85,333.98,45091
2021/02/11,15:48:00,333.98,334.11,333.96,334.11,47001
2021/02/11,15:49:00,334.11,334.45,334.11,334.40,85022
2021/02/11,15:50:00,334.38,334.40,334.18,334.18,142942
2021/02/11,15:51:00,334.16,334.37,333.93,333.94,133102
2021/02/11,15:52:00,333.94,334.05,333.94,334.01,102070
2021/02/11,15:53:00,334.01,334.28,333.98,334.23,65409
2021/02/11,15:54:00,334.25,334.29,334.12,334.29,70798
2021/02/11,15:55:00,334.29,334.43,334.22,334.39,69961
2021/02/11,15:56:00,334.39,334.56,334.38,334.40,114208
2021/02/11,15:57:00,334.40,334.50,334.27,334.46,283234
2021/02/11,15:58:00,334.47,334.51,334.36,334.38,105539
2021/02/11,15:59:00,334.40,334.48,334.40,334.48,90807
2021/02/11,16:00:00,334.48,334.79,334.07,334.58,342059
2021/02/12,09:31:00,333.71,333.83,333.48,333.76,199717
2021/02/12,09:32:00,333.76,333.80,333.30,333.34,186575
2021/02/12,09:33:00,333.34,333.38,333.10,333.28,172604
2021/02/12,09:34:00,333.30,333.47,333.13,333.39,82872
2021/02/12,09:35:00,333.39,333.39,333.10,333.10,120535
2021/02/12,09:36:00,333.10,333.10,332.63,332.99,287870
2021/02/12,09:37:00,332.99,333.21,332.78,333.09,103987
2021/02/12,09:38:00,333.09,333.36,332.92,333.36,68867
2021/02/12,09:39:00,333.36,333.45,333.23,333.35,77687
2021/02/12,09:40:00,333.35,333.54,333.27,333.43,67650
2021/02/12,09:41:00,333.44,333.61,333.43,333.55,70773
2021/02/12,09:42:00,333.53,333.69,333.49,333.62,62579
2021/02/12,09:43:00,333.62,333.80,333.56,333.70,77596
2021/02/12,09:44:00,333.70,333.82,333.70,333.73,78739
2021/02/12,09:45:00,333.73,333.83,333.63,333.83,66593
2021/02/12,09:46:00,333.83,334.00,333.74,333.80,75217
2021/02/12,09:47:00,333.80,334.06,333.70,334.04,59038
2021/02/12,09:48:00,334.04,334.04,333.86,333.96,57689
2021/02/12,09:49:00,333.96,334.00,333.80,333.87,70725
2021/02/12,09:50:00,333.87,333.92,333.79,333.79,54259
2021/02/12,09:51:00,333.80,334.07,333.76,333.97,52770
2021/02/12,09:52:00,333.97,334.03,333.87,333.93,58464
2021/02/12,09:53:00,333.93,333.94,333.67,333.68,101428
2021/02/12,09:54:00,333.68,333.80,333.55,333.76,77352
2021/02/12,09:55:00,333.73,333.89,333.70,333.71,47402
2021/02/12,09:56:00,333.71,333.83,333.70,333.80,24059
2021/02/12,09:57:00,333.80,333.89,333.51,333.52,33938
2021/02/12,09:58:00,333.52,333.69,333.52,333.65,18627
2021/02/12,09:59:00,333.66,333.94,333.66,333.81,41649
2021/02/12,10:00:00,333.81,333.86,333.71,333.79,21140
2021/02/12,10:01:00,333.76,333.88,333.69,333.76,39283
2021/02/12,10:02:00,333.76,333.92,333.76,333.92,150379
2021/02/12,10:03:00,333.92,334.12,333.90,334.01,49921
2021/02/12,10:04:00,334.01,334.11,334.00,334.05,25619
2021/02/12,10:05:00,334.05,334.05,333.84,333.85,23682
2021/02/12,10:06:00,333.85,333.97,333.83,333.96,26166
2021/02/12,10:07:00,333.97,334.06,333.92,333.98,30090
2021/02/12,10:08:00,333.98,333.98,333.75,333.94,46384
2021/02/12,10:09:00,333.94,333.94,333.77,333.80,51785
2021/02/12,10:10:00,333.80,333.89,333.74,333.81,44975
2021/02/12,10:11:00,333.81,333.90,333.72,333.90,37883
2021/02/12,10:12:00,333.90,333.99,333.88,333.95,21903
2021/02/12,10:13:00,333.95,334.07,333.94,334.03,31413
2021/02/12,10:14:00,334.03,334.06,333.97,334.05,34757
2021/02/12,10:15:00,334.05,334.16,334.00,334.11,45769
2021/02/12,10:16:00,334.11,334.17,334.01,334.10,48877
2021/02/12,10:17:00,334.09,334.16,333.98,334.00,27274
2021/02/12,10:18:00,334.00,334.04,333.87,333.91,18218
2021/02/12,10:19:00,333.91,333.91,333.45,333.68,68948
2021/02/12,10:20:00,333.68,333.73,333.57,333.59,29814
2021/02/12,10:21:00,333.59,333.66,333.50,333.53,17315
2021/02/12,10:22:00,333.53,333.85,333.49,333.72,34600
2021/02/12,10:23:00,333.72,333.90,333.69,333.85,152676
2021/02/12,10:24:00,333.85,334.02,333.85,333.99,24736
2021/02/12,10:25:00,333.99,334.01,333.92,333.94,24694
2021/02/12,10:26:00,333.94,333.97,333.77,333.80,25302
2021/02/12,10:27:00,333.80,333.85,333.71,333.85,16773
2021/02/12,10:28:00,333.85,333.93,333.83,333.91,16061
2021/02/12,10:29:00,333.91,333.91,333.80,333.80,13331
2021/02/12,10:30:00,333.80,333.82,333.56,333.63,42035
2021/02/12,10:31:00,333.63,333.73,333.46,333.55,63034
2021/02/12,10:32:00,333.55,333.55,333.20,333.24,52919
2021/02/12,10:33:00,333.24,333.40,333.21,333.36,39523
2021/02/12,10:34:00,333.33,333.40,333.09,333.22,162204
2021/02/12,10:35:00,333.22,333.42,333.19,333.40,46468
2021/02/12,10:36:00,333.42,333.69,333.42,333.66,400201
2021/02/12,10:37:00,333.66,333.72,333.56,333.56,78321
2021/02/12,10:38:00,333.56,333.89,333.53,333.87,43058
2021/02/12,10:39:00,333.87,334.29,333.87,334.24,81117
2021/02/12,10:40:00,334.24,334.29,334.15,334.16,42279
2021/02/12,10:41:00,334.17,334.26,334.16,334.25,41816
2021/02/12,10:42:00,334.25,334.32,334.23,334.30,63774
2021/02/12,10:43:00,334.30,334.34,334.25,334.26,24609
2021/02/12,10:44:00,334.26,334.36,334.26,334.30,33117
2021/02/12,10:45:00,334.30,334.38,334.26,334.38,66104
2021/02/12,10:46:00,334.38,334.40,334.29,334.35,25976
2021/02/12,10:47:00,334.33,334.52,334.32,334.45,42503
2021/02/12,10:48:00,334.45,334.53,334.45,334.50,24662
2021/02/12,10:49:00,334.51,334.59,334.50,334.53,81274
2021/02/12,10:50:00,334.53,334.63,334.48,334.63,59794
2021/02/12,10:51:00,334.63,334.68,334.59,334.66,34764
2021/02/12,10:52:00,334.66,334.79,334.66,334.76,44517
2021/02/12,10:53:00,334.74,334.81,334.67,334.77,41229
2021/02/12,10:54:00,334.75,334.76,334.63,334.68,38692
2021/02/12,10:55:00,334.68,334.73,334.56,334.57,36684
2021/02/12,10:56:00,334.57,334.61,334.50,334.58,36797
2021/02/12,10:57:00,334.58,334.59,334.48,334.50,38911
2021/02/12,10:58:00,334.50,334.55,334.46,334.47,89421
2021/02/12,10:59:00,334.48,334.54,334.42,334.54,46035
2021/02/12,11:00:00,334.53,334.56,334.48,334.51,20394
2021/02/12,11:01:00,334.51,334.61,334.51,334.59,33607
2021/02/12,11:02:00,334.59,334.65,334.53,334.54,67826
2021/02/12,11:03:00,334.54,334.64,334.50,334.59,25536
2021/02/12,11:04:00,334.59,334.72,334.59,334.71,31454
2021/02/12,11:05:00,334.71,334.71,334.59,334.63,32882
2021/02/12,11:06:00,334.63,334.66,334.44,334.44,64429
2021/02/12,11:07:00,334.44,334.57,334.39,334.41,65302
2021/02/12,11:08:00,334.43,334.50,334.42,334.44,16413
2021/02/12,11:09:00,334.46,334.50,334.45,334.47,12872
2021/02/12,11:10:00,334.47,334.54,334.43,334.47,17453
2021/02/12,11:11:00,334.47,334.64,334.47,334.63,37710
2021/02/12,11:12:00,334.63,334.80,334.63,334.80,51131
2021/02/12,11:13:00,334.80,334.97,334.72,334.90,58036
2021/02/12,11:14:00,334.90,334.94,334.78,334.84,45927
2021/02/12,11:15:00,334.84,334.84,334.74,334.75,37202
2021/02/12,11:16:00,334.75,334.89,334.75,334.85,31174
2021/02/12,11:17:00,334.85,334.91,334.85,334.90,44033
2021/02/12,11:18:00,334.90,334.96,334.88,334.92,25197
2021/02/12,11:19:00,334.90,334.91,334.77,334.88,33377
2021/02/12,11:20:00,334.88,334.91,334.85,334.89,38438
2021/02/12,11:21:00,334.89,334.90,334.75,334.80,28696
2021/02/12,11:22:00,334.81,334.81,334.65,334.71,50093
2021/02/12,11:23:00,334.74,334.74,334.63,334.74,92791
2021/02/12,11:24:00,334.74,334.83,334.73,334.82,17121
2021/02/12,11:25:00,334.82,334.95,334.82,334.91,25077
2021/02/12,11:26:00,334.91,334.95,334.84,334.87,31514
2021/02/12,11:27:00,334.87,334.90,334.82,334.85,14901
2021/02/12,11:28:00,334.87,334.94,334.80,334.91,35014
2021/02/12,11:29:00,334.91,334.91,334.74,334.87,58787
2021/02/12,11:30:00,334.87,335.07,334.87,334.99,125333
2021/02/12,11:31:00,335.00,335.14,335.00,335.12,65306
2021/02/12,11:32:00,335.12,335.13,335.05,335.11,20688
2021/02/12,11:33:00,335.11,335.19,335.10,335.11,25096
2021/02/12,11:34:00,335.11,335.17,335.10,335.12,26295
2021/02/12,11:35:00,335.12,335.19,335.10,335.11,40596
2021/02/12,11:36:00,335.11,335.18,335.11,335.13,33355
2021/02/12,11:37:00,335.13,335.15,335.02,335.02,30974
2021/02/12,11:38:00,335.02,335.05,334.91,334.93,59979
2021/02/12,11:39:00,334.93,334.99,334.84,334.84,24320
2021/02/12,11:40:00,334.84,334.92,334.81,334.90,29317
2021/02/12,11:41:00,334.90,334.94,334.81,334.83,12427
2021/02/12,11:42:00,334.83,334.88,334.82,334.83,10576
2021/02/12,11:43:00,334.82,334.82,334.71,334.71,57278
2021/02/12,11:44:00,334.71,334.73,334.66,334.70,19929
2021/02/12,11:45:00,334.70,334.70,334.64,334.64,12515
2021/02/12,11:46:00,334.64,334.76,334.63,334.76,14830
2021/02/12,11:47:00,334.76,334.78,334.72,334.76,146146
2021/02/12,11:48:00,334.76,334.79,334.69,334.75,19939
2021/02/12,11:49:00,334.75,334.82,334.73,334.81,9507
2021/02/12,11:50:00,334.82,334.87,334.80,334.83,9950
2021/02/12,11:51:00,334.83,334.87,334.80,334.87,8368
2021/02/12,11:52:00,334.88,334.94,334.86,334.93,17933
2021/02/12,11:53:00,334.93,334.96,334.89,334.89,12249
2021/02/12,11:54:00,334.90,334.92,334.78,334.91,31769
2021/02/12,11:55:00,334.91,334.95,334.90,334.94,8085
2021/02/12,11:56:00,334.94,334.97,334.93,334.95,19473
2021/02/12,11:57:00,334.95,334.97,334.87,334.96,21950
2021/02/12,11:58:00,334.96,334.96,334.88,334.88,109038
2021/02/12,11:59:00,334.88,334.93,334.84,334.93,13181
2021/02/12,12:00:00,334.91,334.92,334.88,334.91,9308
2021/02/12,12:01:00,334.91,334.99,334.90,334.98,18393
2021/02/12,12:02:00,334.98,335.17,334.98,335.12,73780
2021/02/12,12:03:00,335.13,335.23,335.13,335.22,69558
2021/02/12,12:04:00,335.22,335.28,335.17,335.19,34132
2021/02/12,12:05:00,335.19,335.19,335.12,335.13,18420
2021/02/12,12:06:00,335.13,335.13,335.06,335.09,54163
2021/02/12,12:07:00,335.09,335.09,335.05,335.08,15773
2021/02/12,12:08:00,335.08,335.10,335.05,335.06,11899
2021/02/12,12:09:00,335.06,335.09,335.03,335.07,40308
2021/02/12,12:10:00,335.07,335.08,335.05,335.06,7299
2021/02/12,12:11:00,335.07,335.09,335.05,335.05,13811
2021/02/12,12:12:00,335.05,335.12,335.05,335.11,21086
2021/02/12,12:13:00,335.11,335.12,335.01,335.06,28087
2021/02/12,12:14:00,335.06,335.08,335.02,335.06,16367
2021/02/12,12:15:00,335.07,335.08,335.04,335.05,10643
2021/02/12,12:16:00,335.05,335.08,335.02,335.07,8666
2021/02/12,12:17:00,335.07,335.10,335.04,335.09,9711
2021/02/12,12:18:00,335.09,335.10,335.05,335.07,10490
2021/02/12,12:19:00,335.07,335.07,334.97,335.00,27097
2021/02/12,12:20:00,335.00,335.00,334.87,334.96,50459
2021/02/12,12:21:00,334.96,335.00,334.83,334.89,22178
2021/02/12,12:22:00,334.89,334.94,334.88,334.90,15708
2021/02/12,12:23:00,334.90,335.03,334.89,335.03,10481
2021/02/12,12:24:00,335.03,335.06,334.96,334.98,21606
2021/02/12,12:25:00,334.98,335.03,334.98,335.01,23507
2021/02/12,12:26:00,335.01,335.02,334.93,334.93,17219
2021/02/12,12:27:00,334.93,335.00,334.92,334.95,10595
2021/02/12,12:28:00,334.95,335.03,334.94,334.99,13422
2021/02/12,12:29:00,334.99,335.03,334.98,334.99,15765
2021/02/12,12:30:00,334.98,335.00,334.91,334.92,20726
2021/02/12,12:31:00,334.92,334.93,334.74,334.74,45951
2021/02/12,12:32:00,334.74,334.81,334.74,334.79,27177
2021/02/12,12:33:00,334.79,334.88,334.74,334.86,19015
2021/02/12,12:34:00,334.86,334.87,334.75,334.77,34859
2021/02/12,12:35:00,334.77,334.80,334.74,334.74,14583
2021/02/12,12:36:00,334.73,334.78,334.69,334.76,28326
2021/02/12,12:37:00,334.76,334.80,334.70,334.76,7337
2021/02/12,12:38:00,334.77,334.79,334.71,334.74,16920
2021/02/12,12:39:00,334.74,334.79,334.73,334.75,11545
2021/02/12,12:40:00,334.75,334.79,334.72,334.75,26241
2021/02/12,12:41:00,334.73,334.74,334.62,334.62,16431
2021/02/12,12:42:00,334.62,334.69,334.62,334.69,10772
2021/02/12,12:43:00,334.69,334.73,334.69,334.72,12461
2021/02/12,12:44:00,334.72,334.75,334.71,334.74,7362
2021/02/12,12:45:00,334.74,334.78,334.73,334.77,7340
2021/02/12,12:46:00,334.77,334.88,334.77,334.85,25888
2021/02/12,12:47:00,334.85,334.96,334.85,334.95,22947
2021/02/12,12:48:00,334.95,334.97,334.94,334.97,32658
2021/02/12,12:49:00,334.97,335.00,334.93,334.95,15762
2021/02/12,12:50:00,334.95,334.97,334.93,334.97,8028
2021/02/12,12:51:00,334.96,334.98,334.91,334.93,15996
2021/02/12,12:52:00,334.93,334.99,334.85,334.94,33787
2021/02/12,12:53:00,334.94,334.97,334.92,334.97,13262
2021/02/12,12:54:00,334.97,334.97,334.88,334.91,12794
2021/02/12,12:55:00,334.91,334.91,334.75,334.76,21953
2021/02/12,12:56:00,334.76,334.85,334.75,334.84,22810
2021/02/12,12:57:00,334.84,334.94,334.84,334.94,11312
2021/02/12,12:58:00,334.94,335.09,334.94,335.05,65690
2021/02/12,12:59:00,335.05,335.06,334.96,334.97,40835
2021/02/12,13:00:00,334.97,334.99,334.96,334.96,58526
2021/02/12,13:01:00,334.96,335.02,334.95,335.02,18213
2021/02/12,13:02:00,335.02,335.02,334.90,334.98,23373
2021/02/12,13:03:00,334.98,335.00,334.93,335.00,10148
2021/02/12,13:04:00,335.00,335.03,334.99,335.01,26868
2021/02/12,13:05:00,335.02,335.05,334.94,334.99,23267
2021/02/12,13:06:00,334.98,335.00,334.94,335.00,10298
2021/02/12,13:07:00,335.00,335.01,334.97,334.99,8249
2021/02/12,13:08:00,334.98,334.98,334.92,334.94,18701
2021/02/12,13:09:00,334.95,334.95,334.83,334.86,11696
2021/02/12,13:10:00,334.88,334.91,334.85,334.86,31980
2021/02/12,13:11:00,334.86,334.89,334.77,334.79,13117
2021/02/12,13:12:00,334.79,334.82,334.79,334.80,12099
2021/02/12,13:13:00,334.80,334.82,334.79,334.82,36697
2021/02/12,13:14:00,334.83,334.89,334.81,334.81,12620
2021/02/12,13:15:00,334.81,334.83,334.76,334.77,14049
2021/02/12,13:16:00,334.77,334.90,334.77,334.87,9626
2021/02/12,13:17:00,334.87,334.90,334.82,334.85,18627
2021/02/12,13:18:00,334.85,334.94,334.80,334.90,13067
2021/02/12,13:19:00,334.90,334.91,334.77,334.77,6646
2021/02/12,13:20:00,334.77,334.78,334.41,334.51,236103
2021/02/12,13:21:00,334.51,334.51,334.23,334.25,149891
2021/02/12,13:22:00,334.25,334.48,334.22,334.46,110594
2021/02/12,13:23:00,334.46,334.60,334.45,334.51,37680
2021/02/12,13:24:00,334.52,334.55,334.46,334.54,24443
2021/02/12,13:25:00,334.54,334.64,334.53,334.62,16140
2021/02/12,13:26:00,334.62,334.62,334.56,334.57,6761
2021/02/12,13:27:00,334.57,334.64,334.57,334.62,8956
2021/02/12,13:28:00,334.62,334.63,334.60,334.60,9100
2021/02/12,13:29:00,334.60,334.63,334.56,334.62,12023
2021/02/12,13:30:00,334.62,334.66,334.58,334.65,14729
2021/02/12,13:31:00,334.65,334.69,334.60,334.68,24280
2021/02/12,13:32:00,334.68,334.78,334.68,334.78,28274
2021/02/12,13:33:00,334.78,334.83,334.78,334.78,13843
2021/02/12,13:34:00,334.79,334.93,334.79,334.88,29731
2021/02/12,13:35:00,334.87,334.88,334.82,334.83,42306
2021/02/12,13:36:00,334.83,334.90,334.83,334.89,17295
2021/02/12,13:37:00,334.89,334.93,334.89,334.93,13738
2021/02/12,13:38:00,334.93,334.95,334.89,334.89,8647
2021/02/12,13:39:00,334.89,334.89,334.82,334.84,19464
2021/02/12,13:40:00,334.84,334.86,334.81,334.82,19623
2021/02/12,13:41:00,334.83,334.86,334.83,334.85,5392
2021/02/12,13:42:00,334.85,334.85,334.81,334.84,5715
2021/02/12,13:43:00,334.84,334.89,334.81,334.81,5168
2021/02/12,13:44:00,334.81,334.84,334.76,334.84,8707
2021/02/12,13:45:00,334.84,334.86,334.81,334.82,19768
2021/02/12,13:46:00,334.82,334.83,334.74,334.75,35102
2021/02/12,13:47:00,334.75,334.82,334.73,334.75,20452
2021/02/12,13:48:00,334.74,334.75,334.62,334.72,20490
2021/02/12,13:49:00,334.72,334.76,334.67,334.70,16387
2021/02/12,13:50:00,334.69,334.69,334.63,334.65,52333
2021/02/12,13:51:00,334.65,334.68,334.62,334.64,22037
2021/02/12,13:52:00,334.64,334.70,334.64,334.67,8474
2021/02/12,13:53:00,334.67,334.67,334.60,334.67,36974
2021/02/12,13:54:00,334.67,334.67,334.53,334.55,22127
2021/02/12,13:55:00,334.55,334.59,334.52,334.54,16444
2021/02/12,13:56:00,334.54,334.56,334.44,334.48,16695
2021/02/12,13:57:00,334.48,334.48,334.35,334.36,22351
2021/02/12,13:58:00,334.35,334.40,334.28,334.39,15262
2021/02/12,13:59:00,334.39,334.44,334.35,334.43,22233
2021/02/12,14:00:00,334.44,334.46,334.41,334.45,17807
2021/02/12,14:01:00,334.46,334.47,334.34,334.37,35443
2021/02/12,14:02:00,334.37,334.45,334.34,334.36,23776
2021/02/12,14:03:00,334.36,334.47,334.36,334.45,24910
2021/02/12,14:04:00,334.45,334.47,334.29,334.30,14782
2021/02/12,14:05:00,334.30,334.32,334.18,334.32,38255
2021/02/12,14:06:00,334.32,334.35,334.20,334.30,23867
2021/02/12,14:07:00,334.30,334.30,334.17,334.23,88714
2021/02/12,14:08:00,334.26,334.44,334.19,334.42,36637
2021/02/12,14:09:00,334.42,334.47,334.39,334.40,180744
2021/02/12,14:10:00,334.40,334.48,334.37,334.47,10417
2021/02/12,14:11:00,334.47,334.54,334.46,334.49,32058
2021/02/12,14:12:00,334.51,334.54,334.50,334.51,13145
2021/02/12,14:13:00,334.50,334.50,334.44,334.46,12577
2021/02/12,14:14:00,334.45,334.47,334.34,334.41,17593
2021/02/12,14:15:00,334.42,334.46,334.41,334.44,10107
2021/02/12,14:16:00,334.42,334.49,334.37,334.43,11020
2021/02/12,14:17:00,334.43,334.46,334.33,334.34,8277
2021/02/12,14:18:00,334.34,334.40,334.29,334.40,9575
2021/02/12,14:19:00,334.40,334.49,334.38,334.49,7429
2021/02/12,14:20:00,334.49,334.59,334.46,334.59,42764
2021/02/12,14:21:00,334.59,334.70,334.59,334.67,52490
2021/02/12,14:22:00,334.68,334.71,334.64,334.67,25797
2021/02/12,14:23:00,334.67,334.67,334.60,334.60,12434
2021/02/12,14:24:00,334.60,334.64,334.58,334.63,32607
2021/02/12,14:25:00,334.63,334.67,334.59,334.61,90081
2021/02/12,14:26:00,334.61,334.63,334.55,334.59,31710
2021/02/12,14:27:00,334.59,334.64,334.57,334.63,35045
2021/02/12,14:28:00,334.63,334.68,334.62,334.66,19706
2021/02/12,14:29:00,334.66,334.68,334.64,334.64,7838
2021/02/12,14:30:00,334.64,334.67,334.62,334.63,50154
2021/02/12,14:31:00,334.63,334.63,334.56,334.61,54377
2021/02/12,14:32:00,334.61,334.65,334.57,334.61,29673
2021/02/12,14:33:00,334.61,334.62,334.58,334.61,16154
2021/02/12,14:34:00,334.61,334.61,334.54,334.60,45088
2021/02/12,14:35:00,334.61,334.67,334.57,334.66,20314
2021/02/12,14:36:00,334.64,334.65,334.53,334.56,32627
2021/02/12,14:37:00,334.57,334.59,334.51,334.52,27808
2021/02/12,14:38:00,334.52,334.54,334.40,334.41,58296
2021/02/12,14:39:00,334.41,334.52,334.40,334.46,27108
2021/02/12,14:40:00,334.46,334.54,334.44,334.52,10426
2021/02/12,14:41:00,334.51,334.52,334.41,334.41,13772
2021/02/12,14:42:00,334.41,334.51,334.41,334.46,21790
2021/02/12,14:43:00,334.45,334.56,334.42,334.55,14248
2021/02/12,14:44:00,334.55,334.59,334.50,334.56,129008
2021/02/12,14:45:00,334.56,334.65,334.56,334.65,13643
2021/02/12,14:46:00,334.65,334.71,334.61,334.69,21813
2021/02/12,14:47:00,334.70,334.78,334.69,334.78,28413
2021/02/12,14:48:00,334.78,334.87,334.76,334.84,65651
2021/02/12,14:49:00,334.84,334.92,334.84,334.92,32958
2021/02/12,14:50:00,334.92,334.99,334.91,334.96,47365
2021/02/12,14:51:00,334.96,334.97,334.91,334.95,19061
2021/02/12,14:52:00,334.95,334.98,334.91,334.93,22070
2021/02/12,14:53:00,334.92,334.98,334.87,334.94,58672
2021/02/12,14:54:00,334.94,334.99,334.91,334.95,16739
2021/02/12,14:55:00,334.96,335.03,334.96,335.02,23906
2021/02/12,14:56:00,335.02,335.04,335.01,335.03,66487
2021/02/12,14:57:00,335.03,335.03,335.00,335.01,9627
2021/02/12,14:58:00,335.01,335.04,335.00,335.02,15406
2021/02/12,14:59:00,335.02,335.04,335.01,335.03,7331
2021/02/12,15:00:00,335.01,335.02,334.94,334.96,36584
2021/02/12,15:01:00,334.96,335.04,334.94,334.97,47479
2021/02/12,15:02:00,334.97,334.99,334.91,334.95,18966
2021/02/12,15:03:00,334.95,335.03,334.93,334.93,14258
2021/02/12,15:04:00,334.93,334.93,334.85,334.87,36339
2021/02/12,15:05:00,334.87,334.95,334.86,334.94,47459
2021/02/12,15:06:00,334.94,334.97,334.91,334.93,15224
2021/02/12,15:07:00,334.93,334.94,334.87,334.92,25328
2021/02/12,15:08:00,334.92,334.96,334.88,334.94,28541
2021/02/12,15:09:00,334.94,335.01,334.90,334.91,38412
2021/02/12,15:10:00,334.91,334.92,334.88,334.92,28871
2021/02/12,15:11:00,334.92,334.95,334.87,334.92,34266
2021/02/12,15:12:00,334.92,334.94,334.89,334.91,5821
2021/02/12,15:13:00,334.91,334.95,334.89,334.90,15125
2021/02/12,15:14:00,334.90,334.94,334.85,334.89,12026
2021/02/12,15:15:00,334.89,334.93,334.87,334.91,29535
2021/02/12,15:16:00,334.92,334.99,334.91,334.96,19589
2021/02/12,15:17:00,334.96,335.00,334.93,334.95,22530
2021/02/12,15:18:00,334.95,334.97,334.91,334.92,21184
2021/02/12,15:19:00,334.92,334.96,334.87,334.87,14318
2021/02/12,15:20:00,334.87,334.89,334.83,334.85,24198
2021/02/12,15:21:00,334.85,334.88,334.83,334.83,46217
2021/02/12,15:22:00,334.83,334.90,334.79,334.90,22292
2021/02/12,15:23:00,334.91,335.00,334.89,335.00,27139
2021/02/12,15:24:00,334.99,335.06,334.99,335.02,59470
2021/02/12,15:25:00,335.02,335.04,334.99,335.02,21844
2021/02/12,15:26:00,335.01,335.11,335.01,335.11,38423
2021/02/12,15:27:00,335.11,335.12,335.04,335.06,44196
2021/02/12,15:28:00,335.06,335.09,335.03,335.08,31187
2021/02/12,15:29:00,335.07,335.10,335.05,335.08,38863
2021/02/12,15:30:00,335.08,335.18,335.07,335.13,65762
2021/02/12,15:31:00,335.13,335.21,335.12,335.19,131763
2021/02/12,15:32:00,335.19,335.23,335.18,335.21,37808
2021/02/12,15:33:00,335.21,335.31,335.20,335.29,112959
2021/02/12,15:34:00,335.29,335.32,335.25,335.25,60679
2021/02/12,15:35:00,335.25,335.30,335.22,335.28,253754
2021/02/12,15:36:00,335.28,335.40,335.24,335.39,37834
2021/02/12,15:37:00,335.40,335.47,335.40,335.43,54963
2021/02/12,15:38:00,335.42,335.56,335.40,335.52,205696
2021/02/12,15:39:00,335.52,335.64,335.51,335.60,84962
2021/02/12,15:40:00,335.60,335.66,335.57,335.59,83189
2021/02/12,15:41:00,335.60,335.76,335.59,335.65,160539
2021/02/12,15:42:00,335.65,335.70,335.60,335.67,70183
2021/02/12,15:43:00,335.67,335.74,335.66,335.73,44058
2021/02/12,15:44:00,335.73,335.75,335.70,335.75,53579
2021/02/12,15:45:00,335.75,335.82,335.68,335.69,65209
2021/02/12,15:46:00,335.69,335.77,335.67,335.75,27728
2021/02/12,15:47:00,335.75,335.78,335.72,335.74,53547
2021/02/12,15:48:00,335.75,335.82,335.71,335.75,82211
2021/02/12,15:49:00,335.75,335.88,335.75,335.87,87264
2021/02/12,15:50:00,335.87,335.95,335.85,335.92,309531
2021/02/12,15:51:00,335.94,336.15,335.94,336.13,252871
2021/02/12,15:52:00,336.13,336.16,336.05,336.11,125327
2021/02/12,15:53:00,336.11,336.27,336.11,336.21,139644
2021/02/12,15:54:00,336.21,336.42,336.21,336.39,195282
2021/02/12,15:55:00,336.39,336.51,336.31,336.32,174791
2021/02/12,15:56:00,336.33,336.41,336.23,336.41,206463
2021/02/12,15:57:00,336.41,336.50,336.40,336.43,194219
2021/02/12,15:58:00,336.43,336.51,336.41,336.49,255510
2021/02/12,15:59:00,336.49,336.53,336.44,336.48,240506
2021/02/12,16:00:00,336.48,336.62,336.13,336.45,564144
2021/02/16,09:31:00,337.27,337.40,336.89,337.20,529910
2021/02/16,09:32:00,337.20,337.63,337.13,337.63,139616
2021/02/16,09:33:00,337.64,337.83,337.07,337.27,141741
2021/02/16,09:34:00,337.27,337.70,337.08,337.53,138697
2021/02/16,09:35:00,337.53,337.61,337.26,337.36,144856
2021/02/16,09:36:00,337.36,337.52,337.26,337.26,146257
2021/02/16,09:37:00,337.26,337.34,336.90,336.90,104520
2021/02/16,09:38:00,336.90,337.11,336.73,336.77,183941
2021/02/16,09:39:00,336.77,337.03,336.66,337.03,283004
2021/02/16,09:40:00,337.00,337.17,336.94,337.17,94407
2021/02/16,09:41:00,337.17,337.22,336.72,336.92,150115
2021/02/16,09:42:00,336.92,337.37,336.90,337.34,118302
2021/02/16,09:43:00,337.34,337.61,337.34,337.61,129960
2021/02/16,09:44:00,337.63,337.72,337.54,337.63,60148
2021/02/16,09:45:00,337.63,337.74,337.54,337.74,68070
2021/02/16,09:46:00,337.74,337.88,337.63,337.80,97039
2021/02/16,09:47:00,337.79,337.82,337.63,337.67,95757
2021/02/16,09:48:00,337.72,337.88,337.54,337.88,56755
2021/02/16,09:49:00,337.88,338.03,337.70,337.72,90209
2021/02/16,09:50:00,337.72,337.75,337.64,337.72,77717
2021/02/16,09:51:00,337.72,337.85,337.69,337.80,65219
2021/02/16,09:52:00,337.80,337.85,337.62,337.62,43131
2021/02/16,09:53:00,337.62,337.76,337.61,337.71,57843
2021/02/16,09:54:00,337.71,337.92,337.69,337.78,51436
2021/02/16,09:55:00,337.83,337.88,337.70,337.75,57613
2021/02/16,09:56:00,337.75,337.88,337.68,337.75,68780
2021/02/16,09:57:00,337.75,337.75,337.55,337.66,51177
2021/02/16,09:58:00,337.66,337.78,337.62,337.78,31072
2021/02/16,09:59:00,337.78,337.89,337.67,337.88,143088
2021/02/16,10:00:00,337.88,337.95,337.62,337.64,49452
2021/02/16,10:01:00,337.67,337.72,337.47,337.63,49957
2021/02/16,10:02:00,337.63,337.79,337.39,337.46,69340
2021/02/16,10:03:00,337.46,337.77,337.42,337.66,58592
2021/02/16,10:04:00,337.66,337.91,337.62,337.62,54733
2021/02/16,10:05:00,337.62,337.82,337.43,337.77,31877
2021/02/16,10:06:00,337.77,337.85,337.64,337.69,67059
2021/02/16,10:07:00,337.69,337.74,337.55,337.71,53743
2021/02/16,10:08:00,337.71,337.76,337.47,337.53,32648
2021/02/16,10:09:00,337.54,337.76,337.49,337.63,48846
2021/02/16,10:10:00,337.63,337.72,337.54,337.54,42051
2021/02/16,10:11:00,337.54,337.66,337.42,337.52,39742
2021/02/16,10:12:00,337.52,337.52,337.27,337.32,72605
2021/02/16,10:13:00,337.32,337.40,337.17,337.28,85769
2021/02/16,10:14:00,337.28,337.35,337.11,337.23,73042
2021/02/16,10:15:00,337.23,337.29,336.96,337.01,80878
2021/02/16,10:16:00,337.01,337.26,336.97,337.18,66446
2021/02/16,10:17:00,337.18,337.21,336.89,336.92,92610
2021/02/16,10:18:00,336.91,337.17,336.89,337.14,55006
2021/02/16,10:19:00,337.14,337.40,337.12,337.39,54207
2021/02/16,10:20:00,337.39,337.46,337.31,337.45,46738
2021/02/16,10:21:00,337.45,337.57,337.39,337.52,41864
2021/02/16,10:22:00,337.52,337.57,337.42,337.54,29323
2021/02/16,10:23:00,337.54,337.65,337.53,337.56,57470
2021/02/16,10:24:00,337.56,337.71,337.55,337.70,23589
2021/02/16,10:25:00,337.70,337.70,337.58,337.58,51542
2021/02/16,10:26:00,337.58,337.66,337.53,337.66,39367
2021/02/16,10:27:00,337.66,337.79,337.65,337.70,36017
2021/02/16,10:28:00,337.70,337.75,337.63,337.68,23975
2021/02/16,10:29:00,337.68,337.77,337.65,337.65,38325
2021/02/16,10:30:00,337.65,337.91,337.61,337.91,38409
2021/02/16,10:31:00,337.91,338.02,337.88,337.98,64233
2021/02/16,10:32:00,337.99,338.10,337.97,338.09,30907
2021/02/16,10:33:00,338.08,338.14,338.06,338.09,65558
2021/02/16,10:34:00,338.09,338.10,338.00,338.02,27780
2021/02/16,10:35:00,338.01,338.11,338.00,338.01,31152
2021/02/16,10:36:00,338.01,338.03,337.96,338.01,29977
2021/02/16,10:37:00,338.01,338.07,338.01,338.07,22935
2021/02/16,10:38:00,338.07,338.19,338.07,338.10,67637
2021/02/16,10:39:00,338.10,338.12,337.99,338.05,173971
2021/02/16,10:40:00,338.05,338.10,338.02,338.06,19630
2021/02/16,10:41:00,338.06,338.15,337.98,337.98,39493
2021/02/16,10:42:00,337.99,338.09,337.96,338.09,59600
2021/02/16,10:43:00,338.09,338.14,338.00,338.00,21555
2021/02/16,10:44:00,338.00,338.07,337.99,338.00,39763
2021/02/16,10:45:00,338.01,338.05,337.90,337.95,66445
2021/02/16,10:46:00,337.95,338.05,337.95,338.01,30053
2021/02/16,10:47:00,338.02,338.10,337.91,337.91,26442
2021/02/16,10:48:00,337.91,337.95,337.83,337.84,62789
2021/02/16,10:49:00,337.84,337.87,337.55,337.59,197419
2021/02/16,10:50:00,337.59,337.71,337.44,337.54,90110
2021/02/16,10:51:00,337.54,337.66,337.48,337.52,62125
2021/02/16,10:52:00,337.52,337.65,337.45,337.63,74020
2021/02/16,10:53:00,337.63,337.64,337.31,337.34,145942
2021/02/16,10:54:00,337.34,337.34,337.10,337.15,173514
2021/02/16,10:55:00,337.15,337.18,336.83,336.83,171430
2021/02/16,10:56:00,336.84,336.90,336.70,336.84,225936
2021/02/16,10:57:00,336.84,337.19,336.83,337.17,131930
2021/02/16,10:58:00,337.17,337.29,337.13,337.25,93026
2021/02/16,10:59:00,337.25,337.30,337.17,337.25,82553
2021/02/16,11:00:00,337.25,337.25,337.06,337.19,58009
2021/02/16,11:01:00,337.19,337.19,337.03,337.07,112404
2021/02/16,11:02:00,337.06,337.24,337.04,337.22,49402
2021/02/16,11:03:00,337.22,337.22,337.01,337.19,92666
2021/02/16,11:04:00,337.19,337.29,337.18,337.19,30805
2021/02/16,11:05:00,337.19,337.24,337.08,337.13,39284
2021/02/16,11:06:00,337.13,337.16,336.88,336.99,88320
2021/02/16,11:07:00,336.99,336.99,336.77,336.84,67811
2021/02/16,11:08:00,336.84,336.95,336.75,336.82,83005
2021/02/16,11:09:00,336.84,336.96,336.46,336.51,104298
2021/02/16,11:10:00,336.51,336.62,336.42,336.43,86109
2021/02/16,11:11:00,336.43,336.80,336.43,336.70,88525
2021/02/16,11:12:00,336.70,336.92,336.70,336.80,43619
2021/02/16,11:13:00,336.77,336.97,336.50,336.85,153033
2021/02/16,11:14:00,336.85,336.91,336.82,336.91,64771
2021/02/16,11:15:00,336.91,336.96,336.85,336.89,41826
2021/02/16,11:16:00,336.89,336.95,336.63,336.82,95494
2021/02/16,11:17:00,336.78,336.78,336.55,336.61,61025
2021/02/16,11:18:00,336.61,336.74,336.56,336.70,28418
2021/02/16,11:19:00,336.70,336.82,336.62,336.68,54530
2021/02/16,11:20:00,336.68,336.81,336.64,336.68,25281
2021/02/16,11:21:00,336.68,336.79,336.58,336.77,129015
2021/02/16,11:22:00,336.77,336.85,336.59,336.60,28326
2021/02/16,11:23:00,336.59,336.60,336.45,336.56,62859
2021/02/16,11:24:00,336.56,336.70,336.40,336.57,41484
2021/02/16,11:25:00,336.57,336.58,336.19,336.21,91488
2021/02/16,11:26:00,336.20,336.20,336.00,336.20,103076
2021/02/16,11:27:00,336.20,336.26,336.04,336.12,69919
2021/02/16,11:28:00,336.12,336.17,335.94,336.00,91983
2021/02/16,11:29:00,336.00,336.01,335.78,335.80,140297
2021/02/16,11:30:00,335.78,336.02,335.78,336.00,101785
2021/02/16,11:31:00,336.00,336.00,335.56,335.63,126439
2021/02/16,11:32:00,335.63,335.77,335.61,335.71,52669
2021/02/16,11:33:00,335.71,335.84,335.58,335.58,90660
2021/02/16,11:34:00,335.58,335.74,335.55,335.73,53416
2021/02/16,11:35:00,335.73,336.23,335.73,336.23,86021
2021/02/16,11:36:00,336.23,336.41,336.17,336.39,87919
2021/02/16,11:37:00,336.39,336.48,336.33,336.40,49486
2021/02/16,11:38:00,336.40,336.46,336.30,336.30,29124
2021/02/16,11:39:00,336.30,336.44,336.30,336.40,39562
2021/02/16,11:40:00,336.40,336.41,336.31,336.31,15943
2021/02/16,11:41:00,336.31,336.37,336.30,336.33,49221
2021/02/16,11:42:00,336.33,336.44,336.32,336.40,37750
2021/02/16,11:43:00,336.40,336.41,336.29,336.36,23903
2021/02/16,11:44:00,336.37,336.37,336.24,336.32,18704
2021/02/16,11:45:00,336.32,336.32,336.17,336.17,19283
2021/02/16,11:46:00,336.17,336.18,335.96,336.00,27586
2021/02/16,11:47:00,336.01,336.11,335.77,335.79,29794
2021/02/16,11:48:00,335.78,335.85,335.68,335.71,54919
2021/02/16,11:49:00,335.71,335.73,335.61,335.69,39492
2021/02/16,11:50:00,335.69,335.71,335.47,335.47,49445
2021/02/16,11:51:00,335.47,335.51,335.26,335.28,101176
2021/02/16,11:52:00,335.29,335.36,335.04,335.09,105538
2021/02/16,11:53:00,335.09,335.42,335.04,335.37,81556
2021/02/16,11:54:00,335.37,335.48,335.29,335.35,44413
2021/02/16,11:55:00,335.34,335.39,335.25,335.32,52701
2021/02/16,11:56:00,335.32,335.36,335.19,335.31,47605
2021/02/16,11:57:00,335.31,335.33,335.13,335.33,43509
2021/02/16,11:58:00,335.33,335.33,335.10,335.10,81277
2021/02/16,11:59:00,335.10,335.44,335.02,335.41,141516
2021/02/16,12:00:00,335.40,335.41,335.10,335.17,42996
2021/02/16,12:01:00,335.17,335.17,334.88,334.94,131209
2021/02/16,12:02:00,334.94,335.64,334.94,335.51,128558
2021/02/16,12:03:00,335.51,335.56,335.41,335.46,49851
2021/02/16,12:04:00,335.45,335.63,335.37,335.62,65197
2021/02/16,12:05:00,335.62,335.69,335.35,335.40,58988
2021/02/16,12:06:00,335.40,335.40,335.08,335.21,62541
2021/02/16,12:07:00,335.21,335.24,335.00,335.06,116672
2021/02/16,12:08:00,335.06,335.07,334.61,334.62,148026
2021/02/16,12:09:00,334.63,334.75,334.40,334.48,145528
2021/02/16,12:10:00,334.48,334.61,334.38,334.41,141118
2021/02/16,12:11:00,334.40,334.52,334.34,334.43,102497
2021/02/16,12:12:00,334.43,334.78,334.43,334.67,147494
2021/02/16,12:13:00,334.67,335.01,334.55,334.98,117047
2021/02/16,12:14:00,334.98,335.18,334.95,335.11,70995
2021/02/16,12:15:00,335.11,335.32,335.11,335.27,65392
2021/02/16,12:16:00,335.27,335.39,335.26,335.27,226971
2021/02/16,12:17:00,335.29,335.41,335.25,335.34,36942
2021/02/16,12:18:00,335.33,335.33,335.07,335.07,45625
2021/02/16,12:19:00,335.07,335.21,335.07,335.19,38857
2021/02/16,12:20:00,335.19,335.23,335.11,335.17,21915
2021/02/16,12:21:00,335.17,335.36,335.16,335.34,26433
2021/02/16,12:22:00,335.34,335.58,335.34,335.48,47173
2021/02/16,12:23:00,335.48,335.59,335.38,335.56,32568
2021/02/16,12:24:00,335.56,335.75,335.53,335.73,48202
2021/02/16,12:25:00,335.71,335.74,335.65,335.74,34200
2021/02/16,12:26:00,335.72,335.72,335.62,335.69,32774
2021/02/16,12:27:00,335.69,335.76,335.64,335.76,23264
2021/02/16,12:28:00,335.76,335.81,335.70,335.77,33344
2021/02/16,12:29:00,335.77,335.85,335.71,335.73,37410
2021/02/16,12:30:00,335.73,335.85,335.73,335.81,27208
2021/02/16,12:31:00,335.81,335.91,335.81,335.84,51574
2021/02/16,12:32:00,335.85,335.85,335.67,335.69,35700
2021/02/16,12:33:00,335.68,335.74,335.64,335.69,22192
2021/02/16,12:34:00,335.69,335.70,335.59,335.64,25223
2021/02/16,12:35:00,335.64,335.68,335.60,335.64,227550
2021/02/16,12:36:00,335.64,335.80,335.54,335.79,248074
2021/02/16,12:37:00,335.78,335.78,335.65,335.66,14607
2021/02/16,12:38:00,335.66,335.70,335.61,335.63,28645
2021/02/16,12:39:00,335.63,335.69,335.60,335.63,20376
2021/02/16,12:40:00,335.63,335.63,335.27,335.34,56909
2021/02/16,12:41:00,335.27,335.63,335.24,335.63,25076
2021/02/16,12:42:00,335.63,335.63,335.46,335.46,19801
2021/02/16,12:43:00,335.46,335.49,335.33,335.43,39359
2021/02/16,12:44:00,335.44,335.56,335.32,335.32,20570
2021/02/16,12:45:00,335.32,335.45,335.28,335.28,26466
2021/02/16,12:46:00,335.28,335.43,335.28,335.40,18465
2021/02/16,12:47:00,335.40,335.44,335.31,335.44,20358
2021/02/16,12:48:00,335.45,335.55,335.45,335.50,32951
2021/02/16,12:49:00,335.51,335.61,335.49,335.60,22868
2021/02/16,12:50:00,335.58,335.58,335.38,335.45,32541
2021/02/16,12:51:00,335.45,335.58,335.35,335.58,34460
2021/02/16,12:52:00,335.58,335.66,335.55,335.56,24894
2021/02/16,12:53:00,335.56,335.80,335.56,335.77,37175
2021/02/16,12:54:00,335.77,336.03,335.77,335.94,51680
2021/02/16,12:55:00,335.94,335.97,335.91,335.93,15197
2021/02/16,12:56:00,335.93,336.06,335.93,336.01,38848
2021/02/16,12:57:00,336.00,336.07,335.97,336.03,23536
2021/02/16,12:58:00,336.01,336.05,336.00,336.03,18826
2021/02/16,12:59:00,336.03,336.11,335.98,336.10,38541
2021/02/16,13:00:00,336.09,336.18,336.09,336.12,38501
2021/02/16,13:01:00,336.12,336.19,336.07,336.11,21056
2021/02/16,13:02:00,336.11,336.14,336.06,336.13,22553
2021/02/16,13:03:00,336.13,336.23,336.07,336.22,25935
2021/02/16,13:04:00,336.22,336.29,336.15,336.29,34630
2021/02/16,13:05:00,336.29,336.37,336.28,336.32,46326
2021/02/16,13:06:00,336.32,336.32,336.23,336.24,27486
2021/02/16,13:07:00,336.27,336.28,336.23,336.25,18740
2021/02/16,13:08:00,336.25,336.28,336.20,336.22,9394
2021/02/16,13:09:00,336.22,336.24,336.15,336.20,28631
2021/02/16,13:10:00,336.20,336.23,336.16,336.21,8294
2021/02/16,13:11:00,336.21,336.32,336.15,336.28,28501
2021/02/16,13:12:00,336.28,336.42,336.26,336.28,28421
2021/02/16,13:13:00,336.28,336.30,336.21,336.23,17059
2021/02/16,13:14:00,336.22,336.28,336.21,336.21,32196
2021/02/16,13:15:00,336.21,336.27,336.15,336.15,39371
2021/02/16,13:16:00,336.15,336.27,336.15,336.25,22013
2021/02/16,13:17:00,336.25,336.26,336.15,336.16,18990
2021/02/16,13:18:00,336.16,336.19,336.07,336.11,229149
2021/02/16,13:19:00,336.11,336.13,336.02,336.02,244297
2021/02/16,13:20:00,336.02,336.10,335.96,335.96,35507
2021/02/16,13:21:00,335.96,336.01,335.93,336.00,18477
2021/02/16,13:22:00,335.99,336.05,335.99,336.02,8764
2021/02/16,13:23:00,336.02,336.14,336.00,336.13,19708
2021/02/16,13:24:00,336.13,336.22,336.13,336.21,40285
2021/02/16,13:25:00,336.20,336.25,336.19,336.24,221228
2021/02/16,13:26:00,336.25,336.28,336.08,336.14,26211
2021/02/16,13:27:00,336.14,336.14,336.03,336.06,34507
2021/02/16,13:28:00,336.06,336.09,335.94,335.98,32671
2021/02/16,13:29:00,335.98,336.08,335.98,336.07,17321
2021/02/16,13:30:00,336.07,336.16,336.05,336.12,17942
2021/02/16,13:31:00,336.11,336.11,336.00,336.06,27822
2021/02/16,13:32:00,336.05,336.06,336.00,336.03,21918
2021/02/16,13:33:00,336.03,336.07,335.80,335.81,40544
2021/02/16,13:34:00,335.81,336.02,335.81,336.01,216592
2021/02/16,13:35:00,336.01,336.11,336.01,336.06,219927
2021/02/16,13:36:00,336.06,336.24,336.06,336.21,24598
2021/02/16,13:37:00,336.21,336.22,336.01,336.01,20100
2021/02/16,13:38:00,336.01,336.05,335.96,335.97,37821
2021/02/16,13:39:00,335.97,335.99,335.89,335.93,17866
2021/02/16,13:40:00,335.93,335.94,335.85,335.94,14662
2021/02/16,13:41:00,335.94,335.99,335.83,335.83,18150
2021/02/16,13:42:00,335.81,335.81,335.70,335.75,48819
2021/02/16,13:43:00,335.75,335.76,335.55,335.69,35316
2021/02/16,13:44:00,335.70,335.72,335.63,335.68,16984
2021/02/16,13:45:00,335.68,335.78,335.64,335.77,21771
2021/02/16,13:46:00,335.77,335.78,335.67,335.67,21264
2021/02/16,13:47:00,335.67,335.70,335.60,335.63,30279
2021/02/16,13:48:00,335.63,335.67,335.58,335.58,22260
2021/02/16,13:49:00,335.58,335.69,335.58,335.62,27910
2021/02/16,13:50:00,335.63,335.70,335.60,335.70,16547
2021/02/16,13:51:00,335.72,335.73,335.54,335.60,38268
2021/02/16,13:52:00,335.60,335.66,335.46,335.46,52813
2021/02/16,13:53:00,335.46,335.53,335.40,335.41,40688
2021/02/16,13:54:00,335.40,335.52,335.32,335.34,32906
2021/02/16,13:55:00,335.34,335.46,335.34,335.41,459234
2021/02/16,13:56:00,335.41,335.45,335.31,335.31,26856
2021/02/16,13:57:00,335.31,335.36,335.26,335.32,35661
2021/02/16,13:58:00,335.32,335.40,335.29,335.38,20433
2021/02/16,13:59:00,335.38,335.39,335.29,335.29,32555
2021/02/16,14:00:00,335.29,335.36,335.24,335.27,43470
2021/02/16,14:01:00,335.27,335.37,335.27,335.37,22037
2021/02/16,14:02:00,335.37,335.47,335.33,335.43,52873
2021/02/16,14:03:00,335.43,335.53,335.43,335.46,46971
2021/02/16,14:04:00,335.46,335.48,335.37,335.38,35559
2021/02/16,14:05:00,335.39,335.48,335.39,335.48,28044
2021/02/16,14:06:00,335.47,335.65,335.47,335.65,35034
2021/02/16,14:07:00,335.64,335.67,335.60,335.63,24559
2021/02/16,14:08:00,335.63,335.67,335.59,335.66,22535
2021/02/16,14:09:00,335.65,335.69,335.62,335.63,21748
2021/02/16,14:10:00,335.64,335.73,335.63,335.69,25607
2021/02/16,14:11:00,335.69,335.69,335.54,335.62,68142
2021/02/16,14:12:00,335.61,335.67,335.61,335.66,10170
2021/02/16,14:13:00,335.66,335.74,335.66,335.73,23056
2021/02/16,14:14:00,335.73,335.88,335.73,335.86,34054
2021/02/16,14:15:00,335.86,335.88,335.79,335.83,30977
2021/02/16,14:16:00,335.83,335.89,335.73,335.76,19249
2021/02/16,14:17:00,335.77,335.87,335.77,335.87,16366
2021/02/16,14:18:00,335.87,336.00,335.87,336.00,34037
2021/02/16,14:19:00,336.00,336.01,335.96,336.01,19955
2021/02/16,14:20:00,336.01,336.03,335.96,336.03,26846
2021/02/16,14:21:00,336.03,336.10,336.00,336.00,18474
2021/02/16,14:22:00,336.00,336.06,336.00,336.05,44387
2021/02/16,14:23:00,336.05,336.09,336.01,336.01,19399
2021/02/16,14:24:00,336.02,336.09,336.00,336.06,19677
2021/02/16,14:25:00,336.06,336.11,336.06,336.07,10272
2021/02/16,14:26:00,336.07,336.09,336.03,336.08,15685
2021/02/16,14:27:00,336.08,336.09,336.00,336.02,16799
2021/02/16,14:28:00,336.02,336.15,336.02,336.14,24252
2021/02/16,14:29:00,336.13,336.15,336.04,336.08,26932
2021/02/16,14:30:00,336.10,336.20,336.10,336.20,45644
2021/02/16,14:31:00,336.20,336.21,336.10,336.12,42438
2021/02/16,14:32:00,336.11,336.16,336.03,336.07,21246
2021/02/16,14:33:00,336.08,336.23,336.08,336.19,22130
2021/02/16,14:34:00,336.19,336.19,336.08,336.13,32001
2021/02/16,14:35:00,336.14,336.29,336.14,336.26,56705
2021/02/16,14:36:00,336.26,336.32,336.21,336.24,21394
2021/02/16,14:37:00,336.24,336.26,336.16,336.24,20598
2021/02/16,14:38:00,336.24,336.31,336.21,336.22,22029
2021/02/16,14:39:00,336.22,336.24,336.14,336.19,26879
2021/02/16,14:40:00,336.18,336.21,336.10,336.17,21552
2021/02/16,14:41:00,336.17,336.17,336.06,336.13,24337
2021/02/16,14:42:00,336.13,336.15,335.97,335.98,24947
2021/02/16,14:43:00,335.98,336.06,335.98,336.05,16724
2021/02/16,14:44:00,336.05,336.13,336.05,336.10,14275
2021/02/16,14:45:00,336.10,336.10,336.00,336.01,26573
2021/02/16,14:46:00,336.01,336.05,335.87,335.90,68069
2021/02/16,14:47:00,335.89,335.93,335.80,335.92,28304
2021/02/16,14:48:00,335.92,335.96,335.88,335.90,16973
2021/02/16,14:49:00,335.90,335.96,335.90,335.95,8873
2021/02/16,14:50:00,335.95,336.00,335.91,335.98,223337
2021/02/16,14:51:00,335.99,336.00,335.85,335.85,23916
2021/02/16,14:52:00,335.83,335.83,335.61,335.64,61737
2021/02/16,14:53:00,335.62,335.67,335.60,335.60,14274
2021/02/16,14:54:00,335.60,335.62,335.48,335.50,19914
2021/02/16,14:55:00,335.50,335.55,335.45,335.55,31372
2021/02/16,14:56:00,335.55,335.68,335.54,335.66,19429
2021/02/16,14:57:00,335.66,335.73,335.66,335.71,25997
2021/02/16,14:58:00,335.71,335.76,335.69,335.75,21133
2021/02/16,14:59:00,335.76,335.82,335.76,335.79,19716
2021/02/16,15:00:00,335.79,335.86,335.75,335.76,22757
2021/02/16,15:01:00,335.75,335.75,335.60,335.69,24321
2021/02/16,15:02:00,335.69,335.70,335.52,335.60,59472
2021/02/16,15:03:00,335.58,335.65,335.36,335.42,35691
2021/02/16,15:04:00,335.42,335.76,335.42,335.68,32443
2021/02/16,15:05:00,335.68,335.86,335.68,335.85,15625
2021/02/16,15:06:00,335.85,336.01,335.77,335.97,34491
2021/02/16,15:07:00,335.97,336.05,335.94,335.97,25122
2021/02/16,15:08:00,335.97,336.00,335.90,335.94,11828
2021/02/16,15:09:00,335.94,335.97,335.89,335.93,17020
2021/02/16,15:10:00,335.93,335.95,335.87,335.89,15590
2021/02/16,15:11:00,335.89,335.93,335.75,335.79,37145
2021/02/16,15:12:00,335.79,335.88,335.61,335.64,30540
2021/02/16,15:13:00,335.63,335.84,335.62,335.84,25575
2021/02/16,15:14:00,335.83,335.90,335.70,335.71,26254
2021/02/16,15:15:00,335.71,335.83,335.71,335.74,32473
2021/02/16,15:16:00,335.73,335.79,335.63,335.71,20251
2021/02/16,15:17:00,335.71,335.95,335.67,335.94,19579
2021/02/16,15:18:00,335.94,335.94,335.62,335.64,45850
2021/02/16,15:19:00,335.64,335.66,335.51,335.58,35519
2021/02/16,15:20:00,335.54,335.65,335.45,335.56,26118
2021/02/16,15:21:00,335.56,335.79,335.55,335.73,42608
2021/02/16,15:22:00,335.73,335.73,335.55,335.60,24522
2021/02/16,15:23:00,335.60,335.64,335.53,335.60,40255
2021/02/16,15:24:00,335.61,335.66,335.53,335.60,37299
2021/02/16,15:25:00,335.60,335.79,335.60,335.72,46585
2021/02/16,15:26:00,335.72,335.91,335.70,335.87,51325
2021/02/16,15:27:00,335.87,335.95,335.82,335.85,46672
2021/02/16,15:28:00,335.85,335.88,335.79,335.81,23918
2021/02/16,15:29:00,335.81,335.81,335.55,335.56,32033
2021/02/16,15:30:00,335.56,335.66,335.50,335.64,47854
2021/02/16,15:31:00,335.63,335.65,335.46,335.48,30272
2021/02/16,15:32:00,335.48,335.56,335.40,335.53,37105
2021/02/16,15:33:00,335.53,335.62,335.47,335.47,35667
2021/02/16,15:34:00,335.48,335.56,335.42,335.52,26027
2021/02/16,15:35:00,335.50,335.73,335.46,335.73,37233
2021/02/16,15:36:00,335.73,335.86,335.70,335.70,69454
2021/02/16,15:37:00,335.70,335.70,335.53,335.55,14149
2021/02/16,15:38:00,335.54,335.59,335.52,335.57,22434
2021/02/16,15:39:00,335.56,335.69,335.54,335.58,20712
2021/02/16,15:40:00,335.58,335.58,335.32,335.40,92973
2021/02/16,15:41:00,335.40,335.48,335.34,335.38,56302
2021/02/16,15:42:00,335.39,335.42,335.30,335.32,250706
2021/02/16,15:43:00,335.32,335.50,335.32,335.41,229696
2021/02/16,15:44:00,335.41,335.63,335.40,335.53,56535
2021/02/16,15:45:00,335.53,335.63,335.45,335.56,60620
2021/02/16,15:46:00,335.56,335.66,335.49,335.51,81064
2021/02/16,15:47:00,335.51,335.57,335.46,335.46,57377
2021/02/16,15:48:00,335.46,335.61,335.38,335.60,91202
2021/02/16,15:49:00,335.61,335.64,335.48,335.49,44702
2021/02/16,15:50:00,335.49,335.53,335.40,335.43,53519
2021/02/16,15:51:00,335.45,335.62,335.29,335.31,116270
2021/02/16,15:52:00,335.32,335.38,335.07,335.17,172297
2021/02/16,15:53:00,335.17,335.21,335.07,335.16,69016
2021/02/16,15:54:00,335.17,335.58,335.17,335.51,98692
2021/02/16,15:55:00,335.53,335.67,335.40,335.66,93899
2021/02/16,15:56:00,335.66,335.69,335.40,335.41,158661
2021/02/16,15:57:00,335.38,335.59,335.32,335.56,167253
2021/02/16,15:58:00,335.56,335.59,335.47,335.56,137832
2021/02/16,15:59:00,335.56,335.70,335.51,335.68,199369
2021/02/16,16:00:00,335.68,335.75,335.42,335.54,430294
2021/02/17,09:31:00,332.47,332.88,332.22,332.62,335600
2021/02/17,09:32:00,332.62,332.85,332.42,332.46,155257
2021/02/17,09:33:00,332.46,332.85,332.23,332.70,143131
2021/02/17,09:34:00,332.70,332.72,331.81,332.07,247168
2021/02/17,09:35:00,332.11,332.35,331.84,332.31,123467
2021/02/17,09:36:00,332.33,333.22,332.21,333.05,223928
2021/02/17,09:37:00,333.05,333.11,332.30,332.37,103074
2021/02/17,09:38:00,332.37,332.49,331.87,331.92,191711
2021/02/17,09:39:00,331.92,332.27,331.80,332.04,117672
2021/02/17,09:40:00,332.04,332.77,332.04,332.64,123708
2021/02/17,09:41:00,332.60,332.91,332.52,332.57,89123
2021/02/17,09:42:00,332.57,333.05,332.57,332.99,101934
2021/02/17,09:43:00,333.00,333.15,332.89,333.14,140900
2021/02/17,09:44:00,333.14,333.20,332.81,332.89,69592
2021/02/17,09:45:00,332.89,332.98,332.75,332.90,69613
2021/02/17,09:46:00,332.90,332.94,332.45,332.77,109935
2021/02/17,09:47:00,332.77,333.29,332.74,333.16,159469
2021/02/17,09:48:00,333.16,333.36,333.08,333.15,112542
2021/02/17,09:49:00,333.15,333.32,333.15,333.23,102052
2021/02/17,09:50:00,333.23,333.24,333.02,333.20,75264
2021/02/17,09:51:00,333.20,333.58,333.20,333.57,123957
2021/02/17,09:52:00,333.58,333.78,333.46,333.69,226841
2021/02/17,09:53:00,333.69,333.80,333.48,333.54,112178
2021/02/17,09:54:00,333.54,333.58,333.41,333.58,58430
2021/02/17,09:55:00,333.58,333.70,333.40,333.61,59147
2021/02/17,09:56:00,333.61,333.77,333.54,333.70,76787
2021/02/17,09:57:00,333.70,333.71,333.59,333.70,46419
2021/02/17,09:58:00,333.69,333.76,333.53,333.57,56453
2021/02/17,09:59:00,333.57,333.61,333.27,333.27,287815
2021/02/17,10:00:00,333.27,333.41,333.21,333.27,71369
2021/02/17,10:01:00,333.27,333.67,333.21,333.58,72384
2021/02/17,10:02:00,333.58,333.60,333.32,333.38,71802
2021/02/17,10:03:00,333.38,333.53,333.28,333.44,80264
2021/02/17,10:04:00,333.44,333.44,333.03,333.08,93324
2021/02/17,10:05:00,333.08,333.20,332.80,332.83,358323
2021/02/17,10:06:00,332.85,332.94,332.55,332.67,163120
2021/02/17,10:07:00,332.67,332.73,332.32,332.43,182961
2021/02/17,10:08:00,332.41,332.69,332.32,332.49,171982
2021/02/17,10:09:00,332.49,332.92,332.36,332.91,169101
2021/02/17,10:10:00,332.91,333.08,332.85,332.91,107355
2021/02/17,10:11:00,332.91,333.20,332.80,333.05,182572
2021/02/17,10:12:00,333.05,333.14,332.99,333.10,55228
2021/02/17,10:13:00,333.10,333.24,332.41,332.41,110839
2021/02/17,10:14:00,332.41,332.43,332.04,332.18,263070
2021/02/17,10:15:00,332.18,332.44,332.10,332.19,139019
2021/02/17,10:16:00,332.19,332.36,331.98,332.14,109608
2021/02/17,10:17:00,332.14,332.34,332.00,332.26,78410
2021/02/17,10:18:00,332.26,332.41,332.04,332.15,74507
2021/02/17,10:19:00,332.15,332.25,332.05,332.23,82520
2021/02/17,10:20:00,332.23,332.35,332.13,332.33,86935
2021/02/17,10:21:00,332.32,332.59,332.20,332.30,100989
2021/02/17,10:22:00,332.30,332.30,331.59,331.64,234796
2021/02/17,10:23:00,331.64,331.72,331.51,331.52,767118
2021/02/17,10:24:00,331.52,331.91,331.40,331.66,130625
2021/02/17,10:25:00,331.66,331.73,331.52,331.57,114640
2021/02/17,10:26:00,331.57,331.63,331.46,331.62,114150
2021/02/17,10:27:00,331.62,331.76,331.55,331.56,61286
2021/02/17,10:28:00,331.57,331.63,331.26,331.27,92312
2021/02/17,10:29:00,331.27,331.76,331.18,331.62,131989
2021/02/17,10:30:00,331.58,331.72,331.50,331.63,376052
2021/02/17,10:31:00,331.63,331.63,331.31,331.37,273415
2021/02/17,10:32:00,331.37,331.43,331.24,331.32,327239
2021/02/17,10:33:00,331.32,331.42,331.20,331.32,84067
2021/02/17,10:34:00,331.34,331.75,331.12,331.16,134813
2021/02/17,10:35:00,331.16,331.50,331.00,331.43,130867
2021/02/17,10:36:00,331.42,331.94,331.40,331.84,167507
2021/02/17,10:37:00,331.86,331.93,331.57,331.70,112709
2021/02/17,10:38:00,331.70,331.80,331.40,331.54,115023
2021/02/17,10:39:00,331.54,331.54,331.18,331.22,123013
2021/02/17,10:40:00,331.22,331.50,331.22,331.40,59644
2021/02/17,10:41:00,331.40,331.47,331.00,331.15,87379
2021/02/17,10:42:00,331.15,331.55,331.13,331.51,137079
2021/02/17,10:43:00,331.51,331.79,331.45,331.45,83157
2021/02/17,10:44:00,331.45,331.46,331.16,331.25,91723
2021/02/17,10:45:00,331.25,331.51,331.21,331.41,270993
2021/02/17,10:46:00,331.41,331.51,331.11,331.32,80083
2021/02/17,10:47:00,331.32,331.87,331.32,331.76,88010
2021/02/17,10:48:00,331.77,331.96,331.77,331.82,46491
2021/02/17,10:49:00,331.82,332.06,331.68,331.96,65502
2021/02/17,10:50:00,331.96,332.33,331.92,332.33,110490
2021/02/17,10:51:00,332.33,332.39,332.14,332.39,61036
2021/02/17,10:52:00,332.39,332.51,332.34,332.49,82640
2021/02/17,10:53:00,332.49,332.52,332.34,332.51,49931
2021/02/17,10:54:00,332.49,332.49,332.29,332.33,63874
2021/02/17,10:55:00,332.33,332.53,332.33,332.49,74504
2021/02/17,10:56:00,332.49,332.77,332.44,332.62,79358
2021/02/17,10:57:00,332.62,332.73,332.62,332.71,44377
2021/02/17,10:58:00,332.71,332.71,332.55,332.65,67796
2021/02/17,10:59:00,332.65,332.76,332.65,332.68,42169
2021/02/17,11:00:00,332.68,332.88,332.68,332.81,66793
2021/02/17,11:01:00,332.81,332.92,332.77,332.82,78959
2021/02/17,11:02:00,332.82,332.86,332.63,332.73,54228
2021/02/17,11:03:00,332.73,332.75,332.31,332.50,68560
2021/02/17,11:04:00,332.50,332.53,332.31,332.41,60386
2021/02/17,11:05:00,332.41,332.42,332.16,332.18,57161
2021/02/17,11:06:00,332.18,332.18,331.86,331.87,99053
2021/02/17,11:07:00,331.87,331.91,331.68,331.80,56297
2021/02/17,11:08:00,331.80,332.11,331.80,331.92,54787
2021/02/17,11:09:00,331.92,332.14,331.80,332.06,70563
2021/02/17,11:10:00,332.06,332.06,331.92,331.99,26899
2021/02/17,11:11:00,331.99,331.99,331.72,331.76,40308
2021/02/17,11:12:00,331.76,331.80,331.59,331.72,56502
2021/02/17,11:13:00,331.72,331.72,331.37,331.55,100001
2021/02/17,11:14:00,331.54,331.61,331.25,331.27,41182
2021/02/17,11:15:00,331.28,331.38,331.25,331.30,112706
2021/02/17,11:16:00,331.29,331.33,330.92,330.95,121512
2021/02/17,11:17:00,330.95,330.99,330.81,330.90,124517
2021/02/17,11:18:00,330.90,330.90,330.61,330.67,124210
2021/02/17,11:19:00,330.67,330.96,330.66,330.79,120826
2021/02/17,11:20:00,330.78,330.82,330.48,330.49,453270
2021/02/17,11:21:00,330.49,330.67,330.45,330.63,145324
2021/02/17,11:22:00,330.63,331.10,330.54,330.99,114816
2021/02/17,11:23:00,330.99,331.00,330.76,330.90,69800
2021/02/17,11:24:00,330.90,330.90,330.70,330.77,56127
2021/02/17,11:25:00,330.77,330.77,330.55,330.70,440566
2021/02/17,11:26:00,330.68,330.73,330.27,330.41,119580
2021/02/17,11:27:00,330.40,330.93,330.39,330.92,106679
2021/02/17,11:28:00,330.92,331.25,330.92,331.24,123965
2021/02/17,11:29:00,331.24,331.24,331.02,331.07,35997
2021/02/17,11:30:00,331.06,331.14,330.97,331.00,59966
2021/02/17,11:31:00,331.00,331.15,330.78,331.15,71211
2021/02/17,11:32:00,331.16,331.29,331.08,331.18,56576
2021/02/17,11:33:00,331.18,331.19,330.91,330.91,65043
2021/02/17,11:34:00,330.91,330.97,330.19,330.47,143912
2021/02/17,11:35:00,330.47,330.68,330.31,330.67,72583
2021/02/17,11:36:00,330.67,330.76,330.51,330.58,71076
2021/02/17,11:37:00,330.58,330.67,330.37,330.45,51108
2021/02/17,11:38:00,330.45,330.59,330.38,330.58,50581
2021/02/17,11:39:00,330.57,330.77,330.34,330.39,134832
2021/02/17,11:40:00,330.39,330.39,330.22,330.27,66506
2021/02/17,11:41:00,330.26,330.92,330.25,330.84,176380
2021/02/17,11:42:00,330.83,330.88,330.56,330.64,64221
2021/02/17,11:43:00,330.64,330.67,330.30,330.35,257894
2021/02/17,11:44:00,330.35,330.50,330.28,330.41,44419
2021/02/17,11:45:00,330.41,330.64,330.38,330.58,82266
2021/02/17,11:46:00,330.57,330.69,330.28,330.32,57107
2021/02/17,11:47:00,330.32,330.63,330.17,330.57,70207
2021/02/17,11:48:00,330.57,330.82,330.57,330.74,84514
2021/02/17,11:49:00,330.74,331.00,330.72,330.91,67580
2021/02/17,11:50:00,330.91,331.21,330.89,331.07,99315
2021/02/17,11:51:00,331.07,331.22,330.92,331.21,65112
2021/02/17,11:52:00,331.21,331.35,331.19,331.33,69831
2021/02/17,11:53:00,331.33,331.42,331.22,331.39,83413
2021/02/17,11:54:00,331.39,331.40,331.26,331.33,49069
2021/02/17,11:55:00,331.33,331.42,331.27,331.33,40822
2021/02/17,11:56:00,331.33,331.39,331.27,331.31,49300
2021/02/17,11:57:00,331.31,331.47,331.31,331.38,62126
2021/02/17,11:58:00,331.38,331.46,331.24,331.43,38103
2021/02/17,11:59:00,331.43,331.58,331.43,331.51,48329
2021/02/17,12:00:00,331.53,331.57,331.44,331.52,67873
2021/02/17,12:01:00,331.52,331.74,331.46,331.72,55342
2021/02/17,12:02:00,331.72,331.72,331.52,331.61,75017
2021/02/17,12:03:00,331.61,331.68,331.55,331.63,91122
2021/02/17,12:04:00,331.63,331.73,331.59,331.72,25725
2021/02/17,12:05:00,331.72,331.88,331.70,331.86,60174
2021/02/17,12:06:00,331.85,331.85,331.68,331.72,38890
2021/02/17,12:07:00,331.72,331.78,331.59,331.62,28368
2021/02/17,12:08:00,331.62,331.67,331.57,331.67,35995
2021/02/17,12:09:00,331.69,331.90,331.69,331.75,49707
2021/02/17,12:10:00,331.75,331.90,331.75,331.84,22217
2021/02/17,12:11:00,331.86,331.90,331.78,331.81,26919
2021/02/17,12:12:00,331.81,331.83,331.73,331.76,23275
2021/02/17,12:13:00,331.76,331.85,331.64,331.65,29813
2021/02/17,12:14:00,331.65,331.71,331.59,331.59,30624
2021/02/17,12:15:00,331.59,331.75,331.58,331.75,25877
2021/02/17,12:16:00,331.75,331.89,331.73,331.81,50565
2021/02/17,12:17:00,331.81,331.95,331.80,331.88,31851
2021/02/17,12:18:00,331.88,331.88,331.80,331.83,17305
2021/02/17,12:19:00,331.83,331.86,331.61,331.70,40815
2021/02/17,12:20:00,331.69,331.77,331.56,331.58,22115
2021/02/17,12:21:00,331.58,331.65,331.39,331.63,23899
2021/02/17,12:22:00,331.58,331.59,331.44,331.53,25397
2021/02/17,12:23:00,331.54,331.60,331.41,331.42,23637
2021/02/17,12:24:00,331.42,331.47,331.37,331.39,32528
2021/02/17,12:25:00,331.41,331.53,331.33,331.51,37449
2021/02/17,12:26:00,331.51,331.70,331.51,331.70,19959
2021/02/17,12:27:00,331.70,331.74,331.62,331.63,34039
2021/02/17,12:28:00,331.63,331.70,331.50,331.70,23328
2021/02/17,12:29:00,331.70,331.97,331.66,331.93,44379
2021/02/17,12:30:00,331.93,331.98,331.87,331.98,176822
2021/02/17,12:31:00,331.98,332.18,331.96,332.09,182949
2021/02/17,12:32:00,332.10,332.13,331.98,332.00,40075
2021/02/17,12:33:00,332.00,332.09,331.93,331.97,18208
2021/02/17,12:34:00,331.97,331.97,331.85,331.95,23074
2021/02/17,12:35:00,331.95,332.18,331.95,332.17,227245
2021/02/17,12:36:00,332.17,332.23,332.07,332.07,37441
2021/02/17,12:37:00,332.09,332.11,331.99,332.01,34678
2021/02/17,12:38:00,332.01,332.10,332.01,332.01,8518
2021/02/17,12:39:00,332.01,332.14,332.01,332.09,17920
2021/02/17,12:40:00,332.09,332.18,332.07,332.15,18956
2021/02/17,12:41:00,332.15,332.29,332.14,332.20,29472
2021/02/17,12:42:00,332.16,332.21,332.11,332.11,14032
2021/02/17,12:43:00,332.11,332.20,332.08,332.17,20777
2021/02/17,12:44:00,332.17,332.34,332.11,332.34,28815
2021/02/17,12:45:00,332.34,332.42,332.32,332.41,26287
2021/02/17,12:46:00,332.41,332.41,332.30,332.33,36515
2021/02/17,12:47:00,332.33,332.38,332.26,332.36,28015
2021/02/17,12:48:00,332.33,332.48,332.33,332.46,19183
2021/02/17,12:49:00,332.47,332.66,332.47,332.65,68363
2021/02/17,12:50:00,332.65,332.69,332.54,332.63,30972
2021/02/17,12:51:00,332.63,332.71,332.61,332.64,25788
2021/02/17,12:52:00,332.63,332.66,332.51,332.53,42134
2021/02/17,12:53:00,332.53,332.58,332.50,332.53,26798
2021/02/17,12:54:00,332.53,332.63,332.41,332.43,30951
2021/02/17,12:55:00,332.44,332.44,332.35,332.36,42076
2021/02/17,12:56:00,332.35,332.44,332.33,332.41,26865
2021/02/17,12:57:00,332.41,332.51,332.34,332.49,20684
2021/02/17,12:58:00,332.49,332.56,332.42,332.43,18739
2021/02/17,12:59:00,332.43,332.45,332.38,332.44,27259
2021/02/17,13:00:00,332.43,332.49,332.37,332.39,24382
2021/02/17,13:01:00,332.39,332.48,332.39,332.47,30208
2021/02/17,13:02:00,332.47,332.70,332.47,332.63,43156
2021/02/17,13:03:00,332.63,332.63,332.29,332.38,146716
2021/02/17,13:04:00,332.37,332.43,332.27,332.33,41316
2021/02/17,13:05:00,332.33,332.64,332.33,332.63,28187
2021/02/17,13:06:00,332.63,332.69,332.53,332.67,31690
2021/02/17,13:07:00,332.67,332.81,332.62,332.80,33095
2021/02/17,13:08:00,332.80,333.06,332.80,333.03,108381
2021/02/17,13:09:00,333.03,333.30,332.99,333.04,407343
2021/02/17,13:10:00,333.04,333.12,332.92,333.11,36527
2021/02/17,13:11:00,333.11,333.11,332.99,333.02,39826
2021/02/17,13:12:00,333.02,333.07,332.98,333.02,23567
2021/02/17,13:13:00,333.02,333.12,333.02,333.03,28153
2021/02/17,13:14:00,333.03,333.03,332.92,332.93,39947
2021/02/17,13:15:00,332.92,332.97,332.90,332.95,20656
2021/02/17,13:16:00,332.95,333.07,332.95,332.97,37269
2021/02/17,13:17:00,332.97,332.99,332.93,332.93,13767
2021/02/17,13:18:00,332.93,333.07,332.93,333.03,34016
2021/02/17,13:19:00,333.03,333.08,333.02,333.05,26282
2021/02/17,13:20:00,333.05,333.05,332.92,332.92,32780
2021/02/17,13:21:00,332.92,333.02,332.92,332.99,32721
2021/02/17,13:22:00,333.02,333.03,332.86,332.88,36041
2021/02/17,13:23:00,332.88,332.94,332.88,332.91,8693
2021/02/17,13:24:00,332.91,333.00,332.83,332.88,23721
2021/02/17,13:25:00,332.90,332.95,332.87,332.87,18709
2021/02/17,13:26:00,332.88,332.90,332.71,332.74,32275
2021/02/17,13:27:00,332.74,332.74,332.63,332.63,40675
2021/02/17,13:28:00,332.62,332.76,332.60,332.68,25294
2021/02/17,13:29:00,332.68,332.83,332.66,332.82,17680
2021/02/17,13:30:00,332.82,333.26,332.82,333.12,81357
2021/02/17,13:31:00,333.14,333.16,332.97,332.97,57026
2021/02/17,13:32:00,332.97,333.01,332.85,332.90,214006
2021/02/17,13:33:00,332.91,332.92,332.81,332.84,16479
2021/02/17,13:34:00,332.84,332.89,332.83,332.83,10274
2021/02/17,13:35:00,332.85,333.01,332.81,333.01,29936
2021/02/17,13:36:00,333.00,333.00,332.70,332.74,22931
2021/02/17,13:37:00,332.73,332.87,332.72,332.76,14912
2021/02/17,13:38:00,332.76,332.89,332.76,332.83,8313
2021/02/17,13:39:00,332.83,332.92,332.80,332.89,13666
2021/02/17,13:40:00,332.89,332.92,332.81,332.81,12782
2021/02/17,13:41:00,332.85,332.93,332.82,332.89,47741
2021/02/17,13:42:00,332.89,332.98,332.87,332.95,15940
2021/02/17,13:43:00,332.96,333.10,332.96,333.05,38134
2021/02/17,13:44:00,333.05,333.08,332.97,333.00,36034
2021/02/17,13:45:00,333.00,333.00,332.91,332.91,12923
2021/02/17,13:46:00,332.91,332.96,332.77,332.77,16875
2021/02/17,13:47:00,332.77,332.92,332.77,332.92,50093
2021/02/17,13:48:00,332.92,332.97,332.89,332.97,19019
2021/02/17,13:49:00,332.96,333.14,332.95,332.95,29524
2021/02/17,13:50:00,332.95,332.96,332.82,332.82,17150
2021/02/17,13:51:00,332.84,332.89,332.78,332.88,14387
2021/02/17,13:52:00,332.88,332.90,332.86,332.90,19375
2021/02/17,13:53:00,332.90,333.02,332.83,333.01,47019
2021/02/17,13:54:00,333.00,333.14,333.00,333.11,28060
2021/02/17,13:55:00,333.10,333.12,333.06,333.07,22827
2021/02/17,13:56:00,333.05,333.06,332.98,332.99,26863
2021/02/17,13:57:00,332.99,333.16,332.97,333.16,17227
2021/02/17,13:58:00,333.16,333.23,333.10,333.10,21689
2021/02/17,13:59:00,333.10,333.12,332.88,332.88,37822
2021/02/17,14:00:00,332.88,332.94,332.73,332.86,31482
2021/02/17,14:01:00,332.88,333.20,332.88,333.15,55867
2021/02/17,14:02:00,333.15,333.49,332.97,333.41,110718
2021/02/17,14:03:00,333.45,333.45,333.30,333.34,35601
2021/02/17,14:04:00,333.34,333.43,333.30,333.34,36186
2021/02/17,14:05:00,333.34,333.43,333.28,333.28,32638
2021/02/17,14:06:00,333.28,333.46,333.27,333.46,28761
2021/02/17,14:07:00,333.46,333.53,333.43,333.50,34857
2021/02/17,14:08:00,333.51,333.52,333.44,333.47,19934
2021/02/17,14:09:00,333.49,333.60,333.49,333.56,27866
2021/02/17,14:10:00,333.57,333.70,333.55,333.64,34224
2021/02/17,14:11:00,333.64,333.70,333.54,333.54,14703
2021/02/17,14:12:00,333.56,333.58,333.44,333.44,33856
2021/02/17,14:13:00,333.48,333.55,333.44,333.46,10005
2021/02/17,14:14:00,333.48,333.53,333.45,333.48,41020
2021/02/17,14:15:00,333.47,333.47,333.41,333.45,13179
2021/02/17,14:16:00,333.45,333.47,333.40,333.43,17099
2021/02/17,14:17:00,333.43,333.43,333.34,333.35,38119
2021/02/17,14:18:00,333.39,333.40,333.19,333.31,37100
2021/02/17,14:19:00,333.31,333.36,333.29,333.29,32596
2021/02/17,14:20:00,333.29,333.39,333.27,333.37,37638
2021/02/17,14:21:00,333.37,333.43,333.20,333.20,44548
2021/02/17,14:22:00,333.20,333.20,333.02,333.09,63569
2021/02/17,14:23:00,333.09,333.15,332.83,332.89,68766
2021/02/17,14:24:00,332.89,333.00,332.84,332.87,39994
2021/02/17,14:25:00,332.87,332.97,332.86,332.95,14136
2021/02/17,14:26:00,332.95,333.01,332.87,332.95,20788
2021/02/17,14:27:00,332.99,333.02,332.80,332.84,20131
2021/02/17,14:28:00,332.84,332.84,332.75,332.79,45593
2021/02/17,14:29:00,332.79,332.79,332.58,332.65,40671
2021/02/17,14:30:00,332.65,332.66,332.56,332.62,53377
2021/02/17,14:31:00,332.62,332.65,332.49,332.58,28639
2021/02/17,14:32:00,332.58,332.74,332.58,332.69,186757
2021/02/17,14:33:00,332.68,332.81,332.64,332.81,35830
2021/02/17,14:34:00,332.82,332.85,332.78,332.82,22384
2021/02/17,14:35:00,332.83,332.88,332.75,332.75,10450
2021/02/17,14:36:00,332.75,332.84,332.75,332.81,23716
2021/02/17,14:37:00,332.81,332.83,332.73,332.77,15230
2021/02/17,14:38:00,332.77,332.91,332.68,332.78,33670
2021/02/17,14:39:00,332.78,332.94,332.78,332.88,6388
2021/02/17,14:40:00,332.90,332.99,332.90,332.99,16183
2021/02/17,14:41:00,332.99,332.99,332.71,332.71,34018
2021/02/17,14:42:00,332.71,332.84,332.71,332.81,14872
2021/02/17,14:43:00,332.81,332.92,332.80,332.87,20926
2021/02/17,14:44:00,332.87,332.92,332.85,332.89,24528
2021/02/17,14:45:00,332.89,333.03,332.82,333.01,20399
2021/02/17,14:46:00,333.01,333.07,332.97,333.05,12296
2021/02/17,14:47:00,333.05,333.11,333.02,333.10,27648
2021/02/17,14:48:00,333.10,333.16,333.04,333.16,21594
2021/02/17,14:49:00,333.16,333.20,333.11,333.11,14746
2021/02/17,14:50:00,333.11,333.11,332.99,333.04,18250
2021/02/17,14:51:00,333.04,333.11,333.02,333.04,18522
2021/02/17,14:52:00,333.01,333.05,332.87,332.93,23894
2021/02/17,14:53:00,332.93,332.98,332.88,332.90,14296
2021/02/17,14:54:00,332.90,332.94,332.84,332.90,12590
2021/02/17,14:55:00,332.90,332.95,332.81,332.94,21380
2021/02/17,14:56:00,332.94,333.05,332.93,333.03,14194
2021/02/17,14:57:00,333.03,333.10,333.00,333.04,18112
2021/02/17,14:58:00,333.04,333.06,332.97,333.02,7297
2021/02/17,14:59:00,333.05,333.19,333.04,333.16,12566
2021/02/17,15:00:00,333.15,333.18,332.97,332.97,25994
2021/02/17,15:01:00,332.97,333.04,332.94,332.99,21839
2021/02/17,15:02:00,332.99,333.27,332.98,333.16,45423
2021/02/17,15:03:00,333.16,333.24,333.16,333.22,21508
2021/02/17,15:04:00,333.23,333.25,333.17,333.20,19649
2021/02/17,15:05:00,333.19,333.27,333.14,333.27,24933
2021/02/17,15:06:00,333.27,333.35,333.23,333.33,32389
2021/02/17,15:07:00,333.35,333.37,333.29,333.29,36394
2021/02/17,15:08:00,333.30,333.33,333.18,333.23,17471
2021/02/17,15:09:00,333.25,333.29,333.21,333.26,107097
2021/02/17,15:10:00,333.26,333.34,333.21,333.32,19514
2021/02/17,15:11:00,333.32,333.36,333.23,333.27,18312
2021/02/17,15:12:00,333.26,333.32,333.26,333.30,12912
2021/02/17,15:13:00,333.30,333.34,333.21,333.21,12609
2021/02/17,15:14:00,333.21,333.28,333.17,333.23,30701
2021/02/17,15:15:00,333.23,333.24,333.16,333.24,27239
2021/02/17,15:16:00,333.24,333.31,333.24,333.26,13091
2021/02/17,15:17:00,333.26,333.32,333.23,333.23,12081
2021/02/17,15:18:00,333.23,333.26,333.17,333.21,20496
2021/02/17,15:19:00,333.21,333.32,333.17,333.31,15471
2021/02/17,15:20:00,333.31,333.40,333.25,333.30,36845
2021/02/17,15:21:00,333.30,333.68,333.28,333.58,197706
2021/02/17,15:22:00,333.59,333.62,333.48,333.60,31309
2021/02/17,15:23:00,333.60,333.74,333.57,333.65,43101
2021/02/17,15:24:00,333.65,333.65,333.60,333.62,14283
2021/02/17,15:25:00,333.62,333.69,333.61,333.68,17173
2021/02/17,15:26:00,333.69,333.74,333.54,333.55,40368
2021/02/17,15:27:00,333.55,333.62,333.52,333.58,17692
2021/02/17,15:28:00,333.58,333.61,333.54,333.60,12774
2021/02/17,15:29:00,333.60,333.73,333.60,333.69,22918
2021/02/17,15:30:00,333.68,333.68,333.57,333.64,15214
2021/02/17,15:31:00,333.61,333.70,333.52,333.54,50877
2021/02/17,15:32:00,333.54,333.59,333.52,333.54,23307
2021/02/17,15:33:00,333.54,333.71,333.54,333.67,42462
2021/02/17,15:34:00,333.66,333.69,333.58,333.61,41896
2021/02/17,15:35:00,333.62,333.77,333.59,333.73,29818
2021/02/17,15:36:00,333.73,333.97,333.72,333.89,117439
2021/02/17,15:37:00,333.91,334.02,333.86,334.01,59563
2021/02/17,15:38:00,334.01,334.06,333.99,334.05,54845
2021/02/17,15:39:00,334.05,334.05,333.92,333.93,31645
2021/02/17,15:40:00,333.91,333.94,333.78,333.94,62087
2021/02/17,15:41:00,333.94,334.06,333.89,334.06,64723
2021/02/17,15:42:00,334.05,334.05,333.97,334.00,24809
2021/02/17,15:43:00,334.00,334.04,333.97,333.99,56438
2021/02/17,15:44:00,334.00,334.04,333.89,333.92,66692
2021/02/17,15:45:00,333.92,333.95,333.84,333.85,37757
2021/02/17,15:46:00,333.85,333.96,333.81,333.92,44756
2021/02/17,15:47:00,333.92,333.96,333.81,333.89,69502
2021/02/17,15:48:00,333.89,334.01,333.88,333.91,54178
2021/02/17,15:49:00,333.91,333.96,333.85,333.95,25653
2021/02/17,15:50:00,333.95,334.03,333.92,334.00,85268
2021/02/17,15:51:00,334.00,334.21,333.95,334.05,352806
2021/02/17,15:52:00,334.05,334.07,333.96,333.96,93323
2021/02/17,15:53:00,333.96,334.07,333.92,333.98,54595
2021/02/17,15:54:00,333.97,334.08,333.93,333.99,46773
2021/02/17,15:55:00,334.00,334.07,333.83,333.86,91307
2021/02/17,15:56:00,333.87,333.87,333.61,333.86,94087
2021/02/17,15:57:00,333.86,334.02,333.85,333.97,86160
2021/02/17,15:58:00,333.97,334.08,333.93,334.01,82569
2021/02/17,15:59:00,334.01,334.06,333.80,333.84,115186
2021/02/17,16:00:00,333.85,334.04,333.78,333.97,507945
2021/02/18,09:31:00,330.23,330.44,329.95,330.16,323858
2021/02/18,09:32:00,330.16,330.28,329.82,329.82,195310
2021/02/18,09:33:00,329.82,330.13,329.69,329.96,149418
2021/02/18,09:34:00,329.95,330.28,329.80,330.11,108312
2021/02/18,09:35:00,330.09,330.43,329.98,330.41,100011
2021/02/18,09:36:00,330.41,330.63,330.29,330.48,164096
2021/02/18,09:37:00,330.48,330.82,330.43,330.66,133030
2021/02/18,09:38:00,330.66,330.66,330.36,330.46,117116
2021/02/18,09:39:00,330.46,330.59,330.40,330.50,161403
2021/02/18,09:40:00,330.50,330.50,330.17,330.20,286156
2021/02/18,09:41:00,330.20,330.20,329.80,329.96,149843
2021/02/18,09:42:00,329.96,330.35,329.94,330.11,114493
2021/02/18,09:43:00,330.11,330.45,330.11,330.35,121884
2021/02/18,09:44:00,330.35,330.79,330.29,330.70,115267
2021/02/18,09:45:00,330.69,330.76,330.57,330.68,94206
2021/02/18,09:46:00,330.66,330.66,330.42,330.62,105652
2021/02/18,09:47:00,330.62,331.07,330.49,330.82,126033
2021/02/18,09:48:00,330.82,330.97,330.75,330.83,87676
2021/02/18,09:49:00,330.83,330.90,330.68,330.80,83569
2021/02/18,09:50:00,330.80,330.91,330.63,330.63,59247
2021/02/18,09:51:00,330.63,330.71,330.37,330.52,85143
2021/02/18,09:52:00,330.52,330.77,330.48,330.60,81436
2021/02/18,09:53:00,330.60,330.79,330.54,330.65,45829
2021/02/18,09:54:00,330.65,330.77,330.59,330.59,40795
2021/02/18,09:55:00,330.59,330.84,330.48,330.48,94131
2021/02/18,09:56:00,330.48,330.74,330.18,330.69,151008
2021/02/18,09:57:00,330.69,331.13,330.69,330.93,115918
2021/02/18,09:58:00,330.93,331.11,330.83,330.83,57887
2021/02/18,09:59:00,330.84,330.86,330.70,330.82,35368
2021/02/18,10:00:00,330.82,330.92,330.72,330.78,51207
2021/02/18,10:01:00,330.78,330.78,330.43,330.61,106470
2021/02/18,10:02:00,330.61,330.80,330.52,330.63,37416
2021/02/18,10:03:00,330.63,330.70,330.51,330.59,44942
2021/02/18,10:04:00,330.59,330.80,330.54,330.64,58639
2021/02/18,10:05:00,330.60,330.60,330.18,330.20,78888
2021/02/18,10:06:00,330.20,330.25,329.56,329.71,271386
2021/02/18,10:07:00,329.68,329.71,329.33,329.42,246589
2021/02/18,10:08:00,329.42,329.42,329.24,329.38,117275
2021/02/18,10:09:00,329.39,329.51,329.30,329.32,182303
2021/02/18,10:10:00,329.33,329.42,329.18,329.37,131346
2021/02/18,10:11:00,329.37,329.63,329.13,329.62,176017
2021/02/18,10:12:00,329.63,329.85,329.59,329.84,155657
2021/02/18,10:13:00,329.84,329.88,329.65,329.69,84076
2021/02/18,10:14:00,329.69,329.71,329.45,329.60,96890
2021/02/18,10:15:00,329.60,329.67,329.47,329.61,124676
2021/02/18,10:16:00,329.61,329.69,329.45,329.48,67667
2021/02/18,10:17:00,329.47,329.55,329.35,329.40,109700
2021/02/18,10:18:00,329.40,329.40,329.15,329.25,309142
2021/02/18,10:19:00,329.25,329.33,329.03,329.08,199817
2021/02/18,10:20:00,329.07,329.16,328.89,329.16,183825
2021/02/18,10:21:00,329.17,329.34,329.02,329.15,187464
2021/02/18,10:22:00,329.15,329.19,329.01,329.01,99524
2021/02/18,10:23:00,329.02,329.03,328.70,328.74,118317
2021/02/18,10:24:00,328.76,328.79,328.53,328.61,136997
2021/02/18,10:25:00,328.61,328.81,328.47,328.69,162599
2021/02/18,10:26:00,328.69,328.83,328.64,328.66,88529
2021/02/18,10:27:00,328.66,328.71,328.42,328.58,251246
2021/02/18,10:28:00,328.58,328.69,328.48,328.65,87448
2021/02/18,10:29:00,328.63,329.01,328.59,328.89,243970
2021/02/18,10:30:00,328.89,329.03,328.76,329.02,90971
2021/02/18,10:31:00,329.02,329.02,328.59,328.63,98384
2021/02/18,10:32:00,328.62,328.72,328.48,328.64,106706
2021/02/18,10:33:00,328.64,328.69,328.36,328.49,116291
2021/02/18,10:34:00,328.49,328.89,328.47,328.78,213844
2021/02/18,10:35:00,328.79,329.10,328.79,329.03,219882
2021/02/18,10:36:00,329.03,329.27,328.95,329.22,95720
2021/02/18,10:37:00,329.23,329.46,329.18,329.46,95351
2021/02/18,10:38:00,329.46,329.46,329.31,329.39,90201
2021/02/18,10:39:00,329.39,329.54,329.33,329.54,131377
2021/02/18,10:40:00,329.54,329.55,329.37,329.42,103456
2021/02/18,10:41:00,329.42,329.42,329.20,329.20,117103
2021/02/18,10:42:00,329.20,329.50,329.20,329.48,30978
2021/02/18,10:43:00,329.48,329.64,329.36,329.57,92658
2021/02/18,10:44:00,329.55,329.60,329.45,329.56,34506
2021/02/18,10:45:00,329.56,329.61,329.46,329.52,32626
2021/02/18,10:46:00,329.52,329.52,329.30,329.37,52439
2021/02/18,10:47:00,329.37,329.62,329.36,329.36,59660
2021/02/18,10:48:00,329.36,329.59,329.29,329.49,30122
2021/02/18,10:49:00,329.49,329.76,329.49,329.76,39033
2021/02/18,10:50:00,329.76,329.94,329.72,329.76,52743
2021/02/18,10:51:00,329.76,329.85,329.54,329.80,50020
2021/02/18,10:52:00,329.80,329.83,329.71,329.78,56594
2021/02/18,10:53:00,329.77,329.84,329.67,329.83,72914
2021/02/18,10:54:00,329.84,329.88,329.75,329.82,25748
2021/02/18,10:55:00,329.82,330.02,329.82,329.99,82689
2021/02/18,10:56:00,329.99,330.03,329.89,329.96,39761
2021/02/18,10:57:00,329.96,330.00,329.89,329.99,33282
2021/02/18,10:58:00,329.99,330.17,329.94,329.94,391799
2021/02/18,10:59:00,329.94,329.98,329.74,329.79,86113
2021/02/18,11:00:00,329.78,329.81,329.65,329.81,39677
2021/02/18,11:01:00,329.81,329.98,329.48,329.59,95899
2021/02/18,11:02:00,329.58,329.82,329.49,329.78,60426
2021/02/18,11:03:00,329.78,329.99,329.73,329.75,289799
2021/02/18,11:04:00,329.75,329.87,329.71,329.73,70980
2021/02/18,11:05:00,329.73,329.86,329.71,329.84,19075
2021/02/18,11:06:00,329.84,329.96,329.79,329.91,28662
2021/02/18,11:07:00,329.91,330.13,329.90,330.05,47060
2021/02/18,11:08:00,330.05,330.05,329.81,329.90,37224
2021/02/18,11:09:00,329.90,329.90,329.65,329.75,67666
2021/02/18,11:10:00,329.75,329.77,329.52,329.69,37141
2021/02/18,11:11:00,329.69,329.94,329.69,329.80,23720
2021/02/18,11:12:00,329.80,329.80,329.54,329.60,34077
2021/02/18,11:13:00,329.60,329.70,329.51,329.64,33202
2021/02/18,11:14:00,329.64,329.82,329.60,329.82,250802
2021/02/18,11:15:00,329.82,330.02,329.80,329.99,22671
2021/02/18,11:16:00,329.99,330.63,329.96,330.63,152095
2021/02/18,11:17:00,330.63,330.85,330.56,330.71,191629
2021/02/18,11:18:00,330.71,330.84,330.70,330.75,85173
2021/02/18,11:19:00,330.75,330.83,330.54,330.56,184298
2021/02/18,11:20:00,330.57,330.77,330.57,330.69,35354
2021/02/18,11:21:00,330.70,330.78,330.68,330.77,34488
2021/02/18,11:22:00,330.75,330.75,330.59,330.66,171156
2021/02/18,11:23:00,330.65,330.79,330.64,330.66,42036
2021/02/18,11:24:00,330.66,330.70,330.59,330.66,51659
2021/02/18,11:25:00,330.67,330.74,330.52,330.56,48944
2021/02/18,11:26:00,330.56,330.78,330.55,330.75,48956
2021/02/18,11:27:00,330.75,330.81,330.61,330.66,261100
2021/02/18,11:28:00,330.66,330.75,330.50,330.53,43138
2021/02/18,11:29:00,330.53,330.58,330.40,330.43,48238
2021/02/18,11:30:00,330.43,330.43,330.24,330.24,54566
2021/02/18,11:31:00,330.24,330.35,330.15,330.17,37598
2021/02/18,11:32:00,330.17,330.27,330.05,330.16,23966
2021/02/18,11:33:00,330.18,330.46,330.18,330.44,28666
2021/02/18,11:34:00,330.44,330.50,330.29,330.40,34499
2021/02/18,11:35:00,330.40,330.49,330.37,330.40,18171
2021/02/18,11:36:00,330.40,330.44,330.23,330.31,39072
2021/02/18,11:37:00,330.31,330.46,330.29,330.39,17298
2021/02/18,11:38:00,330.39,330.60,330.39,330.48,20352
2021/02/18,11:39:00,330.48,330.48,330.12,330.12,37547
2021/02/18,11:40:00,330.12,330.14,329.82,329.82,87597
2021/02/18,11:41:00,329.82,329.98,329.82,329.96,30464
2021/02/18,11:42:00,329.96,329.99,329.76,329.78,28674
2021/02/18,11:43:00,329.78,329.88,329.73,329.77,30530
2021/02/18,11:44:00,329.77,329.95,329.76,329.78,26248
2021/02/18,11:45:00,329.78,329.97,329.78,329.95,12817
2021/02/18,11:46:00,329.95,329.95,329.71,329.71,31163
2021/02/18,11:47:00,329.71,329.85,329.67,329.77,23614
2021/02/18,11:48:00,329.76,329.76,329.61,329.71,39146
2021/02/18,11:49:00,329.71,329.78,329.57,329.59,19102
2021/02/18,11:50:00,329.59,329.71,329.56,329.69,38173
2021/02/18,11:51:00,329.69,329.80,329.61,329.79,28972
2021/02/18,11:52:00,329.79,329.85,329.67,329.72,24909
2021/02/18,11:53:00,329.72,329.72,329.56,329.56,13060
2021/02/18,11:54:00,329.57,329.81,329.55,329.81,27041
2021/02/18,11:55:00,329.81,329.94,329.79,329.89,97169
2021/02/18,11:56:00,329.89,329.95,329.73,329.95,231764
2021/02/18,11:57:00,329.95,330.03,329.91,329.94,17542
2021/02/18,11:58:00,329.94,329.94,329.68,329.68,26913
2021/02/18,11:59:00,329.69,329.71,329.60,329.65,32900
2021/02/18,12:00:00,329.66,329.91,329.66,329.91,20578
2021/02/18,12:01:00,329.91,329.91,329.70,329.73,222070
2021/02/18,12:02:00,329.73,329.73,329.51,329.67,63169
2021/02/18,12:03:00,329.67,329.67,329.41,329.45,44350
2021/02/18,12:04:00,329.45,329.45,329.34,329.39,33588
2021/02/18,12:05:00,329.39,329.49,329.30,329.31,45713
2021/02/18,12:06:00,329.31,329.39,329.22,329.22,47590
2021/02/18,12:07:00,329.22,329.22,329.04,329.08,95731
2021/02/18,12:08:00,329.08,329.29,329.08,329.25,62979
2021/02/18,12:09:00,329.25,329.40,329.24,329.36,31012
2021/02/18,12:10:00,329.36,329.40,329.24,329.39,36003
2021/02/18,12:11:00,329.39,329.41,329.23,329.34,34266
2021/02/18,12:12:00,329.34,329.42,329.26,329.36,55349
2021/02/18,12:13:00,329.36,329.46,329.33,329.33,56326
2021/02/18,12:14:00,329.33,329.57,329.29,329.56,46655
2021/02/18,12:15:00,329.56,329.74,329.50,329.60,82382
2021/02/18,12:16:00,329.59,329.66,329.44,329.54,30346
2021/02/18,12:17:00,329.54,329.61,329.48,329.56,10558
2021/02/18,12:18:00,329.56,329.82,329.51,329.77,24470
2021/02/18,12:19:00,329.77,329.97,329.77,329.92,29936
2021/02/18,12:20:00,329.92,330.08,329.92,330.06,44903
2021/02/18,12:21:00,330.06,330.33,330.03,330.22,80621
2021/02/18,12:22:00,330.22,330.28,330.20,330.23,18064
2021/02/18,12:23:00,330.23,330.28,330.17,330.28,26892
2021/02/18,12:24:00,330.28,330.40,330.28,330.39,49788
2021/02/18,12:25:00,330.39,330.45,330.34,330.39,20356
2021/02/18,12:26:00,330.39,330.56,330.38,330.42,26798
2021/02/18,12:27:00,330.42,330.46,330.38,330.38,20796
2021/02/18,12:28:00,330.38,330.43,330.30,330.43,33664
2021/02/18,12:29:00,330.43,330.53,330.40,330.48,21689
2021/02/18,12:30:00,330.48,330.63,330.39,330.62,18719
2021/02/18,12:31:00,330.62,330.62,330.49,330.50,31711
2021/02/18,12:32:00,330.49,330.56,330.37,330.40,37548
2021/02/18,12:33:00,330.40,330.42,330.28,330.41,42271
2021/02/18,12:34:00,330.41,330.46,330.32,330.32,25092
2021/02/18,12:35:00,330.32,330.35,330.29,330.32,14580
2021/02/18,12:36:00,330.32,330.41,330.32,330.36,10803
2021/02/18,12:37:00,330.36,330.45,330.35,330.43,17030
2021/02/18,12:38:00,330.43,330.47,330.31,330.42,269078
2021/02/18,12:39:00,330.44,330.46,330.31,330.32,13779
2021/02/18,12:40:00,330.31,330.48,330.30,330.41,14450
2021/02/18,12:41:00,330.41,330.48,330.38,330.43,15198
2021/02/18,12:42:00,330.43,330.48,330.43,330.44,15676
2021/02/18,12:43:00,330.44,330.50,330.38,330.45,16619
2021/02/18,12:44:00,330.45,330.53,330.38,330.39,24176
2021/02/18,12:45:00,330.39,330.45,330.37,330.42,7189
2021/02/18,12:46:00,330.42,330.44,330.39,330.43,128244
2021/02/18,12:47:00,330.44,330.67,330.41,330.63,45029
2021/02/18,12:48:00,330.64,330.76,330.62,330.64,54930
2021/02/18,12:49:00,330.63,330.64,330.48,330.54,38246
2021/02/18,12:50:00,330.54,330.63,330.54,330.63,24568
2021/02/18,12:51:00,330.63,330.63,330.41,330.48,22192
2021/02/18,12:52:00,330.48,330.48,330.36,330.36,25178
2021/02/18,12:53:00,330.34,330.36,330.21,330.25,35954
2021/02/18,12:54:00,330.25,330.27,330.16,330.17,43177
2021/02/18,12:55:00,330.18,330.30,330.15,330.23,22827
2021/02/18,12:56:00,330.23,330.32,330.22,330.31,28950
2021/02/18,12:57:00,330.31,330.50,330.31,330.50,26023
2021/02/18,12:58:00,330.50,330.60,330.48,330.55,27153
2021/02/18,12:59:00,330.55,330.67,330.55,330.64,45935
2021/02/18,13:00:00,330.64,330.67,330.47,330.51,30567
2021/02/18,13:01:00,330.51,330.55,330.39,330.40,39076
2021/02/18,13:02:00,330.40,330.41,330.29,330.30,24231
2021/02/18,13:03:00,330.31,330.41,330.15,330.17,26998
2021/02/18,13:04:00,330.19,330.31,330.07,330.30,45011
2021/02/18,13:05:00,330.30,330.43,330.30,330.34,36136
2021/02/18,13:06:00,330.35,330.38,330.22,330.28,20849
2021/02/18,13:07:00,330.30,330.53,330.30,330.45,27842
2021/02/18,13:08:00,330.45,330.48,330.38,330.46,14717
2021/02/18,13:09:00,330.46,330.55,330.40,330.41,18442
2021/02/18,13:10:00,330.41,330.51,330.35,330.50,31712
2021/02/18,13:11:00,330.50,330.56,330.47,330.56,12981
2021/02/18,13:12:00,330.57,330.59,330.44,330.44,20632
2021/02/18,13:13:00,330.44,330.48,330.25,330.29,25648
2021/02/18,13:14:00,330.30,330.34,330.25,330.33,13161
2021/02/18,13:15:00,330.33,330.42,330.29,330.41,31840
2021/02/18,13:16:00,330.41,330.49,330.41,330.45,22733
2021/02/18,13:17:00,330.45,330.61,330.45,330.58,22270
2021/02/18,13:18:00,330.59,331.07,330.59,331.05,138016
2021/02/18,13:19:00,331.05,331.17,330.87,330.91,106384
2021/02/18,13:20:00,330.91,331.01,330.91,330.96,40505
2021/02/18,13:21:00,330.96,330.99,330.92,330.98,144893
2021/02/18,13:22:00,330.98,331.19,330.98,331.13,87140
2021/02/18,13:23:00,331.13,331.29,331.10,331.25,96259
2021/02/18,13:24:00,331.25,331.45,331.17,331.36,246844
2021/02/18,13:25:00,331.35,331.55,331.32,331.46,156227
2021/02/18,13:26:00,331.46,331.59,331.36,331.38,25917
2021/02/18,13:27:00,331.38,331.53,331.35,331.49,90636
2021/02/18,13:28:00,331.49,331.73,331.49,331.60,67903
2021/02/18,13:29:00,331.60,331.66,331.58,331.62,43259
2021/02/18,13:30:00,331.62,331.63,331.52,331.55,29183
2021/02/18,13:31:00,331.55,331.73,331.55,331.70,354716
2021/02/18,13:32:00,331.70,331.76,331.66,331.73,31342
2021/02/18,13:33:00,331.73,331.79,331.69,331.72,32553
2021/02/18,13:34:00,331.72,331.73,331.65,331.69,77133
2021/02/18,13:35:00,331.69,331.76,331.67,331.73,36491
2021/02/18,13:36:00,331.73,331.75,331.65,331.67,49105
2021/02/18,13:37:00,331.67,331.68,331.51,331.57,44027
2021/02/18,13:38:00,331.57,331.84,331.56,331.84,52089
2021/02/18,13:39:00,331.84,331.87,331.68,331.70,39738
2021/02/18,13:40:00,331.69,331.74,331.66,331.68,18737
2021/02/18,13:41:00,331.69,331.74,331.56,331.58,28994
2021/02/18,13:42:00,331.58,331.60,331.51,331.56,38706
2021/02/18,13:43:00,331.55,331.59,331.50,331.52,17478
2021/02/18,13:44:00,331.52,331.54,331.45,331.49,14662
2021/02/18,13:45:00,331.49,331.53,331.41,331.53,28334
2021/02/18,13:46:00,331.53,331.61,331.51,331.54,19779
2021/02/18,13:47:00,331.54,331.59,331.50,331.57,13944
2021/02/18,13:48:00,331.57,331.72,331.55,331.67,15417
2021/02/18,13:49:00,331.65,331.65,331.53,331.62,35348
2021/02/18,13:50:00,331.61,331.68,331.55,331.63,16014
2021/02/18,13:51:00,331.63,331.80,331.60,331.73,26420
2021/02/18,13:52:00,331.73,331.81,331.68,331.75,24071
2021/02/18,13:53:00,331.75,331.76,331.65,331.66,16154
2021/02/18,13:54:00,331.66,331.69,331.56,331.63,34296
2021/02/18,13:55:00,331.63,331.65,331.56,331.62,13042
2021/02/18,13:56:00,331.62,331.65,331.59,331.60,19173
2021/02/18,13:57:00,331.60,331.65,331.55,331.65,114146
2021/02/18,13:58:00,331.65,331.77,331.65,331.67,14582
2021/02/18,13:59:00,331.67,331.69,331.57,331.57,18658
2021/02/18,14:00:00,331.57,331.59,331.53,331.55,16479
2021/02/18,14:01:00,331.56,331.70,331.50,331.63,35990
2021/02/18,14:02:00,331.63,331.69,331.58,331.66,155557
2021/02/18,14:03:00,331.66,332.13,331.66,332.11,126196
2021/02/18,14:04:00,332.11,332.11,331.87,331.90,70933
2021/02/18,14:05:00,331.90,332.11,331.90,332.07,40270
2021/02/18,14:06:00,332.07,332.15,332.03,332.11,65613
2021/02/18,14:07:00,332.11,332.20,332.07,332.15,119242
2021/02/18,14:08:00,332.17,332.20,332.03,332.08,43985
2021/02/18,14:09:00,332.08,332.08,331.91,331.91,16525
2021/02/18,14:10:00,331.91,331.99,331.90,331.95,31994
2021/02/18,14:11:00,331.95,331.99,331.90,331.91,21854
2021/02/18,14:12:00,331.91,332.00,331.85,331.96,24786
2021/02/18,14:13:00,331.96,332.06,331.96,332.03,24120
2021/02/18,14:14:00,332.03,332.11,331.97,332.11,26668
2021/02/18,14:15:00,332.11,332.13,332.03,332.08,12288
2021/02/18,14:16:00,332.08,332.19,332.07,332.15,30177
2021/02/18,14:17:00,332.15,332.15,331.97,331.98,53015
2021/02/18,14:18:00,331.98,332.00,331.88,331.98,100338
2021/02/18,14:19:00,331.99,332.03,331.96,331.98,32492
2021/02/18,14:20:00,331.98,331.99,331.93,331.97,53003
2021/02/18,14:21:00,331.97,332.02,331.90,331.96,27457
2021/02/18,14:22:00,331.96,332.03,331.95,332.00,34540
2021/02/18,14:23:00,332.00,332.08,331.99,332.07,13620
2021/02/18,14:24:00,332.07,332.14,332.04,332.06,24871
2021/02/18,14:25:00,332.06,332.10,331.96,331.98,32304
2021/02/18,14:26:00,331.98,332.02,331.88,332.02,39966
2021/02/18,14:27:00,332.02,332.06,332.02,332.03,16529
2021/02/18,14:28:00,332.03,332.03,331.97,331.97,8627
2021/02/18,14:29:00,331.97,331.98,331.83,331.84,50263
2021/02/18,14:30:00,331.84,331.90,331.78,331.90,77480
2021/02/18,14:31:00,331.90,332.08,331.88,332.01,31638
2021/02/18,14:32:00,332.01,332.04,331.98,332.01,221511
2021/02/18,14:33:00,332.01,332.06,331.99,332.06,264173
2021/02/18,14:34:00,332.06,332.18,332.03,332.14,51911
2021/02/18,14:35:00,332.14,332.23,332.13,332.18,86357
2021/02/18,14:36:00,332.18,332.18,332.04,332.08,43313
2021/02/18,14:37:00,332.08,332.13,332.04,332.13,24275
2021/02/18,14:38:00,332.13,332.17,332.04,332.07,33666
2021/02/18,14:39:00,332.07,332.10,332.01,332.05,25289
2021/02/18,14:40:00,332.05,332.11,332.01,332.04,23914
2021/02/18,14:41:00,332.04,332.07,332.01,332.02,12031
2021/02/18,14:42:00,332.02,332.04,331.92,331.94,21521
2021/02/18,14:43:00,331.96,332.00,331.94,331.95,15569
2021/02/18,14:44:00,331.96,332.00,331.84,331.88,56542
2021/02/18,14:45:00,331.91,331.93,331.83,331.85,49086
2021/02/18,14:46:00,331.85,331.99,331.85,331.97,46236
2021/02/18,14:47:00,331.97,332.00,331.91,331.99,21435
2021/02/18,14:48:00,332.00,332.07,331.96,331.98,42738
2021/02/18,14:49:00,331.98,332.01,331.93,331.96,16644
2021/02/18,14:50:00,331.96,331.97,331.85,331.85,15740
2021/02/18,14:51:00,331.83,331.91,331.80,331.84,30002
2021/02/18,14:52:00,331.84,331.88,331.74,331.80,42771
2021/02/18,14:53:00,331.78,331.84,331.74,331.77,59304
2021/02/18,14:54:00,331.77,331.82,331.76,331.76,54610
2021/02/18,14:55:00,331.76,331.90,331.76,331.88,47125
2021/02/18,14:56:00,331.88,332.11,331.86,332.11,36217
2021/02/18,14:57:00,332.11,332.11,332.02,332.08,40377
2021/02/18,14:58:00,332.08,332.10,332.00,332.10,31310
2021/02/18,14:59:00,332.11,332.50,332.11,332.50,212294
2021/02/18,15:00:00,332.51,332.69,332.51,332.58,127175
2021/02/18,15:01:00,332.58,332.59,332.42,332.57,69180
2021/02/18,15:02:00,332.57,332.68,332.57,332.64,51971
2021/02/18,15:03:00,332.64,332.75,332.64,332.73,46084
2021/02/18,15:04:00,332.73,332.84,332.71,332.82,65129
2021/02/18,15:05:00,332.81,332.84,332.72,332.74,37297
2021/02/18,15:06:00,332.74,332.83,332.68,332.75,65079
2021/02/18,15:07:00,332.75,332.88,332.75,332.78,44769
2021/02/18,15:08:00,332.78,332.86,332.72,332.85,97353
2021/02/18,15:09:00,332.85,333.03,332.78,332.98,93077
2021/02/18,15:10:00,332.98,333.05,332.98,333.03,34073
2021/02/18,15:11:00,333.03,333.03,332.91,332.95,106739
2021/02/18,15:12:00,332.95,333.03,332.93,332.98,30973
2021/02/18,15:13:00,332.98,333.00,332.92,332.98,59506
2021/02/18,15:14:00,332.98,333.10,332.95,333.06,126712
2021/02/18,15:15:00,333.07,333.08,333.01,333.02,23864
2021/02/18,15:16:00,333.01,333.08,332.97,333.07,187453
2021/02/18,15:17:00,333.07,333.10,333.05,333.06,43376
2021/02/18,15:18:00,333.06,333.06,332.80,332.85,91319
2021/02/18,15:19:00,332.86,332.97,332.86,332.90,25868
2021/02/18,15:20:00,332.90,332.90,332.84,332.86,29556
2021/02/18,15:21:00,332.86,332.89,332.75,332.81,36854
2021/02/18,15:22:00,332.81,332.86,332.75,332.77,27491
2021/02/18,15:23:00,332.79,332.88,332.79,332.88,19286
2021/02/18,15:24:00,332.88,332.91,332.86,332.86,25333
2021/02/18,15:25:00,332.86,332.89,332.77,332.80,23710
2021/02/18,15:26:00,332.80,333.00,332.80,332.95,91589
2021/02/18,15:27:00,332.95,333.02,332.94,332.99,61703
2021/02/18,15:28:00,332.98,333.01,332.94,332.98,36768
2021/02/18,15:29:00,332.98,333.00,332.90,332.97,34428
2021/02/18,15:30:00,332.95,332.97,332.80,332.81,23243
2021/02/18,15:31:00,332.81,333.07,332.79,333.03,300281
2021/02/18,15:32:00,333.02,333.21,332.97,333.11,131321
2021/02/18,15:33:00,333.11,333.11,332.92,333.02,40660
2021/02/18,15:34:00,333.03,333.05,332.92,332.93,29916
2021/02/18,15:35:00,332.93,333.01,332.80,332.81,24965
2021/02/18,15:36:00,332.81,333.09,332.81,333.09,49590
2021/02/18,15:37:00,333.09,333.12,332.96,333.04,64210
2021/02/18,15:38:00,333.04,333.08,332.99,333.00,46803
2021/02/18,15:39:00,333.00,333.01,332.83,332.85,37488
2021/02/18,15:40:00,332.85,333.05,332.85,332.97,68179
2021/02/18,15:41:00,332.97,333.01,332.84,332.87,45626
2021/02/18,15:42:00,332.87,333.02,332.87,332.97,107374
2021/02/18,15:43:00,332.97,333.03,332.97,333.00,86399
2021/02/18,15:44:00,333.00,333.02,332.90,333.01,67365
2021/02/18,15:45:00,333.02,333.02,332.87,332.95,47616
2021/02/18,15:46:00,332.93,333.07,332.89,333.01,109281
2021/02/18,15:47:00,333.01,333.09,332.90,332.93,85291
2021/02/18,15:48:00,332.93,332.98,332.84,332.94,45498
2021/02/18,15:49:00,332.94,332.97,332.62,332.71,118714
2021/02/18,15:50:00,332.71,332.71,332.45,332.51,96094
2021/02/18,15:51:00,332.50,332.81,332.50,332.62,177487
2021/02/18,15:52:00,332.62,332.62,332.38,332.46,125948
2021/02/18,15:53:00,332.46,332.50,332.34,332.37,88873
2021/02/18,15:54:00,332.37,332.40,332.24,332.37,89362
2021/02/18,15:55:00,332.37,332.44,332.27,332.40,154389
2021/02/18,15:56:00,332.41,332.55,332.33,332.53,111000
2021/02/18,15:57:00,332.53,332.53,332.41,332.48,112634
2021/02/18,15:58:00,332.48,332.48,332.34,332.39,89962
2021/02/18,15:59:00,332.39,332.44,332.36,332.44,102714
2021/02/18,16:00:00,332.44,332.46,332.18,332.44,595681
2021/02/19,09:31:00,333.86,333.99,333.41,333.80,393009
2021/02/19,09:32:00,333.80,333.82,333.34,333.42,154492
2021/02/19,09:33:00,333.42,333.57,333.28,333.43,149761
2021/02/19,09:34:00,333.45,333.46,333.08,333.45,164893
2021/02/19,09:35:00,333.42,333.43,333.11,333.31,123907
2021/02/19,09:36:00,333.31,333.31,332.95,333.15,143691
2021/02/19,09:37:00,333.15,333.15,332.81,333.06,157150
2021/02/19,09:38:00,333.05,333.05,332.69,332.97,124004
2021/02/19,09:39:00,333.00,333.22,332.87,333.05,761380
2021/02/19,09:40:00,333.06,333.25,333.03,333.06,82946
2021/02/19,09:41:00,333.09,333.25,332.90,333.15,109608
2021/02/19,09:42:00,333.16,333.29,332.98,333.01,131416
2021/02/19,09:43:00,333.01,333.30,332.81,333.28,120834
2021/02/19,09:44:00,333.26,333.37,333.13,333.26,43835
2021/02/19,09:45:00,333.26,333.32,333.08,333.24,63369
2021/02/19,09:46:00,333.23,333.25,332.86,332.96,75355
2021/02/19,09:47:00,332.95,333.01,332.59,332.85,164529
2021/02/19,09:48:00,332.85,332.91,332.60,332.84,73728
2021/02/19,09:49:00,332.84,332.85,332.55,332.60,75291
2021/02/19,09:50:00,332.60,332.74,332.56,332.69,49457
2021/02/19,09:51:00,332.69,332.99,332.55,332.93,58490
2021/02/19,09:52:00,332.93,333.11,332.77,332.80,63500
2021/02/19,09:53:00,332.80,332.93,332.74,332.76,44386
2021/02/19,09:54:00,332.76,332.94,332.68,332.94,33547
2021/02/19,09:55:00,332.94,333.03,332.85,333.01,24072
2021/02/19,09:56:00,333.01,333.06,332.90,332.98,44727
2021/02/19,09:57:00,332.99,333.19,332.99,333.18,72427
2021/02/19,09:58:00,333.18,333.26,333.13,333.26,47711
2021/02/19,09:59:00,333.25,333.38,333.14,333.36,49383
2021/02/19,10:00:00,333.36,333.36,333.23,333.27,85861
2021/02/19,10:01:00,333.27,333.40,333.16,333.28,150944
2021/02/19,10:02:00,333.28,333.32,332.95,333.15,111198
2021/02/19,10:03:00,333.15,333.41,333.13,333.28,80197
2021/02/19,10:04:00,333.28,333.29,333.08,333.26,65714
2021/02/19,10:05:00,333.26,333.35,333.11,333.14,38081
2021/02/19,10:06:00,333.14,333.22,332.99,333.06,65844
2021/02/19,10:07:00,333.06,333.22,333.03,333.17,43750
2021/02/19,10:08:00,333.17,333.33,333.17,333.27,37034
2021/02/19,10:09:00,333.27,333.40,333.25,333.31,31431
2021/02/19,10:10:00,333.30,333.33,332.79,332.94,137642
2021/02/19,10:11:00,332.94,333.10,332.85,332.87,71978
2021/02/19,10:12:00,332.88,332.88,332.41,332.43,164099
2021/02/19,10:13:00,332.43,332.62,332.35,332.62,95543
2021/02/19,10:14:00,332.60,332.82,332.58,332.69,73728
2021/02/19,10:15:00,332.69,332.76,332.62,332.66,58041
2021/02/19,10:16:00,332.66,332.83,332.66,332.77,111578
2021/02/19,10:17:00,332.77,332.81,332.49,332.78,127186
2021/02/19,10:18:00,332.78,332.80,332.61,332.68,137488
2021/02/19,10:19:00,332.68,332.69,332.52,332.61,36204
2021/02/19,10:20:00,332.61,332.64,332.44,332.53,83396
2021/02/19,10:21:00,332.53,332.64,332.25,332.37,174346
2021/02/19,10:22:00,332.37,332.61,332.36,332.56,141703
2021/02/19,10:23:00,332.56,332.79,332.56,332.79,53097
2021/02/19,10:24:00,332.79,333.00,332.77,333.00,88027
2021/02/19,10:25:00,333.00,333.08,332.87,333.04,33208
2021/02/19,10:26:00,333.01,333.14,332.94,333.06,67535
2021/02/19,10:27:00,333.07,333.08,332.95,332.98,29278
2021/02/19,10:28:00,332.98,332.98,332.71,332.95,46875
2021/02/19,10:29:00,332.95,333.02,332.82,333.02,16942
2021/02/19,10:30:00,332.96,333.06,332.86,332.86,24137
2021/02/19,10:31:00,332.86,333.10,332.71,332.75,71077
2021/02/19,10:32:00,332.74,332.98,332.74,332.87,32478
2021/02/19,10:33:00,332.85,332.94,332.80,332.89,24666
2021/02/19,10:34:00,332.89,332.99,332.71,332.71,24809
2021/02/19,10:35:00,332.71,332.83,332.54,332.79,56673
2021/02/19,10:36:00,332.79,332.99,332.78,332.97,31464
2021/02/19,10:37:00,332.97,332.97,332.79,332.83,24768
2021/02/19,10:38:00,332.83,332.93,332.82,332.87,18236
2021/02/19,10:39:00,332.88,333.03,332.88,332.99,4615808
2021/02/19,10:40:00,333.00,333.19,332.98,333.15,82015
2021/02/19,10:41:00,333.15,333.36,333.13,333.29,50488
2021/02/19,10:42:00,333.29,333.39,333.29,333.38,47808
2021/02/19,10:43:00,333.38,333.46,333.12,333.13,155521
2021/02/19,10:44:00,333.13,333.25,333.11,333.16,37279
2021/02/19,10:45:00,333.16,333.22,333.07,333.16,32394
2021/02/19,10:46:00,333.16,333.23,333.02,333.04,24051
2021/02/19,10:47:00,333.04,333.16,333.02,333.13,30339
2021/02/19,10:48:00,333.13,333.14,333.01,333.04,28536
2021/02/19,10:49:00,333.04,333.11,333.03,333.07,28513
2021/02/19,10:50:00,333.07,333.12,333.01,333.05,16762
2021/02/19,10:51:00,333.05,333.15,333.03,333.12,13842
2021/02/19,10:52:00,333.12,333.33,333.12,333.28,35381
2021/02/19,10:53:00,333.28,333.29,333.20,333.21,15518
2021/02/19,10:54:00,333.21,333.30,333.20,333.22,14912
2021/02/19,10:55:00,333.22,333.26,333.18,333.19,9270
2021/02/19,10:56:00,333.18,333.24,333.13,333.22,32825
2021/02/19,10:57:00,333.22,333.32,333.22,333.26,16880
2021/02/19,10:58:00,333.26,333.39,333.26,333.39,35052
2021/02/19,10:59:00,333.39,333.53,333.36,333.48,81747
2021/02/19,11:00:00,333.48,333.50,333.40,333.40,25820
2021/02/19,11:01:00,333.40,333.48,333.33,333.45,45421
2021/02/19,11:02:00,333.45,333.62,333.45,333.56,49355
2021/02/19,11:03:00,333.54,333.63,333.51,333.58,33074
2021/02/19,11:04:00,333.57,333.72,333.56,333.61,87653
2021/02/19,11:05:00,333.61,333.70,333.61,333.67,35984
2021/02/19,11:06:00,333.67,333.67,333.52,333.60,30978
2021/02/19,11:07:00,333.59,333.75,333.59,333.73,44789
2021/02/19,11:08:00,333.73,333.77,333.71,333.74,29275
2021/02/19,11:09:00,333.74,333.74,333.64,333.69,43526
2021/02/19,11:10:00,333.69,333.72,333.62,333.65,41149
2021/02/19,11:11:00,333.68,333.71,333.62,333.62,30032
2021/02/19,11:12:00,333.62,333.62,333.49,333.53,30354
2021/02/19,11:13:00,333.53,333.56,333.46,333.52,27717
2021/02/19,11:14:00,333.52,333.54,333.39,333.45,54490
2021/02/19,11:15:00,333.45,333.50,333.34,333.35,19145
2021/02/19,11:16:00,333.37,333.44,333.34,333.41,25931
2021/02/19,11:17:00,333.41,333.42,333.25,333.28,45901
2021/02/19,11:18:00,333.28,333.28,333.15,333.17,33086
2021/02/19,11:19:00,333.17,333.30,333.10,333.27,37094
2021/02/19,11:20:00,333.29,333.35,333.27,333.34,38059
2021/02/19,11:21:00,333.34,333.46,333.32,333.45,47205
2021/02/19,11:22:00,333.44,333.49,333.40,333.43,21317
2021/02/19,11:23:00,333.43,333.55,333.43,333.49,21566
2021/02/19,11:24:00,333.49,333.59,333.49,333.59,18797
2021/02/19,11:25:00,333.59,333.67,333.58,333.67,36442
2021/02/19,11:26:00,333.67,333.77,333.67,333.77,22554
2021/02/19,11:27:00,333.76,333.86,333.76,333.81,50646
2021/02/19,11:28:00,333.82,333.88,333.80,333.88,36192
2021/02/19,11:29:00,333.86,333.90,333.83,333.86,27604
2021/02/19,11:30:00,333.86,333.86,333.77,333.80,24877
2021/02/19,11:31:00,333.79,333.86,333.78,333.84,23799
2021/02/19,11:32:00,333.84,333.93,333.82,333.89,47499
2021/02/19,11:33:00,333.89,333.96,333.81,333.85,43902
2021/02/19,11:34:00,333.85,333.91,333.77,333.82,29288
2021/02/19,11:35:00,333.82,333.83,333.74,333.74,30825
2021/02/19,11:36:00,333.75,333.82,333.73,333.79,24623
2021/02/19,11:37:00,333.79,333.88,333.78,333.87,18921
2021/02/19,11:38:00,333.87,333.90,333.79,333.84,351541
2021/02/19,11:39:00,333.84,333.87,333.77,333.79,40757
2021/02/19,11:40:00,333.78,333.84,333.77,333.82,20342
2021/02/19,11:41:00,333.82,333.86,333.78,333.81,27057
2021/02/19,11:42:00,333.81,333.85,333.79,333.82,43128
2021/02/19,11:43:00,333.84,333.85,333.80,333.84,30391
2021/02/19,11:44:00,333.84,333.87,333.78,333.80,31932
2021/02/19,11:45:00,333.81,333.81,333.64,333.75,56382
2021/02/19,11:46:00,333.74,333.76,333.65,333.73,17819
2021/02/19,11:47:00,333.73,333.81,333.73,333.79,16169
2021/02/19,11:48:00,333.78,333.85,333.75,333.75,22792
2021/02/19,11:49:00,333.75,333.77,333.43,333.46,42988
2021/02/19,11:50:00,333.45,333.50,333.40,333.43,28392
2021/02/19,11:51:00,333.43,333.43,333.24,333.34,34055
2021/02/19,11:52:00,333.34,333.51,333.28,333.48,33930
2021/02/19,11:53:00,333.48,333.55,333.43,333.47,18447
2021/02/19,11:54:00,333.47,333.47,333.35,333.36,49993
2021/02/19,11:55:00,333.36,333.39,333.33,333.39,24429
2021/02/19,11:56:00,333.39,333.45,333.33,333.34,28316
2021/02/19,11:57:00,333.34,333.48,333.34,333.41,24181
2021/02/19,11:58:00,333.41,333.48,333.32,333.33,22452
2021/02/19,11:59:00,333.34,333.34,333.15,333.22,68145
2021/02/19,12:00:00,333.22,333.22,333.08,333.11,43520
2021/02/19,12:01:00,333.11,333.16,332.90,332.93,132398
2021/02/19,12:02:00,332.93,333.17,332.93,333.13,65138
2021/02/19,12:03:00,333.13,333.25,333.13,333.25,37477
2021/02/19,12:04:00,333.25,333.25,333.15,333.18,32194
2021/02/19,12:05:00,333.18,333.20,333.09,333.20,18845
2021/02/19,12:06:00,333.20,333.21,333.06,333.06,36210
2021/02/19,12:07:00,333.06,333.11,333.00,333.07,44965
2021/02/19,12:08:00,333.06,333.15,333.00,333.00,36809
2021/02/19,12:09:00,333.00,333.00,332.81,332.81,48922
2021/02/19,12:10:00,332.81,332.83,332.66,332.80,84643
2021/02/19,12:11:00,332.84,332.95,332.84,332.92,39250
2021/02/19,12:12:00,332.92,332.93,332.78,332.85,31245
2021/02/19,12:13:00,332.85,332.87,332.63,332.66,124014
2021/02/19,12:14:00,332.66,332.84,332.65,332.82,32697
2021/02/19,12:15:00,332.82,332.91,332.76,332.84,21961
2021/02/19,12:16:00,332.83,332.99,332.83,332.99,26658
2021/02/19,12:17:00,332.98,332.99,332.83,332.86,38650
2021/02/19,12:18:00,332.86,332.86,332.63,332.64,47103
2021/02/19,12:19:00,332.64,332.68,332.43,332.47,134133
2021/02/19,12:20:00,332.47,332.54,332.29,332.29,52767
2021/02/19,12:21:00,332.28,332.43,332.23,332.40,79647
2021/02/19,12:22:00,332.40,332.48,332.34,332.41,427841
2021/02/19,12:23:00,332.40,332.44,332.32,332.36,26105
2021/02/19,12:24:00,332.36,332.36,331.86,331.88,230425
2021/02/19,12:25:00,331.88,332.06,331.81,331.86,143942
2021/02/19,12:26:00,331.86,332.05,331.79,332.02,91742
2021/02/19,12:27:00,332.02,332.07,331.92,331.97,39343
2021/02/19,12:28:00,331.96,332.11,331.93,332.09,34148
2021/02/19,12:29:00,332.09,332.09,331.81,331.90,76660
2021/02/19,12:30:00,331.90,332.03,331.90,331.91,52523
2021/02/19,12:31:00,331.91,332.04,331.82,331.96,117511
2021/02/19,12:32:00,331.96,332.07,331.89,332.03,32401
2021/02/19,12:33:00,332.03,332.03,331.88,332.01,36571
2021/02/19,12:34:00,332.01,332.05,331.83,331.88,38568
2021/02/19,12:35:00,331.86,331.86,331.35,331.35,351669
2021/02/19,12:36:00,331.35,331.48,331.25,331.42,91604
2021/02/19,12:37:00,331.42,331.52,331.38,331.49,105282
2021/02/19,12:38:00,331.49,331.49,331.37,331.43,45759
2021/02/19,12:39:00,331.43,331.43,331.12,331.29,116938
2021/02/19,12:40:00,331.30,331.42,331.05,331.24,170959
2021/02/19,12:41:00,331.24,331.24,330.93,330.93,130951
2021/02/19,12:42:00,330.95,331.20,330.89,331.02,188819
2021/02/19,12:43:00,331.01,331.12,330.90,331.12,47728
2021/02/19,12:44:00,331.12,331.37,331.12,331.34,80899
2021/02/19,12:45:00,331.34,331.49,331.32,331.42,97004
2021/02/19,12:46:00,331.42,331.42,331.20,331.38,76920
2021/02/19,12:47:00,331.38,331.57,331.38,331.54,70566
2021/02/19,12:48:00,331.54,331.57,331.32,331.40,78450
2021/02/19,12:49:00,331.40,331.40,331.23,331.30,46413
2021/02/19,12:50:00,331.30,331.31,331.08,331.11,33336
2021/02/19,12:51:00,331.10,331.24,331.00,331.19,48243
2021/02/19,12:52:00,331.17,331.21,330.95,330.96,43317
2021/02/19,12:53:00,330.94,330.98,330.56,330.63,155910
2021/02/19,12:54:00,330.63,330.73,330.61,330.66,95746
2021/02/19,12:55:00,330.66,330.70,330.55,330.67,86936
2021/02/19,12:56:00,330.69,330.80,330.46,330.57,126227
2021/02/19,12:57:00,330.57,330.93,330.56,330.93,116889
2021/02/19,12:58:00,330.93,331.07,330.93,331.07,90732
2021/02/19,12:59:00,331.07,331.15,331.01,331.06,44433
2021/02/19,13:00:00,331.06,331.17,330.98,331.12,46690
2021/02/19,13:01:00,331.12,331.25,330.97,331.21,38981
2021/02/19,13:02:00,331.19,331.26,331.10,331.13,36972
2021/02/19,13:03:00,331.11,331.13,330.95,330.98,28309
2021/02/19,13:04:00,330.96,331.01,330.77,330.80,93837
2021/02/19,13:05:00,330.80,331.01,330.80,330.97,41312
2021/02/19,13:06:00,330.97,331.07,330.89,330.89,48688
2021/02/19,13:07:00,330.89,330.96,330.68,330.78,298178
2021/02/19,13:08:00,330.80,330.90,330.72,330.73,49288
2021/02/19,13:09:00,330.73,330.74,330.33,330.43,102916
2021/02/19,13:10:00,330.43,330.48,330.11,330.11,241929
2021/02/19,13:11:00,330.11,330.55,329.97,330.55,176573
2021/02/19,13:12:00,330.53,330.62,330.46,330.58,88841
2021/02/19,13:13:00,330.56,330.59,330.43,330.45,68801
2021/02/19,13:14:00,330.45,330.65,330.45,330.60,30542
2021/02/19,13:15:00,330.60,330.68,330.40,330.40,54603
2021/02/19,13:16:00,330.40,330.55,330.22,330.54,61727
2021/02/19,13:17:00,330.54,330.81,330.54,330.75,71334
2021/02/19,13:18:00,330.75,330.75,330.52,330.72,73933
2021/02/19,13:19:00,330.67,330.72,330.54,330.62,41839
2021/02/19,13:20:00,330.62,330.65,330.41,330.41,24118
2021/02/19,13:21:00,330.41,330.58,330.35,330.58,23065
2021/02/19,13:22:00,330.58,330.65,330.46,330.50,22750
2021/02/19,13:23:00,330.50,330.67,330.40,330.65,73420
2021/02/19,13:24:00,330.65,330.87,330.64,330.79,104056
2021/02/19,13:25:00,330.79,330.97,330.79,330.97,158657
2021/02/19,13:26:00,330.97,331.07,330.90,331.07,181577
2021/02/19,13:27:00,331.07,331.11,330.87,330.96,247239
2021/02/19,13:28:00,330.98,330.99,330.89,330.93,22569
2021/02/19,13:29:00,330.93,330.99,330.90,330.92,37402
2021/02/19,13:30:00,330.92,330.94,330.78,330.85,30369
2021/02/19,13:31:00,330.85,330.99,330.80,330.88,207184
2021/02/19,13:32:00,330.88,330.93,330.82,330.92,52395
2021/02/19,13:33:00,330.92,330.98,330.87,330.90,27301
2021/02/19,13:34:00,330.90,330.91,330.41,330.41,81934
2021/02/19,13:35:00,330.36,330.63,330.36,330.58,64131
2021/02/19,13:36:00,330.58,330.76,330.52,330.53,65550
2021/02/19,13:37:00,330.53,330.71,330.53,330.69,25141
2021/02/19,13:38:00,330.69,331.02,330.69,331.02,177270
2021/02/19,13:39:00,331.01,331.16,330.98,331.10,122305
2021/02/19,13:40:00,331.10,331.11,330.99,331.09,92769
2021/02/19,13:41:00,331.09,331.18,331.06,331.09,39612
2021/02/19,13:42:00,331.09,331.22,331.07,331.19,45761
2021/02/19,13:43:00,331.19,331.31,331.19,331.30,34721
2021/02/19,13:44:00,331.30,331.45,331.28,331.44,282367
2021/02/19,13:45:00,331.44,331.46,331.39,331.42,449769
2021/02/19,13:46:00,331.42,331.42,331.32,331.36,35799
2021/02/19,13:47:00,331.36,331.36,331.22,331.29,38627
2021/02/19,13:48:00,331.29,331.31,331.24,331.28,28141
2021/02/19,13:49:00,331.29,331.33,331.21,331.23,25294
2021/02/19,13:50:00,331.23,331.27,331.16,331.25,237907
2021/02/19,13:51:00,331.25,331.29,330.96,331.02,73627
2021/02/19,13:52:00,331.02,331.10,330.96,330.99,21910
2021/02/19,13:53:00,331.01,331.15,331.01,331.08,44749
2021/02/19,13:54:00,331.07,331.20,331.02,331.20,23372
2021/02/19,13:55:00,331.21,331.34,331.21,331.28,52575
2021/02/19,13:56:00,331.28,331.30,331.14,331.25,39773
2021/02/19,13:57:00,331.27,331.34,331.21,331.24,30380
2021/02/19,13:58:00,331.24,331.28,331.18,331.27,8990
2021/02/19,13:59:00,331.25,331.32,331.24,331.32,33809
2021/02/19,14:00:00,331.32,331.37,331.25,331.31,24920
2021/02/19,14:01:00,331.31,331.42,331.30,331.38,38149
2021/02/19,14:02:00,331.38,331.46,331.32,331.43,24979
2021/02/19,14:03:00,331.45,331.54,331.44,331.50,468430
2021/02/19,14:04:00,331.50,331.51,331.38,331.39,23384
2021/02/19,14:05:00,331.37,331.39,331.33,331.33,26714
2021/02/19,14:06:00,331.33,331.53,331.33,331.48,23121
2021/02/19,14:07:00,331.48,331.67,331.46,331.50,60128
2021/02/19,14:08:00,331.50,331.54,331.49,331.52,17616
2021/02/19,14:09:00,331.52,331.52,331.34,331.34,107732
2021/02/19,14:10:00,331.34,331.39,331.20,331.32,47607
2021/02/19,14:11:00,331.32,331.43,331.32,331.42,27716
2021/02/19,14:12:00,331.42,331.43,331.38,331.43,8610
2021/02/19,14:13:00,331.43,331.43,331.20,331.22,33371
2021/02/19,14:14:00,331.22,331.29,331.20,331.24,17387
2021/02/19,14:15:00,331.24,331.30,331.16,331.21,24718
2021/02/19,14:16:00,331.21,331.24,331.06,331.16,56756
2021/02/19,14:17:00,331.17,331.54,331.17,331.50,37124
2021/02/19,14:18:00,331.50,331.60,331.39,331.39,19208
2021/02/19,14:19:00,331.39,331.43,331.35,331.37,117174
2021/02/19,14:20:00,331.37,331.40,331.33,331.38,10115
2021/02/19,14:21:00,331.38,331.42,331.07,331.11,33455
2021/02/19,14:22:00,331.12,331.16,330.81,330.86,137783
2021/02/19,14:23:00,330.87,330.97,330.84,330.84,59832
2021/02/19,14:24:00,330.84,330.85,330.72,330.82,45416
2021/02/19,14:25:00,330.82,330.86,330.77,330.80,18156
2021/02/19,14:26:00,330.80,330.88,330.71,330.77,36508
2021/02/19,14:27:00,330.77,330.86,330.52,330.76,238625
2021/02/19,14:28:00,330.76,330.84,330.66,330.70,45592
2021/02/19,14:29:00,330.70,330.74,330.53,330.64,76120
2021/02/19,14:30:00,330.63,330.69,330.39,330.51,98933
2021/02/19,14:31:00,330.50,330.77,330.48,330.74,103447
2021/02/19,14:32:00,330.74,330.77,330.58,330.76,53265
2021/02/19,14:33:00,330.76,330.79,330.63,330.77,38547
2021/02/19,14:34:00,330.77,330.78,330.59,330.69,55981
2021/02/19,14:35:00,330.69,330.72,330.61,330.63,35996
2021/02/19,14:36:00,330.63,330.73,330.56,330.67,72886
2021/02/19,14:37:00,330.67,330.73,330.61,330.67,227357
2021/02/19,14:38:00,330.67,330.69,330.59,330.67,16449
2021/02/19,14:39:00,330.67,330.67,330.58,330.60,15020
2021/02/19,14:40:00,330.62,330.62,330.49,330.59,24251
2021/02/19,14:41:00,330.59,330.61,330.43,330.53,18371
2021/02/19,14:42:00,330.53,330.56,330.45,330.50,26155
2021/02/19,14:43:00,330.50,330.55,330.44,330.48,62081
2021/02/19,14:44:00,330.48,330.60,330.48,330.60,22667
2021/02/19,14:45:00,330.59,330.86,330.59,330.80,50591
2021/02/19,14:46:00,330.80,330.86,330.64,330.83,30987
2021/02/19,14:47:00,330.84,331.04,330.83,331.04,102087
2021/02/19,14:48:00,331.04,331.09,330.92,330.93,352387
2021/02/19,14:49:00,330.92,330.95,330.86,330.87,29754
2021/02/19,14:50:00,330.87,330.90,330.75,330.80,30991
2021/02/19,14:51:00,330.81,330.84,330.66,330.69,30913
2021/02/19,14:52:00,330.69,330.81,330.61,330.71,41884
2021/02/19,14:53:00,330.69,330.87,330.69,330.84,557283
2021/02/19,14:54:00,330.84,330.88,330.76,330.78,11183
2021/02/19,14:55:00,330.78,330.86,330.76,330.84,18853
2021/02/19,14:56:00,330.84,331.02,330.83,330.97,41302
2021/02/19,14:57:00,330.97,331.04,330.90,330.90,27646
2021/02/19,14:58:00,330.90,331.00,330.84,330.98,21247
2021/02/19,14:59:00,330.98,331.16,330.98,331.11,68174
2021/02/19,15:00:00,331.13,331.32,331.11,331.30,37762
2021/02/19,15:01:00,331.29,331.51,331.27,331.41,51594
2021/02/19,15:02:00,331.41,331.42,331.30,331.30,22552
2021/02/19,15:03:00,331.30,331.35,331.09,331.16,35372
2021/02/19,15:04:00,331.17,331.30,331.17,331.25,23052
2021/02/19,15:05:00,331.26,331.43,331.26,331.30,29500
2021/02/19,15:06:00,331.30,331.36,331.14,331.18,23366
2021/02/19,15:07:00,331.18,331.21,331.09,331.09,48331
2021/02/19,15:08:00,331.09,331.14,331.08,331.10,26910
2021/02/19,15:09:00,331.10,331.19,331.05,331.17,23993
2021/02/19,15:10:00,331.17,331.20,331.10,331.17,24104
2021/02/19,15:11:00,331.12,331.35,331.12,331.35,55469
2021/02/19,15:12:00,331.36,331.78,331.36,331.77,163869
2021/02/19,15:13:00,331.75,331.76,331.54,331.76,101036
2021/02/19,15:14:00,331.76,331.76,331.59,331.60,24240
2021/02/19,15:15:00,331.60,331.60,331.39,331.40,39144
2021/02/19,15:16:00,331.40,331.51,331.25,331.32,57481
2021/02/19,15:17:00,331.32,331.48,331.32,331.44,32486
2021/02/19,15:18:00,331.42,331.43,331.35,331.35,38929
2021/02/19,15:19:00,331.35,331.44,331.33,331.41,31476
2021/02/19,15:20:00,331.41,331.61,331.37,331.57,35731
2021/02/19,15:21:00,331.57,331.61,331.37,331.37,27236
2021/02/19,15:22:00,331.37,331.38,331.27,331.33,30126
2021/02/19,15:23:00,331.33,331.40,331.30,331.36,19024
2021/02/19,15:24:00,331.36,331.42,331.32,331.33,29417
2021/02/19,15:25:00,331.33,331.45,331.33,331.38,44739
2021/02/19,15:26:00,331.38,331.50,331.36,331.47,15533
2021/02/19,15:27:00,331.47,331.52,331.42,331.51,33459
2021/02/19,15:28:00,331.51,331.51,331.35,331.37,35269
2021/02/19,15:29:00,331.36,331.36,331.16,331.34,120591
2021/02/19,15:30:00,331.34,331.46,331.32,331.46,22767
2021/02/19,15:31:00,331.45,331.50,331.35,331.50,58264
2021/02/19,15:32:00,331.50,331.60,331.41,331.53,95177
2021/02/19,15:33:00,331.53,331.66,331.53,331.55,57275
2021/02/19,15:34:00,331.55,331.62,331.55,331.56,22319
2021/02/19,15:35:00,331.56,331.60,331.27,331.28,38619
2021/02/19,15:36:00,331.27,331.35,331.25,331.32,37787
2021/02/19,15:37:00,331.32,331.42,331.31,331.36,50275
2021/02/19,15:38:00,331.38,331.46,331.35,331.43,26757
2021/02/19,15:39:00,331.44,331.46,331.39,331.41,16373
2021/02/19,15:40:00,331.41,331.64,331.41,331.60,63388
2021/02/19,15:41:00,331.60,331.63,331.54,331.58,84221
2021/02/19,15:42:00,331.58,331.59,331.38,331.47,428453
2021/02/19,15:43:00,331.47,331.49,331.30,331.35,41703
2021/02/19,15:44:00,331.36,331.38,331.14,331.21,88783
2021/02/19,15:45:00,331.21,331.29,331.06,331.06,60401
2021/02/19,15:46:00,331.07,331.24,331.03,331.18,284694
2021/02/19,15:47:00,331.18,331.28,331.17,331.20,115084
2021/02/19,15:48:00,331.20,331.40,331.20,331.33,68949
2021/02/19,15:49:00,331.32,331.49,331.28,331.49,120295
2021/02/19,15:50:00,331.49,331.55,331.22,331.28,263914
2021/02/19,15:51:00,331.29,331.36,330.98,331.18,276075
2021/02/19,15:52:00,331.16,331.19,330.89,330.99,117562
2021/02/19,15:53:00,331.00,331.15,330.95,331.04,148363
2021/02/19,15:54:00,331.04,331.15,330.97,331.08,101072
2021/02/19,15:55:00,331.08,331.13,330.82,330.90,531417
2021/02/19,15:56:00,330.90,330.99,330.69,330.72,138747
2021/02/19,15:57:00,330.72,330.81,330.59,330.80,196999
2021/02/19,15:58:00,330.82,331.05,330.74,330.89,629324
2021/02/19,15:59:00,330.89,330.98,330.81,330.88,944719
2021/02/19,16:00:00,330.88,331.06,330.81,331.04,541086
2021/02/22,09:31:00,326.50,327.07,326.31,326.88,667803
2021/02/22,09:32:00,326.88,327.04,326.55,326.70,156110
2021/02/22,09:33:00,326.72,326.97,326.55,326.96,222852
2021/02/22,09:34:00,326.97,327.15,325.93,326.15,256694
2021/02/22,09:35:00,326.17,326.17,325.75,325.89,196693
2021/02/22,09:36:00,325.89,326.40,325.83,325.95,210183
2021/02/22,09:37:00,325.94,326.62,325.70,326.58,207545
2021/02/22,09:38:00,326.58,327.28,326.45,326.96,176067
2021/02/22,09:39:00,326.95,327.15,326.84,327.10,155794
2021/02/22,09:40:00,327.10,327.19,326.74,326.79,385775
2021/02/22,09:41:00,326.79,326.80,326.31,326.52,375821
2021/02/22,09:42:00,326.52,326.60,326.14,326.15,341369
2021/02/22,09:43:00,326.15,326.45,325.98,326.38,110977
2021/02/22,09:44:00,326.38,326.77,326.38,326.70,69686
2021/02/22,09:45:00,326.70,326.96,326.59,326.80,129835
2021/02/22,09:46:00,326.80,327.09,326.73,326.85,164825
2021/02/22,09:47:00,326.85,326.95,326.60,326.93,156841
2021/02/22,09:48:00,326.93,327.43,326.93,327.27,218113
2021/02/22,09:49:00,327.26,327.38,327.20,327.31,84939
2021/02/22,09:50:00,327.31,327.42,327.16,327.32,73324
2021/02/22,09:51:00,327.36,327.41,326.98,327.09,112167
2021/02/22,09:52:00,327.09,327.30,327.05,327.26,81288
2021/02/22,09:53:00,327.26,327.63,327.25,327.37,229159
2021/02/22,09:54:00,327.37,327.59,327.29,327.44,68596
2021/02/22,09:55:00,327.44,327.58,327.24,327.36,91338
2021/02/22,09:56:00,327.39,327.60,327.29,327.32,88516
2021/02/22,09:57:00,327.32,327.48,327.10,327.47,81105
2021/02/22,09:58:00,327.48,327.58,327.13,327.22,106069
2021/02/22,09:59:00,327.22,327.42,327.22,327.40,46899
2021/02/22,10:00:00,327.40,327.43,327.29,327.36,83188
2021/02/22,10:01:00,327.35,327.72,327.26,327.69,91438
2021/02/22,10:02:00,327.72,327.80,327.28,327.28,77576
2021/02/22,10:03:00,327.28,327.64,327.22,327.62,65858
2021/02/22,10:04:00,327.62,327.78,327.45,327.50,69093
2021/02/22,10:05:00,327.50,327.58,327.36,327.55,336740
2021/02/22,10:06:00,327.55,327.62,327.02,327.21,101992
2021/02/22,10:07:00,327.21,327.44,327.09,327.18,98617
2021/02/22,10:08:00,327.18,327.19,326.90,327.07,70642
2021/02/22,10:09:00,327.07,327.07,326.71,326.89,70374
2021/02/22,10:10:00,326.89,327.11,326.83,326.94,66779
2021/02/22,10:11:00,326.94,327.19,326.85,326.88,63813
2021/02/22,10:12:00,326.88,327.13,326.84,327.03,54197
2021/02/22,10:13:00,327.02,327.47,326.92,327.43,88864
2021/02/22,10:14:00,327.43,327.49,327.26,327.35,54950
2021/02/22,10:15:00,327.35,327.38,327.08,327.20,33058
2021/02/22,10:16:00,327.20,327.20,326.33,326.46,207867
2021/02/22,10:17:00,326.46,326.54,326.38,326.39,102754
2021/02/22,10:18:00,326.39,326.54,326.21,326.42,121188
2021/02/22,10:19:00,326.40,326.42,325.94,325.95,84383
2021/02/22,10:20:00,325.95,326.16,325.82,326.06,231226
2021/02/22,10:21:00,326.05,326.23,325.91,326.11,104603
2021/02/22,10:22:00,326.11,326.30,325.77,325.80,319142
2021/02/22,10:23:00,325.79,325.79,325.49,325.58,199933
2021/02/22,10:24:00,325.58,325.79,325.46,325.78,125037
2021/02/22,10:25:00,325.76,325.76,325.41,325.41,82106
2021/02/22,10:26:00,325.41,325.71,325.37,325.60,69778
2021/02/22,10:27:00,325.60,325.60,325.43,325.48,94863
2021/02/22,10:28:00,325.48,325.51,325.23,325.44,117673
2021/02/22,10:29:00,325.44,325.62,325.36,325.51,97164
2021/02/22,10:30:00,325.51,325.71,325.31,325.69,44934
2021/02/22,10:31:00,325.69,325.75,325.33,325.53,111637
2021/02/22,10:32:00,325.53,325.78,325.45,325.46,149794
2021/02/22,10:33:00,325.46,325.52,325.10,325.21,113708
2021/02/22,10:34:00,325.21,325.21,324.94,324.95,167842
2021/02/22,10:35:00,324.95,325.01,324.71,324.99,197413
2021/02/22,10:36:00,325.00,325.20,324.95,325.14,110531
2021/02/22,10:37:00,325.14,325.14,324.80,324.92,145532
2021/02/22,10:38:00,324.92,325.00,324.82,324.99,131997
2021/02/22,10:39:00,324.99,325.10,324.64,324.86,201869
2021/02/22,10:40:00,324.87,325.21,324.83,325.19,181206
2021/02/22,10:41:00,325.19,325.19,324.89,324.93,152611
2021/02/22,10:42:00,324.93,325.18,324.86,324.94,109449
2021/02/22,10:43:00,324.94,325.37,324.89,325.34,102768
2021/02/22,10:44:00,325.34,325.51,325.26,325.47,104355
2021/02/22,10:45:00,325.47,325.66,325.40,325.61,124212
2021/02/22,10:46:00,325.61,325.61,325.38,325.42,99023
2021/02/22,10:47:00,325.42,325.45,325.28,325.37,75700
2021/02/22,10:48:00,325.40,325.43,325.20,325.20,51788
2021/02/22,10:49:00,325.20,325.51,325.14,325.42,100688
2021/02/22,10:50:00,325.42,325.53,325.36,325.42,50181
2021/02/22,10:51:00,325.42,325.44,324.91,325.05,88330
2021/02/22,10:52:00,325.05,325.22,324.91,324.99,66928
2021/02/22,10:53:00,324.99,324.99,324.75,324.83,64536
2021/02/22,10:54:00,324.83,324.83,324.33,324.33,261163
2021/02/22,10:55:00,324.33,324.46,324.11,324.22,175181
2021/02/22,10:56:00,324.21,324.40,324.14,324.37,147287
2021/02/22,10:57:00,324.37,324.47,324.11,324.11,166022
2021/02/22,10:58:00,324.11,324.36,324.06,324.09,559255
2021/02/22,10:59:00,324.09,324.18,323.98,324.18,151987
2021/02/22,11:00:00,324.18,324.30,324.04,324.28,106972
2021/02/22,11:01:00,324.28,324.55,324.19,324.51,119800
2021/02/22,11:02:00,324.52,324.53,324.01,324.10,91044
2021/02/22,11:03:00,324.10,324.40,323.99,324.40,103464
2021/02/22,11:04:00,324.40,324.43,324.09,324.31,79399
2021/02/22,11:05:00,324.31,324.38,324.10,324.10,124517
2021/02/22,11:06:00,324.10,324.52,324.01,324.48,94674
2021/02/22,11:07:00,324.47,324.51,324.32,324.39,64276
2021/02/22,11:08:00,324.39,324.39,323.82,323.96,165730
2021/02/22,11:09:00,323.96,324.45,323.96,324.28,161970
2021/02/22,11:10:00,324.31,324.36,324.02,324.11,78184
2021/02/22,11:11:00,324.11,324.17,323.91,324.06,74518
2021/02/22,11:12:00,324.06,324.18,323.83,323.92,116168
2021/02/22,11:13:00,323.92,324.40,323.90,324.37,45229
2021/02/22,11:14:00,324.37,324.64,324.26,324.63,101750
2021/02/22,11:15:00,324.63,324.72,324.52,324.67,80591
2021/02/22,11:16:00,324.66,324.66,324.34,324.64,87584
2021/02/22,11:17:00,324.63,324.68,324.47,324.49,262619
2021/02/22,11:18:00,324.49,324.80,324.38,324.77,67537
2021/02/22,11:19:00,324.77,324.97,324.72,324.91,176139
2021/02/22,11:20:00,324.91,325.04,324.89,325.02,75385
2021/02/22,11:21:00,325.03,325.14,324.86,325.12,198147
2021/02/22,11:22:00,325.12,325.17,325.06,325.15,179423
2021/02/22,11:23:00,325.15,325.18,325.06,325.15,52495
2021/02/22,11:24:00,325.13,325.13,325.01,325.01,76905
2021/02/22,11:25:00,325.01,325.28,325.00,325.26,105766
2021/02/22,11:26:00,325.26,325.35,325.22,325.33,80687
2021/02/22,11:27:00,325.33,325.35,325.19,325.25,69237
2021/02/22,11:28:00,325.25,325.30,325.10,325.26,39490
2021/02/22,11:29:00,325.25,325.37,325.20,325.24,301946
2021/02/22,11:30:00,325.24,325.24,324.99,325.01,55313
2021/02/22,11:31:00,325.01,325.16,324.83,324.92,81670
2021/02/22,11:32:00,324.92,324.97,324.81,324.82,49948
2021/02/22,11:33:00,324.82,324.94,324.72,324.89,37127
2021/02/22,11:34:00,324.89,324.89,324.77,324.81,21666
2021/02/22,11:35:00,324.80,324.88,324.73,324.79,24872
2021/02/22,11:36:00,324.79,325.07,324.79,325.07,64630
2021/02/22,11:37:00,325.07,325.35,325.04,325.19,105564
2021/02/22,11:38:00,325.19,325.30,325.16,325.20,38681
2021/02/22,11:39:00,325.20,325.56,325.20,325.48,66608
2021/02/22,11:40:00,325.48,325.48,325.22,325.29,33272
2021/02/22,11:41:00,325.29,325.39,325.24,325.39,28839
2021/02/22,11:42:00,325.39,325.49,325.39,325.46,40650
2021/02/22,11:43:00,325.46,325.49,325.36,325.49,719151
2021/02/22,11:44:00,325.50,325.55,325.37,325.38,53386
2021/02/22,11:45:00,325.38,325.38,325.08,325.23,68268
2021/02/22,11:46:00,325.23,325.30,325.12,325.29,43628
2021/02/22,11:47:00,325.29,325.37,325.02,325.02,43427
2021/02/22,11:48:00,325.02,325.24,324.99,325.11,39780
2021/02/22,11:49:00,325.11,325.13,324.99,324.99,33102
2021/02/22,11:50:00,325.00,325.00,324.68,324.84,67575
2021/02/22,11:51:00,324.84,325.25,324.84,325.17,268161
2021/02/22,11:52:00,325.15,325.35,325.12,325.21,54272
2021/02/22,11:53:00,325.21,325.24,325.04,325.04,385128
2021/02/22,11:54:00,325.04,325.14,324.93,324.97,22989
2021/02/22,11:55:00,324.97,324.97,324.79,324.82,28361
2021/02/22,11:56:00,324.83,324.94,324.71,324.72,57523
2021/02/22,11:57:00,324.72,324.74,324.55,324.58,63019
2021/02/22,11:58:00,324.58,324.72,324.53,324.68,53562
2021/02/22,11:59:00,324.68,324.72,324.56,324.68,31738
2021/02/22,12:00:00,324.67,324.92,324.67,324.81,39489
2021/02/22,12:01:00,324.81,324.81,324.54,324.55,25155
2021/02/22,12:02:00,324.55,324.55,324.39,324.48,60992
2021/02/22,12:03:00,324.51,324.61,324.47,324.55,62793
2021/02/22,12:04:00,324.55,324.58,324.47,324.54,42497
2021/02/22,12:05:00,324.54,324.56,324.39,324.49,72287
2021/02/22,12:06:00,324.49,324.53,324.40,324.52,35644
2021/02/22,12:07:00,324.52,324.55,324.30,324.30,40972
2021/02/22,12:08:00,324.29,324.33,324.16,324.16,63304
2021/02/22,12:09:00,324.16,324.32,324.16,324.29,34915
2021/02/22,12:10:00,324.29,324.30,324.04,324.11,39283
2021/02/22,12:11:00,324.11,324.14,323.89,323.89,69677
2021/02/22,12:12:00,323.89,324.13,323.86,324.05,91213
2021/02/22,12:13:00,324.04,324.22,324.02,324.07,53913
2021/02/22,12:14:00,324.07,324.09,323.90,323.98,75331
2021/02/22,12:15:00,323.98,324.15,323.97,324.05,60956
2021/02/22,12:16:00,324.05,324.30,324.05,324.27,68665
2021/02/22,12:17:00,324.27,324.29,324.15,324.28,64696
2021/02/22,12:18:00,324.28,324.32,323.90,323.95,79787
2021/02/22,12:19:00,323.95,324.27,323.80,324.24,110757
2021/02/22,12:20:00,324.24,324.25,324.12,324.18,52988
2021/02/22,12:21:00,324.18,324.22,324.07,324.16,53504
2021/02/22,12:22:00,324.16,324.35,324.10,324.35,32568
2021/02/22,12:23:00,324.35,324.37,324.24,324.33,48958
2021/02/22,12:24:00,324.33,324.38,324.24,324.27,28922
2021/02/22,12:25:00,324.28,324.28,323.93,323.99,60387
2021/02/22,12:26:00,323.98,324.15,323.81,324.14,59819
2021/02/22,12:27:00,324.14,324.16,324.00,324.02,42003
2021/02/22,12:28:00,324.02,324.22,324.02,324.22,22427
2021/02/22,12:29:00,324.22,324.36,324.11,324.14,67003
2021/02/22,12:30:00,324.14,324.21,323.92,324.15,45349
2021/02/22,12:31:00,324.15,324.27,324.12,324.24,36335
2021/02/22,12:32:00,324.24,324.24,324.02,324.02,20700
2021/02/22,12:33:00,324.01,324.13,323.96,324.08,56700
2021/02/22,12:34:00,324.08,324.23,324.06,324.22,45938
2021/02/22,12:35:00,324.22,324.55,324.19,324.50,45411
2021/02/22,12:36:00,324.50,324.70,324.38,324.64,67951
2021/02/22,12:37:00,324.64,324.65,324.49,324.63,46056
2021/02/22,12:38:00,324.62,324.76,324.55,324.57,49504
2021/02/22,12:39:00,324.57,324.65,324.51,324.62,443382
2021/02/22,12:40:00,324.62,324.65,324.53,324.53,38248
2021/02/22,12:41:00,324.53,324.75,324.52,324.74,56565
2021/02/22,12:42:00,324.74,324.94,324.73,324.75,279270
2021/02/22,12:43:00,324.74,324.74,324.55,324.63,259056
2021/02/22,12:44:00,324.63,324.65,324.50,324.56,44542
2021/02/22,12:45:00,324.57,324.71,324.51,324.70,90009
2021/02/22,12:46:00,324.70,324.82,324.69,324.76,20878
2021/02/22,12:47:00,324.76,324.89,324.73,324.79,42297
2021/02/22,12:48:00,324.79,324.82,324.66,324.81,21939
2021/02/22,12:49:00,324.81,324.85,324.78,324.82,18080
2021/02/22,12:50:00,324.82,324.89,324.73,324.73,28429
2021/02/22,12:51:00,324.73,324.90,324.70,324.90,457769
2021/02/22,12:52:00,324.90,325.02,324.90,324.97,56621
2021/02/22,12:53:00,324.99,325.10,324.95,325.10,486329
2021/02/22,12:54:00,325.10,325.15,325.07,325.08,38665
2021/02/22,12:55:00,325.08,325.15,325.03,325.10,24482
2021/02/22,12:56:00,325.10,325.12,324.96,325.00,38943
2021/02/22,12:57:00,325.00,325.16,325.00,325.14,33420
2021/02/22,12:58:00,325.14,325.20,325.11,325.15,36986
2021/02/22,12:59:00,325.15,325.18,325.06,325.13,22144
2021/02/22,13:00:00,325.13,325.28,325.11,325.19,297603
2021/02/22,13:01:00,325.20,325.25,325.14,325.25,95459
2021/02/22,13:02:00,325.26,325.29,325.12,325.15,21565
2021/02/22,13:03:00,325.15,325.20,325.03,325.05,60723
2021/02/22,13:04:00,325.05,325.06,324.97,324.98,44169
2021/02/22,13:05:00,324.98,325.00,324.88,324.90,42501
2021/02/22,13:06:00,324.90,324.95,324.81,324.90,45055
2021/02/22,13:07:00,324.91,324.91,324.77,324.86,42288
2021/02/22,13:08:00,324.84,324.92,324.78,324.90,237052
2021/02/22,13:09:00,324.90,325.06,324.90,325.06,43277
2021/02/22,13:10:00,325.07,325.07,324.89,324.97,34924
2021/02/22,13:11:00,325.00,325.11,324.89,324.90,64967
2021/02/22,13:12:00,324.90,324.91,324.81,324.86,32449
2021/02/22,13:13:00,324.86,325.03,324.86,325.02,226240
2021/02/22,13:14:00,325.02,325.04,324.94,325.01,230831
2021/02/22,13:15:00,325.01,325.09,324.95,324.96,72728
2021/02/22,13:16:00,324.96,325.12,324.96,325.12,25080
2021/02/22,13:17:00,325.12,325.22,325.12,325.17,26090
2021/02/22,13:18:00,325.17,325.17,325.01,325.07,357035
2021/02/22,13:19:00,325.07,325.11,324.98,325.05,22055
2021/02/22,13:20:00,325.05,325.06,324.95,324.96,21469
2021/02/22,13:21:00,324.96,325.08,324.95,325.08,20686
2021/02/22,13:22:00,325.08,325.20,325.08,325.19,45493
2021/02/22,13:23:00,325.19,325.42,325.19,325.42,47394
2021/02/22,13:24:00,325.42,325.46,325.35,325.39,62983
2021/02/22,13:25:00,325.40,325.46,325.34,325.36,39174
2021/02/22,13:26:00,325.34,325.42,325.34,325.41,28304
2021/02/22,13:27:00,325.41,325.43,325.37,325.40,14364
2021/02/22,13:28:00,325.40,325.45,325.38,325.45,17722
2021/02/22,13:29:00,325.45,325.62,325.45,325.61,57025
2021/02/22,13:30:00,325.62,325.83,325.61,325.80,76356
2021/02/22,13:31:00,325.80,325.91,325.74,325.91,59557
2021/02/22,13:32:00,325.91,325.95,325.78,325.79,70555
2021/02/22,13:33:00,325.79,325.81,325.69,325.79,64876
2021/02/22,13:34:00,325.79,325.81,325.75,325.78,16385
2021/02/22,13:35:00,325.78,325.80,325.75,325.76,224133
2021/02/22,13:36:00,325.76,325.97,325.76,325.95,29251
2021/02/22,13:37:00,325.94,326.07,325.93,326.01,55845
2021/02/22,13:38:00,326.00,326.01,325.93,325.98,34659
2021/02/22,13:39:00,325.98,325.98,325.89,325.92,29670
2021/02/22,13:40:00,325.90,325.95,325.87,325.95,28006
2021/02/22,13:41:00,325.95,326.02,325.91,325.92,34923
2021/02/22,13:42:00,325.92,325.98,325.88,325.97,24469
2021/02/22,13:43:00,325.97,325.97,325.88,325.90,33106
2021/02/22,13:44:00,325.90,325.90,325.81,325.88,40254
2021/02/22,13:45:00,325.89,325.96,325.87,325.96,39834
2021/02/22,13:46:00,325.96,326.00,325.93,325.98,60072
2021/02/22,13:47:00,325.98,326.01,325.95,326.00,42253
2021/02/22,13:48:00,325.99,326.06,325.92,325.93,241152
2021/02/22,13:49:00,325.93,325.93,325.79,325.83,53700
2021/02/22,13:50:00,325.83,325.87,325.79,325.83,55576
2021/02/22,13:51:00,325.83,325.96,325.83,325.94,20523
2021/02/22,13:52:00,325.94,326.02,325.92,325.99,108641
2021/02/22,13:53:00,326.00,326.07,325.98,326.06,122754
2021/02/22,13:54:00,326.07,326.10,325.93,325.95,43590
2021/02/22,13:55:00,325.95,325.99,325.91,325.99,26822
2021/02/22,13:56:00,325.99,326.33,325.99,326.21,138629
2021/02/22,13:57:00,326.21,326.24,326.05,326.08,48382
2021/02/22,13:58:00,326.09,326.16,325.95,325.95,42260
2021/02/22,13:59:00,325.95,326.00,325.88,325.92,39540
2021/02/22,14:00:00,325.92,325.99,325.87,325.92,32348
2021/02/22,14:01:00,325.91,325.97,325.89,325.93,24544
2021/02/22,14:02:00,325.93,326.05,325.92,326.00,19761
2021/02/22,14:03:00,326.00,326.00,325.82,325.89,41081
2021/02/22,14:04:00,325.89,325.92,325.86,325.89,44373
2021/02/22,14:05:00,325.89,325.93,325.74,325.79,36833
2021/02/22,14:06:00,325.79,325.87,325.73,325.82,27346
2021/02/22,14:07:00,325.82,325.96,325.81,325.95,22210
2021/02/22,14:08:00,325.95,326.01,325.91,325.96,25745
2021/02/22,14:09:00,325.96,325.97,325.80,325.80,137105
2021/02/22,14:10:00,325.80,325.84,325.75,325.80,156186
2021/02/22,14:11:00,325.80,325.80,325.68,325.72,43147
2021/02/22,14:12:00,325.72,325.75,325.56,325.69,53893
2021/02/22,14:13:00,325.69,325.74,325.58,325.59,28187
2021/02/22,14:14:00,325.58,325.63,325.52,325.60,234590
2021/02/22,14:15:00,325.60,325.63,325.47,325.49,20548
2021/02/22,14:16:00,325.49,325.69,325.49,325.63,42680
2021/02/22,14:17:00,325.64,325.67,325.60,325.67,23422
2021/02/22,14:18:00,325.67,325.81,325.67,325.73,35208
2021/02/22,14:19:00,325.73,325.84,325.70,325.77,39954
2021/02/22,14:20:00,325.77,325.78,325.69,325.72,18914
2021/02/22,14:21:00,325.72,325.75,325.65,325.67,37829
2021/02/22,14:22:00,325.68,325.70,325.62,325.63,24251
2021/02/22,14:23:00,325.63,325.67,325.56,325.57,15969
2021/02/22,14:24:00,325.57,325.61,325.55,325.57,19773
2021/02/22,14:25:00,325.57,325.62,325.51,325.62,28670
2021/02/22,14:26:00,325.62,325.68,325.56,325.65,47228
2021/02/22,14:27:00,325.66,325.73,325.62,325.69,65440
2021/02/22,14:28:00,325.69,325.70,325.61,325.63,19443
2021/02/22,14:29:00,325.62,325.69,325.60,325.69,16213
2021/02/22,14:30:00,325.69,325.71,325.54,325.54,23362
2021/02/22,14:31:00,325.54,325.64,325.44,325.63,43156
2021/02/22,14:32:00,325.63,325.64,325.59,325.62,24242
2021/02/22,14:33:00,325.62,325.65,325.59,325.60,24722
2021/02/22,14:34:00,325.60,325.61,325.44,325.60,26401
2021/02/22,14:35:00,325.60,325.62,325.40,325.41,50460
2021/02/22,14:36:00,325.44,325.49,325.42,325.46,13584
2021/02/22,14:37:00,325.46,325.46,325.32,325.37,33064
2021/02/22,14:38:00,325.37,325.39,325.33,325.36,22301
2021/02/22,14:39:00,325.36,325.37,325.20,325.24,50164
2021/02/22,14:40:00,325.24,325.29,325.19,325.20,44437
2021/02/22,14:41:00,325.20,325.22,325.08,325.16,28065
2021/02/22,14:42:00,325.15,325.19,325.11,325.14,87823
2021/02/22,14:43:00,325.13,325.14,325.08,325.14,40004
2021/02/22,14:44:00,325.13,325.17,325.07,325.15,37836
2021/02/22,14:45:00,325.15,325.19,325.11,325.12,19038
2021/02/22,14:46:00,325.12,325.24,325.12,325.20,30495
2021/02/22,14:47:00,325.19,325.19,325.00,325.10,33901
2021/02/22,14:48:00,325.10,325.10,325.04,325.07,96588
2021/02/22,14:49:00,325.07,325.15,325.06,325.13,20510
2021/02/22,14:50:00,325.13,325.13,325.05,325.07,23652
2021/02/22,14:51:00,325.07,325.26,325.07,325.25,34901
2021/02/22,14:52:00,325.24,325.27,325.19,325.24,38773
2021/02/22,14:53:00,325.24,325.29,325.12,325.13,48931
2021/02/22,14:54:00,325.11,325.16,325.03,325.03,22173
2021/02/22,14:55:00,325.03,325.04,324.80,324.81,73249
2021/02/22,14:56:00,324.81,324.91,324.80,324.82,43472
2021/02/22,14:57:00,324.82,325.00,324.82,324.97,41974
2021/02/22,14:58:00,324.97,325.02,324.94,325.00,15041
2021/02/22,14:59:00,325.00,325.05,324.97,324.99,19991
2021/02/22,15:00:00,325.00,325.03,324.95,325.00,51660
2021/02/22,15:01:00,325.00,325.02,324.88,324.90,37190
2021/02/22,15:02:00,324.90,324.90,324.70,324.80,30885
2021/02/22,15:03:00,324.80,324.80,324.58,324.68,47565
2021/02/22,15:04:00,324.68,324.68,324.48,324.51,53641
2021/02/22,15:05:00,324.51,324.51,324.32,324.40,83724
2021/02/22,15:06:00,324.39,324.47,324.29,324.33,64698
2021/02/22,15:07:00,324.33,324.33,324.12,324.27,60349
2021/02/22,15:08:00,324.27,324.33,324.19,324.20,34100
2021/02/22,15:09:00,324.20,324.23,324.12,324.12,47775
2021/02/22,15:10:00,324.12,324.32,324.11,324.24,49054
2021/02/22,15:11:00,324.24,324.30,324.20,324.24,358487
2021/02/22,15:12:00,324.24,324.26,324.04,324.10,84366
2021/02/22,15:13:00,324.08,324.15,324.03,324.12,102003
2021/02/22,15:14:00,324.15,324.15,323.98,323.98,80835
2021/02/22,15:15:00,323.98,324.05,323.80,324.02,235156
2021/02/22,15:16:00,324.02,324.26,323.97,324.26,52680
2021/02/22,15:17:00,324.27,324.42,324.25,324.27,80720
2021/02/22,15:18:00,324.27,324.27,324.05,324.05,39264
2021/02/22,15:19:00,324.05,324.11,323.98,324.11,33963
2021/02/22,15:20:00,324.11,324.13,324.01,324.07,32176
2021/02/22,15:21:00,324.06,324.19,323.95,324.02,112205
2021/02/22,15:22:00,324.02,324.14,323.91,323.94,95375
2021/02/22,15:23:00,323.94,323.94,323.84,323.84,63689
2021/02/22,15:24:00,323.84,323.91,323.82,323.86,63235
2021/02/22,15:25:00,323.86,323.86,323.51,323.60,126871
2021/02/22,15:26:00,323.60,323.75,323.56,323.60,85922
2021/02/22,15:27:00,323.60,323.69,323.46,323.50,75818
2021/02/22,15:28:00,323.53,323.62,323.46,323.49,74778
2021/02/22,15:29:00,323.49,323.49,323.30,323.41,128449
2021/02/22,15:30:00,323.41,323.46,323.13,323.14,184773
2021/02/22,15:31:00,323.14,323.48,323.09,323.48,105838
2021/02/22,15:32:00,323.48,323.67,323.42,323.57,172848
2021/02/22,15:33:00,323.57,323.57,323.28,323.33,48647
2021/02/22,15:34:00,323.35,323.38,323.24,323.24,75423
2021/02/22,15:35:00,323.24,323.26,323.00,323.00,84685
2021/02/22,15:36:00,323.00,323.01,322.73,322.77,205296
2021/02/22,15:37:00,322.77,322.77,322.55,322.58,152382
2021/02/22,15:38:00,322.58,323.10,322.48,323.08,225449
2021/02/22,15:39:00,323.07,323.07,322.83,322.94,159137
2021/02/22,15:40:00,322.96,323.05,322.66,322.67,167745
2021/02/22,15:41:00,322.67,322.81,322.51,322.59,204540
2021/02/22,15:42:00,322.59,322.78,322.54,322.59,422496
2021/02/22,15:43:00,322.59,322.92,322.39,322.87,331473
2021/02/22,15:44:00,322.87,323.10,322.85,323.00,156057
2021/02/22,15:45:00,323.00,323.00,322.71,322.84,197224
2021/02/22,15:46:00,322.84,323.15,322.84,322.96,197821
2021/02/22,15:47:00,322.96,323.12,322.85,323.07,217626
2021/02/22,15:48:00,323.07,323.14,322.97,322.97,178140
2021/02/22,15:49:00,322.98,323.03,322.79,322.93,113441
2021/02/22,15:50:00,322.93,323.11,322.85,322.85,161817
2021/02/22,15:51:00,322.86,322.90,322.37,322.47,322863
2021/02/22,15:52:00,322.46,322.70,322.45,322.48,164052
2021/02/22,15:53:00,322.48,322.59,322.34,322.54,154195
2021/02/22,15:54:00,322.54,322.87,322.46,322.80,177271
2021/02/22,15:55:00,322.80,322.80,322.32,322.38,193721
2021/02/22,15:56:00,322.38,322.75,322.29,322.68,335794
2021/02/22,15:57:00,322.68,322.76,322.38,322.52,447850
2021/02/22,15:58:00,322.52,322.75,322.45,322.56,492543
2021/02/22,15:59:00,322.56,322.84,322.39,322.56,658731
2021/02/22,16:00:00,322.56,322.63,322.23,322.44,1064953
2021/02/23,09:31:00,317.00,317.01,316.45,316.58,1142658
2021/02/23,09:32:00,316.57,317.34,316.57,316.95,385390
2021/02/23,09:33:00,316.95,317.25,316.46,316.48,324635
2021/02/23,09:34:00,316.48,316.77,316.09,316.11,409380
2021/02/23,09:35:00,316.12,316.16,315.58,315.70,574194
2021/02/23,09:36:00,315.69,315.69,315.16,315.23,478929
2021/02/23,09:37:00,315.23,316.06,315.17,315.61,529276
2021/02/23,09:38:00,315.61,315.61,315.10,315.10,495984
2021/02/23,09:39:00,315.10,315.11,314.10,314.15,625856
2021/02/23,09:40:00,314.13,314.63,313.96,313.98,586317
2021/02/23,09:41:00,313.98,314.11,313.53,313.79,1056840
2021/02/23,09:42:00,313.79,314.26,313.13,313.17,694529
2021/02/23,09:43:00,313.18,313.52,313.13,313.25,465249
2021/02/23,09:44:00,313.26,313.77,312.97,312.98,742295
2021/02/23,09:45:00,312.98,313.29,312.65,312.71,652495
2021/02/23,09:46:00,312.72,312.81,312.24,312.50,669835
2021/02/23,09:47:00,312.49,312.76,311.83,311.92,723756
2021/02/23,09:48:00,311.93,312.24,311.40,311.56,780825
2021/02/23,09:49:00,311.56,312.49,311.51,312.16,664763
2021/02/23,09:50:00,312.16,312.34,311.37,311.41,686132
2021/02/23,09:51:00,311.41,312.13,311.00,311.30,1083311
2021/02/23,09:52:00,311.30,312.77,311.26,312.76,988999
2021/02/23,09:53:00,312.76,313.37,312.65,313.37,628190
2021/02/23,09:54:00,313.37,313.58,313.16,313.40,426358
2021/02/23,09:55:00,313.40,313.92,313.37,313.68,529109
2021/02/23,09:56:00,313.68,314.00,313.44,313.97,441672
2021/02/23,09:57:00,313.97,314.17,313.64,313.97,1001135
2021/02/23,09:58:00,313.97,314.25,313.58,314.19,398977
2021/02/23,09:59:00,314.19,314.19,313.68,313.70,362206
2021/02/23,10:00:00,313.70,314.30,313.68,314.21,481574
2021/02/23,10:01:00,314.21,314.45,313.64,314.10,602487
2021/02/23,10:02:00,314.10,314.86,314.06,314.64,601406
2021/02/23,10:03:00,314.64,314.65,314.27,314.57,512144
2021/02/23,10:04:00,314.57,315.00,314.48,314.97,547335
2021/02/23,10:05:00,314.96,315.55,314.92,315.53,503210
2021/02/23,10:06:00,315.53,315.54,314.60,314.75,962935
2021/02/23,10:07:00,314.75,315.15,314.39,314.96,337637
2021/02/23,10:08:00,314.97,315.44,314.96,315.18,455001
2021/02/23,10:09:00,315.18,315.85,315.18,315.69,424068
2021/02/23,10:10:00,315.69,315.81,315.56,315.76,654227
2021/02/23,10:11:00,315.76,316.01,315.40,315.83,412016
2021/02/23,10:12:00,315.83,316.12,315.64,316.02,453007
2021/02/23,10:13:00,316.00,316.27,315.84,316.07,539734
2021/02/23,10:14:00,316.07,316.14,315.54,315.70,463679
2021/02/23,10:15:00,315.70,315.87,315.36,315.45,415402
2021/02/23,10:16:00,315.45,315.45,314.86,315.07,480067
2021/02/23,10:17:00,315.07,315.64,314.90,315.50,303807
2021/02/23,10:18:00,315.50,315.61,315.10,315.27,229755
2021/02/23,10:19:00,315.27,315.50,314.94,315.39,226319
2021/02/23,10:20:00,315.39,315.86,315.38,315.82,345308
2021/02/23,10:21:00,315.82,315.97,315.40,315.81,768110
2021/02/23,10:22:00,315.82,315.97,315.34,315.77,324064
2021/02/23,10:23:00,315.77,316.07,315.76,315.95,204483
2021/02/23,10:24:00,315.96,316.68,315.96,316.66,235820
2021/02/23,10:25:00,316.66,317.35,316.64,317.24,532869
2021/02/23,10:26:00,317.24,317.48,317.09,317.24,330727
2021/02/23,10:27:00,317.24,317.63,317.23,317.45,195243
2021/02/23,10:28:00,317.45,317.52,317.31,317.43,510921
2021/02/23,10:29:00,317.43,317.56,317.20,317.41,276537
2021/02/23,10:30:00,317.41,317.60,317.19,317.57,168541
2021/02/23,10:31:00,317.57,317.66,316.84,316.93,334477
2021/02/23,10:32:00,316.94,317.32,316.89,317.00,202715
2021/02/23,10:33:00,317.00,317.09,316.73,316.83,140728
2021/02/23,10:34:00,316.83,317.14,316.61,317.11,247386
2021/02/23,10:35:00,317.11,317.27,316.82,316.87,168812
2021/02/23,10:36:00,316.86,317.00,316.45,316.61,212608
2021/02/23,10:37:00,316.61,317.04,316.43,316.51,153596
2021/02/23,10:38:00,316.52,317.33,316.52,317.32,220062
2021/02/23,10:39:00,317.32,317.39,316.96,317.08,157066
2021/02/23,10:40:00,317.08,317.30,316.93,317.27,107235
2021/02/23,10:41:00,317.27,317.55,317.00,317.11,369934
2021/02/23,10:42:00,317.11,317.34,316.79,317.33,207771
2021/02/23,10:43:00,317.33,317.84,317.33,317.76,187848
2021/02/23,10:44:00,317.77,318.03,317.77,317.92,228597
2021/02/23,10:45:00,317.92,317.97,317.71,317.89,198676
2021/02/23,10:46:00,317.89,318.84,317.78,318.70,351670
2021/02/23,10:47:00,318.71,319.04,318.57,319.04,350593
2021/02/23,10:48:00,319.04,319.13,318.77,318.96,427523
2021/02/23,10:49:00,318.97,319.34,318.83,319.25,225880
2021/02/23,10:50:00,319.25,319.38,319.09,319.16,231550
2021/02/23,10:51:00,319.18,319.27,318.96,319.21,242875
2021/02/23,10:52:00,319.21,319.21,318.64,318.83,348134
2021/02/23,10:53:00,318.83,318.95,318.66,318.66,344357
2021/02/23,10:54:00,318.66,319.11,318.55,318.98,453479
2021/02/23,10:55:00,318.98,319.32,318.98,319.25,192180
2021/02/23,10:56:00,319.25,319.28,318.90,319.06,203961
2021/02/23,10:57:00,319.06,319.12,318.53,318.81,276497
2021/02/23,10:58:00,318.81,318.99,318.61,318.81,276650
2021/02/23,10:59:00,318.81,318.92,318.54,318.76,215868
2021/02/23,11:00:00,318.76,318.98,318.62,318.80,256356
2021/02/23,11:01:00,318.80,319.11,318.49,318.72,518922
2021/02/23,11:02:00,318.73,318.81,318.48,318.49,172155
2021/02/23,11:03:00,318.52,319.21,318.52,319.16,581913
2021/02/23,11:04:00,319.16,319.58,319.07,319.57,169578
2021/02/23,11:05:00,319.57,319.86,319.45,319.86,172110
2021/02/23,11:06:00,319.86,319.86,319.46,319.48,134185
2021/02/23,11:07:00,319.48,319.51,319.04,319.10,230220
2021/02/23,11:08:00,319.10,319.38,318.95,318.98,165976
2021/02/23,11:09:00,318.98,319.25,318.88,319.05,277303
2021/02/23,11:10:00,319.05,319.24,319.05,319.23,62356
2021/02/23,11:11:00,319.23,319.54,319.16,319.40,148294
2021/02/23,11:12:00,319.40,319.47,318.92,319.04,100272
2021/02/23,11:13:00,319.03,319.38,319.03,319.28,80372
2021/02/23,11:14:00,319.28,319.51,319.13,319.19,166412
2021/02/23,11:15:00,319.19,319.40,319.13,319.14,86670
2021/02/23,11:16:00,319.14,319.55,319.14,319.42,89840
2021/02/23,11:17:00,319.42,319.56,318.97,319.04,144485
2021/02/23,11:18:00,319.04,319.11,318.52,318.59,182136
2021/02/23,11:19:00,318.59,318.73,318.22,318.23,191767
2021/02/23,11:20:00,318.23,318.45,318.14,318.15,142301
2021/02/23,11:21:00,318.15,318.27,317.82,317.87,269729
2021/02/23,11:22:00,317.86,317.90,317.61,317.68,196340
2021/02/23,11:23:00,317.70,318.00,317.68,317.87,137896
2021/02/23,11:24:00,317.87,318.21,317.78,318.14,118386
2021/02/23,11:25:00,318.14,318.14,317.64,317.64,354756
2021/02/23,11:26:00,317.64,317.73,317.19,317.35,214606
2021/02/23,11:27:00,317.36,317.46,317.30,317.40,159242
2021/02/23,11:28:00,317.38,317.59,317.32,317.35,176986
2021/02/23,11:29:00,317.35,317.83,317.35,317.39,208051
2021/02/23,11:30:00,317.40,317.68,317.32,317.68,153662
2021/02/23,11:31:00,317.68,317.69,317.30,317.38,189372
2021/02/23,11:32:00,317.38,317.48,317.10,317.12,165057
2021/02/23,11:33:00,317.12,317.39,317.12,317.33,170565
2021/02/23,11:34:00,317.36,317.91,317.31,317.90,187593
2021/02/23,11:35:00,317.90,318.42,317.90,318.41,387569
2021/02/23,11:36:00,318.41,318.54,318.33,318.43,160361
2021/02/23,11:37:00,318.43,318.43,318.03,318.07,128196
2021/02/23,11:38:00,318.07,318.07,317.71,317.72,121308
2021/02/23,11:39:00,317.73,317.90,317.59,317.78,129648
2021/02/23,11:40:00,317.78,317.78,317.50,317.60,306065
2021/02/23,11:41:00,317.60,317.69,317.37,317.57,114866
2021/02/23,11:42:00,317.57,317.57,317.31,317.33,89126
2021/02/23,11:43:00,317.33,317.33,316.63,316.64,337798
2021/02/23,11:44:00,316.64,316.77,316.54,316.64,628084
2021/02/23,11:45:00,316.66,316.90,316.63,316.64,342432
2021/02/23,11:46:00,316.64,316.85,316.47,316.62,184846
2021/02/23,11:47:00,316.62,316.77,316.50,316.65,108745
2021/02/23,11:48:00,316.65,316.70,316.46,316.52,122521
2021/02/23,11:49:00,316.52,316.71,316.51,316.63,103288
2021/02/23,11:50:00,316.63,316.63,316.33,316.33,132262
2021/02/23,11:51:00,316.33,316.45,316.21,316.34,159834
2021/02/23,11:52:00,316.37,317.01,316.37,316.97,187507
2021/02/23,11:53:00,316.97,317.13,316.89,317.06,90156
2021/02/23,11:54:00,317.07,317.08,316.90,317.06,136601
2021/02/23,11:55:00,317.07,317.10,316.87,317.08,103511
2021/02/23,11:56:00,317.08,317.08,316.58,316.64,75899
2021/02/23,11:57:00,316.64,316.91,316.54,316.88,49023
2021/02/23,11:58:00,316.88,316.91,316.42,316.75,117170
2021/02/23,11:59:00,316.76,316.85,316.53,316.76,95057
2021/02/23,12:00:00,316.76,316.78,316.35,316.39,122555
2021/02/23,12:01:00,316.38,316.38,315.82,315.92,282265
2021/02/23,12:02:00,315.94,316.08,315.85,316.00,84960
2021/02/23,12:03:00,316.00,316.00,315.62,315.79,154536
2021/02/23,12:04:00,315.80,315.86,315.65,315.71,149582
2021/02/23,12:05:00,315.71,316.07,315.69,315.80,407810
2021/02/23,12:06:00,315.80,316.14,315.75,315.98,101998
2021/02/23,12:07:00,315.98,315.98,315.55,315.66,95932
2021/02/23,12:08:00,315.65,315.83,315.55,315.56,701086
2021/02/23,12:09:00,315.57,315.63,315.20,315.30,475635
2021/02/23,12:10:00,315.32,315.63,315.31,315.47,148037
2021/02/23,12:11:00,315.47,315.57,315.35,315.46,228971
2021/02/23,12:12:00,315.46,315.77,315.27,315.71,152948
2021/02/23,12:13:00,315.71,315.72,315.21,315.21,163951
2021/02/23,12:14:00,315.21,315.37,314.97,315.22,254873
2021/02/23,12:15:00,315.22,315.47,315.12,315.26,154279
2021/02/23,12:16:00,315.26,315.26,314.86,314.90,354188
2021/02/23,12:17:00,314.90,315.15,314.87,315.12,152415
2021/02/23,12:18:00,315.12,316.05,315.12,316.05,254936
2021/02/23,12:19:00,316.02,316.46,315.96,316.40,230889
2021/02/23,12:20:00,316.40,316.59,316.20,316.52,336413
2021/02/23,12:21:00,316.52,316.59,316.24,316.31,168261
2021/02/23,12:22:00,316.31,316.43,316.24,316.29,47619
2021/02/23,12:23:00,316.29,316.29,316.03,316.03,58424
2021/02/23,12:24:00,316.04,316.36,316.04,316.34,40770
2021/02/23,12:25:00,316.34,316.76,316.34,316.67,203629
2021/02/23,12:26:00,316.67,316.90,316.65,316.87,88790
2021/02/23,12:27:00,316.87,316.98,316.77,316.88,105859
2021/02/23,12:28:00,316.89,317.09,316.88,317.05,126465
2021/02/23,12:29:00,317.05,317.12,316.96,317.02,53084
2021/02/23,12:30:00,317.02,317.14,316.93,317.02,33995
2021/02/23,12:31:00,317.02,317.12,316.88,317.02,162110
2021/02/23,12:32:00,317.00,317.26,316.84,317.22,123083
2021/02/23,12:33:00,317.22,317.33,317.10,317.13,124851
2021/02/23,12:34:00,317.13,317.23,316.90,317.17,113770
2021/02/23,12:35:00,317.17,317.17,316.80,316.85,140014
2021/02/23,12:36:00,316.84,316.85,315.85,315.87,366916
2021/02/23,12:37:00,315.87,315.97,315.54,315.63,761828
2021/02/23,12:38:00,315.63,315.69,315.31,315.39,225876
2021/02/23,12:39:00,315.39,315.46,315.14,315.30,183932
2021/02/23,12:40:00,315.29,315.36,315.15,315.26,140201
2021/02/23,12:41:00,315.25,315.25,314.81,315.13,281550
2021/02/23,12:42:00,315.13,315.24,314.98,315.07,142390
2021/02/23,12:43:00,315.04,315.04,314.75,314.87,595742
2021/02/23,12:44:00,314.90,314.96,314.59,314.80,229784
2021/02/23,12:45:00,314.80,314.80,314.53,314.62,299819
2021/02/23,12:46:00,314.62,314.83,314.45,314.58,313282
2021/02/23,12:47:00,314.58,314.99,314.48,314.97,150405
2021/02/23,12:48:00,314.97,315.01,314.67,314.69,139532
2021/02/23,12:49:00,314.69,314.96,314.57,314.91,173676
2021/02/23,12:50:00,314.91,314.92,314.64,314.64,129065
2021/02/23,12:51:00,314.64,314.64,314.19,314.24,314186
2021/02/23,12:52:00,314.24,314.48,314.24,314.46,85458
2021/02/23,12:53:00,314.46,315.52,314.46,315.45,619709
2021/02/23,12:54:00,315.44,315.62,315.41,315.61,232209
2021/02/23,12:55:00,315.61,315.91,315.61,315.84,149192
2021/02/23,12:56:00,315.87,315.90,315.59,315.70,115596
2021/02/23,12:57:00,315.70,315.72,315.41,315.56,119329
2021/02/23,12:58:00,315.55,315.56,315.26,315.37,139026
2021/02/23,12:59:00,315.37,315.37,315.01,315.01,151890
2021/02/23,13:00:00,315.01,315.01,314.31,314.55,298980
2021/02/23,13:01:00,314.55,314.71,314.18,314.40,219351
2021/02/23,13:02:00,314.40,315.44,314.37,315.38,201883
2021/02/23,13:03:00,315.38,316.04,315.30,315.85,222405
2021/02/23,13:04:00,315.85,315.85,315.45,315.54,116660
2021/02/23,13:05:00,315.54,315.75,315.53,315.60,482274
2021/02/23,13:06:00,315.60,315.81,315.49,315.69,72009
2021/02/23,13:07:00,315.69,315.97,315.58,315.83,54948
2021/02/23,13:08:00,315.83,315.83,315.51,315.58,65581
2021/02/23,13:09:00,315.58,315.86,315.52,315.82,72807
2021/02/23,13:10:00,315.82,315.91,315.70,315.86,68700
2021/02/23,13:11:00,315.86,316.03,315.72,315.77,60834
2021/02/23,13:12:00,315.79,316.43,315.79,316.43,132357
2021/02/23,13:13:00,316.43,316.66,316.37,316.59,129268
2021/02/23,13:14:00,316.59,316.72,316.49,316.58,106389
2021/02/23,13:15:00,316.60,316.64,316.48,316.56,64556
2021/02/23,13:16:00,316.56,316.74,316.45,316.67,100989
2021/02/23,13:17:00,316.67,316.77,316.51,316.68,774763
2021/02/23,13:18:00,316.68,316.88,316.65,316.83,64820
2021/02/23,13:19:00,316.83,316.96,316.81,316.94,64907
2021/02/23,13:20:00,316.94,316.99,316.76,316.80,99016
2021/02/23,13:21:00,316.80,316.91,316.62,316.82,77307
2021/02/23,13:22:00,316.82,316.91,316.81,316.88,89273
2021/02/23,13:23:00,316.87,317.40,316.87,317.39,122113
2021/02/23,13:24:00,317.39,317.65,317.39,317.60,146311
2021/02/23,13:25:00,317.60,317.77,317.50,317.74,115601
2021/02/23,13:26:00,317.74,317.88,317.58,317.64,164181
2021/02/23,13:27:00,317.64,317.87,317.63,317.81,68514
2021/02/23,13:28:00,317.79,318.04,317.78,317.96,205193
2021/02/23,13:29:00,317.97,318.03,317.85,317.85,64195
2021/02/23,13:30:00,317.84,318.12,317.79,318.01,91909
2021/02/23,13:31:00,318.01,318.03,317.75,317.80,286727
2021/02/23,13:32:00,317.80,317.89,317.63,317.69,84899
2021/02/23,13:33:00,317.69,317.90,317.68,317.83,204348
2021/02/23,13:34:00,317.83,317.99,317.76,317.95,82657
2021/02/23,13:35:00,317.96,318.30,317.95,318.25,107290
2021/02/23,13:36:00,318.24,318.36,318.13,318.24,149973
2021/02/23,13:37:00,318.24,318.24,317.88,318.09,113233
2021/02/23,13:38:00,318.09,318.24,318.07,318.21,71597
2021/02/23,13:39:00,318.21,318.21,317.93,318.05,92019
2021/02/23,13:40:00,318.05,318.18,318.04,318.16,256732
2021/02/23,13:41:00,318.18,318.26,317.86,318.01,104750
2021/02/23,13:42:00,318.02,318.07,317.43,317.44,185336
2021/02/23,13:43:00,317.44,317.71,317.43,317.57,118497
2021/02/23,13:44:00,317.57,317.63,317.37,317.46,135694
2021/02/23,13:45:00,317.46,317.60,317.42,317.50,49940
2021/02/23,13:46:00,317.50,318.00,317.50,317.66,207222
2021/02/23,13:47:00,317.69,317.72,317.21,317.33,188820
2021/02/23,13:48:00,317.33,317.35,317.17,317.30,195596
2021/02/23,13:49:00,317.30,317.50,317.28,317.47,75338
2021/02/23,13:50:00,317.49,317.50,317.25,317.29,44427
2021/02/23,13:51:00,317.29,317.29,316.97,317.22,60394
2021/02/23,13:52:00,317.21,317.55,317.21,317.33,132361
2021/02/23,13:53:00,317.35,317.44,317.20,317.40,48612
2021/02/23,13:54:00,317.40,317.54,317.38,317.48,264150
2021/02/23,13:55:00,317.50,317.50,317.29,317.30,56561
2021/02/23,13:56:00,317.30,317.55,317.19,317.50,97075
2021/02/23,13:57:00,317.50,317.75,317.46,317.74,358516
2021/02/23,13:58:00,317.75,318.26,317.69,318.25,212433
2021/02/23,13:59:00,318.25,318.49,318.15,318.30,165776
2021/02/23,14:00:00,318.31,318.32,318.05,318.11,167022
2021/02/23,14:01:00,318.11,318.11,317.74,317.83,101358
2021/02/23,14:02:00,317.83,318.25,317.83,318.25,152579
2021/02/23,14:03:00,318.25,318.40,318.12,318.12,105691
2021/02/23,14:04:00,318.12,318.12,317.94,318.05,59375
2021/02/23,14:05:00,318.05,318.22,317.96,318.02,49847
2021/02/23,14:06:00,318.02,318.32,318.02,318.31,98367
2021/02/23,14:07:00,318.31,318.72,318.31,318.72,132246
2021/02/23,14:08:00,318.71,318.88,318.64,318.78,101701
2021/02/23,14:09:00,318.78,318.78,318.53,318.65,150462
2021/02/23,14:10:00,318.64,318.69,318.44,318.53,64747
2021/02/23,14:11:00,318.53,318.55,318.30,318.46,87230
2021/02/23,14:12:00,318.46,318.70,318.46,318.68,48047
2021/02/23,14:13:00,318.68,318.74,318.25,318.36,105876
2021/02/23,14:14:00,318.34,318.44,318.24,318.25,78015
2021/02/23,14:15:00,318.25,318.55,318.25,318.30,120741
2021/02/23,14:16:00,318.30,318.60,318.30,318.47,366704
2021/02/23,14:17:00,318.44,318.48,318.35,318.46,40759
2021/02/23,14:18:00,318.49,318.56,318.33,318.41,125174
2021/02/23,14:19:00,318.41,318.48,318.03,318.16,292549
2021/02/23,14:20:00,318.16,318.54,318.15,318.46,72471
2021/02/23,14:21:00,318.46,318.61,318.39,318.60,76585
2021/02/23,14:22:00,318.60,318.65,318.47,318.48,289510
2021/02/23,14:23:00,318.48,318.66,318.34,318.61,102615
2021/02/23,14:24:00,318.59,318.72,318.57,318.66,89938
2021/02/23,14:25:00,318.66,319.06,318.59,318.99,159545
2021/02/23,14:26:00,318.99,319.16,318.85,319.05,101147
2021/02/23,14:27:00,319.05,319.15,318.86,318.95,59173
2021/02/23,14:28:00,318.95,319.04,318.84,318.94,91995
2021/02/23,14:29:00,318.94,319.06,318.87,319.06,71070
2021/02/23,14:30:00,319.05,319.18,318.95,319.01,84410
2021/02/23,14:31:00,319.02,319.06,318.81,318.96,109371
2021/02/23,14:32:00,318.96,319.13,318.96,319.07,53225
2021/02/23,14:33:00,319.07,319.07,318.91,318.98,41525
2021/02/23,14:34:00,318.98,319.00,318.38,318.38,175574
2021/02/23,14:35:00,318.38,318.50,317.92,317.92,188613
2021/02/23,14:36:00,317.91,318.09,317.84,317.93,456094
2021/02/23,14:37:00,317.93,318.31,317.90,318.26,99173
2021/02/23,14:38:00,318.28,318.38,318.13,318.22,57033
2021/02/23,14:39:00,318.23,318.23,318.00,318.13,48233
2021/02/23,14:40:00,318.13,318.17,317.93,317.98,35825
2021/02/23,14:41:00,317.98,318.22,317.98,318.04,61446
2021/02/23,14:42:00,318.04,318.17,318.03,318.07,65656
2021/02/23,14:43:00,318.07,318.55,318.01,318.48,92377
2021/02/23,14:44:00,318.48,318.78,318.43,318.72,143093
2021/02/23,14:45:00,318.71,318.71,318.42,318.57,66822
2021/02/23,14:46:00,318.58,319.04,318.58,318.98,85684
2021/02/23,14:47:00,318.97,318.97,318.80,318.91,36630
2021/02/23,14:48:00,318.93,319.03,318.81,318.85,40973
2021/02/23,14:49:00,318.85,318.89,318.62,318.80,71626
2021/02/23,14:50:00,318.80,319.02,318.80,318.89,58443
2021/02/23,14:51:00,318.89,319.12,318.81,319.04,105470
2021/02/23,14:52:00,319.04,319.21,319.03,319.14,78778
2021/02/23,14:53:00,319.15,319.18,318.95,319.07,273409
2021/02/23,14:54:00,319.07,319.34,319.04,319.33,57008
2021/02/23,14:55:00,319.33,319.77,319.33,319.49,396568
2021/02/23,14:56:00,319.49,319.73,319.33,319.70,114184
2021/02/23,14:57:00,319.70,319.70,319.44,319.60,77464
2021/02/23,14:58:00,319.60,319.75,319.41,319.52,50298
2021/02/23,14:59:00,319.52,319.94,319.50,319.91,233141
2021/02/23,15:00:00,319.90,320.06,319.85,320.06,188323
2021/02/23,15:01:00,320.07,320.20,319.88,320.08,145245
2021/02/23,15:02:00,320.07,320.07,319.81,319.91,114866
2021/02/23,15:03:00,319.91,320.17,319.91,320.16,66947
2021/02/23,15:04:00,320.14,320.23,320.00,320.14,72182
2021/02/23,15:05:00,320.14,320.19,320.00,320.11,79093
2021/02/23,15:06:00,320.11,320.28,320.06,320.26,82353
2021/02/23,15:07:00,320.26,320.51,320.22,320.48,162105
2021/02/23,15:08:00,320.48,320.89,320.44,320.76,156669
2021/02/23,15:09:00,320.78,321.21,320.73,321.15,196615
2021/02/23,15:10:00,321.15,321.22,321.02,321.15,161995
2021/02/23,15:11:00,321.15,321.58,321.09,321.48,329805
2021/02/23,15:12:00,321.49,321.50,320.83,321.12,318145
2021/02/23,15:13:00,321.12,321.38,320.96,321.35,108154
2021/02/23,15:14:00,321.35,321.65,321.26,321.61,114633
2021/02/23,15:15:00,321.61,321.77,321.35,321.75,195381
2021/02/23,15:16:00,321.75,321.92,321.61,321.89,157143
2021/02/23,15:17:00,321.89,321.95,321.58,321.88,131564
2021/02/23,15:18:00,321.88,321.95,321.82,321.91,306657
2021/02/23,15:19:00,321.91,322.03,321.74,322.01,198304
2021/02/23,15:20:00,322.01,322.11,321.94,322.05,434593
2021/02/23,15:21:00,322.05,322.32,322.01,322.21,194021
2021/02/23,15:22:00,322.18,322.40,322.16,322.36,259799
2021/02/23,15:23:00,322.36,322.39,321.98,322.00,149364
2021/02/23,15:24:00,322.00,322.30,321.98,322.17,212948
2021/02/23,15:25:00,322.19,322.36,322.11,322.36,140190
2021/02/23,15:26:00,322.36,322.36,322.11,322.20,378393
2021/02/23,15:27:00,322.20,323.04,322.17,323.03,403780
2021/02/23,15:28:00,323.03,323.17,322.80,322.90,187360
2021/02/23,15:29:00,322.88,323.07,322.80,322.99,126480
2021/02/23,15:30:00,323.00,323.08,322.86,323.01,103624
2021/02/23,15:31:00,323.01,323.20,322.80,322.95,215378
2021/02/23,15:32:00,322.95,322.99,322.76,322.85,193950
2021/02/23,15:33:00,322.82,322.88,322.62,322.70,191758
2021/02/23,15:34:00,322.70,322.71,322.29,322.35,215692
2021/02/23,15:35:00,322.38,322.48,322.31,322.39,638596
2021/02/23,15:36:00,322.38,322.79,322.36,322.50,195168
2021/02/23,15:37:00,322.50,322.85,322.50,322.83,238780
2021/02/23,15:38:00,322.83,322.99,322.61,322.92,121203
2021/02/23,15:39:00,322.92,322.98,322.46,322.62,150590
2021/02/23,15:40:00,322.63,322.67,322.40,322.56,123935
2021/02/23,15:41:00,322.56,322.74,322.45,322.62,225818
2021/02/23,15:42:00,322.62,322.62,322.24,322.48,232676
2021/02/23,15:43:00,322.47,322.62,322.02,322.02,297815
2021/02/23,15:44:00,322.03,322.22,321.85,321.87,224511
2021/02/23,15:45:00,321.87,322.17,321.87,322.13,154494
2021/02/23,15:46:00,322.13,322.38,322.10,322.37,226007
2021/02/23,15:47:00,322.37,322.50,322.31,322.43,134730
2021/02/23,15:48:00,322.42,322.46,322.12,322.36,134272
2021/02/23,15:49:00,322.35,322.52,322.26,322.42,227996
2021/02/23,15:50:00,322.42,322.51,322.25,322.36,131328
2021/02/23,15:51:00,322.36,322.42,321.97,321.97,297910
2021/02/23,15:52:00,321.98,322.18,321.73,322.12,200875
2021/02/23,15:53:00,322.12,322.26,321.77,321.80,178175
2021/02/23,15:54:00,321.80,321.80,321.47,321.54,253496
2021/02/23,15:55:00,321.55,321.94,321.49,321.86,195269
2021/02/23,15:56:00,321.86,321.86,321.29,321.50,227578
2021/02/23,15:57:00,321.52,321.64,321.40,321.55,248014
2021/02/23,15:58:00,321.55,322.02,321.53,321.95,226988
2021/02/23,15:59:00,321.96,321.96,321.70,321.94,256540
2021/02/23,16:00:00,321.94,321.98,321.32,321.52,866997
2021/02/24,09:31:00,318.74,319.24,318.50,319.21,455059
2021/02/24,09:32:00,319.21,319.90,318.51,319.12,513097
2021/02/24,09:33:00,319.12,319.44,318.90,319.24,287774
2021/02/24,09:34:00,319.21,319.48,318.97,319.10,390999
2021/02/24,09:35:00,319.10,319.36,318.80,319.01,403510
2021/02/24,09:36:00,319.01,319.18,317.92,318.28,534455
2021/02/24,09:37:00,318.28,318.28,317.17,317.29,546746
2021/02/24,09:38:00,317.29,318.15,317.02,317.96,439372
2021/02/24,09:39:00,317.98,318.41,317.30,318.35,418457
2021/02/24,09:40:00,318.35,318.93,318.35,318.81,438310
2021/02/24,09:41:00,318.81,318.92,317.67,317.74,451136
2021/02/24,09:42:00,317.73,318.29,317.73,318.01,396059
2021/02/24,09:43:00,318.02,318.46,317.89,318.14,272096
2021/02/24,09:44:00,318.14,318.30,317.70,317.94,245383
2021/02/24,09:45:00,317.94,317.94,317.36,317.66,236766
2021/02/24,09:46:00,317.66,318.22,317.38,317.93,665417
2021/02/24,09:47:00,317.93,318.75,317.82,318.65,605526
2021/02/24,09:48:00,318.65,319.35,318.65,319.31,298993
2021/02/24,09:49:00,319.31,319.36,318.85,319.02,383704
2021/02/24,09:50:00,319.02,319.32,318.78,318.98,211357
2021/02/24,09:51:00,318.98,319.31,318.53,318.94,539185
2021/02/24,09:52:00,318.94,318.94,317.86,318.30,377401
2021/02/24,09:53:00,318.28,318.57,317.93,318.56,297203
2021/02/24,09:54:00,318.57,318.80,318.02,318.25,220332
2021/02/24,09:55:00,318.21,318.22,317.74,317.85,254404
2021/02/24,09:56:00,317.85,318.52,317.66,318.34,287797
2021/02/24,09:57:00,318.34,318.78,318.19,318.19,201227
2021/02/24,09:58:00,318.16,318.37,317.81,318.01,278909
2021/02/24,09:59:00,318.01,318.05,317.25,317.57,201400
2021/02/24,10:00:00,317.58,317.79,317.30,317.69,136409
2021/02/24,10:01:00,317.69,318.13,317.14,318.01,566009
2021/02/24,10:02:00,318.01,318.01,316.90,316.97,275766
2021/02/24,10:03:00,316.97,317.39,316.96,317.00,218577
2021/02/24,10:04:00,317.00,317.27,316.50,316.63,289768
2021/02/24,10:05:00,316.63,316.80,316.31,316.38,462009
2021/02/24,10:06:00,316.38,316.63,316.01,316.19,243555
2021/02/24,10:07:00,316.19,316.79,316.13,316.33,309519
2021/02/24,10:08:00,316.36,316.94,316.28,316.77,182026
2021/02/24,10:09:00,316.77,316.77,316.17,316.30,251826
2021/02/24,10:10:00,316.32,316.56,316.05,316.39,231603
2021/02/24,10:11:00,316.40,316.79,315.96,316.66,849828
2021/02/24,10:12:00,316.66,317.05,316.31,316.45,230240
2021/02/24,10:13:00,316.45,316.68,316.13,316.34,375591
2021/02/24,10:14:00,316.38,316.63,316.24,316.32,134890
2021/02/24,10:15:00,316.32,316.81,316.11,316.69,189466
2021/02/24,10:16:00,316.67,317.14,316.51,317.14,256670
2021/02/24,10:17:00,317.14,317.57,317.07,317.39,150967
2021/02/24,10:18:00,317.41,317.50,317.20,317.44,159919
2021/02/24,10:19:00,317.44,317.80,317.41,317.55,153470
2021/02/24,10:20:00,317.55,317.82,317.50,317.73,92080
2021/02/24,10:21:00,317.73,317.90,317.53,317.84,87594
2021/02/24,10:22:00,317.85,317.85,317.56,317.57,527980
2021/02/24,10:23:00,317.57,317.76,317.36,317.75,152837
2021/02/24,10:24:00,317.75,318.54,317.73,318.52,209739
2021/02/24,10:25:00,318.52,318.93,318.44,318.87,208383
2021/02/24,10:26:00,318.87,318.99,318.74,318.96,238734
2021/02/24,10:27:00,318.96,318.97,318.67,318.77,121371
2021/02/24,10:28:00,318.76,319.30,318.76,319.07,221043
2021/02/24,10:29:00,319.07,319.18,318.84,318.91,135147
2021/02/24,10:30:00,318.91,319.08,318.73,318.94,125714
2021/02/24,10:31:00,318.94,319.06,318.26,318.32,308995
2021/02/24,10:32:00,318.32,318.78,318.32,318.77,95004
2021/02/24,10:33:00,318.77,319.35,318.77,319.33,122431
2021/02/24,10:34:00,319.34,319.47,319.14,319.15,112776
2021/02/24,10:35:00,319.15,319.38,319.02,319.18,125518
2021/02/24,10:36:00,319.18,319.20,318.88,319.11,115343
2021/02/24,10:37:00,319.11,319.29,318.89,318.96,110326
2021/02/24,10:38:00,318.96,319.03,318.68,318.69,88160
2021/02/24,10:39:00,318.69,318.69,318.23,318.34,143541
2021/02/24,10:40:00,318.34,318.80,318.21,318.76,89497
2021/02/24,10:41:00,318.76,318.81,318.39,318.61,63042
2021/02/24,10:42:00,318.61,318.75,318.13,318.64,82186
2021/02/24,10:43:00,318.64,318.93,318.34,318.63,96947
2021/02/24,10:44:00,318.62,318.69,318.45,318.63,56407
2021/02/24,10:45:00,318.63,318.83,318.45,318.75,57257
2021/02/24,10:46:00,318.75,318.91,318.41,318.49,265758
2021/02/24,10:47:00,318.49,318.66,318.17,318.57,258009
2021/02/24,10:48:00,318.54,318.77,318.52,318.64,46958
2021/02/24,10:49:00,318.65,318.81,318.55,318.67,48421
2021/02/24,10:50:00,318.67,318.69,318.30,318.59,102467
2021/02/24,10:51:00,318.59,318.64,318.33,318.46,129025
2021/02/24,10:52:00,318.46,318.54,317.97,318.33,195009
2021/02/24,10:53:00,318.33,318.35,318.17,318.35,48387
2021/02/24,10:54:00,318.33,318.77,318.31,318.49,122265
2021/02/24,10:55:00,318.49,318.85,318.47,318.83,31150
2021/02/24,10:56:00,318.83,319.31,318.78,319.27,121906
2021/02/24,10:57:00,319.27,319.78,319.27,319.68,124735
2021/02/24,10:58:00,319.68,319.83,319.47,319.56,364210
2021/02/24,10:59:00,319.56,319.76,319.55,319.63,117580
2021/02/24,11:00:00,319.63,319.79,319.53,319.53,106665
2021/02/24,11:01:00,319.53,319.84,319.53,319.71,72712
2021/02/24,11:02:00,319.71,319.83,319.46,319.57,59986
2021/02/24,11:03:00,319.57,319.68,319.44,319.56,78211
2021/02/24,11:04:00,319.56,319.56,319.18,319.36,232534
2021/02/24,11:05:00,319.36,319.87,319.36,319.81,61822
2021/02/24,11:06:00,319.81,320.10,319.61,319.85,452798
2021/02/24,11:07:00,319.85,319.99,319.69,319.88,113628
2021/02/24,11:08:00,319.90,319.92,319.69,319.84,73320
2021/02/24,11:09:00,319.84,319.84,319.46,319.60,120309
2021/02/24,11:10:00,319.60,319.97,319.60,319.83,68107
2021/02/24,11:11:00,319.83,320.06,319.73,319.92,65068
2021/02/24,11:12:00,319.96,320.31,319.95,320.31,311401
2021/02/24,11:13:00,320.31,320.57,320.21,320.47,143706
2021/02/24,11:14:00,320.46,320.58,320.40,320.57,832801
2021/02/24,11:15:00,320.57,320.62,320.32,320.43,133091
2021/02/24,11:16:00,320.46,320.74,320.42,320.71,75803
2021/02/24,11:17:00,320.71,320.77,320.58,320.65,82021
2021/02/24,11:18:00,320.65,320.90,320.65,320.72,62271
2021/02/24,11:19:00,320.72,320.75,320.60,320.71,75118
2021/02/24,11:20:00,320.71,320.90,320.71,320.82,108832
2021/02/24,11:21:00,320.82,320.90,320.75,320.82,90968
2021/02/24,11:22:00,320.81,321.00,320.81,320.90,90175
2021/02/24,11:23:00,320.91,320.93,320.82,320.86,42325
2021/02/24,11:24:00,320.86,321.04,320.85,321.04,80037
2021/02/24,11:25:00,321.04,321.24,321.04,321.19,95033
2021/02/24,11:26:00,321.18,321.48,321.06,321.36,168017
2021/02/24,11:27:00,321.35,321.42,321.09,321.18,201615
2021/02/24,11:28:00,321.18,321.23,320.98,321.09,158151
2021/02/24,11:29:00,321.09,321.24,321.04,321.04,80956
2021/02/24,11:30:00,321.04,321.04,320.80,320.87,126513
2021/02/24,11:31:00,320.88,321.20,320.84,320.90,93962
2021/02/24,11:32:00,320.90,321.05,320.83,320.94,144811
2021/02/24,11:33:00,320.95,321.28,320.92,321.10,107516
2021/02/24,11:34:00,321.10,321.30,321.10,321.21,50567
2021/02/24,11:35:00,321.21,321.40,321.21,321.30,49636
2021/02/24,11:36:00,321.30,321.30,321.09,321.16,58211
2021/02/24,11:37:00,321.16,321.36,320.99,321.34,47653
2021/02/24,11:38:00,321.34,321.40,321.28,321.33,46733
2021/02/24,11:39:00,321.33,321.41,321.31,321.32,30286
2021/02/24,11:40:00,321.32,321.32,321.13,321.24,28144
2021/02/24,11:41:00,321.24,321.29,320.80,320.86,102143
2021/02/24,11:42:00,320.86,321.04,320.81,321.04,59647
2021/02/24,11:43:00,321.05,321.05,320.67,320.80,464022
2021/02/24,11:44:00,320.80,320.87,320.54,320.55,74777
2021/02/24,11:45:00,320.55,320.65,320.45,320.58,61539
2021/02/24,11:46:00,320.59,320.82,320.57,320.57,53034
2021/02/24,11:47:00,320.56,320.85,320.56,320.81,36695
2021/02/24,11:48:00,320.81,321.04,320.74,321.01,93575
2021/02/24,11:49:00,320.99,321.25,320.98,321.15,53641
2021/02/24,11:50:00,321.15,321.45,321.15,321.35,55514
2021/02/24,11:51:00,321.35,321.40,321.21,321.30,93723
2021/02/24,11:52:00,321.30,321.67,321.30,321.62,144664
2021/02/24,11:53:00,321.62,321.72,321.61,321.68,84642
2021/02/24,11:54:00,321.68,321.76,321.63,321.74,55360
2021/02/24,11:55:00,321.74,321.74,321.41,321.42,491160
2021/02/24,11:56:00,321.42,321.50,321.18,321.24,86054
2021/02/24,11:57:00,321.24,321.36,321.23,321.31,56273
2021/02/24,11:58:00,321.33,321.47,321.18,321.44,41268
2021/02/24,11:59:00,321.44,321.63,321.29,321.58,744815
2021/02/24,12:00:00,321.60,321.62,321.40,321.46,28095
2021/02/24,12:01:00,321.46,321.73,321.45,321.68,94205
2021/02/24,12:02:00,321.68,321.88,321.59,321.88,86860
2021/02/24,12:03:00,321.85,322.07,321.73,322.05,79425
2021/02/24,12:04:00,322.06,322.15,321.96,322.15,141365
2021/02/24,12:05:00,322.15,322.15,321.96,322.07,57214
2021/02/24,12:06:00,322.07,322.07,321.77,321.78,79454
2021/02/24,12:07:00,321.78,321.85,321.74,321.85,256619
2021/02/24,12:08:00,321.85,321.89,321.80,321.88,19402
2021/02/24,12:09:00,321.88,321.92,321.84,321.90,27058
2021/02/24,12:10:00,321.90,322.09,321.88,322.09,33876
2021/02/24,12:11:00,322.09,322.17,321.85,321.88,59006
2021/02/24,12:12:00,321.88,322.01,321.85,321.88,107168
2021/02/24,12:13:00,321.88,321.99,321.85,321.93,129813
2021/02/24,12:14:00,321.92,322.21,321.92,322.21,36995
2021/02/24,12:15:00,322.23,322.33,322.19,322.30,166306
2021/02/24,12:16:00,322.30,322.40,322.19,322.19,66260
2021/02/24,12:17:00,322.19,322.28,322.11,322.27,40740
2021/02/24,12:18:00,322.27,322.29,322.08,322.16,42711
2021/02/24,12:19:00,322.16,322.34,322.16,322.26,50919
2021/02/24,12:20:00,322.28,322.43,322.27,322.38,37767
2021/02/24,12:21:00,322.38,322.38,322.20,322.26,66937
2021/02/24,12:22:00,322.27,322.33,322.25,322.27,37409
2021/02/24,12:23:00,322.27,322.44,322.24,322.33,68166
2021/02/24,12:24:00,322.33,322.33,322.16,322.25,34388
2021/02/24,12:25:00,322.25,322.34,322.16,322.31,102388
2021/02/24,12:26:00,322.31,322.37,322.21,322.25,91595
2021/02/24,12:27:00,322.24,322.35,322.15,322.26,276299
2021/02/24,12:28:00,322.26,322.30,322.23,322.29,68653
2021/02/24,12:29:00,322.29,322.34,322.23,322.28,260251
2021/02/24,12:30:00,322.29,322.59,322.26,322.58,131590
2021/02/24,12:31:00,322.58,322.66,322.49,322.54,55739
2021/02/24,12:32:00,322.55,322.62,322.47,322.49,38326
2021/02/24,12:33:00,322.47,322.80,322.47,322.74,65185
2021/02/24,12:34:00,322.71,322.82,322.70,322.77,470139
2021/02/24,12:35:00,322.79,322.91,322.75,322.86,86254
2021/02/24,12:36:00,322.86,322.97,322.77,322.82,43950
2021/02/24,12:37:00,322.82,322.93,322.72,322.88,36511
2021/02/24,12:38:00,322.88,322.96,322.87,322.91,70601
2021/02/24,12:39:00,322.91,323.12,322.87,323.11,113318
2021/02/24,12:40:00,323.11,323.13,323.02,323.08,68200
2021/02/24,12:41:00,323.08,323.09,322.93,322.93,51357
2021/02/24,12:42:00,322.95,323.00,322.90,322.91,31117
2021/02/24,12:43:00,322.91,322.99,322.88,322.92,113811
2021/02/24,12:44:00,322.92,322.93,322.79,322.82,54425
2021/02/24,12:45:00,322.82,322.85,322.49,322.57,74209
2021/02/24,12:46:00,322.55,322.68,322.52,322.62,84153
2021/02/24,12:47:00,322.63,322.69,322.50,322.50,47228
2021/02/24,12:48:00,322.50,322.51,322.28,322.28,72645
2021/02/24,12:49:00,322.27,322.38,322.16,322.17,72949
2021/02/24,12:50:00,322.17,322.44,322.17,322.39,57855
2021/02/24,12:51:00,322.39,322.48,322.35,322.47,26247
2021/02/24,12:52:00,322.47,322.75,322.45,322.67,54095
2021/02/24,12:53:00,322.67,322.70,322.56,322.56,33464
2021/02/24,12:54:00,322.56,322.56,322.20,322.20,101807
2021/02/24,12:55:00,322.20,322.29,321.98,322.10,98424
2021/02/24,12:56:00,322.10,322.12,321.95,322.12,56085
2021/02/24,12:57:00,322.12,322.22,322.12,322.16,37944
2021/02/24,12:58:00,322.16,322.17,322.04,322.13,49276
2021/02/24,12:59:00,322.13,322.20,322.05,322.13,40232
2021/02/24,13:00:00,322.13,322.18,321.96,322.01,26190
2021/02/24,13:01:00,322.01,322.07,321.90,321.90,27675
2021/02/24,13:02:00,321.91,321.92,321.62,321.63,95930
2021/02/24,13:03:00,321.63,321.66,321.40,321.41,553454
2021/02/24,13:04:00,321.41,321.51,321.32,321.35,107833
2021/02/24,13:05:00,321.35,321.36,321.16,321.22,130095
2021/02/24,13:06:00,321.22,321.37,321.13,321.29,67508
2021/02/24,13:07:00,321.29,321.63,321.26,321.53,371630
2021/02/24,13:08:00,321.54,321.61,321.48,321.56,70713
2021/02/24,13:09:00,321.56,321.59,321.41,321.48,50769
2021/02/24,13:10:00,321.49,321.84,321.45,321.76,80982
2021/02/24,13:11:00,321.76,321.95,321.74,321.95,55840
2021/02/24,13:12:00,321.95,322.22,321.94,322.15,74651
2021/02/24,13:13:00,322.14,322.23,322.08,322.20,34972
2021/02/24,13:14:00,322.21,322.35,322.13,322.34,42501
2021/02/24,13:15:00,322.33,322.48,322.33,322.47,47423
2021/02/24,13:16:00,322.47,322.50,322.22,322.27,60175
2021/02/24,13:17:00,322.25,322.28,322.09,322.19,71396
2021/02/24,13:18:00,322.20,322.45,322.20,322.35,94039
2021/02/24,13:19:00,322.35,322.44,322.20,322.21,27308
2021/02/24,13:20:00,322.21,322.29,322.14,322.27,46005
2021/02/24,13:21:00,322.27,322.35,321.98,322.16,51968
2021/02/24,13:22:00,322.16,322.25,322.10,322.22,31294
2021/02/24,13:23:00,322.22,322.37,322.22,322.31,42977
2021/02/24,13:24:00,322.31,322.46,322.27,322.37,62768
2021/02/24,13:25:00,322.36,322.53,322.36,322.45,41524
2021/02/24,13:26:00,322.45,322.75,322.44,322.66,76148
2021/02/24,13:27:00,322.66,322.75,322.62,322.64,52413
2021/02/24,13:28:00,322.64,322.64,322.48,322.62,41514
2021/02/24,13:29:00,322.62,322.73,322.55,322.68,31127
2021/02/24,13:30:00,322.68,322.69,322.55,322.60,19785
2021/02/24,13:31:00,322.60,322.82,322.52,322.82,46029
2021/02/24,13:32:00,322.82,323.17,322.82,323.08,239344
2021/02/24,13:33:00,323.09,323.29,323.09,323.17,208368
2021/02/24,13:34:00,323.16,323.16,323.01,323.09,97036
2021/02/24,13:35:00,323.09,323.24,322.93,323.23,53885
2021/02/24,13:36:00,323.23,323.35,323.15,323.35,68167
2021/02/24,13:37:00,323.35,323.36,323.15,323.16,62922
2021/02/24,13:38:00,323.19,323.30,323.19,323.23,34251
2021/02/24,13:39:00,323.23,323.30,323.15,323.17,46924
2021/02/24,13:40:00,323.17,323.22,323.12,323.18,46131
2021/02/24,13:41:00,323.18,323.24,322.78,322.81,486084
2021/02/24,13:42:00,322.81,323.07,322.77,323.04,285460
2021/02/24,13:43:00,323.04,323.25,323.03,323.15,43607
2021/02/24,13:44:00,323.17,323.32,323.17,323.24,35594
2021/02/24,13:45:00,323.23,323.45,323.00,323.40,339680
2021/02/24,13:46:00,323.41,323.41,323.14,323.20,49446
2021/02/24,13:47:00,323.21,323.32,323.18,323.24,52109
2021/02/24,13:48:00,323.24,323.28,323.08,323.14,87195
2021/02/24,13:49:00,323.14,323.14,322.89,322.98,52490
2021/02/24,13:50:00,322.98,323.00,322.85,322.97,52880
2021/02/24,13:51:00,322.97,323.26,322.94,323.05,58596
2021/02/24,13:52:00,323.05,323.25,323.05,323.19,44365
2021/02/24,13:53:00,323.19,323.19,322.91,322.94,104850
2021/02/24,13:54:00,322.94,323.06,322.89,322.89,64644
2021/02/24,13:55:00,322.89,322.96,322.77,322.90,84660
2021/02/24,13:56:00,322.91,323.06,322.88,323.00,29356
2021/02/24,13:57:00,322.96,323.10,322.94,323.10,32251
2021/02/24,13:58:00,323.10,323.19,322.99,323.12,41983
2021/02/24,13:59:00,323.12,323.14,322.85,322.91,44083
2021/02/24,14:00:00,322.93,323.14,322.84,323.11,36879
2021/02/24,14:01:00,323.11,323.27,322.84,322.95,124130
2021/02/24,14:02:00,323.00,323.21,322.98,323.11,61377
2021/02/24,14:03:00,323.07,323.16,323.00,323.16,46229
2021/02/24,14:04:00,323.10,323.10,322.89,322.93,31489
2021/02/24,14:05:00,322.93,322.97,322.85,322.93,22134
2021/02/24,14:06:00,322.93,322.94,322.41,322.41,167415
2021/02/24,14:07:00,322.41,322.53,322.30,322.37,101782
2021/02/24,14:08:00,322.37,322.46,322.21,322.25,142980
2021/02/24,14:09:00,322.25,322.40,322.25,322.37,77740
2021/02/24,14:10:00,322.39,322.58,322.37,322.57,70196
2021/02/24,14:11:00,322.58,322.76,322.58,322.72,66239
2021/02/24,14:12:00,322.73,322.76,322.52,322.52,44893
2021/02/24,14:13:00,322.52,322.59,322.39,322.44,64124
2021/02/24,14:14:00,322.42,322.55,322.30,322.33,283411
2021/02/24,14:15:00,322.33,322.35,322.03,322.18,76392
2021/02/24,14:16:00,322.18,322.44,322.14,322.29,97492
2021/02/24,14:17:00,322.29,322.46,322.26,322.40,42084
2021/02/24,14:18:00,322.39,322.50,322.36,322.37,39396
2021/02/24,14:19:00,322.36,322.50,322.33,322.45,37000
2021/02/24,14:20:00,322.41,322.74,322.35,322.70,257389
2021/02/24,14:21:00,322.69,322.91,322.69,322.84,122945
2021/02/24,14:22:00,322.84,322.98,322.71,322.94,32476
2021/02/24,14:23:00,322.93,322.95,322.75,322.75,27229
2021/02/24,14:24:00,322.75,322.75,322.38,322.59,78110
2021/02/24,14:25:00,322.59,322.74,322.59,322.63,24460
2021/02/24,14:26:00,322.62,322.83,322.61,322.73,26794
2021/02/24,14:27:00,322.73,322.88,322.68,322.81,51938
2021/02/24,14:28:00,322.81,322.87,322.73,322.86,18521
2021/02/24,14:29:00,322.86,322.91,322.72,322.77,22049
2021/02/24,14:30:00,322.77,322.86,322.69,322.75,15971
2021/02/24,14:31:00,322.76,322.91,322.76,322.88,36143
2021/02/24,14:32:00,322.88,323.08,322.85,322.94,74053
2021/02/24,14:33:00,322.94,322.94,322.56,322.73,46740
2021/02/24,14:34:00,322.73,322.75,322.43,322.62,46738
2021/02/24,14:35:00,322.62,322.85,322.62,322.81,25154
2021/02/24,14:36:00,322.81,322.88,322.73,322.82,38273
2021/02/24,14:37:00,322.82,322.82,322.66,322.73,38305
2021/02/24,14:38:00,322.73,322.92,322.73,322.86,45755
2021/02/24,14:39:00,322.86,323.03,322.86,323.00,38993
2021/02/24,14:40:00,323.00,323.04,322.92,322.97,41881
2021/02/24,14:41:00,322.96,323.30,322.94,323.18,110405
2021/02/24,14:42:00,323.18,323.25,322.95,322.98,41835
2021/02/24,14:43:00,322.98,323.28,322.98,323.19,52681
2021/02/24,14:44:00,323.19,323.25,323.08,323.14,33232
2021/02/24,14:45:00,323.14,323.20,323.09,323.14,27126
2021/02/24,14:46:00,323.14,323.15,322.85,322.87,34092
2021/02/24,14:47:00,322.88,322.90,322.57,322.66,96884
2021/02/24,14:48:00,322.69,322.81,322.63,322.70,58963
2021/02/24,14:49:00,322.70,322.87,322.70,322.81,25259
2021/02/24,14:50:00,322.80,322.81,322.45,322.50,64660
2021/02/24,14:51:00,322.50,322.64,322.45,322.45,60078
2021/02/24,14:52:00,322.45,322.67,322.43,322.63,465033
2021/02/24,14:53:00,322.63,322.99,322.59,322.82,100171
2021/02/24,14:54:00,322.82,322.84,322.65,322.71,36685
2021/02/24,14:55:00,322.71,322.71,322.56,322.66,64684
2021/02/24,14:56:00,322.69,322.70,322.48,322.66,36973
2021/02/24,14:57:00,322.66,322.85,322.65,322.73,49034
2021/02/24,14:58:00,322.70,322.78,322.65,322.73,26223
2021/02/24,14:59:00,322.73,322.76,322.65,322.65,20615
2021/02/24,15:00:00,322.65,322.74,322.62,322.66,234228
2021/02/24,15:01:00,322.66,322.87,322.66,322.87,34166
2021/02/24,15:02:00,322.87,323.01,322.83,322.87,147085
2021/02/24,15:03:00,322.86,322.86,322.46,322.48,98629
2021/02/24,15:04:00,322.48,322.65,322.48,322.62,24406
2021/02/24,15:05:00,322.62,322.75,322.58,322.75,57335
2021/02/24,15:06:00,322.74,322.82,322.62,322.77,49134
2021/02/24,15:07:00,322.78,322.78,322.57,322.64,32788
2021/02/24,15:08:00,322.64,322.97,322.63,322.97,52508
2021/02/24,15:09:00,322.97,323.03,322.84,322.92,63126
2021/02/24,15:10:00,322.92,322.92,322.77,322.79,36971
2021/02/24,15:11:00,322.80,322.81,322.65,322.67,40720
2021/02/24,15:12:00,322.66,322.86,322.65,322.76,26328
2021/02/24,15:13:00,322.76,322.87,322.74,322.87,50051
2021/02/24,15:14:00,322.85,322.95,322.80,322.95,16880
2021/02/24,15:15:00,322.95,323.15,322.92,323.15,44393
2021/02/24,15:16:00,323.15,323.20,323.00,323.20,31488
2021/02/24,15:17:00,323.20,323.25,323.12,323.12,33182
2021/02/24,15:18:00,323.12,323.17,322.91,322.94,73010
2021/02/24,15:19:00,322.94,322.97,322.76,322.83,50363
2021/02/24,15:20:00,322.84,322.87,322.72,322.72,50987
2021/02/24,15:21:00,322.70,322.76,322.63,322.66,46085
2021/02/24,15:22:00,322.68,322.90,322.68,322.80,53822
2021/02/24,15:23:00,322.80,322.97,322.77,322.96,20316
2021/02/24,15:24:00,322.96,323.12,322.94,323.12,91048
2021/02/24,15:25:00,323.12,323.12,323.00,323.09,63952
2021/02/24,15:26:00,323.08,323.23,322.94,323.17,132168
2021/02/24,15:27:00,323.18,323.53,323.13,323.53,118608
2021/02/24,15:28:00,323.53,323.53,323.33,323.51,107905
2021/02/24,15:29:00,323.50,323.62,323.38,323.62,88100
2021/02/24,15:30:00,323.64,323.64,323.52,323.64,341329
2021/02/24,15:31:00,323.64,323.70,323.49,323.62,108481
2021/02/24,15:32:00,323.62,323.74,323.52,323.57,129600
2021/02/24,15:33:00,323.57,323.60,323.47,323.49,79532
2021/02/24,15:34:00,323.50,323.57,323.43,323.57,162832
2021/02/24,15:35:00,323.57,323.94,323.56,323.94,275079
2021/02/24,15:36:00,323.93,324.07,323.83,323.88,156910
2021/02/24,15:37:00,323.86,323.97,323.79,323.96,79132
2021/02/24,15:38:00,323.99,324.07,323.94,324.07,75262
2021/02/24,15:39:00,324.07,324.10,324.00,324.01,80436
2021/02/24,15:40:00,324.01,324.18,323.96,324.01,68540
2021/02/24,15:41:00,324.00,324.02,323.70,323.73,87051
2021/02/24,15:42:00,323.73,323.75,323.61,323.66,144115
2021/02/24,15:43:00,323.64,323.64,323.42,323.46,131666
2021/02/24,15:44:00,323.46,323.49,323.36,323.38,72902
2021/02/24,15:45:00,323.38,323.60,323.31,323.53,100435
2021/02/24,15:46:00,323.53,323.65,323.44,323.59,335139
2021/02/24,15:47:00,323.59,323.64,323.49,323.62,100772
2021/02/24,15:48:00,323.62,323.65,323.49,323.61,80322
2021/02/24,15:49:00,323.61,323.67,323.52,323.66,88613
2021/02/24,15:50:00,323.66,323.90,323.64,323.67,98595
2021/02/24,15:51:00,323.70,323.90,323.63,323.86,282378
2021/02/24,15:52:00,323.85,324.24,323.77,324.15,176669
2021/02/24,15:53:00,324.14,324.24,324.02,324.07,106867
2021/02/24,15:54:00,324.07,324.08,323.79,324.00,107887
2021/02/24,15:55:00,324.00,324.19,324.00,324.10,108806
2021/02/24,15:56:00,324.10,324.32,324.08,324.16,129401
2021/02/24,15:57:00,324.16,324.24,324.03,324.19,139510
2021/02/24,15:58:00,324.19,324.40,324.19,324.33,129505
2021/02/24,15:59:00,324.32,324.33,324.10,324.10,198261
2021/02/24,16:00:00,324.10,324.45,324.03,324.14,687482
2021/02/25,09:31:00,321.39,321.79,321.34,321.56,315671
2021/02/25,09:32:00,321.56,322.32,321.56,322.18,216723
2021/02/25,09:33:00,322.18,322.64,322.17,322.50,304765
2021/02/25,09:34:00,322.50,323.04,322.45,322.95,439916
2021/02/25,09:35:00,322.99,323.10,322.79,322.96,367875
2021/02/25,09:36:00,322.96,323.63,322.96,323.60,415357
2021/02/25,09:37:00,323.61,323.89,323.45,323.47,375295
2021/02/25,09:38:00,323.46,323.69,323.35,323.52,468743
2021/02/25,09:39:00,323.52,324.03,323.38,323.95,356795
2021/02/25,09:40:00,323.95,323.97,323.61,323.76,209994
2021/02/25,09:41:00,323.76,323.88,323.50,323.69,210498
2021/02/25,09:42:00,323.69,323.87,323.41,323.47,232278
2021/02/25,09:43:00,323.47,323.50,323.14,323.21,270332
2021/02/25,09:44:00,323.21,323.64,323.13,323.49,216033
2021/02/25,09:45:00,323.49,323.51,323.01,323.05,169172
2021/02/25,09:46:00,323.05,323.34,322.88,323.10,242011
2021/02/25,09:47:00,323.10,323.54,323.05,323.52,208437
2021/02/25,09:48:00,323.51,323.66,323.13,323.22,561476
2021/02/25,09:49:00,323.22,323.25,322.80,323.02,221357
2021/02/25,09:50:00,323.02,323.04,322.68,322.70,236136
2021/02/25,09:51:00,322.70,322.98,322.70,322.95,628614
2021/02/25,09:52:00,322.93,323.12,322.71,322.78,234503
2021/02/25,09:53:00,322.77,322.97,322.58,322.94,200768
2021/02/25,09:54:00,322.94,323.15,322.67,322.70,256645
2021/02/25,09:55:00,322.71,322.73,322.40,322.71,273037
2021/02/25,09:56:00,322.71,322.71,322.44,322.69,186849
2021/02/25,09:57:00,322.69,322.92,322.44,322.48,208358
2021/02/25,09:58:00,322.48,322.68,322.39,322.53,113318
2021/02/25,09:59:00,322.53,322.69,322.39,322.49,181913
2021/02/25,10:00:00,322.49,322.82,322.15,322.30,255005
2021/02/25,10:01:00,322.30,322.39,321.79,322.12,367563
2021/02/25,10:02:00,322.12,322.20,321.77,321.85,274177
2021/02/25,10:03:00,321.85,321.99,321.35,321.37,202015
2021/02/25,10:04:00,321.37,321.60,321.24,321.32,301656
2021/02/25,10:05:00,321.32,321.54,321.14,321.14,192852
2021/02/25,10:06:00,321.14,321.20,320.85,320.92,486003
2021/02/25,10:07:00,320.88,320.88,320.11,320.19,498291
2021/02/25,10:08:00,320.21,320.56,320.12,320.56,376481
2021/02/25,10:09:00,320.56,320.77,320.39,320.64,363445
2021/02/25,10:10:00,320.62,320.82,320.48,320.63,268263
2021/02/25,10:11:00,320.63,321.17,320.33,320.97,421620
2021/02/25,10:12:00,320.97,321.02,320.15,320.19,319878
2021/02/25,10:13:00,320.19,320.67,319.93,320.53,369592
2021/02/25,10:14:00,320.53,320.70,320.35,320.62,189125
2021/02/25,10:15:00,320.63,320.68,320.36,320.36,350296
2021/02/25,10:16:00,320.36,320.85,320.22,320.84,335695
2021/02/25,10:17:00,320.84,320.93,320.67,320.93,201843
2021/02/25,10:18:00,320.93,321.02,320.71,320.88,373547
2021/02/25,10:19:00,320.88,321.01,320.73,320.90,89630
2021/02/25,10:20:00,320.90,320.95,320.63,320.93,110297
2021/02/25,10:21:00,320.91,321.68,320.90,321.67,219702
2021/02/25,10:22:00,321.67,322.00,321.63,321.81,184826
2021/02/25,10:23:00,321.81,322.00,321.68,321.76,194760
2021/02/25,10:24:00,321.79,321.89,321.64,321.66,111304
2021/02/25,10:25:00,321.66,321.66,321.00,321.18,170843
2021/02/25,10:26:00,321.18,321.22,320.50,320.68,307141
2021/02/25,10:27:00,320.68,320.73,320.46,320.70,232567
2021/02/25,10:28:00,320.69,320.80,320.39,320.72,189633
2021/02/25,10:29:00,320.72,320.87,320.48,320.67,155540
2021/02/25,10:30:00,320.67,320.70,320.34,320.68,295420
2021/02/25,10:31:00,320.69,320.69,320.10,320.43,409137
2021/02/25,10:32:00,320.43,320.55,320.05,320.40,344278
2021/02/25,10:33:00,320.40,320.67,320.22,320.27,210083
2021/02/25,10:34:00,320.28,320.52,320.16,320.45,117075
2021/02/25,10:35:00,320.45,320.46,320.20,320.37,376405
2021/02/25,10:36:00,320.37,320.41,320.03,320.08,427886
2021/02/25,10:37:00,320.08,320.08,319.51,319.78,771250
2021/02/25,10:38:00,319.79,320.06,319.56,319.59,200673
2021/02/25,10:39:00,319.58,319.78,319.38,319.72,333249
2021/02/25,10:40:00,319.72,319.84,319.50,319.57,173205
2021/02/25,10:41:00,319.57,319.62,319.16,319.21,290007
2021/02/25,10:42:00,319.21,319.88,319.15,319.77,253141
2021/02/25,10:43:00,319.77,320.08,319.62,319.83,202597
2021/02/25,10:44:00,319.83,319.84,319.61,319.81,164264
2021/02/25,10:45:00,319.81,319.88,319.63,319.66,151537
2021/02/25,10:46:00,319.64,319.64,318.85,318.91,343539
2021/02/25,10:47:00,318.91,319.11,318.76,318.86,244534
2021/02/25,10:48:00,318.86,319.02,318.80,318.91,354284
2021/02/25,10:49:00,318.92,319.31,318.85,319.03,442224
2021/02/25,10:50:00,319.03,319.09,318.72,318.90,177143
2021/02/25,10:51:00,318.89,318.93,318.42,318.49,355863
2021/02/25,10:52:00,318.49,319.14,318.34,319.12,320110
2021/02/25,10:53:00,319.12,319.49,319.07,319.27,197775
2021/02/25,10:54:00,319.25,319.40,319.05,319.26,148093
2021/02/25,10:55:00,319.26,319.43,319.08,319.40,154194
2021/02/25,10:56:00,319.40,319.92,319.34,319.55,289412
2021/02/25,10:57:00,319.55,320.03,319.53,320.03,364655
2021/02/25,10:58:00,320.00,320.04,319.86,319.97,229274
2021/02/25,10:59:00,319.97,320.18,319.85,320.06,283757
2021/02/25,11:00:00,320.06,320.19,320.02,320.19,244225
2021/02/25,11:01:00,320.18,320.18,319.95,319.96,119428
2021/02/25,11:02:00,319.96,319.96,319.58,319.74,215294
2021/02/25,11:03:00,319.74,319.98,319.74,319.96,118608
2021/02/25,11:04:00,319.97,320.41,319.88,320.35,125222
2021/02/25,11:05:00,320.35,320.55,320.00,320.09,170586
2021/02/25,11:06:00,320.09,320.09,319.72,319.78,361469
2021/02/25,11:07:00,319.77,320.07,319.50,320.06,127014
2021/02/25,11:08:00,320.05,320.58,320.05,320.55,118456
2021/02/25,11:09:00,320.55,320.81,320.50,320.69,183247
2021/02/25,11:10:00,320.69,320.77,320.61,320.66,115755
2021/02/25,11:11:00,320.66,320.77,320.40,320.44,97531
2021/02/25,11:12:00,320.44,320.50,320.25,320.48,119167
2021/02/25,11:13:00,320.48,320.57,320.41,320.57,53258
2021/02/25,11:14:00,320.57,320.77,320.54,320.56,80423
2021/02/25,11:15:00,320.56,320.61,320.28,320.41,111967
2021/02/25,11:16:00,320.41,320.49,320.09,320.45,124606
2021/02/25,11:17:00,320.45,320.51,320.28,320.31,89312
2021/02/25,11:18:00,320.31,320.46,320.19,320.45,85672
2021/02/25,11:19:00,320.45,320.77,320.45,320.72,74020
2021/02/25,11:20:00,320.72,320.78,320.52,320.64,69419
2021/02/25,11:21:00,320.64,320.77,320.41,320.56,181601
2021/02/25,11:22:00,320.56,321.04,320.53,320.90,154015
2021/02/25,11:23:00,320.89,320.89,320.19,320.21,158721
2021/02/25,11:24:00,320.20,320.27,319.67,319.75,246882
2021/02/25,11:25:00,319.75,319.90,319.52,319.85,150159
2021/02/25,11:26:00,319.84,319.96,319.55,319.59,97431
2021/02/25,11:27:00,319.59,319.83,319.46,319.70,129153
2021/02/25,11:28:00,319.70,319.86,319.18,319.29,222865
2021/02/25,11:29:00,319.29,319.41,319.10,319.19,213535
2021/02/25,11:30:00,319.19,319.43,319.07,319.41,431740
2021/02/25,11:31:00,319.41,319.41,319.09,319.25,173608
2021/02/25,11:32:00,319.23,319.43,319.13,319.26,155860
2021/02/25,11:33:00,319.25,319.27,319.04,319.19,98441
2021/02/25,11:34:00,319.19,319.46,319.10,319.35,111596
2021/02/25,11:35:00,319.35,319.35,319.01,319.16,260708
2021/02/25,11:36:00,319.16,319.26,318.93,318.96,151557
2021/02/25,11:37:00,318.97,319.04,318.57,318.60,257056
2021/02/25,11:38:00,318.59,318.65,318.26,318.49,322428
2021/02/25,11:39:00,318.49,318.73,318.42,318.68,194109
2021/02/25,11:40:00,318.68,318.74,318.49,318.60,134492
2021/02/25,11:41:00,318.60,318.64,318.15,318.15,279853
2021/02/25,11:42:00,318.15,318.35,318.08,318.28,149850
2021/02/25,11:43:00,318.28,318.40,318.16,318.29,133970
2021/02/25,11:44:00,318.29,318.29,317.83,317.97,282190
2021/02/25,11:45:00,317.98,318.08,317.81,317.98,147140
2021/02/25,11:46:00,317.98,317.98,317.72,317.94,257257
2021/02/25,11:47:00,317.94,318.09,317.73,317.81,161326
2021/02/25,11:48:00,317.81,317.81,317.50,317.50,209579
2021/02/25,11:49:00,317.50,317.89,317.37,317.69,230108
2021/02/25,11:50:00,317.69,317.69,317.18,317.19,234645
2021/02/25,11:51:00,317.19,317.20,316.84,316.91,431636
2021/02/25,11:52:00,316.91,317.18,316.79,316.93,411178
2021/02/25,11:53:00,316.93,317.69,316.88,317.62,243249
2021/02/25,11:54:00,317.62,318.04,317.57,318.02,291167
2021/02/25,11:55:00,318.02,318.14,317.67,317.82,185450
2021/02/25,11:56:00,317.82,317.94,317.60,317.65,196114
2021/02/25,11:57:00,317.65,317.65,317.32,317.42,212469
2021/02/25,11:58:00,317.42,317.44,316.89,316.99,240646
2021/02/25,11:59:00,316.99,317.03,316.70,316.90,213832
2021/02/25,12:00:00,316.90,316.95,316.60,316.75,190170
2021/02/25,12:01:00,316.71,316.73,316.34,316.50,490068
2021/02/25,12:02:00,316.50,316.91,316.43,316.57,280578
2021/02/25,12:03:00,316.57,316.57,316.21,316.29,176275
2021/02/25,12:04:00,316.30,316.43,316.10,316.11,173365
2021/02/25,12:05:00,316.11,316.84,316.11,316.78,326327
2021/02/25,12:06:00,316.78,316.83,316.25,316.68,321409
2021/02/25,12:07:00,316.68,317.01,316.61,316.78,418965
2021/02/25,12:08:00,316.78,317.13,316.54,316.98,172708
2021/02/25,12:09:00,316.98,317.22,316.65,316.68,217404
2021/02/25,12:10:00,316.68,316.89,316.64,316.78,101987
2021/02/25,12:11:00,316.78,316.83,315.90,316.01,393569
2021/02/25,12:12:00,316.01,316.61,315.80,316.59,294899
2021/02/25,12:13:00,316.57,317.38,316.57,317.14,321255
2021/02/25,12:14:00,317.11,317.36,317.00,317.36,230126
2021/02/25,12:15:00,317.35,317.36,317.10,317.21,123573
2021/02/25,12:16:00,317.21,317.23,316.77,316.94,211997
2021/02/25,12:17:00,316.93,317.28,316.87,317.12,148505
2021/02/25,12:18:00,317.11,317.15,316.53,316.72,134214
2021/02/25,12:19:00,316.74,317.11,316.65,316.76,362899
2021/02/25,12:20:00,316.76,316.89,316.50,316.52,129394
2021/02/25,12:21:00,316.52,316.73,316.29,316.35,122206
2021/02/25,12:22:00,316.35,316.43,315.97,316.08,181281
2021/02/25,12:23:00,316.08,316.59,316.04,316.21,194732
2021/02/25,12:24:00,316.21,316.72,316.17,316.71,150823
2021/02/25,12:25:00,316.70,316.97,316.52,316.64,272579
2021/02/25,12:26:00,316.64,316.66,315.59,315.72,362989
2021/02/25,12:27:00,315.72,316.13,315.61,316.12,207388
2021/02/25,12:28:00,316.14,316.20,315.81,315.85,143643
2021/02/25,12:29:00,315.86,316.11,315.77,315.81,135300
2021/02/25,12:30:00,315.81,315.87,315.50,315.67,221265
2021/02/25,12:31:00,315.67,315.83,315.24,315.24,220821
2021/02/25,12:32:00,315.24,315.67,315.24,315.31,530229
2021/02/25,12:33:00,315.31,315.35,314.81,314.87,264262
2021/02/25,12:34:00,314.84,315.35,314.82,314.99,231019
2021/02/25,12:35:00,314.99,315.38,314.97,315.30,208287
2021/02/25,12:36:00,315.30,315.57,315.15,315.30,523634
2021/02/25,12:37:00,315.27,315.27,314.93,315.12,308303
2021/02/25,12:38:00,315.12,315.42,314.92,315.00,438667
2021/02/25,12:39:00,314.99,315.79,314.96,315.72,541167
2021/02/25,12:40:00,315.72,315.95,315.66,315.90,281488
2021/02/25,12:41:00,315.89,316.00,315.22,315.90,411044
2021/02/25,12:42:00,315.90,315.91,315.47,315.60,240312
2021/02/25,12:43:00,315.60,315.90,315.20,315.82,271728
2021/02/25,12:44:00,315.80,315.80,315.35,315.37,191692
2021/02/25,12:45:00,315.34,315.50,315.22,315.49,342644
2021/02/25,12:46:00,315.47,315.61,314.83,314.86,225934
2021/02/25,12:47:00,314.86,316.05,314.82,315.84,238496
2021/02/25,12:48:00,315.84,315.85,315.41,315.42,125156
2021/02/25,12:49:00,315.43,315.58,315.34,315.42,113333
2021/02/25,12:50:00,315.41,315.49,315.10,315.12,74624
2021/02/25,12:51:00,315.12,315.29,314.76,314.76,199898
2021/02/25,12:52:00,314.78,315.02,314.48,314.49,224180
2021/02/25,12:53:00,314.49,314.63,314.36,314.43,140658
2021/02/25,12:54:00,314.45,314.59,314.31,314.35,639622
2021/02/25,12:55:00,314.35,314.41,313.98,313.99,174914
2021/02/25,12:56:00,314.00,314.53,313.88,314.08,385685
2021/02/25,12:57:00,314.08,314.09,313.58,313.75,559030
2021/02/25,12:58:00,313.73,313.82,313.08,313.10,520685
2021/02/25,12:59:00,313.10,313.42,312.95,313.08,287024
2021/02/25,13:00:00,313.08,313.82,313.01,313.37,337748
2021/02/25,13:01:00,313.37,314.03,313.07,313.95,422713
2021/02/25,13:02:00,313.94,314.36,313.42,313.47,384375
2021/02/25,13:03:00,313.47,313.61,312.15,312.74,1166162
2021/02/25,13:04:00,312.74,313.84,312.66,313.84,727659
2021/02/25,13:05:00,313.81,313.87,313.30,313.68,659568
2021/02/25,13:06:00,313.69,313.94,313.15,313.46,402673
2021/02/25,13:07:00,313.46,314.38,313.40,313.95,383384
2021/02/25,13:08:00,313.95,314.27,313.49,314.21,823369
2021/02/25,13:09:00,314.21,314.32,313.78,314.17,313193
2021/02/25,13:10:00,314.14,314.73,313.97,314.71,309595
2021/02/25,13:11:00,314.71,314.96,314.14,314.31,399509
2021/02/25,13:12:00,314.31,314.73,314.10,314.62,438604
2021/02/25,13:13:00,314.59,314.87,314.35,314.75,459680
2021/02/25,13:14:00,314.75,314.83,314.46,314.83,392017
2021/02/25,13:15:00,314.83,315.24,314.58,315.20,272928
2021/02/25,13:16:00,315.21,315.21,314.55,314.70,286844
2021/02/25,13:17:00,314.70,315.32,314.56,314.98,267085
2021/02/25,13:18:00,314.98,315.26,314.70,315.10,644272
2021/02/25,13:19:00,315.10,315.35,315.05,315.34,173136
2021/02/25,13:20:00,315.34,315.59,315.22,315.50,384827
2021/02/25,13:21:00,315.50,316.06,315.45,316.01,319189
2021/02/25,13:22:00,316.01,316.08,315.70,315.79,192743
2021/02/25,13:23:00,315.79,315.79,315.10,315.16,259666
2021/02/25,13:24:00,315.16,315.48,315.02,315.20,168669
2021/02/25,13:25:00,315.20,315.67,315.11,315.65,142355
2021/02/25,13:26:00,315.65,315.82,315.32,315.40,154414
2021/02/25,13:27:00,315.40,315.53,315.15,315.34,160884
2021/02/25,13:28:00,315.34,315.43,314.87,314.96,258318
2021/02/25,13:29:00,314.96,315.84,314.87,315.56,178618
2021/02/25,13:30:00,315.56,315.66,315.37,315.47,124047
2021/02/25,13:31:00,315.47,315.64,315.18,315.22,171240
2021/02/25,13:32:00,315.22,315.31,314.61,314.64,191350
2021/02/25,13:33:00,314.64,314.99,314.47,314.63,172962
2021/02/25,13:34:00,314.63,314.78,314.43,314.54,182060
2021/02/25,13:35:00,314.54,314.84,314.46,314.70,135114
2021/02/25,13:36:00,314.72,315.03,314.60,314.85,146642
2021/02/25,13:37:00,314.85,314.89,314.31,314.36,121641
2021/02/25,13:38:00,314.36,314.54,314.26,314.26,92220
2021/02/25,13:39:00,314.26,314.73,314.18,314.71,349349
2021/02/25,13:40:00,314.71,315.41,314.66,315.38,179908
2021/02/25,13:41:00,315.38,315.42,314.77,315.15,117727
2021/02/25,13:42:00,315.18,315.82,315.16,315.54,371411
2021/02/25,13:43:00,315.55,315.56,315.17,315.21,227888
2021/02/25,13:44:00,315.21,315.46,315.00,315.15,131550
2021/02/25,13:45:00,315.15,315.48,314.98,315.45,112048
2021/02/25,13:46:00,315.48,315.56,314.92,314.97,230595
2021/02/25,13:47:00,314.97,315.19,314.68,315.06,193322
2021/02/25,13:48:00,315.05,315.32,314.97,315.11,91792
2021/02/25,13:49:00,315.11,315.25,314.71,314.77,116898
2021/02/25,13:50:00,314.77,315.22,314.71,315.17,116116
2021/02/25,13:51:00,315.17,315.20,314.64,314.96,165595
2021/02/25,13:52:00,314.96,315.06,314.31,314.38,199678
2021/02/25,13:53:00,314.38,314.55,314.30,314.40,109661
2021/02/25,13:54:00,314.40,314.58,314.28,314.41,192642
2021/02/25,13:55:00,314.41,314.41,313.97,314.27,162481
2021/02/25,13:56:00,314.27,314.33,313.97,314.23,140561
2021/02/25,13:57:00,314.24,314.80,314.24,314.71,189477
2021/02/25,13:58:00,314.71,315.00,314.61,314.70,108052
2021/02/25,13:59:00,314.70,314.88,314.61,314.73,68731
2021/02/25,14:00:00,314.74,314.84,314.53,314.79,132227
2021/02/25,14:01:00,314.76,314.77,314.43,314.68,120802
2021/02/25,14:02:00,314.68,315.28,314.63,315.02,184757
2021/02/25,14:03:00,315.02,315.16,314.85,314.93,83701
2021/02/25,14:04:00,314.93,315.55,314.93,315.55,227023
2021/02/25,14:05:00,315.56,315.83,315.55,315.76,255256
2021/02/25,14:06:00,315.76,316.31,315.73,316.30,197040
2021/02/25,14:07:00,316.30,316.37,316.10,316.34,144658
2021/02/25,14:08:00,316.32,316.43,316.06,316.10,359003
2021/02/25,14:09:00,316.10,316.53,316.05,316.51,448225
2021/02/25,14:10:00,316.51,316.58,316.28,316.51,151917
2021/02/25,14:11:00,316.51,316.68,316.42,316.64,124516
2021/02/25,14:12:00,316.64,316.81,316.55,316.80,99235
2021/02/25,14:13:00,316.80,316.86,316.52,316.54,148022
2021/02/25,14:14:00,316.54,316.69,316.49,316.64,88611
2021/02/25,14:15:00,316.63,316.73,316.40,316.45,118575
2021/02/25,14:16:00,316.45,316.82,316.45,316.75,142939
2021/02/25,14:17:00,316.75,317.02,316.73,316.86,166256
2021/02/25,14:18:00,316.86,316.97,316.52,316.57,223463
2021/02/25,14:19:00,316.56,316.64,316.42,316.52,122623
2021/02/25,14:20:00,316.52,317.08,316.52,317.06,98758
2021/02/25,14:21:00,317.06,317.46,317.02,317.33,343756
2021/02/25,14:22:00,317.33,317.38,317.17,317.25,221421
2021/02/25,14:23:00,317.25,317.29,316.79,317.11,164249
2021/02/25,14:24:00,317.10,317.36,317.05,317.36,163919
2021/02/25,14:25:00,317.36,317.46,317.16,317.31,78663
2021/02/25,14:26:00,317.32,317.34,316.96,317.05,115798
2021/02/25,14:27:00,317.04,317.36,316.97,317.29,87999
2021/02/25,14:28:00,317.29,317.34,317.20,317.28,48251
2021/02/25,14:29:00,317.28,317.44,317.11,317.39,91690
2021/02/25,14:30:00,317.39,317.43,317.19,317.31,93713
2021/02/25,14:31:00,317.31,317.31,316.84,316.93,216381
2021/02/25,14:32:00,316.94,317.19,316.57,316.61,198505
2021/02/25,14:33:00,316.61,316.92,316.57,316.69,170269
2021/02/25,14:34:00,316.69,316.74,316.39,316.56,128616
2021/02/25,14:35:00,316.56,316.71,316.25,316.28,141014
2021/02/25,14:36:00,316.28,316.37,315.94,316.03,216403
2021/02/25,14:37:00,316.02,316.12,315.88,316.00,143532
2021/02/25,14:38:00,316.00,316.26,315.94,316.03,69081
2021/02/25,14:39:00,316.02,316.11,315.95,316.00,91568
2021/02/25,14:40:00,316.01,316.03,315.40,315.55,258660
2021/02/25,14:41:00,315.55,315.87,315.43,315.71,147401
2021/02/25,14:42:00,315.71,315.91,315.63,315.90,72102
2021/02/25,14:43:00,315.90,315.90,315.65,315.76,56296
2021/02/25,14:44:00,315.76,315.85,315.58,315.65,81034
2021/02/25,14:45:00,315.67,315.67,315.27,315.38,118567
2021/02/25,14:46:00,315.38,315.71,315.38,315.50,101189
2021/02/25,14:47:00,315.50,315.86,315.31,315.33,153675
2021/02/25,14:48:00,315.33,315.54,315.07,315.33,149076
2021/02/25,14:49:00,315.33,315.64,315.25,315.31,334415
2021/02/25,14:50:00,315.32,315.50,315.24,315.46,126380
2021/02/25,14:51:00,315.46,315.81,315.37,315.54,150100
2021/02/25,14:52:00,315.54,315.65,315.41,315.62,66346
2021/02/25,14:53:00,315.62,315.62,315.23,315.45,84799
2021/02/25,14:54:00,315.45,315.46,314.93,315.05,143794
2021/02/25,14:55:00,315.05,315.07,314.62,314.73,189408
2021/02/25,14:56:00,314.73,315.11,314.71,315.03,128335
2021/02/25,14:57:00,315.03,315.25,314.86,314.86,104214
2021/02/25,14:58:00,314.87,315.03,314.65,314.72,187556
2021/02/25,14:59:00,314.72,314.98,314.65,314.81,165724
2021/02/25,15:00:00,314.82,315.01,314.68,314.76,114762
2021/02/25,15:01:00,314.73,315.18,314.61,315.09,130919
2021/02/25,15:02:00,315.09,315.09,314.70,314.71,175665
2021/02/25,15:03:00,314.71,314.88,314.34,314.37,265952
2021/02/25,15:04:00,314.37,314.63,314.30,314.48,133503
2021/02/25,15:05:00,314.48,314.54,314.23,314.25,158205
2021/02/25,15:06:00,314.25,314.58,314.25,314.49,143893
2021/02/25,15:07:00,314.49,314.49,313.80,313.90,238284
2021/02/25,15:08:00,313.90,313.90,313.51,313.70,340281
2021/02/25,15:09:00,313.70,313.81,313.22,313.24,207758
2021/02/25,15:10:00,313.24,313.52,313.07,313.34,255456
2021/02/25,15:11:00,313.34,314.13,313.22,313.63,353517
2021/02/25,15:12:00,313.63,313.80,313.48,313.68,203670
2021/02/25,15:13:00,313.68,313.68,313.42,313.57,193463
2021/02/25,15:14:00,313.57,313.70,313.12,313.36,254038
2021/02/25,15:15:00,313.35,313.59,313.20,313.34,199819
2021/02/25,15:16:00,313.34,313.34,312.79,312.88,307617
2021/02/25,15:17:00,312.88,313.13,312.81,313.08,321390
2021/02/25,15:18:00,313.08,313.68,313.06,313.54,274845
2021/02/25,15:19:00,313.53,313.54,312.91,313.08,290853
2021/02/25,15:20:00,313.08,313.27,312.98,313.20,148521
2021/02/25,15:21:00,313.19,313.73,313.16,313.28,244408
2021/02/25,15:22:00,313.25,313.32,312.99,313.09,256638
2021/02/25,15:23:00,313.09,313.32,312.89,313.14,253639
2021/02/25,15:24:00,313.14,313.20,312.65,312.67,135912
2021/02/25,15:25:00,312.67,312.91,312.42,312.55,233200
2021/02/25,15:26:00,312.57,313.26,312.51,312.90,329466
2021/02/25,15:27:00,312.90,313.32,312.76,313.06,305848
2021/02/25,15:28:00,313.05,313.11,312.84,313.08,254736
2021/02/25,15:29:00,313.08,313.11,312.69,312.72,246992
2021/02/25,15:30:00,312.72,313.00,312.67,312.76,210337
2021/02/25,15:31:00,312.76,313.44,312.62,313.05,367010
2021/02/25,15:32:00,313.05,313.05,312.32,312.42,508390
2021/02/25,15:33:00,312.42,312.75,312.18,312.30,262151
2021/02/25,15:34:00,312.30,313.13,312.29,312.44,543280
2021/02/25,15:35:00,312.44,312.45,312.19,312.19,146773
2021/02/25,15:36:00,312.19,312.45,311.96,311.96,399058
2021/02/25,15:37:00,311.96,311.99,311.55,311.58,463643
2021/02/25,15:38:00,311.57,311.79,311.43,311.57,333706
2021/02/25,15:39:00,311.57,311.76,311.24,311.31,520501
2021/02/25,15:40:00,311.31,311.99,311.30,311.96,303674
2021/02/25,15:41:00,311.96,312.06,311.41,311.45,324344
2021/02/25,15:42:00,311.45,311.81,311.45,311.53,374185
2021/02/25,15:43:00,311.54,312.03,311.42,312.00,416090
2021/02/25,15:44:00,312.00,313.15,311.97,312.96,479694
2021/02/25,15:45:00,312.97,313.16,312.67,313.07,813315
2021/02/25,15:46:00,313.07,313.79,312.93,313.74,479817
2021/02/25,15:47:00,313.74,313.83,313.35,313.54,366962
2021/02/25,15:48:00,313.54,314.27,313.41,314.27,410549
2021/02/25,15:49:00,314.27,314.54,313.93,313.99,516945
2021/02/25,15:50:00,313.99,314.24,313.82,314.19,481851
2021/02/25,15:51:00,314.19,314.27,313.94,314.03,573551
2021/02/25,15:52:00,314.02,314.18,313.45,313.47,378033
2021/02/25,15:53:00,313.47,313.54,313.06,313.10,529635
2021/02/25,15:54:00,313.10,313.96,313.10,313.82,512436
2021/02/25,15:55:00,313.81,314.32,313.47,313.52,696421
2021/02/25,15:56:00,313.57,313.60,312.65,313.24,831520
2021/02/25,15:57:00,313.20,313.39,312.95,313.28,723197
2021/02/25,15:58:00,313.27,313.54,313.15,313.21,522763
2021/02/25,15:59:00,313.21,313.34,312.92,313.12,751805
2021/02/25,16:00:00,313.12,313.38,312.68,312.74,1645305
2021/02/26,09:31:00,315.85,316.26,315.61,316.13,592158
2021/02/26,09:32:00,316.13,316.18,315.26,316.00,456496
2021/02/26,09:33:00,316.00,316.76,315.93,316.47,407020
2021/02/26,09:34:00,316.47,316.53,315.75,316.08,512103
2021/02/26,09:35:00,316.08,316.26,315.70,316.07,498810
2021/02/26,09:36:00,316.06,316.11,315.51,315.91,478539
2021/02/26,09:37:00,315.91,316.67,315.89,316.30,451425
2021/02/26,09:38:00,316.28,316.46,316.09,316.34,382625
2021/02/26,09:39:00,316.34,316.83,316.32,316.79,385005
2021/02/26,09:40:00,316.79,317.04,316.73,316.93,621028
2021/02/26,09:41:00,316.94,317.75,316.94,317.61,457448
2021/02/26,09:42:00,317.61,317.61,317.15,317.22,335718
2021/02/26,09:43:00,317.23,317.28,316.00,316.25,468199
2021/02/26,09:44:00,316.25,316.73,316.17,316.37,304173
2021/02/26,09:45:00,316.37,316.80,316.20,316.60,327681
2021/02/26,09:46:00,316.62,316.71,315.71,316.03,323157
2021/02/26,09:47:00,316.02,316.72,315.93,316.65,302997
2021/02/26,09:48:00,316.63,317.07,316.20,316.21,401741
2021/02/26,09:49:00,316.21,316.22,315.40,315.68,412291
2021/02/26,09:50:00,315.67,315.83,315.41,315.58,302964
2021/02/26,09:51:00,315.58,315.72,314.97,315.01,443930
2021/02/26,09:52:00,315.01,315.16,314.19,314.28,388610
2021/02/26,09:53:00,314.28,314.56,314.23,314.38,497748
2021/02/26,09:54:00,314.38,314.68,314.30,314.52,366041
2021/02/26,09:55:00,314.50,314.83,314.32,314.37,699992
2021/02/26,09:56:00,314.37,314.45,313.67,313.72,421636
2021/02/26,09:57:00,313.75,314.11,313.54,313.58,532688
2021/02/26,09:58:00,313.58,314.14,313.58,314.09,635518
2021/02/26,09:59:00,314.05,314.50,314.04,314.18,257510
2021/02/26,10:00:00,314.15,314.26,313.89,313.94,289489
2021/02/26,10:01:00,313.97,314.00,313.14,313.18,418598
2021/02/26,10:02:00,313.18,313.52,312.93,313.40,474889
2021/02/26,10:03:00,313.40,313.61,312.96,313.07,901549
2021/02/26,10:04:00,313.07,313.50,313.01,313.36,780568
2021/02/26,10:05:00,313.36,314.40,313.14,314.30,533905
2021/02/26,10:06:00,314.30,314.77,314.01,314.54,576695
2021/02/26,10:07:00,314.54,314.54,313.54,313.68,357110
2021/02/26,10:08:00,313.68,313.68,313.19,313.39,267258
2021/02/26,10:09:00,313.39,313.61,313.24,313.29,227295
2021/02/26,10:10:00,313.29,313.29,312.40,312.40,608931
2021/02/26,10:11:00,312.40,312.71,312.18,312.52,523460
2021/02/26,10:12:00,312.52,312.54,312.02,312.16,368894
2021/02/26,10:13:00,312.16,313.09,312.15,313.09,534661
2021/02/26,10:14:00,313.09,313.46,312.95,313.18,343453
2021/02/26,10:15:00,313.16,313.54,313.09,313.30,317357
2021/02/26,10:16:00,313.32,313.48,312.83,312.86,316039
2021/02/26,10:17:00,312.86,313.55,312.41,313.50,355907
2021/02/26,10:18:00,313.50,313.92,313.33,313.84,393646
2021/02/26,10:19:00,313.84,314.14,313.44,313.44,333460
2021/02/26,10:20:00,313.44,313.80,313.37,313.76,490969
2021/02/26,10:21:00,313.75,313.85,313.26,313.55,327445
2021/02/26,10:22:00,313.55,314.10,313.47,313.98,237881
2021/02/26,10:23:00,313.98,314.04,312.97,313.08,355571
2021/02/26,10:24:00,313.08,313.17,312.72,312.86,311772
2021/02/26,10:25:00,312.86,313.15,312.77,312.87,342796
2021/02/26,10:26:00,312.88,313.70,312.74,313.63,460333
2021/02/26,10:27:00,313.62,313.95,313.15,313.34,298787
2021/02/26,10:28:00,313.36,313.41,311.98,311.98,475151
2021/02/26,10:29:00,311.98,312.25,310.98,311.36,697543
2021/02/26,10:30:00,311.34,311.90,310.88,311.11,530250
2021/02/26,10:31:00,311.11,311.78,311.08,311.49,423716
2021/02/26,10:32:00,311.47,311.80,311.28,311.65,286261
2021/02/26,10:33:00,311.67,312.26,311.49,312.15,324656
2021/02/26,10:34:00,312.15,312.18,311.30,311.57,391072
2021/02/26,10:35:00,311.57,312.00,311.36,311.49,291965
2021/02/26,10:36:00,311.50,312.07,311.38,311.73,305478
2021/02/26,10:37:00,311.70,311.70,311.06,311.46,247829
2021/02/26,10:38:00,311.46,312.53,311.46,312.36,371087
2021/02/26,10:39:00,312.36,312.99,312.10,312.92,370646
2021/02/26,10:40:00,312.92,314.02,312.79,313.80,560703
2021/02/26,10:41:00,313.81,314.04,313.61,313.92,667608
2021/02/26,10:42:00,313.92,314.05,313.62,313.91,295333
2021/02/26,10:43:00,313.91,314.81,313.86,314.58,651631
2021/02/26,10:44:00,314.58,314.81,314.37,314.44,291905
2021/02/26,10:45:00,314.43,314.70,314.37,314.63,220921
2021/02/26,10:46:00,314.62,314.96,314.58,314.96,306836
2021/02/26,10:47:00,314.96,315.62,314.94,315.49,563235
2021/02/26,10:48:00,315.49,315.66,315.26,315.57,277264
2021/02/26,10:49:00,315.57,315.57,315.06,315.21,247883
2021/02/26,10:50:00,315.21,315.52,315.08,315.50,186149
2021/02/26,10:51:00,315.50,315.50,314.78,315.01,348804
2021/02/26,10:52:00,315.01,315.29,314.76,315.09,202109
2021/02/26,10:53:00,315.11,315.67,315.10,315.41,287555
2021/02/26,10:54:00,315.41,316.28,315.35,316.23,571889
2021/02/26,10:55:00,316.22,316.26,315.37,315.92,380865
2021/02/26,10:56:00,315.92,315.93,315.33,315.46,195655
2021/02/26,10:57:00,315.47,316.03,315.47,315.91,254112
2021/02/26,10:58:00,315.93,315.95,315.46,315.69,261033
2021/02/26,10:59:00,315.69,316.01,315.67,316.00,203627
2021/02/26,11:00:00,316.00,316.40,315.88,315.92,283828
2021/02/26,11:01:00,315.96,316.42,315.43,315.52,368447
2021/02/26,11:02:00,315.52,315.88,315.42,315.76,259571
2021/02/26,11:03:00,315.76,316.38,315.71,316.36,284885
2021/02/26,11:04:00,316.36,316.61,316.05,316.15,336933
2021/02/26,11:05:00,316.13,316.67,316.13,316.60,207456
2021/02/26,11:06:00,316.60,316.77,316.45,316.62,234774
2021/02/26,11:07:00,316.64,316.91,316.35,316.54,307029
2021/02/26,11:08:00,316.55,316.58,316.03,316.13,271432
2021/02/26,11:09:00,316.15,316.66,316.15,316.28,209519
2021/02/26,11:10:00,316.30,316.62,316.29,316.41,139707
2021/02/26,11:11:00,316.41,316.66,316.16,316.31,242469
2021/02/26,11:12:00,316.34,316.38,315.46,315.71,323471
2021/02/26,11:13:00,315.71,315.81,315.32,315.36,261392
2021/02/26,11:14:00,315.36,315.76,315.36,315.47,415809
2021/02/26,11:15:00,315.47,315.62,315.17,315.49,205041
2021/02/26,11:16:00,315.49,315.91,315.39,315.65,173824
2021/02/26,11:17:00,315.64,315.64,315.13,315.29,209633
2021/02/26,11:18:00,315.29,316.05,315.28,315.89,166037
2021/02/26,11:19:00,315.89,315.93,314.88,315.00,214631
2021/02/26,11:20:00,315.01,315.31,314.88,315.06,251237
2021/02/26,11:21:00,315.06,315.22,314.77,315.01,277081
2021/02/26,11:22:00,315.02,315.19,314.83,315.04,154308
2021/02/26,11:23:00,315.04,315.27,314.92,315.02,144176
2021/02/26,11:24:00,315.02,315.13,314.50,314.54,242316
2021/02/26,11:25:00,314.55,314.69,314.43,314.69,155313
2021/02/26,11:26:00,314.69,315.24,314.68,314.76,626098
2021/02/26,11:27:00,314.76,315.02,314.67,314.94,92958
2021/02/26,11:28:00,314.96,315.53,314.92,315.23,141513
2021/02/26,11:29:00,315.23,315.37,314.85,315.26,128698
2021/02/26,11:30:00,315.26,315.44,314.95,315.30,135605
2021/02/26,11:31:00,315.30,315.84,315.15,315.62,174117
2021/02/26,11:32:00,315.62,316.37,315.53,316.36,220474
2021/02/26,11:33:00,316.36,316.57,316.22,316.54,210960
2021/02/26,11:34:00,316.54,316.85,316.48,316.80,243325
2021/02/26,11:35:00,316.81,317.08,316.56,316.92,252631
2021/02/26,11:36:00,316.92,317.12,316.90,317.09,193336
2021/02/26,11:37:00,317.09,317.43,316.92,317.39,331329
2021/02/26,11:38:00,317.39,317.46,317.01,317.06,235786
2021/02/26,11:39:00,317.06,317.38,317.05,317.34,91370
2021/02/26,11:40:00,317.34,317.58,317.24,317.48,117839
2021/02/26,11:41:00,317.48,317.58,317.41,317.53,103655
2021/02/26,11:42:00,317.53,317.53,317.10,317.44,153305
2021/02/26,11:43:00,317.46,317.61,316.93,317.07,157519
2021/02/26,11:44:00,317.07,317.23,316.92,317.06,189694
2021/02/26,11:45:00,317.06,317.21,316.92,317.05,106779
2021/02/26,11:46:00,317.06,317.26,316.42,316.54,160453
2021/02/26,11:47:00,316.54,316.68,316.41,316.51,78476
2021/02/26,11:48:00,316.54,316.82,316.21,316.65,146086
2021/02/26,11:49:00,316.65,317.07,316.62,317.01,140427
2021/02/26,11:50:00,317.02,317.24,317.02,317.16,120494
2021/02/26,11:51:00,317.16,317.46,316.79,317.46,168788
2021/02/26,11:52:00,317.47,317.48,317.10,317.25,99938
2021/02/26,11:53:00,317.25,317.33,316.85,316.85,94978
2021/02/26,11:54:00,316.83,317.06,316.59,316.88,121387
2021/02/26,11:55:00,316.88,316.90,316.56,316.81,89295
2021/02/26,11:56:00,316.81,317.00,316.61,316.99,70242
2021/02/26,11:57:00,316.99,317.04,316.73,316.94,104020
2021/02/26,11:58:00,316.94,317.07,316.84,316.97,71414
2021/02/26,11:59:00,316.97,317.16,316.91,317.00,52780
2021/02/26,12:00:00,317.00,317.29,316.83,317.27,97871
2021/02/26,12:01:00,317.28,317.46,316.96,317.21,140722
2021/02/26,12:02:00,317.22,317.46,316.93,317.15,134522
2021/02/26,12:03:00,317.15,317.46,317.08,317.45,127178
2021/02/26,12:04:00,317.45,317.58,317.30,317.40,131363
2021/02/26,12:05:00,317.40,317.43,317.13,317.23,94489
2021/02/26,12:06:00,317.23,317.23,316.33,316.64,265880
2021/02/26,12:07:00,316.64,316.78,316.55,316.70,181034
2021/02/26,12:08:00,316.73,317.23,316.73,317.14,142883
2021/02/26,12:09:00,317.14,317.78,317.07,317.77,300332
2021/02/26,12:10:00,317.77,318.28,317.71,318.22,355646
2021/02/26,12:11:00,318.23,318.50,318.21,318.38,313431
2021/02/26,12:12:00,318.39,318.68,318.39,318.47,310908
2021/02/26,12:13:00,318.46,318.48,318.06,318.24,426706
2021/02/26,12:14:00,318.23,318.59,318.17,318.59,153185
2021/02/26,12:15:00,318.59,318.95,318.59,318.72,354100
2021/02/26,12:16:00,318.72,318.74,318.40,318.73,217768
2021/02/26,12:17:00,318.71,319.03,318.70,319.01,142400
2021/02/26,12:18:00,319.02,319.05,318.87,318.98,117065
2021/02/26,12:19:00,318.98,319.11,318.82,319.05,143892
2021/02/26,12:20:00,319.05,319.11,318.87,318.95,193732
2021/02/26,12:21:00,318.95,319.04,318.68,318.78,150813
2021/02/26,12:22:00,318.77,318.83,318.62,318.70,117569
2021/02/26,12:23:00,318.70,318.73,318.45,318.49,97696
2021/02/26,12:24:00,318.51,318.58,318.40,318.44,88904
2021/02/26,12:25:00,318.44,318.66,318.40,318.64,98788
2021/02/26,12:26:00,318.64,318.72,318.45,318.59,153550
2021/02/26,12:27:00,318.59,318.59,318.13,318.23,156957
2021/02/26,12:28:00,318.23,318.27,317.92,318.03,199178
2021/02/26,12:29:00,318.03,318.12,317.86,317.92,124494
2021/02/26,12:30:00,317.93,318.10,317.90,318.05,97432
2021/02/26,12:31:00,318.06,318.33,318.06,318.24,112961
2021/02/26,12:32:00,318.24,318.70,318.24,318.60,158156
2021/02/26,12:33:00,318.60,318.67,318.29,318.42,76611
2021/02/26,12:34:00,318.42,318.54,318.37,318.48,258597
2021/02/26,12:35:00,318.48,318.63,318.10,318.17,122093
2021/02/26,12:36:00,318.14,318.25,317.95,318.20,188376
2021/02/26,12:37:00,318.20,318.38,317.96,318.04,124688
2021/02/26,12:38:00,318.04,318.31,317.73,317.86,163351
2021/02/26,12:39:00,317.87,317.97,317.69,317.76,95939
2021/02/26,12:40:00,317.76,317.81,317.49,317.55,149919
2021/02/26,12:41:00,317.55,317.63,317.30,317.59,102852
2021/02/26,12:42:00,317.59,317.73,317.53,317.71,83705
2021/02/26,12:43:00,317.71,317.77,317.31,317.36,334586
2021/02/26,12:44:00,317.37,317.63,317.25,317.49,137520
2021/02/26,12:45:00,317.48,317.55,317.22,317.53,140450
2021/02/26,12:46:00,317.53,317.56,317.24,317.40,94819
2021/02/26,12:47:00,317.40,317.61,317.32,317.44,114552
2021/02/26,12:48:00,317.44,317.48,317.26,317.33,103815
2021/02/26,12:49:00,317.33,317.83,317.31,317.77,141872
2021/02/26,12:50:00,317.77,317.80,317.54,317.54,87678
2021/02/26,12:51:00,317.53,317.63,317.16,317.63,106346
2021/02/26,12:52:00,317.63,317.82,317.50,317.77,112880
2021/02/26,12:53:00,317.77,318.21,317.74,318.18,181158
2021/02/26,12:54:00,318.18,318.32,318.12,318.32,100441
2021/02/26,12:55:00,318.30,318.30,317.73,317.74,1143834
2021/02/26,12:56:00,317.74,317.74,317.27,317.71,183377
2021/02/26,12:57:00,317.71,317.81,317.04,317.19,358113
2021/02/26,12:58:00,317.19,317.22,316.87,316.90,141787
2021/02/26,12:59:00,316.96,317.04,316.73,316.76,113497
2021/02/26,13:00:00,316.78,316.90,316.62,316.86,90824
2021/02/26,13:01:00,316.86,316.96,316.42,316.44,172365
2021/02/26,13:02:00,316.45,316.52,316.25,316.25,189187
2021/02/26,13:03:00,316.24,316.29,316.03,316.20,177802
2021/02/26,13:04:00,316.20,316.42,316.16,316.31,147219
2021/02/26,13:05:00,316.31,316.48,315.88,316.39,179926
2021/02/26,13:06:00,316.39,316.42,316.04,316.30,172566
2021/02/26,13:07:00,316.30,316.58,316.30,316.55,149156
2021/02/26,13:08:00,316.54,316.90,316.40,316.83,183457
2021/02/26,13:09:00,316.83,316.83,316.44,316.75,86133
2021/02/26,13:10:00,316.76,317.31,316.66,317.29,123498
2021/02/26,13:11:00,317.29,317.31,316.93,317.01,138301
2021/02/26,13:12:00,317.02,317.29,316.95,317.13,131203
2021/02/26,13:13:00,317.13,317.35,316.94,317.02,322370
2021/02/26,13:14:00,317.02,317.11,316.73,316.77,89491
2021/02/26,13:15:00,316.78,317.00,316.68,316.92,73417
2021/02/26,13:16:00,316.92,317.08,316.71,316.96,108321
2021/02/26,13:17:00,316.98,317.23,316.78,317.06,136401
2021/02/26,13:18:00,317.06,317.19,317.06,317.15,96049
2021/02/26,13:19:00,317.20,317.47,317.19,317.41,98146
2021/02/26,13:20:00,317.39,317.41,317.23,317.31,94712
2021/02/26,13:21:00,317.31,317.61,317.28,317.53,112576
2021/02/26,13:22:00,317.52,317.90,317.52,317.90,169808
2021/02/26,13:23:00,317.90,318.01,317.82,317.89,139786
2021/02/26,13:24:00,317.89,318.10,317.86,318.05,112503
2021/02/26,13:25:00,318.07,318.07,317.85,317.92,101538
2021/02/26,13:26:00,317.92,318.14,317.92,318.06,149856
2021/02/26,13:27:00,318.06,318.12,317.95,318.08,307601
2021/02/26,13:28:00,318.08,318.24,318.07,318.16,100976
2021/02/26,13:29:00,318.16,318.33,318.16,318.32,72432
2021/02/26,13:30:00,318.32,318.37,318.02,318.17,83976
2021/02/26,13:31:00,318.17,318.32,317.71,317.82,161779
2021/02/26,13:32:00,317.82,317.93,317.49,317.62,202856
2021/02/26,13:33:00,317.62,317.64,317.37,317.53,118120
2021/02/26,13:34:00,317.53,317.54,317.15,317.28,91416
2021/02/26,13:35:00,317.27,317.44,317.16,317.33,125383
2021/02/26,13:36:00,317.33,317.41,316.93,317.30,161817
2021/02/26,13:37:00,317.31,317.33,316.93,317.08,72832
2021/02/26,13:38:00,317.08,317.09,316.75,316.83,146549
2021/02/26,13:39:00,316.81,316.85,316.52,316.55,138191
2021/02/26,13:40:00,316.55,316.78,316.47,316.68,133857
2021/02/26,13:41:00,316.69,316.82,316.51,316.76,116903
2021/02/26,13:42:00,316.76,316.83,316.53,316.72,76076
2021/02/26,13:43:00,316.72,316.81,316.60,316.64,76359
2021/02/26,13:44:00,316.64,316.78,316.42,316.78,95013
2021/02/26,13:45:00,316.78,317.10,316.76,317.07,119403
2021/02/26,13:46:00,317.05,317.54,317.01,317.50,120983
2021/02/26,13:47:00,317.50,317.60,316.92,317.00,117918
2021/02/26,13:48:00,317.00,317.00,315.91,315.92,294809
2021/02/26,13:49:00,315.92,315.96,315.55,315.65,287423
2021/02/26,13:50:00,315.63,316.09,315.62,316.07,182025
2021/02/26,13:51:00,316.08,316.12,315.63,315.67,266795
2021/02/26,13:52:00,315.67,315.89,315.50,315.80,225071
2021/02/26,13:53:00,315.81,315.81,315.60,315.62,95647
2021/02/26,13:54:00,315.62,315.85,315.52,315.80,150805
2021/02/26,13:55:00,315.80,315.83,315.65,315.69,91821
2021/02/26,13:56:00,315.68,316.11,315.48,316.07,201720
2021/02/26,13:57:00,316.07,316.45,316.07,316.30,202923
2021/02/26,13:58:00,316.31,316.45,316.12,316.37,147289
2021/02/26,13:59:00,316.37,316.44,316.25,316.33,344163
2021/02/26,14:00:00,316.33,316.36,315.86,315.87,216486
2021/02/26,14:01:00,315.87,316.32,315.72,316.20,253856
2021/02/26,14:02:00,316.20,316.55,316.11,316.13,142139
2021/02/26,14:03:00,316.14,316.52,316.12,316.25,102493
2021/02/26,14:04:00,316.25,316.29,315.90,315.99,391301
2021/02/26,14:05:00,315.99,316.04,315.32,315.40,209982
2021/02/26,14:06:00,315.39,315.48,315.08,315.46,441850
2021/02/26,14:07:00,315.46,315.83,315.35,315.44,274760
2021/02/26,14:08:00,315.44,315.52,315.07,315.20,133009
2021/02/26,14:09:00,315.20,315.68,315.20,315.51,201167
2021/02/26,14:10:00,315.53,315.89,315.44,315.56,143869
2021/02/26,14:11:00,315.53,315.61,315.36,315.48,133223
2021/02/26,14:12:00,315.48,315.60,315.27,315.45,103616
2021/02/26,14:13:00,315.45,315.95,315.45,315.72,159002
2021/02/26,14:14:00,315.67,316.08,315.57,315.99,138749
2021/02/26,14:15:00,315.97,315.99,315.77,315.88,124783
2021/02/26,14:16:00,315.88,316.31,315.72,316.23,236713
2021/02/26,14:17:00,316.23,316.23,315.66,315.66,125930
2021/02/26,14:18:00,315.66,315.92,315.48,315.56,131739
2021/02/26,14:19:00,315.56,315.74,315.25,315.33,293437
2021/02/26,14:20:00,315.32,315.40,314.91,315.02,147963
2021/02/26,14:21:00,315.05,315.11,314.83,314.91,162205
2021/02/26,14:22:00,314.91,315.14,314.86,314.95,147940
2021/02/26,14:23:00,314.95,315.64,314.84,315.45,421069
2021/02/26,14:24:00,315.44,315.49,315.15,315.39,114409
2021/02/26,14:25:00,315.39,315.39,315.10,315.14,53602
2021/02/26,14:26:00,315.14,315.49,315.05,315.31,87016
2021/02/26,14:27:00,315.27,315.45,315.24,315.43,36698
2021/02/26,14:28:00,315.43,315.62,315.27,315.50,88510
2021/02/26,14:29:00,315.50,315.86,315.46,315.86,117439
2021/02/26,14:30:00,315.86,315.86,315.61,315.77,89294
2021/02/26,14:31:00,315.75,316.07,315.36,316.07,148015
2021/02/26,14:32:00,316.08,316.47,315.55,316.38,249964
2021/02/26,14:33:00,316.38,316.45,316.14,316.23,474168
2021/02/26,14:34:00,316.23,316.38,316.05,316.34,119868
2021/02/26,14:35:00,316.34,316.90,316.34,316.90,230671
2021/02/26,14:36:00,316.88,316.99,316.75,316.86,189982
2021/02/26,14:37:00,316.86,316.92,316.51,316.61,138506
2021/02/26,14:38:00,316.61,316.76,316.54,316.71,324034
2021/02/26,14:39:00,316.70,316.95,316.70,316.91,110416
2021/02/26,14:40:00,316.91,317.01,316.73,316.79,117072
2021/02/26,14:41:00,316.79,316.79,316.44,316.68,140745
2021/02/26,14:42:00,316.70,316.80,316.46,316.73,127569
2021/02/26,14:43:00,316.73,316.92,316.26,316.36,132016
2021/02/26,14:44:00,316.37,316.54,316.06,316.16,140266
2021/02/26,14:45:00,316.16,316.19,315.89,316.17,130225
2021/02/26,14:46:00,316.17,316.60,316.17,316.42,138891
2021/02/26,14:47:00,316.42,316.65,316.42,316.59,99387
2021/02/26,14:48:00,316.60,317.25,316.58,317.20,295591
2021/02/26,14:49:00,317.19,317.27,317.07,317.11,309613
2021/02/26,14:50:00,317.14,317.20,316.95,317.15,107195
2021/02/26,14:51:00,317.13,317.13,316.74,316.94,274104
2021/02/26,14:52:00,316.95,317.17,316.75,316.78,192282
2021/02/26,14:53:00,316.75,317.10,316.75,316.81,254931
2021/02/26,14:54:00,316.78,317.10,316.75,317.07,62337
2021/02/26,14:55:00,317.07,317.17,316.45,316.75,180214
2021/02/26,14:56:00,316.75,317.02,316.48,316.66,124944
2021/02/26,14:57:00,316.66,316.86,316.53,316.62,112476
2021/02/26,14:58:00,316.63,316.99,316.60,316.77,77555
2021/02/26,14:59:00,316.77,316.77,316.51,316.52,288099
2021/02/26,15:00:00,316.52,316.75,316.36,316.73,449183
2021/02/26,15:01:00,316.73,317.33,316.70,317.25,202234
2021/02/26,15:02:00,317.24,317.25,316.97,317.09,110417
2021/02/26,15:03:00,317.09,317.40,317.09,317.39,170703
2021/02/26,15:04:00,317.39,317.57,317.33,317.34,310453
2021/02/26,15:05:00,317.34,317.58,317.34,317.52,124308
2021/02/26,15:06:00,317.52,317.53,317.17,317.36,109588
2021/02/26,15:07:00,317.36,317.71,317.36,317.62,142771
2021/02/26,15:08:00,317.62,317.63,317.44,317.58,105360
2021/02/26,15:09:00,317.58,317.69,317.37,317.51,96050
2021/02/26,15:10:00,317.51,318.09,317.51,318.06,283435
2021/02/26,15:11:00,318.05,318.16,317.97,318.11,120576
2021/02/26,15:12:00,318.11,318.11,317.77,317.89,130838
2021/02/26,15:13:00,317.91,317.94,317.61,317.66,95904
2021/02/26,15:14:00,317.66,317.75,317.50,317.56,90517
2021/02/26,15:15:00,317.56,317.58,317.30,317.42,197618
2021/02/26,15:16:00,317.42,317.73,317.42,317.68,106530
2021/02/26,15:17:00,317.68,317.96,317.60,317.83,90746
2021/02/26,15:18:00,317.83,317.84,317.67,317.80,65505
2021/02/26,15:19:00,317.80,317.95,317.75,317.82,77193
2021/02/26,15:20:00,317.83,317.88,317.62,317.72,86422
2021/02/26,15:21:00,317.71,317.81,317.52,317.65,104030
2021/02/26,15:22:00,317.65,317.88,317.59,317.62,88803
2021/02/26,15:23:00,317.62,317.74,317.06,317.20,414756
2021/02/26,15:24:00,317.20,317.38,317.04,317.12,150612
2021/02/26,15:25:00,317.12,317.18,316.73,316.81,190064
2021/02/26,15:26:00,316.81,316.81,316.27,316.43,184768
2021/02/26,15:27:00,316.43,316.58,316.29,316.34,125985
2021/02/26,15:28:00,316.32,316.39,316.16,316.27,122825
2021/02/26,15:29:00,316.27,316.28,315.99,316.02,123171
2021/02/26,15:30:00,316.01,316.17,315.95,316.04,133936
2021/02/26,15:31:00,316.04,316.22,315.79,315.93,207020
2021/02/26,15:32:00,315.92,316.12,315.79,316.06,194413
2021/02/26,15:33:00,316.08,316.19,315.80,315.85,172517
2021/02/26,15:34:00,315.85,316.09,315.83,316.03,99445
2021/02/26,15:35:00,316.03,316.21,315.89,315.99,138607
2021/02/26,15:36:00,315.98,316.30,315.88,316.16,106647
2021/02/26,15:37:00,316.16,316.16,315.79,315.88,147178
2021/02/26,15:38:00,315.86,316.15,315.85,315.97,78299
2021/02/26,15:39:00,315.98,316.21,315.94,316.09,89848
2021/02/26,15:40:00,316.10,316.49,316.10,316.38,136522
2021/02/26,15:41:00,316.38,316.58,316.15,316.52,136098
2021/02/26,15:42:00,316.52,316.72,316.48,316.64,157822
2021/02/26,15:43:00,316.63,316.90,316.51,316.89,127826
2021/02/26,15:44:00,316.89,317.34,316.89,317.21,207068
2021/02/26,15:45:00,317.21,317.37,317.03,317.10,191764
2021/02/26,15:46:00,317.11,317.90,317.11,317.87,282125
2021/02/26,15:47:00,317.87,318.13,317.85,317.87,219781
2021/02/26,15:48:00,317.87,318.12,317.82,317.92,256665
2021/02/26,15:49:00,317.92,318.24,317.92,318.21,168786
2021/02/26,15:50:00,318.21,318.52,318.21,318.29,323248
2021/02/26,15:51:00,318.30,318.35,317.43,317.54,515055
2021/02/26,15:52:00,317.53,317.95,317.43,317.54,233816
2021/02/26,15:53:00,317.54,317.88,317.52,317.54,198223
2021/02/26,15:54:00,317.55,317.57,316.39,316.50,384940
2021/02/26,15:55:00,316.49,316.49,315.75,315.82,452186
2021/02/26,15:56:00,315.83,316.07,315.54,315.76,848684
2021/02/26,15:57:00,315.74,316.31,315.46,315.86,826364
2021/02/26,15:58:00,315.85,316.11,315.67,315.73,988663
2021/02/26,15:59:00,315.73,316.20,315.43,315.71,895902
2021/02/26,16:00:00,315.70,315.77,314.30,314.37,1540500
2021/03/01,09:31:00,319.27,319.73,319.00,319.57,766278
2021/03/01,09:32:00,319.59,319.66,319.12,319.22,390402
2021/03/01,09:33:00,319.24,319.30,318.82,319.02,322335
2021/03/01,09:34:00,319.02,319.23,318.74,318.88,305079
2021/03/01,09:35:00,318.87,319.26,318.81,319.16,361878
2021/03/01,09:36:00,319.19,319.43,318.84,319.13,328176
2021/03/01,09:37:00,319.13,319.16,317.94,318.10,418583
2021/03/01,09:38:00,318.11,318.58,318.04,318.28,346988
2021/03/01,09:39:00,318.28,318.72,318.20,318.50,259672
2021/03/01,09:40:00,318.50,318.52,318.14,318.26,189748
2021/03/01,09:41:00,318.26,318.78,318.18,318.51,327329
2021/03/01,09:42:00,318.52,318.63,318.16,318.33,282438
2021/03/01,09:43:00,318.33,318.81,318.30,318.68,276414
2021/03/01,09:44:00,318.68,318.77,318.43,318.64,214850
2021/03/01,09:45:00,318.64,318.96,318.64,318.88,151689
2021/03/01,09:46:00,318.87,319.45,318.87,319.37,294634
2021/03/01,09:47:00,319.37,319.52,318.93,319.01,443406
2021/03/01,09:48:00,319.01,319.14,318.76,318.93,210508
2021/03/01,09:49:00,318.93,319.22,318.79,319.03,191583
2021/03/01,09:50:00,319.03,319.06,318.10,318.25,330696
2021/03/01,09:51:00,318.25,318.37,317.94,318.11,374641
2021/03/01,09:52:00,318.11,318.57,318.04,318.46,246832
2021/03/01,09:53:00,318.43,318.72,318.39,318.50,206338
2021/03/01,09:54:00,318.51,319.26,318.51,319.08,185046
2021/03/01,09:55:00,319.08,319.28,318.86,319.09,212065
2021/03/01,09:56:00,319.09,319.48,319.09,319.36,303425
2021/03/01,09:57:00,319.36,319.50,319.13,319.22,170531
2021/03/01,09:58:00,319.22,319.43,319.03,319.42,109570
2021/03/01,09:59:00,319.42,319.44,319.08,319.26,141179
2021/03/01,10:00:00,319.26,319.46,319.19,319.40,112954
2021/03/01,10:01:00,319.42,319.63,318.83,318.99,425698
2021/03/01,10:02:00,318.99,319.64,318.99,319.64,284708
2021/03/01,10:03:00,319.63,319.84,319.32,319.48,387555
2021/03/01,10:04:00,319.48,319.70,319.23,319.41,224514
2021/03/01,10:05:00,319.35,319.56,319.11,319.16,148970
2021/03/01,10:06:00,319.16,319.50,319.15,319.41,207494
2021/03/01,10:07:00,319.41,319.51,318.68,318.89,223339
2021/03/01,10:08:00,318.89,319.45,318.89,319.39,157770
2021/03/01,10:09:00,319.39,319.47,319.16,319.38,115892
2021/03/01,10:10:00,319.38,319.50,319.22,319.37,101820
2021/03/01,10:11:00,319.37,319.60,319.28,319.51,267080
2021/03/01,10:12:00,319.52,319.63,319.23,319.44,123190
2021/03/01,10:13:00,319.44,319.50,319.19,319.38,145500
2021/03/01,10:14:00,319.38,319.41,318.86,319.17,201385
2021/03/01,10:15:00,319.17,319.31,318.97,319.26,110961
2021/03/01,10:16:00,319.26,319.45,319.19,319.35,184551
2021/03/01,10:17:00,319.35,319.56,319.22,319.52,173096
2021/03/01,10:18:00,319.52,319.88,319.50,319.82,174052
2021/03/01,10:19:00,319.81,320.01,319.81,319.99,190590
2021/03/01,10:20:00,319.98,320.19,319.98,320.13,168600
2021/03/01,10:21:00,320.13,320.35,320.10,320.24,151461
2021/03/01,10:22:00,320.24,320.37,320.23,320.32,122127
2021/03/01,10:23:00,320.32,320.46,320.26,320.41,145358
2021/03/01,10:24:00,320.40,320.49,320.31,320.35,208264
2021/03/01,10:25:00,320.35,320.45,320.23,320.30,105615
2021/03/01,10:26:00,320.30,320.45,320.15,320.39,139603
2021/03/01,10:27:00,320.39,320.52,320.29,320.50,310695
2021/03/01,10:28:00,320.50,320.56,320.30,320.31,125890
2021/03/01,10:29:00,320.31,320.45,320.28,320.36,94935
2021/03/01,10:30:00,320.36,320.50,320.23,320.29,110366
2021/03/01,10:31:00,320.29,320.51,320.29,320.42,107571
2021/03/01,10:32:00,320.42,320.45,320.05,320.17,267035
2021/03/01,10:33:00,320.17,320.39,320.04,320.25,106090
2021/03/01,10:34:00,320.25,320.49,320.25,320.28,67627
2021/03/01,10:35:00,320.28,320.47,320.25,320.44,68689
2021/03/01,10:36:00,320.44,320.64,320.26,320.55,145522
2021/03/01,10:37:00,320.55,320.57,320.35,320.56,79867
2021/03/01,10:38:00,320.56,320.69,320.54,320.61,81176
2021/03/01,10:39:00,320.59,320.64,320.41,320.43,101931
2021/03/01,10:40:00,320.43,320.67,320.39,320.64,103923
2021/03/01,10:41:00,320.64,320.85,320.64,320.75,137194
2021/03/01,10:42:00,320.75,320.90,320.67,320.90,73404
2021/03/01,10:43:00,320.90,321.00,320.90,320.98,122056
2021/03/01,10:44:00,320.98,321.04,320.90,320.97,123335
2021/03/01,10:45:00,320.97,321.12,320.90,321.10,91730
2021/03/01,10:46:00,321.10,321.19,321.02,321.11,162323
2021/03/01,10:47:00,321.11,321.13,320.81,320.93,129993
2021/03/01,10:48:00,320.93,321.09,320.84,320.96,112774
2021/03/01,10:49:00,320.96,321.14,320.92,321.14,63631
2021/03/01,10:50:00,321.14,321.25,320.99,321.19,100139
2021/03/01,10:51:00,321.19,321.27,321.06,321.18,136746
2021/03/01,10:52:00,321.18,321.30,321.03,321.22,121936
2021/03/01,10:53:00,321.22,321.46,321.21,321.44,104825
2021/03/01,10:54:00,321.43,321.47,321.36,321.37,97195
2021/03/01,10:55:00,321.37,321.46,321.28,321.44,121874
2021/03/01,10:56:00,321.44,321.56,321.34,321.54,131708
2021/03/01,10:57:00,321.54,321.57,321.39,321.44,104672
2021/03/01,10:58:00,321.44,321.59,321.40,321.44,158149
2021/03/01,10:59:00,321.44,321.44,321.08,321.18,258968
2021/03/01,11:00:00,321.17,321.30,321.04,321.30,91973
2021/03/01,11:01:00,321.30,321.53,321.25,321.52,156624
2021/03/01,11:02:00,321.52,321.52,321.07,321.10,262675
2021/03/01,11:03:00,321.10,321.29,321.07,321.29,105995
2021/03/01,11:04:00,321.29,321.48,321.29,321.30,74839
2021/03/01,11:05:00,321.30,321.43,321.15,321.18,72428
2021/03/01,11:06:00,321.18,321.32,321.11,321.16,54146
2021/03/01,11:07:00,321.16,321.37,321.13,321.30,80503
2021/03/01,11:08:00,321.30,321.41,321.20,321.40,53886
2021/03/01,11:09:00,321.40,321.67,321.35,321.64,57244
2021/03/01,11:10:00,321.64,321.78,321.64,321.70,133885
2021/03/01,11:11:00,321.70,321.78,321.60,321.77,74978
2021/03/01,11:12:00,321.77,321.82,321.68,321.70,112918
2021/03/01,11:13:00,321.70,321.89,321.70,321.85,69376
2021/03/01,11:14:00,321.85,321.88,321.73,321.76,57223
2021/03/01,11:15:00,321.76,321.77,321.57,321.69,83821
2021/03/01,11:16:00,321.69,321.86,321.69,321.77,96413
2021/03/01,11:17:00,321.78,321.84,321.61,321.71,240412
2021/03/01,11:18:00,321.71,321.84,321.71,321.81,41981
2021/03/01,11:19:00,321.80,321.92,321.77,321.85,86045
2021/03/01,11:20:00,321.86,321.86,321.67,321.82,65198
2021/03/01,11:21:00,321.83,321.87,321.69,321.73,52856
2021/03/01,11:22:00,321.73,321.81,321.70,321.73,32320
2021/03/01,11:23:00,321.73,321.84,321.69,321.82,42138
2021/03/01,11:24:00,321.82,321.84,321.66,321.73,150691
2021/03/01,11:25:00,321.72,321.75,321.63,321.69,62966
2021/03/01,11:26:00,321.69,321.73,321.40,321.42,75223
2021/03/01,11:27:00,321.42,321.55,321.32,321.46,120478
2021/03/01,11:28:00,321.46,321.50,321.26,321.34,91184
2021/03/01,11:29:00,321.34,321.47,321.25,321.40,271277
2021/03/01,11:30:00,321.41,321.44,321.32,321.40,21276
2021/03/01,11:31:00,321.40,321.61,321.40,321.40,77893
2021/03/01,11:32:00,321.40,321.56,321.27,321.41,59509
2021/03/01,11:33:00,321.41,321.48,321.27,321.27,32620
2021/03/01,11:34:00,321.27,321.53,321.26,321.47,61002
2021/03/01,11:35:00,321.47,321.55,321.45,321.49,43033
2021/03/01,11:36:00,321.49,321.65,321.45,321.56,94724
2021/03/01,11:37:00,321.55,321.72,321.53,321.68,71891
2021/03/01,11:38:00,321.68,321.73,321.63,321.72,117900
2021/03/01,11:39:00,321.71,321.95,321.70,321.83,270815
2021/03/01,11:40:00,321.83,321.88,321.53,321.60,71044
2021/03/01,11:41:00,321.60,321.86,321.53,321.84,69618
2021/03/01,11:42:00,321.84,321.99,321.80,321.96,107967
2021/03/01,11:43:00,321.96,322.06,321.90,322.06,145294
2021/03/01,11:44:00,322.06,322.17,322.04,322.17,74821
2021/03/01,11:45:00,322.16,322.32,322.16,322.32,102997
2021/03/01,11:46:00,322.32,322.36,322.11,322.14,102686
2021/03/01,11:47:00,322.14,322.23,322.13,322.19,38284
2021/03/01,11:48:00,322.20,322.26,322.14,322.24,82187
2021/03/01,11:49:00,322.25,322.28,322.19,322.21,40090
2021/03/01,11:50:00,322.21,322.31,322.18,322.31,32894
2021/03/01,11:51:00,322.31,322.35,322.19,322.32,52869
2021/03/01,11:52:00,322.32,322.43,322.24,322.30,56972
2021/03/01,11:53:00,322.30,322.38,322.23,322.38,50201
2021/03/01,11:54:00,322.38,322.38,322.24,322.30,335300
2021/03/01,11:55:00,322.30,322.33,322.05,322.29,396360
2021/03/01,11:56:00,322.30,322.37,322.24,322.28,187076
2021/03/01,11:57:00,322.28,322.28,322.13,322.23,133459
2021/03/01,11:58:00,322.24,322.50,322.24,322.50,105537
2021/03/01,11:59:00,322.50,322.52,322.42,322.47,92410
2021/03/01,12:00:00,322.48,322.49,322.27,322.31,293694
2021/03/01,12:01:00,322.32,322.42,322.27,322.41,57857
2021/03/01,12:02:00,322.41,322.48,322.35,322.37,63181
2021/03/01,12:03:00,322.38,322.38,322.27,322.35,62048
2021/03/01,12:04:00,322.35,322.37,322.07,322.16,133028
2021/03/01,12:05:00,322.17,322.23,322.11,322.12,50550
2021/03/01,12:06:00,322.12,322.29,322.09,322.25,79863
2021/03/01,12:07:00,322.25,322.33,322.23,322.30,63543
2021/03/01,12:08:00,322.30,322.42,322.21,322.30,42548
2021/03/01,12:09:00,322.30,322.48,322.30,322.35,66981
2021/03/01,12:10:00,322.35,322.40,322.26,322.31,45347
2021/03/01,12:11:00,322.32,322.37,322.15,322.30,59863
2021/03/01,12:12:00,322.29,322.30,322.09,322.15,34143
2021/03/01,12:13:00,322.15,322.23,322.09,322.21,50569
2021/03/01,12:14:00,322.21,322.23,322.18,322.22,103874
2021/03/01,12:15:00,322.22,322.22,322.09,322.11,55340
2021/03/01,12:16:00,322.11,322.11,321.78,321.81,95270
2021/03/01,12:17:00,321.80,321.91,321.76,321.82,57501
2021/03/01,12:18:00,321.82,321.83,321.67,321.78,114239
2021/03/01,12:19:00,321.79,321.79,321.66,321.76,42080
2021/03/01,12:20:00,321.76,321.81,321.71,321.72,48061
2021/03/01,12:21:00,321.72,321.92,321.69,321.87,53294
2021/03/01,12:22:00,321.86,321.90,321.78,321.90,40933
2021/03/01,12:23:00,321.90,322.17,321.90,322.02,117540
2021/03/01,12:24:00,322.02,322.13,321.98,322.13,28216
2021/03/01,12:25:00,322.13,322.18,322.08,322.14,21850
2021/03/01,12:26:00,322.14,322.24,322.11,322.19,34177
2021/03/01,12:27:00,322.19,322.26,322.16,322.20,43046
2021/03/01,12:28:00,322.20,322.23,322.11,322.15,100137
2021/03/01,12:29:00,322.16,322.16,322.09,322.10,108511
2021/03/01,12:30:00,322.10,322.16,322.04,322.06,68770
2021/03/01,12:31:00,322.08,322.17,322.04,322.06,162490
2021/03/01,12:32:00,322.07,322.16,322.01,322.16,65143
2021/03/01,12:33:00,322.16,322.23,322.12,322.19,96635
2021/03/01,12:34:00,322.19,322.24,322.18,322.18,32575
2021/03/01,12:35:00,322.18,322.28,322.16,322.26,26922
2021/03/01,12:36:00,322.26,322.34,322.23,322.33,42353
2021/03/01,12:37:00,322.34,322.42,322.23,322.27,74526
2021/03/01,12:38:00,322.27,322.40,322.19,322.32,38834
2021/03/01,12:39:00,322.32,322.36,322.27,322.35,21093
2021/03/01,12:40:00,322.35,322.36,322.11,322.12,35419
2021/03/01,12:41:00,322.14,322.20,322.03,322.04,47535
2021/03/01,12:42:00,322.06,322.10,321.94,322.10,65191
2021/03/01,12:43:00,322.10,322.29,322.10,322.19,38844
2021/03/01,12:44:00,322.19,322.26,322.12,322.15,24602
2021/03/01,12:45:00,322.15,322.27,322.15,322.26,23285
2021/03/01,12:46:00,322.27,322.33,322.21,322.30,25379
2021/03/01,12:47:00,322.30,322.30,322.15,322.22,43199
2021/03/01,12:48:00,322.22,322.41,322.20,322.39,47474
2021/03/01,12:49:00,322.39,322.41,322.31,322.33,113720
2021/03/01,12:50:00,322.33,322.48,322.30,322.44,48732
2021/03/01,12:51:00,322.44,322.50,322.38,322.43,64468
2021/03/01,12:52:00,322.43,322.43,322.30,322.38,28209
2021/03/01,12:53:00,322.38,322.39,322.24,322.32,33200
2021/03/01,12:54:00,322.32,322.32,322.12,322.18,48549
2021/03/01,12:55:00,322.18,322.29,322.16,322.16,51065
2021/03/01,12:56:00,322.16,322.19,322.03,322.05,67001
2021/03/01,12:57:00,322.05,322.12,322.02,322.05,47277
2021/03/01,12:58:00,322.06,322.09,321.75,321.78,74522
2021/03/01,12:59:00,321.78,321.85,321.65,321.68,39925
2021/03/01,13:00:00,321.65,321.92,321.57,321.90,153421
2021/03/01,13:01:00,321.90,322.01,321.88,321.94,261811
2021/03/01,13:02:00,321.94,322.02,321.84,321.88,49179
2021/03/01,13:03:00,321.88,321.93,321.70,321.72,90285
2021/03/01,13:04:00,321.72,321.93,321.65,321.93,74204
2021/03/01,13:05:00,321.93,322.01,321.78,321.83,71294
2021/03/01,13:06:00,321.83,321.97,321.74,321.90,39166
2021/03/01,13:07:00,321.89,321.90,321.77,321.82,43712
2021/03/01,13:08:00,321.82,321.85,321.76,321.81,32125
2021/03/01,13:09:00,321.81,321.86,321.66,321.75,93393
2021/03/01,13:10:00,321.74,321.74,321.53,321.57,227530
2021/03/01,13:11:00,321.57,321.69,321.50,321.59,67963
2021/03/01,13:12:00,321.59,321.59,321.45,321.48,38232
2021/03/01,13:13:00,321.49,321.53,321.27,321.36,78254
2021/03/01,13:14:00,321.36,321.44,321.34,321.42,74188
2021/03/01,13:15:00,321.42,321.47,321.37,321.41,45337
2021/03/01,13:16:00,321.41,321.41,321.31,321.38,82563
2021/03/01,13:17:00,321.39,321.61,321.33,321.61,112330
2021/03/01,13:18:00,321.61,321.62,321.46,321.52,32079
2021/03/01,13:19:00,321.52,321.55,321.41,321.50,32782
2021/03/01,13:20:00,321.50,321.58,321.48,321.53,43088
2021/03/01,13:21:00,321.53,321.74,321.46,321.70,70974
2021/03/01,13:22:00,321.70,321.89,321.70,321.85,51716
2021/03/01,13:23:00,321.85,321.92,321.80,321.90,39733
2021/03/01,13:24:00,321.91,321.93,321.81,321.85,35437
2021/03/01,13:25:00,321.85,321.95,321.79,321.84,50231
2021/03/01,13:26:00,321.84,321.92,321.82,321.86,47460
2021/03/01,13:27:00,321.86,321.89,321.72,321.82,41305
2021/03/01,13:28:00,321.82,321.82,321.73,321.75,34338
2021/03/01,13:29:00,321.74,321.84,321.69,321.83,32025
2021/03/01,13:30:00,321.84,321.89,321.72,321.82,55593
2021/03/01,13:31:00,321.81,322.01,321.80,321.85,96084
2021/03/01,13:32:00,321.86,321.90,321.76,321.90,32444
2021/03/01,13:33:00,321.90,321.91,321.79,321.85,24251
2021/03/01,13:34:00,321.84,321.98,321.84,321.92,32414
2021/03/01,13:35:00,321.92,322.00,321.90,321.94,19453
2021/03/01,13:36:00,321.92,322.07,321.80,322.06,71642
2021/03/01,13:37:00,322.06,322.08,322.00,322.05,59751
2021/03/01,13:38:00,322.06,322.08,321.92,321.93,46524
2021/03/01,13:39:00,321.93,321.98,321.91,321.97,21162
2021/03/01,13:40:00,321.97,322.00,321.93,321.95,26598
2021/03/01,13:41:00,321.97,322.06,321.95,322.02,33711
2021/03/01,13:42:00,322.02,322.21,322.02,322.20,57246
2021/03/01,13:43:00,322.20,322.28,322.20,322.27,35259
2021/03/01,13:44:00,322.27,322.30,322.21,322.24,40749
2021/03/01,13:45:00,322.24,322.26,322.21,322.25,24294
2021/03/01,13:46:00,322.25,322.28,322.19,322.21,25765
2021/03/01,13:47:00,322.21,322.27,321.95,321.99,113287
2021/03/01,13:48:00,321.99,322.02,321.84,321.98,62887
2021/03/01,13:49:00,321.98,322.19,321.88,322.16,1043287
2021/03/01,13:50:00,322.16,322.22,322.13,322.16,29533
2021/03/01,13:51:00,322.16,322.16,321.99,322.14,42442
2021/03/01,13:52:00,322.14,322.18,322.08,322.13,74544
2021/03/01,13:53:00,322.13,322.20,322.08,322.20,35155
2021/03/01,13:54:00,322.20,322.27,322.17,322.20,37128
2021/03/01,13:55:00,322.20,322.20,321.92,322.09,55050
2021/03/01,13:56:00,322.09,322.13,322.04,322.08,40900
2021/03/01,13:57:00,322.08,322.14,322.06,322.07,28530
2021/03/01,13:58:00,322.06,322.10,321.93,321.94,31252
2021/03/01,13:59:00,321.94,322.03,321.92,322.00,28831
2021/03/01,14:00:00,322.00,322.05,321.90,321.99,42683
2021/03/01,14:01:00,322.01,322.07,321.87,321.95,49145
2021/03/01,14:02:00,321.95,322.01,321.91,321.98,36356
2021/03/01,14:03:00,321.97,322.22,321.97,322.21,73434
2021/03/01,14:04:00,322.21,322.21,322.05,322.05,36436
2021/03/01,14:05:00,322.05,322.16,322.03,322.16,23195
2021/03/01,14:06:00,322.16,322.26,322.09,322.21,34839
2021/03/01,14:07:00,322.21,322.22,322.11,322.22,33299
2021/03/01,14:08:00,322.22,322.33,322.20,322.25,71483
2021/03/01,14:09:00,322.25,322.50,322.23,322.44,158442
2021/03/01,14:10:00,322.44,322.66,322.12,322.54,333748
2021/03/01,14:11:00,322.54,322.58,322.47,322.51,82221
2021/03/01,14:12:00,322.51,322.66,322.48,322.66,52209
2021/03/01,14:13:00,322.67,322.78,322.66,322.71,47621
2021/03/01,14:14:00,322.71,322.92,322.70,322.90,141818
2021/03/01,14:15:00,322.90,322.92,322.86,322.88,185646
2021/03/01,14:16:00,322.88,322.92,322.84,322.87,67787
2021/03/01,14:17:00,322.87,322.97,322.87,322.96,49929
2021/03/01,14:18:00,322.93,322.94,322.87,322.89,36737
2021/03/01,14:19:00,322.90,322.92,322.87,322.91,25464
2021/03/01,14:20:00,322.91,322.95,322.90,322.92,62111
2021/03/01,14:21:00,322.92,323.00,322.90,323.00,103149
2021/03/01,14:22:00,323.00,323.02,322.90,322.95,119540
2021/03/01,14:23:00,322.95,323.04,322.91,323.02,41523
2021/03/01,14:24:00,323.01,323.05,322.94,322.99,59314
2021/03/01,14:25:00,322.99,323.05,322.92,322.93,61112
2021/03/01,14:26:00,322.93,323.02,322.89,323.02,75917
2021/03/01,14:27:00,323.03,323.07,323.02,323.06,31962
2021/03/01,14:28:00,323.06,323.07,322.95,323.06,40010
2021/03/01,14:29:00,323.06,323.07,322.96,323.00,29436
2021/03/01,14:30:00,323.00,323.09,322.96,323.08,42066
2021/03/01,14:31:00,323.08,323.15,323.00,323.08,61963
2021/03/01,14:32:00,323.07,323.07,322.99,323.00,31751
2021/03/01,14:33:00,323.00,323.05,322.93,323.03,41379
2021/03/01,14:34:00,323.03,323.09,323.00,323.04,32004
2021/03/01,14:35:00,323.04,323.08,323.02,323.05,35940
2021/03/01,14:36:00,323.05,323.16,323.04,323.13,52961
2021/03/01,14:37:00,323.13,323.17,323.11,323.13,33163
2021/03/01,14:38:00,323.13,323.13,323.04,323.08,284556
2021/03/01,14:39:00,323.08,323.13,323.05,323.12,36177
2021/03/01,14:40:00,323.11,323.15,323.04,323.08,42210
2021/03/01,14:41:00,323.08,323.20,323.05,323.20,288823
2021/03/01,14:42:00,323.21,323.28,323.20,323.24,108746
2021/03/01,14:43:00,323.24,323.35,323.21,323.33,293778
2021/03/01,14:44:00,323.33,323.49,323.33,323.49,59510
2021/03/01,14:45:00,323.49,323.51,323.44,323.51,67353
2021/03/01,14:46:00,323.51,323.55,323.36,323.36,51281
2021/03/01,14:47:00,323.37,323.38,323.26,323.29,34840
2021/03/01,14:48:00,323.29,323.45,323.29,323.42,43512
2021/03/01,14:49:00,323.42,323.49,323.41,323.44,46126
2021/03/01,14:50:00,323.43,323.49,323.42,323.44,49626
2021/03/01,14:51:00,323.44,323.59,323.44,323.57,57010
2021/03/01,14:52:00,323.57,323.61,323.50,323.59,40415
2021/03/01,14:53:00,323.59,323.63,323.53,323.63,28867
2021/03/01,14:54:00,323.63,323.72,323.61,323.71,49035
2021/03/01,14:55:00,323.71,323.74,323.66,323.71,42995
2021/03/01,14:56:00,323.71,323.73,323.65,323.66,29025
2021/03/01,14:57:00,323.67,323.76,323.63,323.70,85514
2021/03/01,14:58:00,323.70,323.75,323.67,323.72,50746
2021/03/01,14:59:00,323.73,323.74,323.68,323.69,48631
2021/03/01,15:00:00,323.69,323.73,323.53,323.55,157776
2021/03/01,15:01:00,323.55,323.73,323.55,323.72,80794
2021/03/01,15:02:00,323.72,323.80,323.62,323.74,65834
2021/03/01,15:03:00,323.74,323.78,323.69,323.72,38471
2021/03/01,15:04:00,323.72,323.78,323.68,323.69,91357
2021/03/01,15:05:00,323.70,323.78,323.67,323.76,34893
2021/03/01,15:06:00,323.75,323.77,323.64,323.72,52959
2021/03/01,15:07:00,323.73,323.75,323.58,323.58,53832
2021/03/01,15:08:00,323.58,323.63,323.52,323.52,53953
2021/03/01,15:09:00,323.52,323.55,323.45,323.54,98249
2021/03/01,15:10:00,323.54,323.63,323.48,323.53,54136
2021/03/01,15:11:00,323.53,323.65,323.53,323.65,45856
2021/03/01,15:12:00,323.65,323.65,323.52,323.58,49289
2021/03/01,15:13:00,323.58,323.58,323.47,323.55,45154
2021/03/01,15:14:00,323.55,323.64,323.55,323.60,56882
2021/03/01,15:15:00,323.58,323.61,323.54,323.57,55199
2021/03/01,15:16:00,323.58,323.64,323.53,323.56,47690
2021/03/01,15:17:00,323.56,323.61,323.31,323.35,110334
2021/03/01,15:18:00,323.34,323.39,323.23,323.27,62367
2021/03/01,15:19:00,323.27,323.41,323.27,323.40,33817
2021/03/01,15:20:00,323.39,323.50,323.39,323.42,48868
2021/03/01,15:21:00,323.42,323.60,323.42,323.58,66363
2021/03/01,15:22:00,323.58,323.65,323.53,323.53,39811
2021/03/01,15:23:00,323.53,323.63,323.53,323.60,32621
2021/03/01,15:24:00,323.60,323.67,323.58,323.61,42242
2021/03/01,15:25:00,323.61,323.69,323.55,323.62,55595
2021/03/01,15:26:00,323.62,323.67,323.57,323.57,37607
2021/03/01,15:27:00,323.57,323.57,323.40,323.43,67822
2021/03/01,15:28:00,323.43,323.50,323.38,323.41,51854
2021/03/01,15:29:00,323.41,323.44,323.32,323.38,45527
2021/03/01,15:30:00,323.38,323.56,323.38,323.55,63340
2021/03/01,15:31:00,323.55,323.70,323.53,323.68,78176
2021/03/01,15:32:00,323.68,323.73,323.30,323.36,117227
2021/03/01,15:33:00,323.36,323.47,323.19,323.46,104375
2021/03/01,15:34:00,323.47,323.50,323.35,323.38,70060
2021/03/01,15:35:00,323.38,323.48,323.32,323.47,59218
2021/03/01,15:36:00,323.47,323.56,323.42,323.45,65779
2021/03/01,15:37:00,323.45,323.60,323.27,323.27,128526
2021/03/01,15:38:00,323.27,323.34,323.17,323.26,107013
2021/03/01,15:39:00,323.26,323.29,323.16,323.24,84585
2021/03/01,15:40:00,323.24,323.28,323.14,323.18,84106
2021/03/01,15:41:00,323.18,323.39,323.14,323.24,108703
2021/03/01,15:42:00,323.26,323.32,323.19,323.20,83819
2021/03/01,15:43:00,323.20,323.34,323.13,323.33,104912
2021/03/01,15:44:00,323.33,323.46,323.33,323.38,105049
2021/03/01,15:45:00,323.38,323.49,323.20,323.22,134786
2021/03/01,15:46:00,323.21,323.36,323.04,323.30,247147
2021/03/01,15:47:00,323.28,323.45,323.21,323.28,103749
2021/03/01,15:48:00,323.28,323.39,323.21,323.33,130098
2021/03/01,15:49:00,323.34,323.36,323.14,323.14,135997
2021/03/01,15:50:00,323.15,323.29,323.05,323.09,186820
2021/03/01,15:51:00,323.09,323.12,322.86,322.87,489754
2021/03/01,15:52:00,322.87,323.06,322.85,322.94,211032
2021/03/01,15:53:00,322.94,323.48,322.94,323.22,219309
2021/03/01,15:54:00,323.21,323.36,323.11,323.36,168469
2021/03/01,15:55:00,323.35,323.83,323.20,323.73,480884
2021/03/01,15:56:00,323.73,323.77,323.27,323.34,352426
2021/03/01,15:57:00,323.33,323.37,323.20,323.25,397453
2021/03/01,15:58:00,323.25,323.35,323.23,323.32,486865
2021/03/01,15:59:00,323.32,323.32,323.08,323.24,328391
2021/03/01,16:00:00,323.24,323.94,323.24,323.63,530312
2021/03/02,09:31:00,324.25,324.33,323.87,324.01,524610
2021/03/02,09:32:00,324.01,324.16,323.79,323.88,161551
2021/03/02,09:33:00,323.88,323.94,323.42,323.43,285442
2021/03/02,09:34:00,323.43,323.43,323.08,323.09,244076
2021/03/02,09:35:00,323.09,323.73,322.95,323.52,324689
2021/03/02,09:36:00,323.54,323.57,323.01,323.07,212738
2021/03/02,09:37:00,323.07,323.17,322.59,322.72,214283
2021/03/02,09:38:00,322.72,322.93,322.60,322.79,190593
2021/03/02,09:39:00,322.79,322.84,322.50,322.61,191533
2021/03/02,09:40:00,322.61,322.82,322.50,322.65,137934
2021/03/02,09:41:00,322.64,322.81,322.22,322.26,236856
2021/03/02,09:42:00,322.27,322.31,322.08,322.25,260542
2021/03/02,09:43:00,322.24,322.44,322.24,322.33,114710
2021/03/02,09:44:00,322.33,322.41,321.99,322.35,179786
2021/03/02,09:45:00,322.35,322.51,322.30,322.48,142173
2021/03/02,09:46:00,322.48,322.77,322.40,322.67,174473
2021/03/02,09:47:00,322.65,322.67,322.17,322.17,166311
2021/03/02,09:48:00,322.17,322.35,321.85,322.28,236745
2021/03/02,09:49:00,322.27,322.35,321.80,321.95,260481
2021/03/02,09:50:00,321.95,322.01,321.39,321.60,298814
2021/03/02,09:51:00,321.60,321.81,321.41,321.43,265324
2021/03/02,09:52:00,321.42,321.66,321.31,321.55,328975
2021/03/02,09:53:00,321.55,321.73,321.34,321.55,116076
2021/03/02,09:54:00,321.55,322.08,321.55,322.06,138290
2021/03/02,09:55:00,322.05,322.10,321.71,322.10,121631
2021/03/02,09:56:00,322.10,322.33,321.90,322.11,218518
2021/03/02,09:57:00,322.11,322.39,321.94,322.19,158526
2021/03/02,09:58:00,322.19,322.29,321.97,322.26,109244
2021/03/02,09:59:00,322.26,322.58,322.16,322.53,151219
2021/03/02,10:00:00,322.53,322.66,322.13,322.31,283009
2021/03/02,10:01:00,322.31,322.60,322.14,322.57,161587
2021/03/02,10:02:00,322.58,322.73,322.37,322.59,193408
2021/03/02,10:03:00,322.59,322.66,322.25,322.47,115010
2021/03/02,10:04:00,322.47,322.69,322.38,322.58,92717
2021/03/02,10:05:00,322.58,322.65,322.38,322.50,81615
2021/03/02,10:06:00,322.50,322.60,322.23,322.39,84514
2021/03/02,10:07:00,322.39,322.56,322.37,322.51,116115
2021/03/02,10:08:00,322.50,322.87,322.48,322.84,107834
2021/03/02,10:09:00,322.84,322.84,322.66,322.78,76049
2021/03/02,10:10:00,322.78,322.90,322.73,322.84,83792
2021/03/02,10:11:00,322.84,322.98,322.78,322.97,74988
2021/03/02,10:12:00,322.97,322.99,322.41,322.50,159429
2021/03/02,10:13:00,322.48,322.49,321.90,321.96,256728
2021/03/02,10:14:00,321.96,322.13,321.69,322.01,221423
2021/03/02,10:15:00,322.02,322.02,321.66,321.86,118814
2021/03/02,10:16:00,321.87,322.40,321.75,321.97,130405
2021/03/02,10:17:00,321.97,322.41,321.84,322.39,114259
2021/03/02,10:18:00,322.39,322.68,322.38,322.59,115878
2021/03/02,10:19:00,322.57,322.77,322.57,322.58,88967
2021/03/02,10:20:00,322.58,322.66,322.15,322.15,79416
2021/03/02,10:21:00,322.17,322.58,322.09,322.39,113105
2021/03/02,10:22:00,322.39,322.68,322.29,322.40,89475
2021/03/02,10:23:00,322.40,322.48,322.17,322.30,65967
2021/03/02,10:24:00,322.30,322.52,322.16,322.48,186502
2021/03/02,10:25:00,322.48,322.57,321.50,321.81,263057
2021/03/02,10:26:00,321.81,322.02,321.37,321.46,282051
2021/03/02,10:27:00,321.46,321.84,321.30,321.65,212389
2021/03/02,10:28:00,321.63,321.71,321.45,321.57,108720
2021/03/02,10:29:00,321.57,321.68,321.38,321.45,111177
2021/03/02,10:30:00,321.45,321.58,320.77,320.77,311812
2021/03/02,10:31:00,320.77,321.06,320.72,320.95,262811
2021/03/02,10:32:00,320.95,321.31,320.83,321.17,208673
2021/03/02,10:33:00,321.17,321.31,321.01,321.25,104805
2021/03/02,10:34:00,321.25,321.35,321.10,321.34,266092
2021/03/02,10:35:00,321.34,321.56,321.15,321.32,190033
2021/03/02,10:36:00,321.30,321.52,321.18,321.50,119807
2021/03/02,10:37:00,321.50,321.64,321.11,321.41,102973
2021/03/02,10:38:00,321.40,321.41,320.97,321.17,76691
2021/03/02,10:39:00,321.19,321.21,320.68,320.85,121066
2021/03/02,10:40:00,320.85,320.94,320.49,320.60,172328
2021/03/02,10:41:00,320.60,320.76,320.42,320.48,193407
2021/03/02,10:42:00,320.46,320.74,320.42,320.62,117987
2021/03/02,10:43:00,320.62,320.69,320.35,320.48,141534
2021/03/02,10:44:00,320.48,320.77,320.37,320.65,141225
2021/03/02,10:45:00,320.65,320.75,320.50,320.62,273065
2021/03/02,10:46:00,320.62,320.62,320.21,320.42,234903
2021/03/02,10:47:00,320.42,320.75,320.39,320.71,107555
2021/03/02,10:48:00,320.71,321.02,320.68,320.83,133712
2021/03/02,10:49:00,320.83,321.04,320.83,320.97,64664
2021/03/02,10:50:00,320.96,321.29,320.96,321.26,102742
2021/03/02,10:51:00,321.25,321.31,321.12,321.24,95724
2021/03/02,10:52:00,321.24,321.24,321.04,321.15,68684
2021/03/02,10:53:00,321.15,321.39,321.06,321.33,63079
2021/03/02,10:54:00,321.33,321.33,321.08,321.23,99394
2021/03/02,10:55:00,321.23,321.36,321.17,321.36,54766
2021/03/02,10:56:00,321.36,321.48,321.30,321.35,70183
2021/03/02,10:57:00,321.35,321.57,321.33,321.48,78766
2021/03/02,10:58:00,321.48,321.59,321.42,321.47,54383
2021/03/02,10:59:00,321.48,321.52,321.22,321.47,58920
2021/03/02,11:00:00,321.48,321.54,321.24,321.27,72624
2021/03/02,11:01:00,321.24,321.39,320.88,320.90,142681
2021/03/02,11:02:00,320.90,320.98,320.73,320.77,117319
2021/03/02,11:03:00,320.77,320.88,320.51,320.62,182174
2021/03/02,11:04:00,320.62,320.83,320.37,320.80,119587
2021/03/02,11:05:00,320.80,321.35,320.80,321.30,127603
2021/03/02,11:06:00,321.29,321.73,321.23,321.66,220157
2021/03/02,11:07:00,321.66,321.84,321.60,321.65,95707
2021/03/02,11:08:00,321.65,321.70,321.54,321.58,56982
2021/03/02,11:09:00,321.58,321.67,321.51,321.55,57313
2021/03/02,11:10:00,321.55,321.77,321.50,321.66,41209
2021/03/02,11:11:00,321.65,321.69,320.84,321.19,320515
2021/03/02,11:12:00,321.19,321.19,320.73,321.02,93149
2021/03/02,11:13:00,321.01,321.10,320.90,320.96,54700
2021/03/02,11:14:00,320.96,321.18,320.83,320.94,49078
2021/03/02,11:15:00,320.94,321.03,320.77,320.96,62620
2021/03/02,11:16:00,320.96,320.96,320.37,320.37,175270
2021/03/02,11:17:00,320.37,320.40,320.00,320.26,217383
2021/03/02,11:18:00,320.26,320.52,320.22,320.37,81460
2021/03/02,11:19:00,320.37,320.47,320.26,320.29,48490
2021/03/02,11:20:00,320.29,320.50,320.11,320.47,79442
2021/03/02,11:21:00,320.47,320.60,320.23,320.42,87111
2021/03/02,11:22:00,320.41,320.60,320.22,320.36,77714
2021/03/02,11:23:00,320.36,320.43,320.15,320.27,73492
2021/03/02,11:24:00,320.27,320.34,320.06,320.29,76041
2021/03/02,11:25:00,320.28,320.28,319.77,319.93,231801
2021/03/02,11:26:00,319.92,320.00,319.65,319.89,207623
2021/03/02,11:27:00,319.89,320.04,319.87,319.96,149181
2021/03/02,11:28:00,319.96,320.41,319.92,320.41,400547
2021/03/02,11:29:00,320.40,320.72,320.39,320.65,182371
2021/03/02,11:30:00,320.65,320.74,320.57,320.72,149656
2021/03/02,11:31:00,320.72,320.75,320.26,320.40,227013
2021/03/02,11:32:00,320.40,320.49,320.09,320.47,96434
2021/03/02,11:33:00,320.47,320.59,320.20,320.21,88162
2021/03/02,11:34:00,320.21,320.23,319.88,319.89,135035
2021/03/02,11:35:00,319.91,320.12,319.83,320.05,91419
2021/03/02,11:36:00,320.05,320.24,319.86,319.89,100079
2021/03/02,11:37:00,319.89,320.17,319.89,320.04,87236
2021/03/02,11:38:00,320.04,320.07,319.86,319.94,68390
2021/03/02,11:39:00,319.94,320.04,319.89,319.96,40896
2021/03/02,11:40:00,319.96,320.12,319.68,320.00,163680
2021/03/02,11:41:00,320.00,320.01,319.48,319.60,280361
2021/03/02,11:42:00,319.61,319.77,319.45,319.45,129555
2021/03/02,11:43:00,319.45,319.67,319.38,319.53,160828
2021/03/02,11:44:00,319.53,319.59,319.40,319.53,77316
2021/03/02,11:45:00,319.53,319.92,319.50,319.87,138721
2021/03/02,11:46:00,319.87,319.90,319.58,319.88,221352
2021/03/02,11:47:00,319.88,319.88,319.67,319.76,37983
2021/03/02,11:48:00,319.76,319.81,319.54,319.56,72708
2021/03/02,11:49:00,319.54,320.17,319.51,320.17,88670
2021/03/02,11:50:00,320.17,320.45,320.16,320.40,108783
2021/03/02,11:51:00,320.40,320.42,320.06,320.12,114216
2021/03/02,11:52:00,320.12,320.53,320.12,320.50,71292
2021/03/02,11:53:00,320.50,320.50,320.30,320.33,52057
2021/03/02,11:54:00,320.33,320.61,320.32,320.57,61099
2021/03/02,11:55:00,320.56,320.57,320.39,320.55,58692
2021/03/02,11:56:00,320.56,320.56,320.39,320.49,51094
2021/03/02,11:57:00,320.48,320.50,320.36,320.41,38781
2021/03/02,11:58:00,320.40,320.49,320.22,320.26,54538
2021/03/02,11:59:00,320.25,320.53,320.22,320.45,275927
2021/03/02,12:00:00,320.45,320.55,320.31,320.36,80068
2021/03/02,12:01:00,320.37,320.37,319.95,320.20,187441
2021/03/02,12:02:00,320.20,320.56,320.11,320.39,126303
2021/03/02,12:03:00,320.39,320.42,320.13,320.22,60792
2021/03/02,12:04:00,320.22,320.41,320.03,320.13,95020
2021/03/02,12:05:00,320.13,320.71,320.13,320.67,105652
2021/03/02,12:06:00,320.67,320.93,320.56,320.78,137803
2021/03/02,12:07:00,320.78,320.78,320.35,320.61,275910
2021/03/02,12:08:00,320.61,320.75,320.59,320.66,88619
2021/03/02,12:09:00,320.66,320.79,320.51,320.69,94376
2021/03/02,12:10:00,320.69,320.73,320.50,320.64,53819
2021/03/02,12:11:00,320.62,320.72,320.54,320.69,66668
2021/03/02,12:12:00,320.69,320.84,320.52,320.54,56562
2021/03/02,12:13:00,320.54,320.84,320.44,320.80,106107
2021/03/02,12:14:00,320.79,320.80,320.53,320.61,47843
2021/03/02,12:15:00,320.61,320.67,320.48,320.54,45769
2021/03/02,12:16:00,320.54,320.82,320.50,320.81,57492
2021/03/02,12:17:00,320.84,321.12,320.83,321.12,110168
2021/03/02,12:18:00,321.12,321.22,321.02,321.03,62454
2021/03/02,12:19:00,321.04,321.15,321.00,321.01,60610
2021/03/02,12:20:00,321.00,321.05,320.92,320.94,46429
2021/03/02,12:21:00,320.94,321.01,320.89,320.97,86182
2021/03/02,12:22:00,320.97,321.02,320.91,320.98,205770
2021/03/02,12:23:00,320.99,321.04,320.81,320.84,132879
2021/03/02,12:24:00,320.84,321.00,320.80,320.94,39616
2021/03/02,12:25:00,320.94,320.94,320.71,320.78,49614
2021/03/02,12:26:00,320.78,320.82,320.60,320.75,288560
2021/03/02,12:27:00,320.75,320.88,320.54,320.65,105518
2021/03/02,12:28:00,320.65,320.76,320.43,320.52,75177
2021/03/02,12:29:00,320.52,320.70,320.51,320.60,56022
2021/03/02,12:30:00,320.60,320.80,320.59,320.78,50712
2021/03/02,12:31:00,320.77,320.91,320.72,320.77,45878
2021/03/02,12:32:00,320.74,320.83,320.72,320.78,30655
2021/03/02,12:33:00,320.76,320.97,320.76,320.95,45643
2021/03/02,12:34:00,320.95,321.02,320.87,320.96,44065
2021/03/02,12:35:00,320.96,321.01,320.85,320.88,39486
2021/03/02,12:36:00,320.88,321.11,320.86,321.09,37136
2021/03/02,12:37:00,321.09,321.34,321.04,321.29,103137
2021/03/02,12:38:00,321.29,321.49,321.29,321.44,83056
2021/03/02,12:39:00,321.42,321.47,321.35,321.41,43418
2021/03/02,12:40:00,321.41,321.50,321.37,321.43,63274
2021/03/02,12:41:00,321.43,321.69,321.42,321.68,304082
2021/03/02,12:42:00,321.67,321.70,321.59,321.61,450205
2021/03/02,12:43:00,321.61,321.71,321.56,321.60,61693
2021/03/02,12:44:00,321.60,321.61,321.50,321.56,50477
2021/03/02,12:45:00,321.56,321.68,321.54,321.55,48312
2021/03/02,12:46:00,321.55,321.60,321.47,321.58,48556
2021/03/02,12:47:00,321.58,321.70,321.58,321.62,59442
2021/03/02,12:48:00,321.62,321.62,321.42,321.56,74821
2021/03/02,12:49:00,321.56,321.59,321.43,321.44,50448
2021/03/02,12:50:00,321.44,321.45,321.33,321.37,121951
2021/03/02,12:51:00,321.37,321.38,321.28,321.28,34625
2021/03/02,12:52:00,321.28,321.46,321.27,321.46,44754
2021/03/02,12:53:00,321.46,321.46,321.12,321.23,51182
2021/03/02,12:54:00,321.23,321.24,321.10,321.13,32122
2021/03/02,12:55:00,321.13,321.45,321.09,321.43,76743
2021/03/02,12:56:00,321.44,321.58,321.29,321.32,79170
2021/03/02,12:57:00,321.33,321.34,321.21,321.23,32853
2021/03/02,12:58:00,321.23,321.28,321.16,321.17,26371
2021/03/02,12:59:00,321.17,321.18,320.97,321.06,97471
2021/03/02,13:00:00,321.07,321.12,320.81,321.05,146388
2021/03/02,13:01:00,321.05,321.18,320.98,321.04,88187
2021/03/02,13:02:00,321.04,321.26,320.95,321.18,62046
2021/03/02,13:03:00,321.18,321.35,321.15,321.33,51995
2021/03/02,13:04:00,321.33,321.53,321.33,321.43,130632
2021/03/02,13:05:00,321.43,321.44,321.28,321.42,241086
2021/03/02,13:06:00,321.42,321.62,321.37,321.54,44269
2021/03/02,13:07:00,321.54,321.59,321.39,321.41,28352
2021/03/02,13:08:00,321.43,321.49,321.35,321.39,31327
2021/03/02,13:09:00,321.39,321.44,321.23,321.38,53408
2021/03/02,13:10:00,321.38,321.48,321.33,321.45,36613
2021/03/02,13:11:00,321.45,321.63,321.44,321.63,46274
2021/03/02,13:12:00,321.61,321.70,321.46,321.58,41932
2021/03/02,13:13:00,321.58,321.66,321.48,321.64,25412
2021/03/02,13:14:00,321.64,321.64,321.54,321.54,58503
2021/03/02,13:15:00,321.54,321.79,321.54,321.76,76100
2021/03/02,13:16:00,321.75,321.77,321.67,321.68,38413
2021/03/02,13:17:00,321.68,321.76,321.59,321.65,28039
2021/03/02,13:18:00,321.65,321.78,321.65,321.69,28498
2021/03/02,13:19:00,321.68,321.69,321.55,321.63,20885
2021/03/02,13:20:00,321.63,321.63,321.43,321.50,86176
2021/03/02,13:21:00,321.50,321.50,321.29,321.32,71365
2021/03/02,13:22:00,321.32,321.42,321.28,321.34,31947
2021/03/02,13:23:00,321.35,321.49,321.34,321.35,79344
2021/03/02,13:24:00,321.36,321.46,321.30,321.39,98773
2021/03/02,13:25:00,321.39,321.61,321.39,321.57,44537
2021/03/02,13:26:00,321.56,321.70,321.55,321.62,70350
2021/03/02,13:27:00,321.61,321.61,321.32,321.33,97394
2021/03/02,13:28:00,321.33,321.34,321.06,321.08,114829
2021/03/02,13:29:00,321.10,321.26,321.10,321.24,31945
2021/03/02,13:30:00,321.26,321.48,321.15,321.46,43564
2021/03/02,13:31:00,321.46,321.95,321.42,321.92,137863
2021/03/02,13:32:00,321.92,322.05,321.91,321.96,115368
2021/03/02,13:33:00,321.96,321.96,321.78,321.83,76915
2021/03/02,13:34:00,321.83,321.91,321.67,321.72,37570
2021/03/02,13:35:00,321.72,321.79,321.64,321.73,27312
2021/03/02,13:36:00,321.73,321.90,321.67,321.87,42403
2021/03/02,13:37:00,321.86,321.89,321.74,321.87,31043
2021/03/02,13:38:00,321.87,321.95,321.82,321.88,41194
2021/03/02,13:39:00,321.89,322.03,321.88,321.96,77361
2021/03/02,13:40:00,321.96,322.08,321.86,322.00,102104
2021/03/02,13:41:00,322.00,322.03,321.56,321.90,279172
2021/03/02,13:42:00,321.90,322.01,321.76,321.97,40046
2021/03/02,13:43:00,321.97,321.97,321.76,321.79,55630
2021/03/02,13:44:00,321.79,321.92,321.72,321.86,89092
2021/03/02,13:45:00,321.86,321.96,321.85,321.85,46646
2021/03/02,13:46:00,321.87,322.03,321.82,321.94,30128
2021/03/02,13:47:00,321.94,321.94,321.76,321.91,38425
2021/03/02,13:48:00,321.91,322.13,321.91,322.01,76166
2021/03/02,13:49:00,322.01,322.08,321.98,322.06,51204
2021/03/02,13:50:00,322.06,322.10,322.02,322.06,43224
2021/03/02,13:51:00,322.06,322.13,321.94,321.97,24478
2021/03/02,13:52:00,321.97,322.00,321.91,321.96,22704
2021/03/02,13:53:00,321.98,321.98,321.83,321.83,39469
2021/03/02,13:54:00,321.83,321.84,321.56,321.64,138388
2021/03/02,13:55:00,321.64,321.71,321.61,321.61,21575
2021/03/02,13:56:00,321.61,321.82,321.59,321.74,31907
2021/03/02,13:57:00,321.74,321.85,321.66,321.67,28874
2021/03/02,13:58:00,321.69,321.79,321.59,321.65,54754
2021/03/02,13:59:00,321.65,321.75,321.51,321.56,71562
2021/03/02,14:00:00,321.56,321.56,321.39,321.51,94277
2021/03/02,14:01:00,321.49,321.82,321.48,321.67,129928
2021/03/02,14:02:00,321.67,322.00,321.60,321.88,73883
2021/03/02,14:03:00,321.88,321.88,321.73,321.77,82168
2021/03/02,14:04:00,321.80,321.80,321.56,321.61,77345
2021/03/02,14:05:00,321.61,321.61,321.47,321.52,59235
2021/03/02,14:06:00,321.55,321.63,321.41,321.47,97438
2021/03/02,14:07:00,321.47,321.52,321.34,321.34,101779
2021/03/02,14:08:00,321.34,321.42,321.18,321.25,125853
2021/03/02,14:09:00,321.25,321.32,321.15,321.21,73142
2021/03/02,14:10:00,321.22,321.24,321.00,321.01,80888
2021/03/02,14:11:00,321.01,321.10,320.86,320.97,190960
2021/03/02,14:12:00,320.97,321.02,320.80,320.86,147651
2021/03/02,14:13:00,320.84,320.84,320.59,320.70,160284
2021/03/02,14:14:00,320.70,320.84,320.64,320.73,147628
2021/03/02,14:15:00,320.74,320.80,320.61,320.66,73230
2021/03/02,14:16:00,320.65,320.77,320.57,320.73,131912
2021/03/02,14:17:00,320.73,320.73,320.49,320.51,86158
2021/03/02,14:18:00,320.51,320.62,320.50,320.54,62806
2021/03/02,14:19:00,320.54,320.69,320.48,320.56,87102
2021/03/02,14:20:00,320.56,320.71,320.52,320.60,58117
2021/03/02,14:21:00,320.58,320.72,320.49,320.70,61512
2021/03/02,14:22:00,320.69,321.03,320.65,320.87,128091
2021/03/02,14:23:00,320.88,320.97,320.79,320.95,42833
2021/03/02,14:24:00,320.97,320.99,320.82,320.89,59520
2021/03/02,14:25:00,320.89,320.94,320.83,320.91,49690
2021/03/02,14:26:00,320.91,320.96,320.61,320.64,69811
2021/03/02,14:27:00,320.64,320.70,320.47,320.68,66132
2021/03/02,14:28:00,320.71,320.76,320.48,320.48,113179
2021/03/02,14:29:00,320.48,320.48,320.26,320.32,78401
2021/03/02,14:30:00,320.32,320.40,320.28,320.31,101666
2021/03/02,14:31:00,320.34,320.55,320.29,320.46,112109
2021/03/02,14:32:00,320.46,320.52,320.32,320.44,66937
2021/03/02,14:33:00,320.44,320.47,320.15,320.17,96414
2021/03/02,14:34:00,320.17,320.33,320.15,320.24,30157
2021/03/02,14:35:00,320.24,320.53,320.24,320.47,73457
2021/03/02,14:36:00,320.47,320.51,320.26,320.37,40052
2021/03/02,14:37:00,320.37,320.45,320.26,320.39,28084
2021/03/02,14:38:00,320.39,320.51,320.36,320.38,44336
2021/03/02,14:39:00,320.40,320.61,320.28,320.48,62403
2021/03/02,14:40:00,320.48,320.69,320.45,320.57,63930
2021/03/02,14:41:00,320.56,320.84,320.55,320.64,86249
2021/03/02,14:42:00,320.64,320.76,320.61,320.63,42676
2021/03/02,14:43:00,320.63,320.70,320.52,320.56,43020
2021/03/02,14:44:00,320.56,320.59,320.39,320.52,38447
2021/03/02,14:45:00,320.52,320.54,320.26,320.38,223830
2021/03/02,14:46:00,320.40,320.42,320.27,320.37,70643
2021/03/02,14:47:00,320.37,320.51,320.30,320.43,71242
2021/03/02,14:48:00,320.43,320.47,320.33,320.46,31797
2021/03/02,14:49:00,320.46,320.85,320.46,320.84,105877
2021/03/02,14:50:00,320.84,320.87,320.71,320.78,101585
2021/03/02,14:51:00,320.78,320.82,320.66,320.70,145382
2021/03/02,14:52:00,320.70,320.97,320.68,320.92,119680
2021/03/02,14:53:00,320.92,321.19,320.92,321.19,236599
2021/03/02,14:54:00,321.19,321.20,321.10,321.16,79575
2021/03/02,14:55:00,321.16,321.19,321.03,321.05,69375
2021/03/02,14:56:00,321.05,321.27,321.05,321.24,46725
2021/03/02,14:57:00,321.23,321.40,321.23,321.33,61180
2021/03/02,14:58:00,321.33,321.37,321.26,321.26,62221
2021/03/02,14:59:00,321.26,321.27,321.18,321.19,269708
2021/03/02,15:00:00,321.19,321.21,320.93,321.03,113292
2021/03/02,15:01:00,321.03,321.15,320.97,321.12,105856
2021/03/02,15:02:00,321.13,321.27,321.13,321.16,65546
2021/03/02,15:03:00,321.16,321.32,321.15,321.17,73364
2021/03/02,15:04:00,321.16,321.17,321.00,321.07,36202
2021/03/02,15:05:00,321.06,321.19,321.05,321.10,45220
2021/03/02,15:06:00,321.10,321.25,321.07,321.20,41863
2021/03/02,15:07:00,321.17,321.34,321.17,321.30,74383
2021/03/02,15:08:00,321.29,321.33,321.25,321.26,47596
2021/03/02,15:09:00,321.26,321.27,321.11,321.18,36888
2021/03/02,15:10:00,321.18,321.23,321.08,321.20,29678
2021/03/02,15:11:00,321.19,321.38,321.19,321.38,51420
2021/03/02,15:12:00,321.38,321.49,321.36,321.46,89257
2021/03/02,15:13:00,321.46,321.48,321.12,321.17,76438
2021/03/02,15:14:00,321.17,321.32,321.12,321.16,52532
2021/03/02,15:15:00,321.15,321.15,320.80,320.84,199844
2021/03/02,15:16:00,320.83,321.02,320.54,320.55,124350
2021/03/02,15:17:00,320.53,320.65,320.48,320.52,80561
2021/03/02,15:18:00,320.52,320.59,320.16,320.19,148654
2021/03/02,15:19:00,320.19,320.32,320.06,320.13,113389
2021/03/02,15:20:00,320.15,320.16,319.83,319.85,183582
2021/03/02,15:21:00,319.86,320.03,319.73,319.95,171332
2021/03/02,15:22:00,319.95,320.09,319.83,319.99,83462
2021/03/02,15:23:00,319.99,319.99,319.72,319.76,109561
2021/03/02,15:24:00,319.76,319.93,319.67,319.79,104684
2021/03/02,15:25:00,319.79,319.83,319.68,319.83,79427
2021/03/02,15:26:00,319.81,319.98,319.71,319.84,113155
2021/03/02,15:27:00,319.84,320.02,319.77,319.94,86869
2021/03/02,15:28:00,319.94,320.11,319.73,319.74,108585
2021/03/02,15:29:00,319.75,320.00,319.75,319.87,208705
2021/03/02,15:30:00,319.87,319.95,319.71,319.73,63284
2021/03/02,15:31:00,319.73,319.89,319.53,319.64,149629
2021/03/02,15:32:00,319.67,319.96,319.66,319.95,142339
2021/03/02,15:33:00,319.96,320.15,319.93,320.08,158475
2021/03/02,15:34:00,320.08,320.17,319.99,320.12,180954
2021/03/02,15:35:00,320.12,320.23,319.80,319.80,96804
2021/03/02,15:36:00,319.80,319.92,319.74,319.86,170640
2021/03/02,15:37:00,319.84,319.97,319.52,319.54,99908
2021/03/02,15:38:00,319.54,319.69,319.50,319.62,80948
2021/03/02,15:39:00,319.60,319.68,319.47,319.48,85224
2021/03/02,15:40:00,319.48,319.61,319.45,319.48,61493
2021/03/02,15:41:00,319.47,319.52,319.23,319.27,148770
2021/03/02,15:42:00,319.27,319.41,319.14,319.14,177861
2021/03/02,15:43:00,319.16,319.42,319.15,319.23,123769
2021/03/02,15:44:00,319.23,319.47,319.16,319.29,102122
2021/03/02,15:45:00,319.28,319.48,319.20,319.46,72515
2021/03/02,15:46:00,319.46,319.86,319.42,319.76,114223
2021/03/02,15:47:00,319.77,319.86,319.68,319.78,103963
2021/03/02,15:48:00,319.80,319.85,319.73,319.79,101821
2021/03/02,15:49:00,319.78,319.83,319.25,319.29,181423
2021/03/02,15:50:00,319.29,319.50,319.08,319.50,143706
2021/03/02,15:51:00,319.50,319.65,318.77,318.92,348165
2021/03/02,15:52:00,318.92,318.94,318.73,318.86,163349
2021/03/02,15:53:00,318.86,319.01,318.83,318.83,140899
2021/03/02,15:54:00,318.83,318.90,318.55,318.58,195505
2021/03/02,15:55:00,318.58,318.87,318.56,318.72,225136
2021/03/02,15:56:00,318.72,318.83,318.61,318.71,264180
2021/03/02,15:57:00,318.71,318.79,318.48,318.70,290003
2021/03/02,15:58:00,318.70,318.70,318.46,318.58,228222
2021/03/02,15:59:00,318.58,318.70,318.42,318.42,291879
2021/03/02,16:00:00,318.42,318.62,318.14,318.37,957125
2021/03/03,09:31:00,317.27,317.95,317.07,317.90,328494
2021/03/03,09:32:00,317.90,318.09,317.63,317.89,279335
2021/03/03,09:33:00,317.89,318.18,317.89,318.11,250878
2021/03/03,09:34:00,318.11,318.24,317.74,317.78,244742
2021/03/03,09:35:00,317.79,317.97,317.65,317.68,259296
2021/03/03,09:36:00,317.68,317.72,317.02,317.49,270176
2021/03/03,09:37:00,317.49,317.49,316.84,316.93,271607
2021/03/03,09:38:00,316.94,317.06,316.74,316.83,158355
2021/03/03,09:39:00,316.83,316.84,316.13,316.53,334761
2021/03/03,09:40:00,316.53,316.92,316.36,316.65,323421
2021/03/03,09:41:00,316.60,316.69,316.20,316.24,322701
2021/03/03,09:42:00,316.24,316.52,316.00,316.42,329098
2021/03/03,09:43:00,316.43,316.43,315.87,315.91,213340
2021/03/03,09:44:00,315.91,315.92,315.36,315.38,328871
2021/03/03,09:45:00,315.38,315.88,315.26,315.78,584688
2021/03/03,09:46:00,315.77,315.81,315.35,315.38,328883
2021/03/03,09:47:00,315.38,315.58,315.20,315.29,329471
2021/03/03,09:48:00,315.29,315.65,315.15,315.53,302073
2021/03/03,09:49:00,315.53,315.79,315.33,315.76,364374
2021/03/03,09:50:00,315.76,316.33,315.71,316.08,372646
2021/03/03,09:51:00,316.08,316.59,316.01,316.32,279758
2021/03/03,09:52:00,316.32,316.39,315.86,315.91,220887
2021/03/03,09:53:00,315.91,316.64,315.84,316.61,174111
2021/03/03,09:54:00,316.61,316.71,316.36,316.54,171995
2021/03/03,09:55:00,316.53,316.53,316.03,316.10,165954
2021/03/03,09:56:00,316.10,316.26,315.74,316.24,222564
2021/03/03,09:57:00,316.24,316.30,315.70,315.84,222689
2021/03/03,09:58:00,315.82,315.83,315.28,315.31,343831
2021/03/03,09:59:00,315.31,315.39,314.66,314.79,506697
2021/03/03,10:00:00,314.78,314.92,314.38,314.69,424299
2021/03/03,10:01:00,314.69,315.10,314.62,314.69,436204
2021/03/03,10:02:00,314.69,314.79,314.42,314.61,220930
2021/03/03,10:03:00,314.61,314.80,314.44,314.45,239424
2021/03/03,10:04:00,314.45,314.92,314.29,314.88,358802
2021/03/03,10:05:00,314.88,314.91,314.59,314.80,180789
2021/03/03,10:06:00,314.76,314.93,314.51,314.55,192423
2021/03/03,10:07:00,314.55,314.56,314.12,314.35,231354
2021/03/03,10:08:00,314.35,314.49,314.12,314.18,158259
2021/03/03,10:09:00,314.18,314.78,314.17,314.72,218079
2021/03/03,10:10:00,314.72,315.10,314.72,314.95,218819
2021/03/03,10:11:00,314.93,315.03,314.54,314.62,171036
2021/03/03,10:12:00,314.62,314.62,313.80,313.91,389341
2021/03/03,10:13:00,313.91,314.18,313.53,313.54,282001
2021/03/03,10:14:00,313.54,313.85,313.36,313.44,327719
2021/03/03,10:15:00,313.44,313.50,313.13,313.15,232563
2021/03/03,10:16:00,313.15,313.39,312.75,312.76,415761
2021/03/03,10:17:00,312.79,313.24,312.79,313.15,347930
2021/03/03,10:18:00,313.15,313.24,312.71,312.80,275322
2021/03/03,10:19:00,312.80,313.26,312.80,312.99,444397
2021/03/03,10:20:00,312.97,313.31,312.95,313.18,398136
2021/03/03,10:21:00,313.17,313.51,313.00,313.34,263467
2021/03/03,10:22:00,313.33,313.33,312.85,313.07,306864
2021/03/03,10:23:00,313.07,313.42,312.73,313.41,277115
2021/03/03,10:24:00,313.40,313.59,313.23,313.45,285737
2021/03/03,10:25:00,313.45,313.67,313.13,313.64,264251
2021/03/03,10:26:00,313.63,314.20,313.42,314.07,369715
2021/03/03,10:27:00,314.07,314.22,313.92,314.22,246028
2021/03/03,10:28:00,314.22,314.24,313.62,313.63,214774
2021/03/03,10:29:00,313.64,313.65,313.08,313.13,418186
2021/03/03,10:30:00,313.13,313.52,313.12,313.26,161423
2021/03/03,10:31:00,313.27,313.30,312.76,312.87,251108
2021/03/03,10:32:00,312.87,313.03,312.62,312.77,278551
2021/03/03,10:33:00,312.77,313.50,312.65,313.50,234037
2021/03/03,10:34:00,313.50,314.04,313.38,313.90,288082
2021/03/03,10:35:00,313.90,314.14,313.77,313.82,233430
2021/03/03,10:36:00,313.82,313.94,313.50,313.55,202087
2021/03/03,10:37:00,313.57,313.78,313.40,313.62,160383
2021/03/03,10:38:00,313.63,314.05,313.61,313.92,141882
2021/03/03,10:39:00,313.92,313.94,313.56,313.89,126260
2021/03/03,10:40:00,313.89,314.12,313.70,314.10,162203
2021/03/03,10:41:00,314.09,314.10,313.65,313.78,266505
2021/03/03,10:42:00,313.79,313.89,313.51,313.70,153781
2021/03/03,10:43:00,313.68,313.74,313.32,313.50,172169
2021/03/03,10:44:00,313.50,313.82,313.09,313.14,190661
2021/03/03,10:45:00,313.14,313.23,313.02,313.11,376602
2021/03/03,10:46:00,313.11,313.49,312.82,313.48,412562
2021/03/03,10:47:00,313.49,314.56,313.48,314.52,260850
2021/03/03,10:48:00,314.52,314.65,314.42,314.57,208047
2021/03/03,10:49:00,314.57,314.63,314.20,314.22,177552
2021/03/03,10:50:00,314.22,314.39,314.04,314.25,172110
2021/03/03,10:51:00,314.25,314.51,314.03,314.20,215738
2021/03/03,10:52:00,314.17,314.36,313.76,314.02,173060
2021/03/03,10:53:00,314.02,314.23,313.77,314.16,94958
2021/03/03,10:54:00,314.15,314.32,314.05,314.09,127850
2021/03/03,10:55:00,314.09,314.11,313.74,314.00,109192
2021/03/03,10:56:00,314.00,314.20,313.76,313.80,158841
2021/03/03,10:57:00,313.80,314.08,313.78,313.83,119177
2021/03/03,10:58:00,313.83,314.00,313.38,313.97,218690
2021/03/03,10:59:00,313.97,314.93,313.97,314.86,394519
2021/03/03,11:00:00,314.85,314.91,314.67,314.75,139600
2021/03/03,11:01:00,314.75,314.93,314.68,314.87,188391
2021/03/03,11:02:00,314.87,315.33,314.78,315.29,204111
2021/03/03,11:03:00,315.30,315.32,314.86,314.93,233818
2021/03/03,11:04:00,314.90,315.13,314.90,314.99,124993
2021/03/03,11:05:00,314.99,315.10,314.90,315.03,125914
2021/03/03,11:06:00,315.03,315.42,314.99,315.30,114259
2021/03/03,11:07:00,315.30,315.49,315.26,315.43,149804
2021/03/03,11:08:00,315.42,315.56,315.33,315.53,444573
2021/03/03,11:09:00,315.53,315.55,315.20,315.21,180157
2021/03/03,11:10:00,315.20,315.40,315.09,315.13,178450
2021/03/03,11:11:00,315.14,315.35,314.95,315.13,132822
2021/03/03,11:12:00,315.13,315.50,315.06,315.16,95997
2021/03/03,11:13:00,315.16,315.26,314.99,315.25,109711
2021/03/03,11:14:00,315.25,315.44,315.17,315.17,94608
2021/03/03,11:15:00,315.15,315.24,315.04,315.14,80776
2021/03/03,11:16:00,315.14,315.15,314.63,314.71,168463
2021/03/03,11:17:00,314.71,314.75,314.41,314.60,172485
2021/03/03,11:18:00,314.60,315.25,314.47,315.09,154893
2021/03/03,11:19:00,315.09,315.47,315.08,315.47,139108
2021/03/03,11:20:00,315.47,315.61,315.38,315.59,133102
2021/03/03,11:21:00,315.59,315.65,315.35,315.50,122738
2021/03/03,11:22:00,315.50,315.71,315.44,315.69,95994
2021/03/03,11:23:00,315.69,315.83,315.64,315.76,141158
2021/03/03,11:24:00,315.74,315.89,315.70,315.84,125838
2021/03/03,11:25:00,315.83,315.83,315.71,315.77,125202
2021/03/03,11:26:00,315.77,315.86,315.64,315.69,130073
2021/03/03,11:27:00,315.68,315.86,315.67,315.80,70994
2021/03/03,11:28:00,315.82,315.86,315.70,315.77,69588
2021/03/03,11:29:00,315.77,316.03,315.77,316.00,136910
2021/03/03,11:30:00,316.02,316.09,315.97,316.07,101593
2021/03/03,11:31:00,316.07,316.26,315.96,316.00,154811
2021/03/03,11:32:00,316.02,316.13,315.87,316.04,145940
2021/03/03,11:33:00,316.04,316.18,315.91,315.92,94146
2021/03/03,11:34:00,315.92,315.96,315.77,315.81,112006
2021/03/03,11:35:00,315.81,315.94,315.68,315.68,118654
2021/03/03,11:36:00,315.68,315.75,315.50,315.68,109963
2021/03/03,11:37:00,315.68,315.93,315.68,315.79,78093
2021/03/03,11:38:00,315.79,315.83,315.37,315.40,69788
2021/03/03,11:39:00,315.40,315.60,315.26,315.56,128355
2021/03/03,11:40:00,315.56,315.62,315.31,315.34,168688
2021/03/03,11:41:00,315.37,315.49,315.30,315.32,56810
2021/03/03,11:42:00,315.32,315.35,315.04,315.33,113406
2021/03/03,11:43:00,315.33,315.33,314.75,314.82,170114
2021/03/03,11:44:00,314.84,315.06,314.76,314.95,111090
2021/03/03,11:45:00,314.95,315.03,314.80,314.93,59482
2021/03/03,11:46:00,314.93,315.03,314.79,315.01,219969
2021/03/03,11:47:00,315.01,315.14,314.95,315.01,80256
2021/03/03,11:48:00,315.01,315.05,314.84,314.86,55409
2021/03/03,11:49:00,314.85,314.86,314.62,314.66,153798
2021/03/03,11:50:00,314.66,314.87,314.62,314.79,97096
2021/03/03,11:51:00,314.79,315.16,314.66,315.13,100751
2021/03/03,11:52:00,315.13,315.24,314.98,315.07,81516
2021/03/03,11:53:00,315.07,315.48,315.03,315.42,137097
2021/03/03,11:54:00,315.42,315.58,315.36,315.45,86269
2021/03/03,11:55:00,315.45,315.49,315.01,315.18,105615
2021/03/03,11:56:00,315.18,315.19,314.98,315.11,82875
2021/03/03,11:57:00,315.11,315.31,314.98,315.08,91670
2021/03/03,11:58:00,315.08,315.29,314.87,315.16,74812
2021/03/03,11:59:00,315.16,315.20,314.76,314.79,71821
2021/03/03,12:00:00,314.79,314.83,314.33,314.38,169958
2021/03/03,12:01:00,314.38,314.40,314.14,314.32,146204
2021/03/03,12:02:00,314.32,314.48,314.21,314.31,103958
2021/03/03,12:03:00,314.33,314.42,314.28,314.39,54852
2021/03/03,12:04:00,314.36,314.52,314.31,314.42,64663
2021/03/03,12:05:00,314.42,314.42,314.19,314.33,122356
2021/03/03,12:06:00,314.33,314.42,314.12,314.28,97873
2021/03/03,12:07:00,314.28,314.31,314.12,314.14,53684
2021/03/03,12:08:00,314.14,314.23,314.01,314.06,91656
2021/03/03,12:09:00,314.06,314.26,314.04,314.22,47372
2021/03/03,12:10:00,314.22,314.35,314.07,314.31,57180
2021/03/03,12:11:00,314.28,314.28,314.12,314.26,68851
2021/03/03,12:12:00,314.26,314.27,313.89,314.08,132860
2021/03/03,12:13:00,314.08,314.19,313.96,313.99,64177
2021/03/03,12:14:00,313.99,314.27,313.93,314.25,64991
2021/03/03,12:15:00,314.25,314.70,314.25,314.62,169259
2021/03/03,12:16:00,314.62,314.63,314.10,314.22,125371
2021/03/03,12:17:00,314.24,314.45,314.24,314.37,73574
2021/03/03,12:18:00,314.37,314.45,314.18,314.18,36883
2021/03/03,12:19:00,314.18,314.18,313.85,313.95,91519
2021/03/03,12:20:00,313.95,314.03,313.81,313.99,98915
2021/03/03,12:21:00,313.99,314.00,313.79,313.91,63742
2021/03/03,12:22:00,313.91,313.96,313.76,313.82,58495
2021/03/03,12:23:00,313.83,313.92,313.66,313.72,72563
2021/03/03,12:24:00,313.73,313.82,313.64,313.78,39062
2021/03/03,12:25:00,313.78,313.90,313.76,313.79,56638
2021/03/03,12:26:00,313.79,313.84,313.65,313.69,52633
2021/03/03,12:27:00,313.69,313.72,313.41,313.42,111876
2021/03/03,12:28:00,313.43,313.59,313.42,313.53,86673
2021/03/03,12:29:00,313.53,313.58,313.37,313.44,98898
2021/03/03,12:30:00,313.43,313.63,313.42,313.62,79282
2021/03/03,12:31:00,313.62,313.79,313.44,313.64,79744
2021/03/03,12:32:00,313.64,313.73,313.49,313.51,81598
2021/03/03,12:33:00,313.51,313.51,313.18,313.18,119498
2021/03/03,12:34:00,313.18,313.33,313.18,313.19,129807
2021/03/03,12:35:00,313.19,313.30,313.12,313.15,118978
2021/03/03,12:36:00,313.15,313.31,313.11,313.23,161485
2021/03/03,12:37:00,313.23,313.26,313.04,313.19,167730
2021/03/03,12:38:00,313.19,313.27,313.08,313.25,98563
2021/03/03,12:39:00,313.25,313.38,313.20,313.24,151493
2021/03/03,12:40:00,313.23,313.29,312.96,312.96,249026
2021/03/03,12:41:00,312.96,312.98,312.78,312.79,188444
2021/03/03,12:42:00,312.80,313.05,312.77,312.99,170790
2021/03/03,12:43:00,312.99,313.53,312.99,313.48,184901
2021/03/03,12:44:00,313.49,313.55,313.22,313.30,132610
2021/03/03,12:45:00,313.30,313.32,312.93,313.06,125192
2021/03/03,12:46:00,313.06,313.06,312.87,312.97,78188
2021/03/03,12:47:00,312.97,313.11,312.88,313.11,94878
2021/03/03,12:48:00,313.11,313.56,313.09,313.51,155562
2021/03/03,12:49:00,313.50,313.74,313.49,313.61,124252
2021/03/03,12:50:00,313.61,313.61,313.42,313.50,85054
2021/03/03,12:51:00,313.50,313.73,313.50,313.73,88644
2021/03/03,12:52:00,313.73,313.77,313.58,313.62,63831
2021/03/03,12:53:00,313.61,313.62,313.36,313.36,65927
2021/03/03,12:54:00,313.36,313.42,313.22,313.26,169186
2021/03/03,12:55:00,313.26,313.26,312.96,312.96,130112
2021/03/03,12:56:00,312.96,313.10,312.92,313.05,86212
2021/03/03,12:57:00,313.06,313.15,312.75,312.84,148557
2021/03/03,12:58:00,312.84,313.04,312.68,312.96,129666
2021/03/03,12:59:00,312.95,312.97,312.77,312.77,55732
2021/03/03,13:00:00,312.77,312.87,312.48,312.51,288230
2021/03/03,13:01:00,312.51,312.56,312.41,312.52,150138
2021/03/03,13:02:00,312.52,312.61,312.41,312.61,131465
2021/03/03,13:03:00,312.61,312.74,312.43,312.52,148720
2021/03/03,13:04:00,312.51,312.55,312.34,312.37,115169
2021/03/03,13:05:00,312.37,312.48,312.27,312.40,94357
2021/03/03,13:06:00,312.40,312.71,312.38,312.57,123556
2021/03/03,13:07:00,312.55,312.56,312.30,312.33,105607
2021/03/03,13:08:00,312.33,312.42,312.26,312.27,140589
2021/03/03,13:09:00,312.28,312.39,312.22,312.39,63618
2021/03/03,13:10:00,312.36,312.41,312.27,312.37,54347
2021/03/03,13:11:00,312.37,312.84,312.26,312.50,193380
2021/03/03,13:12:00,312.50,312.68,312.25,312.27,189985
2021/03/03,13:13:00,312.27,312.35,312.12,312.19,181585
2021/03/03,13:14:00,312.19,312.68,312.19,312.59,166765
2021/03/03,13:15:00,312.59,312.64,312.35,312.45,81443
2021/03/03,13:16:00,312.45,312.47,312.29,312.43,117184
2021/03/03,13:17:00,312.43,312.53,312.29,312.37,95798
2021/03/03,13:18:00,312.37,313.03,312.37,312.99,252448
2021/03/03,13:19:00,312.99,313.58,312.93,313.50,241685
2021/03/03,13:20:00,313.50,313.57,313.33,313.53,143545
2021/03/03,13:21:00,313.53,313.77,313.51,313.60,262548
2021/03/03,13:22:00,313.60,313.66,313.45,313.60,112155
2021/03/03,13:23:00,313.60,313.79,313.57,313.62,96179
2021/03/03,13:24:00,313.62,313.67,313.49,313.58,80698
2021/03/03,13:25:00,313.58,313.66,313.53,313.54,84159
2021/03/03,13:26:00,313.54,313.70,313.22,313.27,200986
2021/03/03,13:27:00,313.26,313.47,313.26,313.35,134983
2021/03/03,13:28:00,313.34,313.57,313.22,313.53,157323
2021/03/03,13:29:00,313.53,313.58,313.37,313.44,65619
2021/03/03,13:30:00,313.44,313.45,313.25,313.29,88547
2021/03/03,13:31:00,313.27,313.27,312.87,312.89,211294
2021/03/03,13:32:00,312.89,312.94,312.66,312.80,244964
2021/03/03,13:33:00,312.80,312.81,312.47,312.60,141574
2021/03/03,13:34:00,312.60,312.80,312.60,312.76,76947
2021/03/03,13:35:00,312.76,312.87,312.55,312.61,86651
2021/03/03,13:36:00,312.61,312.73,312.56,312.68,48897
2021/03/03,13:37:00,312.69,313.06,312.66,312.81,160174
2021/03/03,13:38:00,312.82,313.02,312.77,312.87,125681
2021/03/03,13:39:00,312.87,312.88,312.69,312.78,275137
2021/03/03,13:40:00,312.78,312.78,312.56,312.67,78888
2021/03/03,13:41:00,312.67,312.70,312.27,312.38,171619
2021/03/03,13:42:00,312.38,312.47,312.34,312.47,49801
2021/03/03,13:43:00,312.47,312.56,312.26,312.37,127644
2021/03/03,13:44:00,312.37,312.43,312.21,312.30,89097
2021/03/03,13:45:00,312.30,312.38,311.94,311.98,462478
2021/03/03,13:46:00,311.98,312.14,311.87,311.98,388319
2021/03/03,13:47:00,311.98,312.01,311.74,311.75,103751
2021/03/03,13:48:00,311.75,311.75,311.39,311.40,208586
2021/03/03,13:49:00,311.40,311.58,311.38,311.51,183737
2021/03/03,13:50:00,311.51,311.59,311.44,311.50,124427
2021/03/03,13:51:00,311.50,311.74,311.45,311.64,376391
2021/03/03,13:52:00,311.64,311.85,311.58,311.63,110296
2021/03/03,13:53:00,311.63,311.74,311.50,311.57,87670
2021/03/03,13:54:00,311.57,311.79,311.53,311.67,109810
2021/03/03,13:55:00,311.67,311.74,311.37,311.49,85056
2021/03/03,13:56:00,311.49,311.52,311.24,311.27,555875
2021/03/03,13:57:00,311.27,311.40,311.19,311.20,142476
2021/03/03,13:58:00,311.20,311.34,311.11,311.25,156714
2021/03/03,13:59:00,311.23,311.25,311.05,311.11,737659
2021/03/03,14:00:00,311.11,311.42,311.03,311.41,193495
2021/03/03,14:01:00,311.41,311.50,310.91,310.94,310731
2021/03/03,14:02:00,310.94,311.40,310.94,311.35,265201
2021/03/03,14:03:00,311.35,311.45,311.15,311.23,194619
2021/03/03,14:04:00,311.23,311.25,310.77,310.81,254946
2021/03/03,14:05:00,310.81,310.85,310.63,310.65,226127
2021/03/03,14:06:00,310.64,310.76,310.47,310.50,371194
2021/03/03,14:07:00,310.49,310.87,310.44,310.68,286660
2021/03/03,14:08:00,310.68,310.81,310.59,310.77,175539
2021/03/03,14:09:00,310.77,310.91,310.55,310.58,166443
2021/03/03,14:10:00,310.58,310.80,310.53,310.64,208641
2021/03/03,14:11:00,310.64,310.76,310.35,310.56,382663
2021/03/03,14:12:00,310.56,310.94,310.37,310.93,446185
2021/03/03,14:13:00,310.94,311.11,310.93,311.11,693406
2021/03/03,14:14:00,311.10,311.15,310.98,311.01,236282
2021/03/03,14:15:00,311.01,311.25,310.83,311.19,138242
2021/03/03,14:16:00,311.19,311.20,310.60,310.74,178955
2021/03/03,14:17:00,310.74,310.74,310.34,310.46,168252
2021/03/03,14:18:00,310.46,310.63,310.18,310.24,300691
2021/03/03,14:19:00,310.24,310.45,310.21,310.22,257824
2021/03/03,14:20:00,310.22,310.38,310.07,310.33,384842
2021/03/03,14:21:00,310.33,310.61,310.18,310.21,492943
2021/03/03,14:22:00,310.22,310.25,310.02,310.08,239183
2021/03/03,14:23:00,310.08,310.17,309.97,310.04,461799
2021/03/03,14:24:00,310.04,310.31,309.96,310.01,231942
2021/03/03,14:25:00,310.01,310.30,310.01,310.13,152387
2021/03/03,14:26:00,310.13,310.41,309.83,310.37,366519
2021/03/03,14:27:00,310.37,310.39,309.82,309.87,298154
2021/03/03,14:28:00,309.87,309.97,309.77,309.96,201551
2021/03/03,14:29:00,309.97,310.25,309.82,309.85,308239
2021/03/03,14:30:00,309.85,309.98,309.64,309.89,288169
2021/03/03,14:31:00,309.87,310.21,309.22,309.36,560352
2021/03/03,14:32:00,309.36,309.43,309.10,309.33,452391
2021/03/03,14:33:00,309.32,309.43,309.13,309.16,221564
2021/03/03,14:34:00,309.16,309.53,309.15,309.48,346303
2021/03/03,14:35:00,309.48,309.48,309.23,309.28,345281
2021/03/03,14:36:00,309.27,309.76,309.21,309.56,302316
2021/03/03,14:37:00,309.56,310.31,309.55,310.30,268395
2021/03/03,14:38:00,310.31,310.61,310.27,310.43,297736
2021/03/03,14:39:00,310.43,310.72,310.40,310.64,190188
2021/03/03,14:40:00,310.64,310.71,310.45,310.58,196541
2021/03/03,14:41:00,310.58,310.80,310.43,310.60,196158
2021/03/03,14:42:00,310.59,310.75,310.48,310.56,374661
2021/03/03,14:43:00,310.52,310.82,310.41,310.67,278572
2021/03/03,14:44:00,310.66,310.72,310.47,310.63,155209
2021/03/03,14:45:00,310.63,310.70,310.53,310.57,100245
2021/03/03,14:46:00,310.57,310.69,310.06,310.27,346567
2021/03/03,14:47:00,310.26,310.32,309.88,310.05,391042
2021/03/03,14:48:00,310.05,310.07,309.64,309.70,230163
2021/03/03,14:49:00,309.70,309.70,309.46,309.63,140003
2021/03/03,14:50:00,309.63,309.98,309.60,309.79,277652
2021/03/03,14:51:00,309.79,310.24,309.79,310.24,213802
2021/03/03,14:52:00,310.24,310.49,309.85,310.39,158253
2021/03/03,14:53:00,310.38,310.99,310.38,310.88,298065
2021/03/03,14:54:00,310.87,311.22,310.77,311.15,327673
2021/03/03,14:55:00,311.15,311.22,310.98,311.06,179128
2021/03/03,14:56:00,311.06,311.06,310.79,310.96,270458
2021/03/03,14:57:00,310.96,311.28,310.89,311.27,206530
2021/03/03,14:58:00,311.26,311.45,311.09,311.11,300497
2021/03/03,14:59:00,311.11,311.25,310.92,310.94,214361
2021/03/03,15:00:00,310.94,311.27,310.94,311.20,122173
2021/03/03,15:01:00,311.20,311.23,310.85,310.90,153300
2021/03/03,15:02:00,310.93,310.94,310.64,310.92,207995
2021/03/03,15:03:00,310.89,311.33,310.88,311.33,219455
2021/03/03,15:04:00,311.33,311.41,311.03,311.26,186140
2021/03/03,15:05:00,311.27,311.30,311.00,311.16,130851
2021/03/03,15:06:00,311.16,311.25,310.85,310.88,176980
2021/03/03,15:07:00,310.88,311.09,310.73,310.82,96131
2021/03/03,15:08:00,310.82,311.04,310.79,310.82,83850
2021/03/03,15:09:00,310.82,310.96,310.66,310.80,131342
2021/03/03,15:10:00,310.80,311.13,310.73,310.86,183299
2021/03/03,15:11:00,310.86,311.09,310.80,310.94,112471
2021/03/03,15:12:00,310.96,311.51,310.94,311.20,198091
2021/03/03,15:13:00,311.20,311.23,310.90,311.04,184979
2021/03/03,15:14:00,311.04,311.15,310.87,311.03,252482
2021/03/03,15:15:00,311.03,311.09,310.63,310.63,388939
2021/03/03,15:16:00,310.62,310.75,310.07,310.41,429965
2021/03/03,15:17:00,310.39,310.41,310.13,310.19,95000
2021/03/03,15:18:00,310.19,310.50,310.17,310.38,97116
2021/03/03,15:19:00,310.38,310.71,310.36,310.46,125448
2021/03/03,15:20:00,310.46,310.77,310.44,310.51,105878
2021/03/03,15:21:00,310.51,310.51,310.24,310.30,154498
2021/03/03,15:22:00,310.30,310.41,310.18,310.36,110310
2021/03/03,15:23:00,310.36,310.38,310.05,310.08,183276
2021/03/03,15:24:00,310.08,310.24,309.94,310.02,141987
2021/03/03,15:25:00,310.02,310.02,309.82,309.94,357394
2021/03/03,15:26:00,309.94,310.04,309.61,309.65,210384
2021/03/03,15:27:00,309.65,309.67,309.49,309.63,198031
2021/03/03,15:28:00,309.63,310.16,309.62,309.95,256622
2021/03/03,15:29:00,309.95,310.30,309.82,310.28,152748
2021/03/03,15:30:00,310.29,310.29,309.94,310.11,184538
2021/03/03,15:31:00,310.11,310.38,309.96,310.06,256049
2021/03/03,15:32:00,310.06,310.10,309.91,309.98,190709
2021/03/03,15:33:00,309.98,310.00,309.74,309.87,139372
2021/03/03,15:34:00,309.87,310.15,309.86,310.03,167129
2021/03/03,15:35:00,310.03,310.31,309.94,310.06,183842
2021/03/03,15:36:00,310.06,310.39,309.98,310.21,471768
2021/03/03,15:37:00,310.21,310.35,309.87,309.93,120081
2021/03/03,15:38:00,309.93,310.15,309.79,310.09,142322
2021/03/03,15:39:00,310.10,310.20,309.90,309.98,140828
2021/03/03,15:40:00,309.98,310.27,309.93,310.03,338998
2021/03/03,15:41:00,310.03,310.21,309.84,310.03,202455
2021/03/03,15:42:00,310.03,310.18,309.92,310.16,99338
2021/03/03,15:43:00,310.16,310.64,309.98,310.40,251771
2021/03/03,15:44:00,310.40,310.58,310.30,310.49,245383
2021/03/03,15:45:00,310.49,310.50,310.32,310.38,162553
2021/03/03,15:46:00,310.38,310.78,310.33,310.64,245612
2021/03/03,15:47:00,310.64,310.98,310.53,310.92,247150
2021/03/03,15:48:00,310.92,311.03,310.80,310.83,429908
2021/03/03,15:49:00,310.83,311.10,310.75,310.88,237021
2021/03/03,15:50:00,310.88,310.88,310.50,310.68,258322
2021/03/03,15:51:00,310.68,310.72,309.66,309.81,614069
2021/03/03,15:52:00,309.81,310.27,309.70,310.19,364859
2021/03/03,15:53:00,310.19,310.32,309.69,309.72,360056
2021/03/03,15:54:00,309.72,309.80,309.49,309.56,410437
2021/03/03,15:55:00,309.56,309.78,309.29,309.39,602386
2021/03/03,15:56:00,309.39,309.91,309.34,309.69,815375
2021/03/03,15:57:00,309.69,309.82,309.54,309.80,479171
2021/03/03,15:58:00,309.80,309.88,309.69,309.81,272363
2021/03/03,15:59:00,309.81,309.83,309.40,309.42,703513
2021/03/03,16:00:00,309.42,309.43,309.10,309.17,1335101
2021/03/04,09:31:00,308.78,309.36,308.44,309.36,856342
2021/03/04,09:32:00,309.37,309.64,309.35,309.41,402250
2021/03/04,09:33:00,309.41,310.57,309.41,310.57,466294
2021/03/04,09:34:00,310.57,310.80,310.31,310.35,633033
2021/03/04,09:35:00,310.32,310.87,310.23,310.83,491649
2021/03/04,09:36:00,310.83,311.28,310.75,310.82,776741
2021/03/04,09:37:00,310.81,311.03,310.71,310.76,259942
2021/03/04,09:38:00,310.81,310.93,310.56,310.72,351198
2021/03/04,09:39:00,310.75,311.23,310.72,310.98,467338
2021/03/04,09:40:00,310.98,311.07,310.45,310.98,467978
2021/03/04,09:41:00,310.99,311.18,310.73,310.96,292998
2021/03/04,09:42:00,310.95,311.03,310.62,310.63,396068
2021/03/04,09:43:00,310.62,310.77,310.41,310.50,317683
2021/03/04,09:44:00,310.50,310.90,310.15,310.18,218968
2021/03/04,09:45:00,310.18,310.46,310.01,310.13,387648
2021/03/04,09:46:00,310.13,310.30,309.61,309.66,406853
2021/03/04,09:47:00,309.66,309.85,309.29,309.37,371864
2021/03/04,09:48:00,309.35,309.47,308.36,308.42,504027
2021/03/04,09:49:00,308.43,308.69,307.84,307.99,623033
2021/03/04,09:50:00,307.98,308.17,307.55,307.61,549934
2021/03/04,09:51:00,307.59,307.86,307.37,307.66,607979
2021/03/04,09:52:00,307.65,308.07,307.22,308.01,659150
2021/03/04,09:53:00,308.01,308.26,307.56,307.58,521754
2021/03/04,09:54:00,307.58,307.96,307.38,307.73,442552
2021/03/04,09:55:00,307.73,308.08,307.45,307.55,392897
2021/03/04,09:56:00,307.57,307.68,307.17,307.46,365605
2021/03/04,09:57:00,307.46,307.46,306.67,306.67,584222
2021/03/04,09:58:00,306.67,307.17,306.49,306.94,664958
2021/03/04,09:59:00,306.93,307.36,306.77,307.21,322519
2021/03/04,10:00:00,307.21,307.22,306.67,307.01,292515
2021/03/04,10:01:00,307.01,307.17,306.24,307.12,631301
2021/03/04,10:02:00,307.12,307.15,306.50,306.91,374981
2021/03/04,10:03:00,306.91,307.65,306.82,307.51,375510
2021/03/04,10:04:00,307.51,307.52,306.30,306.40,330647
2021/03/04,10:05:00,306.40,306.59,305.81,305.86,424109
2021/03/04,10:06:00,305.86,306.26,305.66,305.80,399126
2021/03/04,10:07:00,305.80,306.19,305.69,305.76,410851
2021/03/04,10:08:00,305.76,305.91,305.24,305.48,657895
2021/03/04,10:09:00,305.48,306.16,305.48,306.07,328300
2021/03/04,10:10:00,306.07,306.21,305.73,305.81,493107
2021/03/04,10:11:00,305.80,305.97,305.52,305.66,431414
2021/03/04,10:12:00,305.66,305.77,305.26,305.29,300881
2021/03/04,10:13:00,305.29,305.78,305.20,305.54,360431
2021/03/04,10:14:00,305.54,306.07,305.35,305.96,335877
2021/03/04,10:15:00,305.96,306.49,305.73,306.46,330279
2021/03/04,10:16:00,306.45,306.64,305.96,306.50,612206
2021/03/04,10:17:00,306.49,306.52,306.17,306.39,282014
2021/03/04,10:18:00,306.39,306.45,305.70,305.81,342323
2021/03/04,10:19:00,305.81,306.07,305.33,305.54,474755
2021/03/04,10:20:00,305.54,305.68,305.08,305.09,438348
2021/03/04,10:21:00,305.09,305.61,305.02,305.16,391365
2021/03/04,10:22:00,305.16,305.89,305.16,305.87,365353
2021/03/04,10:23:00,305.87,306.45,305.78,306.36,409233
2021/03/04,10:24:00,306.36,306.78,306.30,306.59,311180
2021/03/04,10:25:00,306.59,306.95,306.52,306.71,307613
2021/03/04,10:26:00,306.71,306.72,306.05,306.38,346953
2021/03/04,10:27:00,306.38,306.54,306.08,306.18,216650
2021/03/04,10:28:00,306.18,306.98,306.18,306.88,308697
2021/03/04,10:29:00,306.87,307.36,306.87,307.24,502032
2021/03/04,10:30:00,307.24,307.36,307.10,307.16,175559
2021/03/04,10:31:00,307.16,307.36,306.86,307.21,335755
2021/03/04,10:32:00,307.24,307.44,307.19,307.19,331525
2021/03/04,10:33:00,307.19,307.47,307.03,307.43,202433
2021/03/04,10:34:00,307.43,307.87,307.42,307.66,283353
2021/03/04,10:35:00,307.66,307.99,307.66,307.98,305890
2021/03/04,10:36:00,307.98,308.46,307.86,308.23,636719
2021/03/04,10:37:00,308.24,308.71,308.24,308.68,338788
2021/03/04,10:38:00,308.68,308.82,308.62,308.77,243126
2021/03/04,10:39:00,308.77,309.07,308.77,308.96,359647
2021/03/04,10:40:00,308.96,309.18,308.91,309.12,230600
2021/03/04,10:41:00,309.12,309.18,308.74,308.80,330747
2021/03/04,10:42:00,308.80,309.51,308.80,309.51,324197
2021/03/04,10:43:00,309.52,309.90,309.42,309.90,405182
2021/03/04,10:44:00,309.90,310.02,309.80,309.93,302561
2021/03/04,10:45:00,309.93,310.23,309.81,309.93,376289
2021/03/04,10:46:00,309.92,310.11,309.89,310.08,276611
2021/03/04,10:47:00,310.06,310.52,310.06,310.46,325212
2021/03/04,10:48:00,310.46,311.06,310.43,310.93,535994
2021/03/04,10:49:00,310.93,310.94,310.41,310.46,410476
2021/03/04,10:50:00,310.45,310.70,310.30,310.45,492584
2021/03/04,10:51:00,310.45,310.94,310.42,310.87,265085
2021/03/04,10:52:00,310.87,310.87,310.47,310.68,228958
2021/03/04,10:53:00,310.68,310.71,310.28,310.29,280056
2021/03/04,10:54:00,310.29,310.36,309.22,309.25,654477
2021/03/04,10:55:00,309.25,309.51,309.02,309.21,389204
2021/03/04,10:56:00,309.21,309.39,308.94,309.16,361011
2021/03/04,10:57:00,309.16,309.58,309.16,309.56,229491
2021/03/04,10:58:00,309.55,310.50,309.53,310.49,290001
2021/03/04,10:59:00,310.48,310.83,310.37,310.63,392572
2021/03/04,11:00:00,310.63,310.81,310.09,310.25,489630
2021/03/04,11:01:00,310.25,310.56,310.00,310.22,232482
2021/03/04,11:02:00,310.22,311.13,310.21,311.12,356119
2021/03/04,11:03:00,311.12,311.30,310.85,311.26,397399
2021/03/04,11:04:00,311.23,311.32,310.69,311.14,269022
2021/03/04,11:05:00,311.13,311.14,310.81,311.00,216173
2021/03/04,11:06:00,311.00,311.13,310.59,310.74,466128
2021/03/04,11:07:00,310.74,311.08,310.74,310.92,202072
2021/03/04,11:08:00,310.92,310.92,310.01,310.17,364056
2021/03/04,11:09:00,310.17,310.30,309.96,310.22,216517
2021/03/04,11:10:00,310.22,310.52,309.95,310.23,239096
2021/03/04,11:11:00,310.23,310.51,309.83,309.99,234787
2021/03/04,11:12:00,309.99,310.11,309.48,309.76,266801
2021/03/04,11:13:00,309.76,309.88,309.53,309.67,122059
2021/03/04,11:14:00,309.67,309.88,309.56,309.75,152872
2021/03/04,11:15:00,309.77,309.87,309.23,309.29,158100
2021/03/04,11:16:00,309.29,309.50,309.16,309.18,160975
2021/03/04,11:17:00,309.18,309.56,309.10,309.43,189492
2021/03/04,11:18:00,309.45,309.53,309.17,309.22,128630
2021/03/04,11:19:00,309.20,310.16,309.19,310.05,197233
2021/03/04,11:20:00,310.05,310.38,310.02,310.12,215137
2021/03/04,11:21:00,310.12,310.49,310.04,310.18,230124
2021/03/04,11:22:00,310.17,310.17,309.85,310.05,188001
2021/03/04,11:23:00,310.05,310.76,310.04,310.62,141885
2021/03/04,11:24:00,310.61,310.68,310.34,310.43,171535
2021/03/04,11:25:00,310.43,310.68,310.35,310.53,129462
2021/03/04,11:26:00,310.53,310.78,310.05,310.17,169833
2021/03/04,11:27:00,310.18,310.35,309.89,310.16,243884
2021/03/04,11:28:00,310.17,310.33,309.77,309.80,169550
2021/03/04,11:29:00,309.80,309.98,309.36,309.43,196547
2021/03/04,11:30:00,309.43,309.88,309.39,309.82,164355
2021/03/04,11:31:00,309.82,310.83,309.76,310.79,312036
2021/03/04,11:32:00,310.77,311.07,310.44,310.50,238290
2021/03/04,11:33:00,310.50,310.72,310.20,310.24,202473
2021/03/04,11:34:00,310.24,310.41,309.89,309.94,197749
2021/03/04,11:35:00,309.94,310.07,309.62,309.73,206248
2021/03/04,11:36:00,309.73,310.11,309.73,310.00,147417
2021/03/04,11:37:00,310.00,310.59,310.00,310.59,183731
2021/03/04,11:38:00,310.59,310.71,310.49,310.59,133816
2021/03/04,11:39:00,310.59,310.62,310.38,310.52,136716
2021/03/04,11:40:00,310.52,310.86,310.50,310.83,96845
2021/03/04,11:41:00,310.83,311.59,310.65,311.59,339212
2021/03/04,11:42:00,311.59,311.79,311.41,311.56,289995
2021/03/04,11:43:00,311.56,311.86,311.55,311.72,234799
2021/03/04,11:44:00,311.72,311.87,311.66,311.83,175623
2021/03/04,11:45:00,311.83,311.92,311.68,311.68,172514
2021/03/04,11:46:00,311.68,311.96,311.59,311.77,240206
2021/03/04,11:47:00,311.77,312.01,311.77,311.87,217565
2021/03/04,11:48:00,311.87,312.02,311.84,312.00,187745
2021/03/04,11:49:00,312.01,312.02,311.87,311.97,152949
2021/03/04,11:50:00,311.96,312.04,311.59,311.94,523825
2021/03/04,11:51:00,311.94,312.04,311.46,311.57,208597
2021/03/04,11:52:00,311.57,311.69,311.47,311.60,181301
2021/03/04,11:53:00,311.60,311.63,311.22,311.34,173632
2021/03/04,11:54:00,311.33,311.60,311.33,311.46,128030
2021/03/04,11:55:00,311.46,311.57,311.33,311.35,84245
2021/03/04,11:56:00,311.35,311.38,310.87,311.12,199115
2021/03/04,11:57:00,311.12,311.24,310.86,310.95,183961
2021/03/04,11:58:00,310.94,311.01,310.63,310.75,194722
2021/03/04,11:59:00,310.77,310.98,310.42,310.50,157033
2021/03/04,12:00:00,310.51,310.75,310.49,310.66,122955
2021/03/04,12:01:00,310.66,311.01,310.62,310.68,177049
2021/03/04,12:02:00,310.69,310.94,310.66,310.82,160249
2021/03/04,12:03:00,310.82,311.22,310.70,311.17,150413
2021/03/04,12:04:00,311.18,311.44,311.10,311.40,145932
2021/03/04,12:05:00,311.40,311.70,311.37,311.62,107594
2021/03/04,12:06:00,311.60,311.60,310.92,311.18,121554
2021/03/04,12:07:00,311.18,311.49,311.08,311.47,108680
2021/03/04,12:08:00,311.48,311.48,311.11,311.14,86242
2021/03/04,12:09:00,311.14,311.43,310.79,311.34,154252
2021/03/04,12:10:00,311.34,311.43,311.06,311.43,139027
2021/03/04,12:11:00,311.43,311.43,309.96,310.08,372246
2021/03/04,12:12:00,310.09,310.29,309.54,309.66,655210
2021/03/04,12:13:00,309.65,309.77,309.44,309.49,725059
2021/03/04,12:14:00,309.48,309.52,309.09,309.37,481067
2021/03/04,12:15:00,309.38,309.61,309.06,309.33,408920
2021/03/04,12:16:00,309.33,310.62,309.11,310.60,449968
2021/03/04,12:17:00,310.60,310.87,310.05,310.31,449305
2021/03/04,12:18:00,310.32,310.51,310.14,310.46,210720
2021/03/04,12:19:00,310.46,310.80,310.35,310.58,241435
2021/03/04,12:20:00,310.58,310.91,309.83,309.91,355192
2021/03/04,12:21:00,309.91,310.54,309.24,309.29,592469
2021/03/04,12:22:00,309.29,309.29,308.21,308.40,1100594
2021/03/04,12:23:00,308.41,308.76,308.21,308.22,630812
2021/03/04,12:24:00,308.23,308.53,307.70,307.83,772028
2021/03/04,12:25:00,307.83,308.13,307.59,307.77,468465
2021/03/04,12:26:00,307.76,307.87,306.92,307.03,771508
2021/03/04,12:27:00,307.03,307.21,306.70,306.96,643086
2021/03/04,12:28:00,306.96,307.21,306.36,306.55,761808
2021/03/04,12:29:00,306.55,307.04,306.31,306.83,661692
2021/03/04,12:30:00,306.83,307.54,306.82,307.39,793554
2021/03/04,12:31:00,307.39,307.45,306.83,307.05,596606
2021/03/04,12:32:00,307.05,307.05,306.32,306.85,707188
2021/03/04,12:33:00,306.85,307.04,306.28,306.36,724406
2021/03/04,12:34:00,306.35,306.36,305.79,305.95,668415
2021/03/04,12:35:00,305.95,306.15,305.73,306.03,684089
2021/03/04,12:36:00,306.03,306.16,305.59,305.86,470413
2021/03/04,12:37:00,305.86,306.69,305.82,306.50,497819
2021/03/04,12:38:00,306.50,306.51,306.05,306.14,360412
2021/03/04,12:39:00,306.14,306.62,305.82,306.57,490269
2021/03/04,12:40:00,306.57,307.47,306.56,307.41,577658
2021/03/04,12:41:00,307.43,307.88,307.24,307.74,547151
2021/03/04,12:42:00,307.74,307.89,307.41,307.52,404742
2021/03/04,12:43:00,307.52,307.52,306.81,307.15,454163
2021/03/04,12:44:00,307.15,307.15,306.70,306.87,176447
2021/03/04,12:45:00,306.87,307.08,306.29,306.39,374702
2021/03/04,12:46:00,306.38,306.43,305.79,305.88,354738
2021/03/04,12:47:00,305.89,306.13,305.54,306.07,370006
2021/03/04,12:48:00,306.07,306.21,305.68,305.75,228208
2021/03/04,12:49:00,305.75,305.89,305.18,305.21,403896
2021/03/04,12:50:00,305.21,305.61,305.20,305.40,241681
2021/03/04,12:51:00,305.40,305.57,304.89,304.97,581741
2021/03/04,12:52:00,304.98,305.78,304.83,305.72,417372
2021/03/04,12:53:00,305.72,306.26,305.51,305.53,415493
2021/03/04,12:54:00,305.53,305.64,304.93,304.97,297103
2021/03/04,12:55:00,304.97,305.10,304.56,304.66,439500
2021/03/04,12:56:00,304.66,304.79,304.15,304.18,654087
2021/03/04,12:57:00,304.18,304.48,303.67,303.73,628433
2021/03/04,12:58:00,303.70,304.32,303.48,303.91,932060
2021/03/04,12:59:00,303.91,304.57,303.80,303.91,425032
2021/03/04,13:00:00,303.91,304.49,303.64,304.45,359112
2021/03/04,13:01:00,304.45,304.95,304.01,304.72,531151
2021/03/04,13:02:00,304.73,305.34,304.73,304.87,371102
2021/03/04,13:03:00,304.87,305.05,304.60,304.72,298323
2021/03/04,13:04:00,304.73,305.25,304.72,305.17,322454
2021/03/04,13:05:00,305.19,305.27,304.85,305.21,203816
2021/03/04,13:06:00,305.21,305.22,304.19,304.20,262366
2021/03/04,13:07:00,304.21,304.22,303.86,304.18,312027
2021/03/04,13:08:00,304.18,304.37,303.54,303.56,382440
2021/03/04,13:09:00,303.56,304.20,303.52,303.87,337516
2021/03/04,13:10:00,303.87,304.24,303.54,303.96,301871
2021/03/04,13:11:00,303.95,303.97,303.21,303.49,413210
2021/03/04,13:12:00,303.48,303.62,303.11,303.15,361751
2021/03/04,13:13:00,303.14,303.51,303.10,303.35,334509
2021/03/04,13:14:00,303.35,303.85,303.18,303.65,435931
2021/03/04,13:15:00,303.65,303.66,303.11,303.17,410826
2021/03/04,13:16:00,303.17,303.49,302.84,302.84,448405
2021/03/04,13:17:00,302.84,303.90,302.82,303.90,367908
2021/03/04,13:18:00,303.91,303.91,303.44,303.64,309395
2021/03/04,13:19:00,303.64,304.10,303.30,303.84,359754
2021/03/04,13:20:00,303.84,304.24,303.76,304.04,267586
2021/03/04,13:21:00,304.04,304.04,303.19,303.33,346529
2021/03/04,13:22:00,303.33,303.33,302.78,302.81,339796
2021/03/04,13:23:00,302.81,303.30,302.67,303.19,439848
2021/03/04,13:24:00,303.19,303.65,302.86,303.60,335401
2021/03/04,13:25:00,303.61,303.82,303.41,303.60,271809
2021/03/04,13:26:00,303.61,303.63,303.06,303.09,275908
2021/03/04,13:27:00,303.10,304.19,302.86,304.17,349085
2021/03/04,13:28:00,304.18,304.18,303.63,303.93,258181
2021/03/04,13:29:00,303.91,304.26,303.60,304.22,221447
2021/03/04,13:30:00,304.22,304.78,304.03,304.69,388040
2021/03/04,13:31:00,304.69,304.72,303.86,303.96,350392
2021/03/04,13:32:00,303.96,304.28,303.64,304.22,232504
2021/03/04,13:33:00,304.22,304.30,303.31,303.33,211859
2021/03/04,13:34:00,303.33,303.60,303.05,303.17,220065
2021/03/04,13:35:00,303.14,303.63,303.03,303.39,273383
2021/03/04,13:36:00,303.39,303.98,303.36,303.64,323308
2021/03/04,13:37:00,303.64,304.27,303.49,303.95,287582
2021/03/04,13:38:00,303.95,303.98,303.28,303.42,251990
2021/03/04,13:39:00,303.42,304.24,303.24,304.24,314428
2021/03/04,13:40:00,304.24,304.57,303.86,304.04,291844
2021/03/04,13:41:00,304.04,304.05,303.56,303.88,212963
2021/03/04,13:42:00,303.88,304.29,303.61,303.71,233534
2021/03/04,13:43:00,303.71,303.78,303.25,303.42,242408
2021/03/04,13:44:00,303.43,303.44,302.87,303.09,365502
2021/03/04,13:45:00,303.06,303.61,303.02,303.19,252798
2021/03/04,13:46:00,303.19,303.31,302.80,302.95,259940
2021/03/04,13:47:00,302.95,303.23,302.77,302.88,259021
2021/03/04,13:48:00,302.88,303.03,302.50,302.51,391029
2021/03/04,13:49:00,302.51,302.58,301.70,301.83,628771
2021/03/04,13:50:00,301.83,302.24,301.83,301.98,223585
2021/03/04,13:51:00,301.98,302.20,301.74,301.75,219009
2021/03/04,13:52:00,301.76,301.93,301.41,301.43,272926
2021/03/04,13:53:00,301.43,301.70,300.88,301.17,531104
2021/03/04,13:54:00,301.17,301.21,300.35,300.50,404554
2021/03/04,13:55:00,300.50,301.15,300.42,301.08,549832
2021/03/04,13:56:00,301.08,301.33,300.62,301.04,386392
2021/03/04,13:57:00,301.04,301.39,300.94,301.23,358872
2021/03/04,13:58:00,301.23,301.24,300.39,300.55,401850
2021/03/04,13:59:00,300.53,301.13,300.53,300.73,227522
2021/03/04,14:00:00,300.73,300.80,300.11,300.16,443063
2021/03/04,14:01:00,300.19,301.26,300.15,301.08,626189
2021/03/04,14:02:00,301.08,301.19,300.51,300.54,433668
2021/03/04,14:03:00,300.54,300.79,300.27,300.62,314568
2021/03/04,14:04:00,300.62,301.15,300.42,300.86,315532
2021/03/04,14:05:00,300.86,300.99,300.45,300.99,342203
2021/03/04,14:06:00,300.99,301.60,300.81,301.59,530866
2021/03/04,14:07:00,301.59,301.86,301.50,301.78,679550
2021/03/04,14:08:00,301.78,301.82,301.38,301.73,353039
2021/03/04,14:09:00,301.73,302.10,301.46,302.05,365684
2021/03/04,14:10:00,302.04,302.47,301.88,302.38,507337
2021/03/04,14:11:00,302.38,302.46,302.04,302.34,410533
2021/03/04,14:12:00,302.35,302.37,301.72,302.23,524062
2021/03/04,14:13:00,302.24,302.56,302.00,302.19,292636
2021/03/04,14:14:00,302.19,302.50,302.09,302.29,183624
2021/03/04,14:15:00,302.29,302.29,301.56,301.86,272006
2021/03/04,14:16:00,301.86,301.92,301.23,301.42,288846
2021/03/04,14:17:00,301.42,301.58,301.08,301.19,255068
2021/03/04,14:18:00,301.19,301.74,301.19,301.46,388992
2021/03/04,14:19:00,301.46,301.77,301.25,301.51,261713
2021/03/04,14:20:00,301.45,302.11,301.36,301.92,257106
2021/03/04,14:21:00,301.92,302.61,301.87,302.44,339409
2021/03/04,14:22:00,302.44,302.86,302.40,302.76,463822
2021/03/04,14:23:00,302.76,302.98,302.66,302.90,548940
2021/03/04,14:24:00,302.90,303.18,302.72,303.16,371884
2021/03/04,14:25:00,303.16,303.41,303.00,303.39,255906
2021/03/04,14:26:00,303.39,303.88,303.23,303.85,325523
2021/03/04,14:27:00,303.85,304.22,303.85,303.89,579587
2021/03/04,14:28:00,303.89,304.36,303.81,304.08,383844
2021/03/04,14:29:00,304.08,304.14,303.54,303.75,298549
2021/03/04,14:30:00,303.73,304.12,303.66,303.98,260608
2021/03/04,14:31:00,303.98,304.13,303.28,303.33,313280
2021/03/04,14:32:00,303.33,303.51,303.02,303.14,345505
2021/03/04,14:33:00,303.14,303.82,303.14,303.80,260698
2021/03/04,14:34:00,303.80,303.92,303.33,303.40,185523
2021/03/04,14:35:00,303.40,303.52,303.11,303.25,224318
2021/03/04,14:36:00,303.25,303.58,302.92,303.01,259738
2021/03/04,14:37:00,303.01,303.11,302.73,302.79,209519
2021/03/04,14:38:00,302.79,303.10,302.60,302.71,229887
2021/03/04,14:39:00,302.71,303.20,302.71,303.16,208553
2021/03/04,14:40:00,303.17,303.45,302.77,303.03,380004
2021/03/04,14:41:00,303.03,303.48,302.87,303.35,195038
2021/03/04,14:42:00,303.35,303.86,303.34,303.83,183808
2021/03/04,14:43:00,303.80,304.03,303.61,304.02,147949
2021/03/04,14:44:00,304.02,304.34,303.79,304.33,179828
2021/03/04,14:45:00,304.33,304.72,304.13,304.68,266526
2021/03/04,14:46:00,304.68,304.80,304.55,304.60,239417
2021/03/04,14:47:00,304.60,304.62,304.05,304.62,216860
2021/03/04,14:48:00,304.61,305.63,304.60,305.58,523776
2021/03/04,14:49:00,305.58,305.66,305.26,305.43,387672
2021/03/04,14:50:00,305.43,305.59,305.19,305.31,228775
2021/03/04,14:51:00,305.31,305.56,305.09,305.31,293058
2021/03/04,14:52:00,305.31,305.44,304.85,305.01,233574
2021/03/04,14:53:00,305.02,305.18,304.51,304.52,314252
2021/03/04,14:54:00,304.52,304.67,304.20,304.37,277951
2021/03/04,14:55:00,304.37,305.20,304.37,305.13,242009
2021/03/04,14:56:00,305.13,305.38,304.94,305.17,180739
2021/03/04,14:57:00,305.17,305.21,304.80,305.01,344206
2021/03/04,14:58:00,305.01,305.22,304.86,305.01,200257
2021/03/04,14:59:00,305.01,305.27,304.83,305.06,328551
2021/03/04,15:00:00,305.06,305.33,304.93,305.13,207901
2021/03/04,15:01:00,305.13,305.55,304.57,304.61,341312
2021/03/04,15:02:00,304.62,305.16,304.59,304.95,184536
2021/03/04,15:03:00,304.95,305.10,304.33,304.66,238458
2021/03/04,15:04:00,304.66,304.77,304.04,304.23,189521
2021/03/04,15:05:00,304.23,304.28,303.68,303.77,233448
2021/03/04,15:06:00,303.77,304.55,303.76,304.21,285239
2021/03/04,15:07:00,304.20,304.55,304.03,304.51,212503
2021/03/04,15:08:00,304.49,304.49,304.06,304.32,196185
2021/03/04,15:09:00,304.33,304.38,303.70,303.81,274381
2021/03/04,15:10:00,303.81,304.09,303.58,303.58,243131
2021/03/04,15:11:00,303.58,303.65,303.03,303.06,360229
2021/03/04,15:12:00,303.06,303.55,302.75,303.50,311108
2021/03/04,15:13:00,303.50,303.68,303.07,303.31,194922
2021/03/04,15:14:00,303.31,303.36,303.03,303.17,175234
2021/03/04,15:15:00,303.17,303.61,303.17,303.44,147019
2021/03/04,15:16:00,303.42,303.48,303.03,303.12,199342
2021/03/04,15:17:00,303.12,303.83,303.10,303.76,297418
2021/03/04,15:18:00,303.73,303.81,303.44,303.77,225389
2021/03/04,15:19:00,303.77,303.85,303.19,303.22,170620
2021/03/04,15:20:00,303.22,303.36,302.87,303.27,246282
2021/03/04,15:21:00,303.28,303.30,302.73,302.83,324554
2021/03/04,15:22:00,302.83,303.25,302.66,303.21,305920
2021/03/04,15:23:00,303.21,303.44,302.97,302.97,171714
2021/03/04,15:24:00,302.98,303.13,302.46,302.48,336032
2021/03/04,15:25:00,302.47,302.85,302.43,302.73,329511
2021/03/04,15:26:00,302.73,303.15,302.65,303.11,236721
2021/03/04,15:27:00,303.04,303.16,302.77,302.95,239953
2021/03/04,15:28:00,302.95,303.22,302.77,303.20,263439
2021/03/04,15:29:00,303.21,304.09,303.12,304.03,488141
2021/03/04,15:30:00,304.02,304.34,303.81,303.88,299636
2021/03/04,15:31:00,303.88,304.02,303.56,303.72,155721
2021/03/04,15:32:00,303.72,304.56,303.67,304.55,478514
2021/03/04,15:33:00,304.55,304.90,304.39,304.77,298808
2021/03/04,15:34:00,304.77,304.77,304.34,304.46,196520
2021/03/04,15:35:00,304.46,304.59,304.27,304.32,198889
2021/03/04,15:36:00,304.32,304.69,304.23,304.36,211562
2021/03/04,15:37:00,304.36,304.39,303.92,303.96,194976
2021/03/04,15:38:00,303.95,303.96,303.47,303.58,271061
2021/03/04,15:39:00,303.58,303.67,302.96,303.24,301094
2021/03/04,15:40:00,303.24,303.44,302.96,303.40,274082
2021/03/04,15:41:00,303.40,304.18,303.32,304.03,352200
2021/03/04,15:42:00,304.03,304.30,303.89,304.13,155134
2021/03/04,15:43:00,304.12,304.14,303.22,303.54,234506
2021/03/04,15:44:00,303.54,304.09,303.54,304.03,219174
2021/03/04,15:45:00,304.05,304.60,303.96,304.24,203894
2021/03/04,15:46:00,304.24,304.83,304.22,304.41,304222
2021/03/04,15:47:00,304.41,304.44,303.56,303.82,254842
2021/03/04,15:48:00,303.82,304.22,303.78,304.07,310026
2021/03/04,15:49:00,304.07,304.14,303.81,303.91,180966
2021/03/04,15:50:00,303.91,304.28,303.88,303.96,390841
2021/03/04,15:51:00,303.97,304.80,303.95,304.35,520334
2021/03/04,15:52:00,304.35,304.43,304.09,304.31,215829
2021/03/04,15:53:00,304.31,304.52,304.04,304.36,264589
2021/03/04,15:54:00,304.36,304.36,303.47,303.63,320900
2021/03/04,15:55:00,303.63,303.83,303.20,303.26,401320
2021/03/04,15:56:00,303.25,303.66,303.16,303.47,416646
2021/03/04,15:57:00,303.48,303.57,302.96,303.02,404560
2021/03/04,15:58:00,303.03,303.61,303.00,303.35,332549
2021/03/04,15:59:00,303.35,304.05,303.34,303.97,636579
2021/03/04,16:00:00,303.97,304.11,303.36,304.09,1106611
2021/03/05,09:31:00,306.80,307.38,306.01,306.22,1363251
2021/03/05,09:32:00,306.22,306.66,306.00,306.31,372697
2021/03/05,09:33:00,306.27,306.44,305.82,306.37,533887
2021/03/05,09:34:00,306.37,306.61,305.97,305.99,415014
2021/03/05,09:35:00,306.00,306.00,305.30,305.32,434924
2021/03/05,09:36:00,305.32,305.56,305.00,305.02,422720
2021/03/05,09:37:00,305.02,305.62,304.92,305.24,419984
2021/03/05,09:38:00,305.24,305.24,304.50,304.62,381484
2021/03/05,09:39:00,304.62,304.91,304.12,304.43,460444
2021/03/05,09:40:00,304.40,304.43,303.81,303.89,589816
2021/03/05,09:41:00,303.89,304.76,303.89,304.65,536339
2021/03/05,09:42:00,304.65,304.72,303.90,304.18,420512
2021/03/05,09:43:00,304.15,304.33,303.57,303.57,382052
2021/03/05,09:44:00,303.58,304.48,303.48,304.48,378235
2021/03/05,09:45:00,304.48,304.77,304.17,304.63,331404
2021/03/05,09:46:00,304.62,304.78,304.22,304.49,323129
2021/03/05,09:47:00,304.48,304.84,303.98,304.73,413184
2021/03/05,09:48:00,304.68,305.39,304.67,305.11,438152
2021/03/05,09:49:00,305.11,305.11,304.36,304.69,495898
2021/03/05,09:50:00,304.69,304.69,303.33,303.37,711300
2021/03/05,09:51:00,303.37,303.91,302.96,303.40,615521
2021/03/05,09:52:00,303.40,303.73,303.28,303.44,625634
2021/03/05,09:53:00,303.44,304.01,303.37,303.67,483921
2021/03/05,09:54:00,303.67,303.73,302.77,302.98,543699
2021/03/05,09:55:00,302.98,303.02,302.27,302.40,697790
2021/03/05,09:56:00,302.43,302.87,302.13,302.17,661160
2021/03/05,09:57:00,302.17,302.61,302.12,302.27,278099
2021/03/05,09:58:00,302.25,302.34,301.35,301.54,705364
2021/03/05,09:59:00,301.55,302.83,301.55,302.83,683997
2021/03/05,10:00:00,302.83,302.91,302.08,302.91,404358
2021/03/05,10:01:00,302.93,302.94,302.19,302.27,545520
2021/03/05,10:02:00,302.27,303.10,302.02,303.10,462621
2021/03/05,10:03:00,303.10,303.58,302.91,303.27,470915
2021/03/05,10:04:00,303.27,303.52,302.61,303.15,339328
2021/03/05,10:05:00,303.15,303.35,302.79,303.11,363490
2021/03/05,10:06:00,303.11,303.96,302.94,303.91,444739
2021/03/05,10:07:00,303.89,304.46,303.65,304.27,519744
2021/03/05,10:08:00,304.26,304.62,304.10,304.53,492756
2021/03/05,10:09:00,304.52,304.58,304.12,304.20,282782
2021/03/05,10:10:00,304.20,304.39,303.63,303.70,358682
2021/03/05,10:11:00,303.67,304.32,303.67,304.21,375362
2021/03/05,10:12:00,304.25,304.25,303.24,303.29,522810
2021/03/05,10:13:00,303.25,303.32,301.93,301.95,636741
2021/03/05,10:14:00,301.95,302.29,301.77,301.80,532884
2021/03/05,10:15:00,301.80,301.98,301.61,301.91,392378
2021/03/05,10:16:00,301.89,302.22,301.57,301.78,396085
2021/03/05,10:17:00,301.78,302.07,301.54,301.85,285827
2021/03/05,10:18:00,301.82,302.87,301.70,302.36,577107
2021/03/05,10:19:00,302.36,303.10,302.25,302.85,264363
2021/03/05,10:20:00,302.85,302.98,302.14,302.39,560877
2021/03/05,10:21:00,302.39,302.87,301.45,301.55,505888
2021/03/05,10:22:00,301.55,302.00,301.19,301.89,461416
2021/03/05,10:23:00,301.89,302.01,301.54,301.82,472204
2021/03/05,10:24:00,301.82,301.82,301.04,301.12,418350
2021/03/05,10:25:00,301.13,301.56,301.08,301.25,473739
2021/03/05,10:26:00,301.26,302.78,301.20,302.57,581591
2021/03/05,10:27:00,302.57,302.86,302.42,302.53,335657
2021/03/05,10:28:00,302.53,302.88,301.81,302.09,313268
2021/03/05,10:29:00,302.09,302.24,301.27,301.57,276270
2021/03/05,10:30:00,301.57,301.87,301.21,301.28,280352
2021/03/05,10:31:00,301.28,301.88,300.87,301.63,515016
2021/03/05,10:32:00,301.62,301.62,300.59,300.83,391253
2021/03/05,10:33:00,300.83,300.90,300.50,300.58,360276
2021/03/05,10:34:00,300.58,301.06,300.54,300.67,332320
2021/03/05,10:35:00,300.67,301.11,300.42,300.92,334453
2021/03/05,10:36:00,300.92,301.33,300.76,301.29,291213
2021/03/05,10:37:00,301.28,302.33,301.28,301.73,565334
2021/03/05,10:38:00,301.73,301.78,300.71,300.82,505883
2021/03/05,10:39:00,300.82,301.50,300.76,301.24,260687
2021/03/05,10:40:00,301.23,301.23,300.60,300.66,245086
2021/03/05,10:41:00,300.65,301.37,300.54,300.89,263088
2021/03/05,10:42:00,300.89,300.89,300.36,300.49,217740
2021/03/05,10:43:00,300.46,301.33,300.46,301.12,213001
2021/03/05,10:44:00,301.12,302.02,301.04,301.64,319486
2021/03/05,10:45:00,301.64,301.98,301.15,301.22,652001
2021/03/05,10:46:00,301.22,301.26,300.48,300.52,169098
2021/03/05,10:47:00,300.52,300.79,300.39,300.54,145020
2021/03/05,10:48:00,300.54,301.50,300.47,301.33,291066
2021/03/05,10:49:00,301.31,301.52,300.88,301.23,292577
2021/03/05,10:50:00,301.23,301.64,301.20,301.34,191625
2021/03/05,10:51:00,301.34,301.88,301.01,301.73,294952
2021/03/05,10:52:00,301.70,302.25,301.35,302.21,311453
2021/03/05,10:53:00,302.21,302.68,302.15,302.67,318759
2021/03/05,10:54:00,302.67,302.73,302.00,302.09,329738
2021/03/05,10:55:00,302.09,302.65,302.06,302.55,249827
2021/03/05,10:56:00,302.55,302.56,301.58,301.82,350225
2021/03/05,10:57:00,301.80,302.23,301.57,302.22,383014
2021/03/05,10:58:00,302.18,302.30,301.76,302.08,214754
2021/03/05,10:59:00,302.09,302.21,300.69,300.77,446037
2021/03/05,11:00:00,300.77,301.31,300.65,300.85,295858
2021/03/05,11:01:00,300.87,301.26,300.44,300.72,350201
2021/03/05,11:02:00,300.76,300.79,300.56,300.58,231980
2021/03/05,11:03:00,300.61,300.85,300.45,300.53,216440
2021/03/05,11:04:00,300.53,301.59,300.53,301.42,328706
2021/03/05,11:05:00,301.42,301.42,300.75,300.80,223063
2021/03/05,11:06:00,300.80,301.14,300.74,300.88,178827
2021/03/05,11:07:00,300.88,301.21,300.17,300.25,247734
2021/03/05,11:08:00,300.25,300.29,299.92,300.13,632373
2021/03/05,11:09:00,300.13,300.45,300.00,300.30,308702
2021/03/05,11:10:00,300.30,300.30,299.91,300.03,267347
2021/03/05,11:11:00,300.03,300.60,299.94,300.32,446965
2021/03/05,11:12:00,300.32,300.52,299.98,300.17,423302
2021/03/05,11:13:00,300.17,300.17,299.54,299.66,615945
2021/03/05,11:14:00,299.65,299.92,299.43,299.55,476559
2021/03/05,11:15:00,299.55,299.61,299.02,299.06,276046
2021/03/05,11:16:00,299.08,299.43,298.86,299.02,427293
2021/03/05,11:17:00,299.01,299.16,298.70,298.83,221345
2021/03/05,11:18:00,298.82,298.90,298.67,298.71,340006
2021/03/05,11:19:00,298.71,299.01,298.26,298.39,461442
2021/03/05,11:20:00,298.41,299.29,298.33,298.92,401266
2021/03/05,11:21:00,298.92,299.31,298.39,298.55,324292
2021/03/05,11:22:00,298.55,299.23,298.51,298.92,279999
2021/03/05,11:23:00,298.92,299.43,298.60,299.25,225392
2021/03/05,11:24:00,299.27,299.28,298.61,298.86,189272
2021/03/05,11:25:00,298.86,299.10,298.32,298.33,170757
2021/03/05,11:26:00,298.34,298.71,298.08,298.31,336501
2021/03/05,11:27:00,298.30,298.33,297.82,298.02,464698
2021/03/05,11:28:00,298.02,298.28,297.82,297.87,370963
2021/03/05,11:29:00,297.87,298.03,297.45,297.73,372022
2021/03/05,11:30:00,297.73,298.38,297.71,298.25,330459
2021/03/05,11:31:00,298.25,299.12,298.25,298.96,450585
2021/03/05,11:32:00,298.95,299.61,298.92,299.51,543612
2021/03/05,11:33:00,299.49,299.63,298.88,298.89,247093
2021/03/05,11:34:00,298.89,299.22,298.65,298.92,303111
2021/03/05,11:35:00,298.92,299.29,298.82,298.92,174412
2021/03/05,11:36:00,298.92,299.40,298.87,299.37,313145
2021/03/05,11:37:00,299.38,300.15,299.30,299.97,593216
2021/03/05,11:38:00,299.97,300.17,299.55,299.55,337117
2021/03/05,11:39:00,299.55,300.40,299.51,300.34,506696
2021/03/05,11:40:00,300.34,300.60,300.13,300.36,510333
2021/03/05,11:41:00,300.36,300.43,299.80,300.34,281384
2021/03/05,11:42:00,300.32,300.44,299.78,299.82,202979
2021/03/05,11:43:00,299.82,299.99,299.05,299.38,291320
2021/03/05,11:44:00,299.36,300.00,299.04,299.91,313856
2021/03/05,11:45:00,299.91,300.72,299.86,300.67,269091
2021/03/05,11:46:00,300.66,300.85,300.34,300.37,262284
2021/03/05,11:47:00,300.39,300.39,299.73,300.07,207327
2021/03/05,11:48:00,300.07,300.20,299.73,299.81,582269
2021/03/05,11:49:00,299.81,300.54,299.77,300.18,278816
2021/03/05,11:50:00,300.18,300.30,299.73,299.85,295899
2021/03/05,11:51:00,299.85,299.87,299.14,299.38,264247
2021/03/05,11:52:00,299.37,300.00,299.26,299.57,261683
2021/03/05,11:53:00,299.57,299.78,299.31,299.58,169827
2021/03/05,11:54:00,299.57,299.93,299.50,299.84,206014
2021/03/05,11:55:00,299.84,299.94,298.95,299.10,273438
2021/03/05,11:56:00,299.13,300.11,299.04,300.02,201630
2021/03/05,11:57:00,300.01,301.04,300.00,300.97,572179
2021/03/05,11:58:00,300.97,301.00,300.55,300.96,251710
2021/03/05,11:59:00,300.96,301.36,300.73,301.34,227982
2021/03/05,12:00:00,301.32,301.54,301.00,301.37,480675
2021/03/05,12:01:00,301.36,301.49,300.80,300.96,510759
2021/03/05,12:02:00,300.96,301.44,300.96,301.42,235710
2021/03/05,12:03:00,301.42,301.72,301.35,301.58,203712
2021/03/05,12:04:00,301.58,301.74,301.35,301.53,155898
2021/03/05,12:05:00,301.53,301.79,301.37,301.43,117719
2021/03/05,12:06:00,301.43,301.63,301.01,301.22,187416
2021/03/05,12:07:00,301.22,301.60,301.07,301.37,150278
2021/03/05,12:08:00,301.37,301.49,301.08,301.16,230949
2021/03/05,12:09:00,301.16,301.32,300.84,300.96,153857
2021/03/05,12:10:00,300.97,301.01,300.39,300.52,525788
2021/03/05,12:11:00,300.52,301.06,300.27,300.92,252687
2021/03/05,12:12:00,300.92,301.09,300.60,300.77,204962
2021/03/05,12:13:00,300.77,301.43,300.50,301.36,477235
2021/03/05,12:14:00,301.33,301.35,300.98,301.02,188720
2021/03/05,12:15:00,301.02,301.02,300.67,300.85,175307
2021/03/05,12:16:00,300.85,301.65,300.65,301.62,242398
2021/03/05,12:17:00,301.62,301.90,301.62,301.70,224044
2021/03/05,12:18:00,301.70,301.90,301.45,301.83,196485
2021/03/05,12:19:00,301.83,301.95,301.61,301.70,195717
2021/03/05,12:20:00,301.74,302.07,301.68,302.07,202934
2021/03/05,12:21:00,302.07,302.15,301.80,301.83,333696
2021/03/05,12:22:00,301.81,302.23,301.76,302.15,126301
2021/03/05,12:23:00,302.15,302.60,302.04,302.60,347189
2021/03/05,12:24:00,302.59,302.95,302.55,302.86,234391
2021/03/05,12:25:00,302.87,303.29,302.81,303.15,262866
2021/03/05,12:26:00,303.15,303.43,303.09,303.43,205981
2021/03/05,12:27:00,303.43,303.43,302.97,303.03,180043
2021/03/05,12:28:00,303.03,303.17,302.80,303.16,178754
2021/03/05,12:29:00,303.16,303.82,303.16,303.75,211165
2021/03/05,12:30:00,303.75,303.85,303.46,303.60,209773
2021/03/05,12:31:00,303.60,303.83,303.44,303.71,260189
2021/03/05,12:32:00,303.71,303.87,303.62,303.74,209032
2021/03/05,12:33:00,303.74,303.90,303.62,303.70,175234
2021/03/05,12:34:00,303.70,303.83,303.52,303.76,249143
2021/03/05,12:35:00,303.76,303.86,303.45,303.47,203529
2021/03/05,12:36:00,303.47,303.60,302.88,303.04,296512
2021/03/05,12:37:00,303.04,303.63,303.04,303.49,374290
2021/03/05,12:38:00,303.49,303.61,303.30,303.52,202806
2021/03/05,12:39:00,303.52,304.12,303.52,304.07,281136
2021/03/05,12:40:00,304.07,304.52,304.00,304.51,288885
2021/03/05,12:41:00,304.50,304.52,304.10,304.40,224218
2021/03/05,12:42:00,304.40,304.43,304.12,304.34,160995
2021/03/05,12:43:00,304.32,304.69,304.32,304.62,368715
2021/03/05,12:44:00,304.62,304.84,304.51,304.81,115000
2021/03/05,12:45:00,304.81,305.30,304.76,305.24,421209
2021/03/05,12:46:00,305.24,305.52,305.06,305.36,304693
2021/03/05,12:47:00,305.36,305.55,305.23,305.43,211727
2021/03/05,12:48:00,305.43,305.51,305.03,305.15,258019
2021/03/05,12:49:00,305.15,305.41,305.02,305.39,231800
2021/03/05,12:50:00,305.39,305.42,305.00,305.04,174873
2021/03/05,12:51:00,305.04,305.11,304.56,304.63,270424
2021/03/05,12:52:00,304.63,304.75,304.45,304.55,176576
2021/03/05,12:53:00,304.55,304.95,304.55,304.93,126408
2021/03/05,12:54:00,304.93,305.32,304.92,305.26,141868
2021/03/05,12:55:00,305.26,305.38,304.61,304.71,265411
2021/03/05,12:56:00,304.71,305.20,304.62,305.05,180152
2021/03/05,12:57:00,305.05,305.54,305.05,305.17,152011
2021/03/05,12:58:00,305.16,305.38,304.93,304.93,199661
2021/03/05,12:59:00,304.94,305.22,304.75,304.98,158582
2021/03/05,13:00:00,304.98,305.38,304.81,305.35,186064
2021/03/05,13:01:00,305.35,305.83,305.25,305.75,235676
2021/03/05,13:02:00,305.75,305.78,304.96,305.00,166557
2021/03/05,13:03:00,304.97,305.10,303.80,303.93,371580
2021/03/05,13:04:00,303.93,304.14,303.52,303.58,341567
2021/03/05,13:05:00,303.58,303.96,303.58,303.80,176598
2021/03/05,13:06:00,303.80,304.42,303.73,304.34,189334
2021/03/05,13:07:00,304.34,304.89,304.25,304.83,226491
2021/03/05,13:08:00,304.83,304.83,304.51,304.62,135682
2021/03/05,13:09:00,304.65,305.24,304.63,305.12,188200
2021/03/05,13:10:00,305.12,305.40,304.90,305.19,128718
2021/03/05,13:11:00,305.19,305.26,304.66,304.69,156700
2021/03/05,13:12:00,304.69,304.99,304.50,304.92,190781
2021/03/05,13:13:00,304.91,305.40,304.82,305.26,91612
2021/03/05,13:14:00,305.26,305.34,305.07,305.26,72057
2021/03/05,13:15:00,305.26,305.42,305.07,305.37,101958
2021/03/05,13:16:00,305.37,305.93,305.17,305.90,429500
2021/03/05,13:17:00,305.90,306.45,305.76,306.45,332327
2021/03/05,13:18:00,306.43,306.46,306.22,306.45,196669
2021/03/05,13:19:00,306.45,306.72,306.34,306.70,199929
2021/03/05,13:20:00,306.70,306.93,306.58,306.90,223433
2021/03/05,13:21:00,306.89,306.89,306.38,306.52,152159
2021/03/05,13:22:00,306.52,306.63,306.08,306.52,183885
2021/03/05,13:23:00,306.52,306.82,306.34,306.80,136325
2021/03/05,13:24:00,306.80,306.90,306.49,306.59,194197
2021/03/05,13:25:00,306.59,306.93,306.50,306.78,112408
2021/03/05,13:26:00,306.78,307.07,306.58,307.04,164311
2021/03/05,13:27:00,307.04,307.33,306.91,307.29,254109
2021/03/05,13:28:00,307.29,307.36,307.11,307.24,172506
2021/03/05,13:29:00,307.24,307.28,306.41,306.45,217967
2021/03/05,13:30:00,306.45,307.10,306.25,307.07,214404
2021/03/05,13:31:00,307.07,307.26,306.99,307.18,189247
2021/03/05,13:32:00,307.18,307.19,306.84,307.04,105989
2021/03/05,13:33:00,307.04,307.11,306.54,306.56,245369
2021/03/05,13:34:00,306.56,307.16,306.52,307.13,181849
2021/03/05,13:35:00,307.13,307.22,306.81,307.11,138442
2021/03/05,13:36:00,307.11,307.30,307.07,307.18,93578
2021/03/05,13:37:00,307.18,307.22,306.70,307.18,164116
2021/03/05,13:38:00,307.20,307.46,307.05,307.44,144520
2021/03/05,13:39:00,307.44,307.44,307.06,307.34,108473
2021/03/05,13:40:00,307.32,307.47,307.17,307.24,111885
2021/03/05,13:41:00,307.24,307.83,307.24,307.79,297279
2021/03/05,13:42:00,307.78,307.78,307.47,307.53,171184
2021/03/05,13:43:00,307.52,307.81,307.48,307.53,111778
2021/03/05,13:44:00,307.52,307.56,306.94,306.95,285061
2021/03/05,13:45:00,306.95,307.29,306.76,306.88,206908
2021/03/05,13:46:00,306.87,307.18,306.71,307.17,190208
2021/03/05,13:47:00,307.18,307.40,307.02,307.13,165398
2021/03/05,13:48:00,307.13,307.14,306.84,306.92,290740
2021/03/05,13:49:00,306.92,307.23,306.91,306.97,121440
2021/03/05,13:50:00,306.97,307.38,306.97,307.16,121617
2021/03/05,13:51:00,307.15,307.32,307.04,307.23,105178
2021/03/05,13:52:00,307.23,307.66,307.23,307.63,158584
2021/03/05,13:53:00,307.63,307.63,306.92,306.96,162636
2021/03/05,13:54:00,306.96,307.02,306.35,306.55,267351
2021/03/05,13:55:00,306.55,306.70,306.12,306.28,485551
2021/03/05,13:56:00,306.28,306.38,306.10,306.13,173933
2021/03/05,13:57:00,306.13,306.47,306.09,306.26,540715
2021/03/05,13:58:00,306.24,306.49,306.23,306.38,118458
2021/03/05,13:59:00,306.38,306.63,306.24,306.51,136774
2021/03/05,14:00:00,306.51,306.92,306.38,306.92,138488
2021/03/05,14:01:00,306.93,307.38,306.92,307.09,204255
2021/03/05,14:02:00,307.09,307.09,306.40,306.60,213104
2021/03/05,14:03:00,306.62,307.21,306.35,306.40,221133
2021/03/05,14:04:00,306.40,306.57,306.02,306.02,231319
2021/03/05,14:05:00,306.02,306.36,305.89,306.23,198090
2021/03/05,14:06:00,306.23,306.25,306.00,306.12,170054
2021/03/05,14:07:00,306.12,306.17,305.77,305.77,365852
2021/03/05,14:08:00,305.77,305.89,305.60,305.65,267147
2021/03/05,14:09:00,305.65,305.95,305.58,305.86,192380
2021/03/05,14:10:00,305.86,306.07,305.68,305.75,138184
2021/03/05,14:11:00,305.76,305.93,305.67,305.78,118136
2021/03/05,14:12:00,305.80,305.93,305.55,305.74,137573
2021/03/05,14:13:00,305.74,305.89,305.64,305.79,107844
2021/03/05,14:14:00,305.79,305.82,305.63,305.68,69900
2021/03/05,14:15:00,305.70,306.10,305.60,306.07,206052
2021/03/05,14:16:00,306.08,306.48,305.98,306.22,204113
2021/03/05,14:17:00,306.26,306.26,305.65,306.12,200582
2021/03/05,14:18:00,306.12,306.33,305.99,306.04,95368
2021/03/05,14:19:00,306.02,306.02,305.51,305.56,163135
2021/03/05,14:20:00,305.56,305.58,305.07,305.27,264435
2021/03/05,14:21:00,305.27,305.48,305.23,305.31,135854
2021/03/05,14:22:00,305.31,305.55,305.10,305.50,139414
2021/03/05,14:23:00,305.50,305.95,305.46,305.76,118267
2021/03/05,14:24:00,305.73,306.03,305.48,305.97,120504
2021/03/05,14:25:00,305.97,306.06,305.79,306.03,97507
2021/03/05,14:26:00,306.03,306.62,305.97,306.51,220625
2021/03/05,14:27:00,306.50,306.78,306.41,306.63,132563
2021/03/05,14:28:00,306.63,306.88,306.53,306.81,100771
2021/03/05,14:29:00,306.79,306.87,306.67,306.75,103762
2021/03/05,14:30:00,306.73,307.16,306.70,307.05,115620
2021/03/05,14:31:00,307.04,307.56,307.04,307.55,215837
2021/03/05,14:32:00,307.54,307.89,307.48,307.81,205662
2021/03/05,14:33:00,307.81,307.83,307.59,307.65,240734
2021/03/05,14:34:00,307.65,308.09,307.61,308.09,247277
2021/03/05,14:35:00,308.09,308.23,308.00,308.14,209804
2021/03/05,14:36:00,308.14,308.35,308.12,308.26,165397
2021/03/05,14:37:00,308.26,308.26,308.01,308.18,168016
2021/03/05,14:38:00,308.18,308.32,307.92,307.93,197531
2021/03/05,14:39:00,307.93,308.21,307.90,308.14,171297
2021/03/05,14:40:00,308.13,308.18,307.88,307.97,188795
2021/03/05,14:41:00,307.97,308.22,307.97,308.16,199523
2021/03/05,14:42:00,308.16,308.24,307.99,308.14,110760
2021/03/05,14:43:00,308.14,308.14,307.56,307.62,203423
2021/03/05,14:44:00,307.62,307.67,307.17,307.20,227402
2021/03/05,14:45:00,307.20,307.58,307.14,307.54,155966
2021/03/05,14:46:00,307.53,307.62,307.38,307.43,147768
2021/03/05,14:47:00,307.43,307.64,307.28,307.50,141107
2021/03/05,14:48:00,307.52,307.94,307.52,307.94,128238
2021/03/05,14:49:00,307.94,307.99,307.67,307.83,108154
2021/03/05,14:50:00,307.81,308.00,307.65,307.89,158491
2021/03/05,14:51:00,307.91,307.97,307.74,307.97,77182
2021/03/05,14:52:00,307.95,308.15,307.67,307.82,137966
2021/03/05,14:53:00,307.83,308.08,307.83,307.97,112311
2021/03/05,14:54:00,307.97,308.11,307.84,308.03,125325
2021/03/05,14:55:00,308.02,308.40,308.00,308.40,190001
2021/03/05,14:56:00,308.40,308.80,308.28,308.76,225068
2021/03/05,14:57:00,308.76,308.92,308.68,308.87,250126
2021/03/05,14:58:00,308.86,308.91,308.72,308.80,144658
2021/03/05,14:59:00,308.80,308.95,308.67,308.92,136536
2021/03/05,15:00:00,308.92,309.10,308.89,308.89,156198
2021/03/05,15:01:00,308.90,309.30,308.88,309.27,158582
2021/03/05,15:02:00,309.27,309.27,309.03,309.09,158221
2021/03/05,15:03:00,309.09,309.10,308.91,309.02,221920
2021/03/05,15:04:00,309.03,309.13,308.71,308.73,181676
2021/03/05,15:05:00,308.73,309.15,308.65,309.07,170869
2021/03/05,15:06:00,309.07,309.11,308.85,308.86,254662
2021/03/05,15:07:00,308.87,309.08,308.83,308.88,91635
2021/03/05,15:08:00,308.88,308.94,308.47,308.47,160288
2021/03/05,15:09:00,308.47,308.60,308.37,308.51,155416
2021/03/05,15:10:00,308.51,308.69,308.50,308.55,164807
2021/03/05,15:11:00,308.55,308.61,308.40,308.44,332458
2021/03/05,15:12:00,308.44,308.63,308.31,308.37,210306
2021/03/05,15:13:00,308.37,308.41,307.97,307.97,182305
2021/03/05,15:14:00,307.97,308.37,307.96,308.14,163009
2021/03/05,15:15:00,308.14,308.51,308.11,308.37,99559
2021/03/05,15:16:00,308.37,309.17,308.37,309.17,165873
2021/03/05,15:17:00,309.17,309.18,308.81,308.81,161793
2021/03/05,15:18:00,308.81,308.87,308.22,308.22,187795
2021/03/05,15:19:00,308.22,308.38,308.06,308.28,381703
2021/03/05,15:20:00,308.28,308.52,308.24,308.37,128970
2021/03/05,15:21:00,308.37,308.62,308.17,308.56,363530
2021/03/05,15:22:00,308.54,308.66,308.45,308.45,85492
2021/03/05,15:23:00,308.45,308.54,308.21,308.54,141805
2021/03/05,15:24:00,308.53,308.65,308.35,308.53,80056
2021/03/05,15:25:00,308.53,308.68,308.36,308.52,143292
2021/03/05,15:26:00,308.52,308.74,308.32,308.67,131271
2021/03/05,15:27:00,308.67,308.95,308.57,308.79,140718
2021/03/05,15:28:00,308.81,308.85,308.40,308.54,142920
2021/03/05,15:29:00,308.53,308.75,308.21,308.59,377260
2021/03/05,15:30:00,308.56,308.75,308.44,308.56,133338
2021/03/05,15:31:00,308.61,309.01,308.49,308.74,211387
2021/03/05,15:32:00,308.74,308.79,308.24,308.58,341811
2021/03/05,15:33:00,308.58,308.77,308.44,308.61,208385
2021/03/05,15:34:00,308.60,308.88,308.60,308.70,126365
2021/03/05,15:35:00,308.70,308.81,308.57,308.65,153489
2021/03/05,15:36:00,308.67,308.99,308.64,308.84,124702
2021/03/05,15:37:00,308.81,308.92,308.70,308.88,311471
2021/03/05,15:38:00,308.88,309.32,308.83,309.11,166812
2021/03/05,15:39:00,309.11,309.27,308.96,309.25,184888
2021/03/05,15:40:00,309.25,309.61,309.25,309.57,376162
2021/03/05,15:41:00,309.57,309.60,309.37,309.44,225250
2021/03/05,15:42:00,309.44,309.45,308.60,308.90,518365
2021/03/05,15:43:00,308.91,309.00,308.76,308.90,213434
2021/03/05,15:44:00,308.90,309.13,308.79,308.79,209500
2021/03/05,15:45:00,308.81,309.04,308.78,309.01,317418
2021/03/05,15:46:00,309.00,309.05,308.19,308.84,426910
2021/03/05,15:47:00,308.87,309.47,308.79,309.34,826250
2021/03/05,15:48:00,309.34,309.35,308.85,309.07,406051
2021/03/05,15:49:00,309.06,309.07,308.78,308.96,234570
2021/03/05,15:50:00,308.98,309.10,308.84,309.05,369218
2021/03/05,15:51:00,309.00,309.29,308.57,308.95,544114
2021/03/05,15:52:00,308.95,309.10,308.81,309.03,644137
2021/03/05,15:53:00,309.03,309.30,308.95,309.26,323717
2021/03/05,15:54:00,309.26,309.36,309.04,309.23,255420
2021/03/05,15:55:00,309.23,309.28,308.87,308.87,385325
2021/03/05,15:56:00,308.87,309.11,308.58,308.61,580810
2021/03/05,15:57:00,308.61,309.17,308.61,309.06,907630
2021/03/05,15:58:00,309.06,309.45,309.05,309.18,402084
2021/03/05,15:59:00,309.19,309.21,308.82,308.92,691881
2021/03/05,16:00:00,308.92,309.16,308.60,308.74,849112
2021/03/08,09:31:00,308.12,308.33,307.38,307.70,712574
2021/03/08,09:32:00,307.70,307.76,306.80,307.12,691090
2021/03/08,09:33:00,307.12,307.14,306.28,306.74,577254
2021/03/08,09:34:00,306.74,306.94,306.30,306.89,691884
2021/03/08,09:35:00,306.89,306.99,305.69,305.94,659755
2021/03/08,09:36:00,305.94,306.27,305.78,305.80,623898
2021/03/08,09:37:00,305.80,306.23,305.48,305.92,694537
2021/03/08,09:38:00,305.92,306.45,305.86,306.08,362011
2021/03/08,09:39:00,306.11,306.57,305.78,306.49,541289
2021/03/08,09:40:00,306.49,307.16,306.42,307.09,414593
2021/03/08,09:41:00,307.09,307.94,307.00,307.94,267751
2021/03/08,09:42:00,307.94,308.40,307.94,308.25,402768
2021/03/08,09:43:00,308.25,308.80,308.11,308.77,421291
2021/03/08,09:44:00,308.77,309.12,308.69,309.00,475980
2021/03/08,09:45:00,309.00,309.34,308.82,309.11,382573
2021/03/08,09:46:00,309.12,309.41,308.94,309.23,495812
2021/03/08,09:47:00,309.23,309.67,309.23,309.45,493137
2021/03/08,09:48:00,309.44,309.44,308.61,308.67,381196
2021/03/08,09:49:00,308.67,309.19,308.53,308.63,354473
2021/03/08,09:50:00,308.63,308.71,307.72,307.72,395840
2021/03/08,09:51:00,307.73,308.17,307.07,307.44,387979
2021/03/08,09:52:00,307.45,307.63,307.07,307.38,366635
2021/03/08,09:53:00,307.39,307.61,306.94,307.54,392529
2021/03/08,09:54:00,307.54,307.60,306.77,307.25,367320
2021/03/08,09:55:00,307.25,307.97,307.04,307.56,310464
2021/03/08,09:56:00,307.56,308.38,307.55,308.32,297479
2021/03/08,09:57:00,308.32,308.32,306.83,306.93,371287
2021/03/08,09:58:00,306.90,307.00,306.33,306.44,617205
2021/03/08,09:59:00,306.44,306.82,306.22,306.23,363938
2021/03/08,10:00:00,306.23,306.77,306.03,306.74,373116
2021/03/08,10:01:00,306.74,307.27,306.56,306.96,755637
2021/03/08,10:02:00,306.98,306.99,306.33,306.89,332327
2021/03/08,10:03:00,306.89,307.08,306.58,306.73,335140
2021/03/08,10:04:00,306.73,306.74,305.85,305.89,382293
2021/03/08,10:05:00,305.90,306.64,305.69,306.44,388499
2021/03/08,10:06:00,306.43,307.17,306.23,306.74,451639
2021/03/08,10:07:00,306.73,307.34,306.58,307.19,278761
2021/03/08,10:08:00,307.19,308.16,307.13,308.07,326403
2021/03/08,10:09:00,308.07,308.13,307.69,307.95,187760
2021/03/08,10:10:00,307.95,308.37,307.76,308.34,169114
2021/03/08,10:11:00,308.37,308.69,308.05,308.23,286883
2021/03/08,10:12:00,308.23,308.41,307.55,307.61,211288
2021/03/08,10:13:00,307.61,307.99,307.44,307.58,208175
2021/03/08,10:14:00,307.58,307.88,307.43,307.81,143945
2021/03/08,10:15:00,307.81,308.20,307.50,308.13,184646
2021/03/08,10:16:00,308.13,308.44,307.92,308.05,211009
2021/03/08,10:17:00,308.04,308.19,307.67,307.84,219530
2021/03/08,10:18:00,307.84,308.63,307.66,308.58,225458
2021/03/08,10:19:00,308.58,308.97,308.50,308.91,186403
2021/03/08,10:20:00,308.91,309.04,308.73,308.92,121186
2021/03/08,10:21:00,308.92,309.52,308.76,309.50,152710
2021/03/08,10:22:00,309.52,309.56,309.20,309.46,156432
2021/03/08,10:23:00,309.46,309.51,309.23,309.33,97336
2021/03/08,10:24:00,309.33,309.34,308.66,308.87,131564
2021/03/08,10:25:00,308.86,308.93,308.06,308.21,161999
2021/03/08,10:26:00,308.23,308.77,308.23,308.37,117921
2021/03/08,10:27:00,308.37,308.79,308.35,308.60,82452
2021/03/08,10:28:00,308.60,309.15,308.60,309.10,132361
2021/03/08,10:29:00,309.10,309.13,308.45,308.73,111746
2021/03/08,10:30:00,308.73,309.47,308.73,309.26,189489
2021/03/08,10:31:00,309.26,309.96,309.26,309.90,657491
2021/03/08,10:32:00,309.90,309.97,309.60,309.89,207321
2021/03/08,10:33:00,309.89,310.05,309.67,310.00,187868
2021/03/08,10:34:00,310.00,310.06,309.66,309.75,195466
2021/03/08,10:35:00,309.75,309.94,309.67,309.88,157737
2021/03/08,10:36:00,309.88,310.05,309.85,309.90,200502
2021/03/08,10:37:00,309.89,309.99,309.71,309.95,216853
2021/03/08,10:38:00,309.96,309.99,309.63,309.67,157712
2021/03/08,10:39:00,309.63,309.63,308.74,308.93,453124
2021/03/08,10:40:00,308.92,309.01,308.57,308.74,196776
2021/03/08,10:41:00,308.74,308.99,308.71,308.86,151390
2021/03/08,10:42:00,308.88,309.46,308.88,309.29,149687
2021/03/08,10:43:00,309.29,309.60,309.04,309.15,180592
2021/03/08,10:44:00,309.16,309.37,308.86,309.19,154311
2021/03/08,10:45:00,309.19,309.38,309.03,309.20,124887
2021/03/08,10:46:00,309.20,309.45,309.06,309.37,133614
2021/03/08,10:47:00,309.37,309.39,308.81,309.20,235609
2021/03/08,10:48:00,309.20,309.42,309.17,309.20,88283
2021/03/08,10:49:00,309.20,309.20,308.40,308.54,303389
2021/03/08,10:50:00,308.54,308.60,308.28,308.41,229653
2021/03/08,10:51:00,308.41,308.67,308.15,308.30,194736
2021/03/08,10:52:00,308.31,308.63,308.11,308.18,161562
2021/03/08,10:53:00,308.20,308.23,307.68,307.73,206001
2021/03/08,10:54:00,307.73,307.87,307.58,307.87,160442
2021/03/08,10:55:00,307.85,308.13,307.67,307.78,188352
2021/03/08,10:56:00,307.77,308.25,307.68,308.22,430363
2021/03/08,10:57:00,308.22,308.38,308.02,308.28,146741
2021/03/08,10:58:00,308.28,308.34,307.69,307.97,193735
2021/03/08,10:59:00,307.97,308.83,307.93,308.67,369635
2021/03/08,11:00:00,308.67,308.79,307.92,308.08,192725
2021/03/08,11:01:00,308.07,308.97,308.01,308.94,343831
2021/03/08,11:02:00,308.93,309.05,308.61,308.83,197435
2021/03/08,11:03:00,308.83,308.86,308.28,308.57,208454
2021/03/08,11:04:00,308.56,308.65,308.15,308.57,145273
2021/03/08,11:05:00,308.58,308.68,308.06,308.18,288525
2021/03/08,11:06:00,308.18,308.49,307.99,308.48,172858
2021/03/08,11:07:00,308.48,308.75,308.00,308.05,201252
2021/03/08,11:08:00,308.03,308.06,307.74,307.89,215668
2021/03/08,11:09:00,307.89,308.32,307.85,308.09,138037
2021/03/08,11:10:00,308.06,308.42,307.73,307.90,189425
2021/03/08,11:11:00,307.90,307.90,307.29,307.30,294401
2021/03/08,11:12:00,307.30,308.25,307.21,307.40,274597
2021/03/08,11:13:00,307.40,307.70,307.18,307.22,182899
2021/03/08,11:14:00,307.22,307.39,307.10,307.29,205993
2021/03/08,11:15:00,307.29,307.41,307.09,307.21,158405
2021/03/08,11:16:00,307.21,307.25,306.87,306.94,196386
2021/03/08,11:17:00,306.94,307.47,306.92,307.31,143797
2021/03/08,11:18:00,307.29,307.53,307.06,307.49,122607
2021/03/08,11:19:00,307.48,307.63,307.21,307.47,98334
2021/03/08,11:20:00,307.47,307.79,307.24,307.65,109797
2021/03/08,11:21:00,307.65,308.32,307.65,308.19,174614
2021/03/08,11:22:00,308.19,308.38,308.02,308.23,147850
2021/03/08,11:23:00,308.23,308.23,307.97,308.15,104130
2021/03/08,11:24:00,308.15,308.45,307.88,308.44,148372
2021/03/08,11:25:00,308.44,308.49,308.24,308.30,132272
2021/03/08,11:26:00,308.30,308.45,308.02,308.06,143685
2021/03/08,11:27:00,308.08,308.10,307.76,307.99,165533
2021/03/08,11:28:00,307.99,308.09,307.72,307.83,139730
2021/03/08,11:29:00,307.83,308.12,307.73,307.78,120201
2021/03/08,11:30:00,307.78,308.04,307.60,307.93,109698
2021/03/08,11:31:00,307.93,307.99,307.26,307.33,134975
2021/03/08,11:32:00,307.32,307.56,307.19,307.23,136817
2021/03/08,11:33:00,307.22,307.40,307.09,307.15,135090
2021/03/08,11:34:00,307.15,307.15,306.74,306.89,202789
2021/03/08,11:35:00,306.86,307.42,306.82,307.30,159730
2021/03/08,11:36:00,307.30,307.33,306.71,306.83,202667
2021/03/08,11:37:00,306.83,306.92,306.64,306.92,195474
2021/03/08,11:38:00,306.92,306.96,306.55,306.73,139715
2021/03/08,11:39:00,306.73,307.01,306.67,306.72,137520
2021/03/08,11:40:00,306.73,306.89,306.62,306.73,99479
2021/03/08,11:41:00,306.73,307.07,306.55,306.94,137136
2021/03/08,11:42:00,306.94,306.94,306.50,306.52,112079
2021/03/08,11:43:00,306.50,306.67,306.23,306.27,110665
2021/03/08,11:44:00,306.30,306.34,305.93,305.97,159868
2021/03/08,11:45:00,306.00,306.01,305.72,305.72,122003
2021/03/08,11:46:00,305.72,305.95,305.66,305.83,158330
2021/03/08,11:47:00,305.83,306.06,305.72,305.85,123685
2021/03/08,11:48:00,305.85,306.04,305.64,305.76,178068
2021/03/08,11:49:00,305.76,306.12,305.73,306.09,109080
2021/03/08,11:50:00,306.09,306.14,305.88,306.03,103152
2021/03/08,11:51:00,306.02,306.06,305.44,305.62,149606
2021/03/08,11:52:00,305.62,305.64,305.32,305.42,189639
2021/03/08,11:53:00,305.44,305.66,305.31,305.56,156408
2021/03/08,11:54:00,305.56,306.04,305.45,305.95,182742
2021/03/08,11:55:00,305.94,305.94,305.42,305.66,151609
2021/03/08,11:56:00,305.67,305.84,305.43,305.74,136759
2021/03/08,11:57:00,305.74,306.05,305.72,305.98,202326
2021/03/08,11:58:00,305.98,306.09,305.69,305.81,409906
2021/03/08,11:59:00,305.80,305.85,305.51,305.68,171843
2021/03/08,12:00:00,305.68,305.77,304.94,305.00,504379
2021/03/08,12:01:00,305.00,305.38,304.91,305.24,224633
2021/03/08,12:02:00,305.24,305.63,305.20,305.55,188956
2021/03/08,12:03:00,305.55,305.55,304.95,305.03,153064
2021/03/08,12:04:00,305.00,305.19,304.87,304.97,123818
2021/03/08,12:05:00,304.97,305.00,304.68,304.83,162830
2021/03/08,12:06:00,304.83,305.13,304.57,305.12,250336
2021/03/08,12:07:00,305.11,305.37,304.89,305.22,155072
2021/03/08,12:08:00,305.22,305.29,304.89,304.98,121146
2021/03/08,12:09:00,304.98,305.28,304.93,305.19,96923
2021/03/08,12:10:00,305.19,305.62,305.18,305.33,164887
2021/03/08,12:11:00,305.33,305.62,305.22,305.56,149545
2021/03/08,12:12:00,305.56,305.56,305.03,305.35,105987
2021/03/08,12:13:00,305.35,305.35,304.75,304.89,155176
2021/03/08,12:14:00,304.89,305.00,304.66,304.72,111649
2021/03/08,12:15:00,304.76,305.21,304.74,304.99,175309
2021/03/08,12:16:00,305.01,305.10,304.39,304.64,188057
2021/03/08,12:17:00,304.62,305.25,304.62,305.12,163588
2021/03/08,12:18:00,305.12,305.59,305.10,305.31,205384
2021/03/08,12:19:00,305.31,305.31,304.96,305.11,108555
2021/03/08,12:20:00,305.11,305.11,304.77,304.91,106645
2021/03/08,12:21:00,304.91,305.32,304.87,305.10,109433
2021/03/08,12:22:00,305.10,305.39,305.03,305.28,72760
2021/03/08,12:23:00,305.28,305.78,305.27,305.73,168193
2021/03/08,12:24:00,305.73,305.93,305.60,305.91,117473
2021/03/08,12:25:00,305.90,306.21,305.76,306.14,129290
2021/03/08,12:26:00,306.13,306.22,305.94,305.96,102449
2021/03/08,12:27:00,305.96,306.30,305.79,306.27,115563
2021/03/08,12:28:00,306.27,306.48,306.24,306.38,152405
2021/03/08,12:29:00,306.38,306.42,306.29,306.34,167891
2021/03/08,12:30:00,306.34,306.44,306.30,306.33,62240
2021/03/08,12:31:00,306.33,306.41,306.04,306.16,143041
2021/03/08,12:32:00,306.16,306.44,306.15,306.24,100290
2021/03/08,12:33:00,306.24,306.39,306.08,306.17,87275
2021/03/08,12:34:00,306.17,306.48,306.09,306.42,92498
2021/03/08,12:35:00,306.44,306.77,306.30,306.56,118050
2021/03/08,12:36:00,306.56,306.80,306.55,306.72,95277
2021/03/08,12:37:00,306.70,306.74,306.48,306.58,108792
2021/03/08,12:38:00,306.58,306.76,306.58,306.66,65065
2021/03/08,12:39:00,306.66,306.82,306.48,306.55,108867
2021/03/08,12:40:00,306.55,306.55,306.16,306.18,102804
2021/03/08,12:41:00,306.18,306.53,306.15,306.47,125719
2021/03/08,12:42:00,306.47,306.71,306.45,306.51,64615
2021/03/08,12:43:00,306.51,306.52,306.23,306.29,486568
2021/03/08,12:44:00,306.29,306.44,306.21,306.24,55035
2021/03/08,12:45:00,306.24,306.34,306.21,306.27,89919
2021/03/08,12:46:00,306.27,306.55,306.23,306.39,140811
2021/03/08,12:47:00,306.39,306.64,306.29,306.38,80464
2021/03/08,12:48:00,306.38,306.69,306.28,306.43,65222
2021/03/08,12:49:00,306.43,306.66,306.43,306.51,69176
2021/03/08,12:50:00,306.51,306.87,306.51,306.63,105187
2021/03/08,12:51:00,306.63,306.89,306.61,306.76,88541
2021/03/08,12:52:00,306.76,306.96,306.65,306.81,119752
2021/03/08,12:53:00,306.81,306.83,306.55,306.62,114376
2021/03/08,12:54:00,306.62,306.65,306.15,306.25,175138
2021/03/08,12:55:00,306.23,306.25,305.95,306.15,144421
2021/03/08,12:56:00,306.15,306.18,305.72,305.77,130380
2021/03/08,12:57:00,305.77,305.96,305.77,305.80,74116
2021/03/08,12:58:00,305.80,305.93,305.53,305.55,107490
2021/03/08,12:59:00,305.54,305.62,305.45,305.57,121590
2021/03/08,13:00:00,305.57,305.59,305.35,305.40,89517
2021/03/08,13:01:00,305.41,305.70,305.37,305.60,76886
2021/03/08,13:02:00,305.60,305.85,305.51,305.51,69750
2021/03/08,13:03:00,305.51,305.61,305.41,305.58,329721
2021/03/08,13:04:00,305.58,305.83,305.50,305.74,84542
2021/03/08,13:05:00,305.74,305.75,305.54,305.62,99383
2021/03/08,13:06:00,305.62,305.91,305.56,305.71,348183
2021/03/08,13:07:00,305.72,306.08,305.72,306.04,83890
2021/03/08,13:08:00,306.04,306.08,305.90,305.95,65429
2021/03/08,13:09:00,305.95,306.07,305.71,306.02,72622
2021/03/08,13:10:00,306.02,306.10,305.71,305.73,91424
2021/03/08,13:11:00,305.74,305.88,305.34,305.47,96000
2021/03/08,13:12:00,305.47,305.67,305.36,305.65,68318
2021/03/08,13:13:00,305.66,306.22,305.63,306.20,122007
2021/03/08,13:14:00,306.19,306.33,306.14,306.27,173537
2021/03/08,13:15:00,306.26,306.47,306.19,306.37,99994
2021/03/08,13:16:00,306.39,306.51,306.27,306.37,54807
2021/03/08,13:17:00,306.37,306.57,306.33,306.46,49556
2021/03/08,13:18:00,306.46,306.48,306.27,306.44,77300
2021/03/08,13:19:00,306.44,306.51,306.30,306.46,63887
2021/03/08,13:20:00,306.46,306.52,306.09,306.13,69624
2021/03/08,13:21:00,306.13,306.40,306.04,306.04,80252
2021/03/08,13:22:00,306.05,306.28,306.03,306.20,139214
2021/03/08,13:23:00,306.20,306.33,306.13,306.30,79559
2021/03/08,13:24:00,306.30,306.45,306.21,306.41,51889
2021/03/08,13:25:00,306.41,306.44,306.12,306.27,121548
2021/03/08,13:26:00,306.27,306.30,305.94,305.99,78123
2021/03/08,13:27:00,305.99,306.16,305.96,306.03,62549
2021/03/08,13:28:00,306.01,306.24,305.96,306.03,69153
2021/03/08,13:29:00,306.03,306.28,305.93,306.26,86260
2021/03/08,13:30:00,306.25,306.48,306.09,306.23,85787
2021/03/08,13:31:00,306.23,306.29,305.83,305.83,109355
2021/03/08,13:32:00,305.83,306.00,305.37,305.48,102132
2021/03/08,13:33:00,305.47,305.61,305.38,305.56,116906
2021/03/08,13:34:00,305.56,305.64,305.48,305.51,81040
2021/03/08,13:35:00,305.51,305.72,305.50,305.52,299488
2021/03/08,13:36:00,305.51,305.77,305.30,305.69,134317
2021/03/08,13:37:00,305.69,305.84,305.59,305.61,84641
2021/03/08,13:38:00,305.61,305.62,305.42,305.58,78455
2021/03/08,13:39:00,305.58,305.58,305.31,305.40,116315
2021/03/08,13:40:00,305.41,305.54,305.38,305.40,85040
2021/03/08,13:41:00,305.39,305.43,305.13,305.16,188532
2021/03/08,13:42:00,305.16,305.17,304.92,304.93,204410
2021/03/08,13:43:00,304.93,305.06,304.80,304.82,114925
2021/03/08,13:44:00,304.82,304.93,304.69,304.77,120362
2021/03/08,13:45:00,304.77,304.79,304.55,304.55,140569
2021/03/08,13:46:00,304.55,304.75,304.51,304.68,129372
2021/03/08,13:47:00,304.68,304.75,304.54,304.62,79183
2021/03/08,13:48:00,304.62,304.67,304.43,304.46,108652
2021/03/08,13:49:00,304.46,304.46,304.23,304.31,169446
2021/03/08,13:50:00,304.31,304.44,303.97,304.11,298936
2021/03/08,13:51:00,304.09,304.15,303.87,303.94,220250
2021/03/08,13:52:00,303.96,304.10,303.74,303.78,531583
2021/03/08,13:53:00,303.79,303.87,303.61,303.68,125740
2021/03/08,13:54:00,303.68,303.75,303.24,303.43,220237
2021/03/08,13:55:00,303.43,303.76,303.21,303.66,269372
2021/03/08,13:56:00,303.66,303.70,303.40,303.49,95847
2021/03/08,13:57:00,303.49,303.49,303.09,303.09,463325
2021/03/08,13:58:00,303.09,303.22,302.90,302.90,217670
2021/03/08,13:59:00,302.90,303.15,302.79,303.12,206676
2021/03/08,14:00:00,303.12,303.12,302.90,302.96,202220
2021/03/08,14:01:00,302.96,303.25,302.79,303.04,318395
2021/03/08,14:02:00,303.04,303.18,302.72,302.89,332523
2021/03/08,14:03:00,302.89,303.37,302.74,303.35,343464
2021/03/08,14:04:00,303.35,303.36,302.79,303.17,528892
2021/03/08,14:05:00,303.15,303.22,302.94,303.13,147117
2021/03/08,14:06:00,303.13,303.26,302.83,303.23,220310
2021/03/08,14:07:00,303.22,303.67,303.07,303.67,289592
2021/03/08,14:08:00,303.67,304.06,303.67,303.96,281305
2021/03/08,14:09:00,303.96,303.98,303.76,303.87,95017
2021/03/08,14:10:00,303.86,303.86,303.59,303.60,125393
2021/03/08,14:11:00,303.57,303.73,303.38,303.63,132586
2021/03/08,14:12:00,303.63,304.02,303.54,303.87,510074
2021/03/08,14:13:00,303.87,304.06,303.81,304.03,137506
2021/03/08,14:14:00,304.02,304.04,303.78,303.83,295936
2021/03/08,14:15:00,303.83,303.92,303.74,303.85,82664
2021/03/08,14:16:00,303.85,304.40,303.84,304.39,194742
2021/03/08,14:17:00,304.39,304.39,304.10,304.11,106089
2021/03/08,14:18:00,304.11,304.23,303.81,303.86,72548
2021/03/08,14:19:00,303.86,303.98,303.41,303.53,171756
2021/03/08,14:20:00,303.56,303.79,303.55,303.77,311650
2021/03/08,14:21:00,303.77,303.91,303.52,303.52,115420
2021/03/08,14:22:00,303.52,303.77,303.37,303.70,152683
2021/03/08,14:23:00,303.70,303.73,303.42,303.45,101796
2021/03/08,14:24:00,303.45,303.76,303.45,303.66,87152
2021/03/08,14:25:00,303.66,303.94,303.59,303.83,170122
2021/03/08,14:26:00,303.83,304.20,303.65,304.16,115167
2021/03/08,14:27:00,304.15,304.35,304.09,304.33,116457
2021/03/08,14:28:00,304.33,304.36,304.13,304.17,125769
2021/03/08,14:29:00,304.17,304.25,303.98,304.19,119320
2021/03/08,14:30:00,304.19,304.32,304.14,304.26,90700
2021/03/08,14:31:00,304.23,304.63,304.21,304.61,112005
2021/03/08,14:32:00,304.60,304.71,304.50,304.56,153355
2021/03/08,14:33:00,304.57,304.63,304.30,304.53,82148
2021/03/08,14:34:00,304.53,304.61,304.29,304.39,69189
2021/03/08,14:35:00,304.40,304.43,304.27,304.30,83255
2021/03/08,14:36:00,304.30,304.47,304.27,304.37,74307
2021/03/08,14:37:00,304.40,304.50,304.17,304.27,183845
2021/03/08,14:38:00,304.27,304.35,304.23,304.23,104034
2021/03/08,14:39:00,304.23,304.28,304.02,304.18,152062
2021/03/08,14:40:00,304.17,304.21,303.69,303.70,427691
2021/03/08,14:41:00,303.70,303.96,303.70,303.79,149662
2021/03/08,14:42:00,303.79,303.91,303.63,303.72,114361
2021/03/08,14:43:00,303.72,303.76,303.46,303.46,68756
2021/03/08,14:44:00,303.46,303.48,302.86,303.02,282860
2021/03/08,14:45:00,303.01,303.02,302.72,302.92,400671
2021/03/08,14:46:00,302.92,303.10,302.74,302.83,387697
2021/03/08,14:47:00,302.87,302.93,302.64,302.70,178576
2021/03/08,14:48:00,302.70,302.89,302.68,302.70,125020
2021/03/08,14:49:00,302.71,302.71,302.38,302.40,255317
2021/03/08,14:50:00,302.39,302.49,302.26,302.43,573108
2021/03/08,14:51:00,302.43,302.56,302.30,302.37,142538
2021/03/08,14:52:00,302.37,302.64,302.32,302.56,179041
2021/03/08,14:53:00,302.56,302.70,302.36,302.44,136302
2021/03/08,14:54:00,302.45,302.55,302.34,302.55,162998
2021/03/08,14:55:00,302.55,302.95,302.54,302.77,190231
2021/03/08,14:56:00,302.75,303.14,302.71,302.98,200412
2021/03/08,14:57:00,302.98,303.08,302.78,303.05,430994
2021/03/08,14:58:00,303.05,303.05,302.84,302.89,60693
2021/03/08,14:59:00,302.89,303.06,302.68,302.83,96245
2021/03/08,15:00:00,302.81,302.91,302.64,302.88,89874
2021/03/08,15:01:00,302.88,302.88,302.01,302.02,244833
2021/03/08,15:02:00,302.01,302.06,301.68,301.83,428996
2021/03/08,15:03:00,301.82,302.04,301.72,301.77,214916
2021/03/08,15:04:00,301.77,301.90,301.62,301.70,147444
2021/03/08,15:05:00,301.69,301.92,301.63,301.68,112998
2021/03/08,15:06:00,301.68,301.91,301.59,301.69,170346
2021/03/08,15:07:00,301.69,301.91,301.44,301.61,285892
2021/03/08,15:08:00,301.60,301.76,301.47,301.64,133648
2021/03/08,15:09:00,301.63,301.71,301.29,301.33,157583
2021/03/08,15:10:00,301.33,301.43,301.25,301.43,159907
2021/03/08,15:11:00,301.43,301.52,301.23,301.34,188613
2021/03/08,15:12:00,301.34,301.51,301.21,301.25,148489
2021/03/08,15:13:00,301.25,301.46,301.23,301.24,165427
2021/03/08,15:14:00,301.24,301.49,301.17,301.44,167855
2021/03/08,15:15:00,301.46,301.76,301.46,301.70,215335
2021/03/08,15:16:00,301.69,301.88,301.53,301.80,177687
2021/03/08,15:17:00,301.80,301.83,301.33,301.33,121193
2021/03/08,15:18:00,301.33,301.51,301.02,301.08,229636
2021/03/08,15:19:00,301.07,301.07,300.86,300.97,255954
2021/03/08,15:20:00,300.98,301.02,300.76,300.83,163472
2021/03/08,15:21:00,300.85,301.19,300.78,301.05,194799
2021/03/08,15:22:00,301.04,301.27,300.97,301.15,153441
2021/03/08,15:23:00,301.15,301.44,301.11,301.26,140134
2021/03/08,15:24:00,301.26,301.32,300.76,300.82,198282
2021/03/08,15:25:00,300.80,301.38,300.73,301.30,403421
2021/03/08,15:26:00,301.30,301.66,301.08,301.63,237768
2021/03/08,15:27:00,301.63,301.63,301.13,301.47,238943
2021/03/08,15:28:00,301.45,301.52,301.18,301.41,251873
2021/03/08,15:29:00,301.40,301.59,301.29,301.44,129016
2021/03/08,15:30:00,301.44,301.52,300.94,300.94,232932
2021/03/08,15:31:00,300.96,301.56,300.92,301.54,227609
2021/03/08,15:32:00,301.54,301.74,301.36,301.53,250576
2021/03/08,15:33:00,301.53,301.82,301.44,301.70,221448
2021/03/08,15:34:00,301.71,302.22,301.67,302.06,266576
2021/03/08,15:35:00,302.06,302.13,301.82,301.87,369952
2021/03/08,15:36:00,301.87,302.19,301.82,302.18,190826
2021/03/08,15:37:00,302.18,302.19,302.00,302.03,104772
2021/03/08,15:38:00,302.03,302.14,301.84,302.11,115822
2021/03/08,15:39:00,302.11,302.31,301.99,302.21,134838
2021/03/08,15:40:00,302.21,302.26,301.91,301.96,139153
2021/03/08,15:41:00,301.95,302.21,301.60,301.64,245503
2021/03/08,15:42:00,301.64,301.81,301.56,301.80,172056
2021/03/08,15:43:00,301.80,302.06,301.56,301.67,212501
2021/03/08,15:44:00,301.67,302.14,301.67,301.91,238365
2021/03/08,15:45:00,301.90,302.04,301.68,301.96,171816
2021/03/08,15:46:00,301.96,302.26,301.57,301.62,248116
2021/03/08,15:47:00,301.62,301.84,301.27,301.27,198902
2021/03/08,15:48:00,301.27,301.33,301.01,301.03,245828
2021/03/08,15:49:00,301.04,301.15,300.81,300.91,213481
2021/03/08,15:50:00,300.90,301.15,300.81,301.08,283601
2021/03/08,15:51:00,301.12,301.50,301.04,301.29,316849
2021/03/08,15:52:00,301.29,301.41,300.82,300.83,210849
2021/03/08,15:53:00,300.83,300.91,300.63,300.64,256680
2021/03/08,15:54:00,300.64,300.89,300.60,300.88,240375
2021/03/08,15:55:00,300.88,301.32,300.66,300.68,406853
2021/03/08,15:56:00,300.69,300.71,300.20,300.30,452252
2021/03/08,15:57:00,300.30,300.42,300.14,300.29,430773
2021/03/08,15:58:00,300.29,300.46,300.23,300.29,602874
2021/03/08,15:59:00,300.29,300.55,300.28,300.34,567739
2021/03/08,16:00:00,300.35,300.37,299.51,299.91,1068696
2021/03/09,09:31:00,307.47,307.99,307.38,307.38,688872
2021/03/09,09:32:00,307.38,307.92,306.98,307.92,572042
2021/03/09,09:33:00,307.92,308.02,307.44,307.48,407979
2021/03/09,09:34:00,307.48,307.59,307.09,307.14,710147
2021/03/09,09:35:00,307.14,308.19,307.10,308.18,495065
2021/03/09,09:36:00,308.18,308.35,307.98,308.26,546576
2021/03/09,09:37:00,308.24,308.40,307.88,307.93,564064
2021/03/09,09:38:00,307.97,308.52,307.97,308.43,425303
2021/03/09,09:39:00,308.43,308.48,308.00,308.07,465332
2021/03/09,09:40:00,308.07,308.15,307.75,308.04,299791
2021/03/09,09:41:00,308.04,308.38,307.83,307.87,431480
2021/03/09,09:42:00,307.86,307.86,307.35,307.39,421246
2021/03/09,09:43:00,307.39,307.67,307.05,307.10,385237
2021/03/09,09:44:00,307.10,307.39,306.92,307.24,334660
2021/03/09,09:45:00,307.24,307.69,307.20,307.28,312392
2021/03/09,09:46:00,307.28,307.69,307.27,307.67,422474
2021/03/09,09:47:00,307.67,308.09,307.65,307.90,442999
2021/03/09,09:48:00,307.90,308.28,307.82,308.18,459078
2021/03/09,09:49:00,308.18,308.33,308.01,308.31,316004
2021/03/09,09:50:00,308.34,308.65,308.18,308.63,325356
2021/03/09,09:51:00,308.63,308.75,308.44,308.56,412824
2021/03/09,09:52:00,308.56,308.78,308.24,308.73,288279
2021/03/09,09:53:00,308.73,308.94,308.70,308.89,251211
2021/03/09,09:54:00,308.89,309.09,308.77,309.05,218836
2021/03/09,09:55:00,309.05,309.31,308.98,309.30,417467
2021/03/09,09:56:00,309.30,309.52,309.26,309.44,335498
2021/03/09,09:57:00,309.44,309.54,309.17,309.38,500687
2021/03/09,09:58:00,309.39,309.45,309.18,309.37,229818
2021/03/09,09:59:00,309.37,309.83,309.37,309.82,192229
2021/03/09,10:00:00,309.82,310.03,309.71,309.73,512174
2021/03/09,10:01:00,309.76,310.02,309.48,309.75,426534
2021/03/09,10:02:00,309.75,310.29,309.75,310.27,361078
2021/03/09,10:03:00,310.27,310.49,310.17,310.29,563547
2021/03/09,10:04:00,310.29,310.40,310.11,310.33,242607
2021/03/09,10:05:00,310.33,310.42,309.96,310.24,414613
2021/03/09,10:06:00,310.24,310.75,310.24,310.52,524860
2021/03/09,10:07:00,310.51,310.73,310.45,310.63,332359
2021/03/09,10:08:00,310.63,310.70,310.17,310.20,354634
2021/03/09,10:09:00,310.21,310.43,310.16,310.35,282485
2021/03/09,10:10:00,310.35,310.69,310.17,310.31,245949
2021/03/09,10:11:00,310.31,310.41,309.95,309.98,290052
2021/03/09,10:12:00,309.98,310.23,309.86,310.11,363668
2021/03/09,10:13:00,310.12,310.55,310.03,310.40,218130
2021/03/09,10:14:00,310.41,310.46,310.00,310.21,811170
2021/03/09,10:15:00,310.21,310.47,310.06,310.09,200649
2021/03/09,10:16:00,310.09,310.64,310.09,310.58,200002
2021/03/09,10:17:00,310.58,310.77,310.52,310.74,185901
2021/03/09,10:18:00,310.74,310.98,310.70,310.87,194355
2021/03/09,10:19:00,310.87,310.90,310.60,310.76,175975
2021/03/09,10:20:00,310.74,310.86,310.62,310.64,213051
2021/03/09,10:21:00,310.64,310.84,310.61,310.72,268714
2021/03/09,10:22:00,310.72,310.93,310.65,310.91,142595
2021/03/09,10:23:00,310.91,311.03,310.80,310.96,255387
2021/03/09,10:24:00,310.96,311.05,310.62,310.64,250508
2021/03/09,10:25:00,310.66,310.68,310.40,310.57,197585
2021/03/09,10:26:00,310.57,310.93,310.57,310.93,141397
2021/03/09,10:27:00,310.93,311.19,310.78,311.18,185839
2021/03/09,10:28:00,311.18,311.27,311.04,311.19,198709
2021/03/09,10:29:00,311.19,311.31,311.12,311.18,119445
2021/03/09,10:30:00,311.18,311.24,310.80,310.89,206355
2021/03/09,10:31:00,310.89,311.08,310.71,310.84,261824
2021/03/09,10:32:00,310.84,310.91,310.52,310.54,232174
2021/03/09,10:33:00,310.54,310.62,310.33,310.45,195654
2021/03/09,10:34:00,310.45,310.50,310.24,310.29,203541
2021/03/09,10:35:00,310.29,310.46,310.25,310.41,164438
2021/03/09,10:36:00,310.41,310.73,310.31,310.64,231690
2021/03/09,10:37:00,310.62,310.80,310.24,310.32,164587
2021/03/09,10:38:00,310.33,310.44,310.18,310.22,147266
2021/03/09,10:39:00,310.22,310.52,310.20,310.49,223515
2021/03/09,10:40:00,310.49,310.73,310.38,310.64,180765
2021/03/09,10:41:00,310.64,310.68,310.47,310.53,177752
2021/03/09,10:42:00,310.55,310.89,310.33,310.89,614639
2021/03/09,10:43:00,310.89,310.93,310.76,310.84,118715
2021/03/09,10:44:00,310.84,310.86,310.67,310.84,90785
2021/03/09,10:45:00,310.84,310.90,310.41,310.49,435429
2021/03/09,10:46:00,310.49,310.66,310.40,310.46,162009
2021/03/09,10:47:00,310.46,310.58,310.31,310.44,107926
2021/03/09,10:48:00,310.44,310.66,310.22,310.24,135140
2021/03/09,10:49:00,310.24,310.37,309.91,309.95,269117
2021/03/09,10:50:00,309.95,309.99,309.69,309.70,253003
2021/03/09,10:51:00,309.70,309.83,309.55,309.70,231721
2021/03/09,10:52:00,309.70,310.09,309.69,309.80,210653
2021/03/09,10:53:00,309.79,309.97,309.66,309.87,119756
2021/03/09,10:54:00,309.89,309.94,309.58,309.66,328116
2021/03/09,10:55:00,309.66,309.77,309.40,309.43,225149
2021/03/09,10:56:00,309.43,309.62,309.40,309.52,213275
2021/03/09,10:57:00,309.52,309.94,309.51,309.79,144307
2021/03/09,10:58:00,309.79,309.92,309.56,309.85,156602
2021/03/09,10:59:00,309.85,309.92,309.61,309.72,129628
2021/03/09,11:00:00,309.72,309.84,309.57,309.77,127648
2021/03/09,11:01:00,309.77,310.01,309.50,309.62,192151
2021/03/09,11:02:00,309.63,309.73,309.26,309.51,205515
2021/03/09,11:03:00,309.51,309.79,309.38,309.63,170922
2021/03/09,11:04:00,309.63,309.81,309.47,309.78,163996
2021/03/09,11:05:00,309.78,310.45,309.74,310.43,287652
2021/03/09,11:06:00,310.43,310.58,310.21,310.38,121688
2021/03/09,11:07:00,310.38,310.39,310.12,310.13,122942
2021/03/09,11:08:00,310.13,310.24,309.99,310.05,134447
2021/03/09,11:09:00,310.07,310.12,309.81,309.95,160867
2021/03/09,11:10:00,309.95,310.24,309.90,310.21,122565
2021/03/09,11:11:00,310.21,310.25,309.68,309.76,134947
2021/03/09,11:12:00,309.76,309.86,309.52,309.84,147790
2021/03/09,11:13:00,309.85,309.90,309.69,309.89,71372
2021/03/09,11:14:00,309.91,310.06,309.76,310.02,128291
2021/03/09,11:15:00,310.02,310.18,309.94,310.09,77638
2021/03/09,11:16:00,310.09,310.36,310.00,310.35,107343
2021/03/09,11:17:00,310.35,310.42,310.17,310.35,95570
2021/03/09,11:18:00,310.35,310.37,310.16,310.20,53248
2021/03/09,11:19:00,310.20,310.35,310.17,310.33,70081
2021/03/09,11:20:00,310.34,310.55,310.29,310.52,97376
2021/03/09,11:21:00,310.53,310.72,310.53,310.65,116767
2021/03/09,11:22:00,310.65,310.79,310.65,310.67,69117
2021/03/09,11:23:00,310.68,310.76,310.59,310.64,71747
2021/03/09,11:24:00,310.64,310.73,310.36,310.53,156471
2021/03/09,11:25:00,310.53,310.61,310.42,310.58,111413
2021/03/09,11:26:00,310.59,310.78,310.56,310.76,67728
2021/03/09,11:27:00,310.76,310.79,310.57,310.65,102892
2021/03/09,11:28:00,310.67,310.88,310.56,310.88,104849
2021/03/09,11:29:00,310.87,310.87,310.65,310.75,121970
2021/03/09,11:30:00,310.75,310.84,310.71,310.73,80026
2021/03/09,11:31:00,310.72,311.10,310.72,311.08,127919
2021/03/09,11:32:00,311.08,311.13,310.99,311.08,89895
2021/03/09,11:33:00,311.08,311.11,310.70,310.82,104060
2021/03/09,11:34:00,310.83,310.90,310.44,310.62,309735
2021/03/09,11:35:00,310.62,310.87,310.61,310.81,108664
2021/03/09,11:36:00,310.81,310.85,310.61,310.76,484307
2021/03/09,11:37:00,310.76,310.77,310.48,310.54,119488
2021/03/09,11:38:00,310.54,310.65,310.48,310.56,55270
2021/03/09,11:39:00,310.56,310.71,310.51,310.64,275280
2021/03/09,11:40:00,310.66,310.70,310.55,310.56,495354
2021/03/09,11:41:00,310.57,310.66,310.52,310.57,917894
2021/03/09,11:42:00,310.57,310.60,310.49,310.52,160691
2021/03/09,11:43:00,310.52,310.69,310.51,310.63,49226
2021/03/09,11:44:00,310.63,310.97,310.61,310.92,69719
2021/03/09,11:45:00,310.92,310.93,310.64,310.70,121753
2021/03/09,11:46:00,310.70,310.82,310.26,310.41,117973
2021/03/09,11:47:00,310.41,310.49,310.25,310.33,64702
2021/03/09,11:48:00,310.33,310.44,310.27,310.41,99129
2021/03/09,11:49:00,310.41,310.42,310.26,310.35,70677
2021/03/09,11:50:00,310.35,310.39,310.27,310.33,53213
2021/03/09,11:51:00,310.33,310.85,310.28,310.73,157462
2021/03/09,11:52:00,310.73,310.83,310.43,310.54,110908
2021/03/09,11:53:00,310.55,310.56,310.29,310.37,85581
2021/03/09,11:54:00,310.37,310.58,310.33,310.46,471399
2021/03/09,11:55:00,310.46,310.53,310.28,310.52,276801
2021/03/09,11:56:00,310.52,310.89,310.51,310.82,136639
2021/03/09,11:57:00,310.82,310.96,310.81,310.87,136126
2021/03/09,11:58:00,310.87,310.92,310.73,310.92,297708
2021/03/09,11:59:00,310.92,310.98,310.76,310.85,95426
2021/03/09,12:00:00,310.85,310.85,310.61,310.81,62605
2021/03/09,12:01:00,310.81,310.91,310.51,310.56,89157
2021/03/09,12:02:00,310.56,310.86,310.56,310.78,84519
2021/03/09,12:03:00,310.79,310.94,310.78,310.80,59122
2021/03/09,12:04:00,310.80,311.07,310.80,311.02,507417
2021/03/09,12:05:00,311.01,311.08,310.97,311.00,93586
2021/03/09,12:06:00,311.00,311.12,310.92,311.07,59453
2021/03/09,12:07:00,311.07,311.39,311.07,311.37,116761
2021/03/09,12:08:00,311.37,311.50,311.32,311.49,108386
2021/03/09,12:09:00,311.49,311.56,311.42,311.44,155424
2021/03/09,12:10:00,311.44,311.59,311.40,311.54,83982
2021/03/09,12:11:00,311.54,311.62,311.49,311.54,100540
2021/03/09,12:12:00,311.54,311.67,311.48,311.64,89037
2021/03/09,12:13:00,311.64,311.68,311.59,311.65,69271
2021/03/09,12:14:00,311.65,311.65,311.52,311.59,46943
2021/03/09,12:15:00,311.59,311.69,311.58,311.62,92690
2021/03/09,12:16:00,311.62,311.64,311.57,311.61,66012
2021/03/09,12:17:00,311.61,311.71,311.61,311.70,83018
2021/03/09,12:18:00,311.70,311.86,311.69,311.83,105641
2021/03/09,12:19:00,311.83,311.88,311.77,311.78,64390
2021/03/09,12:20:00,311.78,311.83,311.46,311.46,148733
2021/03/09,12:21:00,311.46,311.52,311.38,311.41,137799
2021/03/09,12:22:00,311.41,311.63,311.38,311.60,104265
2021/03/09,12:23:00,311.60,311.85,311.60,311.80,92133
2021/03/09,12:24:00,311.80,311.91,311.78,311.86,83805
2021/03/09,12:25:00,311.86,311.87,311.69,311.81,81781
2021/03/09,12:26:00,311.81,311.85,311.73,311.73,58975
2021/03/09,12:27:00,311.73,311.86,311.73,311.85,70390
2021/03/09,12:28:00,311.85,311.86,311.72,311.81,60578
2021/03/09,12:29:00,311.82,311.83,311.71,311.78,97869
2021/03/09,12:30:00,311.78,311.86,311.69,311.74,99277
2021/03/09,12:31:00,311.74,311.93,311.74,311.89,81240
2021/03/09,12:32:00,311.89,311.92,311.79,311.88,81108
2021/03/09,12:33:00,311.88,311.97,311.77,311.90,102133
2021/03/09,12:34:00,311.90,311.93,311.81,311.86,40958
2021/03/09,12:35:00,311.86,311.98,311.84,311.92,56705
2021/03/09,12:36:00,311.94,311.98,311.88,311.96,46109
2021/03/09,12:37:00,311.96,311.98,311.87,311.95,125215
2021/03/09,12:38:00,311.94,311.97,311.82,311.83,90207
2021/03/09,12:39:00,311.83,311.93,311.82,311.91,62470
2021/03/09,12:40:00,311.91,312.00,311.88,311.99,112644
2021/03/09,12:41:00,311.99,311.99,311.78,311.89,119662
2021/03/09,12:42:00,311.89,311.94,311.76,311.90,111397
2021/03/09,12:43:00,311.90,311.90,311.72,311.76,136915
2021/03/09,12:44:00,311.76,311.86,311.76,311.78,83680
2021/03/09,12:45:00,311.78,311.81,311.68,311.79,68776
2021/03/09,12:46:00,311.80,311.84,311.71,311.72,133244
2021/03/09,12:47:00,311.73,311.78,311.54,311.57,154321
2021/03/09,12:48:00,311.57,311.76,311.55,311.73,99064
2021/03/09,12:49:00,311.73,311.79,311.67,311.71,48185
2021/03/09,12:50:00,311.70,311.74,311.64,311.66,108605
2021/03/09,12:51:00,311.66,311.71,311.54,311.54,82544
2021/03/09,12:52:00,311.54,311.59,311.41,311.51,101724
2021/03/09,12:53:00,311.51,311.62,311.50,311.51,66855
2021/03/09,12:54:00,311.51,311.57,311.42,311.46,59925
2021/03/09,12:55:00,311.46,311.58,311.46,311.58,71038
2021/03/09,12:56:00,311.58,311.62,311.45,311.49,52488
2021/03/09,12:57:00,311.50,311.55,311.24,311.29,108656
2021/03/09,12:58:00,311.30,311.38,311.25,311.27,109912
2021/03/09,12:59:00,311.28,311.43,311.25,311.40,47861
2021/03/09,13:00:00,311.40,311.54,311.40,311.47,72661
2021/03/09,13:01:00,311.47,311.90,311.47,311.88,189058
2021/03/09,13:02:00,311.88,311.90,311.79,311.88,63248
2021/03/09,13:03:00,311.88,312.49,311.86,312.48,356196
2021/03/09,13:04:00,312.48,312.59,312.44,312.59,274353
2021/03/09,13:05:00,312.58,312.65,312.45,312.64,168738
2021/03/09,13:06:00,312.64,312.71,312.53,312.53,212238
2021/03/09,13:07:00,312.53,312.67,312.52,312.64,93000
2021/03/09,13:08:00,312.66,312.73,312.56,312.69,115680
2021/03/09,13:09:00,312.69,312.79,312.69,312.76,113162
2021/03/09,13:10:00,312.75,312.84,312.74,312.78,70871
2021/03/09,13:11:00,312.78,312.90,312.73,312.79,151245
2021/03/09,13:12:00,312.79,312.83,312.56,312.59,174329
2021/03/09,13:13:00,312.59,312.72,312.58,312.69,124291
2021/03/09,13:14:00,312.69,312.79,312.69,312.73,457780
2021/03/09,13:15:00,312.73,312.85,312.72,312.84,55757
2021/03/09,13:16:00,312.83,312.96,312.79,312.93,125434
2021/03/09,13:17:00,312.92,313.01,312.85,312.86,181471
2021/03/09,13:18:00,312.86,312.89,312.63,312.65,222422
2021/03/09,13:19:00,312.65,312.90,312.60,312.67,124542
2021/03/09,13:20:00,312.67,312.83,312.61,312.81,78264
2021/03/09,13:21:00,312.81,312.85,312.71,312.80,155651
2021/03/09,13:22:00,312.79,312.95,312.77,312.95,171277
2021/03/09,13:23:00,312.95,313.07,312.79,312.79,255692
2021/03/09,13:24:00,312.79,312.96,312.69,312.89,187376
2021/03/09,13:25:00,312.89,312.93,312.69,312.84,275466
2021/03/09,13:26:00,312.84,312.96,312.68,312.89,152662
2021/03/09,13:27:00,312.89,312.99,312.77,312.78,373741
2021/03/09,13:28:00,312.78,312.86,312.69,312.74,166763
2021/03/09,13:29:00,312.74,312.87,312.62,312.66,77119
2021/03/09,13:30:00,312.66,312.80,312.60,312.77,68102
2021/03/09,13:31:00,312.78,312.86,312.64,312.81,74040
2021/03/09,13:32:00,312.82,312.99,312.82,312.93,121439
2021/03/09,13:33:00,312.93,313.21,312.93,313.10,316295
2021/03/09,13:34:00,313.10,313.24,313.08,313.11,145416
2021/03/09,13:35:00,313.11,313.23,313.07,313.20,66181
2021/03/09,13:36:00,313.20,313.25,313.04,313.11,75608
2021/03/09,13:37:00,313.12,313.25,313.11,313.22,51128
2021/03/09,13:38:00,313.23,313.25,313.08,313.08,127923
2021/03/09,13:39:00,313.08,313.28,313.08,313.27,83385
2021/03/09,13:40:00,313.27,313.32,313.21,313.29,98586
2021/03/09,13:41:00,313.29,313.41,313.25,313.32,95883
2021/03/09,13:42:00,313.32,313.40,313.26,313.38,106523
2021/03/09,13:43:00,313.38,313.38,313.23,313.35,91717
2021/03/09,13:44:00,313.36,313.49,313.34,313.43,87920
2021/03/09,13:45:00,313.43,313.50,313.40,313.40,119179
2021/03/09,13:46:00,313.40,313.43,313.18,313.33,214750
2021/03/09,13:47:00,313.33,313.39,313.26,313.29,76432
2021/03/09,13:48:00,313.29,313.32,313.24,313.26,94390
2021/03/09,13:49:00,313.26,313.30,313.22,313.23,62592
2021/03/09,13:50:00,313.23,313.35,313.15,313.33,82539
2021/03/09,13:51:00,313.32,313.34,313.08,313.11,97986
2021/03/09,13:52:00,313.11,313.20,313.10,313.19,44599
2021/03/09,13:53:00,313.19,313.40,313.10,313.38,133428
2021/03/09,13:54:00,313.38,313.44,313.31,313.42,97222
2021/03/09,13:55:00,313.42,313.49,313.39,313.45,122132
2021/03/09,13:56:00,313.45,313.49,313.38,313.49,69967
2021/03/09,13:57:00,313.49,313.51,313.41,313.47,55183
2021/03/09,13:58:00,313.47,313.51,313.42,313.49,257060
2021/03/09,13:59:00,313.48,313.49,313.41,313.43,71012
2021/03/09,14:00:00,313.43,313.47,313.32,313.40,61227
2021/03/09,14:01:00,313.41,313.50,313.29,313.36,179896
2021/03/09,14:02:00,313.36,313.36,313.12,313.30,121831
2021/03/09,14:03:00,313.30,313.43,313.29,313.36,93219
2021/03/09,14:04:00,313.36,313.46,313.34,313.45,80787
2021/03/09,14:05:00,313.45,313.50,313.34,313.41,100824
2021/03/09,14:06:00,313.41,313.44,313.22,313.33,67223
2021/03/09,14:07:00,313.33,313.37,313.22,313.23,49457
2021/03/09,14:08:00,313.23,313.23,313.12,313.16,74227
2021/03/09,14:09:00,313.16,313.19,313.01,313.15,148577
2021/03/09,14:10:00,313.15,313.20,313.02,313.19,81728
2021/03/09,14:11:00,313.19,313.20,313.00,313.04,79295
2021/03/09,14:12:00,313.04,313.14,313.04,313.06,29231
2021/03/09,14:13:00,313.06,313.12,313.00,313.05,41146
2021/03/09,14:14:00,313.05,313.18,313.04,313.12,41536
2021/03/09,14:15:00,313.12,313.19,313.06,313.08,36969
2021/03/09,14:16:00,313.08,313.13,312.95,313.04,83548
2021/03/09,14:17:00,313.04,313.04,312.85,312.85,41483
2021/03/09,14:18:00,312.85,312.92,312.75,312.79,81565
2021/03/09,14:19:00,312.79,312.80,312.71,312.76,82465
2021/03/09,14:20:00,312.76,312.76,312.46,312.56,150818
2021/03/09,14:21:00,312.56,312.68,312.54,312.64,101118
2021/03/09,14:22:00,312.64,312.69,312.49,312.62,71856
2021/03/09,14:23:00,312.63,312.72,312.59,312.61,122007
2021/03/09,14:24:00,312.61,312.68,312.55,312.55,43548
2021/03/09,14:25:00,312.55,312.58,312.46,312.48,61994
2021/03/09,14:26:00,312.48,312.54,312.33,312.34,550161
2021/03/09,14:27:00,312.34,312.42,312.30,312.34,105680
2021/03/09,14:28:00,312.34,312.51,312.32,312.40,183158
2021/03/09,14:29:00,312.40,312.42,312.26,312.29,67745
2021/03/09,14:30:00,312.27,312.38,312.27,312.30,110956
2021/03/09,14:31:00,312.30,312.67,312.30,312.66,141199
2021/03/09,14:32:00,312.66,312.80,312.64,312.77,199876
2021/03/09,14:33:00,312.77,312.78,312.67,312.71,161348
2021/03/09,14:34:00,312.70,312.70,312.35,312.41,243497
2021/03/09,14:35:00,312.41,312.57,312.36,312.49,121532
2021/03/09,14:36:00,312.51,312.69,312.43,312.63,74521
2021/03/09,14:37:00,312.63,312.77,312.61,312.72,77918
2021/03/09,14:38:00,312.72,312.75,312.55,312.75,53366
2021/03/09,14:39:00,312.75,312.81,312.68,312.69,70466
2021/03/09,14:40:00,312.68,312.88,312.61,312.88,75977
2021/03/09,14:41:00,312.88,313.02,312.88,313.00,101552
2021/03/09,14:42:00,313.01,313.25,313.01,313.25,190682
2021/03/09,14:43:00,313.25,313.30,313.19,313.19,76079
2021/03/09,14:44:00,313.19,313.31,313.17,313.27,63282
2021/03/09,14:45:00,313.27,313.31,313.22,313.27,47337
2021/03/09,14:46:00,313.27,313.31,313.14,313.14,107529
2021/03/09,14:47:00,313.14,313.23,313.06,313.14,119488
2021/03/09,14:48:00,313.14,313.23,313.14,313.20,77159
2021/03/09,14:49:00,313.20,313.22,313.04,313.04,52811
2021/03/09,14:50:00,313.04,313.09,312.93,312.97,174306
2021/03/09,14:51:00,312.97,313.21,312.96,313.18,119212
2021/03/09,14:52:00,313.18,313.24,313.13,313.24,51901
2021/03/09,14:53:00,313.24,313.26,313.17,313.19,66293
2021/03/09,14:54:00,313.19,313.28,313.17,313.20,112147
2021/03/09,14:55:00,313.20,313.23,313.00,313.08,196584
2021/03/09,14:56:00,313.09,313.24,313.07,313.15,75657
2021/03/09,14:57:00,313.15,313.16,312.94,313.06,98278
2021/03/09,14:58:00,313.06,313.06,312.97,312.97,59078
2021/03/09,14:59:00,312.97,312.99,312.70,312.73,74655
2021/03/09,15:00:00,312.73,312.96,312.70,312.96,83374
2021/03/09,15:01:00,312.94,312.97,312.78,312.87,271214
2021/03/09,15:02:00,312.86,312.88,312.75,312.81,43898
2021/03/09,15:03:00,312.81,312.87,312.76,312.85,73301
2021/03/09,15:04:00,312.83,312.95,312.81,312.90,52632
2021/03/09,15:05:00,312.90,313.14,312.90,313.02,129467
2021/03/09,15:06:00,313.01,313.17,313.01,313.10,107398
2021/03/09,15:07:00,313.12,313.19,313.09,313.18,45538
2021/03/09,15:08:00,313.18,313.24,313.13,313.16,114142
2021/03/09,15:09:00,313.16,313.30,313.11,313.30,90008
2021/03/09,15:10:00,313.30,313.45,313.30,313.33,153732
2021/03/09,15:11:00,313.33,313.45,313.32,313.42,107268
2021/03/09,15:12:00,313.42,313.70,313.41,313.68,226359
2021/03/09,15:13:00,313.69,313.71,313.60,313.68,251778
2021/03/09,15:14:00,313.68,313.73,313.59,313.62,187788
2021/03/09,15:15:00,313.62,313.68,313.51,313.64,146756
2021/03/09,15:16:00,313.64,313.68,313.50,313.56,82640
2021/03/09,15:17:00,313.55,313.56,313.38,313.42,132196
2021/03/09,15:18:00,313.41,313.53,313.32,313.52,283879
2021/03/09,15:19:00,313.53,313.55,313.45,313.45,33657
2021/03/09,15:20:00,313.45,313.60,313.45,313.54,74188
2021/03/09,15:21:00,313.54,313.62,313.44,313.53,164298
2021/03/09,15:22:00,313.54,313.58,313.33,313.48,152421
2021/03/09,15:23:00,313.48,313.49,313.30,313.30,66000
2021/03/09,15:24:00,313.30,313.54,313.30,313.52,76985
2021/03/09,15:25:00,313.52,313.52,313.33,313.39,196897
2021/03/09,15:26:00,313.38,313.54,313.35,313.41,200826
2021/03/09,15:27:00,313.41,313.45,313.35,313.41,95871
2021/03/09,15:28:00,313.42,313.52,313.32,313.37,284439
2021/03/09,15:29:00,313.37,313.48,313.30,313.38,102470
2021/03/09,15:30:00,313.38,313.46,313.28,313.29,175013
2021/03/09,15:31:00,313.29,313.38,313.18,313.25,154649
2021/03/09,15:32:00,313.25,313.35,313.19,313.27,148582
2021/03/09,15:33:00,313.27,313.56,313.22,313.52,135323
2021/03/09,15:34:00,313.54,313.55,313.41,313.49,135961
2021/03/09,15:35:00,313.49,313.62,313.49,313.61,179588
2021/03/09,15:36:00,313.61,313.63,313.25,313.25,173186
2021/03/09,15:37:00,313.26,313.30,312.85,312.92,336540
2021/03/09,15:38:00,312.92,312.92,312.75,312.83,420609
2021/03/09,15:39:00,312.83,313.22,312.82,313.18,209365
2021/03/09,15:40:00,313.18,313.30,313.03,313.24,104358
2021/03/09,15:41:00,313.24,313.31,313.12,313.13,95055
2021/03/09,15:42:00,313.12,313.12,312.67,312.82,231431
2021/03/09,15:43:00,312.81,312.84,312.39,312.40,285207
2021/03/09,15:44:00,312.40,312.57,312.34,312.51,267846
2021/03/09,15:45:00,312.51,312.63,312.36,312.48,291281
2021/03/09,15:46:00,312.49,312.55,312.33,312.43,163353
2021/03/09,15:47:00,312.44,312.67,312.26,312.36,193366
2021/03/09,15:48:00,312.36,312.40,312.19,312.26,342879
2021/03/09,15:49:00,312.24,312.44,312.22,312.40,175501
2021/03/09,15:50:00,312.40,312.49,312.25,312.41,216673
2021/03/09,15:51:00,312.41,312.47,311.65,311.73,613484
2021/03/09,15:52:00,311.74,312.01,311.67,311.71,482950
2021/03/09,15:53:00,311.71,311.86,311.51,311.63,362881
2021/03/09,15:54:00,311.64,312.08,311.54,312.01,661831
2021/03/09,15:55:00,312.02,312.88,311.81,312.85,606433
2021/03/09,15:56:00,312.85,312.87,311.86,311.88,870696
2021/03/09,15:57:00,311.88,311.95,311.63,311.65,822934
2021/03/09,15:58:00,311.64,312.03,311.61,311.94,1093664
2021/03/09,15:59:00,311.95,311.96,311.66,311.83,506400
2021/03/09,16:00:00,311.83,312.28,311.54,311.84,1228151
2021/03/10,09:31:00,316.16,316.28,315.42,315.42,684959
2021/03/10,09:32:00,315.42,315.82,315.00,315.52,703915
2021/03/10,09:33:00,315.52,316.20,315.25,315.69,403098
2021/03/10,09:34:00,315.69,315.82,315.32,315.67,675251
2021/03/10,09:35:00,315.67,315.67,314.83,315.05,770651
2021/03/10,09:36:00,315.03,315.41,314.82,315.04,457212
2021/03/10,09:37:00,315.04,315.04,314.54,314.61,386144
2021/03/10,09:38:00,314.61,315.04,314.32,314.77,430198
2021/03/10,09:39:00,314.77,314.85,314.31,314.37,512897
2021/03/10,09:40:00,314.36,314.69,314.30,314.35,352179
2021/03/10,09:41:00,314.35,314.43,313.83,314.20,501129
2021/03/10,09:42:00,314.20,314.35,313.82,313.88,363744
2021/03/10,09:43:00,313.88,314.86,313.80,314.42,513095
2021/03/10,09:44:00,314.42,315.00,314.17,314.79,414529
2021/03/10,09:45:00,314.79,315.20,314.79,314.84,327533
2021/03/10,09:46:00,314.84,315.57,314.84,315.49,361205
2021/03/10,09:47:00,315.51,315.68,315.14,315.51,281004
2021/03/10,09:48:00,315.51,315.61,315.05,315.07,184596
2021/03/10,09:49:00,315.07,315.54,314.69,315.23,308174
2021/03/10,09:50:00,315.22,315.63,315.22,315.40,196299
2021/03/10,09:51:00,315.40,316.35,315.29,316.21,381878
2021/03/10,09:52:00,316.21,316.30,315.95,315.95,295260
2021/03/10,09:53:00,315.95,316.25,315.81,316.21,254727
2021/03/10,09:54:00,316.21,316.47,316.21,316.34,239472
2021/03/10,09:55:00,316.35,316.39,315.84,316.18,313527
2021/03/10,09:56:00,316.18,316.36,315.86,315.93,315026
2021/03/10,09:57:00,315.93,316.38,315.87,316.04,177043
2021/03/10,09:58:00,316.05,316.10,315.06,315.11,394851
2021/03/10,09:59:00,315.11,315.66,315.08,315.63,343588
2021/03/10,10:00:00,315.63,315.63,314.72,314.81,323115
2021/03/10,10:01:00,314.81,315.12,314.55,314.72,262427
2021/03/10,10:02:00,314.72,314.82,314.32,314.35,198425
2021/03/10,10:03:00,314.35,315.03,314.30,314.95,266315
2021/03/10,10:04:00,314.95,315.08,314.66,314.71,187559
2021/03/10,10:05:00,314.72,315.53,314.72,315.20,247969
2021/03/10,10:06:00,315.21,315.49,315.06,315.31,185014
2021/03/10,10:07:00,315.31,315.65,315.21,315.57,274638
2021/03/10,10:08:00,315.57,315.88,315.42,315.46,224473
2021/03/10,10:09:00,315.46,315.51,315.14,315.42,266105
2021/03/10,10:10:00,315.42,315.42,314.82,314.90,263926
2021/03/10,10:11:00,314.90,315.20,314.62,315.17,165243
2021/03/10,10:12:00,315.17,315.45,314.46,314.54,260715
2021/03/10,10:13:00,314.54,314.91,314.43,314.82,218325
2021/03/10,10:14:00,314.84,315.03,314.67,314.68,202676
2021/03/10,10:15:00,314.68,314.72,314.14,314.17,186631
2021/03/10,10:16:00,314.17,314.61,314.15,314.45,217068
2021/03/10,10:17:00,314.45,314.90,314.35,314.67,203523
2021/03/10,10:18:00,314.67,314.73,314.42,314.54,150216
2021/03/10,10:19:00,314.54,314.54,314.17,314.32,241800
2021/03/10,10:20:00,314.32,314.47,314.08,314.34,213040
2021/03/10,10:21:00,314.34,314.46,313.84,313.84,238109
2021/03/10,10:22:00,313.84,313.85,313.31,313.36,306132
2021/03/10,10:23:00,313.35,313.59,313.02,313.02,289733
2021/03/10,10:24:00,313.02,313.22,312.95,313.13,334192
2021/03/10,10:25:00,313.14,313.41,313.09,313.21,183279
2021/03/10,10:26:00,313.23,313.27,312.65,312.75,419572
2021/03/10,10:27:00,312.75,312.94,312.53,312.68,286860
2021/03/10,10:28:00,312.68,312.86,312.59,312.61,217358
2021/03/10,10:29:00,312.61,312.65,312.39,312.45,247840
2021/03/10,10:30:00,312.45,312.45,311.82,312.01,602513
2021/03/10,10:31:00,312.01,312.54,311.89,312.54,529096
2021/03/10,10:32:00,312.54,312.61,312.17,312.33,229228
2021/03/10,10:33:00,312.33,312.46,312.16,312.42,133768
2021/03/10,10:34:00,312.42,312.89,312.40,312.75,223494
2021/03/10,10:35:00,312.75,313.01,312.68,312.86,203184
2021/03/10,10:36:00,312.86,312.91,312.46,312.47,183765
2021/03/10,10:37:00,312.47,312.61,312.14,312.53,198716
2021/03/10,10:38:00,312.53,312.54,312.08,312.15,324108
2021/03/10,10:39:00,312.15,312.39,312.02,312.14,198961
2021/03/10,10:40:00,312.11,312.12,311.17,311.29,556790
2021/03/10,10:41:00,311.29,311.45,311.02,311.09,360728
2021/03/10,10:42:00,311.09,311.78,311.09,311.77,333891
2021/03/10,10:43:00,311.78,312.18,311.78,312.10,228519
2021/03/10,10:44:00,312.10,312.30,311.94,312.20,137712
2021/03/10,10:45:00,312.20,312.34,312.04,312.32,145880
2021/03/10,10:46:00,312.32,312.82,312.25,312.74,239662
2021/03/10,10:47:00,312.74,312.90,312.43,312.89,325526
2021/03/10,10:48:00,312.89,312.89,312.70,312.81,96447
2021/03/10,10:49:00,312.81,312.97,312.60,312.94,199623
2021/03/10,10:50:00,312.92,312.92,312.49,312.60,385347
2021/03/10,10:51:00,312.57,312.57,311.68,311.74,409578
2021/03/10,10:52:00,311.74,312.05,311.71,311.82,285915
2021/03/10,10:53:00,311.82,312.09,311.46,311.54,261661
2021/03/10,10:54:00,311.54,311.70,310.97,311.03,456499
2021/03/10,10:55:00,311.03,311.81,310.97,311.70,330693
2021/03/10,10:56:00,311.70,311.91,311.38,311.89,243902
2021/03/10,10:57:00,311.89,311.89,311.47,311.87,179527
2021/03/10,10:58:00,311.87,312.76,311.84,312.47,391475
2021/03/10,10:59:00,312.47,312.73,312.12,312.20,176122
2021/03/10,11:00:00,312.20,312.49,312.08,312.44,205275
2021/03/10,11:01:00,312.42,312.55,312.21,312.38,182658
2021/03/10,11:02:00,312.38,312.47,312.04,312.10,192852
2021/03/10,11:03:00,312.10,312.84,311.66,312.69,289755
2021/03/10,11:04:00,312.70,313.18,312.52,312.99,352922
2021/03/10,11:05:00,313.00,313.21,312.78,313.13,632505
2021/03/10,11:06:00,313.13,313.15,312.63,312.93,368495
2021/03/10,11:07:00,312.93,312.99,312.70,312.73,185326
2021/03/10,11:08:00,312.73,312.90,312.28,312.34,194116
2021/03/10,11:09:00,312.35,312.61,312.15,312.50,140994
2021/03/10,11:10:00,312.49,312.59,312.13,312.19,111950
2021/03/10,11:11:00,312.19,312.26,312.00,312.00,147989
2021/03/10,11:12:00,312.00,312.32,311.99,312.25,108153
2021/03/10,11:13:00,312.28,312.57,312.17,312.54,111307
2021/03/10,11:14:00,312.53,312.91,312.50,312.90,146720
2021/03/10,11:15:00,312.89,312.90,312.64,312.71,114221
2021/03/10,11:16:00,312.69,312.95,312.46,312.50,131261
2021/03/10,11:17:00,312.51,312.87,312.39,312.57,82760
2021/03/10,11:18:00,312.55,312.59,312.21,312.30,214600
2021/03/10,11:19:00,312.30,312.60,312.30,312.43,58053
2021/03/10,11:20:00,312.46,312.50,312.11,312.40,125514
2021/03/10,11:21:00,312.40,312.55,312.23,312.48,81036
2021/03/10,11:22:00,312.47,312.54,312.22,312.52,278393
2021/03/10,11:23:00,312.52,312.77,311.91,312.05,206374
2021/03/10,11:24:00,312.05,312.27,312.01,312.04,109246
2021/03/10,11:25:00,312.04,312.25,311.83,312.19,101266
2021/03/10,11:26:00,312.19,312.77,312.15,312.69,166777
2021/03/10,11:27:00,312.69,313.12,312.69,313.03,149319
2021/03/10,11:28:00,313.05,313.15,312.78,313.04,121960
2021/03/10,11:29:00,313.05,313.09,312.86,313.00,63340
2021/03/10,11:30:00,313.00,313.10,312.97,313.01,92701
2021/03/10,11:31:00,313.02,313.40,312.99,313.22,231958
2021/03/10,11:32:00,313.22,313.28,312.77,312.91,249661
2021/03/10,11:33:00,312.91,312.97,312.51,312.64,192582
2021/03/10,11:34:00,312.64,312.86,312.58,312.73,61352
2021/03/10,11:35:00,312.73,312.87,312.44,312.56,75023
2021/03/10,11:36:00,312.56,312.57,312.23,312.31,103690
2021/03/10,11:37:00,312.32,312.63,312.27,312.41,94667
2021/03/10,11:38:00,312.41,312.41,312.11,312.29,121295
2021/03/10,11:39:00,312.29,312.37,312.12,312.25,61464
2021/03/10,11:40:00,312.25,312.42,312.20,312.37,48745
2021/03/10,11:41:00,312.37,312.42,312.10,312.35,67748
2021/03/10,11:42:00,312.35,312.65,312.26,312.58,66168
2021/03/10,11:43:00,312.58,312.58,311.50,311.59,147273
2021/03/10,11:44:00,311.59,311.69,311.47,311.50,187686
2021/03/10,11:45:00,311.50,311.53,311.31,311.43,144172
2021/03/10,11:46:00,311.43,311.85,311.40,311.84,152165
2021/03/10,11:47:00,311.84,312.07,311.84,311.89,107256
2021/03/10,11:48:00,311.89,311.95,311.62,311.85,101012
2021/03/10,11:49:00,311.85,312.29,311.76,312.10,152578
2021/03/10,11:50:00,312.11,312.26,312.04,312.24,78341
2021/03/10,11:51:00,312.22,312.92,312.22,312.82,135646
2021/03/10,11:52:00,312.82,313.09,312.82,313.07,122764
2021/03/10,11:53:00,313.07,313.08,312.86,312.99,103954
2021/03/10,11:54:00,313.04,313.13,312.90,313.08,75291
2021/03/10,11:55:00,313.06,313.27,312.98,313.27,294472
2021/03/10,11:56:00,313.27,313.53,313.24,313.39,175631
2021/03/10,11:57:00,313.39,313.45,313.23,313.32,101343
2021/03/10,11:58:00,313.32,313.51,313.31,313.49,143754
2021/03/10,11:59:00,313.49,313.51,312.90,312.94,199173
2021/03/10,12:00:00,312.93,313.17,312.91,313.05,120179
2021/03/10,12:01:00,313.05,313.18,312.75,312.78,143186
2021/03/10,12:02:00,312.78,312.91,312.45,312.54,198078
2021/03/10,12:03:00,312.54,312.79,312.54,312.73,98905
2021/03/10,12:04:00,312.73,312.79,312.60,312.66,58772
2021/03/10,12:05:00,312.66,313.07,312.66,312.73,131253
2021/03/10,12:06:00,312.73,312.88,312.65,312.65,106449
2021/03/10,12:07:00,312.65,312.90,312.63,312.80,120023
2021/03/10,12:08:00,312.80,312.80,312.45,312.49,109790
2021/03/10,12:09:00,312.49,312.88,312.35,312.78,106307
2021/03/10,12:10:00,312.78,312.81,312.57,312.77,116081
2021/03/10,12:11:00,312.76,312.99,312.68,312.86,91409
2021/03/10,12:12:00,312.85,313.21,312.82,313.10,97594
2021/03/10,12:13:00,313.08,313.15,312.97,313.09,69894
2021/03/10,12:14:00,313.09,313.19,312.99,313.19,60786
2021/03/10,12:15:00,313.20,313.21,312.93,313.01,51367
2021/03/10,12:16:00,312.99,313.04,312.88,312.96,73663
2021/03/10,12:17:00,312.96,312.96,312.54,312.66,95552
2021/03/10,12:18:00,312.64,313.08,312.48,313.08,138468
2021/03/10,12:19:00,313.08,313.13,312.68,312.84,121227
2021/03/10,12:20:00,312.84,312.87,312.63,312.64,102204
2021/03/10,12:21:00,312.62,312.70,312.35,312.40,110375
2021/03/10,12:22:00,312.40,312.49,312.32,312.42,55031
2021/03/10,12:23:00,312.41,312.66,312.41,312.45,142916
2021/03/10,12:24:00,312.45,312.53,312.29,312.34,48502
2021/03/10,12:25:00,312.34,312.49,312.23,312.42,72551
2021/03/10,12:26:00,312.42,312.47,312.27,312.30,44699
2021/03/10,12:27:00,312.30,312.35,312.17,312.21,69147
2021/03/10,12:28:00,312.21,312.21,311.83,311.84,192157
2021/03/10,12:29:00,311.85,311.91,311.59,311.66,142103
2021/03/10,12:30:00,311.66,311.80,311.55,311.72,192086
2021/03/10,12:31:00,311.72,312.03,311.66,311.88,128928
2021/03/10,12:32:00,311.88,312.15,311.87,311.99,69770
2021/03/10,12:33:00,311.99,311.99,311.62,311.79,108605
2021/03/10,12:34:00,311.79,311.82,311.39,311.42,174409
2021/03/10,12:35:00,311.41,311.80,311.32,311.79,153138
2021/03/10,12:36:00,311.79,311.89,311.55,311.55,153145
2021/03/10,12:37:00,311.55,311.62,311.34,311.38,120923
2021/03/10,12:38:00,311.37,311.55,311.22,311.23,104953
2021/03/10,12:39:00,311.23,311.35,310.97,310.98,208245
2021/03/10,12:40:00,310.98,311.10,310.73,310.87,240709
2021/03/10,12:41:00,310.86,311.31,310.79,311.30,285898
2021/03/10,12:42:00,311.31,311.32,311.05,311.17,109640
2021/03/10,12:43:00,311.17,311.40,311.09,311.25,244685
2021/03/10,12:44:00,311.25,311.56,311.24,311.55,164014
2021/03/10,12:45:00,311.55,311.66,311.41,311.58,79019
2021/03/10,12:46:00,311.58,312.23,311.58,312.16,155957
2021/03/10,12:47:00,312.17,312.45,312.16,312.30,163872
2021/03/10,12:48:00,312.30,312.46,312.26,312.44,140106
2021/03/10,12:49:00,312.45,312.68,312.45,312.50,270312
2021/03/10,12:50:00,312.50,312.60,312.32,312.43,111887
2021/03/10,12:51:00,312.43,312.59,312.29,312.34,151400
2021/03/10,12:52:00,312.34,312.77,312.33,312.77,151737
2021/03/10,12:53:00,312.77,312.80,312.65,312.70,77631
2021/03/10,12:54:00,312.70,312.75,312.38,312.47,112753
2021/03/10,12:55:00,312.48,312.68,312.47,312.65,73217
2021/03/10,12:56:00,312.65,312.71,312.41,312.44,89152
2021/03/10,12:57:00,312.44,312.51,312.32,312.35,85963
2021/03/10,12:58:00,312.35,312.54,312.25,312.26,100312
2021/03/10,12:59:00,312.28,312.71,312.27,312.70,120893
2021/03/10,13:00:00,312.70,312.94,312.67,312.76,183449
2021/03/10,13:01:00,312.77,312.84,312.26,312.28,149760
2021/03/10,13:02:00,312.28,312.45,311.51,311.60,398047
2021/03/10,13:03:00,311.60,311.93,310.86,311.30,948661
2021/03/10,13:04:00,311.30,311.95,311.07,311.79,568086
2021/03/10,13:05:00,311.78,312.46,311.71,312.19,382272
2021/03/10,13:06:00,312.19,312.20,311.63,311.82,379143
2021/03/10,13:07:00,311.82,312.20,311.36,312.00,326797
2021/03/10,13:08:00,312.05,312.14,311.67,311.77,281229
2021/03/10,13:09:00,311.75,312.00,311.63,311.80,194852
2021/03/10,13:10:00,311.80,312.83,311.68,312.79,339115
2021/03/10,13:11:00,312.79,312.86,312.53,312.61,249473
2021/03/10,13:12:00,312.61,312.79,312.43,312.73,150498
2021/03/10,13:13:00,312.73,312.84,312.48,312.57,128189
2021/03/10,13:14:00,312.57,312.67,312.28,312.34,154501
2021/03/10,13:15:00,312.34,312.36,312.12,312.31,86470
2021/03/10,13:16:00,312.34,312.44,311.46,311.53,236459
2021/03/10,13:17:00,311.53,311.72,311.42,311.65,194306
2021/03/10,13:18:00,311.66,311.75,311.30,311.56,147727
2021/03/10,13:19:00,311.57,311.73,311.48,311.66,91423
2021/03/10,13:20:00,311.67,311.98,311.63,311.63,377854
2021/03/10,13:21:00,311.63,311.99,311.59,311.81,81440
2021/03/10,13:22:00,311.81,311.88,311.62,311.73,79586
2021/03/10,13:23:00,311.77,311.89,311.45,311.63,125880
2021/03/10,13:24:00,311.63,311.71,311.51,311.64,73639
2021/03/10,13:25:00,311.64,311.87,311.59,311.68,85319
2021/03/10,13:26:00,311.68,311.82,311.46,311.81,89951
2021/03/10,13:27:00,311.81,311.93,311.49,311.69,87488
2021/03/10,13:28:00,311.69,311.77,311.55,311.71,74474
2021/03/10,13:29:00,311.71,311.83,311.61,311.70,70540
2021/03/10,13:30:00,311.70,312.21,311.56,312.20,173452
2021/03/10,13:31:00,312.20,312.49,312.02,312.46,205226
2021/03/10,13:32:00,312.46,312.59,312.30,312.44,193824
2021/03/10,13:33:00,312.44,312.46,311.70,311.74,187113
2021/03/10,13:34:00,311.72,311.76,311.11,311.24,214516
2021/03/10,13:35:00,311.22,311.52,311.17,311.31,119068
2021/03/10,13:36:00,311.31,311.64,311.29,311.48,93548
2021/03/10,13:37:00,311.48,311.48,310.66,310.78,198565
2021/03/10,13:38:00,310.80,310.85,310.57,310.58,181453
2021/03/10,13:39:00,310.58,310.92,310.49,310.75,234204
2021/03/10,13:40:00,310.75,310.94,310.72,310.90,111628
2021/03/10,13:41:00,310.89,311.09,310.72,311.09,149914
2021/03/10,13:42:00,311.09,311.51,311.09,311.38,126175
2021/03/10,13:43:00,311.38,311.38,310.98,311.10,99283
2021/03/10,13:44:00,311.09,311.32,310.86,310.91,95163
2021/03/10,13:45:00,310.91,311.11,310.90,311.03,118789
2021/03/10,13:46:00,311.03,311.03,310.60,310.69,126531
2021/03/10,13:47:00,310.66,310.80,310.48,310.65,160463
2021/03/10,13:48:00,310.65,310.80,310.49,310.56,90659
2021/03/10,13:49:00,310.56,310.67,310.17,310.20,181070
2021/03/10,13:50:00,310.21,310.92,310.20,310.83,154608
2021/03/10,13:51:00,310.85,310.98,310.52,310.63,119807
2021/03/10,13:52:00,310.63,311.08,310.63,310.88,135876
2021/03/10,13:53:00,310.88,311.25,310.80,310.88,153970
2021/03/10,13:54:00,310.88,310.88,310.75,310.80,82122
2021/03/10,13:55:00,310.80,311.05,310.64,310.93,96053
2021/03/10,13:56:00,310.93,311.21,310.89,311.05,128753
2021/03/10,13:57:00,311.05,311.30,311.05,311.17,88114
2021/03/10,13:58:00,311.17,311.23,311.10,311.19,60976
2021/03/10,13:59:00,311.19,311.26,310.96,311.20,99227
2021/03/10,14:00:00,311.20,311.24,310.86,311.02,55679
2021/03/10,14:01:00,310.98,311.03,310.65,310.87,127671
2021/03/10,14:02:00,310.87,310.87,310.54,310.58,82288
2021/03/10,14:03:00,310.58,311.04,310.58,310.88,141417
2021/03/10,14:04:00,310.89,311.14,310.88,311.11,94204
2021/03/10,14:05:00,311.10,311.22,310.84,311.15,179005
2021/03/10,14:06:00,311.15,311.47,310.97,311.43,120202
2021/03/10,14:07:00,311.44,311.46,311.28,311.31,91078
2021/03/10,14:08:00,311.33,311.35,311.13,311.22,55666
2021/03/10,14:09:00,311.22,311.36,311.10,311.20,43724
2021/03/10,14:10:00,311.20,311.22,310.81,310.96,80026
2021/03/10,14:11:00,310.96,311.36,310.90,311.35,80209
2021/03/10,14:12:00,311.35,311.70,311.35,311.70,159798
2021/03/10,14:13:00,311.69,311.90,311.67,311.82,146297
2021/03/10,14:14:00,311.82,311.82,311.68,311.80,79799
2021/03/10,14:15:00,311.80,311.94,311.72,311.94,81043
2021/03/10,14:16:00,311.94,311.94,311.68,311.74,123478
2021/03/10,14:17:00,311.74,311.84,311.69,311.76,64863
2021/03/10,14:18:00,311.76,311.84,311.71,311.74,44262
2021/03/10,14:19:00,311.74,312.07,311.74,311.96,107554
2021/03/10,14:20:00,311.95,312.08,311.83,311.95,74582
2021/03/10,14:21:00,311.95,312.04,311.65,311.72,88212
2021/03/10,14:22:00,311.72,311.81,311.37,311.40,141592
2021/03/10,14:23:00,311.40,311.43,310.94,311.09,221790
2021/03/10,14:24:00,311.12,311.25,311.04,311.08,104749
2021/03/10,14:25:00,311.03,311.20,311.00,311.12,65847
2021/03/10,14:26:00,311.12,311.36,310.99,311.30,77687
2021/03/10,14:27:00,311.30,311.59,311.30,311.56,171225
2021/03/10,14:28:00,311.56,311.56,311.20,311.36,176737
2021/03/10,14:29:00,311.36,311.53,311.24,311.42,36609
2021/03/10,14:30:00,311.40,311.55,311.31,311.52,42485
2021/03/10,14:31:00,311.52,311.64,311.31,311.38,63661
2021/03/10,14:32:00,311.40,311.57,311.36,311.47,42958
2021/03/10,14:33:00,311.48,311.57,311.41,311.51,50590
2021/03/10,14:34:00,311.51,311.86,311.48,311.71,69268
2021/03/10,14:35:00,311.72,311.84,311.62,311.64,57362
2021/03/10,14:36:00,311.66,311.77,311.63,311.67,142023
2021/03/10,14:37:00,311.67,311.87,311.57,311.77,65287
2021/03/10,14:38:00,311.77,311.83,311.54,311.55,38831
2021/03/10,14:39:00,311.55,311.72,311.55,311.64,28380
2021/03/10,14:40:00,311.64,311.71,311.59,311.65,49520
2021/03/10,14:41:00,311.65,311.72,311.54,311.59,33101
2021/03/10,14:42:00,311.59,311.71,311.56,311.58,44669
2021/03/10,14:43:00,311.59,311.73,311.54,311.67,73604
2021/03/10,14:44:00,311.67,311.95,311.62,311.90,119211
2021/03/10,14:45:00,311.90,311.97,311.72,311.79,80339
2021/03/10,14:46:00,311.79,311.89,311.68,311.86,58949
2021/03/10,14:47:00,311.87,311.90,311.79,311.84,45296
2021/03/10,14:48:00,311.83,312.23,311.77,312.22,140501
2021/03/10,14:49:00,312.22,312.49,312.07,312.49,196284
2021/03/10,14:50:00,312.49,313.10,312.49,313.05,324284
2021/03/10,14:51:00,313.05,313.11,312.73,312.74,193917
2021/03/10,14:52:00,312.74,312.79,312.62,312.71,113326
2021/03/10,14:53:00,312.71,312.80,312.64,312.76,99833
2021/03/10,14:54:00,312.76,312.85,312.41,312.46,136446
2021/03/10,14:55:00,312.46,312.68,312.45,312.66,79036
2021/03/10,14:56:00,312.67,312.68,312.48,312.58,76325
2021/03/10,14:57:00,312.58,312.58,312.37,312.47,114588
2021/03/10,14:58:00,312.47,312.56,312.31,312.34,96581
2021/03/10,14:59:00,312.34,312.45,312.28,312.44,122604
2021/03/10,15:00:00,312.44,312.66,312.35,312.47,95407
2021/03/10,15:01:00,312.47,312.85,312.44,312.66,125204
2021/03/10,15:02:00,312.67,312.74,312.63,312.69,116551
2021/03/10,15:03:00,312.69,312.99,312.66,312.91,107981
2021/03/10,15:04:00,312.90,312.90,312.49,312.49,257637
2021/03/10,15:05:00,312.49,312.49,311.81,312.03,190177
2021/03/10,15:06:00,312.02,312.28,311.90,312.26,86973
2021/03/10,15:07:00,312.23,312.26,311.99,312.02,54549
2021/03/10,15:08:00,312.02,312.13,311.94,312.05,68129
2021/03/10,15:09:00,312.06,312.34,312.06,312.25,102056
2021/03/10,15:10:00,312.25,312.50,312.23,312.39,50139
2021/03/10,15:11:00,312.39,312.41,312.26,312.39,61829
2021/03/10,15:12:00,312.39,312.39,312.15,312.17,114318
2021/03/10,15:13:00,312.17,312.36,312.02,312.25,201519
2021/03/10,15:14:00,312.25,312.34,312.02,312.05,97385
2021/03/10,15:15:00,312.05,312.16,311.77,311.91,196140
2021/03/10,15:16:00,311.92,312.17,311.88,312.08,112756
2021/03/10,15:17:00,312.09,312.26,311.86,311.92,80082
2021/03/10,15:18:00,311.92,311.99,311.73,311.96,95179
2021/03/10,15:19:00,311.95,312.09,311.87,312.01,51290
2021/03/10,15:20:00,312.04,312.13,311.93,312.06,56854
2021/03/10,15:21:00,312.05,312.22,312.05,312.21,94484
2021/03/10,15:22:00,312.21,312.29,312.02,312.09,99066
2021/03/10,15:23:00,312.09,312.12,311.83,311.85,55108
2021/03/10,15:24:00,311.85,312.06,311.85,311.97,62283
2021/03/10,15:25:00,311.97,311.99,311.76,311.82,73430
2021/03/10,15:26:00,311.82,311.87,311.43,311.51,140083
2021/03/10,15:27:00,311.51,311.66,311.48,311.57,74045
2021/03/10,15:28:00,311.57,311.93,311.57,311.69,126438
2021/03/10,15:29:00,311.68,311.68,311.44,311.55,82331
2021/03/10,15:30:00,311.55,311.57,311.37,311.47,75714
2021/03/10,15:31:00,311.47,311.62,311.33,311.39,65711
2021/03/10,15:32:00,311.39,311.49,311.32,311.35,145381
2021/03/10,15:33:00,311.37,311.54,311.32,311.39,111753
2021/03/10,15:34:00,311.39,311.48,311.31,311.33,68119
2021/03/10,15:35:00,311.33,311.34,311.05,311.11,98935
2021/03/10,15:36:00,311.11,311.31,311.08,311.29,150461
2021/03/10,15:37:00,311.29,311.61,311.24,311.61,125329
2021/03/10,15:38:00,311.59,311.62,311.44,311.61,107141
2021/03/10,15:39:00,311.61,311.76,311.46,311.74,79959
2021/03/10,15:40:00,311.74,311.77,311.46,311.58,117200
2021/03/10,15:41:00,311.58,311.65,311.45,311.52,70442
2021/03/10,15:42:00,311.52,311.88,311.50,311.88,249036
2021/03/10,15:43:00,311.87,312.04,311.67,311.70,120380
2021/03/10,15:44:00,311.69,311.77,311.56,311.67,74312
2021/03/10,15:45:00,311.67,311.67,311.39,311.45,114726
2021/03/10,15:46:00,311.45,311.54,311.36,311.49,94249
2021/03/10,15:47:00,311.50,311.68,311.48,311.66,123712
2021/03/10,15:48:00,311.65,311.93,311.65,311.82,183093
2021/03/10,15:49:00,311.82,312.11,311.74,312.05,305046
2021/03/10,15:50:00,312.05,312.09,311.87,312.01,124276
2021/03/10,15:51:00,311.99,312.02,311.39,311.62,282278
2021/03/10,15:52:00,311.62,311.70,311.45,311.47,132429
2021/03/10,15:53:00,311.48,311.61,311.39,311.56,126484
2021/03/10,15:54:00,311.57,311.75,311.17,311.35,166449
2021/03/10,15:55:00,311.34,311.42,310.99,311.13,319396
2021/03/10,15:56:00,311.13,311.25,310.98,311.01,281473
2021/03/10,15:57:00,311.01,311.16,310.94,311.06,238276
2021/03/10,15:58:00,311.07,311.25,311.01,311.10,490789
2021/03/10,15:59:00,311.10,311.19,311.04,311.08,352960
2021/03/10,16:00:00,311.08,311.10,310.75,310.92,1192780
2021/03/11,09:31:00,315.77,316.18,315.60,315.89,436769
2021/03/11,09:32:00,315.88,316.25,315.70,315.80,417405
2021/03/11,09:33:00,315.80,315.96,315.62,315.89,309292
2021/03/11,09:34:00,315.89,316.84,315.84,316.79,529571
2021/03/11,09:35:00,316.79,317.13,316.75,316.90,774935
2021/03/11,09:36:00,316.88,317.12,316.65,316.77,541401
2021/03/11,09:37:00,316.78,316.88,316.29,316.62,397143
2021/03/11,09:38:00,316.63,316.76,316.43,316.48,255091
2021/03/11,09:39:00,316.48,316.67,316.16,316.23,241855
2021/03/11,09:40:00,316.23,316.61,316.23,316.54,191530
2021/03/11,09:41:00,316.54,316.98,316.34,316.46,297596
2021/03/11,09:42:00,316.46,316.46,316.03,316.14,298258
2021/03/11,09:43:00,316.14,316.18,315.54,315.72,387426
2021/03/11,09:44:00,315.72,316.06,315.63,315.78,256076
2021/03/11,09:45:00,315.77,315.79,315.30,315.50,305335
2021/03/11,09:46:00,315.49,315.97,315.37,315.79,247123
2021/03/11,09:47:00,315.80,316.04,315.75,315.89,186259
2021/03/11,09:48:00,315.89,315.91,315.35,315.40,356391
2021/03/11,09:49:00,315.40,315.80,315.39,315.59,178285
2021/03/11,09:50:00,315.59,316.06,315.55,316.04,191470
2021/03/11,09:51:00,316.04,316.33,315.99,316.11,159001
2021/03/11,09:52:00,316.11,316.16,315.86,315.97,125272
2021/03/11,09:53:00,315.97,316.08,315.68,315.71,115924
2021/03/11,09:54:00,315.71,315.80,315.59,315.72,143823
2021/03/11,09:55:00,315.72,315.92,315.55,315.80,130582
2021/03/11,09:56:00,315.80,315.96,315.44,315.64,143733
2021/03/11,09:57:00,315.63,315.80,315.52,315.70,128619
2021/03/11,09:58:00,315.70,315.88,315.38,315.57,176240
2021/03/11,09:59:00,315.57,315.93,315.57,315.62,154226
2021/03/11,10:00:00,315.62,316.15,315.50,316.13,221031
2021/03/11,10:01:00,316.13,316.60,316.12,316.47,313150
2021/03/11,10:02:00,316.48,316.91,316.46,316.89,455088
2021/03/11,10:03:00,316.90,317.10,316.81,316.83,213242
2021/03/11,10:04:00,316.83,317.00,316.82,316.83,354863
2021/03/11,10:05:00,316.83,316.92,316.65,316.75,113685
2021/03/11,10:06:00,316.74,316.91,316.70,316.73,172615
2021/03/11,10:07:00,316.73,316.80,316.38,316.42,108964
2021/03/11,10:08:00,316.42,316.59,316.35,316.53,121859
2021/03/11,10:09:00,316.54,316.63,316.39,316.45,73164
2021/03/11,10:10:00,316.45,316.50,316.22,316.44,114446
2021/03/11,10:11:00,316.44,316.66,316.41,316.66,99727
2021/03/11,10:12:00,316.67,316.76,316.48,316.65,97572
2021/03/11,10:13:00,316.68,316.75,316.50,316.52,91744
2021/03/11,10:14:00,316.52,316.53,316.11,316.11,92656
2021/03/11,10:15:00,316.11,316.28,316.09,316.21,109912
2021/03/11,10:16:00,316.21,316.45,316.21,316.35,82938
2021/03/11,10:17:00,316.35,316.69,316.35,316.44,157796
2021/03/11,10:18:00,316.44,316.48,315.81,315.85,294883
2021/03/11,10:19:00,315.84,315.85,314.99,315.06,405024
2021/03/11,10:20:00,315.07,315.15,314.85,315.09,286726
2021/03/11,10:21:00,315.09,315.32,314.85,315.22,270352
2021/03/11,10:22:00,315.22,315.57,315.09,315.57,184623
2021/03/11,10:23:00,315.56,315.83,315.54,315.71,154425
2021/03/11,10:24:00,315.72,315.82,315.52,315.55,146172
2021/03/11,10:25:00,315.55,315.75,315.47,315.57,80310
2021/03/11,10:26:00,315.57,315.96,315.57,315.95,92773
2021/03/11,10:27:00,315.95,316.28,315.85,316.05,110593
2021/03/11,10:28:00,316.05,316.11,315.91,315.96,85283
2021/03/11,10:29:00,315.96,316.17,315.90,316.07,132380
2021/03/11,10:30:00,316.07,316.08,315.76,315.79,99677
2021/03/11,10:31:00,315.79,316.46,315.79,316.39,185246
2021/03/11,10:32:00,316.39,316.50,316.07,316.24,170446
2021/03/11,10:33:00,316.24,316.35,316.08,316.33,89657
2021/03/11,10:34:00,316.33,316.58,316.24,316.48,289878
2021/03/11,10:35:00,316.48,316.55,316.33,316.44,101556
2021/03/11,10:36:00,316.44,316.51,316.18,316.28,107237
2021/03/11,10:37:00,316.28,316.53,316.26,316.53,118747
2021/03/11,10:38:00,316.53,316.64,316.50,316.56,290858
2021/03/11,10:39:00,316.56,316.68,316.45,316.49,63755
2021/03/11,10:40:00,316.52,316.67,316.40,316.53,57821
2021/03/11,10:41:00,316.53,316.90,316.53,316.85,159311
2021/03/11,10:42:00,316.84,316.89,316.79,316.84,78067
2021/03/11,10:43:00,316.84,316.90,316.71,316.87,90044
2021/03/11,10:44:00,316.87,316.93,316.75,316.80,68913
2021/03/11,10:45:00,316.81,316.96,316.81,316.91,111323
2021/03/11,10:46:00,316.91,316.99,316.56,316.83,255840
2021/03/11,10:47:00,316.83,317.02,316.75,316.81,212855
2021/03/11,10:48:00,316.81,316.82,316.66,316.70,113596
2021/03/11,10:49:00,316.70,316.95,316.67,316.91,109473
2021/03/11,10:50:00,316.91,317.21,316.89,317.20,296043
2021/03/11,10:51:00,317.20,317.38,317.01,317.05,247932
2021/03/11,10:52:00,317.05,317.20,317.01,317.13,96125
2021/03/11,10:53:00,317.13,317.24,317.05,317.12,81174
2021/03/11,10:54:00,317.12,317.26,317.04,317.26,141799
2021/03/11,10:55:00,317.26,317.29,317.08,317.21,89082
2021/03/11,10:56:00,317.21,317.27,317.09,317.14,86761
2021/03/11,10:57:00,317.14,317.15,316.81,316.83,181344
2021/03/11,10:58:00,316.83,317.06,316.83,317.01,160103
2021/03/11,10:59:00,317.01,317.26,316.94,317.26,73455
2021/03/11,11:00:00,317.26,317.64,317.25,317.55,318249
2021/03/11,11:01:00,317.55,317.80,317.55,317.71,272663
2021/03/11,11:02:00,317.71,317.96,317.65,317.94,257329
2021/03/11,11:03:00,317.95,317.98,317.76,317.83,186419
2021/03/11,11:04:00,317.83,317.88,317.78,317.81,142849
2021/03/11,11:05:00,317.81,317.82,317.68,317.72,104131
2021/03/11,11:06:00,317.73,317.86,317.57,317.86,158149
2021/03/11,11:07:00,317.85,317.88,317.68,317.71,65659
2021/03/11,11:08:00,317.72,317.83,317.60,317.79,116682
2021/03/11,11:09:00,317.80,317.96,317.80,317.91,81717
2021/03/11,11:10:00,317.91,318.00,317.73,317.77,171671
2021/03/11,11:11:00,317.76,317.93,317.71,317.91,93635
2021/03/11,11:12:00,317.91,317.99,317.88,317.90,84175
2021/03/11,11:13:00,317.90,318.00,317.90,317.92,323224
2021/03/11,11:14:00,317.92,318.02,317.92,317.99,97521
2021/03/11,11:15:00,317.99,318.09,317.96,318.03,106601
2021/03/11,11:16:00,318.03,318.09,317.83,317.84,109109
2021/03/11,11:17:00,317.84,318.05,317.78,318.00,115352
2021/03/11,11:18:00,318.00,318.03,317.94,317.97,61720
2021/03/11,11:19:00,317.96,318.10,317.93,317.93,69485
2021/03/11,11:20:00,317.94,318.04,317.90,317.96,71848
2021/03/11,11:21:00,317.96,318.06,317.96,318.01,62641
2021/03/11,11:22:00,318.01,318.10,317.97,318.06,75620
2021/03/11,11:23:00,318.06,318.27,318.06,318.27,140272
2021/03/11,11:24:00,318.26,318.45,318.26,318.44,199825
2021/03/11,11:25:00,318.44,318.46,318.31,318.39,311720
2021/03/11,11:26:00,318.39,318.50,318.32,318.32,140623
2021/03/11,11:27:00,318.32,318.37,318.24,318.27,108421
2021/03/11,11:28:00,318.27,318.31,318.18,318.27,144023
2021/03/11,11:29:00,318.27,318.37,318.23,318.34,62764
2021/03/11,11:30:00,318.34,318.39,318.17,318.24,85441
2021/03/11,11:31:00,318.23,318.31,318.04,318.23,141983
2021/03/11,11:32:00,318.23,318.43,318.23,318.37,116546
2021/03/11,11:33:00,318.37,318.47,318.24,318.44,73660
2021/03/11,11:34:00,318.44,318.44,318.28,318.40,62328
2021/03/11,11:35:00,318.40,318.46,318.32,318.33,54670
2021/03/11,11:36:00,318.33,318.59,318.27,318.59,407044
2021/03/11,11:37:00,318.59,318.64,318.51,318.60,132169
2021/03/11,11:38:00,318.60,318.73,318.49,318.71,117138
2021/03/11,11:39:00,318.71,318.78,318.68,318.77,153526
2021/03/11,11:40:00,318.77,318.78,318.66,318.72,91648
2021/03/11,11:41:00,318.72,318.83,318.71,318.76,119092
2021/03/11,11:42:00,318.76,318.94,318.76,318.92,166666
2021/03/11,11:43:00,318.90,318.99,318.90,318.98,123266
2021/03/11,11:44:00,318.98,319.07,318.97,319.05,181538
2021/03/11,11:45:00,319.05,319.07,318.84,318.89,141144
2021/03/11,11:46:00,318.90,318.97,318.71,318.76,120486
2021/03/11,11:47:00,318.76,318.88,318.68,318.68,110899
2021/03/11,11:48:00,318.68,318.80,318.66,318.75,93644
2021/03/11,11:49:00,318.76,318.80,318.68,318.80,88797
2021/03/11,11:50:00,318.80,318.88,318.76,318.87,73112
2021/03/11,11:51:00,318.87,318.94,318.79,318.82,74007
2021/03/11,11:52:00,318.82,318.93,318.82,318.89,64927
2021/03/11,11:53:00,318.89,318.97,318.82,318.83,68213
2021/03/11,11:54:00,318.83,318.87,318.69,318.74,292427
2021/03/11,11:55:00,318.74,318.82,318.60,318.80,128021
2021/03/11,11:56:00,318.80,318.83,318.57,318.59,98321
2021/03/11,11:57:00,318.59,318.73,318.59,318.72,54298
2021/03/11,11:58:00,318.72,318.76,318.62,318.63,67217
2021/03/11,11:59:00,318.63,318.80,318.58,318.78,83031
2021/03/11,12:00:00,318.78,318.81,318.57,318.63,72632
2021/03/11,12:01:00,318.63,318.71,318.38,318.39,110872
2021/03/11,12:02:00,318.39,318.53,318.28,318.39,82017
2021/03/11,12:03:00,318.40,318.54,318.38,318.39,59004
2021/03/11,12:04:00,318.39,318.58,318.39,318.53,63140
2021/03/11,12:05:00,318.53,318.61,318.46,318.49,51782
2021/03/11,12:06:00,318.51,318.80,318.51,318.71,87180
2021/03/11,12:07:00,318.71,318.86,318.62,318.82,66443
2021/03/11,12:08:00,318.83,318.85,318.65,318.65,47913
2021/03/11,12:09:00,318.68,318.77,318.65,318.75,41130
2021/03/11,12:10:00,318.75,318.94,318.75,318.91,65960
2021/03/11,12:11:00,318.92,319.29,318.92,319.23,288081
2021/03/11,12:12:00,319.23,319.25,319.09,319.16,143740
2021/03/11,12:13:00,319.16,319.28,319.16,319.20,64039
2021/03/11,12:14:00,319.20,319.22,319.13,319.16,40665
2021/03/11,12:15:00,319.16,319.26,319.12,319.23,48189
2021/03/11,12:16:00,319.23,319.29,319.13,319.20,74002
2021/03/11,12:17:00,319.20,319.23,319.05,319.09,73053
2021/03/11,12:18:00,319.09,319.15,318.85,318.89,75986
2021/03/11,12:19:00,318.90,319.07,318.88,318.99,82856
2021/03/11,12:20:00,318.99,319.05,318.94,319.01,43415
2021/03/11,12:21:00,319.01,319.04,318.93,318.99,238126
2021/03/11,12:22:00,318.99,319.01,318.81,319.00,58912
2021/03/11,12:23:00,319.00,319.01,318.84,318.85,47952
2021/03/11,12:24:00,318.88,318.93,318.77,318.88,53234
2021/03/11,12:25:00,318.88,318.92,318.80,318.80,35898
2021/03/11,12:26:00,318.80,318.85,318.59,318.64,135089
2021/03/11,12:27:00,318.64,318.81,318.64,318.80,58981
2021/03/11,12:28:00,318.80,318.85,318.65,318.66,54193
2021/03/11,12:29:00,318.66,318.74,318.56,318.61,51545
2021/03/11,12:30:00,318.62,318.79,318.62,318.79,29696
2021/03/11,12:31:00,318.79,318.97,318.79,318.91,88286
2021/03/11,12:32:00,318.91,319.03,318.89,318.94,50170
2021/03/11,12:33:00,318.94,318.94,318.74,318.74,23433
2021/03/11,12:34:00,318.73,318.81,318.56,318.81,62247
2021/03/11,12:35:00,318.81,318.82,318.60,318.72,34892
2021/03/11,12:36:00,318.71,318.74,318.52,318.57,46280
2021/03/11,12:37:00,318.57,318.72,318.57,318.71,53136
2021/03/11,12:38:00,318.71,318.84,318.68,318.75,38512
2021/03/11,12:39:00,318.76,318.91,318.76,318.86,85148
2021/03/11,12:40:00,318.86,318.87,318.75,318.84,33804
2021/03/11,12:41:00,318.84,318.95,318.58,318.95,80845
2021/03/11,12:42:00,318.94,318.96,318.69,318.79,36830
2021/03/11,12:43:00,318.79,318.82,318.66,318.73,54036
2021/03/11,12:44:00,318.72,318.80,318.67,318.74,38469
2021/03/11,12:45:00,318.74,318.90,318.69,318.72,74391
2021/03/11,12:46:00,318.73,318.84,318.64,318.70,119992
2021/03/11,12:47:00,318.70,318.82,318.65,318.79,68223
2021/03/11,12:48:00,318.79,318.96,318.79,318.95,32998
2021/03/11,12:49:00,318.95,318.97,318.86,318.93,17013
2021/03/11,12:50:00,318.93,318.97,318.82,318.90,21204
2021/03/11,12:51:00,318.90,318.92,318.82,318.88,21862
2021/03/11,12:52:00,318.89,318.96,318.65,318.73,140528
2021/03/11,12:53:00,318.73,318.78,318.55,318.68,51721
2021/03/11,12:54:00,318.68,318.72,318.43,318.50,59926
2021/03/11,12:55:00,318.50,318.52,318.39,318.42,82786
2021/03/11,12:56:00,318.44,318.54,318.40,318.46,103718
2021/03/11,12:57:00,318.46,318.65,318.44,318.52,43997
2021/03/11,12:58:00,318.52,318.70,318.51,318.65,83420
2021/03/11,12:59:00,318.64,318.81,318.59,318.77,55818
2021/03/11,13:00:00,318.78,318.89,318.77,318.77,44716
2021/03/11,13:01:00,318.77,318.85,318.62,318.78,53899
2021/03/11,13:02:00,318.77,318.89,318.62,318.65,60612
2021/03/11,13:03:00,318.65,319.13,318.63,319.07,286206
2021/03/11,13:04:00,319.07,319.33,319.07,319.32,130246
2021/03/11,13:05:00,319.33,319.43,319.31,319.39,154880
2021/03/11,13:06:00,319.39,319.67,319.38,319.63,236294
2021/03/11,13:07:00,319.63,319.70,319.63,319.70,314195
2021/03/11,13:08:00,319.69,319.86,319.68,319.84,184191
2021/03/11,13:09:00,319.85,319.85,319.72,319.74,94926
2021/03/11,13:10:00,319.74,319.74,319.45,319.54,185550
2021/03/11,13:11:00,319.53,319.57,319.25,319.46,110989
2021/03/11,13:12:00,319.46,319.75,319.43,319.74,127176
2021/03/11,13:13:00,319.74,319.80,319.59,319.62,101997
2021/03/11,13:14:00,319.63,319.69,319.33,319.36,174621
2021/03/11,13:15:00,319.36,319.53,319.27,319.30,89955
2021/03/11,13:16:00,319.30,319.40,319.27,319.39,58399
2021/03/11,13:17:00,319.38,319.52,319.33,319.42,67567
2021/03/11,13:18:00,319.42,319.63,319.39,319.56,64804
2021/03/11,13:19:00,319.56,319.60,319.35,319.36,60583
2021/03/11,13:20:00,319.35,319.41,319.21,319.27,81656
2021/03/11,13:21:00,319.27,319.38,319.25,319.27,29865
2021/03/11,13:22:00,319.27,319.34,319.09,319.16,91308
2021/03/11,13:23:00,319.15,319.26,319.12,319.18,81432
2021/03/11,13:24:00,319.18,319.31,319.11,319.11,109872
2021/03/11,13:25:00,319.11,319.19,319.02,319.15,62622
2021/03/11,13:26:00,319.15,319.17,319.01,319.03,35327
2021/03/11,13:27:00,319.03,319.07,318.97,318.98,45782
2021/03/11,13:28:00,318.98,319.08,318.93,319.01,72499
2021/03/11,13:29:00,319.01,319.15,318.97,318.98,105870
2021/03/11,13:30:00,318.98,319.18,318.93,319.10,36419
2021/03/11,13:31:00,319.10,319.37,319.10,319.27,77520
2021/03/11,13:32:00,319.27,319.28,319.18,319.23,101269
2021/03/11,13:33:00,319.23,319.34,319.15,319.25,264207
2021/03/11,13:34:00,319.25,319.31,319.15,319.20,65874
2021/03/11,13:35:00,319.18,319.24,318.71,318.76,103362
2021/03/11,13:36:00,318.76,318.94,318.64,318.94,166292
2021/03/11,13:37:00,318.94,319.03,318.83,318.88,51968
2021/03/11,13:38:00,318.88,318.95,318.79,318.94,59998
2021/03/11,13:39:00,318.94,319.05,318.83,318.86,41517
2021/03/11,13:40:00,318.86,318.97,318.86,318.96,30864
2021/03/11,13:41:00,318.96,319.09,318.93,319.07,41782
2021/03/11,13:42:00,319.07,319.22,318.99,319.03,68897
2021/03/11,13:43:00,319.03,319.03,318.77,318.82,55468
2021/03/11,13:44:00,318.82,318.89,318.74,318.83,47007
2021/03/11,13:45:00,318.83,318.96,318.83,318.86,40373
2021/03/11,13:46:00,318.86,318.94,318.83,318.83,28147
2021/03/11,13:47:00,318.83,319.03,318.81,319.03,46294
2021/03/11,13:48:00,319.02,319.06,318.86,318.95,39712
2021/03/11,13:49:00,318.95,319.06,318.90,319.05,30742
2021/03/11,13:50:00,319.05,319.10,318.96,319.00,38881
2021/03/11,13:51:00,319.00,319.04,318.86,318.98,38456
2021/03/11,13:52:00,318.98,319.10,318.96,319.03,67272
2021/03/11,13:53:00,319.03,319.10,318.97,319.10,47635
2021/03/11,13:54:00,319.10,319.14,319.00,319.03,55801
2021/03/11,13:55:00,319.03,319.18,318.97,319.02,71265
2021/03/11,13:56:00,319.02,319.05,318.87,318.89,136589
2021/03/11,13:57:00,318.90,319.00,318.86,318.90,51999
2021/03/11,13:58:00,318.90,318.91,318.41,318.42,295465
2021/03/11,13:59:00,318.41,318.59,318.34,318.58,121312
2021/03/11,14:00:00,318.58,318.78,318.58,318.78,129829
2021/03/11,14:01:00,318.78,318.99,318.77,318.90,81894
2021/03/11,14:02:00,318.90,319.02,318.90,318.96,52762
2021/03/11,14:03:00,318.96,319.10,318.81,319.06,93194
2021/03/11,14:04:00,319.06,319.07,318.96,319.03,51848
2021/03/11,14:05:00,319.03,319.08,318.93,318.99,37226
2021/03/11,14:06:00,319.00,319.02,318.76,318.82,55144
2021/03/11,14:07:00,318.82,318.87,318.70,318.76,263665
2021/03/11,14:08:00,318.76,318.99,318.76,318.97,129213
2021/03/11,14:09:00,318.98,319.22,318.98,319.14,77384
2021/03/11,14:10:00,319.14,319.14,318.88,318.94,71540
2021/03/11,14:11:00,318.94,318.96,318.75,318.91,79870
2021/03/11,14:12:00,318.91,319.11,318.91,319.07,58320
2021/03/11,14:13:00,319.07,319.09,318.98,318.99,43380
2021/03/11,14:14:00,318.99,319.03,318.88,319.00,60152
2021/03/11,14:15:00,319.00,319.09,318.90,318.96,40161
2021/03/11,14:16:00,318.97,319.04,318.87,318.89,136992
2021/03/11,14:17:00,318.88,319.00,318.86,318.98,50088
2021/03/11,14:18:00,318.96,319.12,318.96,319.06,73460
2021/03/11,14:19:00,319.06,319.12,318.97,319.02,54936
2021/03/11,14:20:00,319.02,319.10,318.98,319.06,39608
2021/03/11,14:21:00,319.06,319.10,318.99,319.01,34795
2021/03/11,14:22:00,319.01,319.06,318.96,319.03,41018
2021/03/11,14:23:00,319.03,319.13,318.99,319.06,59671
2021/03/11,14:24:00,319.05,319.16,319.05,319.14,45504
2021/03/11,14:25:00,319.13,319.17,319.08,319.12,43262
2021/03/11,14:26:00,319.13,319.21,319.11,319.14,64402
2021/03/11,14:27:00,319.14,319.18,319.08,319.14,33381
2021/03/11,14:28:00,319.14,319.16,319.06,319.11,36994
2021/03/11,14:29:00,319.09,319.18,319.01,319.03,88507
2021/03/11,14:30:00,319.03,319.11,318.99,319.00,50846
2021/03/11,14:31:00,319.00,319.14,318.98,319.14,80824
2021/03/11,14:32:00,319.14,319.15,318.95,318.96,36259
2021/03/11,14:33:00,318.96,319.01,318.82,318.92,57430
2021/03/11,14:34:00,318.92,318.97,318.90,318.94,31689
2021/03/11,14:35:00,318.94,319.04,318.92,319.00,25510
2021/03/11,14:36:00,319.00,319.01,318.61,318.79,83983
2021/03/11,14:37:00,318.79,318.87,318.71,318.73,37092
2021/03/11,14:38:00,318.73,318.81,318.70,318.81,33157
2021/03/11,14:39:00,318.79,318.92,318.76,318.82,43868
2021/03/11,14:40:00,318.82,318.85,318.71,318.78,84985
2021/03/11,14:41:00,318.78,318.88,318.72,318.84,39269
2021/03/11,14:42:00,318.84,318.90,318.82,318.88,39303
2021/03/11,14:43:00,318.88,319.04,318.88,318.99,37194
2021/03/11,14:44:00,319.01,319.11,319.01,319.05,55198
2021/03/11,14:45:00,319.04,319.04,318.89,318.98,55840
2021/03/11,14:46:00,318.98,319.10,318.95,318.96,65548
2021/03/11,14:47:00,318.96,319.04,318.86,319.04,86855
2021/03/11,14:48:00,319.04,319.05,318.90,318.92,65216
2021/03/11,14:49:00,318.94,319.03,318.74,318.79,264749
2021/03/11,14:50:00,318.79,318.80,318.62,318.62,70989
2021/03/11,14:51:00,318.62,318.76,318.56,318.73,84060
2021/03/11,14:52:00,318.73,318.80,318.60,318.66,78419
2021/03/11,14:53:00,318.66,318.75,318.64,318.73,32166
2021/03/11,14:54:00,318.73,318.85,318.71,318.72,74504
2021/03/11,14:55:00,318.72,318.79,318.65,318.79,27403
2021/03/11,14:56:00,318.79,318.80,318.59,318.67,53334
2021/03/11,14:57:00,318.67,318.69,318.61,318.64,143664
2021/03/11,14:58:00,318.66,318.66,318.49,318.57,267154
2021/03/11,14:59:00,318.57,318.63,318.49,318.53,50890
2021/03/11,15:00:00,318.53,318.54,318.43,318.48,66910
2021/03/11,15:01:00,318.49,318.52,318.38,318.40,48898
2021/03/11,15:02:00,318.40,318.58,318.37,318.52,73623
2021/03/11,15:03:00,318.52,318.57,318.43,318.55,70660
2021/03/11,15:04:00,318.55,318.71,318.55,318.70,79840
2021/03/11,15:05:00,318.70,318.71,318.56,318.63,254436
2021/03/11,15:06:00,318.63,318.64,318.53,318.58,58288
2021/03/11,15:07:00,318.58,318.58,318.48,318.49,37901
2021/03/11,15:08:00,318.49,318.51,318.31,318.45,150765
2021/03/11,15:09:00,318.44,318.73,318.44,318.71,106290
2021/03/11,15:10:00,318.71,318.84,318.69,318.71,92492
2021/03/11,15:11:00,318.71,318.71,318.50,318.63,87474
2021/03/11,15:12:00,318.63,318.63,318.49,318.59,96028
2021/03/11,15:13:00,318.58,318.58,318.48,318.56,60521
2021/03/11,15:14:00,318.56,318.56,318.47,318.48,57312
2021/03/11,15:15:00,318.48,318.50,318.35,318.41,70478
2021/03/11,15:16:00,318.41,318.57,318.39,318.48,63049
2021/03/11,15:17:00,318.48,318.48,318.38,318.38,49459
2021/03/11,15:18:00,318.38,318.63,318.38,318.61,64504
2021/03/11,15:19:00,318.61,318.81,318.61,318.79,58933
2021/03/11,15:20:00,318.79,318.82,318.62,318.69,68475
2021/03/11,15:21:00,318.69,318.69,318.56,318.60,86382
2021/03/11,15:22:00,318.59,318.80,318.58,318.75,61988
2021/03/11,15:23:00,318.75,318.89,318.74,318.82,91795
2021/03/11,15:24:00,318.81,318.88,318.80,318.81,42685
2021/03/11,15:25:00,318.81,318.84,318.74,318.81,69760
2021/03/11,15:26:00,318.81,318.81,318.63,318.70,73498
2021/03/11,15:27:00,318.70,318.80,318.67,318.77,41258
2021/03/11,15:28:00,318.77,318.78,318.64,318.72,34139
2021/03/11,15:29:00,318.71,318.94,318.67,318.93,50603
2021/03/11,15:30:00,318.93,319.10,318.91,319.04,128633
2021/03/11,15:31:00,319.04,319.06,318.93,318.93,70191
2021/03/11,15:32:00,318.93,318.93,318.61,318.63,161999
2021/03/11,15:33:00,318.63,318.69,318.46,318.48,184328
2021/03/11,15:34:00,318.48,318.57,318.46,318.51,103186
2021/03/11,15:35:00,318.51,318.58,318.42,318.45,310210
2021/03/11,15:36:00,318.45,318.54,318.34,318.39,155625
2021/03/11,15:37:00,318.39,318.50,318.28,318.37,103807
2021/03/11,15:38:00,318.37,318.61,318.36,318.57,255482
2021/03/11,15:39:00,318.57,318.58,318.44,318.54,87580
2021/03/11,15:40:00,318.55,318.68,318.50,318.61,143465
2021/03/11,15:41:00,318.61,318.71,318.56,318.69,152002
2021/03/11,15:42:00,318.69,318.73,318.51,318.53,137253
2021/03/11,15:43:00,318.53,318.61,318.48,318.55,64169
2021/03/11,15:44:00,318.55,318.60,318.44,318.45,95112
2021/03/11,15:45:00,318.46,318.64,318.42,318.55,84557
2021/03/11,15:46:00,318.55,318.59,318.42,318.59,117747
2021/03/11,15:47:00,318.59,318.65,318.45,318.51,132771
2021/03/11,15:48:00,318.51,318.53,318.42,318.52,99597
2021/03/11,15:49:00,318.52,318.55,318.44,318.53,122296
2021/03/11,15:50:00,318.53,318.59,318.39,318.43,152746
2021/03/11,15:51:00,318.43,318.60,318.12,318.29,449140
2021/03/11,15:52:00,318.29,318.31,318.12,318.15,139852
2021/03/11,15:53:00,318.15,318.20,318.07,318.14,196296
2021/03/11,15:54:00,318.14,318.36,318.09,318.28,238263
2021/03/11,15:55:00,318.28,318.68,318.20,318.41,564303
2021/03/11,15:56:00,318.41,318.41,318.13,318.15,542411
2021/03/11,15:57:00,318.15,318.18,318.00,318.02,358066
2021/03/11,15:58:00,318.02,318.19,318.00,318.12,589422
2021/03/11,15:59:00,318.11,318.12,317.96,318.07,445261
2021/03/11,16:00:00,318.07,318.34,318.04,318.13,1047662
2021/03/12,09:31:00,313.86,313.96,313.62,313.67,353337
2021/03/12,09:32:00,313.65,313.69,312.89,313.03,549518
2021/03/12,09:33:00,313.03,313.48,312.82,313.19,284825
2021/03/12,09:34:00,313.19,313.87,312.96,313.38,449099
2021/03/12,09:35:00,313.37,313.56,313.07,313.28,317572
2021/03/12,09:36:00,313.28,313.33,312.78,312.78,357938
2021/03/12,09:37:00,312.79,312.79,312.51,312.58,339732
2021/03/12,09:38:00,312.58,312.58,312.09,312.34,462102
2021/03/12,09:39:00,312.35,312.79,312.13,312.43,322260
2021/03/12,09:40:00,312.41,312.64,312.19,312.28,266125
2021/03/12,09:41:00,312.28,312.76,312.11,312.68,267811
2021/03/12,09:42:00,312.68,313.28,312.68,313.06,312525
2021/03/12,09:43:00,313.05,313.47,313.05,313.15,215425
2021/03/12,09:44:00,313.15,313.23,312.93,313.07,235080
2021/03/12,09:45:00,313.07,313.56,312.88,313.41,214490
2021/03/12,09:46:00,313.41,313.80,313.32,313.74,310556
2021/03/12,09:47:00,313.74,313.74,313.19,313.30,277704
2021/03/12,09:48:00,313.30,313.40,312.80,312.84,214990
2021/03/12,09:49:00,312.86,313.34,312.86,313.31,234129
2021/03/12,09:50:00,313.31,313.66,313.31,313.58,202795
2021/03/12,09:51:00,313.58,314.04,313.52,313.84,282252
2021/03/12,09:52:00,313.83,314.31,313.82,314.13,465355
2021/03/12,09:53:00,314.14,314.35,314.08,314.10,536381
2021/03/12,09:54:00,314.11,314.29,313.90,313.94,219278
2021/03/12,09:55:00,313.94,314.21,313.77,314.11,261929
2021/03/12,09:56:00,314.09,314.23,313.88,314.20,203812
2021/03/12,09:57:00,314.20,314.46,314.14,314.31,402787
2021/03/12,09:58:00,314.31,314.37,314.07,314.16,141388
2021/03/12,09:59:00,314.16,314.32,314.15,314.30,446274
2021/03/12,10:00:00,314.30,314.39,314.15,314.35,111241
2021/03/12,10:01:00,314.37,314.47,313.49,313.68,359084
2021/03/12,10:02:00,313.67,313.82,313.56,313.68,228622
2021/03/12,10:03:00,313.68,314.09,313.63,313.99,211266
2021/03/12,10:04:00,314.00,314.01,313.72,313.74,126018
2021/03/12,10:05:00,313.74,314.29,313.74,314.23,119208
2021/03/12,10:06:00,314.23,314.71,314.20,314.31,251309
2021/03/12,10:07:00,314.29,314.52,314.15,314.29,149054
2021/03/12,10:08:00,314.28,314.37,313.96,313.98,133867
2021/03/12,10:09:00,313.98,314.24,313.91,314.00,223145
2021/03/12,10:10:00,314.00,314.13,313.95,313.98,321752
2021/03/12,10:11:00,313.98,314.06,313.34,313.35,245248
2021/03/12,10:12:00,313.35,313.57,313.03,313.47,354292
2021/03/12,10:13:00,313.47,313.75,313.39,313.69,147747
2021/03/12,10:14:00,313.69,313.94,313.47,313.66,152956
2021/03/12,10:15:00,313.66,313.73,313.50,313.56,163855
2021/03/12,10:16:00,313.56,313.62,313.35,313.53,367408
2021/03/12,10:17:00,313.53,313.87,313.47,313.54,182674
2021/03/12,10:18:00,313.54,313.56,312.84,313.00,356256
2021/03/12,10:19:00,313.00,313.03,312.80,312.88,383433
2021/03/12,10:20:00,312.88,313.13,312.85,312.97,128601
2021/03/12,10:21:00,312.97,312.99,312.65,312.86,250185
2021/03/12,10:22:00,312.86,313.37,312.82,313.15,260331
2021/03/12,10:23:00,313.15,313.15,312.60,312.60,234416
2021/03/12,10:24:00,312.60,312.76,312.39,312.41,211433
2021/03/12,10:25:00,312.41,312.54,312.32,312.45,617060
2021/03/12,10:26:00,312.45,312.59,312.40,312.53,163203
2021/03/12,10:27:00,312.56,312.68,312.35,312.35,176784
2021/03/12,10:28:00,312.35,312.35,311.70,311.70,664611
2021/03/12,10:29:00,311.70,312.01,311.53,311.99,602316
2021/03/12,10:30:00,311.99,312.38,311.81,312.27,199669
2021/03/12,10:31:00,312.28,312.32,312.06,312.21,425311
2021/03/12,10:32:00,312.21,312.76,312.12,312.67,444216
2021/03/12,10:33:00,312.67,312.80,312.46,312.56,388711
2021/03/12,10:34:00,312.56,312.95,312.48,312.90,135093
2021/03/12,10:35:00,312.90,312.93,312.58,312.64,625464
2021/03/12,10:36:00,312.64,312.66,312.12,312.37,1023756
2021/03/12,10:37:00,312.37,312.48,312.10,312.27,304574
2021/03/12,10:38:00,312.29,312.49,312.24,312.39,110536
2021/03/12,10:39:00,312.39,312.65,312.18,312.54,102537
2021/03/12,10:40:00,312.54,312.79,312.52,312.67,140045
2021/03/12,10:41:00,312.67,313.11,312.66,313.04,125497
2021/03/12,10:42:00,313.03,313.04,312.83,312.83,132648
2021/03/12,10:43:00,312.83,313.10,312.71,313.05,103155
2021/03/12,10:44:00,313.05,313.19,312.85,312.88,331987
2021/03/12,10:45:00,312.88,313.13,312.77,313.05,88394
2021/03/12,10:46:00,313.04,313.08,312.80,312.83,78854
2021/03/12,10:47:00,312.83,312.99,312.77,312.92,86198
2021/03/12,10:48:00,312.91,313.05,312.83,312.88,74677
2021/03/12,10:49:00,312.88,313.05,312.79,312.97,175015
2021/03/12,10:50:00,312.97,313.24,312.92,313.12,265628
2021/03/12,10:51:00,313.12,313.17,312.85,312.89,535574
2021/03/12,10:52:00,312.88,313.01,312.45,312.46,373146
2021/03/12,10:53:00,312.46,312.57,311.96,312.07,273238
2021/03/12,10:54:00,312.07,312.12,311.64,311.65,218237
2021/03/12,10:55:00,311.65,311.99,311.59,311.87,523445
2021/03/12,10:56:00,311.85,311.86,311.57,311.71,560198
2021/03/12,10:57:00,311.71,311.75,311.44,311.65,457194
2021/03/12,10:58:00,311.65,312.07,311.65,311.90,169245
2021/03/12,10:59:00,311.90,312.03,311.78,311.79,161214
2021/03/12,11:00:00,311.78,312.09,311.58,311.99,202889
2021/03/12,11:01:00,311.99,311.99,311.58,311.58,470133
2021/03/12,11:02:00,311.58,311.82,311.46,311.70,229946
2021/03/12,11:03:00,311.66,311.83,311.62,311.66,282504
2021/03/12,11:04:00,311.66,312.51,311.66,312.00,280063
2021/03/12,11:05:00,312.00,312.07,311.39,311.66,247380
2021/03/12,11:06:00,311.65,311.80,311.54,311.74,180206
2021/03/12,11:07:00,311.74,312.38,311.71,312.37,253045
2021/03/12,11:08:00,312.37,312.44,312.11,312.30,189084
2021/03/12,11:09:00,312.24,312.35,311.95,312.24,126183
2021/03/12,11:10:00,312.24,312.28,312.08,312.19,307207
2021/03/12,11:11:00,312.19,312.48,312.06,312.48,121590
2021/03/12,11:12:00,312.48,312.74,312.19,312.38,164622
2021/03/12,11:13:00,312.38,312.49,312.17,312.35,115944
2021/03/12,11:14:00,312.35,312.50,312.35,312.45,44731
2021/03/12,11:15:00,312.45,312.50,312.17,312.21,57928
2021/03/12,11:16:00,312.21,312.65,312.12,312.61,89797
2021/03/12,11:17:00,312.61,312.68,312.40,312.48,60661
2021/03/12,11:18:00,312.50,312.82,312.36,312.71,77000
2021/03/12,11:19:00,312.71,312.77,312.43,312.62,112448
2021/03/12,11:20:00,312.62,312.67,312.31,312.38,224164
2021/03/12,11:21:00,312.37,312.66,312.35,312.61,156174
2021/03/12,11:22:00,312.61,312.79,312.57,312.78,91425
2021/03/12,11:23:00,312.78,312.82,312.70,312.77,70358
2021/03/12,11:24:00,312.77,312.96,312.74,312.88,73279
2021/03/12,11:25:00,312.88,312.96,312.83,312.92,55281
2021/03/12,11:26:00,312.94,313.06,312.83,313.04,314567
2021/03/12,11:27:00,313.03,313.07,312.95,313.02,65617
2021/03/12,11:28:00,313.01,313.09,313.00,313.05,48013
2021/03/12,11:29:00,313.05,313.05,312.86,312.91,52436
2021/03/12,11:30:00,312.91,313.05,312.91,313.02,73411
2021/03/12,11:31:00,313.02,313.29,313.02,313.24,124140
2021/03/12,11:32:00,313.24,313.28,313.11,313.17,84464
2021/03/12,11:33:00,313.17,313.21,312.94,313.06,146166
2021/03/12,11:34:00,313.06,313.23,312.99,313.08,110578
2021/03/12,11:35:00,313.08,313.18,312.90,312.90,76524
2021/03/12,11:36:00,312.90,313.00,312.61,312.74,238671
2021/03/12,11:37:00,312.76,312.86,312.55,312.71,90458
2021/03/12,11:38:00,312.73,313.28,312.71,313.28,123043
2021/03/12,11:39:00,313.28,313.52,313.28,313.35,395618
2021/03/12,11:40:00,313.35,313.36,313.17,313.26,118367
2021/03/12,11:41:00,313.26,313.29,313.04,313.06,220134
2021/03/12,11:42:00,313.06,313.45,313.00,313.43,123709
2021/03/12,11:43:00,313.43,313.61,313.36,313.54,73649
2021/03/12,11:44:00,313.54,313.54,313.27,313.36,173632
2021/03/12,11:45:00,313.36,313.69,313.33,313.64,72416
2021/03/12,11:46:00,313.64,313.75,313.55,313.74,127474
2021/03/12,11:47:00,313.74,313.75,313.58,313.67,93072
2021/03/12,11:48:00,313.69,313.77,313.64,313.68,61427
2021/03/12,11:49:00,313.69,313.77,313.61,313.73,139456
2021/03/12,11:50:00,313.73,313.76,313.65,313.72,49284
2021/03/12,11:51:00,313.72,313.77,313.62,313.69,71565
2021/03/12,11:52:00,313.69,313.84,313.64,313.84,64787
2021/03/12,11:53:00,313.84,314.05,313.83,314.03,123266
2021/03/12,11:54:00,314.03,314.03,313.65,313.71,171140
2021/03/12,11:55:00,313.71,313.79,313.62,313.64,151425
2021/03/12,11:56:00,313.65,313.72,313.41,313.49,98622
2021/03/12,11:57:00,313.50,313.56,313.36,313.36,91604
2021/03/12,11:58:00,313.35,313.56,313.34,313.49,62338
2021/03/12,11:59:00,313.49,313.60,313.46,313.59,63645
2021/03/12,12:00:00,313.59,313.64,313.54,313.60,277468
2021/03/12,12:01:00,313.60,313.86,313.60,313.68,129064
2021/03/12,12:02:00,313.68,313.73,313.51,313.52,74988
2021/03/12,12:03:00,313.52,313.53,313.20,313.46,165913
2021/03/12,12:04:00,313.46,313.73,313.46,313.66,57820
2021/03/12,12:05:00,313.64,313.70,313.50,313.56,51616
2021/03/12,12:06:00,313.56,313.66,313.43,313.65,87906
2021/03/12,12:07:00,313.64,314.03,313.64,313.91,120122
2021/03/12,12:08:00,313.94,314.04,313.86,313.99,128044
2021/03/12,12:09:00,314.00,314.08,313.97,314.02,85695
2021/03/12,12:10:00,314.03,314.04,313.90,313.92,41272
2021/03/12,12:11:00,313.92,314.06,313.91,313.93,73072
2021/03/12,12:12:00,313.93,313.97,313.83,313.90,54081
2021/03/12,12:13:00,313.90,314.07,313.86,314.06,49655
2021/03/12,12:14:00,314.06,314.21,313.96,314.19,74669
2021/03/12,12:15:00,314.19,314.35,314.16,314.34,165707
2021/03/12,12:16:00,314.34,314.53,314.31,314.49,115955
2021/03/12,12:17:00,314.49,314.52,314.44,314.46,86945
2021/03/12,12:18:00,314.46,314.47,314.36,314.36,68657
2021/03/12,12:19:00,314.37,314.39,314.30,314.35,82383
2021/03/12,12:20:00,314.35,314.44,314.31,314.40,125337
2021/03/12,12:21:00,314.40,314.52,314.40,314.49,101796
2021/03/12,12:22:00,314.49,314.52,314.44,314.50,77973
2021/03/12,12:23:00,314.50,314.53,314.45,314.47,126163
2021/03/12,12:24:00,314.45,314.49,314.26,314.27,82693
2021/03/12,12:25:00,314.27,314.40,314.23,314.40,73037
2021/03/12,12:26:00,314.41,314.54,314.41,314.48,80755
2021/03/12,12:27:00,314.48,314.52,314.21,314.28,139780
2021/03/12,12:28:00,314.28,314.46,314.28,314.43,75049
2021/03/12,12:29:00,314.44,314.65,314.41,314.64,91681
2021/03/12,12:30:00,314.64,314.72,314.58,314.66,145661
2021/03/12,12:31:00,314.66,314.90,314.59,314.90,90880
2021/03/12,12:32:00,314.90,315.10,314.90,315.06,225143
2021/03/12,12:33:00,315.06,315.14,315.02,315.09,151249
2021/03/12,12:34:00,315.09,315.21,315.02,315.10,244869
2021/03/12,12:35:00,315.10,315.13,315.06,315.11,122116
2021/03/12,12:36:00,315.12,315.12,314.90,314.91,261808
2021/03/12,12:37:00,314.91,314.92,314.83,314.85,267469
2021/03/12,12:38:00,314.85,314.89,314.72,314.81,105710
2021/03/12,12:39:00,314.81,314.82,314.67,314.80,131704
2021/03/12,12:40:00,314.81,314.90,314.77,314.87,59147
2021/03/12,12:41:00,314.87,314.98,314.73,314.76,80170
2021/03/12,12:42:00,314.76,314.76,314.51,314.57,124026
2021/03/12,12:43:00,314.58,314.62,314.41,314.42,146301
2021/03/12,12:44:00,314.42,314.43,314.09,314.12,123812
2021/03/12,12:45:00,314.12,314.31,314.11,314.26,100604
2021/03/12,12:46:00,314.26,314.34,314.23,314.25,52909
2021/03/12,12:47:00,314.25,314.46,314.21,314.40,90383
2021/03/12,12:48:00,314.40,314.47,314.32,314.35,59582
2021/03/12,12:49:00,314.35,314.41,314.05,314.11,336135
2021/03/12,12:50:00,314.11,314.25,314.08,314.13,120235
2021/03/12,12:51:00,314.13,314.13,313.87,313.93,125506
2021/03/12,12:52:00,313.93,313.99,313.73,313.88,131127
2021/03/12,12:53:00,313.88,313.92,313.78,313.80,53628
2021/03/12,12:54:00,313.79,313.83,313.67,313.76,67965
2021/03/12,12:55:00,313.78,313.97,313.73,313.88,310845
2021/03/12,12:56:00,313.89,313.98,313.71,313.82,55557
2021/03/12,12:57:00,313.82,313.92,313.76,313.81,54111
2021/03/12,12:58:00,313.81,313.97,313.75,313.91,181716
2021/03/12,12:59:00,313.91,313.96,313.78,313.84,69465
2021/03/12,13:00:00,313.84,314.00,313.83,313.93,87178
2021/03/12,13:01:00,313.93,314.05,313.87,313.98,126917
2021/03/12,13:02:00,313.99,313.99,313.75,313.84,103205
2021/03/12,13:03:00,313.81,313.83,313.55,313.63,70056
2021/03/12,13:04:00,313.63,313.65,313.47,313.60,60000
2021/03/12,13:05:00,313.60,313.78,313.58,313.77,303613
2021/03/12,13:06:00,313.77,313.99,313.75,313.88,91142
2021/03/12,13:07:00,313.88,314.12,313.85,313.96,89808
2021/03/12,13:08:00,313.96,314.13,313.93,314.07,384052
2021/03/12,13:09:00,314.10,314.12,313.99,314.11,57153
2021/03/12,13:10:00,314.11,314.23,314.06,314.11,79262
2021/03/12,13:11:00,314.11,314.14,313.76,313.87,68157
2021/03/12,13:12:00,313.87,314.00,313.81,313.97,59440
2021/03/12,13:13:00,313.97,314.18,313.96,314.11,55562
2021/03/12,13:14:00,314.11,314.31,314.11,314.31,69137
2021/03/12,13:15:00,314.31,314.31,314.12,314.16,52196
2021/03/12,13:16:00,314.16,314.29,314.09,314.09,65751
2021/03/12,13:17:00,314.08,314.22,314.04,314.07,59515
2021/03/12,13:18:00,314.07,314.29,314.07,314.29,41418
2021/03/12,13:19:00,314.29,314.30,314.20,314.20,28970
2021/03/12,13:20:00,314.20,314.24,314.13,314.15,24420
2021/03/12,13:21:00,314.15,314.41,314.15,314.38,51801
2021/03/12,13:22:00,314.38,314.45,314.27,314.35,58876
2021/03/12,13:23:00,314.35,314.37,314.20,314.31,63211
2021/03/12,13:24:00,314.31,314.40,314.26,314.29,38823
2021/03/12,13:25:00,314.29,314.29,314.15,314.21,45335
2021/03/12,13:26:00,314.21,314.30,314.16,314.21,545807
2021/03/12,13:27:00,314.22,314.45,314.22,314.41,57423
2021/03/12,13:28:00,314.41,314.45,314.33,314.41,38972
2021/03/12,13:29:00,314.41,314.53,314.36,314.51,64192
2021/03/12,13:30:00,314.49,314.58,314.46,314.55,76309
2021/03/12,13:31:00,314.53,314.70,314.53,314.62,90071
2021/03/12,13:32:00,314.62,314.73,314.55,314.65,247075
2021/03/12,13:33:00,314.65,314.78,314.65,314.75,77174
2021/03/12,13:34:00,314.75,314.77,314.65,314.69,74889
2021/03/12,13:35:00,314.68,314.70,314.65,314.70,27257
2021/03/12,13:36:00,314.70,314.72,314.61,314.65,59521
2021/03/12,13:37:00,314.65,314.70,314.58,314.64,41196
2021/03/12,13:38:00,314.64,314.65,314.43,314.60,100660
2021/03/12,13:39:00,314.60,314.71,314.60,314.66,64461
2021/03/12,13:40:00,314.64,314.69,314.62,314.67,285563
2021/03/12,13:41:00,314.67,314.69,314.51,314.61,59524
2021/03/12,13:42:00,314.61,314.79,314.57,314.78,55099
2021/03/12,13:43:00,314.77,314.79,314.50,314.54,61977
2021/03/12,13:44:00,314.54,314.54,314.33,314.43,54921
2021/03/12,13:45:00,314.43,314.53,314.40,314.52,49161
2021/03/12,13:46:00,314.52,314.52,314.35,314.38,73349
2021/03/12,13:47:00,314.38,314.43,314.25,314.26,40105
2021/03/12,13:48:00,314.26,314.33,314.02,314.07,103486
2021/03/12,13:49:00,314.08,314.15,314.04,314.15,234693
2021/03/12,13:50:00,314.15,314.15,314.01,314.03,45976
2021/03/12,13:51:00,314.03,314.20,314.02,314.16,39649
2021/03/12,13:52:00,314.16,314.39,314.16,314.38,42539
2021/03/12,13:53:00,314.38,314.44,314.33,314.43,56045
2021/03/12,13:54:00,314.45,314.54,314.42,314.53,65641
2021/03/12,13:55:00,314.52,314.54,314.33,314.37,53497
2021/03/12,13:56:00,314.37,314.42,314.26,314.33,39000
2021/03/12,13:57:00,314.33,314.47,314.33,314.43,34581
2021/03/12,13:58:00,314.43,314.49,314.40,314.42,40013
2021/03/12,13:59:00,314.42,314.44,314.19,314.24,57364
2021/03/12,14:00:00,314.24,314.26,314.13,314.15,39891
2021/03/12,14:01:00,314.15,314.43,314.08,314.39,52601
2021/03/12,14:02:00,314.40,314.40,314.25,314.25,30015
2021/03/12,14:03:00,314.28,314.29,314.09,314.12,60575
2021/03/12,14:04:00,314.12,314.16,313.84,314.03,614512
2021/03/12,14:05:00,314.03,314.17,313.95,314.00,114407
2021/03/12,14:06:00,314.02,314.13,314.01,314.05,89398
2021/03/12,14:07:00,314.07,314.20,314.03,314.07,58087
2021/03/12,14:08:00,314.07,314.25,314.07,314.18,62960
2021/03/12,14:09:00,314.18,314.26,314.14,314.24,255283
2021/03/12,14:10:00,314.24,314.37,314.21,314.26,53059
2021/03/12,14:11:00,314.26,314.26,314.07,314.14,52504
2021/03/12,14:12:00,314.14,314.31,314.14,314.28,30742
2021/03/12,14:13:00,314.27,314.35,314.27,314.34,384007
2021/03/12,14:14:00,314.33,314.33,314.08,314.23,64573
2021/03/12,14:15:00,314.23,314.39,314.23,314.30,406373
2021/03/12,14:16:00,314.29,314.29,314.12,314.18,50862
2021/03/12,14:17:00,314.18,314.25,314.13,314.20,46136
2021/03/12,14:18:00,314.20,314.20,314.12,314.16,29434
2021/03/12,14:19:00,314.16,314.42,314.13,314.37,46403
2021/03/12,14:20:00,314.37,314.40,314.28,314.30,59588
2021/03/12,14:21:00,314.30,314.30,314.18,314.21,52850
2021/03/12,14:22:00,314.21,314.21,313.98,314.07,72676
2021/03/12,14:23:00,314.07,314.18,314.01,314.16,59754
2021/03/12,14:24:00,314.18,314.30,314.14,314.19,61018
2021/03/12,14:25:00,314.19,314.22,314.11,314.12,45769
2021/03/12,14:26:00,314.12,314.12,313.93,313.99,92908
2021/03/12,14:27:00,314.00,314.16,313.98,314.07,128929
2021/03/12,14:28:00,314.07,314.10,314.01,314.04,63053
2021/03/12,14:29:00,314.06,314.14,314.00,314.07,61734
2021/03/12,14:30:00,314.07,314.25,314.06,314.18,69508
2021/03/12,14:31:00,314.18,314.24,314.06,314.15,63370
2021/03/12,14:32:00,314.14,314.20,314.04,314.08,129408
2021/03/12,14:33:00,314.08,314.13,314.03,314.03,115901
2021/03/12,14:34:00,314.03,314.21,314.02,314.16,67241
2021/03/12,14:35:00,314.16,314.21,314.10,314.15,85457
2021/03/12,14:36:00,314.15,314.18,314.11,314.11,44821
2021/03/12,14:37:00,314.11,314.20,314.11,314.17,25075
2021/03/12,14:38:00,314.17,314.28,314.14,314.25,286909
2021/03/12,14:39:00,314.25,314.25,314.01,314.07,86394
2021/03/12,14:40:00,314.07,314.15,313.89,314.09,89272
2021/03/12,14:41:00,314.09,314.19,314.08,314.12,49800
2021/03/12,14:42:00,314.12,314.18,314.11,314.17,22230
2021/03/12,14:43:00,314.17,314.43,314.15,314.37,125096
2021/03/12,14:44:00,314.37,314.41,314.31,314.41,244966
2021/03/12,14:45:00,314.40,314.85,314.40,314.84,156381
2021/03/12,14:46:00,314.84,314.84,314.70,314.75,69177
2021/03/12,14:47:00,314.75,315.02,314.75,314.95,89390
2021/03/12,14:48:00,314.96,314.99,314.84,314.88,164706
2021/03/12,14:49:00,314.88,314.91,314.78,314.80,47420
2021/03/12,14:50:00,314.80,314.86,314.75,314.83,46252
2021/03/12,14:51:00,314.83,314.87,314.73,314.73,55879
2021/03/12,14:52:00,314.73,314.82,314.73,314.79,28604
2021/03/12,14:53:00,314.79,314.89,314.78,314.85,45297
2021/03/12,14:54:00,314.85,314.99,314.84,314.98,84581
2021/03/12,14:55:00,314.98,315.14,314.94,314.94,142948
2021/03/12,14:56:00,314.96,314.96,314.77,314.84,65541
2021/03/12,14:57:00,314.84,314.86,314.71,314.86,83572
2021/03/12,14:58:00,314.86,314.92,314.75,314.78,137087
2021/03/12,14:59:00,314.78,314.86,314.74,314.82,71776
2021/03/12,15:00:00,314.81,314.87,314.77,314.80,41256
2021/03/12,15:01:00,314.80,314.87,314.51,314.52,106854
2021/03/12,15:02:00,314.52,314.58,314.46,314.47,65273
2021/03/12,15:03:00,314.47,314.49,314.35,314.41,66380
2021/03/12,15:04:00,314.41,314.49,314.33,314.38,81526
2021/03/12,15:05:00,314.37,314.45,314.34,314.36,34028
2021/03/12,15:06:00,314.38,314.44,314.32,314.38,57754
2021/03/12,15:07:00,314.38,314.47,314.35,314.40,42646
2021/03/12,15:08:00,314.40,314.46,314.37,314.37,71019
2021/03/12,15:09:00,314.37,314.53,314.37,314.49,50318
2021/03/12,15:10:00,314.49,314.53,314.35,314.35,49767
2021/03/12,15:11:00,314.35,314.35,314.05,314.16,109788
2021/03/12,15:12:00,314.14,314.24,314.04,314.12,215812
2021/03/12,15:13:00,314.12,314.66,314.12,314.63,555989
2021/03/12,15:14:00,314.64,314.64,314.50,314.57,52312
2021/03/12,15:15:00,314.57,314.66,314.43,314.48,96511
2021/03/12,15:16:00,314.48,314.71,314.48,314.69,73082
2021/03/12,15:17:00,314.68,314.68,314.50,314.55,86364
2021/03/12,15:18:00,314.55,314.67,314.52,314.65,55265
2021/03/12,15:19:00,314.65,314.81,314.65,314.78,83133
2021/03/12,15:20:00,314.78,314.82,314.76,314.79,87993
2021/03/12,15:21:00,314.79,314.86,314.76,314.81,175397
2021/03/12,15:22:00,314.83,314.89,314.77,314.79,74953
2021/03/12,15:23:00,314.78,315.00,314.78,314.99,138766
2021/03/12,15:24:00,314.99,315.01,314.94,314.95,76620
2021/03/12,15:25:00,314.95,315.02,314.87,315.01,72736
2021/03/12,15:26:00,315.02,315.05,314.88,314.89,108731
2021/03/12,15:27:00,314.89,314.93,314.74,314.86,169379
2021/03/12,15:28:00,314.86,315.00,314.86,314.88,69577
2021/03/12,15:29:00,314.88,314.88,314.75,314.82,62573
2021/03/12,15:30:00,314.81,314.86,314.72,314.79,88086
2021/03/12,15:31:00,314.79,314.90,314.76,314.80,58162
2021/03/12,15:32:00,314.79,314.94,314.77,314.91,58884
2021/03/12,15:33:00,314.92,314.96,314.86,314.87,52146
2021/03/12,15:34:00,314.87,314.93,314.82,314.86,55615
2021/03/12,15:35:00,314.85,314.95,314.84,314.93,51733
2021/03/12,15:36:00,314.93,315.15,314.88,315.09,215542
2021/03/12,15:37:00,315.11,315.50,315.08,315.46,335404
2021/03/12,15:38:00,315.46,315.59,315.43,315.47,138235
2021/03/12,15:39:00,315.47,315.57,315.41,315.42,373427
2021/03/12,15:40:00,315.42,315.54,315.41,315.54,193189
2021/03/12,15:41:00,315.55,315.59,315.50,315.57,95835
2021/03/12,15:42:00,315.57,315.57,315.48,315.51,198699
2021/03/12,15:43:00,315.51,315.56,315.47,315.48,58928
2021/03/12,15:44:00,315.48,315.56,315.27,315.27,165525
2021/03/12,15:45:00,315.27,315.47,315.26,315.36,129433
2021/03/12,15:46:00,315.36,315.48,315.21,315.31,341815
2021/03/12,15:47:00,315.31,315.36,315.27,315.33,67369
2021/03/12,15:48:00,315.32,315.38,315.30,315.33,146875
2021/03/12,15:49:00,315.33,315.43,315.28,315.37,109894
2021/03/12,15:50:00,315.37,315.39,315.31,315.31,102611
2021/03/12,15:51:00,315.31,315.43,315.23,315.27,135289
2021/03/12,15:52:00,315.27,315.31,315.13,315.13,72410
2021/03/12,15:53:00,315.13,315.26,315.13,315.23,78572
2021/03/12,15:54:00,315.24,315.32,315.19,315.23,76344
2021/03/12,15:55:00,315.23,315.28,315.01,315.09,136334
2021/03/12,15:56:00,315.09,315.40,315.09,315.33,220500
2021/03/12,15:57:00,315.33,315.54,315.33,315.53,242041
2021/03/12,15:58:00,315.52,315.62,315.50,315.59,416994
2021/03/12,15:59:00,315.59,315.60,315.47,315.48,357073
2021/03/12,16:00:00,315.48,315.49,315.24,315.48,493631
2021/03/15,09:31:00,315.79,315.80,315.44,315.46,266628
2021/03/15,09:32:00,315.46,315.50,315.14,315.42,281601
2021/03/15,09:33:00,315.42,315.44,314.98,315.01,202459
2021/03/15,09:34:00,315.01,315.13,314.58,314.95,371763
2021/03/15,09:35:00,314.98,315.39,314.90,315.20,238157
2021/03/15,09:36:00,315.20,315.43,314.76,315.40,351705
2021/03/15,09:37:00,315.42,315.74,315.40,315.58,296315
2021/03/15,09:38:00,315.58,315.75,315.15,315.22,284066
2021/03/15,09:39:00,315.22,315.38,315.03,315.21,317355
2021/03/15,09:40:00,315.21,315.30,314.86,314.93,233879
2021/03/15,09:41:00,314.93,315.03,314.73,314.91,216855
2021/03/15,09:42:00,314.91,314.98,314.52,314.64,197091
2021/03/15,09:43:00,314.66,314.99,314.56,314.63,241840
2021/03/15,09:44:00,314.62,314.94,314.59,314.93,191982
2021/03/15,09:45:00,314.93,315.31,314.91,315.15,230389
2021/03/15,09:46:00,315.14,315.46,315.05,315.27,254286
2021/03/15,09:47:00,315.27,315.31,314.84,315.18,227708
2021/03/15,09:48:00,315.17,315.35,315.13,315.27,170465
2021/03/15,09:49:00,315.28,315.47,315.04,315.37,194071
2021/03/15,09:50:00,315.37,315.58,315.24,315.24,147849
2021/03/15,09:51:00,315.23,315.72,315.17,315.70,180812
2021/03/15,09:52:00,315.70,315.79,315.56,315.71,120225
2021/03/15,09:53:00,315.71,316.29,315.71,316.18,194559
2021/03/15,09:54:00,316.18,316.35,316.13,316.17,133307
2021/03/15,09:55:00,316.16,316.38,316.09,316.11,114228
2021/03/15,09:56:00,316.12,316.33,316.04,316.31,121862
2021/03/15,09:57:00,316.31,316.59,316.17,316.21,285659
2021/03/15,09:58:00,316.21,316.27,315.79,316.18,333298
2021/03/15,09:59:00,316.19,316.24,315.89,315.89,94672
2021/03/15,10:00:00,315.89,316.21,315.69,316.08,121284
2021/03/15,10:01:00,316.08,316.32,315.94,316.22,136819
2021/03/15,10:02:00,316.22,316.39,316.02,316.08,139934
2021/03/15,10:03:00,316.08,316.42,316.04,316.28,95721
2021/03/15,10:04:00,316.31,316.75,316.28,316.56,145620
2021/03/15,10:05:00,316.58,316.68,316.39,316.55,141299
2021/03/15,10:06:00,316.53,316.68,316.39,316.46,148121
2021/03/15,10:07:00,316.46,316.58,316.32,316.36,105931
2021/03/15,10:08:00,316.35,316.51,316.34,316.38,70940
2021/03/15,10:09:00,316.36,316.37,316.05,316.08,126450
2021/03/15,10:10:00,316.08,316.08,315.92,315.99,125866
2021/03/15,10:11:00,315.99,316.23,315.94,316.03,95089
2021/03/15,10:12:00,316.03,316.44,316.03,316.30,92574
2021/03/15,10:13:00,316.32,316.61,316.29,316.60,83490
2021/03/15,10:14:00,316.60,316.90,316.58,316.82,129349
2021/03/15,10:15:00,316.82,316.89,316.63,316.68,123315
2021/03/15,10:16:00,316.68,316.68,316.40,316.42,145537
2021/03/15,10:17:00,316.42,316.60,316.30,316.38,100549
2021/03/15,10:18:00,316.38,316.59,316.19,316.32,101117
2021/03/15,10:19:00,316.28,316.49,316.21,316.34,109461
2021/03/15,10:20:00,316.34,316.61,316.21,316.33,108795
2021/03/15,10:21:00,316.33,316.40,316.08,316.21,150489
2021/03/15,10:22:00,316.21,316.34,315.86,315.96,105942
2021/03/15,10:23:00,315.96,315.97,315.45,315.46,131975
2021/03/15,10:24:00,315.46,315.62,315.32,315.59,166878
2021/03/15,10:25:00,315.60,315.66,315.43,315.53,87068
2021/03/15,10:26:00,315.53,315.74,315.36,315.41,134259
2021/03/15,10:27:00,315.41,315.47,315.16,315.43,109862
2021/03/15,10:28:00,315.43,315.60,315.36,315.53,86751
2021/03/15,10:29:00,315.53,315.61,315.29,315.57,138626
2021/03/15,10:30:00,315.55,315.55,315.22,315.43,77374
2021/03/15,10:31:00,315.42,315.62,315.31,315.36,116038
2021/03/15,10:32:00,315.36,315.40,315.06,315.35,107460
2021/03/15,10:33:00,315.35,315.74,315.27,315.70,201664
2021/03/15,10:34:00,315.70,315.88,315.52,315.68,233752
2021/03/15,10:35:00,315.67,315.77,315.55,315.61,122583
2021/03/15,10:36:00,315.61,315.76,315.45,315.64,104897
2021/03/15,10:37:00,315.64,315.68,315.27,315.29,71412
2021/03/15,10:38:00,315.28,315.29,314.85,314.90,208612
2021/03/15,10:39:00,314.90,315.15,314.77,315.02,325695
2021/03/15,10:40:00,315.02,315.13,314.94,315.10,116179
2021/03/15,10:41:00,315.10,315.27,315.04,315.09,147589
2021/03/15,10:42:00,315.09,315.44,315.07,315.37,91436
2021/03/15,10:43:00,315.37,315.67,315.37,315.44,100169
2021/03/15,10:44:00,315.44,315.68,315.44,315.60,214285
2021/03/15,10:45:00,315.60,315.87,315.60,315.76,158970
2021/03/15,10:46:00,315.76,316.08,315.74,316.02,107779
2021/03/15,10:47:00,316.02,316.12,315.80,315.89,140966
2021/03/15,10:48:00,315.89,315.96,315.79,315.94,111971
2021/03/15,10:49:00,315.94,316.22,315.94,316.18,104255
2021/03/15,10:50:00,316.18,316.28,316.09,316.13,81066
2021/03/15,10:51:00,316.13,316.19,315.91,316.09,106448
2021/03/15,10:52:00,316.09,316.35,316.09,316.17,106570
2021/03/15,10:53:00,316.19,316.30,316.17,316.26,69568
2021/03/15,10:54:00,316.26,316.38,316.18,316.25,100663
2021/03/15,10:55:00,316.25,316.25,316.09,316.13,65443
2021/03/15,10:56:00,316.13,316.15,315.99,316.07,68249
2021/03/15,10:57:00,316.07,316.09,315.86,315.91,78951
2021/03/15,10:58:00,315.91,316.08,315.86,315.92,53914
2021/03/15,10:59:00,315.92,316.19,315.91,316.18,51619
2021/03/15,11:00:00,316.18,316.43,316.08,316.39,106149
2021/03/15,11:01:00,316.39,316.50,316.12,316.20,152992
2021/03/15,11:02:00,316.20,316.29,316.16,316.21,70047
2021/03/15,11:03:00,316.21,316.26,316.03,316.14,83130
2021/03/15,11:04:00,316.15,316.26,316.04,316.20,92528
2021/03/15,11:05:00,316.19,316.40,316.11,316.40,58952
2021/03/15,11:06:00,316.40,316.54,316.30,316.42,122546
2021/03/15,11:07:00,316.42,316.53,316.33,316.38,56987
2021/03/15,11:08:00,316.38,316.47,316.35,316.44,39696
2021/03/15,11:09:00,316.44,316.59,316.36,316.41,69085
2021/03/15,11:10:00,316.41,316.50,316.32,316.48,47218
2021/03/15,11:11:00,316.48,316.54,316.37,316.41,131653
2021/03/15,11:12:00,316.41,316.55,316.39,316.53,41611
2021/03/15,11:13:00,316.53,316.67,316.46,316.62,55658
2021/03/15,11:14:00,316.62,316.70,316.56,316.58,86148
2021/03/15,11:15:00,316.59,316.61,316.23,316.34,94757
2021/03/15,11:16:00,316.34,316.49,316.21,316.26,60759
2021/03/15,11:17:00,316.26,316.26,316.05,316.19,83180
2021/03/15,11:18:00,316.20,316.21,315.99,316.03,87972
2021/03/15,11:19:00,316.03,316.16,315.98,316.01,161047
2021/03/15,11:20:00,316.01,316.19,315.96,316.01,94186
2021/03/15,11:21:00,316.01,316.02,315.78,315.83,82667
2021/03/15,11:22:00,315.83,315.89,315.58,315.59,117872
2021/03/15,11:23:00,315.59,315.68,315.33,315.35,164697
2021/03/15,11:24:00,315.35,315.39,315.23,315.25,136568
2021/03/15,11:25:00,315.25,315.40,315.23,315.40,79377
2021/03/15,11:26:00,315.40,315.40,315.22,315.26,61506
2021/03/15,11:27:00,315.26,315.26,315.11,315.17,84254
2021/03/15,11:28:00,315.17,315.18,314.84,314.84,166675
2021/03/15,11:29:00,314.85,314.86,314.72,314.79,147250
2021/03/15,11:30:00,314.82,315.03,314.71,314.92,143018
2021/03/15,11:31:00,314.92,315.07,314.83,314.97,126056
2021/03/15,11:32:00,314.97,314.99,314.71,314.72,131451
2021/03/15,11:33:00,314.72,314.73,314.48,314.57,143500
2021/03/15,11:34:00,314.57,314.74,314.57,314.68,64737
2021/03/15,11:35:00,314.68,314.79,314.47,314.53,97708
2021/03/15,11:36:00,314.53,314.63,314.40,314.43,88576
2021/03/15,11:37:00,314.43,314.70,314.43,314.63,187596
2021/03/15,11:38:00,314.63,314.63,314.21,314.28,155167
2021/03/15,11:39:00,314.28,314.28,314.10,314.26,103343
2021/03/15,11:40:00,314.26,314.50,314.24,314.47,123821
2021/03/15,11:41:00,314.47,314.81,314.47,314.80,138578
2021/03/15,11:42:00,314.80,314.87,314.64,314.74,135223
2021/03/15,11:43:00,314.74,314.87,314.69,314.84,74110
2021/03/15,11:44:00,314.84,314.97,314.74,314.89,81079
2021/03/15,11:45:00,314.89,315.00,314.85,314.96,58245
2021/03/15,11:46:00,314.96,315.16,314.84,315.15,113612
2021/03/15,11:47:00,315.15,315.20,314.97,315.07,113222
2021/03/15,11:48:00,315.09,315.28,315.09,315.18,138254
2021/03/15,11:49:00,315.20,315.30,315.17,315.25,85078
2021/03/15,11:50:00,315.25,315.34,315.15,315.19,89655
2021/03/15,11:51:00,315.19,315.28,314.94,315.23,83284
2021/03/15,11:52:00,315.23,315.40,315.21,315.28,78416
2021/03/15,11:53:00,315.28,315.30,315.17,315.18,40930
2021/03/15,11:54:00,315.18,315.39,315.15,315.39,61304
2021/03/15,11:55:00,315.39,315.52,315.38,315.45,90359
2021/03/15,11:56:00,315.45,315.52,315.31,315.51,43864
2021/03/15,11:57:00,315.52,315.53,315.38,315.45,62334
2021/03/15,11:58:00,315.45,315.52,315.44,315.48,75992
2021/03/15,11:59:00,315.48,315.55,315.45,315.49,46624
2021/03/15,12:00:00,315.49,315.53,315.30,315.34,78268
2021/03/15,12:01:00,315.34,315.34,315.17,315.29,107684
2021/03/15,12:02:00,315.29,315.48,315.26,315.40,46168
2021/03/15,12:03:00,315.40,315.47,315.28,315.28,50154
2021/03/15,12:04:00,315.28,315.34,315.17,315.19,72288
2021/03/15,12:05:00,315.19,315.34,315.19,315.33,46190
2021/03/15,12:06:00,315.33,315.62,315.33,315.54,72561
2021/03/15,12:07:00,315.54,315.54,315.41,315.51,390447
2021/03/15,12:08:00,315.52,315.64,315.50,315.63,57603
2021/03/15,12:09:00,315.64,315.75,315.56,315.74,97371
2021/03/15,12:10:00,315.74,315.74,315.62,315.67,83627
2021/03/15,12:11:00,315.67,315.68,315.60,315.62,36877
2021/03/15,12:12:00,315.62,315.63,315.46,315.54,61287
2021/03/15,12:13:00,315.55,315.57,315.41,315.50,69511
2021/03/15,12:14:00,315.50,315.62,315.49,315.49,37029
2021/03/15,12:15:00,315.49,315.72,315.49,315.65,135269
2021/03/15,12:16:00,315.65,315.83,315.65,315.71,134256
2021/03/15,12:17:00,315.71,315.76,315.50,315.51,65150
2021/03/15,12:18:00,315.52,315.58,315.42,315.58,47104
2021/03/15,12:19:00,315.58,315.74,315.58,315.66,53087
2021/03/15,12:20:00,315.66,315.67,315.54,315.62,34522
2021/03/15,12:21:00,315.62,315.70,315.57,315.63,29515
2021/03/15,12:22:00,315.63,315.82,315.62,315.80,47339
2021/03/15,12:23:00,315.80,315.80,315.71,315.75,45419
2021/03/15,12:24:00,315.75,315.81,315.68,315.71,49832
2021/03/15,12:25:00,315.72,315.89,315.64,315.82,53204
2021/03/15,12:26:00,315.81,315.89,315.71,315.71,64184
2021/03/15,12:27:00,315.72,315.72,315.61,315.71,55187
2021/03/15,12:28:00,315.71,315.76,315.62,315.68,47392
2021/03/15,12:29:00,315.68,315.71,315.56,315.59,102198
2021/03/15,12:30:00,315.60,315.71,315.57,315.62,59401
2021/03/15,12:31:00,315.62,315.65,315.52,315.57,51585
2021/03/15,12:32:00,315.57,315.75,315.46,315.72,87819
2021/03/15,12:33:00,315.71,315.89,315.68,315.87,49259
2021/03/15,12:34:00,315.87,316.20,315.87,316.19,150330
2021/03/15,12:35:00,316.19,316.28,316.08,316.11,88529
2021/03/15,12:36:00,316.11,316.18,316.06,316.08,71899
2021/03/15,12:37:00,316.08,316.08,315.93,316.01,67032
2021/03/15,12:38:00,316.01,316.11,316.00,316.05,27623
2021/03/15,12:39:00,316.05,316.05,315.88,315.94,41726
2021/03/15,12:40:00,315.96,315.96,315.84,315.88,80822
2021/03/15,12:41:00,315.88,315.92,315.80,315.86,53689
2021/03/15,12:42:00,315.86,315.90,315.80,315.81,33158
2021/03/15,12:43:00,315.81,315.83,315.70,315.72,56438
2021/03/15,12:44:00,315.72,315.81,315.72,315.76,355901
2021/03/15,12:45:00,315.76,315.80,315.72,315.72,35648
2021/03/15,12:46:00,315.72,315.88,315.66,315.88,49758
2021/03/15,12:47:00,315.88,315.95,315.75,315.75,43960
2021/03/15,12:48:00,315.75,315.75,315.52,315.70,55769
2021/03/15,12:49:00,315.70,315.81,315.62,315.77,55556
2021/03/15,12:50:00,315.77,315.86,315.76,315.78,39715
2021/03/15,12:51:00,315.78,315.78,315.56,315.63,61541
2021/03/15,12:52:00,315.64,315.72,315.58,315.67,38734
2021/03/15,12:53:00,315.66,315.73,315.63,315.68,252365
2021/03/15,12:54:00,315.67,315.69,315.51,315.55,42853
2021/03/15,12:55:00,315.54,315.75,315.50,315.75,101431
2021/03/15,12:56:00,315.75,315.87,315.75,315.75,47284
2021/03/15,12:57:00,315.74,315.91,315.70,315.88,55786
2021/03/15,12:58:00,315.88,316.03,315.84,315.98,41448
2021/03/15,12:59:00,315.98,315.98,315.89,315.92,29614
2021/03/15,13:00:00,315.92,316.10,315.92,316.05,72947
2021/03/15,13:01:00,316.04,316.13,315.95,316.05,55013
2021/03/15,13:02:00,316.05,316.07,315.98,316.03,45417
2021/03/15,13:03:00,316.05,316.14,316.01,316.10,24205
2021/03/15,13:04:00,316.10,316.13,316.03,316.10,31598
2021/03/15,13:05:00,316.10,316.17,316.04,316.10,26327
2021/03/15,13:06:00,316.10,316.14,316.06,316.06,22387
2021/03/15,13:07:00,316.08,316.09,315.97,315.97,41309
2021/03/15,13:08:00,315.99,316.10,315.92,316.09,49519
2021/03/15,13:09:00,316.09,316.22,316.08,316.08,56273
2021/03/15,13:10:00,316.08,316.08,315.95,315.96,42223
2021/03/15,13:11:00,315.96,315.96,315.71,315.72,86719
2021/03/15,13:12:00,315.72,315.80,315.62,315.79,36106
2021/03/15,13:13:00,315.80,315.89,315.78,315.80,67096
2021/03/15,13:14:00,315.80,315.87,315.75,315.85,39951
2021/03/15,13:15:00,315.85,315.92,315.81,315.85,28326
2021/03/15,13:16:00,315.82,315.87,315.76,315.81,33494
2021/03/15,13:17:00,315.81,315.82,315.64,315.68,30434
2021/03/15,13:18:00,315.68,315.79,315.67,315.79,24321
2021/03/15,13:19:00,315.79,315.88,315.79,315.81,39153
2021/03/15,13:20:00,315.81,315.91,315.80,315.90,27835
2021/03/15,13:21:00,315.90,315.93,315.81,315.85,20716
2021/03/15,13:22:00,315.85,315.85,315.67,315.73,53074
2021/03/15,13:23:00,315.71,315.78,315.67,315.70,35728
2021/03/15,13:24:00,315.70,315.93,315.70,315.85,36291
2021/03/15,13:25:00,315.85,315.90,315.78,315.89,23699
2021/03/15,13:26:00,315.89,315.90,315.83,315.89,23721
2021/03/15,13:27:00,315.89,315.93,315.83,315.83,18433
2021/03/15,13:28:00,315.83,315.91,315.78,315.86,39049
2021/03/15,13:29:00,315.86,316.07,315.85,316.06,38920
2021/03/15,13:30:00,316.06,316.10,316.02,316.03,17890
2021/03/15,13:31:00,316.04,316.13,315.94,316.07,30388
2021/03/15,13:32:00,316.07,316.11,316.04,316.06,13784
2021/03/15,13:33:00,316.06,316.09,316.02,316.05,30786
2021/03/15,13:34:00,316.05,316.07,316.00,316.01,31535
2021/03/15,13:35:00,316.01,316.02,315.86,316.01,74285
2021/03/15,13:36:00,316.01,316.07,315.94,316.01,30813
2021/03/15,13:37:00,316.00,316.09,315.99,316.05,44208
2021/03/15,13:38:00,316.05,316.15,316.02,316.02,62820
2021/03/15,13:39:00,316.02,316.18,315.97,316.16,74807
2021/03/15,13:40:00,316.16,316.19,316.14,316.17,37199
2021/03/15,13:41:00,316.17,316.23,316.13,316.21,30369
2021/03/15,13:42:00,316.21,316.35,316.20,316.35,56938
2021/03/15,13:43:00,316.35,316.37,316.28,316.34,24969
2021/03/15,13:44:00,316.34,316.37,316.30,316.33,226412
2021/03/15,13:45:00,316.34,316.43,316.31,316.40,33860
2021/03/15,13:46:00,316.39,316.53,316.39,316.47,62682
2021/03/15,13:47:00,316.47,316.61,316.42,316.54,68172
2021/03/15,13:48:00,316.54,316.54,316.42,316.51,46098
2021/03/15,13:49:00,316.51,316.57,316.50,316.54,53179
2021/03/15,13:50:00,316.54,316.59,316.48,316.56,55019
2021/03/15,13:51:00,316.56,316.58,316.46,316.57,43174
2021/03/15,13:52:00,316.56,316.59,316.51,316.58,30496
2021/03/15,13:53:00,316.58,316.65,316.56,316.58,33555
2021/03/15,13:54:00,316.58,316.64,316.57,316.59,40240
2021/03/15,13:55:00,316.59,316.61,316.51,316.53,29575
2021/03/15,13:56:00,316.53,316.62,316.52,316.56,35107
2021/03/15,13:57:00,316.55,316.57,316.51,316.53,24281
2021/03/15,13:58:00,316.53,316.57,316.52,316.54,36405
2021/03/15,13:59:00,316.54,316.58,316.53,316.54,14961
2021/03/15,14:00:00,316.54,316.58,316.52,316.53,35267
2021/03/15,14:01:00,316.53,316.70,316.53,316.67,109465
2021/03/15,14:02:00,316.67,316.83,316.67,316.80,78907
2021/03/15,14:03:00,316.80,316.88,316.78,316.81,48326
2021/03/15,14:04:00,316.82,316.91,316.79,316.87,66083
2021/03/15,14:05:00,316.88,316.88,316.80,316.81,31184
2021/03/15,14:06:00,316.81,316.86,316.69,316.70,73228
2021/03/15,14:07:00,316.70,316.79,316.70,316.76,48240
2021/03/15,14:08:00,316.76,316.81,316.71,316.74,71653
2021/03/15,14:09:00,316.74,316.89,316.70,316.88,49584
2021/03/15,14:10:00,316.88,316.93,316.84,316.91,36463
2021/03/15,14:11:00,316.91,316.92,316.81,316.86,90620
2021/03/15,14:12:00,316.86,316.89,316.76,316.77,51871
2021/03/15,14:13:00,316.77,316.88,316.77,316.83,46332
2021/03/15,14:14:00,316.83,316.90,316.83,316.88,44852
2021/03/15,14:15:00,316.89,316.91,316.81,316.90,56821
2021/03/15,14:16:00,316.90,316.97,316.81,316.81,73312
2021/03/15,14:17:00,316.81,316.96,316.80,316.94,44578
2021/03/15,14:18:00,316.94,317.06,316.92,317.05,58396
2021/03/15,14:19:00,317.05,317.07,317.01,317.01,53782
2021/03/15,14:20:00,317.01,317.10,316.95,317.08,36938
2021/03/15,14:21:00,317.08,317.19,317.04,317.17,59360
2021/03/15,14:22:00,317.17,317.42,317.15,317.41,101199
2021/03/15,14:23:00,317.42,317.44,317.32,317.39,53144
2021/03/15,14:24:00,317.39,317.39,317.30,317.36,46834
2021/03/15,14:25:00,317.36,317.42,317.35,317.40,46809
2021/03/15,14:26:00,317.40,317.54,317.38,317.53,102445
2021/03/15,14:27:00,317.53,317.56,317.45,317.51,125652
2021/03/15,14:28:00,317.51,317.56,317.40,317.45,202728
2021/03/15,14:29:00,317.45,317.51,317.41,317.44,49386
2021/03/15,14:30:00,317.44,317.45,317.39,317.44,43833
2021/03/15,14:31:00,317.44,317.57,317.44,317.55,72031
2021/03/15,14:32:00,317.55,317.59,317.49,317.50,40260
2021/03/15,14:33:00,317.50,317.64,317.49,317.61,65257
2021/03/15,14:34:00,317.63,317.69,317.50,317.50,142350
2021/03/15,14:35:00,317.50,317.55,317.44,317.49,61210
2021/03/15,14:36:00,317.49,317.55,317.40,317.46,92678
2021/03/15,14:37:00,317.46,317.57,317.46,317.48,48330
2021/03/15,14:38:00,317.48,317.52,317.43,317.46,41493
2021/03/15,14:39:00,317.46,317.47,317.41,317.41,43462
2021/03/15,14:40:00,317.41,317.51,317.39,317.45,101551
2021/03/15,14:41:00,317.46,317.55,317.46,317.48,70165
2021/03/15,14:42:00,317.46,317.46,317.32,317.33,90070
2021/03/15,14:43:00,317.33,317.45,317.33,317.45,63240
2021/03/15,14:44:00,317.45,317.45,317.33,317.36,56415
2021/03/15,14:45:00,317.36,317.41,317.36,317.41,32432
2021/03/15,14:46:00,317.41,317.51,317.39,317.45,55373
2021/03/15,14:47:00,317.45,317.48,317.39,317.44,43064
2021/03/15,14:48:00,317.44,317.52,317.44,317.48,33537
2021/03/15,14:49:00,317.48,317.57,317.48,317.57,36731
2021/03/15,14:50:00,317.57,317.70,317.57,317.68,131400
2021/03/15,14:51:00,317.68,317.76,317.58,317.62,76702
2021/03/15,14:52:00,317.62,317.65,317.56,317.61,97005
2021/03/15,14:53:00,317.61,317.65,317.53,317.57,62855
2021/03/15,14:54:00,317.56,317.58,317.48,317.55,51253
2021/03/15,14:55:00,317.55,317.69,317.55,317.60,63807
2021/03/15,14:56:00,317.60,317.70,317.59,317.61,59766
2021/03/15,14:57:00,317.61,317.66,317.59,317.59,57519
2021/03/15,14:58:00,317.60,317.74,317.60,317.66,86859
2021/03/15,14:59:00,317.66,317.67,317.57,317.61,51592
2021/03/15,15:00:00,317.62,317.70,317.59,317.70,55084
2021/03/15,15:01:00,317.70,317.78,317.66,317.78,105939
2021/03/15,15:02:00,317.78,317.82,317.73,317.81,406585
2021/03/15,15:03:00,317.81,317.82,317.65,317.72,117594
2021/03/15,15:04:00,317.72,317.82,317.60,317.61,98937
2021/03/15,15:05:00,317.60,317.68,317.59,317.63,68739
2021/03/15,15:06:00,317.63,317.64,317.48,317.51,130783
2021/03/15,15:07:00,317.51,317.54,317.41,317.45,355107
2021/03/15,15:08:00,317.45,317.60,317.40,317.58,92938
2021/03/15,15:09:00,317.58,317.64,317.56,317.60,43387
2021/03/15,15:10:00,317.59,317.70,317.59,317.69,58893
2021/03/15,15:11:00,317.69,317.81,317.69,317.78,56747
2021/03/15,15:12:00,317.77,317.80,317.67,317.69,89772
2021/03/15,15:13:00,317.69,317.75,317.60,317.61,126166
2021/03/15,15:14:00,317.60,317.60,317.49,317.53,149347
2021/03/15,15:15:00,317.54,317.56,317.42,317.49,76361
2021/03/15,15:16:00,317.49,317.60,317.49,317.55,102523
2021/03/15,15:17:00,317.55,317.68,317.49,317.68,41997
2021/03/15,15:18:00,317.68,317.74,317.57,317.57,105411
2021/03/15,15:19:00,317.57,317.63,317.46,317.47,119345
2021/03/15,15:20:00,317.48,317.49,317.40,317.42,73322
2021/03/15,15:21:00,317.43,317.47,317.02,317.13,241699
2021/03/15,15:22:00,317.13,317.21,317.01,317.05,107493
2021/03/15,15:23:00,317.05,317.15,317.03,317.15,50403
2021/03/15,15:24:00,317.16,317.18,317.07,317.13,98931
2021/03/15,15:25:00,317.13,317.24,317.11,317.19,65710
2021/03/15,15:26:00,317.19,317.38,317.16,317.27,59097
2021/03/15,15:27:00,317.27,317.29,317.20,317.21,50081
2021/03/15,15:28:00,317.21,317.21,317.01,317.06,95773
2021/03/15,15:29:00,317.07,317.09,317.00,317.02,119991
2021/03/15,15:30:00,317.02,317.16,317.02,317.15,66083
2021/03/15,15:31:00,317.15,317.22,317.12,317.21,91178
2021/03/15,15:32:00,317.21,317.22,317.03,317.10,104363
2021/03/15,15:33:00,317.09,317.14,317.03,317.07,68026
2021/03/15,15:34:00,317.07,317.13,317.06,317.07,40177
2021/03/15,15:35:00,317.10,317.13,317.02,317.04,29769
2021/03/15,15:36:00,317.03,317.25,317.03,317.23,87431
2021/03/15,15:37:00,317.23,317.48,317.23,317.34,153205
2021/03/15,15:38:00,317.34,317.41,317.26,317.40,304121
2021/03/15,15:39:00,317.40,317.48,317.39,317.45,293202
2021/03/15,15:40:00,317.45,317.47,317.36,317.40,61773
2021/03/15,15:41:00,317.40,317.49,317.32,317.37,82715
2021/03/15,15:42:00,317.38,317.42,317.32,317.38,139929
2021/03/15,15:43:00,317.38,317.53,317.38,317.43,73243
2021/03/15,15:44:00,317.43,317.58,317.42,317.57,86541
2021/03/15,15:45:00,317.57,317.61,317.50,317.55,83056
2021/03/15,15:46:00,317.55,317.72,317.53,317.69,71169
2021/03/15,15:47:00,317.69,317.92,317.65,317.86,218336
2021/03/15,15:48:00,317.86,317.87,317.78,317.82,111918
2021/03/15,15:49:00,317.82,317.91,317.81,317.91,140549
2021/03/15,15:50:00,317.91,317.95,317.85,317.86,215026
2021/03/15,15:51:00,317.87,317.95,317.63,317.91,311295
2021/03/15,15:52:00,317.90,317.92,317.81,317.84,153519
2021/03/15,15:53:00,317.84,318.04,317.84,318.03,165967
2021/03/15,15:54:00,318.04,318.20,318.04,318.16,151372
2021/03/15,15:55:00,318.17,318.45,318.12,318.42,272364
2021/03/15,15:56:00,318.42,318.63,318.41,318.61,221764
2021/03/15,15:57:00,318.61,318.80,318.61,318.73,235550
2021/03/15,15:58:00,318.73,318.82,318.71,318.81,235293
2021/03/15,15:59:00,318.81,318.83,318.71,318.79,242375
2021/03/15,16:00:00,318.79,319.00,318.72,318.87,841228
2021/03/16,09:31:00,321.09,321.23,320.43,320.80,427423
2021/03/16,09:32:00,320.80,320.85,320.54,320.83,154538
2021/03/16,09:33:00,320.83,321.57,320.83,321.33,371342
2021/03/16,09:34:00,321.33,321.72,321.31,321.52,228847
2021/03/16,09:35:00,321.53,321.71,321.38,321.57,237729
2021/03/16,09:36:00,321.57,321.71,321.39,321.50,199199
2021/03/16,09:37:00,321.50,321.61,321.32,321.57,216945
2021/03/16,09:38:00,321.57,321.58,321.06,321.23,251549
2021/03/16,09:39:00,321.24,321.51,320.92,321.42,246334
2021/03/16,09:40:00,321.40,321.48,321.17,321.19,193682
2021/03/16,09:41:00,321.19,321.42,321.08,321.42,193881
2021/03/16,09:42:00,321.42,321.65,321.35,321.49,162882
2021/03/16,09:43:00,321.48,321.62,321.37,321.55,165276
2021/03/16,09:44:00,321.55,321.77,321.55,321.67,154446
2021/03/16,09:45:00,321.67,321.83,321.55,321.83,137067
2021/03/16,09:46:00,321.83,322.17,321.82,322.11,419890
2021/03/16,09:47:00,322.11,322.30,322.10,322.17,187888
2021/03/16,09:48:00,322.17,322.25,322.04,322.18,179789
2021/03/16,09:49:00,322.18,322.43,322.15,322.40,150167
2021/03/16,09:50:00,322.40,322.50,322.25,322.28,211657
2021/03/16,09:51:00,322.28,322.40,322.13,322.17,163246
2021/03/16,09:52:00,322.16,322.24,321.99,322.12,132494
2021/03/16,09:53:00,322.12,322.13,321.92,321.99,127655
2021/03/16,09:54:00,322.02,322.07,321.84,321.91,135680
2021/03/16,09:55:00,321.90,322.12,321.85,322.11,151062
2021/03/16,09:56:00,322.11,322.31,322.05,322.27,161577
2021/03/16,09:57:00,322.27,322.59,322.24,322.52,169639
2021/03/16,09:58:00,322.51,322.67,322.47,322.56,158551
2021/03/16,09:59:00,322.56,322.64,322.46,322.63,111151
2021/03/16,10:00:00,322.63,322.78,322.62,322.66,163877
2021/03/16,10:01:00,322.66,322.82,322.38,322.63,166085
2021/03/16,10:02:00,322.63,322.93,322.62,322.93,151922
2021/03/16,10:03:00,322.93,323.03,322.91,323.02,347241
2021/03/16,10:04:00,323.02,323.07,322.95,323.06,300695
2021/03/16,10:05:00,323.05,323.06,322.93,322.94,153930
2021/03/16,10:06:00,322.94,323.06,322.78,322.81,165199
2021/03/16,10:07:00,322.82,322.94,322.68,322.74,145562
2021/03/16,10:08:00,322.73,322.90,322.68,322.82,105423
2021/03/16,10:09:00,322.81,323.00,322.72,322.93,306214
2021/03/16,10:10:00,322.93,323.15,322.93,323.10,125029
2021/03/16,10:11:00,323.10,323.23,323.03,323.13,163212
2021/03/16,10:12:00,323.13,323.20,322.89,323.03,154606
2021/03/16,10:13:00,323.03,323.07,322.82,323.06,133382
2021/03/16,10:14:00,323.06,323.20,323.06,323.13,103149
2021/03/16,10:15:00,323.13,323.21,322.93,323.21,114658
2021/03/16,10:16:00,323.21,323.25,323.02,323.08,111952
2021/03/16,10:17:00,323.08,323.18,323.00,323.01,83470
2021/03/16,10:18:00,323.00,323.10,322.91,323.09,105099
2021/03/16,10:19:00,323.09,323.13,322.98,322.99,91151
2021/03/16,10:20:00,323.00,323.00,322.65,322.92,192636
2021/03/16,10:21:00,322.92,322.99,322.85,322.94,83272
2021/03/16,10:22:00,322.94,323.20,322.90,323.19,94787
2021/03/16,10:23:00,323.19,323.32,323.18,323.31,156034
2021/03/16,10:24:00,323.31,323.32,323.14,323.21,168916
2021/03/16,10:25:00,323.22,323.31,323.12,323.13,229217
2021/03/16,10:26:00,323.13,323.28,323.08,323.14,92147
2021/03/16,10:27:00,323.14,323.21,323.05,323.09,81366
2021/03/16,10:28:00,323.11,323.27,323.08,323.27,78811
2021/03/16,10:29:00,323.27,323.32,323.22,323.23,84588
2021/03/16,10:30:00,323.23,323.51,323.20,323.50,288123
2021/03/16,10:31:00,323.51,323.72,323.51,323.68,221801
2021/03/16,10:32:00,323.69,323.85,323.63,323.76,234426
2021/03/16,10:33:00,323.76,323.81,323.67,323.76,120964
2021/03/16,10:34:00,323.76,323.85,323.68,323.74,154185
2021/03/16,10:35:00,323.74,323.83,323.72,323.74,108789
2021/03/16,10:36:00,323.74,323.85,323.67,323.71,106110
2021/03/16,10:37:00,323.71,323.76,323.61,323.74,129566
2021/03/16,10:38:00,323.74,323.77,323.56,323.68,120511
2021/03/16,10:39:00,323.68,323.70,323.62,323.69,47763
2021/03/16,10:40:00,323.69,323.86,323.69,323.76,125081
2021/03/16,10:41:00,323.76,323.79,323.64,323.77,87708
2021/03/16,10:42:00,323.77,323.84,323.68,323.69,153403
2021/03/16,10:43:00,323.69,323.70,323.52,323.53,107205
2021/03/16,10:44:00,323.53,323.61,323.45,323.49,74160
2021/03/16,10:45:00,323.49,323.64,323.43,323.61,74286
2021/03/16,10:46:00,323.61,323.64,323.39,323.43,116068
2021/03/16,10:47:00,323.42,323.51,323.37,323.49,86196
2021/03/16,10:48:00,323.49,323.62,323.44,323.51,97187
2021/03/16,10:49:00,323.53,323.73,323.53,323.57,287936
2021/03/16,10:50:00,323.57,323.77,323.34,323.59,401702
2021/03/16,10:51:00,323.60,323.81,323.58,323.73,101157
2021/03/16,10:52:00,323.73,324.11,323.70,324.11,202754
2021/03/16,10:53:00,324.11,324.17,324.06,324.13,162558
2021/03/16,10:54:00,324.13,324.17,324.08,324.08,115326
2021/03/16,10:55:00,324.08,324.14,323.98,324.00,106824
2021/03/16,10:56:00,323.99,324.14,323.99,324.13,135445
2021/03/16,10:57:00,324.15,324.17,324.04,324.04,76489
2021/03/16,10:58:00,324.04,324.15,324.04,324.13,60661
2021/03/16,10:59:00,324.14,324.20,324.03,324.05,79738
2021/03/16,11:00:00,324.03,324.08,323.82,323.86,124329
2021/03/16,11:01:00,323.87,323.99,323.66,323.71,159159
2021/03/16,11:02:00,323.71,323.73,323.58,323.70,134222
2021/03/16,11:03:00,323.68,323.75,323.64,323.64,157514
2021/03/16,11:04:00,323.65,323.83,323.58,323.83,123929
2021/03/16,11:05:00,323.82,324.00,323.76,324.00,81645
2021/03/16,11:06:00,324.00,324.10,323.75,323.77,229921
2021/03/16,11:07:00,323.78,323.80,323.64,323.67,138156
2021/03/16,11:08:00,323.68,323.76,323.62,323.75,57260
2021/03/16,11:09:00,323.75,323.82,323.59,323.72,102787
2021/03/16,11:10:00,323.72,323.73,323.53,323.56,56145
2021/03/16,11:11:00,323.57,323.79,323.54,323.77,74926
2021/03/16,11:12:00,323.77,324.00,323.76,323.89,89175
2021/03/16,11:13:00,323.89,323.91,323.78,323.82,48881
2021/03/16,11:14:00,323.82,323.85,323.56,323.61,114071
2021/03/16,11:15:00,323.61,323.73,323.54,323.67,66000
2021/03/16,11:16:00,323.67,323.89,323.65,323.78,70480
2021/03/16,11:17:00,323.78,323.84,323.74,323.83,49194
2021/03/16,11:18:00,323.83,323.90,323.67,323.71,59717
2021/03/16,11:19:00,323.71,323.81,323.61,323.80,450268
2021/03/16,11:20:00,323.80,323.84,323.65,323.80,64835
2021/03/16,11:21:00,323.80,323.88,323.67,323.88,78981
2021/03/16,11:22:00,323.88,323.90,323.80,323.81,71106
2021/03/16,11:23:00,323.81,323.95,323.80,323.94,50125
2021/03/16,11:24:00,323.94,324.07,323.94,324.02,106217
2021/03/16,11:25:00,324.02,324.05,323.93,324.03,141361
2021/03/16,11:26:00,324.03,324.08,323.97,324.00,83702
2021/03/16,11:27:00,324.02,324.07,323.96,324.05,47701
2021/03/16,11:28:00,324.05,324.05,323.86,323.95,48627
2021/03/16,11:29:00,323.95,323.99,323.87,323.87,28053
2021/03/16,11:30:00,323.87,323.90,323.64,323.80,90933
2021/03/16,11:31:00,323.82,324.00,323.80,324.00,91064
2021/03/16,11:32:00,324.00,324.04,323.94,324.02,44133
2021/03/16,11:33:00,324.02,324.05,323.91,323.92,98685
2021/03/16,11:34:00,323.92,324.00,323.87,323.88,31701
2021/03/16,11:35:00,323.88,323.88,323.65,323.77,58302
2021/03/16,11:36:00,323.76,323.77,323.60,323.75,55818
2021/03/16,11:37:00,323.76,323.88,323.63,323.68,44241
2021/03/16,11:38:00,323.68,323.75,323.60,323.65,75659
2021/03/16,11:39:00,323.67,323.70,323.53,323.55,129178
2021/03/16,11:40:00,323.55,323.55,323.41,323.48,160010
2021/03/16,11:41:00,323.48,323.55,323.41,323.45,129254
2021/03/16,11:42:00,323.45,323.66,323.45,323.63,66874
2021/03/16,11:43:00,323.63,323.71,323.54,323.62,55161
2021/03/16,11:44:00,323.62,323.62,323.42,323.49,107445
2021/03/16,11:45:00,323.49,323.63,323.45,323.55,67826
2021/03/16,11:46:00,323.54,323.72,323.54,323.54,42320
2021/03/16,11:47:00,323.53,323.55,323.45,323.50,35672
2021/03/16,11:48:00,323.48,323.48,323.13,323.15,176012
2021/03/16,11:49:00,323.15,323.34,323.04,323.34,146466
2021/03/16,11:50:00,323.33,323.48,323.32,323.45,56394
2021/03/16,11:51:00,323.45,323.52,323.31,323.34,103486
2021/03/16,11:52:00,323.34,323.35,323.20,323.23,67163
2021/03/16,11:53:00,323.23,323.32,323.09,323.30,90307
2021/03/16,11:54:00,323.30,323.45,323.30,323.38,160488
2021/03/16,11:55:00,323.38,323.48,323.31,323.34,51955
2021/03/16,11:56:00,323.34,323.36,323.30,323.33,51034
2021/03/16,11:57:00,323.33,323.34,323.18,323.27,157720
2021/03/16,11:58:00,323.27,323.34,323.18,323.19,89410
2021/03/16,11:59:00,323.19,323.21,323.03,323.11,90855
2021/03/16,12:00:00,323.11,323.23,323.11,323.14,42131
2021/03/16,12:01:00,323.18,323.35,323.07,323.35,99453
2021/03/16,12:02:00,323.35,323.40,323.27,323.38,107523
2021/03/16,12:03:00,323.38,323.45,323.17,323.20,85942
2021/03/16,12:04:00,323.20,323.22,323.03,323.12,103480
2021/03/16,12:05:00,323.12,323.18,323.07,323.17,59148
2021/03/16,12:06:00,323.17,323.30,323.08,323.12,93892
2021/03/16,12:07:00,323.12,323.15,323.01,323.12,72347
2021/03/16,12:08:00,323.12,323.17,323.00,323.09,134312
2021/03/16,12:09:00,323.09,323.21,323.04,323.14,76680
2021/03/16,12:10:00,323.14,323.16,323.07,323.15,41076
2021/03/16,12:11:00,323.15,323.19,323.00,323.01,72962
2021/03/16,12:12:00,323.02,323.07,322.88,322.89,120727
2021/03/16,12:13:00,322.89,323.00,322.71,322.72,83243
2021/03/16,12:14:00,322.74,322.79,322.62,322.78,139852
2021/03/16,12:15:00,322.78,322.83,322.52,322.54,176324
2021/03/16,12:16:00,322.53,322.63,322.40,322.51,141062
2021/03/16,12:17:00,322.51,322.53,322.40,322.47,510329
2021/03/16,12:18:00,322.48,322.65,322.43,322.44,95689
2021/03/16,12:19:00,322.44,322.50,322.35,322.42,114137
2021/03/16,12:20:00,322.42,322.64,322.41,322.57,93639
2021/03/16,12:21:00,322.57,322.73,322.56,322.66,95712
2021/03/16,12:22:00,322.66,322.66,322.43,322.46,79397
2021/03/16,12:23:00,322.46,322.46,322.30,322.36,68340
2021/03/16,12:24:00,322.37,322.37,322.00,322.02,207567
2021/03/16,12:25:00,322.03,322.15,321.81,321.89,218733
2021/03/16,12:26:00,321.89,321.91,321.74,321.89,162809
2021/03/16,12:27:00,321.89,321.94,321.50,321.51,165947
2021/03/16,12:28:00,321.51,321.65,321.35,321.37,190858
2021/03/16,12:29:00,321.37,321.70,321.34,321.65,132885
2021/03/16,12:30:00,321.66,321.74,321.59,321.68,317077
2021/03/16,12:31:00,321.70,321.89,321.57,321.88,141815
2021/03/16,12:32:00,321.88,322.05,321.82,322.05,168689
2021/03/16,12:33:00,322.05,322.16,321.95,322.02,139099
2021/03/16,12:34:00,322.02,322.20,321.95,322.20,123541
2021/03/16,12:35:00,322.20,322.21,322.06,322.10,72284
2021/03/16,12:36:00,322.10,322.15,321.93,322.13,105848
2021/03/16,12:37:00,322.15,322.27,322.08,322.25,65735
2021/03/16,12:38:00,322.25,322.26,322.10,322.12,46929
2021/03/16,12:39:00,322.12,322.14,321.94,322.04,46888
2021/03/16,12:40:00,322.05,322.26,322.03,322.24,58415
2021/03/16,12:41:00,322.26,322.27,322.10,322.25,383945
2021/03/16,12:42:00,322.25,322.46,322.23,322.41,147433
2021/03/16,12:43:00,322.41,322.47,322.39,322.47,48440
2021/03/16,12:44:00,322.48,322.60,322.45,322.55,68783
2021/03/16,12:45:00,322.55,322.57,322.40,322.44,97025
2021/03/16,12:46:00,322.45,322.57,322.40,322.43,61976
2021/03/16,12:47:00,322.43,322.48,322.35,322.35,100912
2021/03/16,12:48:00,322.35,322.37,322.20,322.25,75548
2021/03/16,12:49:00,322.25,322.25,322.11,322.19,33206
2021/03/16,12:50:00,322.19,322.32,322.17,322.24,38689
2021/03/16,12:51:00,322.24,322.24,321.96,322.20,98799
2021/03/16,12:52:00,322.20,322.31,322.05,322.06,74543
2021/03/16,12:53:00,322.06,322.14,321.99,322.12,55320
2021/03/16,12:54:00,322.12,322.23,322.12,322.17,413244
2021/03/16,12:55:00,322.17,322.40,322.17,322.32,69132
2021/03/16,12:56:00,322.32,322.34,322.15,322.28,263910
2021/03/16,12:57:00,322.28,322.38,322.25,322.25,47411
2021/03/16,12:58:00,322.25,322.40,322.24,322.30,38955
2021/03/16,12:59:00,322.30,322.47,322.30,322.40,49442
2021/03/16,13:00:00,322.40,322.44,322.33,322.36,41290
2021/03/16,13:01:00,322.36,322.51,322.34,322.45,62674
2021/03/16,13:02:00,322.45,322.46,322.33,322.45,55918
2021/03/16,13:03:00,322.45,322.52,322.38,322.48,335584
2021/03/16,13:04:00,322.48,322.49,322.40,322.42,26763
2021/03/16,13:05:00,322.41,323.03,322.39,322.83,694471
2021/03/16,13:06:00,322.83,322.97,322.62,322.71,191078
2021/03/16,13:07:00,322.72,322.90,322.72,322.87,127688
2021/03/16,13:08:00,322.86,323.00,322.82,322.90,171909
2021/03/16,13:09:00,322.90,323.05,322.87,322.97,92951
2021/03/16,13:10:00,322.96,323.04,322.90,323.02,116779
2021/03/16,13:11:00,323.02,323.11,322.99,323.02,120158
2021/03/16,13:12:00,323.03,323.04,322.86,323.00,108688
2021/03/16,13:13:00,323.01,323.07,323.00,323.05,60270
2021/03/16,13:14:00,323.05,323.12,322.97,323.02,56237
2021/03/16,13:15:00,323.03,323.03,322.81,322.88,66388
2021/03/16,13:16:00,322.89,322.90,322.72,322.81,70879
2021/03/16,13:17:00,322.82,322.97,322.80,322.93,49632
2021/03/16,13:18:00,322.93,322.98,322.88,322.93,38039
2021/03/16,13:19:00,322.93,323.02,322.91,322.93,39647
2021/03/16,13:20:00,322.93,323.01,322.87,322.94,38456
2021/03/16,13:21:00,322.94,322.99,322.87,322.88,37978
2021/03/16,13:22:00,322.88,322.98,322.87,322.92,37792
2021/03/16,13:23:00,322.92,322.96,322.82,322.86,24386
2021/03/16,13:24:00,322.86,322.92,322.65,322.70,46470
2021/03/16,13:25:00,322.69,322.84,322.69,322.79,46557
2021/03/16,13:26:00,322.78,322.86,322.76,322.86,25953
2021/03/16,13:27:00,322.86,323.02,322.83,323.02,68664
2021/03/16,13:28:00,323.02,323.04,322.79,322.83,66579
2021/03/16,13:29:00,322.83,322.84,322.72,322.73,42287
2021/03/16,13:30:00,322.73,322.77,322.51,322.58,75240
2021/03/16,13:31:00,322.56,322.62,322.25,322.36,80294
2021/03/16,13:32:00,322.36,322.36,321.99,322.16,144433
2021/03/16,13:33:00,322.16,322.26,322.12,322.22,62043
2021/03/16,13:34:00,322.22,322.30,322.16,322.25,34202
2021/03/16,13:35:00,322.25,322.27,322.07,322.07,66284
2021/03/16,13:36:00,322.07,322.12,321.77,321.83,114598
2021/03/16,13:37:00,321.83,321.91,321.74,321.88,101055
2021/03/16,13:38:00,321.88,321.93,321.72,321.74,38714
2021/03/16,13:39:00,321.75,321.91,321.70,321.90,49153
2021/03/16,13:40:00,321.90,321.92,321.72,321.79,59430
2021/03/16,13:41:00,321.80,321.84,321.73,321.77,99237
2021/03/16,13:42:00,321.77,321.79,321.64,321.75,52539
2021/03/16,13:43:00,321.75,321.86,321.69,321.76,152122
2021/03/16,13:44:00,321.76,321.77,321.56,321.65,88136
2021/03/16,13:45:00,321.65,321.74,321.47,321.48,62810
2021/03/16,13:46:00,321.47,321.77,321.41,321.75,95388
2021/03/16,13:47:00,321.75,321.79,321.62,321.78,86418
2021/03/16,13:48:00,321.79,321.93,321.70,321.90,110330
2021/03/16,13:49:00,321.90,321.90,321.75,321.86,104082
2021/03/16,13:50:00,321.85,321.92,321.76,321.76,44027
2021/03/16,13:51:00,321.76,321.86,321.69,321.81,36982
2021/03/16,13:52:00,321.79,321.88,321.72,321.84,36750
2021/03/16,13:53:00,321.83,321.84,321.60,321.60,68289
2021/03/16,13:54:00,321.60,321.62,321.54,321.58,98112
2021/03/16,13:55:00,321.58,321.59,321.41,321.43,85897
2021/03/16,13:56:00,321.43,321.47,321.15,321.27,146719
2021/03/16,13:57:00,321.28,321.69,321.28,321.67,154283
2021/03/16,13:58:00,321.67,321.78,321.59,321.67,102984
2021/03/16,13:59:00,321.67,321.80,321.63,321.75,88438
2021/03/16,14:00:00,321.75,321.76,321.56,321.60,58642
2021/03/16,14:01:00,321.60,321.65,321.48,321.49,81699
2021/03/16,14:02:00,321.49,321.82,321.46,321.80,95518
2021/03/16,14:03:00,321.81,321.86,321.65,321.67,118180
2021/03/16,14:04:00,321.66,321.85,321.53,321.82,62307
2021/03/16,14:05:00,321.82,321.98,321.74,321.88,70200
2021/03/16,14:06:00,321.88,321.89,321.69,321.74,183929
2021/03/16,14:07:00,321.74,321.83,320.78,320.79,234492
2021/03/16,14:08:00,320.79,321.92,320.65,320.66,333490
2021/03/16,14:09:00,320.66,320.98,320.65,320.89,124829
2021/03/16,14:10:00,320.86,321.08,320.86,321.08,91942
2021/03/16,14:11:00,321.07,321.12,320.91,321.07,94568
2021/03/16,14:12:00,321.07,321.29,321.05,321.23,75942
2021/03/16,14:13:00,321.23,321.39,321.14,321.26,503328
2021/03/16,14:14:00,321.27,321.41,321.24,321.38,66353
2021/03/16,14:15:00,321.38,321.52,321.25,321.33,93783
2021/03/16,14:16:00,321.30,321.43,321.18,321.25,90223
2021/03/16,14:17:00,321.27,321.40,321.27,321.37,63697
2021/03/16,14:18:00,321.36,321.54,321.36,321.52,66280
2021/03/16,14:19:00,321.52,321.63,321.43,321.47,83319
2021/03/16,14:20:00,321.45,321.57,321.21,321.23,77891
2021/03/16,14:21:00,321.22,321.31,321.00,321.15,135139
2021/03/16,14:22:00,321.13,321.21,320.81,320.86,277025
2021/03/16,14:23:00,320.86,320.94,320.58,320.73,205366
2021/03/16,14:24:00,320.73,320.84,320.63,320.71,102534
2021/03/16,14:25:00,320.71,320.83,320.69,320.73,203007
2021/03/16,14:26:00,320.74,320.75,320.32,320.37,263413
2021/03/16,14:27:00,320.37,320.39,319.96,320.10,238011
2021/03/16,14:28:00,320.09,320.15,319.86,320.01,197133
2021/03/16,14:29:00,320.01,320.17,319.88,320.07,180643
2021/03/16,14:30:00,320.07,320.17,319.81,319.86,125438
2021/03/16,14:31:00,319.86,320.09,319.62,319.96,291523
2021/03/16,14:32:00,319.96,320.19,319.94,320.10,155320
2021/03/16,14:33:00,320.11,320.12,319.99,320.00,118472
2021/03/16,14:34:00,319.99,320.26,319.92,319.98,112992
2021/03/16,14:35:00,319.98,320.06,319.73,319.84,150959
2021/03/16,14:36:00,319.84,320.01,319.70,319.93,152564
2021/03/16,14:37:00,319.93,320.05,319.63,319.74,160313
2021/03/16,14:38:00,319.74,319.92,319.53,319.73,234185
2021/03/16,14:39:00,319.73,319.80,319.56,319.69,166559
2021/03/16,14:40:00,319.69,319.80,319.58,319.74,181501
2021/03/16,14:41:00,319.74,319.98,319.55,319.64,235932
2021/03/16,14:42:00,319.66,319.67,319.30,319.55,227520
2021/03/16,14:43:00,319.55,319.74,319.46,319.48,211579
2021/03/16,14:44:00,319.48,319.53,319.13,319.31,278677
2021/03/16,14:45:00,319.31,319.33,319.10,319.17,369033
2021/03/16,14:46:00,319.17,319.64,319.14,319.58,240227
2021/03/16,14:47:00,319.63,319.76,319.50,319.66,209583
2021/03/16,14:48:00,319.66,319.83,319.54,319.71,151911
2021/03/16,14:49:00,319.73,319.75,319.44,319.70,132405
2021/03/16,14:50:00,319.70,319.72,319.53,319.65,83197
2021/03/16,14:51:00,319.66,320.03,319.60,319.89,381525
2021/03/16,14:52:00,319.89,320.01,319.77,319.93,119258
2021/03/16,14:53:00,319.93,320.03,319.85,319.86,167355
2021/03/16,14:54:00,319.86,320.03,319.83,320.01,320976
2021/03/16,14:55:00,320.01,320.14,319.89,320.04,146631
2021/03/16,14:56:00,320.03,320.32,319.94,320.22,137666
2021/03/16,14:57:00,320.22,320.35,320.20,320.30,143480
2021/03/16,14:58:00,320.31,320.42,320.28,320.30,138253
2021/03/16,14:59:00,320.30,320.31,320.14,320.20,114617
2021/03/16,15:00:00,320.20,320.29,320.05,320.24,105542
2021/03/16,15:01:00,320.24,320.25,320.03,320.13,68745
2021/03/16,15:02:00,320.11,320.13,319.86,320.01,97921
2021/03/16,15:03:00,320.00,320.04,319.67,319.84,93318
2021/03/16,15:04:00,319.84,320.34,319.79,320.31,92081
2021/03/16,15:05:00,320.32,320.37,320.25,320.28,196934
2021/03/16,15:06:00,320.27,320.51,320.19,320.44,140380
2021/03/16,15:07:00,320.43,320.59,320.41,320.58,147021
2021/03/16,15:08:00,320.58,320.72,320.55,320.70,119675
2021/03/16,15:09:00,320.70,320.70,320.53,320.60,102586
2021/03/16,15:10:00,320.60,320.60,320.37,320.44,119764
2021/03/16,15:11:00,320.43,320.53,320.41,320.53,31153
2021/03/16,15:12:00,320.53,320.58,320.50,320.57,43449
2021/03/16,15:13:00,320.57,320.59,320.54,320.59,38897
2021/03/16,15:14:00,320.60,320.78,320.51,320.78,133440
2021/03/16,15:15:00,320.77,320.77,320.61,320.66,73422
2021/03/16,15:16:00,320.66,320.78,320.58,320.64,163964
2021/03/16,15:17:00,320.64,320.67,320.53,320.56,87501
2021/03/16,15:18:00,320.56,320.77,320.56,320.76,99485
2021/03/16,15:19:00,320.76,320.79,320.57,320.66,77620
2021/03/16,15:20:00,320.67,320.75,320.66,320.66,46590
2021/03/16,15:21:00,320.66,320.83,320.66,320.78,55686
2021/03/16,15:22:00,320.77,320.80,320.69,320.74,45667
2021/03/16,15:23:00,320.74,320.98,320.74,320.96,90810
2021/03/16,15:24:00,320.96,321.12,320.92,321.12,102940
2021/03/16,15:25:00,321.12,321.15,321.05,321.10,78932
2021/03/16,15:26:00,321.10,321.17,321.05,321.17,115528
2021/03/16,15:27:00,321.17,321.22,320.89,320.95,158027
2021/03/16,15:28:00,320.95,321.05,320.90,320.93,85252
2021/03/16,15:29:00,320.93,320.93,320.73,320.83,127224
2021/03/16,15:30:00,320.83,320.96,320.72,320.93,104157
2021/03/16,15:31:00,320.95,321.13,320.94,320.95,123574
2021/03/16,15:32:00,320.95,321.04,320.77,321.04,93610
2021/03/16,15:33:00,321.04,321.35,321.02,321.34,150585
2021/03/16,15:34:00,321.34,321.44,321.30,321.38,121702
2021/03/16,15:35:00,321.38,321.50,321.31,321.47,68304
2021/03/16,15:36:00,321.47,321.79,321.45,321.74,158566
2021/03/16,15:37:00,321.73,321.74,321.65,321.71,81926
2021/03/16,15:38:00,321.71,321.76,321.40,321.43,215840
2021/03/16,15:39:00,321.43,321.43,321.19,321.31,167399
2021/03/16,15:40:00,321.33,321.50,321.33,321.43,119328
2021/03/16,15:41:00,321.43,321.64,321.38,321.58,81395
2021/03/16,15:42:00,321.57,321.62,321.52,321.56,84909
2021/03/16,15:43:00,321.56,321.62,321.40,321.44,77148
2021/03/16,15:44:00,321.42,321.50,321.23,321.28,106970
2021/03/16,15:45:00,321.27,321.28,321.08,321.14,158533
2021/03/16,15:46:00,321.15,321.44,321.13,321.36,154086
2021/03/16,15:47:00,321.36,321.36,321.12,321.17,112648
2021/03/16,15:48:00,321.17,321.36,321.08,321.23,111912
2021/03/16,15:49:00,321.23,321.24,321.00,321.06,314181
2021/03/16,15:50:00,321.10,321.13,320.82,320.84,149395
2021/03/16,15:51:00,320.85,321.31,320.80,321.02,275586
2021/03/16,15:52:00,321.04,321.15,320.98,321.06,109809
2021/03/16,15:53:00,321.06,321.17,321.00,321.13,154075
2021/03/16,15:54:00,321.13,321.22,321.02,321.22,187258
2021/03/16,15:55:00,321.21,321.30,320.95,321.05,842154
2021/03/16,15:56:00,321.05,321.07,320.75,320.89,311023
2021/03/16,15:57:00,320.89,320.91,320.53,320.54,295133
2021/03/16,15:58:00,320.55,320.75,320.51,320.69,322557
2021/03/16,15:59:00,320.70,320.83,320.61,320.79,285588
2021/03/16,16:00:00,320.78,320.86,320.60,320.62,517476
2021/03/17,09:31:00,317.45,317.65,317.21,317.22,274937
2021/03/17,09:32:00,317.22,317.61,317.08,317.54,256536
2021/03/17,09:33:00,317.54,317.58,316.81,317.09,329399
2021/03/17,09:34:00,317.09,317.24,316.76,316.91,247100
2021/03/17,09:35:00,316.91,317.07,316.57,316.58,264939
2021/03/17,09:36:00,316.58,316.70,316.26,316.60,401424
2021/03/17,09:37:00,316.60,316.89,316.38,316.49,296385
2021/03/17,09:38:00,316.49,316.57,316.20,316.43,266142
2021/03/17,09:39:00,316.42,316.42,315.95,316.06,288905
2021/03/17,09:40:00,316.06,316.06,315.73,315.94,324456
2021/03/17,09:41:00,315.94,316.10,315.68,316.10,321072
2021/03/17,09:42:00,316.10,316.48,316.09,316.40,308642
2021/03/17,09:43:00,316.40,316.65,316.36,316.65,239173
2021/03/17,09:44:00,316.66,316.82,316.51,316.74,264123
2021/03/17,09:45:00,316.74,317.72,316.68,317.16,286737
2021/03/17,09:46:00,317.17,317.19,316.86,316.91,254495
2021/03/17,09:47:00,316.91,316.94,316.64,316.78,187151
2021/03/17,09:48:00,316.77,317.40,316.76,317.36,252717
2021/03/17,09:49:00,317.36,317.62,317.36,317.55,220538
2021/03/17,09:50:00,317.55,317.88,317.55,317.77,288073
2021/03/17,09:51:00,317.76,317.93,317.58,317.89,241983
2021/03/17,09:52:00,317.90,318.10,317.89,317.93,220729
2021/03/17,09:53:00,317.93,318.03,317.82,317.89,146965
2021/03/17,09:54:00,317.89,317.89,317.53,317.67,242958
2021/03/17,09:55:00,317.67,317.78,317.41,317.76,142598
2021/03/17,09:56:00,317.75,317.76,317.35,317.38,196080
2021/03/17,09:57:00,317.38,317.65,317.38,317.62,125741
2021/03/17,09:58:00,317.65,317.82,317.50,317.56,164161
2021/03/17,09:59:00,317.56,317.75,317.42,317.73,113601
2021/03/17,10:00:00,317.74,318.34,317.74,318.15,165383
2021/03/17,10:01:00,318.16,318.33,317.87,318.27,212248
2021/03/17,10:02:00,318.32,318.35,318.00,318.12,164907
2021/03/17,10:03:00,318.14,318.17,317.95,318.02,110609
2021/03/17,10:04:00,318.03,318.23,317.82,318.16,136600
2021/03/17,10:05:00,318.16,318.37,317.95,318.10,164373
2021/03/17,10:06:00,318.10,318.17,317.68,317.86,194834
2021/03/17,10:07:00,317.87,317.92,317.44,317.46,251854
2021/03/17,10:08:00,317.46,317.95,317.45,317.90,155664
2021/03/17,10:09:00,317.90,318.22,317.90,317.97,121552
2021/03/17,10:10:00,317.97,318.10,317.86,318.06,122294
2021/03/17,10:11:00,318.06,318.43,317.88,318.40,205294
2021/03/17,10:12:00,318.40,318.53,318.23,318.24,132015
2021/03/17,10:13:00,318.24,318.26,317.90,318.25,295812
2021/03/17,10:14:00,318.24,318.31,318.08,318.28,112902
2021/03/17,10:15:00,318.28,318.45,318.18,318.34,298801
2021/03/17,10:16:00,318.36,318.45,318.14,318.43,127159
2021/03/17,10:17:00,318.45,318.47,318.23,318.30,80956
2021/03/17,10:18:00,318.31,318.50,318.21,318.50,104411
2021/03/17,10:19:00,318.50,318.93,318.43,318.87,201710
2021/03/17,10:20:00,318.87,318.97,318.84,318.94,221824
2021/03/17,10:21:00,318.93,319.00,318.79,318.83,92875
2021/03/17,10:22:00,318.83,318.83,318.52,318.59,124881
2021/03/17,10:23:00,318.60,318.83,318.57,318.80,306974
2021/03/17,10:24:00,318.81,318.94,318.71,318.77,222170
2021/03/17,10:25:00,318.77,318.90,318.74,318.86,71417
2021/03/17,10:26:00,318.84,319.05,318.71,318.98,126088
2021/03/17,10:27:00,318.98,319.05,318.64,318.65,134060
2021/03/17,10:28:00,318.65,318.85,318.60,318.79,93411
2021/03/17,10:29:00,318.78,318.86,318.66,318.71,86900
2021/03/17,10:30:00,318.71,318.75,318.47,318.47,72846
2021/03/17,10:31:00,318.47,318.47,317.92,318.00,457598
2021/03/17,10:32:00,318.00,318.14,317.94,318.06,91513
2021/03/17,10:33:00,318.06,318.21,317.92,318.03,150170
2021/03/17,10:34:00,318.01,318.47,317.96,318.47,138836
2021/03/17,10:35:00,318.47,318.68,318.45,318.65,134960
2021/03/17,10:36:00,318.63,318.85,318.63,318.81,101081
2021/03/17,10:37:00,318.81,319.07,318.68,318.75,160348
2021/03/17,10:38:00,318.75,318.87,318.57,318.71,119922
2021/03/17,10:39:00,318.71,318.73,318.41,318.53,382848
2021/03/17,10:40:00,318.52,318.64,318.33,318.38,73206
2021/03/17,10:41:00,318.38,318.42,318.08,318.14,374462
2021/03/17,10:42:00,318.14,318.14,317.70,317.71,158566
2021/03/17,10:43:00,317.72,317.77,317.52,317.66,266791
2021/03/17,10:44:00,317.65,317.73,317.52,317.60,123321
2021/03/17,10:45:00,317.60,317.60,317.44,317.46,245144
2021/03/17,10:46:00,317.46,317.46,317.25,317.38,188504
2021/03/17,10:47:00,317.37,317.64,317.37,317.49,202182
2021/03/17,10:48:00,317.50,317.54,317.36,317.46,156508
2021/03/17,10:49:00,317.46,317.54,317.26,317.39,149286
2021/03/17,10:50:00,317.39,317.42,317.28,317.31,133108
2021/03/17,10:51:00,317.31,317.31,317.06,317.17,155600
2021/03/17,10:52:00,317.17,317.51,317.10,317.45,459008
2021/03/17,10:53:00,317.45,317.75,317.42,317.59,154830
2021/03/17,10:54:00,317.59,317.64,317.48,317.63,80310
2021/03/17,10:55:00,317.63,317.81,317.40,317.77,98954
2021/03/17,10:56:00,317.77,317.95,317.43,317.46,184589
2021/03/17,10:57:00,317.46,317.63,317.33,317.54,133929
2021/03/17,10:58:00,317.52,317.75,317.43,317.60,111993
2021/03/17,10:59:00,317.60,317.64,317.40,317.58,84160
2021/03/17,11:00:00,317.58,317.66,317.47,317.56,82055
2021/03/17,11:01:00,317.57,317.57,317.09,317.19,139801
2021/03/17,11:02:00,317.19,317.27,316.77,317.08,236346
2021/03/17,11:03:00,317.07,317.10,316.87,317.05,110663
2021/03/17,11:04:00,317.03,317.17,316.81,316.83,207946
2021/03/17,11:05:00,316.80,317.06,316.62,316.98,155137
2021/03/17,11:06:00,316.98,317.12,316.92,316.98,113933
2021/03/17,11:07:00,316.97,317.02,316.78,316.92,101884
2021/03/17,11:08:00,316.93,317.11,316.91,317.06,304685
2021/03/17,11:09:00,317.06,317.22,316.89,317.18,137996
2021/03/17,11:10:00,317.18,317.18,316.88,316.89,92562
2021/03/17,11:11:00,316.89,317.30,316.70,317.26,195433
2021/03/17,11:12:00,317.26,317.47,317.26,317.40,144898
2021/03/17,11:13:00,317.40,317.49,317.26,317.29,394830
2021/03/17,11:14:00,317.28,317.38,317.21,317.23,68820
2021/03/17,11:15:00,317.23,317.29,317.02,317.12,92127
2021/03/17,11:16:00,317.08,317.21,316.90,316.99,86182
2021/03/17,11:17:00,316.99,317.18,316.94,317.15,82732
2021/03/17,11:18:00,317.15,317.31,317.05,317.16,82941
2021/03/17,11:19:00,317.17,317.29,317.12,317.22,94488
2021/03/17,11:20:00,317.22,317.73,317.18,317.71,130793
2021/03/17,11:21:00,317.71,317.75,317.56,317.71,65397
2021/03/17,11:22:00,317.70,317.84,317.62,317.63,88385
2021/03/17,11:23:00,317.63,317.63,317.36,317.49,82627
2021/03/17,11:24:00,317.49,317.64,317.45,317.45,55410
2021/03/17,11:25:00,317.45,317.45,317.24,317.37,102590
2021/03/17,11:26:00,317.38,317.48,317.08,317.08,109500
2021/03/17,11:27:00,317.08,317.29,317.08,317.28,90656
2021/03/17,11:28:00,317.28,317.50,317.27,317.44,71987
2021/03/17,11:29:00,317.44,317.50,317.36,317.48,46925
2021/03/17,11:30:00,317.48,317.67,317.43,317.43,86628
2021/03/17,11:31:00,317.43,317.45,317.19,317.28,89871
2021/03/17,11:32:00,317.29,317.40,317.15,317.23,87208
2021/03/17,11:33:00,317.22,317.22,316.96,316.98,167174
2021/03/17,11:34:00,316.97,317.09,316.83,316.90,197269
2021/03/17,11:35:00,316.92,316.96,316.78,316.85,136254
2021/03/17,11:36:00,316.85,317.03,316.80,316.92,114979
2021/03/17,11:37:00,316.90,316.93,316.68,316.76,144841
2021/03/17,11:38:00,316.76,316.92,316.68,316.75,93942
2021/03/17,11:39:00,316.74,316.74,316.51,316.52,133993
2021/03/17,11:40:00,316.52,316.60,316.27,316.39,141365
2021/03/17,11:41:00,316.38,316.52,316.31,316.43,340471
2021/03/17,11:42:00,316.44,316.44,316.05,316.09,237314
2021/03/17,11:43:00,316.09,316.27,316.03,316.25,117239
2021/03/17,11:44:00,316.24,316.42,316.18,316.39,99412
2021/03/17,11:45:00,316.40,316.40,316.23,316.32,76478
2021/03/17,11:46:00,316.32,316.48,316.30,316.40,118658
2021/03/17,11:47:00,316.41,316.60,316.33,316.60,324596
2021/03/17,11:48:00,316.59,316.60,316.47,316.53,184761
2021/03/17,11:49:00,316.51,316.79,316.42,316.76,144725
2021/03/17,11:50:00,316.76,316.92,316.75,316.82,117957
2021/03/17,11:51:00,316.82,316.98,316.79,316.92,79920
2021/03/17,11:52:00,316.92,317.04,316.89,316.92,264577
2021/03/17,11:53:00,316.92,317.06,316.89,316.97,57672
2021/03/17,11:54:00,316.97,317.04,316.91,316.98,115992
2021/03/17,11:55:00,316.98,317.05,316.91,316.94,117038
2021/03/17,11:56:00,316.94,316.99,316.83,316.90,144735
2021/03/17,11:57:00,316.90,316.90,316.56,316.64,141107
2021/03/17,11:58:00,316.64,316.65,316.48,316.55,90206
2021/03/17,11:59:00,316.55,316.63,316.48,316.52,84430
2021/03/17,12:00:00,316.52,316.67,316.51,316.56,140052
2021/03/17,12:01:00,316.55,316.56,316.35,316.43,68429
2021/03/17,12:02:00,316.43,316.46,316.17,316.26,140878
2021/03/17,12:03:00,316.28,316.35,316.16,316.31,143649
2021/03/17,12:04:00,316.31,316.40,315.95,316.02,490217
2021/03/17,12:05:00,316.02,316.12,315.82,315.92,129520
2021/03/17,12:06:00,315.92,316.26,315.88,316.13,187591
2021/03/17,12:07:00,316.13,316.23,316.01,316.10,83586
2021/03/17,12:08:00,316.10,316.37,316.10,316.31,114820
2021/03/17,12:09:00,316.31,316.53,316.29,316.52,108361
2021/03/17,12:10:00,316.51,316.75,316.51,316.64,130523
2021/03/17,12:11:00,316.65,316.67,316.50,316.57,65561
2021/03/17,12:12:00,316.56,316.86,316.55,316.73,79747
2021/03/17,12:13:00,316.73,316.99,316.69,316.96,491230
2021/03/17,12:14:00,316.96,316.96,316.82,316.82,334434
2021/03/17,12:15:00,316.82,316.91,316.77,316.83,73355
2021/03/17,12:16:00,316.83,317.08,316.83,316.99,79381
2021/03/17,12:17:00,316.99,317.17,316.96,317.14,111755
2021/03/17,12:18:00,317.14,317.23,317.06,317.13,92606
2021/03/17,12:19:00,317.11,317.27,317.08,317.25,141953
2021/03/17,12:20:00,317.25,317.47,317.24,317.34,113315
2021/03/17,12:21:00,317.34,317.35,317.21,317.24,103768
2021/03/17,12:22:00,317.23,317.42,317.21,317.41,63781
2021/03/17,12:23:00,317.41,317.48,317.33,317.33,68697
2021/03/17,12:24:00,317.34,317.36,317.19,317.25,86487
2021/03/17,12:25:00,317.25,317.35,317.25,317.25,61497
2021/03/17,12:26:00,317.27,317.45,317.25,317.40,56895
2021/03/17,12:27:00,317.38,317.45,317.21,317.43,290971
2021/03/17,12:28:00,317.43,317.79,317.43,317.58,173009
2021/03/17,12:29:00,317.58,317.74,317.55,317.62,105830
2021/03/17,12:30:00,317.63,317.65,317.49,317.56,86505
2021/03/17,12:31:00,317.56,317.59,317.25,317.26,93822
2021/03/17,12:32:00,317.26,317.36,317.14,317.15,80878
2021/03/17,12:33:00,317.15,317.33,317.15,317.21,78064
2021/03/17,12:34:00,317.21,317.30,317.15,317.15,65106
2021/03/17,12:35:00,317.15,317.15,316.99,317.03,134745
2021/03/17,12:36:00,317.03,317.19,317.00,317.03,85874
2021/03/17,12:37:00,317.03,317.03,316.78,316.85,95266
2021/03/17,12:38:00,316.86,317.02,316.84,317.01,52314
2021/03/17,12:39:00,317.01,317.11,316.94,316.97,115450
2021/03/17,12:40:00,316.95,317.02,316.88,316.89,72442
2021/03/17,12:41:00,316.89,317.15,316.85,316.89,96325
2021/03/17,12:42:00,316.89,316.93,316.60,316.76,148797
2021/03/17,12:43:00,316.76,316.76,316.57,316.70,73826
2021/03/17,12:44:00,316.72,316.80,316.62,316.62,71170
2021/03/17,12:45:00,316.62,316.64,316.51,316.64,77192
2021/03/17,12:46:00,316.62,316.94,316.53,316.86,97652
2021/03/17,12:47:00,316.86,317.03,316.85,316.94,74823
2021/03/17,12:48:00,316.94,317.03,316.84,316.94,91950
2021/03/17,12:49:00,316.94,317.03,316.89,317.01,265468
2021/03/17,12:50:00,317.01,317.08,316.89,316.97,94567
2021/03/17,12:51:00,316.97,317.16,316.94,317.13,64810
2021/03/17,12:52:00,317.13,317.28,317.01,317.07,76597
2021/03/17,12:53:00,317.05,317.14,317.03,317.07,49941
2021/03/17,12:54:00,317.07,317.19,317.04,317.14,46267
2021/03/17,12:55:00,317.14,317.23,317.13,317.21,50252
2021/03/17,12:56:00,317.21,317.23,317.09,317.11,62415
2021/03/17,12:57:00,317.11,317.19,317.08,317.13,29452
2021/03/17,12:58:00,317.13,317.16,316.84,316.84,113070
2021/03/17,12:59:00,316.84,316.93,316.74,316.91,83162
2021/03/17,13:00:00,316.91,316.91,316.30,316.40,681402
2021/03/17,13:01:00,316.39,316.60,316.25,316.45,212770
2021/03/17,13:02:00,316.45,316.45,316.13,316.34,222707
2021/03/17,13:03:00,316.34,316.52,316.30,316.40,98245
2021/03/17,13:04:00,316.40,316.67,316.32,316.63,91239
2021/03/17,13:05:00,316.63,316.69,316.52,316.66,66529
2021/03/17,13:06:00,316.66,316.78,316.63,316.73,111476
2021/03/17,13:07:00,316.73,317.10,316.73,317.02,112258
2021/03/17,13:08:00,317.02,317.02,316.81,316.82,65269
2021/03/17,13:09:00,316.82,316.82,316.54,316.70,93207
2021/03/17,13:10:00,316.70,316.90,316.67,316.84,79173
2021/03/17,13:11:00,316.84,316.94,316.60,316.69,83517
2021/03/17,13:12:00,316.69,316.86,316.63,316.81,45906
2021/03/17,13:13:00,316.81,316.91,316.80,316.82,39155
2021/03/17,13:14:00,316.81,316.99,316.81,316.97,49522
2021/03/17,13:15:00,316.95,317.10,316.91,316.93,59157
2021/03/17,13:16:00,316.93,317.05,316.91,316.99,30489
2021/03/17,13:17:00,316.99,317.01,316.80,316.94,100240
2021/03/17,13:18:00,316.96,316.96,316.70,316.85,93889
2021/03/17,13:19:00,316.85,317.40,316.85,317.38,109839
2021/03/17,13:20:00,317.38,317.67,317.38,317.60,125491
2021/03/17,13:21:00,317.60,317.68,317.52,317.61,54418
2021/03/17,13:22:00,317.63,317.69,317.55,317.61,52246
2021/03/17,13:23:00,317.61,317.61,317.50,317.57,64470
2021/03/17,13:24:00,317.58,317.61,317.18,317.20,102178
2021/03/17,13:25:00,317.20,317.41,317.20,317.41,86336
2021/03/17,13:26:00,317.42,317.52,317.37,317.39,53119
2021/03/17,13:27:00,317.39,317.49,317.35,317.44,32002
2021/03/17,13:28:00,317.44,317.47,317.24,317.35,47162
2021/03/17,13:29:00,317.35,317.54,317.35,317.52,43338
2021/03/17,13:30:00,317.52,317.53,317.44,317.48,38425
2021/03/17,13:31:00,317.48,317.54,317.41,317.47,40572
2021/03/17,13:32:00,317.47,317.50,317.36,317.43,49984
2021/03/17,13:33:00,317.43,317.47,317.23,317.40,54072
2021/03/17,13:34:00,317.40,317.44,317.28,317.29,52666
2021/03/17,13:35:00,317.29,317.30,317.05,317.25,75345
2021/03/17,13:36:00,317.25,317.49,317.25,317.43,77701
2021/03/17,13:37:00,317.43,317.43,317.25,317.31,59363
2021/03/17,13:38:00,317.33,317.47,317.31,317.39,43847
2021/03/17,13:39:00,317.39,317.48,317.38,317.43,45589
2021/03/17,13:40:00,317.43,317.46,317.35,317.41,39074
2021/03/17,13:41:00,317.42,317.42,317.15,317.34,61058
2021/03/17,13:42:00,317.34,317.54,317.34,317.41,75433
2021/03/17,13:43:00,317.41,317.48,317.32,317.35,47452
2021/03/17,13:44:00,317.35,317.44,317.23,317.37,56609
2021/03/17,13:45:00,317.37,317.39,317.27,317.36,30370
2021/03/17,13:46:00,317.38,317.43,317.23,317.29,50079
2021/03/17,13:47:00,317.29,317.37,317.26,317.28,45721
2021/03/17,13:48:00,317.28,317.35,317.22,317.35,39038
2021/03/17,13:49:00,317.35,317.43,317.33,317.40,33779
2021/03/17,13:50:00,317.39,317.40,317.26,317.33,44523
2021/03/17,13:51:00,317.33,317.34,317.09,317.15,71094
2021/03/17,13:52:00,317.13,317.13,316.92,317.01,100906
2021/03/17,13:53:00,317.01,317.13,316.89,316.98,117748
2021/03/17,13:54:00,316.97,317.07,316.90,316.95,47157
2021/03/17,13:55:00,316.95,317.01,316.77,316.81,75196
2021/03/17,13:56:00,316.81,317.08,316.79,316.93,80097
2021/03/17,13:57:00,316.93,316.98,316.92,316.92,77627
2021/03/17,13:58:00,316.92,317.13,316.85,317.12,98337
2021/03/17,13:59:00,317.11,317.20,317.03,317.15,62296
2021/03/17,14:00:00,317.15,317.20,316.94,317.14,105216
2021/03/17,14:01:00,317.15,319.23,317.15,319.17,1118650
2021/03/17,14:02:00,319.17,320.11,318.57,318.64,1063460
2021/03/17,14:03:00,318.64,319.86,318.29,319.44,1345816
2021/03/17,14:04:00,319.44,319.65,318.57,318.65,1040866
2021/03/17,14:05:00,318.66,318.83,318.14,318.65,835927
2021/03/17,14:06:00,318.65,319.43,318.55,318.80,592423
2021/03/17,14:07:00,318.80,319.26,318.72,318.97,426673
2021/03/17,14:08:00,318.97,319.26,318.78,318.90,412167
2021/03/17,14:09:00,318.90,319.35,318.85,319.33,207405
2021/03/17,14:10:00,319.34,319.49,318.88,319.12,359933
2021/03/17,14:11:00,319.10,320.17,319.09,320.12,447397
2021/03/17,14:12:00,320.12,320.72,320.00,320.71,517140
2021/03/17,14:13:00,320.71,321.03,320.56,320.73,571683
2021/03/17,14:14:00,320.73,320.80,320.45,320.53,613088
2021/03/17,14:15:00,320.53,320.83,320.51,320.74,324461
2021/03/17,14:16:00,320.76,320.99,320.53,320.72,300139
2021/03/17,14:17:00,320.72,320.76,320.23,320.27,255672
2021/03/17,14:18:00,320.25,320.43,320.06,320.27,321558
2021/03/17,14:19:00,320.25,320.49,319.98,320.02,227406
2021/03/17,14:20:00,320.02,320.29,320.00,320.16,153869
2021/03/17,14:21:00,320.18,320.31,319.89,319.95,192587
2021/03/17,14:22:00,319.96,320.25,319.96,320.09,164831
2021/03/17,14:23:00,320.09,320.32,320.09,320.18,113550
2021/03/17,14:24:00,320.20,320.28,319.96,320.05,180164
2021/03/17,14:25:00,320.05,320.17,319.75,319.77,199889
2021/03/17,14:26:00,319.78,319.90,319.52,319.74,241893
2021/03/17,14:27:00,319.74,320.32,319.64,319.69,290180
2021/03/17,14:28:00,319.70,320.01,319.70,319.94,188609
2021/03/17,14:29:00,319.93,319.94,319.64,319.68,86333
2021/03/17,14:30:00,319.67,319.74,319.25,319.26,175595
2021/03/17,14:31:00,319.26,319.50,318.91,318.95,274099
2021/03/17,14:32:00,318.98,319.42,318.89,319.26,208475
2021/03/17,14:33:00,319.26,319.57,319.14,319.30,157986
2021/03/17,14:34:00,319.34,319.44,319.09,319.24,154746
2021/03/17,14:35:00,319.20,319.41,319.05,319.21,168782
2021/03/17,14:36:00,319.21,319.74,319.21,319.74,194766
2021/03/17,14:37:00,319.74,319.89,319.59,319.66,176218
2021/03/17,14:38:00,319.66,320.20,319.58,320.17,194191
2021/03/17,14:39:00,320.17,320.64,320.10,320.62,255231
2021/03/17,14:40:00,320.62,320.87,320.50,320.81,234800
2021/03/17,14:41:00,320.79,321.06,320.73,321.04,421940
2021/03/17,14:42:00,321.04,321.61,321.02,321.50,405223
2021/03/17,14:43:00,321.50,321.73,321.36,321.64,501546
2021/03/17,14:44:00,321.64,322.33,321.57,322.23,459151
2021/03/17,14:45:00,322.22,322.75,322.15,322.64,707173
2021/03/17,14:46:00,322.64,322.79,322.09,322.44,593799
2021/03/17,14:47:00,322.47,322.66,322.37,322.48,453229
2021/03/17,14:48:00,322.48,322.71,322.24,322.34,277764
2021/03/17,14:49:00,322.34,322.41,322.14,322.26,233908
2021/03/17,14:50:00,322.26,322.47,322.13,322.18,259959
2021/03/17,14:51:00,322.18,322.19,321.89,322.00,279517
2021/03/17,14:52:00,321.98,322.27,321.98,322.14,157293
2021/03/17,14:53:00,322.14,322.30,322.04,322.22,115033
2021/03/17,14:54:00,322.22,322.44,322.21,322.37,136106
2021/03/17,14:55:00,322.36,322.58,322.18,322.48,189610
2021/03/17,14:56:00,322.48,322.79,322.36,322.67,266523
2021/03/17,14:57:00,322.66,322.72,322.29,322.50,260627
2021/03/17,14:58:00,322.51,322.56,322.09,322.50,245698
2021/03/17,14:59:00,322.48,322.69,322.26,322.49,202181
2021/03/17,15:00:00,322.49,323.04,322.46,323.01,322174
2021/03/17,15:01:00,323.02,323.33,322.93,323.15,300160
2021/03/17,15:02:00,323.15,323.25,323.02,323.15,218309
2021/03/17,15:03:00,323.17,323.18,322.65,323.03,224445
2021/03/17,15:04:00,323.02,323.58,323.02,323.57,290788
2021/03/17,15:05:00,323.57,323.67,323.43,323.65,239821
2021/03/17,15:06:00,323.65,323.75,323.46,323.67,309152
2021/03/17,15:07:00,323.67,323.74,323.56,323.62,161123
2021/03/17,15:08:00,323.61,323.75,323.59,323.74,136463
2021/03/17,15:09:00,323.74,323.85,323.59,323.81,190565
2021/03/17,15:10:00,323.81,323.85,323.45,323.51,292793
2021/03/17,15:11:00,323.51,323.65,323.36,323.40,249345
2021/03/17,15:12:00,323.40,323.47,323.09,323.17,217915
2021/03/17,15:13:00,323.16,323.34,322.96,323.03,141704
2021/03/17,15:14:00,323.03,323.16,322.82,322.94,175899
2021/03/17,15:15:00,322.94,323.10,322.90,323.05,166701
2021/03/17,15:16:00,323.06,323.23,323.04,323.11,107753
2021/03/17,15:17:00,323.11,323.18,322.92,323.10,93148
2021/03/17,15:18:00,323.08,323.33,323.04,323.21,93913
2021/03/17,15:19:00,323.21,323.23,322.95,322.99,141756
2021/03/17,15:20:00,322.99,323.06,322.74,322.85,159199
2021/03/17,15:21:00,322.86,322.91,322.42,322.56,249637
2021/03/17,15:22:00,322.56,322.56,322.27,322.32,409148
2021/03/17,15:23:00,322.31,322.53,322.30,322.50,128167
2021/03/17,15:24:00,322.51,322.57,322.36,322.40,148058
2021/03/17,15:25:00,322.36,322.51,322.25,322.40,170995
2021/03/17,15:26:00,322.40,322.57,322.37,322.56,134279
2021/03/17,15:27:00,322.56,322.73,322.54,322.65,201790
2021/03/17,15:28:00,322.63,322.79,322.59,322.74,231034
2021/03/17,15:29:00,322.74,322.78,322.55,322.55,187028
2021/03/17,15:30:00,322.55,322.79,322.48,322.51,140980
2021/03/17,15:31:00,322.51,322.59,322.33,322.49,165643
2021/03/17,15:32:00,322.50,322.95,322.47,322.85,243596
2021/03/17,15:33:00,322.85,322.88,322.66,322.87,159077
2021/03/17,15:34:00,322.86,322.98,322.80,322.94,218027
2021/03/17,15:35:00,322.94,323.08,322.91,323.01,151530
2021/03/17,15:36:00,323.01,323.02,322.71,322.79,199622
2021/03/17,15:37:00,322.79,322.85,322.50,322.75,193163
2021/03/17,15:38:00,322.75,322.75,322.40,322.41,126242
2021/03/17,15:39:00,322.41,322.62,322.33,322.34,128259
2021/03/17,15:40:00,322.34,322.34,321.95,322.00,183635
2021/03/17,15:41:00,321.96,322.35,321.86,322.30,247673
2021/03/17,15:42:00,322.28,322.40,322.19,322.27,151632
2021/03/17,15:43:00,322.29,322.50,322.28,322.30,214365
2021/03/17,15:44:00,322.32,322.34,322.01,322.01,429278
2021/03/17,15:45:00,322.02,322.19,321.53,321.60,311362
2021/03/17,15:46:00,321.62,321.79,321.54,321.67,258256
2021/03/17,15:47:00,321.67,321.70,321.46,321.58,204172
2021/03/17,15:48:00,321.58,321.59,321.42,321.42,145973
2021/03/17,15:49:00,321.42,321.78,321.39,321.68,203159
2021/03/17,15:50:00,321.68,321.99,321.65,321.95,317213
2021/03/17,15:51:00,321.94,321.96,321.22,321.48,518725
2021/03/17,15:52:00,321.49,321.96,321.45,321.95,421245
2021/03/17,15:53:00,321.94,321.97,321.42,321.43,306546
2021/03/17,15:54:00,321.41,321.41,321.04,321.33,249589
2021/03/17,15:55:00,321.34,321.51,321.16,321.41,479357
2021/03/17,15:56:00,321.42,321.46,321.09,321.37,424066
2021/03/17,15:57:00,321.36,321.55,321.29,321.37,275214
2021/03/17,15:58:00,321.38,321.58,321.35,321.53,265473
2021/03/17,15:59:00,321.53,321.70,321.45,321.68,276490
2021/03/17,16:00:00,321.68,322.00,321.65,321.99,876012
2021/03/18,09:31:00,316.87,317.20,316.70,317.20,309096
2021/03/18,09:32:00,317.20,317.46,316.98,317.11,354241
2021/03/18,09:33:00,317.12,317.30,317.03,317.24,253301
2021/03/18,09:34:00,317.24,317.72,317.12,317.60,314879
2021/03/18,09:35:00,317.60,317.88,317.26,317.37,303241
2021/03/18,09:36:00,317.37,317.51,316.89,317.06,335750
2021/03/18,09:37:00,317.06,317.35,316.92,317.29,283307
2021/03/18,09:38:00,317.29,317.55,317.10,317.24,279644
2021/03/18,09:39:00,317.24,317.49,317.07,317.07,201461
2021/03/18,09:40:00,317.06,317.41,317.01,317.33,212777
2021/03/18,09:41:00,317.32,317.58,316.94,317.09,380572
2021/03/18,09:42:00,317.09,317.42,316.96,317.18,213077
2021/03/18,09:43:00,317.18,317.30,316.96,317.00,213975
2021/03/18,09:44:00,316.99,317.00,316.72,316.78,288797
2021/03/18,09:45:00,316.77,316.85,316.50,316.57,288067
2021/03/18,09:46:00,316.57,316.62,316.11,316.11,287897
2021/03/18,09:47:00,316.11,316.15,315.74,316.03,396377
2021/03/18,09:48:00,316.03,316.39,315.87,315.97,432631
2021/03/18,09:49:00,315.99,316.31,315.86,316.27,229006
2021/03/18,09:50:00,316.27,316.46,316.00,316.02,261380
2021/03/18,09:51:00,316.03,316.26,315.78,316.17,406326
2021/03/18,09:52:00,316.17,316.59,316.13,316.40,247537
2021/03/18,09:53:00,316.42,316.60,316.19,316.31,239164
2021/03/18,09:54:00,316.31,316.70,316.10,316.65,182966
2021/03/18,09:55:00,316.65,316.94,316.39,316.39,259968
2021/03/18,09:56:00,316.41,316.90,316.24,316.83,187787
2021/03/18,09:57:00,316.83,317.29,316.80,317.12,247025
2021/03/18,09:58:00,317.12,317.36,316.97,317.10,604929
2021/03/18,09:59:00,317.10,317.18,316.89,317.10,302914
2021/03/18,10:00:00,317.10,317.28,317.01,317.27,321030
2021/03/18,10:01:00,317.26,317.26,316.39,316.47,427798
2021/03/18,10:02:00,316.47,316.73,316.38,316.62,201818
2021/03/18,10:03:00,316.62,316.79,316.33,316.62,91227
2021/03/18,10:04:00,316.62,316.77,316.37,316.62,150937
2021/03/18,10:05:00,316.62,316.77,316.41,316.46,99631
2021/03/18,10:06:00,316.46,316.53,316.21,316.23,184464
2021/03/18,10:07:00,316.23,316.51,316.17,316.41,280122
2021/03/18,10:08:00,316.41,316.60,315.90,315.90,152024
2021/03/18,10:09:00,315.89,316.10,315.84,315.97,105069
2021/03/18,10:10:00,315.97,316.08,315.41,315.87,339855
2021/03/18,10:11:00,315.87,315.88,315.52,315.59,176666
2021/03/18,10:12:00,315.59,315.73,315.41,315.54,158799
2021/03/18,10:13:00,315.54,315.55,315.31,315.35,182887
2021/03/18,10:14:00,315.35,315.66,315.34,315.44,196383
2021/03/18,10:15:00,315.45,315.93,315.45,315.91,194412
2021/03/18,10:16:00,315.89,316.04,315.71,315.76,247220
2021/03/18,10:17:00,315.76,315.98,315.40,315.91,132122
2021/03/18,10:18:00,315.91,316.06,315.75,316.05,181767
2021/03/18,10:19:00,316.05,316.08,315.89,316.01,103524
2021/03/18,10:20:00,316.01,316.08,315.88,316.04,107620
2021/03/18,10:21:00,316.05,316.17,315.69,315.80,543996
2021/03/18,10:22:00,315.80,316.27,315.64,316.11,208303
2021/03/18,10:23:00,316.11,316.24,315.82,316.22,173323
2021/03/18,10:24:00,316.22,316.24,315.87,315.90,123249
2021/03/18,10:25:00,315.91,315.99,315.77,315.92,122364
2021/03/18,10:26:00,315.92,316.08,315.78,316.06,141610
2021/03/18,10:27:00,316.05,316.43,316.05,316.37,379402
2021/03/18,10:28:00,316.37,316.62,316.36,316.49,195596
2021/03/18,10:29:00,316.49,316.60,316.41,316.51,174398
2021/03/18,10:30:00,316.51,316.63,316.31,316.32,111035
2021/03/18,10:31:00,316.32,316.38,316.12,316.25,196241
2021/03/18,10:32:00,316.25,316.25,315.73,315.86,273444
2021/03/18,10:33:00,315.86,315.90,315.67,315.75,139252
2021/03/18,10:34:00,315.75,315.86,315.63,315.78,120387
2021/03/18,10:35:00,315.78,316.16,315.74,316.02,114359
2021/03/18,10:36:00,316.02,316.10,315.77,315.79,93197
2021/03/18,10:37:00,315.79,316.26,315.62,316.26,134589
2021/03/18,10:38:00,316.25,316.85,316.21,316.78,236881
2021/03/18,10:39:00,316.78,316.93,316.73,316.80,117103
2021/03/18,10:40:00,316.79,317.15,316.77,316.97,230785
2021/03/18,10:41:00,316.97,317.10,316.78,316.94,198973
2021/03/18,10:42:00,316.94,317.12,316.84,316.86,351244
2021/03/18,10:43:00,316.85,316.85,316.58,316.70,138259
2021/03/18,10:44:00,316.68,316.82,316.33,316.37,228893
2021/03/18,10:45:00,316.37,316.55,316.24,316.40,105433
2021/03/18,10:46:00,316.41,316.41,316.11,316.27,99035
2021/03/18,10:47:00,316.27,316.27,315.97,316.04,134668
2021/03/18,10:48:00,316.04,316.20,315.99,316.14,289464
2021/03/18,10:49:00,316.14,316.28,316.06,316.21,81824
2021/03/18,10:50:00,316.21,316.35,316.04,316.08,78098
2021/03/18,10:51:00,316.08,316.20,315.64,315.82,128733
2021/03/18,10:52:00,315.82,316.17,315.71,316.13,121843
2021/03/18,10:53:00,316.13,316.39,316.10,316.36,327118
2021/03/18,10:54:00,316.35,316.67,316.34,316.39,132814
2021/03/18,10:55:00,316.39,316.65,316.31,316.63,88496
2021/03/18,10:56:00,316.64,316.77,316.59,316.73,88381
2021/03/18,10:57:00,316.73,316.76,316.55,316.59,104485
2021/03/18,10:58:00,316.59,316.59,316.32,316.42,105840
2021/03/18,10:59:00,316.42,316.70,316.38,316.67,276287
2021/03/18,11:00:00,316.67,316.86,316.56,316.56,134581
2021/03/18,11:01:00,316.56,316.95,316.52,316.89,130882
2021/03/18,11:02:00,316.89,317.08,316.85,317.04,135156
2021/03/18,11:03:00,317.04,317.05,316.73,316.87,111953
2021/03/18,11:04:00,316.87,316.92,316.71,316.71,81007
2021/03/18,11:05:00,316.71,316.81,316.57,316.80,129727
2021/03/18,11:06:00,316.80,316.86,316.62,316.75,129411
2021/03/18,11:07:00,316.73,316.99,316.71,316.89,139292
2021/03/18,11:08:00,316.89,317.04,316.75,317.04,100339
2021/03/18,11:09:00,317.03,317.04,316.73,316.85,172108
2021/03/18,11:10:00,316.85,317.05,316.80,317.03,77231
2021/03/18,11:11:00,317.03,317.09,316.87,316.87,69422
2021/03/18,11:12:00,316.87,316.95,316.74,316.81,96960
2021/03/18,11:13:00,316.79,316.97,316.70,316.82,115552
2021/03/18,11:14:00,316.83,316.98,316.42,316.46,154889
2021/03/18,11:15:00,316.46,316.59,316.16,316.23,210025
2021/03/18,11:16:00,316.23,316.30,316.12,316.27,98343
2021/03/18,11:17:00,316.28,316.41,316.12,316.40,123188
2021/03/18,11:18:00,316.40,316.48,316.29,316.38,73143
2021/03/18,11:19:00,316.38,316.43,316.31,316.34,81296
2021/03/18,11:20:00,316.34,316.41,316.11,316.33,80671
2021/03/18,11:21:00,316.33,316.58,316.23,316.58,80928
2021/03/18,11:22:00,316.58,316.73,316.55,316.67,103291
2021/03/18,11:23:00,316.67,316.70,316.29,316.37,97692
2021/03/18,11:24:00,316.35,316.41,316.20,316.38,92762
2021/03/18,11:25:00,316.39,316.39,316.07,316.09,108553
2021/03/18,11:26:00,316.09,316.13,315.90,316.09,377124
2021/03/18,11:27:00,316.09,316.36,316.06,316.31,299528
2021/03/18,11:28:00,316.31,316.54,316.31,316.54,85228
2021/03/18,11:29:00,316.54,316.66,316.47,316.61,68707
2021/03/18,11:30:00,316.61,316.68,316.54,316.68,120063
2021/03/18,11:31:00,316.68,316.77,316.26,316.33,183340
2021/03/18,11:32:00,316.33,316.40,316.17,316.22,73801
2021/03/18,11:33:00,316.22,316.42,316.13,316.21,57540
2021/03/18,11:34:00,316.22,316.25,316.07,316.20,76580
2021/03/18,11:35:00,316.20,316.20,315.99,316.01,99050
2021/03/18,11:36:00,316.01,316.13,315.80,316.10,207613
2021/03/18,11:37:00,316.10,316.33,316.07,316.18,104942
2021/03/18,11:38:00,316.19,316.35,316.02,316.35,128836
2021/03/18,11:39:00,316.35,316.43,316.19,316.22,106580
2021/03/18,11:40:00,316.23,316.23,316.10,316.23,314309
2021/03/18,11:41:00,316.23,316.32,316.12,316.17,91735
2021/03/18,11:42:00,316.17,316.23,316.07,316.19,88690
2021/03/18,11:43:00,316.19,316.32,316.04,316.30,98667
2021/03/18,11:44:00,316.29,316.38,316.25,316.37,68920
2021/03/18,11:45:00,316.35,316.41,316.23,316.40,262699
2021/03/18,11:46:00,316.40,316.53,316.27,316.32,101400
2021/03/18,11:47:00,316.32,316.35,316.14,316.24,79285
2021/03/18,11:48:00,316.23,316.39,316.17,316.17,72309
2021/03/18,11:49:00,316.17,316.19,316.06,316.14,63255
2021/03/18,11:50:00,316.14,316.33,316.09,316.25,122728
2021/03/18,11:51:00,316.25,316.45,316.22,316.36,74740
2021/03/18,11:52:00,316.35,316.41,315.97,316.06,257248
2021/03/18,11:53:00,316.05,316.27,316.04,316.12,247244
2021/03/18,11:54:00,316.12,316.19,315.93,315.98,112501
2021/03/18,11:55:00,315.96,316.07,315.87,316.04,82261
2021/03/18,11:56:00,316.04,316.04,315.83,315.87,129940
2021/03/18,11:57:00,315.87,315.88,315.65,315.81,175059
2021/03/18,11:58:00,315.81,316.04,315.79,315.92,130646
2021/03/18,11:59:00,315.91,316.22,315.79,316.19,93254
2021/03/18,12:00:00,316.19,316.35,316.19,316.26,139184
2021/03/18,12:01:00,316.25,316.25,316.02,316.13,92680
2021/03/18,12:02:00,316.12,316.20,316.01,316.18,70112
2021/03/18,12:03:00,316.18,316.68,316.18,316.60,159573
2021/03/18,12:04:00,316.60,316.68,316.55,316.63,83933
2021/03/18,12:05:00,316.63,316.79,316.61,316.76,148074
2021/03/18,12:06:00,316.76,316.95,316.75,316.92,96154
2021/03/18,12:07:00,316.92,316.94,316.80,316.85,88785
2021/03/18,12:08:00,316.85,316.86,316.65,316.74,73330
2021/03/18,12:09:00,316.74,316.95,316.69,316.88,80772
2021/03/18,12:10:00,316.88,317.29,316.85,317.20,323029
2021/03/18,12:11:00,317.20,317.32,317.11,317.20,97051
2021/03/18,12:12:00,317.20,317.27,317.15,317.16,77324
2021/03/18,12:13:00,317.16,317.33,317.16,317.28,76358
2021/03/18,12:14:00,317.28,317.33,317.22,317.22,63593
2021/03/18,12:15:00,317.22,317.57,317.22,317.57,233606
2021/03/18,12:16:00,317.56,317.59,317.20,317.34,264998
2021/03/18,12:17:00,317.34,317.41,317.24,317.28,111367
2021/03/18,12:18:00,317.28,317.50,317.28,317.42,63997
2021/03/18,12:19:00,317.45,317.50,317.34,317.37,90915
2021/03/18,12:20:00,317.37,317.39,317.05,317.05,89688
2021/03/18,12:21:00,317.05,317.12,316.91,317.06,113423
2021/03/18,12:22:00,317.06,317.19,317.00,317.17,76481
2021/03/18,12:23:00,317.16,317.32,317.14,317.17,55202
2021/03/18,12:24:00,317.17,317.17,316.98,316.99,30293
2021/03/18,12:25:00,317.00,317.14,316.85,317.03,80718
2021/03/18,12:26:00,317.03,317.18,317.03,317.14,70660
2021/03/18,12:27:00,317.14,317.33,317.12,317.27,95849
2021/03/18,12:28:00,317.27,317.47,317.27,317.39,84584
2021/03/18,12:29:00,317.40,317.46,317.25,317.28,67243
2021/03/18,12:30:00,317.28,317.29,317.18,317.20,103858
2021/03/18,12:31:00,317.20,317.27,317.00,317.02,70630
2021/03/18,12:32:00,317.02,317.07,316.75,316.84,137191
2021/03/18,12:33:00,316.85,316.87,316.73,316.84,50235
2021/03/18,12:34:00,316.85,316.90,316.75,316.79,51420
2021/03/18,12:35:00,316.79,316.82,316.70,316.76,69646
2021/03/18,12:36:00,316.76,316.80,316.34,316.36,259032
2021/03/18,12:37:00,316.37,316.51,316.37,316.41,73479
2021/03/18,12:38:00,316.41,316.43,316.24,316.30,159320
2021/03/18,12:39:00,316.30,316.39,316.25,316.39,40831
2021/03/18,12:40:00,316.39,316.45,316.37,316.37,43288
2021/03/18,12:41:00,316.37,316.44,316.27,316.40,72707
2021/03/18,12:42:00,316.40,316.42,316.28,316.36,42150
2021/03/18,12:43:00,316.37,316.41,316.29,316.31,49252
2021/03/18,12:44:00,316.31,316.39,316.24,316.25,149218
2021/03/18,12:45:00,316.25,316.30,316.13,316.19,82561
2021/03/18,12:46:00,316.19,316.28,316.12,316.21,54538
2021/03/18,12:47:00,316.21,316.21,315.91,315.92,148187
2021/03/18,12:48:00,315.92,316.06,315.88,316.01,79190
2021/03/18,12:49:00,316.01,316.14,315.98,316.07,76142
2021/03/18,12:50:00,316.07,316.08,315.96,315.99,88626
2021/03/18,12:51:00,315.99,316.03,315.80,315.89,124520
2021/03/18,12:52:00,315.89,316.00,315.82,315.92,95301
2021/03/18,12:53:00,315.92,315.93,315.74,315.74,194915
2021/03/18,12:54:00,315.75,315.88,315.62,315.68,120592
2021/03/18,12:55:00,315.68,315.76,315.61,315.75,82170
2021/03/18,12:56:00,315.75,315.85,315.46,315.50,390017
2021/03/18,12:57:00,315.50,315.53,315.00,315.04,615505
2021/03/18,12:58:00,315.05,315.34,315.01,315.14,497686
2021/03/18,12:59:00,315.14,315.28,315.05,315.23,110930
2021/03/18,13:00:00,315.23,315.23,314.87,314.96,266917
2021/03/18,13:01:00,314.96,315.43,314.91,315.25,223526
2021/03/18,13:02:00,315.25,315.48,315.20,315.46,194306
2021/03/18,13:03:00,315.46,315.50,315.34,315.45,132156
2021/03/18,13:04:00,315.45,315.55,315.35,315.53,130334
2021/03/18,13:05:00,315.52,315.63,315.46,315.62,405767
2021/03/18,13:06:00,315.62,315.68,315.50,315.56,253029
2021/03/18,13:07:00,315.56,315.69,315.49,315.50,60516
2021/03/18,13:08:00,315.49,315.51,315.26,315.42,152945
2021/03/18,13:09:00,315.43,315.52,315.26,315.38,166140
2021/03/18,13:10:00,315.38,315.39,315.25,315.35,105150
2021/03/18,13:11:00,315.35,315.37,315.17,315.22,107825
2021/03/18,13:12:00,315.22,315.50,315.22,315.36,180720
2021/03/18,13:13:00,315.36,315.53,315.28,315.29,84395
2021/03/18,13:14:00,315.28,315.51,315.24,315.50,74092
2021/03/18,13:15:00,315.50,315.63,315.38,315.57,108501
2021/03/18,13:16:00,315.57,315.58,315.41,315.56,84060
2021/03/18,13:17:00,315.56,315.67,315.49,315.61,493644
2021/03/18,13:18:00,315.61,315.81,315.61,315.78,154528
2021/03/18,13:19:00,315.77,315.98,315.77,315.96,146063
2021/03/18,13:20:00,315.96,316.10,315.91,316.06,118341
2021/03/18,13:21:00,316.06,316.23,315.98,316.23,89146
2021/03/18,13:22:00,316.23,316.25,316.11,316.24,104153
2021/03/18,13:23:00,316.24,316.28,316.14,316.15,373876
2021/03/18,13:24:00,316.15,316.22,316.14,316.15,55804
2021/03/18,13:25:00,316.16,316.28,316.16,316.18,91573
2021/03/18,13:26:00,316.17,316.32,316.15,316.27,47214
2021/03/18,13:27:00,316.27,316.58,316.27,316.55,95485
2021/03/18,13:28:00,316.55,316.57,316.32,316.34,74605
2021/03/18,13:29:00,316.34,316.43,316.27,316.36,65369
2021/03/18,13:30:00,316.36,316.49,316.28,316.47,76575
2021/03/18,13:31:00,316.47,316.48,316.19,316.20,77371
2021/03/18,13:32:00,316.20,316.20,316.04,316.07,108097
2021/03/18,13:33:00,316.07,316.18,316.07,316.09,98954
2021/03/18,13:34:00,316.09,316.11,315.96,316.03,62081
2021/03/18,13:35:00,316.03,316.23,316.02,316.18,51079
2021/03/18,13:36:00,316.16,316.26,316.08,316.17,62896
2021/03/18,13:37:00,316.17,316.35,316.17,316.27,74024
2021/03/18,13:38:00,316.27,316.31,316.15,316.25,115134
2021/03/18,13:39:00,316.25,316.43,316.23,316.36,63527
2021/03/18,13:40:00,316.36,316.46,316.32,316.32,53438
2021/03/18,13:41:00,316.33,316.46,316.24,316.45,42534
2021/03/18,13:42:00,316.45,316.45,316.30,316.34,51056
2021/03/18,13:43:00,316.34,316.45,316.30,316.42,40971
2021/03/18,13:44:00,316.43,316.68,316.42,316.62,71641
2021/03/18,13:45:00,316.61,316.61,316.44,316.53,36787
2021/03/18,13:46:00,316.53,316.61,316.47,316.50,45619
2021/03/18,13:47:00,316.48,316.50,316.23,316.29,78447
2021/03/18,13:48:00,316.30,316.44,316.29,316.40,37794
2021/03/18,13:49:00,316.40,316.40,316.29,316.35,51628
2021/03/18,13:50:00,316.36,316.48,316.36,316.38,56285
2021/03/18,13:51:00,316.37,316.52,316.35,316.46,59227
2021/03/18,13:52:00,316.46,316.85,316.44,316.72,124131
2021/03/18,13:53:00,316.72,316.73,316.64,316.70,71642
2021/03/18,13:54:00,316.70,316.74,316.61,316.67,56407
2021/03/18,13:55:00,316.68,316.72,316.53,316.71,58592
2021/03/18,13:56:00,316.71,316.73,316.64,316.69,42724
2021/03/18,13:57:00,316.69,316.74,316.61,316.65,25809
2021/03/18,13:58:00,316.65,316.67,316.58,316.66,39633
2021/03/18,13:59:00,316.66,316.71,316.63,316.68,39778
2021/03/18,14:00:00,316.70,316.80,316.63,316.69,58282
2021/03/18,14:01:00,316.69,316.77,316.54,316.63,66463
2021/03/18,14:02:00,316.63,316.69,316.54,316.58,41013
2021/03/18,14:03:00,316.56,316.56,316.20,316.34,179707
2021/03/18,14:04:00,316.34,316.39,316.23,316.31,42376
2021/03/18,14:05:00,316.32,316.48,316.27,316.34,42852
2021/03/18,14:06:00,316.34,316.49,316.31,316.46,35192
2021/03/18,14:07:00,316.46,316.68,316.46,316.59,66384
2021/03/18,14:08:00,316.59,316.67,316.40,316.54,63487
2021/03/18,14:09:00,316.54,316.54,316.31,316.40,37361
2021/03/18,14:10:00,316.40,316.40,316.31,316.36,36643
2021/03/18,14:11:00,316.36,316.42,315.98,315.99,540594
2021/03/18,14:12:00,315.99,315.99,315.71,315.73,361520
2021/03/18,14:13:00,315.73,315.81,315.66,315.72,112304
2021/03/18,14:14:00,315.71,315.82,315.70,315.74,66482
2021/03/18,14:15:00,315.74,315.80,315.70,315.75,34365
2021/03/18,14:16:00,315.74,315.76,315.37,315.41,246108
2021/03/18,14:17:00,315.41,315.53,315.37,315.41,161055
2021/03/18,14:18:00,315.43,315.43,315.28,315.31,136035
2021/03/18,14:19:00,315.30,315.39,315.18,315.19,122086
2021/03/18,14:20:00,315.19,315.36,315.13,315.36,182711
2021/03/18,14:21:00,315.36,315.56,315.26,315.53,153099
2021/03/18,14:22:00,315.53,315.59,315.14,315.33,264073
2021/03/18,14:23:00,315.33,315.43,315.27,315.31,162083
2021/03/18,14:24:00,315.31,315.32,315.20,315.26,143165
2021/03/18,14:25:00,315.26,315.29,315.12,315.17,173043
2021/03/18,14:26:00,315.16,315.25,315.04,315.12,338974
2021/03/18,14:27:00,315.15,315.16,314.97,314.98,294866
2021/03/18,14:28:00,314.97,315.13,314.91,315.09,359298
2021/03/18,14:29:00,315.07,315.08,314.56,314.61,249585
2021/03/18,14:30:00,314.61,314.74,314.53,314.62,258886
2021/03/18,14:31:00,314.62,314.95,314.59,314.82,244783
2021/03/18,14:32:00,314.81,314.85,314.66,314.81,184608
2021/03/18,14:33:00,314.81,314.82,314.56,314.60,245184
2021/03/18,14:34:00,314.60,314.60,314.24,314.25,334120
2021/03/18,14:35:00,314.26,314.26,313.96,314.15,514212
2021/03/18,14:36:00,314.15,314.21,313.90,314.00,326533
2021/03/18,14:37:00,314.00,314.08,313.74,313.92,390694
2021/03/18,14:38:00,313.90,314.19,313.75,314.15,371421
2021/03/18,14:39:00,314.16,314.32,314.09,314.17,312526
2021/03/18,14:40:00,314.15,314.29,314.05,314.08,261797
2021/03/18,14:41:00,314.08,314.09,313.40,313.52,450929
2021/03/18,14:42:00,313.52,313.71,313.38,313.49,243655
2021/03/18,14:43:00,313.47,313.49,313.30,313.31,402886
2021/03/18,14:44:00,313.31,313.35,313.06,313.08,213087
2021/03/18,14:45:00,313.07,313.43,313.06,313.31,303485
2021/03/18,14:46:00,313.31,313.57,313.24,313.40,306981
2021/03/18,14:47:00,313.40,313.63,313.36,313.57,377883
2021/03/18,14:48:00,313.57,313.68,313.49,313.65,316031
2021/03/18,14:49:00,313.64,313.66,313.23,313.40,155060
2021/03/18,14:50:00,313.40,313.82,313.40,313.75,577940
2021/03/18,14:51:00,313.75,313.96,313.53,313.54,225800
2021/03/18,14:52:00,313.54,313.68,313.42,313.52,140386
2021/03/18,14:53:00,313.52,313.59,313.33,313.35,126759
2021/03/18,14:54:00,313.32,313.59,313.21,313.56,198132
2021/03/18,14:55:00,313.56,313.83,313.39,313.51,185706
2021/03/18,14:56:00,313.52,313.74,313.47,313.62,191668
2021/03/18,14:57:00,313.62,313.82,313.55,313.75,156195
2021/03/18,14:58:00,313.77,313.91,313.67,313.85,264734
2021/03/18,14:59:00,313.84,313.92,313.74,313.85,149391
2021/03/18,15:00:00,313.84,313.85,313.52,313.63,168657
2021/03/18,15:01:00,313.63,313.98,313.28,313.69,297114
2021/03/18,15:02:00,313.69,313.93,313.54,313.84,221542
2021/03/18,15:03:00,313.84,313.89,313.46,313.62,384808
2021/03/18,15:04:00,313.62,313.78,313.40,313.60,158832
2021/03/18,15:05:00,313.61,313.81,313.32,313.44,210104
2021/03/18,15:06:00,313.45,313.55,312.89,313.06,451836
2021/03/18,15:07:00,313.06,313.22,312.83,312.85,303242
2021/03/18,15:08:00,312.85,313.03,312.79,312.90,270609
2021/03/18,15:09:00,312.91,313.17,312.89,313.04,223805
2021/03/18,15:10:00,313.00,313.43,312.96,313.39,179211
2021/03/18,15:11:00,313.39,313.82,313.39,313.70,276670
2021/03/18,15:12:00,313.70,313.80,313.57,313.67,143071
2021/03/18,15:13:00,313.67,313.79,313.29,313.62,197479
2021/03/18,15:14:00,313.62,313.70,313.34,313.53,164712
2021/03/18,15:15:00,313.53,313.70,313.36,313.47,124251
2021/03/18,15:16:00,313.47,313.53,313.02,313.27,247131
2021/03/18,15:17:00,313.26,313.41,313.15,313.34,129125
2021/03/18,15:18:00,313.34,313.38,313.09,313.14,157626
2021/03/18,15:19:00,313.12,313.46,312.91,313.07,219828
2021/03/18,15:20:00,313.12,313.34,313.05,313.20,202009
2021/03/18,15:21:00,313.19,313.40,313.09,313.34,249962
2021/03/18,15:22:00,313.34,313.35,312.97,313.08,182708
2021/03/18,15:23:00,313.08,313.29,312.97,312.99,145835
2021/03/18,15:24:00,312.99,313.14,312.88,312.94,270725
2021/03/18,15:25:00,312.94,312.96,312.75,312.80,314682
2021/03/18,15:26:00,312.80,312.98,312.73,312.77,272273
2021/03/18,15:27:00,312.77,312.88,312.64,312.67,249629
2021/03/18,15:28:00,312.67,313.10,312.65,312.98,232659
2021/03/18,15:29:00,312.99,313.39,312.99,313.38,266371
2021/03/18,15:30:00,313.40,313.62,313.18,313.57,253754
2021/03/18,15:31:00,313.57,313.77,313.38,313.58,463752
2021/03/18,15:32:00,313.59,313.61,313.39,313.43,160397
2021/03/18,15:33:00,313.43,313.45,313.10,313.16,178368
2021/03/18,15:34:00,313.16,313.34,313.06,313.12,163238
2021/03/18,15:35:00,313.12,313.14,312.93,312.93,259738
2021/03/18,15:36:00,312.93,313.26,312.75,313.13,274604
2021/03/18,15:37:00,313.12,313.21,312.69,312.84,464015
2021/03/18,15:38:00,312.84,313.03,312.71,312.73,180711
2021/03/18,15:39:00,312.74,312.78,312.57,312.69,216988
2021/03/18,15:40:00,312.69,312.78,312.60,312.67,132269
2021/03/18,15:41:00,312.67,312.85,312.52,312.59,224088
2021/03/18,15:42:00,312.58,312.72,312.44,312.56,195915
2021/03/18,15:43:00,312.58,312.72,312.36,312.42,254811
2021/03/18,15:44:00,312.42,312.91,312.42,312.58,479783
2021/03/18,15:45:00,312.57,312.59,312.36,312.40,175725
2021/03/18,15:46:00,312.41,312.65,312.27,312.29,285108
2021/03/18,15:47:00,312.28,312.50,312.16,312.20,285199
2021/03/18,15:48:00,312.20,312.37,312.03,312.06,208225
2021/03/18,15:49:00,312.06,312.17,312.00,312.01,215223
2021/03/18,15:50:00,312.01,312.05,311.84,311.89,472954
2021/03/18,15:51:00,311.90,312.11,311.57,312.10,499616
2021/03/18,15:52:00,312.08,312.17,311.86,312.05,388084
2021/03/18,15:53:00,312.05,312.14,311.82,311.95,236797
2021/03/18,15:54:00,311.95,312.29,311.91,312.25,289874
2021/03/18,15:55:00,312.25,312.30,311.74,311.80,553945
2021/03/18,15:56:00,311.80,312.26,311.77,312.08,671563
2021/03/18,15:57:00,312.07,312.27,312.04,312.21,650093
2021/03/18,15:58:00,312.21,312.35,312.15,312.17,575546
2021/03/18,15:59:00,312.17,312.28,311.96,312.21,516075
2021/03/18,16:00:00,312.21,312.30,311.81,312.02,981950
2021/03/19,09:31:00,311.87,312.64,311.70,312.50,562886
2021/03/19,09:32:00,312.49,313.07,312.48,313.05,443641
2021/03/19,09:33:00,313.06,313.41,312.93,313.13,448035
2021/03/19,09:34:00,313.11,313.32,312.75,312.86,501362
2021/03/19,09:35:00,312.86,313.25,312.63,312.76,335347
2021/03/19,09:36:00,312.78,313.25,312.55,313.15,449721
2021/03/19,09:37:00,313.15,313.24,312.43,312.45,358730
2021/03/19,09:38:00,312.45,313.14,312.37,312.92,255244
2021/03/19,09:39:00,312.92,312.95,312.46,312.47,243264
2021/03/19,09:40:00,312.47,312.81,312.29,312.29,311936
2021/03/19,09:41:00,312.30,312.39,311.26,311.29,737060
2021/03/19,09:42:00,311.29,311.53,311.14,311.16,326208
2021/03/19,09:43:00,311.16,311.30,310.72,310.96,482614
2021/03/19,09:44:00,310.93,311.23,310.83,311.22,311407
2021/03/19,09:45:00,311.22,311.49,311.02,311.25,488827
2021/03/19,09:46:00,311.25,311.51,310.73,311.39,438522
2021/03/19,09:47:00,311.38,311.47,311.05,311.12,308670
2021/03/19,09:48:00,311.12,311.66,311.05,311.61,391666
2021/03/19,09:49:00,311.61,311.96,311.61,311.71,415557
2021/03/19,09:50:00,311.71,311.79,311.15,311.33,1413172
2021/03/19,09:51:00,311.33,311.59,311.27,311.58,253253
2021/03/19,09:52:00,311.58,312.07,311.55,312.03,309281
2021/03/19,09:53:00,312.03,312.15,311.81,312.08,733741
2021/03/19,09:54:00,312.06,312.58,311.89,312.45,324803
2021/03/19,09:55:00,312.45,312.50,312.05,312.20,262196
2021/03/19,09:56:00,312.18,312.21,311.77,312.20,210812
2021/03/19,09:57:00,312.21,312.38,311.96,312.29,271590
2021/03/19,09:58:00,312.29,312.85,312.29,312.37,312721
2021/03/19,09:59:00,312.37,312.40,311.71,311.93,345942
2021/03/19,10:00:00,311.93,312.14,311.83,311.97,164423
2021/03/19,10:01:00,311.91,311.91,311.51,311.62,1827665
2021/03/19,10:02:00,311.62,311.62,311.13,311.22,187177
2021/03/19,10:03:00,311.20,311.39,311.02,311.04,190506
2021/03/19,10:04:00,311.04,311.15,310.84,310.88,186689
2021/03/19,10:05:00,310.88,310.88,310.20,310.32,447195
2021/03/19,10:06:00,310.34,310.47,310.13,310.27,245755
2021/03/19,10:07:00,310.28,310.57,310.28,310.30,978903
2021/03/19,10:08:00,310.32,310.54,309.90,310.02,305024
2021/03/19,10:09:00,310.02,310.02,309.66,309.97,282739
2021/03/19,10:10:00,309.97,310.35,309.91,310.35,775754
2021/03/19,10:11:00,310.35,310.48,310.11,310.19,223926
2021/03/19,10:12:00,310.19,310.28,309.93,310.03,187971
2021/03/19,10:13:00,310.03,310.42,309.92,310.38,262790
2021/03/19,10:14:00,310.38,310.76,310.38,310.62,310499
2021/03/19,10:15:00,310.62,311.04,310.58,310.92,292589
2021/03/19,10:16:00,310.92,310.96,310.52,310.68,905578
2021/03/19,10:17:00,310.68,311.08,310.67,310.93,238977
2021/03/19,10:18:00,310.93,310.97,310.76,310.95,180213
2021/03/19,10:19:00,310.97,311.26,310.92,311.16,118750
2021/03/19,10:20:00,311.15,311.27,310.96,311.27,212261
2021/03/19,10:21:00,311.27,311.49,311.14,311.42,227643
2021/03/19,10:22:00,311.42,311.66,311.39,311.63,942984
2021/03/19,10:23:00,311.64,312.13,311.64,312.12,237988
2021/03/19,10:24:00,312.12,312.15,311.95,312.07,160335
2021/03/19,10:25:00,312.07,312.07,311.83,311.98,188774
2021/03/19,10:26:00,311.98,312.24,311.91,311.92,217108
2021/03/19,10:27:00,311.94,312.15,311.80,311.95,172580
2021/03/19,10:28:00,311.94,312.13,311.89,312.07,545342
2021/03/19,10:29:00,312.07,312.16,311.76,312.09,207251
2021/03/19,10:30:00,312.08,312.15,311.88,311.90,250906
2021/03/19,10:31:00,311.89,312.09,311.86,311.91,612058
2021/03/19,10:32:00,311.89,311.96,311.72,311.92,153630
2021/03/19,10:33:00,311.92,312.08,311.76,311.80,100127
2021/03/19,10:34:00,311.80,311.91,311.31,311.32,155594
2021/03/19,10:35:00,311.32,311.32,310.87,311.02,438368
2021/03/19,10:36:00,311.02,311.49,311.02,311.37,214616
2021/03/19,10:37:00,311.37,311.64,311.37,311.46,100366
2021/03/19,10:38:00,311.46,311.98,311.46,311.85,127993
2021/03/19,10:39:00,311.85,312.71,311.85,312.65,408739
2021/03/19,10:40:00,312.67,312.95,312.56,312.93,217723
2021/03/19,10:41:00,312.93,312.98,312.71,312.96,191664
2021/03/19,10:42:00,312.96,313.14,312.78,313.07,285139
2021/03/19,10:43:00,313.07,313.13,312.87,313.00,334675
2021/03/19,10:44:00,313.02,313.09,312.90,312.98,191393
2021/03/19,10:45:00,312.98,313.31,312.91,313.12,242423
2021/03/19,10:46:00,313.09,313.30,313.02,313.20,151215
2021/03/19,10:47:00,313.21,313.34,312.87,312.89,409333
2021/03/19,10:48:00,312.90,313.07,312.88,312.97,162856
2021/03/19,10:49:00,312.97,313.09,312.85,312.88,133778
2021/03/19,10:50:00,312.88,313.00,312.62,312.67,402333
2021/03/19,10:51:00,312.68,312.79,312.50,312.70,121951
2021/03/19,10:52:00,312.70,312.98,312.67,312.96,161899
2021/03/19,10:53:00,312.96,313.58,312.96,313.51,578481
2021/03/19,10:54:00,313.50,313.50,313.20,313.30,218570
2021/03/19,10:55:00,313.30,313.34,313.11,313.20,143388
2021/03/19,10:56:00,313.20,313.36,312.80,312.88,448559
2021/03/19,10:57:00,312.88,313.02,312.71,312.73,345964
2021/03/19,10:58:00,312.73,313.07,312.73,312.91,144720
2021/03/19,10:59:00,312.92,313.13,312.86,313.12,101850
2021/03/19,11:00:00,313.12,313.35,313.02,313.35,137597
2021/03/19,11:01:00,313.35,313.39,313.11,313.19,127238
2021/03/19,11:02:00,313.19,313.31,313.05,313.25,89708
2021/03/19,11:03:00,313.25,313.64,313.25,313.50,676649
2021/03/19,11:04:00,313.50,313.81,313.50,313.69,246947
2021/03/19,11:05:00,313.69,313.74,313.55,313.56,103931
2021/03/19,11:06:00,313.56,313.70,313.36,313.48,208978
2021/03/19,11:07:00,313.48,313.64,313.45,313.64,73751
2021/03/19,11:08:00,313.65,313.65,313.33,313.50,91955
2021/03/19,11:09:00,313.50,313.60,313.19,313.31,149620
2021/03/19,11:10:00,313.31,313.50,313.11,313.17,137453
2021/03/19,11:11:00,313.17,313.31,312.94,313.31,115543
2021/03/19,11:12:00,313.31,313.44,313.15,313.17,104696
2021/03/19,11:13:00,313.17,313.23,312.94,313.16,172450
2021/03/19,11:14:00,313.16,313.22,312.89,312.99,81039
2021/03/19,11:15:00,312.99,313.20,312.99,313.12,126609
2021/03/19,11:16:00,313.13,313.39,313.11,313.17,194165
2021/03/19,11:17:00,313.17,313.33,313.14,313.23,46769
2021/03/19,11:18:00,313.23,313.55,313.16,313.22,168575
2021/03/19,11:19:00,313.22,313.34,313.13,313.15,87287
2021/03/19,11:20:00,313.15,313.21,312.77,312.92,112427
2021/03/19,11:21:00,312.92,313.15,312.72,313.11,99102
2021/03/19,11:22:00,313.11,313.16,312.75,312.77,62712
2021/03/19,11:23:00,312.75,313.02,312.75,312.88,71089
2021/03/19,11:24:00,312.89,312.91,312.74,312.77,63479
2021/03/19,11:25:00,312.77,312.82,312.19,312.24,179311
2021/03/19,11:26:00,312.25,312.25,311.52,311.75,562149
2021/03/19,11:27:00,311.75,312.10,311.75,312.00,287457
2021/03/19,11:28:00,311.98,312.06,311.84,311.91,73841
2021/03/19,11:29:00,311.90,312.03,311.86,311.96,112008
2021/03/19,11:30:00,311.96,312.52,311.94,312.51,353528
2021/03/19,11:31:00,312.51,312.52,312.31,312.39,395201
2021/03/19,11:32:00,312.36,312.40,312.23,312.27,122552
2021/03/19,11:33:00,312.26,312.74,312.24,312.57,201855
2021/03/19,11:34:00,312.57,312.66,312.49,312.59,104626
2021/03/19,11:35:00,312.57,312.70,312.52,312.63,272832
2021/03/19,11:36:00,312.63,312.87,312.58,312.75,134259
2021/03/19,11:37:00,312.72,312.83,312.60,312.80,84782
2021/03/19,11:38:00,312.80,313.26,312.80,313.22,157365
2021/03/19,11:39:00,313.22,313.27,313.06,313.08,240143
2021/03/19,11:40:00,313.09,313.18,313.06,313.14,115474
2021/03/19,11:41:00,313.14,313.25,313.08,313.09,71121
2021/03/19,11:42:00,313.11,313.23,313.00,313.09,146202
2021/03/19,11:43:00,313.08,313.25,313.05,313.10,75479
2021/03/19,11:44:00,313.10,313.18,313.01,313.02,102347
2021/03/19,11:45:00,313.02,313.21,312.90,313.19,107920
2021/03/19,11:46:00,313.19,313.28,313.04,313.07,127780
2021/03/19,11:47:00,313.07,313.31,313.07,313.23,158329
2021/03/19,11:48:00,313.22,313.36,313.12,313.32,85090
2021/03/19,11:49:00,313.32,313.58,313.32,313.49,151296
2021/03/19,11:50:00,313.49,313.52,313.36,313.38,1176207
2021/03/19,11:51:00,313.38,313.38,313.25,313.28,116106
2021/03/19,11:52:00,313.30,313.34,313.06,313.07,79387
2021/03/19,11:53:00,313.07,313.23,312.95,313.21,113801
2021/03/19,11:54:00,313.22,313.45,313.19,313.45,860121
2021/03/19,11:55:00,313.43,313.93,313.43,313.88,179373
2021/03/19,11:56:00,313.88,313.99,313.81,313.89,140981
2021/03/19,11:57:00,313.89,313.94,313.72,313.73,116351
2021/03/19,11:58:00,313.73,313.90,313.73,313.77,85270
2021/03/19,11:59:00,313.78,313.82,313.65,313.67,81911
2021/03/19,12:00:00,313.67,313.77,313.60,313.60,110462
2021/03/19,12:01:00,313.60,313.97,313.60,313.96,108300
2021/03/19,12:02:00,313.96,314.04,313.73,313.84,115260
2021/03/19,12:03:00,313.84,314.02,313.83,313.96,1183493
2021/03/19,12:04:00,313.96,314.13,313.96,314.05,90303
2021/03/19,12:05:00,314.06,314.13,313.99,314.03,47326
2021/03/19,12:06:00,314.03,314.07,313.88,314.01,76163
2021/03/19,12:07:00,314.01,314.09,313.84,313.94,141779
2021/03/19,12:08:00,313.94,314.20,313.94,314.10,178894
2021/03/19,12:09:00,314.10,314.14,314.01,314.08,362011
2021/03/19,12:10:00,314.08,314.08,313.94,314.08,47649
2021/03/19,12:11:00,314.08,314.08,313.78,313.80,139280
2021/03/19,12:12:00,313.80,313.81,313.64,313.68,75670
2021/03/19,12:13:00,313.68,313.77,313.55,313.68,33573
2021/03/19,12:14:00,313.68,313.97,313.68,313.83,88669
2021/03/19,12:15:00,313.81,313.88,313.72,313.80,98298
2021/03/19,12:16:00,313.80,314.00,313.70,314.00,96085
2021/03/19,12:17:00,314.00,314.01,313.82,313.87,43158
2021/03/19,12:18:00,313.87,313.89,313.66,313.76,113985
2021/03/19,12:19:00,313.76,313.91,313.74,313.90,51436
2021/03/19,12:20:00,313.90,314.07,313.90,313.94,60212
2021/03/19,12:21:00,313.92,314.01,313.82,313.96,52364
2021/03/19,12:22:00,313.96,314.10,313.89,314.07,41408
2021/03/19,12:23:00,314.07,314.16,314.00,314.02,470450
2021/03/19,12:24:00,314.02,314.02,313.73,313.93,106757
2021/03/19,12:25:00,313.93,313.98,313.64,313.74,75836
2021/03/19,12:26:00,313.74,313.85,313.67,313.69,79391
2021/03/19,12:27:00,313.68,313.72,313.58,313.67,54132
2021/03/19,12:28:00,313.67,313.81,313.62,313.66,58674
2021/03/19,12:29:00,313.66,313.66,313.36,313.46,99236
2021/03/19,12:30:00,313.46,313.67,313.44,313.62,59545
2021/03/19,12:31:00,313.61,314.03,313.58,313.94,199771
2021/03/19,12:32:00,313.92,314.05,313.83,313.90,99215
2021/03/19,12:33:00,313.90,314.06,313.74,314.03,104432
2021/03/19,12:34:00,314.03,314.05,313.89,314.03,62836
2021/03/19,12:35:00,314.03,314.09,313.91,314.09,122939
2021/03/19,12:36:00,314.09,314.23,313.89,313.92,146967
2021/03/19,12:37:00,313.93,313.98,313.86,313.91,337036
2021/03/19,12:38:00,313.90,313.98,313.81,313.86,47180
2021/03/19,12:39:00,313.86,313.97,313.82,313.83,48807
2021/03/19,12:40:00,313.84,313.95,313.63,313.70,96017
2021/03/19,12:41:00,313.72,313.97,313.62,313.86,119105
2021/03/19,12:42:00,313.86,314.13,313.83,314.05,194119
2021/03/19,12:43:00,314.05,314.11,313.95,314.08,41497
2021/03/19,12:44:00,314.08,314.08,313.94,314.02,48745
2021/03/19,12:45:00,314.02,314.04,313.86,313.90,49706
2021/03/19,12:46:00,313.90,314.18,313.89,314.12,71043
2021/03/19,12:47:00,314.13,314.17,314.06,314.13,71169
2021/03/19,12:48:00,314.13,314.38,314.10,314.30,105827
2021/03/19,12:49:00,314.30,314.43,314.24,314.43,66979
2021/03/19,12:50:00,314.43,314.48,314.35,314.42,114155
2021/03/19,12:51:00,314.42,314.59,314.35,314.37,99098
2021/03/19,12:52:00,314.37,314.39,314.25,314.32,53079
2021/03/19,12:53:00,314.32,314.46,314.26,314.42,63865
2021/03/19,12:54:00,314.42,314.44,314.33,314.34,28465
2021/03/19,12:55:00,314.34,314.37,314.28,314.29,41232
2021/03/19,12:56:00,314.29,314.30,314.17,314.22,90243
2021/03/19,12:57:00,314.22,314.28,314.17,314.23,48389
2021/03/19,12:58:00,314.24,314.43,314.24,314.37,68143
2021/03/19,12:59:00,314.37,314.43,314.36,314.39,47821
2021/03/19,13:00:00,314.39,314.51,314.38,314.44,59029
2021/03/19,13:01:00,314.44,314.50,314.38,314.41,43422
2021/03/19,13:02:00,314.41,314.44,314.14,314.22,117944
2021/03/19,13:03:00,314.23,314.32,314.19,314.22,70818
2021/03/19,13:04:00,314.21,314.21,313.76,313.89,238860
2021/03/19,13:05:00,313.90,313.96,313.74,313.80,65918
2021/03/19,13:06:00,313.80,313.87,313.52,313.52,146559
2021/03/19,13:07:00,313.52,313.63,313.46,313.59,332015
2021/03/19,13:08:00,313.60,313.62,313.25,313.29,109018
2021/03/19,13:09:00,313.29,313.40,313.26,313.38,66485
2021/03/19,13:10:00,313.38,313.59,313.38,313.59,83995
2021/03/19,13:11:00,313.59,313.71,313.53,313.67,70046
2021/03/19,13:12:00,313.67,313.70,313.48,313.57,49689
2021/03/19,13:13:00,313.57,313.68,313.57,313.62,29633
2021/03/19,13:14:00,313.61,313.65,313.55,313.58,47745
2021/03/19,13:15:00,313.58,313.99,313.58,313.97,94725
2021/03/19,13:16:00,313.99,314.00,313.84,314.00,126120
2021/03/19,13:17:00,314.01,314.19,313.98,314.15,87101
2021/03/19,13:18:00,314.15,314.16,313.54,314.00,340642
2021/03/19,13:19:00,314.02,314.06,313.74,313.74,78381
2021/03/19,13:20:00,313.74,313.92,313.62,313.91,69704
2021/03/19,13:21:00,313.91,314.04,313.88,314.03,69026
2021/03/19,13:22:00,314.03,314.11,313.96,313.99,64504
2021/03/19,13:23:00,314.01,314.15,313.91,313.93,57393
2021/03/19,13:24:00,313.93,314.03,313.86,314.02,43472
2021/03/19,13:25:00,314.02,314.17,314.02,314.13,86306
2021/03/19,13:26:00,314.13,314.26,314.08,314.20,92105
2021/03/19,13:27:00,314.21,314.23,314.05,314.11,60217
2021/03/19,13:28:00,314.11,314.22,314.11,314.16,34320
2021/03/19,13:29:00,314.16,314.28,314.11,314.23,47410
2021/03/19,13:30:00,314.23,314.35,314.23,314.31,45333
2021/03/19,13:31:00,314.31,314.33,314.20,314.30,94555
2021/03/19,13:32:00,314.31,314.54,314.31,314.43,96019
2021/03/19,13:33:00,314.43,314.55,314.43,314.53,58587
2021/03/19,13:34:00,314.53,314.54,314.27,314.28,90420
2021/03/19,13:35:00,314.28,314.37,314.20,314.37,56400
2021/03/19,13:36:00,314.37,314.44,314.18,314.25,45272
2021/03/19,13:37:00,314.25,314.25,313.98,314.04,519710
2021/03/19,13:38:00,314.04,314.24,313.98,314.22,61269
2021/03/19,13:39:00,314.22,314.45,314.21,314.44,70380
2021/03/19,13:40:00,314.45,314.48,314.25,314.36,188337
2021/03/19,13:41:00,314.36,314.48,314.25,314.37,92972
2021/03/19,13:42:00,314.37,314.39,314.21,314.29,57826
2021/03/19,13:43:00,314.29,314.34,314.21,314.22,42064
2021/03/19,13:44:00,314.21,314.29,314.16,314.20,31604
2021/03/19,13:45:00,314.20,314.34,314.18,314.27,48761
2021/03/19,13:46:00,314.28,314.38,314.25,314.28,53548
2021/03/19,13:47:00,314.28,314.46,314.28,314.40,41705
2021/03/19,13:48:00,314.40,314.46,314.38,314.42,26798
2021/03/19,13:49:00,314.42,314.44,314.35,314.41,32043
2021/03/19,13:50:00,314.40,314.73,314.38,314.69,105749
2021/03/19,13:51:00,314.69,314.73,314.58,314.61,109644
2021/03/19,13:52:00,314.61,314.67,314.54,314.56,65269
2021/03/19,13:53:00,314.56,314.67,314.54,314.67,42290
2021/03/19,13:54:00,314.66,314.70,314.59,314.61,37371
2021/03/19,13:55:00,314.61,314.63,314.48,314.55,44872
2021/03/19,13:56:00,314.55,314.57,314.26,314.29,74319
2021/03/19,13:57:00,314.31,314.33,314.01,314.03,66824
2021/03/19,13:58:00,314.03,314.08,313.85,314.00,118848
2021/03/19,13:59:00,313.99,314.23,313.99,314.21,99666
2021/03/19,14:00:00,314.21,314.23,314.16,314.20,73469
2021/03/19,14:01:00,314.21,314.47,314.21,314.46,61532
2021/03/19,14:02:00,314.45,314.46,314.27,314.42,61108
2021/03/19,14:03:00,314.42,314.46,314.05,314.06,95958
2021/03/19,14:04:00,314.06,314.21,314.05,314.20,52600
2021/03/19,14:05:00,314.20,314.27,314.13,314.24,261213
2021/03/19,14:06:00,314.25,314.48,314.24,314.32,74509
2021/03/19,14:07:00,314.32,314.45,314.31,314.42,113582
2021/03/19,14:08:00,314.42,314.43,314.11,314.16,69779
2021/03/19,14:09:00,314.16,314.17,313.94,314.03,100628
2021/03/19,14:10:00,314.04,314.09,313.72,313.77,163268
2021/03/19,14:11:00,313.75,313.83,313.66,313.71,107287
2021/03/19,14:12:00,313.71,313.99,313.69,313.97,108900
2021/03/19,14:13:00,313.97,314.12,313.96,313.97,85750
2021/03/19,14:14:00,313.97,314.14,313.92,314.08,52064
2021/03/19,14:15:00,314.09,314.20,314.09,314.12,37193
2021/03/19,14:16:00,314.13,314.14,313.90,313.92,131959
2021/03/19,14:17:00,313.93,313.93,313.68,313.74,76409
2021/03/19,14:18:00,313.74,313.82,313.52,313.56,192074
2021/03/19,14:19:00,313.56,313.65,313.45,313.46,159143
2021/03/19,14:20:00,313.46,313.56,313.38,313.52,90771
2021/03/19,14:21:00,313.53,313.60,313.41,313.42,66323
2021/03/19,14:22:00,313.42,313.44,313.16,313.17,135273
2021/03/19,14:23:00,313.16,313.43,313.16,313.31,251694
2021/03/19,14:24:00,313.30,313.44,313.19,313.39,110620
2021/03/19,14:25:00,313.40,313.59,313.40,313.53,81382
2021/03/19,14:26:00,313.52,313.61,313.46,313.59,47076
2021/03/19,14:27:00,313.59,313.64,313.51,313.60,243998
2021/03/19,14:28:00,313.60,313.71,313.55,313.71,39636
2021/03/19,14:29:00,313.71,313.95,313.66,313.95,109362
2021/03/19,14:30:00,313.95,313.96,313.83,313.95,59070
2021/03/19,14:31:00,313.95,314.06,313.88,313.91,69585
2021/03/19,14:32:00,313.91,313.97,313.73,313.84,78563
2021/03/19,14:33:00,313.84,314.08,313.83,314.08,72602
2021/03/19,14:34:00,314.08,314.19,314.08,314.17,67756
2021/03/19,14:35:00,314.17,314.25,314.14,314.17,94161
2021/03/19,14:36:00,314.17,314.27,314.04,314.13,114077
2021/03/19,14:37:00,314.13,314.17,314.08,314.15,57234
2021/03/19,14:38:00,314.15,314.27,314.13,314.18,51083
2021/03/19,14:39:00,314.18,314.32,314.11,314.17,59276
2021/03/19,14:40:00,314.17,314.25,314.12,314.19,39536
2021/03/19,14:41:00,314.19,314.26,314.13,314.19,54017
2021/03/19,14:42:00,314.21,314.26,314.06,314.06,60618
2021/03/19,14:43:00,314.06,314.13,313.87,313.95,78152
2021/03/19,14:44:00,313.96,314.06,313.90,313.93,66559
2021/03/19,14:45:00,313.93,314.02,313.89,313.97,57813
2021/03/19,14:46:00,313.98,314.12,313.92,313.92,78676
2021/03/19,14:47:00,313.91,313.93,313.82,313.87,263846
2021/03/19,14:48:00,313.86,314.15,313.81,314.04,63209
2021/03/19,14:49:00,314.06,314.11,314.02,314.07,39384
2021/03/19,14:50:00,314.07,314.09,313.95,314.04,59677
2021/03/19,14:51:00,314.04,314.05,313.90,314.00,64962
2021/03/19,14:52:00,314.01,314.11,313.98,314.04,91340
2021/03/19,14:53:00,314.04,314.05,313.82,313.95,508971
2021/03/19,14:54:00,313.97,313.98,313.67,313.73,107113
2021/03/19,14:55:00,313.73,313.75,313.61,313.73,87224
2021/03/19,14:56:00,313.73,313.92,313.73,313.85,162933
2021/03/19,14:57:00,313.85,314.00,313.85,313.91,57319
2021/03/19,14:58:00,313.92,314.04,313.90,314.04,68366
2021/03/19,14:59:00,314.04,314.17,314.04,314.12,50597
2021/03/19,15:00:00,314.11,314.44,314.07,314.40,180851
2021/03/19,15:01:00,314.39,314.50,314.29,314.30,1001806
2021/03/19,15:02:00,314.30,314.33,314.02,314.18,331878
2021/03/19,15:03:00,314.18,314.23,314.08,314.17,72427
2021/03/19,15:04:00,314.17,314.18,313.87,313.91,106078
2021/03/19,15:05:00,313.91,313.91,313.67,313.75,97462
2021/03/19,15:06:00,313.75,313.90,313.64,313.69,140190
2021/03/19,15:07:00,313.68,313.83,313.65,313.71,70655
2021/03/19,15:08:00,313.73,313.92,313.73,313.83,70524
2021/03/19,15:09:00,313.83,313.86,313.68,313.76,105365
2021/03/19,15:10:00,313.76,313.82,313.61,313.62,123843
2021/03/19,15:11:00,313.62,313.74,313.55,313.74,114274
2021/03/19,15:12:00,313.73,313.82,313.65,313.70,82525
2021/03/19,15:13:00,313.70,313.79,313.63,313.67,70519
2021/03/19,15:14:00,313.67,313.67,313.37,313.46,158488
2021/03/19,15:15:00,313.46,313.58,313.40,313.41,84385
2021/03/19,15:16:00,313.41,313.51,313.39,313.48,91463
2021/03/19,15:17:00,313.47,313.77,313.47,313.69,93456
2021/03/19,15:18:00,313.69,313.70,313.37,313.45,122243
2021/03/19,15:19:00,313.46,313.57,313.45,313.51,67930
2021/03/19,15:20:00,313.50,313.54,313.32,313.44,136624
2021/03/19,15:21:00,313.44,313.57,313.42,313.44,78011
2021/03/19,15:22:00,313.43,313.47,313.35,313.44,101138
2021/03/19,15:23:00,313.45,313.47,313.30,313.30,52492
2021/03/19,15:24:00,313.30,313.34,313.22,313.23,76267
2021/03/19,15:25:00,313.22,313.40,313.22,313.34,82705
2021/03/19,15:26:00,313.34,313.52,313.26,313.48,214672
2021/03/19,15:27:00,313.48,313.54,313.38,313.53,61979
2021/03/19,15:28:00,313.53,313.53,313.17,313.19,144609
2021/03/19,15:29:00,313.18,313.42,313.12,313.39,113282
2021/03/19,15:30:00,313.39,313.69,313.39,313.59,95889
2021/03/19,15:31:00,313.59,313.63,313.49,313.62,68414
2021/03/19,15:32:00,313.62,313.63,313.33,313.39,84789
2021/03/19,15:33:00,313.39,313.46,313.33,313.43,52931
2021/03/19,15:34:00,313.41,313.68,313.36,313.64,59749
2021/03/19,15:35:00,313.64,313.75,313.61,313.74,163959
2021/03/19,15:36:00,313.74,313.82,313.66,313.72,256396
2021/03/19,15:37:00,313.72,313.91,313.66,313.91,191529
2021/03/19,15:38:00,313.91,313.99,313.85,313.99,98286
2021/03/19,15:39:00,313.99,313.99,313.83,313.87,290348
2021/03/19,15:40:00,313.86,313.89,313.70,313.74,76241
2021/03/19,15:41:00,313.74,313.89,313.73,313.85,114192
2021/03/19,15:42:00,313.84,313.93,313.81,313.86,89534
2021/03/19,15:43:00,313.86,313.94,313.83,313.90,74985
2021/03/19,15:44:00,313.90,313.94,313.83,313.87,57056
2021/03/19,15:45:00,313.88,313.95,313.76,313.93,107702
2021/03/19,15:46:00,313.93,313.97,313.86,313.97,172420
2021/03/19,15:47:00,313.97,314.05,313.94,313.96,131490
2021/03/19,15:48:00,313.96,314.02,313.55,313.65,225727
2021/03/19,15:49:00,313.65,313.79,313.54,313.57,132067
2021/03/19,15:50:00,313.57,313.80,313.37,313.75,269188
2021/03/19,15:51:00,313.74,314.36,313.52,313.98,798619
2021/03/19,15:52:00,313.98,314.16,313.88,313.97,136504
2021/03/19,15:53:00,313.97,314.04,313.64,313.65,169353
2021/03/19,15:54:00,313.65,314.11,313.63,314.09,417889
2021/03/19,15:55:00,314.10,314.16,313.92,314.03,262230
2021/03/19,15:56:00,314.03,314.28,314.01,314.02,331733
2021/03/19,15:57:00,314.04,314.17,313.88,314.14,400149
2021/03/19,15:58:00,314.14,314.25,314.00,314.05,533595
2021/03/19,15:59:00,314.05,314.06,313.71,313.72,1072848
2021/03/19,16:00:00,313.72,313.90,313.40,313.43,1031675
2021/03/22,09:31:00,315.21,315.96,315.21,315.81,701996
2021/03/22,09:32:00,315.81,316.00,315.67,315.95,271432
2021/03/22,09:33:00,315.95,316.57,315.95,316.47,344410
2021/03/22,09:34:00,316.47,316.53,316.25,316.34,433097
2021/03/22,09:35:00,316.35,316.46,316.17,316.29,250015
2021/03/22,09:36:00,316.31,316.54,316.25,316.43,334333
2021/03/22,09:37:00,316.43,316.78,316.34,316.51,308655
2021/03/22,09:38:00,316.51,316.68,316.20,316.23,358393
2021/03/22,09:39:00,316.23,316.43,316.14,316.15,258119
2021/03/22,09:40:00,316.15,316.67,316.11,316.52,325602
2021/03/22,09:41:00,316.52,316.63,315.93,315.96,307553
2021/03/22,09:42:00,315.96,316.30,315.67,316.29,333059
2021/03/22,09:43:00,316.27,316.33,316.07,316.26,232867
2021/03/22,09:44:00,316.26,316.40,316.05,316.12,262524
2021/03/22,09:45:00,316.12,316.15,315.96,316.03,193644
2021/03/22,09:46:00,316.03,316.41,315.95,316.01,413125
2021/03/22,09:47:00,316.01,316.17,315.87,316.02,175862
2021/03/22,09:48:00,316.02,316.38,316.00,316.10,186278
2021/03/22,09:49:00,316.10,316.32,316.08,316.10,116751
2021/03/22,09:50:00,316.10,316.52,316.07,316.50,149827
2021/03/22,09:51:00,316.50,316.81,316.46,316.62,326022
2021/03/22,09:52:00,316.65,316.75,316.58,316.74,144588
2021/03/22,09:53:00,316.75,316.97,316.75,316.95,170935
2021/03/22,09:54:00,316.95,317.16,316.94,317.15,177193
2021/03/22,09:55:00,317.16,317.35,317.16,317.32,180753
2021/03/22,09:56:00,317.32,317.47,317.32,317.42,265512
2021/03/22,09:57:00,317.42,317.42,317.24,317.27,155448
2021/03/22,09:58:00,317.26,317.38,317.16,317.16,200917
2021/03/22,09:59:00,317.16,317.21,317.04,317.06,133102
2021/03/22,10:00:00,317.07,317.32,317.05,317.15,231683
2021/03/22,10:01:00,317.19,317.54,317.19,317.52,200145
2021/03/22,10:02:00,317.54,317.59,317.03,317.05,398033
2021/03/22,10:03:00,317.02,317.10,316.85,316.94,201236
2021/03/22,10:04:00,316.94,317.06,316.89,316.94,127519
2021/03/22,10:05:00,316.94,317.03,316.76,316.95,124818
2021/03/22,10:06:00,316.95,317.07,316.90,317.05,135816
2021/03/22,10:07:00,317.06,317.38,317.06,317.33,224811
2021/03/22,10:08:00,317.32,317.55,317.17,317.47,180419
2021/03/22,10:09:00,317.47,317.47,317.23,317.26,105872
2021/03/22,10:10:00,317.26,317.26,316.85,317.02,128393
2021/03/22,10:11:00,317.02,317.36,317.02,317.19,123379
2021/03/22,10:12:00,317.19,317.37,317.09,317.31,200626
2021/03/22,10:13:00,317.31,317.36,316.90,316.94,189926
2021/03/22,10:14:00,316.93,316.95,316.55,316.78,254666
2021/03/22,10:15:00,316.78,317.14,316.72,316.96,281767
2021/03/22,10:16:00,316.96,317.10,316.69,316.73,172641
2021/03/22,10:17:00,316.72,316.87,316.60,316.65,145079
2021/03/22,10:18:00,316.66,316.85,316.64,316.74,94883
2021/03/22,10:19:00,316.77,317.18,316.77,317.14,219468
2021/03/22,10:20:00,317.13,317.20,316.85,317.11,235857
2021/03/22,10:21:00,317.11,317.32,317.11,317.27,245593
2021/03/22,10:22:00,317.27,317.30,317.12,317.20,229672
2021/03/22,10:23:00,317.20,317.39,317.19,317.23,162410
2021/03/22,10:24:00,317.24,317.47,317.24,317.37,124559
2021/03/22,10:25:00,317.38,317.48,317.31,317.38,55832
2021/03/22,10:26:00,317.37,317.50,317.08,317.08,119501
2021/03/22,10:27:00,317.09,317.30,317.00,317.17,173768
2021/03/22,10:28:00,317.19,317.55,317.19,317.52,106463
2021/03/22,10:29:00,317.53,317.68,317.30,317.42,252091
2021/03/22,10:30:00,317.42,317.52,317.26,317.38,84005
2021/03/22,10:31:00,317.39,317.56,317.21,317.27,129359
2021/03/22,10:32:00,317.27,317.43,317.18,317.40,78695
2021/03/22,10:33:00,317.40,317.59,317.30,317.46,124132
2021/03/22,10:34:00,317.45,317.60,317.41,317.58,61218
2021/03/22,10:35:00,317.58,317.58,317.45,317.55,59668
2021/03/22,10:36:00,317.55,317.60,317.29,317.30,154692
2021/03/22,10:37:00,317.30,317.46,317.23,317.33,251280
2021/03/22,10:38:00,317.33,317.58,317.33,317.40,100396
2021/03/22,10:39:00,317.44,317.60,317.44,317.55,121753
2021/03/22,10:40:00,317.55,317.66,317.43,317.66,94759
2021/03/22,10:41:00,317.66,317.78,317.47,317.62,190410
2021/03/22,10:42:00,317.62,317.68,317.49,317.57,97378
2021/03/22,10:43:00,317.57,317.65,317.47,317.60,94676
2021/03/22,10:44:00,317.61,317.70,317.58,317.70,66303
2021/03/22,10:45:00,317.70,317.95,317.65,317.91,537806
2021/03/22,10:46:00,317.90,318.18,317.89,318.14,192232
2021/03/22,10:47:00,318.14,318.25,318.03,318.14,315540
2021/03/22,10:48:00,318.14,318.26,318.07,318.08,179970
2021/03/22,10:49:00,318.11,318.25,318.11,318.14,110878
2021/03/22,10:50:00,318.15,318.23,318.11,318.15,102593
2021/03/22,10:51:00,318.15,318.29,318.15,318.19,186460
2021/03/22,10:52:00,318.20,318.39,318.20,318.39,128390
2021/03/22,10:53:00,318.39,318.48,318.36,318.45,81572
2021/03/22,10:54:00,318.45,318.51,318.42,318.49,94557
2021/03/22,10:55:00,318.49,318.52,318.39,318.47,103201
2021/03/22,10:56:00,318.47,318.48,318.30,318.32,114206
2021/03/22,10:57:00,318.32,318.46,318.32,318.40,100444
2021/03/22,10:58:00,318.40,318.48,318.27,318.29,129882
2021/03/22,10:59:00,318.29,318.35,318.22,318.25,102429
2021/03/22,11:00:00,318.26,318.31,318.20,318.31,59534
2021/03/22,11:01:00,318.31,318.42,318.31,318.32,82419
2021/03/22,11:02:00,318.31,318.37,318.12,318.16,98722
2021/03/22,11:03:00,318.16,318.28,318.11,318.28,52356
2021/03/22,11:04:00,318.28,318.30,318.17,318.25,78869
2021/03/22,11:05:00,318.25,318.37,318.17,318.25,89451
2021/03/22,11:06:00,318.24,318.47,318.24,318.45,64322
2021/03/22,11:07:00,318.45,318.50,318.38,318.41,63659
2021/03/22,11:08:00,318.42,318.44,318.34,318.39,59317
2021/03/22,11:09:00,318.38,318.46,318.36,318.45,113308
2021/03/22,11:10:00,318.45,318.51,318.42,318.51,68368
2021/03/22,11:11:00,318.51,318.69,318.51,318.63,154207
2021/03/22,11:12:00,318.63,318.75,318.62,318.74,66787
2021/03/22,11:13:00,318.74,318.77,318.66,318.69,72981
2021/03/22,11:14:00,318.69,318.75,318.62,318.63,76101
2021/03/22,11:15:00,318.64,318.66,318.54,318.63,99047
2021/03/22,11:16:00,318.63,318.73,318.59,318.59,63189
2021/03/22,11:17:00,318.60,318.69,318.56,318.58,68071
2021/03/22,11:18:00,318.60,318.65,318.46,318.47,56532
2021/03/22,11:19:00,318.47,318.58,318.41,318.55,61606
2021/03/22,11:20:00,318.56,318.63,318.52,318.57,61808
2021/03/22,11:21:00,318.56,318.65,318.53,318.60,51793
2021/03/22,11:22:00,318.60,318.75,318.56,318.71,51703
2021/03/22,11:23:00,318.71,318.74,318.64,318.70,38311
2021/03/22,11:24:00,318.70,318.74,318.60,318.72,44675
2021/03/22,11:25:00,318.72,319.00,318.72,318.96,157556
2021/03/22,11:26:00,318.96,318.99,318.86,318.92,66019
2021/03/22,11:27:00,318.92,318.95,318.82,318.86,57443
2021/03/22,11:28:00,318.87,318.87,318.76,318.80,55631
2021/03/22,11:29:00,318.80,318.83,318.71,318.76,51623
2021/03/22,11:30:00,318.77,318.81,318.70,318.78,60333
2021/03/22,11:31:00,318.78,318.95,318.78,318.93,69984
2021/03/22,11:32:00,318.93,318.98,318.83,318.92,124349
2021/03/22,11:33:00,318.92,319.04,318.92,318.98,293864
2021/03/22,11:34:00,318.98,319.15,318.98,319.10,546089
2021/03/22,11:35:00,319.10,319.13,319.05,319.10,76318
2021/03/22,11:36:00,319.10,319.13,318.95,319.00,104595
2021/03/22,11:37:00,319.00,319.09,318.96,319.07,58758
2021/03/22,11:38:00,319.07,319.24,319.07,319.23,86517
2021/03/22,11:39:00,319.23,319.23,319.07,319.10,56929
2021/03/22,11:40:00,319.10,319.13,319.00,319.10,108162
2021/03/22,11:41:00,319.10,319.24,319.10,319.15,103466
2021/03/22,11:42:00,319.15,319.15,319.02,319.05,121343
2021/03/22,11:43:00,319.05,319.11,319.03,319.07,57141
2021/03/22,11:44:00,319.07,319.09,319.01,319.05,62022
2021/03/22,11:45:00,319.05,319.08,318.91,318.96,117421
2021/03/22,11:46:00,318.96,319.01,318.62,318.75,212991
2021/03/22,11:47:00,318.86,318.88,318.84,318.87,6769
2021/03/22,11:48:00,318.87,318.93,318.82,318.82,69284
2021/03/22,11:49:00,318.82,318.92,318.82,318.91,56646
2021/03/22,11:50:00,318.92,319.04,318.91,319.00,74257
2021/03/22,11:51:00,319.00,319.08,318.95,319.01,64296
2021/03/22,11:52:00,319.01,319.11,318.93,318.97,70275
2021/03/22,11:53:00,318.97,319.09,318.97,319.03,46651
2021/03/22,11:54:00,319.03,319.06,318.98,319.01,53432
2021/03/22,11:55:00,319.02,319.06,318.93,318.93,57070
2021/03/22,11:56:00,318.93,318.95,318.84,318.93,61476
2021/03/22,11:57:00,318.93,318.95,318.76,318.77,38015
2021/03/22,11:58:00,318.77,318.85,318.74,318.76,62852
2021/03/22,11:59:00,318.76,318.82,318.72,318.78,59842
2021/03/22,12:00:00,318.78,318.83,318.67,318.79,95724
2021/03/22,12:01:00,318.79,319.00,318.79,318.97,42266
2021/03/22,12:02:00,318.97,318.97,318.86,318.90,36428
2021/03/22,12:03:00,318.90,318.99,318.86,318.98,33025
2021/03/22,12:04:00,318.99,319.19,318.99,319.19,101814
2021/03/22,12:05:00,319.20,319.28,319.18,319.22,117480
2021/03/22,12:06:00,319.22,319.43,319.22,319.39,94652
2021/03/22,12:07:00,319.40,319.41,319.24,319.32,94525
2021/03/22,12:08:00,319.30,319.43,319.30,319.33,96808
2021/03/22,12:09:00,319.33,319.46,319.33,319.46,53885
2021/03/22,12:10:00,319.46,319.49,319.41,319.47,33823
2021/03/22,12:11:00,319.47,319.66,319.46,319.61,125766
2021/03/22,12:12:00,319.61,319.70,319.61,319.68,71293
2021/03/22,12:13:00,319.69,319.71,319.66,319.66,61654
2021/03/22,12:14:00,319.66,319.69,319.59,319.63,103736
2021/03/22,12:15:00,319.63,319.73,319.63,319.73,107270
2021/03/22,12:16:00,319.73,319.80,319.64,319.75,178006
2021/03/22,12:17:00,319.74,319.82,319.70,319.70,118543
2021/03/22,12:18:00,319.70,319.76,319.68,319.71,48867
2021/03/22,12:19:00,319.71,319.75,319.67,319.70,54235
2021/03/22,12:20:00,319.70,319.75,319.67,319.69,73338
2021/03/22,12:21:00,319.71,319.82,319.70,319.71,70594
2021/03/22,12:22:00,319.71,319.83,319.71,319.78,34280
2021/03/22,12:23:00,319.78,319.88,319.75,319.78,64212
2021/03/22,12:24:00,319.78,319.85,319.77,319.78,259123
2021/03/22,12:25:00,319.78,319.94,319.77,319.89,97367
2021/03/22,12:26:00,319.89,320.07,319.89,320.04,211340
2021/03/22,12:27:00,320.04,320.06,319.98,320.05,66404
2021/03/22,12:28:00,320.05,320.12,320.05,320.06,300230
2021/03/22,12:29:00,320.06,320.16,320.05,320.12,95033
2021/03/22,12:30:00,320.12,320.17,320.12,320.16,144441
2021/03/22,12:31:00,320.16,320.23,320.12,320.13,132101
2021/03/22,12:32:00,320.13,320.20,320.11,320.18,62028
2021/03/22,12:33:00,320.18,320.22,320.07,320.11,129864
2021/03/22,12:34:00,320.12,320.12,320.01,320.04,70889
2021/03/22,12:35:00,320.05,320.23,320.05,320.18,97809
2021/03/22,12:36:00,320.19,320.23,320.13,320.20,230473
2021/03/22,12:37:00,320.22,320.24,320.16,320.20,77935
2021/03/22,12:38:00,320.20,320.20,320.05,320.18,104327
2021/03/22,12:39:00,320.18,320.23,320.13,320.15,54843
2021/03/22,12:40:00,320.15,320.21,320.08,320.13,120055
2021/03/22,12:41:00,320.14,320.16,320.06,320.14,65971
2021/03/22,12:42:00,320.14,320.20,320.12,320.19,48475
2021/03/22,12:43:00,320.19,320.36,320.19,320.30,179001
2021/03/22,12:44:00,320.31,320.51,320.31,320.50,126875
2021/03/22,12:45:00,320.50,320.73,320.50,320.71,378362
2021/03/22,12:46:00,320.70,320.74,320.63,320.68,196904
2021/03/22,12:47:00,320.68,320.71,320.58,320.58,116528
2021/03/22,12:48:00,320.58,320.65,320.56,320.58,71116
2021/03/22,12:49:00,320.58,320.61,320.54,320.59,64088
2021/03/22,12:50:00,320.58,320.69,320.57,320.58,72946
2021/03/22,12:51:00,320.58,320.64,320.53,320.53,137645
2021/03/22,12:52:00,320.53,320.55,320.38,320.41,100338
2021/03/22,12:53:00,320.43,320.53,320.38,320.49,98945
2021/03/22,12:54:00,320.50,320.52,320.43,320.45,51483
2021/03/22,12:55:00,320.45,320.50,320.45,320.49,38975
2021/03/22,12:56:00,320.49,320.51,320.46,320.49,92622
2021/03/22,12:57:00,320.49,320.58,320.49,320.58,141806
2021/03/22,12:58:00,320.58,320.68,320.58,320.65,81802
2021/03/22,12:59:00,320.65,320.70,320.59,320.65,66750
2021/03/22,13:00:00,320.65,320.67,320.58,320.59,96448
2021/03/22,13:01:00,320.59,320.63,320.52,320.52,115135
2021/03/22,13:02:00,320.52,320.55,320.32,320.40,134603
2021/03/22,13:03:00,320.40,320.48,320.31,320.35,126804
2021/03/22,13:04:00,320.35,320.40,320.28,320.31,117368
2021/03/22,13:05:00,320.31,320.36,320.22,320.24,118365
2021/03/22,13:06:00,320.24,320.27,320.13,320.16,127643
2021/03/22,13:07:00,320.15,320.33,320.12,320.32,97254
2021/03/22,13:08:00,320.33,320.44,320.32,320.40,100190
2021/03/22,13:09:00,320.40,320.44,320.21,320.26,139414
2021/03/22,13:10:00,320.26,320.31,320.21,320.24,49859
2021/03/22,13:11:00,320.24,320.40,320.16,320.16,229009
2021/03/22,13:12:00,320.16,320.17,320.02,320.13,100917
2021/03/22,13:13:00,320.13,320.17,320.07,320.08,175615
2021/03/22,13:14:00,320.07,320.10,319.90,320.02,97712
2021/03/22,13:15:00,320.02,320.05,319.95,320.01,81214
2021/03/22,13:16:00,320.01,320.16,319.99,320.16,118338
2021/03/22,13:17:00,320.15,320.17,320.04,320.13,77799
2021/03/22,13:18:00,320.13,320.21,320.06,320.21,48144
2021/03/22,13:19:00,320.21,320.21,320.06,320.07,481746
2021/03/22,13:20:00,320.07,320.09,319.90,320.08,111981
2021/03/22,13:21:00,320.09,320.12,320.00,320.04,49626
2021/03/22,13:22:00,320.04,320.11,319.97,320.08,112104
2021/03/22,13:23:00,320.11,320.19,320.09,320.10,67521
2021/03/22,13:24:00,320.10,320.20,320.09,320.17,29933
2021/03/22,13:25:00,320.18,320.19,320.11,320.15,40640
2021/03/22,13:26:00,320.14,320.15,319.94,319.99,64562
2021/03/22,13:27:00,319.99,320.02,319.88,320.00,64378
2021/03/22,13:28:00,319.98,320.00,319.92,319.92,63204
2021/03/22,13:29:00,319.92,319.99,319.88,319.94,63209
2021/03/22,13:30:00,319.94,319.96,319.72,319.81,144510
2021/03/22,13:31:00,319.81,319.98,319.81,319.89,63928
2021/03/22,13:32:00,319.91,320.05,319.91,319.95,66318
2021/03/22,13:33:00,319.95,320.07,319.85,320.07,75789
2021/03/22,13:34:00,320.07,320.08,320.00,320.02,37435
2021/03/22,13:35:00,320.01,320.05,319.97,320.05,21857
2021/03/22,13:36:00,320.05,320.07,319.96,320.00,23309
2021/03/22,13:37:00,320.00,320.04,319.94,319.96,43224
2021/03/22,13:38:00,319.96,320.04,319.85,319.87,81450
2021/03/22,13:39:00,319.87,320.13,319.87,320.05,86831
2021/03/22,13:40:00,320.06,320.25,320.06,320.23,54235
2021/03/22,13:41:00,320.23,320.25,320.20,320.23,40118
2021/03/22,13:42:00,320.24,320.25,320.10,320.11,41699
2021/03/22,13:43:00,320.11,320.12,319.97,320.10,65512
2021/03/22,13:44:00,320.11,320.19,320.02,320.19,53142
2021/03/22,13:45:00,320.19,320.24,320.09,320.16,32710
2021/03/22,13:46:00,320.15,320.26,320.14,320.25,32012
2021/03/22,13:47:00,320.25,320.29,320.19,320.25,36045
2021/03/22,13:48:00,320.25,320.25,320.11,320.22,44222
2021/03/22,13:49:00,320.22,320.28,320.20,320.28,29972
2021/03/22,13:50:00,320.27,320.30,320.22,320.27,23050
2021/03/22,13:51:00,320.27,320.33,320.23,320.28,92378
2021/03/22,13:52:00,320.28,320.39,320.20,320.36,59995
2021/03/22,13:53:00,320.36,320.40,320.31,320.39,37978
2021/03/22,13:54:00,320.38,320.49,320.33,320.44,173957
2021/03/22,13:55:00,320.44,320.49,320.34,320.38,49391
2021/03/22,13:56:00,320.37,320.43,320.34,320.36,19025
2021/03/22,13:57:00,320.35,320.42,320.35,320.38,19856
2021/03/22,13:58:00,320.39,320.40,320.26,320.27,42241
2021/03/22,13:59:00,320.27,320.34,320.21,320.23,43222
2021/03/22,14:00:00,320.23,320.33,320.23,320.31,30580
2021/03/22,14:01:00,320.31,320.37,320.27,320.31,45092
2021/03/22,14:02:00,320.31,320.38,320.28,320.37,83393
2021/03/22,14:03:00,320.38,320.38,320.24,320.24,35681
2021/03/22,14:04:00,320.23,320.28,320.20,320.20,29867
2021/03/22,14:05:00,320.20,320.24,320.02,320.14,71406
2021/03/22,14:06:00,320.14,320.20,320.03,320.17,59695
2021/03/22,14:07:00,320.17,320.32,320.14,320.29,51109
2021/03/22,14:08:00,320.29,320.38,320.24,320.26,58606
2021/03/22,14:09:00,320.26,320.31,320.20,320.26,47369
2021/03/22,14:10:00,320.26,320.29,320.17,320.25,56756
2021/03/22,14:11:00,320.26,320.35,320.23,320.34,52878
2021/03/22,14:12:00,320.34,320.39,320.33,320.37,72522
2021/03/22,14:13:00,320.37,320.43,320.34,320.39,68237
2021/03/22,14:14:00,320.38,320.40,320.32,320.39,49429
2021/03/22,14:15:00,320.38,320.39,320.27,320.31,54431
2021/03/22,14:16:00,320.31,320.45,320.31,320.35,59526
2021/03/22,14:17:00,320.35,320.39,320.28,320.29,76306
2021/03/22,14:18:00,320.29,320.33,320.23,320.28,45626
2021/03/22,14:19:00,320.28,320.40,320.28,320.33,36023
2021/03/22,14:20:00,320.33,320.35,320.27,320.28,32342
2021/03/22,14:21:00,320.28,320.36,320.25,320.31,47972
2021/03/22,14:22:00,320.31,320.33,320.11,320.15,53232
2021/03/22,14:23:00,320.16,320.22,320.05,320.05,58066
2021/03/22,14:24:00,320.05,320.14,319.98,320.01,67340
2021/03/22,14:25:00,320.01,320.13,319.97,320.11,37296
2021/03/22,14:26:00,320.10,320.24,320.08,320.22,46858
2021/03/22,14:27:00,320.21,320.32,320.21,320.30,69233
2021/03/22,14:28:00,320.30,320.30,320.20,320.27,38618
2021/03/22,14:29:00,320.27,320.27,320.14,320.20,73485
2021/03/22,14:30:00,320.19,320.30,320.17,320.26,78310
2021/03/22,14:31:00,320.28,320.45,320.28,320.43,134009
2021/03/22,14:32:00,320.43,320.52,320.40,320.52,91313
2021/03/22,14:33:00,320.53,320.54,320.43,320.51,63410
2021/03/22,14:34:00,320.51,320.54,320.44,320.47,63384
2021/03/22,14:35:00,320.47,320.52,320.43,320.43,38870
2021/03/22,14:36:00,320.43,320.46,320.35,320.38,49866
2021/03/22,14:37:00,320.38,320.38,320.20,320.22,61793
2021/03/22,14:38:00,320.22,320.27,320.08,320.27,61506
2021/03/22,14:39:00,320.27,320.41,320.23,320.40,61673
2021/03/22,14:40:00,320.40,320.47,320.39,320.40,179270
2021/03/22,14:41:00,320.41,320.41,320.33,320.38,38832
2021/03/22,14:42:00,320.38,320.41,320.36,320.38,349941
2021/03/22,14:43:00,320.39,320.43,320.19,320.22,86775
2021/03/22,14:44:00,320.21,320.32,320.19,320.30,385977
2021/03/22,14:45:00,320.30,320.37,320.27,320.34,383917
2021/03/22,14:46:00,320.34,320.48,320.34,320.37,79330
2021/03/22,14:47:00,320.36,320.41,320.30,320.34,285405
2021/03/22,14:48:00,320.34,320.37,320.28,320.33,35876
2021/03/22,14:49:00,320.33,320.35,320.24,320.35,280959
2021/03/22,14:50:00,320.35,320.36,320.23,320.24,79040
2021/03/22,14:51:00,320.25,320.30,320.17,320.29,66767
2021/03/22,14:52:00,320.29,320.37,320.29,320.34,46724
2021/03/22,14:53:00,320.35,320.35,320.29,320.33,41861
2021/03/22,14:54:00,320.33,320.41,320.31,320.38,38787
2021/03/22,14:55:00,320.38,320.42,320.29,320.37,53115
2021/03/22,14:56:00,320.37,320.41,320.31,320.40,41114
2021/03/22,14:57:00,320.39,320.39,320.29,320.38,42610
2021/03/22,14:58:00,320.38,320.40,320.33,320.38,47109
2021/03/22,14:59:00,320.38,320.44,320.35,320.37,39017
2021/03/22,15:00:00,320.37,320.45,320.31,320.44,53567
2021/03/22,15:01:00,320.44,320.44,320.33,320.40,64460
2021/03/22,15:02:00,320.40,320.45,320.37,320.38,41236
2021/03/22,15:03:00,320.38,320.52,320.37,320.52,286685
2021/03/22,15:04:00,320.52,320.64,320.44,320.57,130383
2021/03/22,15:05:00,320.56,320.58,320.47,320.49,43548
2021/03/22,15:06:00,320.49,320.49,320.29,320.38,70221
2021/03/22,15:07:00,320.38,320.38,320.20,320.21,91285
2021/03/22,15:08:00,320.21,320.25,320.15,320.19,101848
2021/03/22,15:09:00,320.19,320.27,320.15,320.26,46963
2021/03/22,15:10:00,320.26,320.29,320.21,320.21,48671
2021/03/22,15:11:00,320.21,320.30,320.20,320.22,271666
2021/03/22,15:12:00,320.23,320.31,320.19,320.28,44314
2021/03/22,15:13:00,320.28,320.29,320.18,320.18,30161
2021/03/22,15:14:00,320.17,320.18,320.02,320.07,137925
2021/03/22,15:15:00,320.07,320.14,320.04,320.06,316879
2021/03/22,15:16:00,320.05,320.10,319.99,320.04,84338
2021/03/22,15:17:00,320.04,320.06,319.98,320.00,130093
2021/03/22,15:18:00,320.00,320.09,319.88,319.88,71951
2021/03/22,15:19:00,319.88,319.95,319.78,319.81,176955
2021/03/22,15:20:00,319.81,319.82,319.58,319.67,138244
2021/03/22,15:21:00,319.67,319.81,319.65,319.75,114283
2021/03/22,15:22:00,319.74,319.80,319.68,319.69,92728
2021/03/22,15:23:00,319.69,319.77,319.59,319.61,333663
2021/03/22,15:24:00,319.61,319.61,319.46,319.50,115779
2021/03/22,15:25:00,319.50,319.55,319.43,319.55,145078
2021/03/22,15:26:00,319.57,319.65,319.47,319.49,149969
2021/03/22,15:27:00,319.49,319.63,319.44,319.47,159997
2021/03/22,15:28:00,319.46,319.53,319.44,319.46,182287
2021/03/22,15:29:00,319.48,319.52,319.29,319.29,119330
2021/03/22,15:30:00,319.29,319.38,319.22,319.30,143584
2021/03/22,15:31:00,319.30,319.44,319.24,319.41,171373
2021/03/22,15:32:00,319.42,319.60,319.39,319.54,134968
2021/03/22,15:33:00,319.54,319.58,319.46,319.46,87092
2021/03/22,15:34:00,319.46,319.52,319.40,319.41,74957
2021/03/22,15:35:00,319.41,319.42,319.18,319.25,199810
2021/03/22,15:36:00,319.25,319.31,319.15,319.29,92773
2021/03/22,15:37:00,319.29,319.40,319.27,319.29,131372
2021/03/22,15:38:00,319.29,319.29,319.09,319.17,100041
2021/03/22,15:39:00,319.17,319.24,319.14,319.16,102106
2021/03/22,15:40:00,319.16,319.24,319.12,319.21,351856
2021/03/22,15:41:00,319.20,319.27,319.12,319.21,87870
2021/03/22,15:42:00,319.20,319.23,319.08,319.08,79320
2021/03/22,15:43:00,319.08,319.13,318.95,318.96,622230
2021/03/22,15:44:00,318.96,319.02,318.90,318.95,111975
2021/03/22,15:45:00,318.95,319.08,318.89,319.07,130864
2021/03/22,15:46:00,319.07,319.12,318.98,318.98,155386
2021/03/22,15:47:00,318.98,318.99,318.83,318.90,86174
2021/03/22,15:48:00,318.89,318.99,318.81,318.99,146291
2021/03/22,15:49:00,318.99,319.18,318.96,319.10,214003
2021/03/22,15:50:00,319.10,319.15,318.94,319.03,153864
2021/03/22,15:51:00,319.03,319.08,318.81,318.99,281148
2021/03/22,15:52:00,318.99,319.03,318.91,319.01,151520
2021/03/22,15:53:00,319.01,319.01,318.72,318.78,238661
2021/03/22,15:54:00,318.78,318.78,318.61,318.70,441371
2021/03/22,15:55:00,318.70,319.06,318.65,318.89,597278
2021/03/22,15:56:00,318.89,318.89,318.59,318.64,279991
2021/03/22,15:57:00,318.63,318.77,318.58,318.68,287119
2021/03/22,15:58:00,318.67,318.92,318.61,318.85,399559
2021/03/22,15:59:00,318.85,318.86,318.68,318.68,450727
2021/03/22,16:00:00,318.68,318.80,318.57,318.68,645235
2021/03/23,09:31:00,319.73,319.86,319.44,319.56,395896
2021/03/23,09:32:00,319.56,319.59,319.20,319.22,231518
2021/03/23,09:33:00,319.22,319.22,318.85,318.88,197716
2021/03/23,09:34:00,318.88,319.43,318.74,319.33,416932
2021/03/23,09:35:00,319.31,319.37,319.06,319.22,152118
2021/03/23,09:36:00,319.22,319.68,318.99,319.68,181576
2021/03/23,09:37:00,319.68,319.68,319.38,319.57,128244
2021/03/23,09:38:00,319.58,319.69,319.36,319.37,158913
2021/03/23,09:39:00,319.37,319.45,319.06,319.10,121045
2021/03/23,09:40:00,319.10,319.30,318.72,319.27,241694
2021/03/23,09:41:00,319.21,319.26,318.59,318.88,249946
2021/03/23,09:42:00,318.84,319.23,318.75,319.13,182502
2021/03/23,09:43:00,319.13,319.15,318.88,318.96,119316
2021/03/23,09:44:00,318.94,319.02,318.61,318.97,277008
2021/03/23,09:45:00,318.97,319.06,318.69,318.88,123855
2021/03/23,09:46:00,318.88,319.11,318.71,318.71,151251
2021/03/23,09:47:00,318.73,319.00,318.58,318.96,168345
2021/03/23,09:48:00,318.96,319.09,318.86,318.95,130356
2021/03/23,09:49:00,318.95,318.95,318.41,318.51,326101
2021/03/23,09:50:00,318.50,318.73,318.31,318.67,224346
2021/03/23,09:51:00,318.67,318.95,318.64,318.64,115077
2021/03/23,09:52:00,318.64,318.81,318.55,318.75,122126
2021/03/23,09:53:00,318.76,318.89,318.50,318.64,137816
2021/03/23,09:54:00,318.64,318.79,318.50,318.58,132121
2021/03/23,09:55:00,318.58,318.69,318.41,318.54,159335
2021/03/23,09:56:00,318.54,318.74,318.48,318.66,115675
2021/03/23,09:57:00,318.66,318.66,318.21,318.28,176110
2021/03/23,09:58:00,318.27,318.46,318.18,318.32,281662
2021/03/23,09:59:00,318.31,318.51,318.22,318.49,198362
2021/03/23,10:00:00,318.49,318.92,318.40,318.88,614252
2021/03/23,10:01:00,318.88,319.02,318.52,318.91,213264
2021/03/23,10:02:00,318.91,319.33,318.80,319.15,218761
2021/03/23,10:03:00,319.15,319.43,319.06,319.09,163789
2021/03/23,10:04:00,319.09,319.34,319.07,319.20,89864
2021/03/23,10:05:00,319.20,319.24,318.89,319.12,168605
2021/03/23,10:06:00,319.12,319.24,318.92,319.10,163992
2021/03/23,10:07:00,319.07,319.31,319.00,319.17,157950
2021/03/23,10:08:00,319.17,319.30,319.10,319.19,105454
2021/03/23,10:09:00,319.20,319.69,319.20,319.62,170513
2021/03/23,10:10:00,319.62,319.94,319.62,319.83,306590
2021/03/23,10:11:00,319.83,320.10,319.82,319.98,175018
2021/03/23,10:12:00,319.98,320.08,319.87,319.97,112008
2021/03/23,10:13:00,319.97,320.14,319.90,319.93,123561
2021/03/23,10:14:00,319.94,320.05,319.83,320.05,102059
2021/03/23,10:15:00,320.04,320.19,319.80,319.90,145078
2021/03/23,10:16:00,319.90,319.98,319.75,319.94,111925
2021/03/23,10:17:00,319.94,320.00,319.81,319.98,75391
2021/03/23,10:18:00,319.98,320.13,319.93,319.99,98481
2021/03/23,10:19:00,319.99,320.02,319.85,319.87,118187
2021/03/23,10:20:00,319.87,319.88,319.57,319.71,159002
2021/03/23,10:21:00,319.71,319.81,319.43,319.43,122073
2021/03/23,10:22:00,319.43,319.52,319.23,319.46,177934
2021/03/23,10:23:00,319.47,319.60,319.38,319.58,82335
2021/03/23,10:24:00,319.58,319.62,319.44,319.56,60771
2021/03/23,10:25:00,319.55,319.82,319.54,319.81,93966
2021/03/23,10:26:00,319.81,319.93,319.67,319.74,86169
2021/03/23,10:27:00,319.75,319.90,319.69,319.84,85606
2021/03/23,10:28:00,319.84,319.85,319.56,319.69,109584
2021/03/23,10:29:00,319.69,319.86,319.65,319.75,66723
2021/03/23,10:30:00,319.75,319.76,319.48,319.49,69346
2021/03/23,10:31:00,319.49,319.62,319.27,319.50,142315
2021/03/23,10:32:00,319.50,319.60,319.26,319.31,127687
2021/03/23,10:33:00,319.31,319.33,318.94,318.98,142144
2021/03/23,10:34:00,318.98,318.98,318.68,318.70,193381
2021/03/23,10:35:00,318.70,318.70,318.48,318.55,175261
2021/03/23,10:36:00,318.55,318.74,318.52,318.61,131099
2021/03/23,10:37:00,318.62,318.75,318.59,318.70,187367
2021/03/23,10:38:00,318.71,318.76,318.47,318.56,114583
2021/03/23,10:39:00,318.56,318.64,318.34,318.36,152258
2021/03/23,10:40:00,318.36,318.51,318.30,318.50,79462
2021/03/23,10:41:00,318.50,318.66,318.30,318.37,111791
2021/03/23,10:42:00,318.40,318.47,318.20,318.21,125146
2021/03/23,10:43:00,318.21,318.48,318.17,318.42,104868
2021/03/23,10:44:00,318.42,318.66,318.39,318.56,98432
2021/03/23,10:45:00,318.56,318.71,318.48,318.61,114045
2021/03/23,10:46:00,318.61,318.80,318.53,318.79,121273
2021/03/23,10:47:00,318.79,319.01,318.79,318.90,135886
2021/03/23,10:48:00,318.90,319.02,318.84,318.89,113989
2021/03/23,10:49:00,318.91,319.04,318.88,318.93,188843
2021/03/23,10:50:00,318.92,319.07,318.89,319.04,196236
2021/03/23,10:51:00,319.04,319.16,318.93,319.06,101960
2021/03/23,10:52:00,319.07,319.08,318.95,319.00,115621
2021/03/23,10:53:00,319.03,319.23,319.03,319.17,119934
2021/03/23,10:54:00,319.17,319.24,319.14,319.22,98038
2021/03/23,10:55:00,319.22,319.32,319.18,319.32,67777
2021/03/23,10:56:00,319.33,319.59,319.32,319.57,255862
2021/03/23,10:57:00,319.57,319.70,319.46,319.70,153730
2021/03/23,10:58:00,319.70,319.78,319.68,319.73,95923
2021/03/23,10:59:00,319.73,319.89,319.72,319.81,159759
2021/03/23,11:00:00,319.82,319.97,319.75,319.96,146429
2021/03/23,11:01:00,319.96,320.05,319.87,319.89,220257
2021/03/23,11:02:00,319.91,320.06,319.84,319.87,94249
2021/03/23,11:03:00,319.87,319.97,319.77,319.88,123265
2021/03/23,11:04:00,319.88,319.91,319.70,319.80,125647
2021/03/23,11:05:00,319.80,319.86,319.65,319.71,98603
2021/03/23,11:06:00,319.74,320.01,319.73,319.99,174413
2021/03/23,11:07:00,319.99,320.51,319.99,320.43,290630
2021/03/23,11:08:00,320.43,320.67,320.43,320.63,154010
2021/03/23,11:09:00,320.63,320.79,320.56,320.78,153868
2021/03/23,11:10:00,320.79,320.88,320.62,320.86,170743
2021/03/23,11:11:00,320.86,320.92,320.75,320.78,126945
2021/03/23,11:12:00,320.78,320.83,320.65,320.72,159383
2021/03/23,11:13:00,320.72,320.84,320.65,320.71,119046
2021/03/23,11:14:00,320.71,320.87,320.63,320.77,116365
2021/03/23,11:15:00,320.77,320.81,320.71,320.76,278328
2021/03/23,11:16:00,320.76,320.82,320.68,320.68,77576
2021/03/23,11:17:00,320.69,320.74,320.51,320.66,118030
2021/03/23,11:18:00,320.64,320.74,320.46,320.73,130674
2021/03/23,11:19:00,320.73,321.09,320.73,320.96,216369
2021/03/23,11:20:00,320.96,321.06,320.93,320.96,205276
2021/03/23,11:21:00,320.95,320.99,320.76,320.84,135805
2021/03/23,11:22:00,320.84,320.89,320.54,320.63,106717
2021/03/23,11:23:00,320.63,320.67,320.52,320.61,97205
2021/03/23,11:24:00,320.61,320.66,320.50,320.53,91586
2021/03/23,11:25:00,320.52,320.77,320.52,320.72,61205
2021/03/23,11:26:00,320.72,320.86,320.72,320.85,65942
2021/03/23,11:27:00,320.85,320.85,320.61,320.70,72880
2021/03/23,11:28:00,320.70,320.73,320.54,320.72,72081
2021/03/23,11:29:00,320.70,320.71,320.45,320.55,101262
2021/03/23,11:30:00,320.55,320.65,320.49,320.58,102150
2021/03/23,11:31:00,320.58,320.74,320.58,320.65,71750
2021/03/23,11:32:00,320.65,320.88,320.56,320.65,61121
2021/03/23,11:33:00,320.65,320.76,320.56,320.66,65210
2021/03/23,11:34:00,320.66,320.69,320.41,320.44,101593
2021/03/23,11:35:00,320.44,320.45,320.19,320.30,195623
2021/03/23,11:36:00,320.30,320.44,320.24,320.32,66709
2021/03/23,11:37:00,320.32,320.37,319.98,320.03,149593
2021/03/23,11:38:00,320.04,320.04,319.91,319.93,96768
2021/03/23,11:39:00,319.93,319.94,319.74,319.88,139862
2021/03/23,11:40:00,319.88,319.88,319.67,319.76,137356
2021/03/23,11:41:00,319.75,319.82,319.71,319.77,121167
2021/03/23,11:42:00,319.77,319.88,319.71,319.79,77614
2021/03/23,11:43:00,319.77,319.78,319.33,319.49,205015
2021/03/23,11:44:00,319.49,319.68,319.44,319.63,101396
2021/03/23,11:45:00,319.63,319.77,319.61,319.68,73333
2021/03/23,11:46:00,319.68,319.77,319.56,319.77,101893
2021/03/23,11:47:00,319.77,319.84,319.70,319.84,98966
2021/03/23,11:48:00,319.84,319.84,319.70,319.75,171456
2021/03/23,11:49:00,319.75,319.75,319.56,319.67,108517
2021/03/23,11:50:00,319.66,319.72,319.56,319.69,96143
2021/03/23,11:51:00,319.69,319.78,319.58,319.70,45847
2021/03/23,11:52:00,319.70,319.71,319.55,319.65,104139
2021/03/23,11:53:00,319.66,319.72,319.55,319.55,94351
2021/03/23,11:54:00,319.55,319.64,319.41,319.42,155668
2021/03/23,11:55:00,319.41,319.56,319.41,319.48,61448
2021/03/23,11:56:00,319.48,319.64,319.35,319.58,53491
2021/03/23,11:57:00,319.58,319.66,319.50,319.66,66393
2021/03/23,11:58:00,319.65,319.65,319.48,319.54,86677
2021/03/23,11:59:00,319.55,319.64,319.38,319.58,124884
2021/03/23,12:00:00,319.58,319.71,319.41,319.70,94549
2021/03/23,12:01:00,319.70,319.84,319.67,319.83,65257
2021/03/23,12:02:00,319.83,320.21,319.81,320.18,121405
2021/03/23,12:03:00,320.19,320.28,320.17,320.17,165806
2021/03/23,12:04:00,320.17,320.23,320.13,320.21,56531
2021/03/23,12:05:00,320.21,320.22,319.92,319.95,82899
2021/03/23,12:06:00,319.95,319.96,318.85,319.02,468533
2021/03/23,12:07:00,319.02,319.08,318.53,318.98,373018
2021/03/23,12:08:00,318.99,319.21,318.83,319.13,207031
2021/03/23,12:09:00,319.13,319.30,319.10,319.22,112300
2021/03/23,12:10:00,319.24,319.52,319.22,319.46,155769
2021/03/23,12:11:00,319.45,319.49,319.35,319.42,81392
2021/03/23,12:12:00,319.42,319.47,319.14,319.30,106806
2021/03/23,12:13:00,319.29,319.31,319.10,319.16,84031
2021/03/23,12:14:00,319.16,319.22,319.04,319.22,101344
2021/03/23,12:15:00,319.22,319.22,318.90,318.99,165725
2021/03/23,12:16:00,318.99,319.19,318.83,319.18,101301
2021/03/23,12:17:00,319.20,319.24,319.05,319.11,79397
2021/03/23,12:18:00,319.10,319.18,318.93,318.95,91477
2021/03/23,12:19:00,318.95,319.08,318.90,319.00,55233
2021/03/23,12:20:00,319.00,319.20,319.00,319.13,51617
2021/03/23,12:21:00,319.13,319.39,319.13,319.33,109932
2021/03/23,12:22:00,319.33,319.33,319.04,319.22,115566
2021/03/23,12:23:00,319.22,319.47,319.21,319.39,84805
2021/03/23,12:24:00,319.39,319.66,319.34,319.55,99431
2021/03/23,12:25:00,319.55,319.72,319.53,319.60,80448
2021/03/23,12:26:00,319.59,319.64,319.30,319.45,83131
2021/03/23,12:27:00,319.45,319.48,319.39,319.40,52937
2021/03/23,12:28:00,319.40,319.61,319.38,319.59,70736
2021/03/23,12:29:00,319.59,319.72,319.55,319.58,68825
2021/03/23,12:30:00,319.56,319.56,319.09,319.28,152803
2021/03/23,12:31:00,319.29,319.38,319.10,319.28,101842
2021/03/23,12:32:00,319.27,319.36,319.12,319.20,72831
2021/03/23,12:33:00,319.20,319.24,319.04,319.08,87311
2021/03/23,12:34:00,319.07,319.28,319.06,319.17,96095
2021/03/23,12:35:00,319.18,319.29,318.84,318.90,82534
2021/03/23,12:36:00,318.90,319.22,318.86,319.22,96742
2021/03/23,12:37:00,319.19,319.29,319.08,319.20,49170
2021/03/23,12:38:00,319.18,319.27,319.11,319.16,38151
2021/03/23,12:39:00,319.16,319.55,319.11,319.45,83033
2021/03/23,12:40:00,319.45,319.49,319.32,319.49,56218
2021/03/23,12:41:00,319.49,319.52,319.25,319.36,78297
2021/03/23,12:42:00,319.36,319.37,319.08,319.18,105265
2021/03/23,12:43:00,319.18,319.18,318.86,319.08,77952
2021/03/23,12:44:00,319.08,319.20,319.02,319.15,40214
2021/03/23,12:45:00,319.13,319.41,319.10,319.36,68385
2021/03/23,12:46:00,319.36,319.43,319.26,319.41,58620
2021/03/23,12:47:00,319.41,319.59,319.41,319.58,47655
2021/03/23,12:48:00,319.57,319.58,319.47,319.53,33578
2021/03/23,12:49:00,319.53,319.57,319.44,319.45,39744
2021/03/23,12:50:00,319.46,319.46,319.12,319.12,69719
2021/03/23,12:51:00,319.13,319.31,319.12,319.29,51919
2021/03/23,12:52:00,319.29,319.29,319.02,319.25,60081
2021/03/23,12:53:00,319.24,319.38,319.13,319.38,68852
2021/03/23,12:54:00,319.38,319.53,319.38,319.46,109288
2021/03/23,12:55:00,319.47,319.50,319.38,319.49,34406
2021/03/23,12:56:00,319.49,319.77,319.41,319.72,125547
2021/03/23,12:57:00,319.72,319.72,319.58,319.68,66483
2021/03/23,12:58:00,319.67,319.75,319.64,319.65,60883
2021/03/23,12:59:00,319.65,319.70,319.63,319.63,36049
2021/03/23,13:00:00,319.62,319.86,319.62,319.86,58699
2021/03/23,13:01:00,319.86,319.97,319.78,319.86,114749
2021/03/23,13:02:00,319.86,319.98,319.78,319.97,42521
2021/03/23,13:03:00,319.97,320.00,319.78,319.84,122323
2021/03/23,13:04:00,319.84,319.89,319.77,319.77,30455
2021/03/23,13:05:00,319.77,319.80,319.67,319.68,53774
2021/03/23,13:06:00,319.69,319.88,319.60,319.87,102981
2021/03/23,13:07:00,319.87,320.03,319.87,319.95,84147
2021/03/23,13:08:00,319.94,319.98,319.84,319.90,47251
2021/03/23,13:09:00,319.88,319.96,319.85,319.93,31220
2021/03/23,13:10:00,319.93,320.08,319.91,320.05,44610
2021/03/23,13:11:00,320.06,320.14,320.00,320.08,71766
2021/03/23,13:12:00,320.08,320.22,320.06,320.19,122857
2021/03/23,13:13:00,320.19,320.46,320.19,320.45,122268
2021/03/23,13:14:00,320.45,320.54,320.44,320.52,104923
2021/03/23,13:15:00,320.53,320.54,320.42,320.45,74032
2021/03/23,13:16:00,320.45,320.50,320.39,320.48,52136
2021/03/23,13:17:00,320.48,320.51,320.40,320.42,47464
2021/03/23,13:18:00,320.42,320.46,320.27,320.29,77949
2021/03/23,13:19:00,320.29,320.38,320.22,320.26,109083
2021/03/23,13:20:00,320.26,320.34,320.23,320.33,82439
2021/03/23,13:21:00,320.34,320.40,320.24,320.24,56946
2021/03/23,13:22:00,320.24,320.24,320.04,320.13,101929
2021/03/23,13:23:00,320.13,320.17,319.92,320.01,63997
2021/03/23,13:24:00,320.01,320.09,319.94,319.99,44222
2021/03/23,13:25:00,319.98,320.09,319.98,320.06,43804
2021/03/23,13:26:00,320.06,320.12,319.86,319.86,45534
2021/03/23,13:27:00,319.86,319.86,319.69,319.76,108313
2021/03/23,13:28:00,319.76,319.83,319.72,319.80,35013
2021/03/23,13:29:00,319.80,319.90,319.77,319.83,41501
2021/03/23,13:30:00,319.82,319.94,319.81,319.84,239355
2021/03/23,13:31:00,319.84,319.88,319.64,319.71,77451
2021/03/23,13:32:00,319.70,319.75,319.64,319.67,45257
2021/03/23,13:33:00,319.66,319.66,319.39,319.52,87386
2021/03/23,13:34:00,319.54,319.58,319.43,319.47,58089
2021/03/23,13:35:00,319.46,319.54,319.42,319.45,52398
2021/03/23,13:36:00,319.46,319.60,319.45,319.52,41441
2021/03/23,13:37:00,319.52,319.63,319.46,319.50,58399
2021/03/23,13:38:00,319.50,319.50,319.25,319.33,96550
2021/03/23,13:39:00,319.33,319.40,319.23,319.34,45959
2021/03/23,13:40:00,319.34,319.38,319.22,319.23,103207
2021/03/23,13:41:00,319.23,319.34,319.15,319.28,66795
2021/03/23,13:42:00,319.28,319.28,319.05,319.14,85720
2021/03/23,13:43:00,319.14,319.18,319.07,319.17,46960
2021/03/23,13:44:00,319.16,319.16,319.02,319.09,71065
2021/03/23,13:45:00,319.09,319.10,318.90,318.92,81641
2021/03/23,13:46:00,318.92,319.10,318.90,319.09,102808
2021/03/23,13:47:00,319.09,319.14,318.88,318.90,126224
2021/03/23,13:48:00,318.90,319.00,318.77,318.85,79471
2021/03/23,13:49:00,318.85,319.07,318.73,319.03,97266
2021/03/23,13:50:00,319.03,319.15,318.89,319.14,89402
2021/03/23,13:51:00,319.14,319.14,318.93,318.98,64897
2021/03/23,13:52:00,318.98,319.03,318.84,318.93,69953
2021/03/23,13:53:00,318.93,319.09,318.93,319.02,43068
2021/03/23,13:54:00,319.02,319.05,318.91,319.02,56686
2021/03/23,13:55:00,319.02,319.07,318.91,319.07,37001
2021/03/23,13:56:00,319.07,319.29,319.02,319.26,83643
2021/03/23,13:57:00,319.26,319.27,319.04,319.08,59540
2021/03/23,13:58:00,319.08,319.12,318.96,318.97,46396
2021/03/23,13:59:00,318.97,318.97,318.61,318.68,124840
2021/03/23,14:00:00,318.68,318.99,318.66,318.88,163421
2021/03/23,14:01:00,318.88,318.92,318.66,318.75,120287
2021/03/23,14:02:00,318.72,318.83,318.64,318.74,183454
2021/03/23,14:03:00,318.72,318.83,318.67,318.77,78111
2021/03/23,14:04:00,318.77,318.88,318.71,318.86,61307
2021/03/23,14:05:00,318.86,319.02,318.86,318.96,69927
2021/03/23,14:06:00,318.96,319.00,318.63,318.71,84544
2021/03/23,14:07:00,318.71,318.81,318.53,318.78,146474
2021/03/23,14:08:00,318.78,318.83,318.71,318.81,52256
2021/03/23,14:09:00,318.81,319.09,318.81,319.01,77900
2021/03/23,14:10:00,319.01,319.14,318.97,319.13,57053
2021/03/23,14:11:00,319.13,319.26,319.06,319.16,84440
2021/03/23,14:12:00,319.15,319.21,319.04,319.19,57366
2021/03/23,14:13:00,319.19,319.28,319.12,319.26,34445
2021/03/23,14:14:00,319.26,319.32,319.14,319.18,48741
2021/03/23,14:15:00,319.18,319.24,319.06,319.15,48494
2021/03/23,14:16:00,319.14,319.21,318.84,318.93,51346
2021/03/23,14:17:00,318.94,319.05,318.82,319.04,45239
2021/03/23,14:18:00,319.04,319.32,318.99,319.16,50699
2021/03/23,14:19:00,319.16,319.36,319.16,319.30,43402
2021/03/23,14:20:00,319.30,319.35,319.24,319.25,48917
2021/03/23,14:21:00,319.25,319.45,319.25,319.39,105879
2021/03/23,14:22:00,319.39,319.42,319.31,319.37,33409
2021/03/23,14:23:00,319.35,319.37,319.24,319.34,21359
2021/03/23,14:24:00,319.35,319.54,319.29,319.54,41060
2021/03/23,14:25:00,319.54,319.63,319.49,319.60,54150
2021/03/23,14:26:00,319.58,319.58,319.23,319.30,70317
2021/03/23,14:27:00,319.28,319.39,319.06,319.36,66567
2021/03/23,14:28:00,319.36,319.46,319.33,319.36,50134
2021/03/23,14:29:00,319.36,319.75,319.36,319.71,89517
2021/03/23,14:30:00,319.71,319.71,319.59,319.63,68449
2021/03/23,14:31:00,319.63,319.79,319.61,319.77,70885
2021/03/23,14:32:00,319.75,319.90,319.75,319.83,98398
2021/03/23,14:33:00,319.82,319.90,319.62,319.71,84757
2021/03/23,14:34:00,319.70,319.76,319.66,319.72,50454
2021/03/23,14:35:00,319.72,319.80,319.49,319.76,117543
2021/03/23,14:36:00,319.75,319.86,319.71,319.75,459940
2021/03/23,14:37:00,319.75,319.80,319.53,319.64,93766
2021/03/23,14:38:00,319.64,319.69,319.45,319.48,67542
2021/03/23,14:39:00,319.46,319.57,319.36,319.52,81674
2021/03/23,14:40:00,319.55,319.66,319.55,319.65,47117
2021/03/23,14:41:00,319.65,319.74,319.19,319.28,116479
2021/03/23,14:42:00,319.28,319.37,319.20,319.27,50619
2021/03/23,14:43:00,319.28,319.33,319.06,319.25,108575
2021/03/23,14:44:00,319.25,319.41,319.25,319.25,123529
2021/03/23,14:45:00,319.25,319.42,319.24,319.28,36743
2021/03/23,14:46:00,319.27,319.39,319.15,319.24,85845
2021/03/23,14:47:00,319.24,319.40,319.16,319.25,66971
2021/03/23,14:48:00,319.26,319.31,319.15,319.29,43905
2021/03/23,14:49:00,319.29,319.44,319.26,319.35,43830
2021/03/23,14:50:00,319.35,319.38,319.27,319.31,52421
2021/03/23,14:51:00,319.31,319.31,318.68,318.80,242970
2021/03/23,14:52:00,318.80,318.85,318.66,318.76,110562
2021/03/23,14:53:00,318.79,318.87,318.74,318.79,62436
2021/03/23,14:54:00,318.79,318.83,318.67,318.74,69705
2021/03/23,14:55:00,318.74,318.81,318.61,318.66,131293
2021/03/23,14:56:00,318.65,318.73,318.32,318.36,241408
2021/03/23,14:57:00,318.36,318.38,318.22,318.24,96796
2021/03/23,14:58:00,318.25,318.32,318.18,318.29,117913
2021/03/23,14:59:00,318.28,318.28,318.16,318.25,76772
2021/03/23,15:00:00,318.27,318.31,317.92,317.96,163085
2021/03/23,15:01:00,317.96,318.06,317.77,317.97,124694
2021/03/23,15:02:00,317.97,317.97,317.68,317.72,104013
2021/03/23,15:03:00,317.73,317.92,317.61,317.91,151259
2021/03/23,15:04:00,317.92,318.17,317.92,318.10,147830
2021/03/23,15:05:00,318.10,318.17,318.03,318.11,311074
2021/03/23,15:06:00,318.13,318.32,318.05,318.22,153452
2021/03/23,15:07:00,318.21,318.39,318.20,318.35,107296
2021/03/23,15:08:00,318.35,318.38,318.18,318.28,105407
2021/03/23,15:09:00,318.28,318.28,318.00,318.03,69247
2021/03/23,15:10:00,318.03,318.17,317.98,318.07,84449
2021/03/23,15:11:00,318.08,318.28,317.99,317.99,105592
2021/03/23,15:12:00,317.99,318.19,317.79,318.06,116420
2021/03/23,15:13:00,318.05,318.12,317.75,317.82,454924
2021/03/23,15:14:00,317.82,317.98,317.72,317.81,115010
2021/03/23,15:15:00,317.82,317.85,317.45,317.49,133415
2021/03/23,15:16:00,317.49,317.59,317.39,317.41,108383
2021/03/23,15:17:00,317.41,317.53,317.24,317.31,144210
2021/03/23,15:18:00,317.31,317.61,317.28,317.49,107406
2021/03/23,15:19:00,317.48,317.58,317.37,317.58,104946
2021/03/23,15:20:00,317.58,317.61,317.36,317.46,83223
2021/03/23,15:21:00,317.46,317.47,317.25,317.32,118795
2021/03/23,15:22:00,317.32,317.45,317.18,317.34,351477
2021/03/23,15:23:00,317.34,317.34,317.10,317.12,130809
2021/03/23,15:24:00,317.12,317.28,317.02,317.06,166583
2021/03/23,15:25:00,317.06,317.17,316.95,317.01,115834
2021/03/23,15:26:00,317.01,317.03,316.81,316.88,170796
2021/03/23,15:27:00,316.88,317.22,316.86,317.16,306474
2021/03/23,15:28:00,317.16,317.30,317.06,317.21,127897
2021/03/23,15:29:00,317.21,317.37,317.12,317.27,97939
2021/03/23,15:30:00,317.26,317.26,317.04,317.19,83669
2021/03/23,15:31:00,317.16,317.47,317.03,317.27,359311
2021/03/23,15:32:00,317.26,317.28,317.01,317.02,113327
2021/03/23,15:33:00,317.02,317.04,316.83,317.00,111590
2021/03/23,15:34:00,317.00,317.27,316.93,317.02,115727
2021/03/23,15:35:00,317.02,317.19,316.91,316.91,120734
2021/03/23,15:36:00,316.91,316.94,316.60,316.65,160657
2021/03/23,15:37:00,316.65,316.97,316.65,316.87,204685
2021/03/23,15:38:00,316.88,317.25,316.85,317.16,164527
2021/03/23,15:39:00,317.16,317.34,317.14,317.21,173455
2021/03/23,15:40:00,317.20,317.23,316.81,316.95,116427
2021/03/23,15:41:00,316.95,317.08,316.73,317.06,125874
2021/03/23,15:42:00,317.10,317.33,316.77,317.15,223967
2021/03/23,15:43:00,317.15,317.24,317.04,317.16,114462
2021/03/23,15:44:00,317.15,317.24,316.95,317.07,154448
2021/03/23,15:45:00,317.07,317.22,316.96,317.16,131896
2021/03/23,15:46:00,317.13,317.29,317.06,317.25,140735
2021/03/23,15:47:00,317.25,317.42,316.99,317.40,376164
2021/03/23,15:48:00,317.40,317.65,317.36,317.62,669306
2021/03/23,15:49:00,317.61,317.66,317.35,317.38,260068
2021/03/23,15:50:00,317.38,317.48,317.13,317.19,182731
2021/03/23,15:51:00,317.18,317.20,316.38,316.53,396033
2021/03/23,15:52:00,316.53,316.92,316.49,316.80,182259
2021/03/23,15:53:00,316.81,316.87,316.51,316.53,438233
2021/03/23,15:54:00,316.53,317.01,316.50,316.97,196755
2021/03/23,15:55:00,317.00,317.24,316.91,317.17,271407
2021/03/23,15:56:00,317.20,317.23,316.88,316.88,468834
2021/03/23,15:57:00,316.88,317.24,316.88,317.12,675840
2021/03/23,15:58:00,317.13,317.18,316.87,316.88,257670
2021/03/23,15:59:00,316.89,316.93,316.62,316.87,372139
2021/03/23,16:00:00,316.86,317.15,316.76,317.02,823813
2021/03/24,09:31:00,318.63,318.67,318.17,318.20,203373
2021/03/24,09:32:00,318.20,318.28,317.95,318.12,212470
2021/03/24,09:33:00,318.12,318.31,317.93,318.30,180985
2021/03/24,09:34:00,318.31,318.36,318.06,318.17,324251
2021/03/24,09:35:00,318.17,318.17,317.78,317.79,298640
2021/03/24,09:36:00,317.79,317.82,317.51,317.70,338042
2021/03/24,09:37:00,317.70,317.80,317.51,317.63,201528
2021/03/24,09:38:00,317.63,317.69,317.43,317.51,174894
2021/03/24,09:39:00,317.51,317.52,317.19,317.30,235142
2021/03/24,09:40:00,317.30,317.37,317.09,317.30,239380
2021/03/24,09:41:00,317.30,317.35,316.84,316.94,323260
2021/03/24,09:42:00,316.93,317.07,316.63,317.05,303702
2021/03/24,09:43:00,317.06,317.09,316.81,316.86,184083
2021/03/24,09:44:00,316.86,316.98,316.75,316.87,208164
2021/03/24,09:45:00,316.87,317.20,316.87,317.13,173316
2021/03/24,09:46:00,317.14,317.42,317.06,317.36,299288
2021/03/24,09:47:00,317.36,317.44,317.00,317.07,193711
2021/03/24,09:48:00,317.07,317.23,316.98,317.18,129198
2021/03/24,09:49:00,317.18,317.18,316.54,316.59,208581
2021/03/24,09:50:00,316.58,316.66,316.18,316.19,233224
2021/03/24,09:51:00,316.18,316.28,316.04,316.26,250253
2021/03/24,09:52:00,316.26,316.41,315.77,315.84,323937
2021/03/24,09:53:00,315.84,315.92,315.60,315.65,467865
2021/03/24,09:54:00,315.65,315.93,315.64,315.89,227673
2021/03/24,09:55:00,315.89,316.23,315.89,316.23,282571
2021/03/24,09:56:00,316.22,316.32,315.95,316.04,173361
2021/03/24,09:57:00,316.03,316.21,315.79,316.18,178887
2021/03/24,09:58:00,316.18,316.36,315.98,316.13,166456
2021/03/24,09:59:00,316.13,316.13,315.86,315.96,147710
2021/03/24,10:00:00,315.96,316.03,315.78,315.86,197253
2021/03/24,10:01:00,315.86,315.94,315.39,315.87,316669
2021/03/24,10:02:00,315.90,316.13,315.78,316.04,175429
2021/03/24,10:03:00,316.04,316.23,315.83,316.15,208810
2021/03/24,10:04:00,316.15,316.23,315.85,316.00,151932
2021/03/24,10:05:00,315.99,316.05,315.85,316.00,251682
2021/03/24,10:06:00,316.00,316.28,315.95,316.26,319759
2021/03/24,10:07:00,316.27,316.45,316.17,316.45,132629
2021/03/24,10:08:00,316.44,316.63,316.28,316.28,185399
2021/03/24,10:09:00,316.32,316.34,316.07,316.32,122116
2021/03/24,10:10:00,316.32,316.52,316.25,316.43,124126
2021/03/24,10:11:00,316.43,316.48,315.89,316.07,169646
2021/03/24,10:12:00,316.08,316.40,315.83,316.31,157507
2021/03/24,10:13:00,316.30,316.51,316.24,316.40,381658
2021/03/24,10:14:00,316.39,316.53,315.94,316.05,140956
2021/03/24,10:15:00,316.04,316.26,315.88,315.98,129069
2021/03/24,10:16:00,315.97,316.14,315.81,316.02,141311
2021/03/24,10:17:00,316.02,316.03,315.47,315.52,277830
2021/03/24,10:18:00,315.52,315.57,314.81,314.93,622507
2021/03/24,10:19:00,314.93,315.09,314.76,315.04,380119
2021/03/24,10:20:00,315.03,315.08,314.78,314.89,228737
2021/03/24,10:21:00,314.89,315.13,314.81,315.03,221528
2021/03/24,10:22:00,315.02,315.25,314.96,315.12,155211
2021/03/24,10:23:00,315.12,315.56,315.08,315.23,149220
2021/03/24,10:24:00,315.23,315.52,315.21,315.46,183916
2021/03/24,10:25:00,315.45,315.48,315.25,315.25,102965
2021/03/24,10:26:00,315.25,315.40,315.13,315.38,117368
2021/03/24,10:27:00,315.38,315.53,315.18,315.25,187683
2021/03/24,10:28:00,315.28,315.45,315.13,315.35,101404
2021/03/24,10:29:00,315.35,315.65,315.27,315.45,120021
2021/03/24,10:30:00,315.45,315.64,315.44,315.57,99882
2021/03/24,10:31:00,315.59,315.63,315.09,315.44,179763
2021/03/24,10:32:00,315.43,315.81,315.36,315.74,167111
2021/03/24,10:33:00,315.75,315.90,315.66,315.70,126487
2021/03/24,10:34:00,315.70,315.74,315.43,315.53,110117
2021/03/24,10:35:00,315.53,315.70,315.39,315.51,98268
2021/03/24,10:36:00,315.50,315.57,315.25,315.48,202642
2021/03/24,10:37:00,315.48,315.94,315.46,315.83,133804
2021/03/24,10:38:00,315.83,315.90,315.75,315.78,85137
2021/03/24,10:39:00,315.78,316.01,315.75,315.99,97844
2021/03/24,10:40:00,315.98,316.02,315.87,315.95,68579
2021/03/24,10:41:00,315.95,315.98,315.76,315.91,65845
2021/03/24,10:42:00,315.91,316.06,315.77,315.85,74536
2021/03/24,10:43:00,315.85,315.97,315.59,315.89,149525
2021/03/24,10:44:00,315.89,316.10,315.85,316.00,87762
2021/03/24,10:45:00,316.00,316.01,315.83,315.92,66679
2021/03/24,10:46:00,315.93,316.20,315.80,316.11,112693
2021/03/24,10:47:00,316.11,316.38,316.06,316.36,146574
2021/03/24,10:48:00,316.36,316.43,316.25,316.32,121670
2021/03/24,10:49:00,316.32,316.48,316.22,316.47,224783
2021/03/24,10:50:00,316.47,316.49,316.25,316.27,131948
2021/03/24,10:51:00,316.27,316.40,316.20,316.25,114744
2021/03/24,10:52:00,316.25,316.33,316.06,316.31,99745
2021/03/24,10:53:00,316.31,316.49,316.27,316.37,86206
2021/03/24,10:54:00,316.41,316.73,316.41,316.70,127077
2021/03/24,10:55:00,316.71,316.92,316.62,316.90,157120
2021/03/24,10:56:00,316.90,317.13,316.82,317.08,194179
2021/03/24,10:57:00,317.08,317.19,317.01,317.19,231706
2021/03/24,10:58:00,317.19,317.22,317.04,317.05,195710
2021/03/24,10:59:00,317.05,317.14,316.95,317.07,143822
2021/03/24,11:00:00,317.07,317.12,316.91,317.00,86340
2021/03/24,11:01:00,317.00,317.27,317.00,317.18,198483
2021/03/24,11:02:00,317.17,317.31,317.10,317.22,130071
2021/03/24,11:03:00,317.22,317.39,317.22,317.30,101121
2021/03/24,11:04:00,317.30,317.46,317.16,317.38,174646
2021/03/24,11:05:00,317.38,317.50,317.38,317.40,119361
2021/03/24,11:06:00,317.43,317.46,317.32,317.44,103203
2021/03/24,11:07:00,317.44,317.69,317.41,317.69,278942
2021/03/24,11:08:00,317.69,317.82,317.65,317.71,117980
2021/03/24,11:09:00,317.71,317.76,317.58,317.63,121464
2021/03/24,11:10:00,317.63,317.71,317.40,317.43,296899
2021/03/24,11:11:00,317.44,317.58,317.42,317.57,156221
2021/03/24,11:12:00,317.57,317.62,317.38,317.51,102749
2021/03/24,11:13:00,317.51,317.51,317.22,317.25,197767
2021/03/24,11:14:00,317.25,317.35,317.15,317.28,87121
2021/03/24,11:15:00,317.28,317.58,317.28,317.55,91185
2021/03/24,11:16:00,317.55,317.73,317.55,317.60,123028
2021/03/24,11:17:00,317.60,317.63,317.36,317.44,97959
2021/03/24,11:18:00,317.45,317.52,317.22,317.43,225692
2021/03/24,11:19:00,317.44,317.49,317.30,317.37,70077
2021/03/24,11:20:00,317.37,317.48,317.29,317.33,48880
2021/03/24,11:21:00,317.33,317.35,317.08,317.13,92659
2021/03/24,11:22:00,317.13,317.41,317.13,317.36,102625
2021/03/24,11:23:00,317.36,317.56,317.33,317.36,86165
2021/03/24,11:24:00,317.35,317.56,317.33,317.41,73222
2021/03/24,11:25:00,317.39,317.49,317.36,317.44,61882
2021/03/24,11:26:00,317.45,318.09,317.40,317.89,389569
2021/03/24,11:27:00,317.89,317.95,317.80,317.83,98909
2021/03/24,11:28:00,317.83,317.88,317.50,317.52,94813
2021/03/24,11:29:00,317.52,317.73,317.47,317.67,93882
2021/03/24,11:30:00,317.67,317.73,317.51,317.62,69872
2021/03/24,11:31:00,317.62,317.70,317.49,317.61,83465
2021/03/24,11:32:00,317.63,317.67,317.23,317.37,129877
2021/03/24,11:33:00,317.37,317.46,317.16,317.44,138756
2021/03/24,11:34:00,317.45,317.58,317.27,317.30,141542
2021/03/24,11:35:00,317.29,317.40,317.11,317.22,97736
2021/03/24,11:36:00,317.23,317.28,316.81,316.89,134259
2021/03/24,11:37:00,316.89,316.89,316.68,316.81,198786
2021/03/24,11:38:00,316.81,316.88,316.65,316.78,94994
2021/03/24,11:39:00,316.78,316.97,316.72,316.92,87960
2021/03/24,11:40:00,316.92,317.16,316.92,316.99,103435
2021/03/24,11:41:00,316.99,317.10,316.76,316.78,83036
2021/03/24,11:42:00,316.76,316.86,316.67,316.75,121405
2021/03/24,11:43:00,316.75,316.80,316.62,316.73,151537
2021/03/24,11:44:00,316.73,316.88,316.67,316.78,110996
2021/03/24,11:45:00,316.78,316.91,316.76,316.90,60048
2021/03/24,11:46:00,316.90,317.07,316.75,316.78,60422
2021/03/24,11:47:00,316.80,316.82,316.61,316.69,159693
2021/03/24,11:48:00,316.70,316.70,316.54,316.55,123206
2021/03/24,11:49:00,316.55,316.64,316.46,316.55,150442
2021/03/24,11:50:00,316.55,316.67,316.47,316.57,50150
2021/03/24,11:51:00,316.57,316.60,316.22,316.23,99934
2021/03/24,11:52:00,316.23,316.40,316.20,316.25,170737
2021/03/24,11:53:00,316.25,316.48,316.14,316.39,179364
2021/03/24,11:54:00,316.39,316.41,316.21,316.26,79809
2021/03/24,11:55:00,316.25,316.25,316.00,316.06,100394
2021/03/24,11:56:00,316.06,316.12,315.89,315.91,122105
2021/03/24,11:57:00,315.91,315.98,315.70,315.71,188705
2021/03/24,11:58:00,315.71,315.91,315.68,315.84,225564
2021/03/24,11:59:00,315.84,315.96,315.72,315.90,154692
2021/03/24,12:00:00,315.92,316.10,315.90,316.04,139782
2021/03/24,12:01:00,316.03,316.19,315.99,316.13,88013
2021/03/24,12:02:00,316.13,316.16,315.88,315.94,74687
2021/03/24,12:03:00,315.94,316.10,315.87,316.04,68377
2021/03/24,12:04:00,316.04,316.17,316.04,316.09,108808
2021/03/24,12:05:00,316.09,316.12,315.89,315.91,191851
2021/03/24,12:06:00,315.91,315.98,315.81,315.89,68814
2021/03/24,12:07:00,315.89,316.06,315.83,315.98,59216
2021/03/24,12:08:00,315.98,316.25,315.94,316.22,485533
2021/03/24,12:09:00,316.22,316.32,316.17,316.25,64039
2021/03/24,12:10:00,316.25,316.52,316.25,316.46,84880
2021/03/24,12:11:00,316.46,316.50,316.24,316.27,54164
2021/03/24,12:12:00,316.27,316.35,316.15,316.18,48311
2021/03/24,12:13:00,316.18,316.26,316.06,316.24,66107
2021/03/24,12:14:00,316.24,316.38,316.24,316.36,238824
2021/03/24,12:15:00,316.36,316.56,316.36,316.46,49117
2021/03/24,12:16:00,316.46,316.46,316.30,316.31,71475
2021/03/24,12:17:00,316.30,316.42,316.10,316.10,74046
2021/03/24,12:18:00,316.10,316.33,316.10,316.33,68528
2021/03/24,12:19:00,316.33,316.45,316.29,316.41,168759
2021/03/24,12:20:00,316.41,316.47,316.29,316.41,44399
2021/03/24,12:21:00,316.41,316.50,316.25,316.35,61552
2021/03/24,12:22:00,316.35,316.46,316.21,316.46,42824
2021/03/24,12:23:00,316.46,316.59,316.30,316.44,71255
2021/03/24,12:24:00,316.42,316.42,316.29,316.30,35332
2021/03/24,12:25:00,316.30,316.46,316.24,316.27,56571
2021/03/24,12:26:00,316.27,316.27,315.77,315.82,125184
2021/03/24,12:27:00,315.82,315.85,315.72,315.77,146859
2021/03/24,12:28:00,315.78,315.92,315.78,315.91,109300
2021/03/24,12:29:00,315.89,316.06,315.85,316.05,45370
2021/03/24,12:30:00,316.05,316.45,316.01,316.41,115973
2021/03/24,12:31:00,316.41,316.46,316.25,316.25,96291
2021/03/24,12:32:00,316.25,316.25,315.90,316.01,101186
2021/03/24,12:33:00,316.01,316.07,315.91,316.00,51313
2021/03/24,12:34:00,316.01,316.01,315.81,315.96,78734
2021/03/24,12:35:00,315.96,316.11,315.94,316.05,64708
2021/03/24,12:36:00,316.06,316.24,315.94,315.97,91648
2021/03/24,12:37:00,315.97,316.18,315.87,316.16,64485
2021/03/24,12:38:00,316.15,316.18,315.94,315.99,73241
2021/03/24,12:39:00,315.93,316.10,315.93,316.00,45919
2021/03/24,12:40:00,316.00,316.12,315.91,316.02,75608
2021/03/24,12:41:00,316.02,316.06,315.84,315.88,145253
2021/03/24,12:42:00,315.88,316.04,315.78,315.97,80294
2021/03/24,12:43:00,315.96,316.16,315.93,316.09,65936
2021/03/24,12:44:00,316.09,316.17,315.95,316.15,57604
2021/03/24,12:45:00,316.15,316.32,316.08,316.20,93283
2021/03/24,12:46:00,316.20,316.20,315.88,315.93,201640
2021/03/24,12:47:00,315.93,315.99,315.84,315.97,90169
2021/03/24,12:48:00,315.97,315.97,315.53,315.54,118493
2021/03/24,12:49:00,315.54,315.59,315.41,315.47,148494
2021/03/24,12:50:00,315.47,315.64,315.47,315.50,50316
2021/03/24,12:51:00,315.53,315.58,315.35,315.38,69876
2021/03/24,12:52:00,315.38,315.50,315.32,315.36,63856
2021/03/24,12:53:00,315.36,315.45,315.32,315.39,64623
2021/03/24,12:54:00,315.39,315.42,315.30,315.42,59890
2021/03/24,12:55:00,315.42,315.50,315.34,315.37,192667
2021/03/24,12:56:00,315.36,315.46,315.27,315.33,104776
2021/03/24,12:57:00,315.33,315.36,315.27,315.28,84986
2021/03/24,12:58:00,315.28,315.45,315.28,315.45,119337
2021/03/24,12:59:00,315.45,315.45,315.34,315.38,55112
2021/03/24,13:00:00,315.38,315.47,315.31,315.32,77380
2021/03/24,13:01:00,315.32,315.33,315.03,315.11,153137
2021/03/24,13:02:00,315.11,315.11,314.84,314.87,146419
2021/03/24,13:03:00,314.87,314.87,314.60,314.72,207434
2021/03/24,13:04:00,314.72,314.95,314.71,314.86,148378
2021/03/24,13:05:00,314.86,315.05,314.84,315.00,105794
2021/03/24,13:06:00,315.00,315.07,314.75,314.78,231753
2021/03/24,13:07:00,314.78,314.84,314.65,314.72,90263
2021/03/24,13:08:00,314.72,314.72,314.55,314.63,111891
2021/03/24,13:09:00,314.63,314.72,314.58,314.70,57450
2021/03/24,13:10:00,314.69,314.77,314.62,314.70,98671
2021/03/24,13:11:00,314.70,314.74,314.59,314.66,79799
2021/03/24,13:12:00,314.66,314.72,314.52,314.54,83774
2021/03/24,13:13:00,314.54,314.60,314.42,314.43,357792
2021/03/24,13:14:00,314.42,314.42,314.24,314.27,181119
2021/03/24,13:15:00,314.27,314.27,314.06,314.07,148753
2021/03/24,13:16:00,314.07,314.14,313.87,314.13,248800
2021/03/24,13:17:00,314.13,314.14,314.01,314.12,109367
2021/03/24,13:18:00,314.13,314.34,314.11,314.33,170918
2021/03/24,13:19:00,314.33,314.39,314.21,314.26,368874
2021/03/24,13:20:00,314.26,314.63,314.26,314.61,352438
2021/03/24,13:21:00,314.61,314.63,314.50,314.58,108830
2021/03/24,13:22:00,314.57,314.81,314.50,314.63,299435
2021/03/24,13:23:00,314.63,314.74,314.52,314.64,119187
2021/03/24,13:24:00,314.64,314.78,314.54,314.70,149279
2021/03/24,13:25:00,314.71,314.86,314.65,314.85,73389
2021/03/24,13:26:00,314.86,314.90,314.79,314.83,78654
2021/03/24,13:27:00,314.83,314.85,314.72,314.76,64919
2021/03/24,13:28:00,314.78,314.96,314.78,314.83,427446
2021/03/24,13:29:00,314.83,315.02,314.81,314.99,87957
2021/03/24,13:30:00,314.99,315.05,314.90,314.93,93892
2021/03/24,13:31:00,314.93,315.02,314.87,314.99,48572
2021/03/24,13:32:00,314.99,315.04,314.93,315.01,57945
2021/03/24,13:33:00,315.01,315.10,314.97,314.98,73632
2021/03/24,13:34:00,314.98,315.06,314.79,314.92,145218
2021/03/24,13:35:00,314.93,315.00,314.77,314.78,79786
2021/03/24,13:36:00,314.79,314.97,314.68,314.97,84311
2021/03/24,13:37:00,314.98,315.14,314.95,315.02,106686
2021/03/24,13:38:00,315.01,315.13,314.99,315.09,53761
2021/03/24,13:39:00,315.09,315.19,315.02,315.05,43176
2021/03/24,13:40:00,315.04,315.09,315.00,315.03,30789
2021/03/24,13:41:00,315.03,315.10,314.93,315.03,49119
2021/03/24,13:42:00,315.03,315.03,314.87,314.88,42230
2021/03/24,13:43:00,314.88,314.88,314.55,314.66,157119
2021/03/24,13:44:00,314.67,314.69,314.29,314.31,138446
2021/03/24,13:45:00,314.31,314.36,314.17,314.20,128570
2021/03/24,13:46:00,314.22,314.35,314.17,314.30,115638
2021/03/24,13:47:00,314.30,314.69,314.27,314.57,172159
2021/03/24,13:48:00,314.57,315.01,314.55,314.95,390128
2021/03/24,13:49:00,314.95,314.96,314.74,314.95,109172
2021/03/24,13:50:00,314.95,315.28,314.82,315.26,227247
2021/03/24,13:51:00,315.25,315.52,315.23,315.47,223812
2021/03/24,13:52:00,315.47,315.56,315.37,315.48,107408
2021/03/24,13:53:00,315.48,315.56,315.33,315.34,81530
2021/03/24,13:54:00,315.34,315.48,315.33,315.46,69435
2021/03/24,13:55:00,315.45,315.52,315.29,315.32,94324
2021/03/24,13:56:00,315.32,315.44,315.30,315.37,59169
2021/03/24,13:57:00,315.39,315.50,315.34,315.36,71011
2021/03/24,13:58:00,315.36,315.50,315.35,315.44,60342
2021/03/24,13:59:00,315.46,315.65,315.46,315.54,113948
2021/03/24,14:00:00,315.54,315.62,315.51,315.62,62142
2021/03/24,14:01:00,315.62,315.65,315.38,315.44,110305
2021/03/24,14:02:00,315.44,315.44,315.15,315.22,115103
2021/03/24,14:03:00,315.24,315.28,315.05,315.08,84382
2021/03/24,14:04:00,315.07,315.20,315.06,315.10,60456
2021/03/24,14:05:00,315.10,315.26,315.06,315.21,89531
2021/03/24,14:06:00,315.22,315.32,315.11,315.13,98732
2021/03/24,14:07:00,315.13,315.27,315.12,315.16,58133
2021/03/24,14:08:00,315.16,315.32,315.14,315.27,48067
2021/03/24,14:09:00,315.27,315.46,315.19,315.44,93395
2021/03/24,14:10:00,315.46,315.52,315.33,315.40,57412
2021/03/24,14:11:00,315.40,315.50,315.32,315.38,67099
2021/03/24,14:12:00,315.38,315.42,315.22,315.39,64041
2021/03/24,14:13:00,315.41,315.47,315.25,315.47,164903
2021/03/24,14:14:00,315.47,315.48,315.29,315.32,36892
2021/03/24,14:15:00,315.30,315.37,315.18,315.21,58636
2021/03/24,14:16:00,315.21,315.46,315.19,315.35,75134
2021/03/24,14:17:00,315.35,315.52,315.35,315.42,75410
2021/03/24,14:18:00,315.44,315.61,315.36,315.51,73329
2021/03/24,14:19:00,315.53,315.65,315.52,315.58,811432
2021/03/24,14:20:00,315.58,315.59,315.34,315.41,105202
2021/03/24,14:21:00,315.41,315.50,315.35,315.49,54626
2021/03/24,14:22:00,315.49,315.66,315.49,315.62,110720
2021/03/24,14:23:00,315.63,315.71,315.47,315.54,129211
2021/03/24,14:24:00,315.54,315.57,315.31,315.44,111550
2021/03/24,14:25:00,315.44,315.54,315.29,315.30,70436
2021/03/24,14:26:00,315.30,315.42,315.06,315.06,189967
2021/03/24,14:27:00,315.06,315.06,314.81,314.83,145394
2021/03/24,14:28:00,314.86,314.90,314.81,314.90,63005
2021/03/24,14:29:00,314.91,315.01,314.83,314.90,104716
2021/03/24,14:30:00,314.90,314.92,314.68,314.71,109987
2021/03/24,14:31:00,314.71,314.71,314.34,314.41,161013
2021/03/24,14:32:00,314.40,314.48,314.30,314.40,139764
2021/03/24,14:33:00,314.40,314.49,314.31,314.44,147489
2021/03/24,14:34:00,314.44,314.51,314.34,314.39,149724
2021/03/24,14:35:00,314.38,314.57,314.33,314.46,87008
2021/03/24,14:36:00,314.45,314.49,314.31,314.46,103870
2021/03/24,14:37:00,314.46,314.50,314.33,314.42,102949
2021/03/24,14:38:00,314.42,314.83,314.42,314.51,183002
2021/03/24,14:39:00,314.51,314.54,314.45,314.50,320136
2021/03/24,14:40:00,314.50,314.53,314.39,314.49,137773
2021/03/24,14:41:00,314.49,314.54,314.02,314.07,205487
2021/03/24,14:42:00,314.07,314.12,313.92,314.04,271985
2021/03/24,14:43:00,314.03,314.28,314.00,314.17,161405
2021/03/24,14:44:00,314.17,314.24,314.10,314.20,141056
2021/03/24,14:45:00,314.21,314.28,314.09,314.19,105404
2021/03/24,14:46:00,314.20,314.31,314.12,314.22,127526
2021/03/24,14:47:00,314.24,314.46,314.24,314.44,178761
2021/03/24,14:48:00,314.44,314.72,314.44,314.59,301899
2021/03/24,14:49:00,314.59,314.75,314.51,314.73,138949
2021/03/24,14:50:00,314.73,314.80,314.65,314.75,89518
2021/03/24,14:51:00,314.75,314.76,314.57,314.67,78769
2021/03/24,14:52:00,314.67,314.85,314.64,314.77,92920
2021/03/24,14:53:00,314.75,314.80,314.65,314.71,93535
2021/03/24,14:54:00,314.71,314.71,314.28,314.31,169808
2021/03/24,14:55:00,314.31,314.33,313.83,313.84,325068
2021/03/24,14:56:00,313.84,313.87,313.61,313.65,219813
2021/03/24,14:57:00,313.65,313.91,313.64,313.73,120058
2021/03/24,14:58:00,313.73,314.00,313.73,313.85,121407
2021/03/24,14:59:00,313.85,313.98,313.77,313.92,133475
2021/03/24,15:00:00,313.92,313.98,313.59,313.69,123409
2021/03/24,15:01:00,313.69,313.75,313.45,313.48,187264
2021/03/24,15:02:00,313.48,313.86,313.48,313.64,162689
2021/03/24,15:03:00,313.64,313.78,313.54,313.76,156580
2021/03/24,15:04:00,313.74,313.85,313.61,313.80,135032
2021/03/24,15:05:00,313.82,313.89,313.71,313.71,131271
2021/03/24,15:06:00,313.71,314.12,313.68,314.02,156010
2021/03/24,15:07:00,314.02,314.13,313.92,314.05,97986
2021/03/24,15:08:00,314.05,314.13,313.99,314.01,103689
2021/03/24,15:09:00,314.01,314.03,313.87,313.98,67238
2021/03/24,15:10:00,313.97,314.05,313.89,313.99,67409
2021/03/24,15:11:00,313.99,314.15,313.90,314.08,78760
2021/03/24,15:12:00,314.08,314.09,313.93,314.00,270426
2021/03/24,15:13:00,314.00,314.00,313.45,313.72,288471
2021/03/24,15:14:00,313.72,313.93,313.70,313.89,123438
2021/03/24,15:15:00,313.90,314.00,313.80,314.00,153996
2021/03/24,15:16:00,314.00,314.05,313.64,314.02,166099
2021/03/24,15:17:00,314.02,314.07,313.83,313.90,155974
2021/03/24,15:18:00,313.90,314.05,313.83,313.85,67786
2021/03/24,15:19:00,313.85,314.06,313.64,314.01,94998
2021/03/24,15:20:00,314.01,314.21,313.96,314.05,122359
2021/03/24,15:21:00,314.05,314.07,313.66,313.81,111713
2021/03/24,15:22:00,313.82,313.85,313.55,313.60,118517
2021/03/24,15:23:00,313.60,313.73,313.51,313.62,101885
2021/03/24,15:24:00,313.62,313.77,313.56,313.76,184132
2021/03/24,15:25:00,313.75,313.83,313.56,313.69,152982
2021/03/24,15:26:00,313.69,313.72,313.50,313.58,92693
2021/03/24,15:27:00,313.58,313.73,313.50,313.60,222403
2021/03/24,15:28:00,313.61,313.82,313.61,313.76,100518
2021/03/24,15:29:00,313.78,313.91,313.64,313.74,87370
2021/03/24,15:30:00,313.74,313.74,313.47,313.54,122997
2021/03/24,15:31:00,313.54,313.67,313.46,313.50,114226
2021/03/24,15:32:00,313.50,313.57,313.34,313.42,217969
2021/03/24,15:33:00,313.40,313.40,313.18,313.22,261372
2021/03/24,15:34:00,313.23,313.28,313.05,313.06,205776
2021/03/24,15:35:00,313.06,313.13,312.96,313.02,185524
2021/03/24,15:36:00,313.00,313.07,312.88,312.92,152533
2021/03/24,15:37:00,312.92,313.06,312.87,312.92,170270
2021/03/24,15:38:00,312.92,313.05,312.79,312.96,517831
2021/03/24,15:39:00,312.96,313.23,312.85,313.11,242898
2021/03/24,15:40:00,313.11,313.11,312.74,312.81,219685
2021/03/24,15:41:00,312.81,312.83,312.71,312.77,159556
2021/03/24,15:42:00,312.77,313.03,312.76,312.97,227902
2021/03/24,15:43:00,313.00,313.17,312.95,313.07,187766
2021/03/24,15:44:00,313.07,313.11,312.83,312.86,171397
2021/03/24,15:45:00,312.86,312.93,312.82,312.88,144059
2021/03/24,15:46:00,312.88,313.13,312.74,313.01,245379
2021/03/24,15:47:00,313.01,313.08,312.91,312.95,566779
2021/03/24,15:48:00,312.96,313.25,312.95,313.20,178050
2021/03/24,15:49:00,313.20,313.20,313.00,313.06,182182
2021/03/24,15:50:00,313.06,313.22,312.93,312.99,242757
2021/03/24,15:51:00,312.99,313.01,312.60,312.62,619640
2021/03/24,15:52:00,312.62,312.89,312.59,312.74,242726
2021/03/24,15:53:00,312.74,312.81,312.58,312.68,156269
2021/03/24,15:54:00,312.68,312.68,312.50,312.55,355116
2021/03/24,15:55:00,312.55,312.65,312.14,312.14,427093
2021/03/24,15:56:00,312.15,312.21,311.85,311.98,833695
2021/03/24,15:57:00,311.98,312.08,311.89,312.07,667226
2021/03/24,15:58:00,312.07,312.23,311.99,312.16,776844
2021/03/24,15:59:00,312.16,312.16,311.83,311.90,623577
2021/03/24,16:00:00,311.90,312.04,311.72,311.79,1332857
2021/03/25,09:31:00,309.97,310.05,309.26,309.52,615162
2021/03/25,09:32:00,309.52,310.26,309.42,310.25,471347
2021/03/25,09:33:00,310.25,310.62,310.12,310.32,451982
2021/03/25,09:34:00,310.30,310.58,310.17,310.27,318293
2021/03/25,09:35:00,310.28,310.44,310.08,310.12,212989
2021/03/25,09:36:00,310.12,310.55,309.89,310.08,323295
2021/03/25,09:37:00,310.08,311.09,310.08,311.08,352046
2021/03/25,09:38:00,311.08,311.61,310.97,311.52,355911
2021/03/25,09:39:00,311.52,311.62,311.15,311.51,489373
2021/03/25,09:40:00,311.51,311.82,311.39,311.55,383610
2021/03/25,09:41:00,311.55,312.05,311.37,312.01,370271
2021/03/25,09:42:00,312.01,312.07,311.64,311.72,422627
2021/03/25,09:43:00,311.71,311.86,311.48,311.73,364311
2021/03/25,09:44:00,311.73,311.96,311.39,311.53,342124
2021/03/25,09:45:00,311.53,311.74,311.30,311.35,322014
2021/03/25,09:46:00,311.35,311.35,310.93,311.20,557463
2021/03/25,09:47:00,311.20,311.82,311.15,311.80,252467
2021/03/25,09:48:00,311.80,311.95,311.59,311.62,194531
2021/03/25,09:49:00,311.62,311.69,311.11,311.24,201009
2021/03/25,09:50:00,311.24,311.46,311.10,311.17,264877
2021/03/25,09:51:00,311.17,311.18,310.32,310.34,538030
2021/03/25,09:52:00,310.34,310.52,310.15,310.41,295285
2021/03/25,09:53:00,310.44,310.51,310.10,310.14,325063
2021/03/25,09:54:00,310.14,310.76,310.07,310.54,280385
2021/03/25,09:55:00,310.54,311.00,310.25,310.85,276023
2021/03/25,09:56:00,310.85,310.86,310.37,310.58,240197
2021/03/25,09:57:00,310.58,311.30,310.57,311.11,319103
2021/03/25,09:58:00,311.11,311.61,310.96,311.34,345625
2021/03/25,09:59:00,311.37,311.63,311.15,311.48,210960
2021/03/25,10:00:00,311.48,311.78,311.38,311.72,167590
2021/03/25,10:01:00,311.72,311.83,311.44,311.65,160576
2021/03/25,10:02:00,311.65,312.18,311.51,312.16,174056
2021/03/25,10:03:00,312.16,312.70,312.08,312.57,427434
2021/03/25,10:04:00,312.57,312.74,312.42,312.49,357130
2021/03/25,10:05:00,312.49,312.64,312.37,312.55,161969
2021/03/25,10:06:00,312.55,312.64,312.41,312.54,184039
2021/03/25,10:07:00,312.54,312.62,312.28,312.34,161669
2021/03/25,10:08:00,312.34,312.57,312.13,312.47,185053
2021/03/25,10:09:00,312.47,312.89,312.47,312.59,213106
2021/03/25,10:10:00,312.61,312.65,312.23,312.38,192561
2021/03/25,10:11:00,312.38,312.62,312.29,312.38,242040
2021/03/25,10:12:00,312.38,312.45,312.16,312.26,102587
2021/03/25,10:13:00,312.26,312.41,311.92,312.00,189193
2021/03/25,10:14:00,311.99,312.39,311.97,312.32,94251
2021/03/25,10:15:00,312.32,312.41,311.93,312.00,104466
2021/03/25,10:16:00,312.00,312.00,311.48,311.61,217735
2021/03/25,10:17:00,311.61,311.69,311.29,311.31,206560
2021/03/25,10:18:00,311.31,311.54,311.12,311.46,200075
2021/03/25,10:19:00,311.46,311.68,311.35,311.58,94163
2021/03/25,10:20:00,311.58,311.69,311.28,311.52,98722
2021/03/25,10:21:00,311.52,312.02,311.50,311.79,175184
2021/03/25,10:22:00,311.79,312.42,311.79,312.08,186398
2021/03/25,10:23:00,312.07,312.30,311.84,312.00,103469
2021/03/25,10:24:00,312.00,312.09,311.75,311.87,106124
2021/03/25,10:25:00,311.87,311.96,311.41,311.45,113314
2021/03/25,10:26:00,311.47,311.58,311.23,311.56,192623
2021/03/25,10:27:00,311.56,311.81,310.87,310.95,205470
2021/03/25,10:28:00,310.95,311.09,310.82,310.91,141652
2021/03/25,10:29:00,310.91,311.28,310.86,310.95,118110
2021/03/25,10:30:00,310.95,310.98,310.60,310.63,143937
2021/03/25,10:31:00,310.63,310.70,310.20,310.42,353606
2021/03/25,10:32:00,310.42,310.60,310.26,310.57,405402
2021/03/25,10:33:00,310.54,310.86,310.44,310.46,189411
2021/03/25,10:34:00,310.44,310.56,310.32,310.43,127139
2021/03/25,10:35:00,310.43,310.53,310.24,310.36,104352
2021/03/25,10:36:00,310.36,310.59,310.19,310.36,170274
2021/03/25,10:37:00,310.36,310.46,309.94,309.97,299399
2021/03/25,10:38:00,309.97,310.06,309.87,309.91,194321
2021/03/25,10:39:00,309.91,310.47,309.91,310.43,178530
2021/03/25,10:40:00,310.43,310.67,310.20,310.30,217214
2021/03/25,10:41:00,310.30,310.38,310.09,310.16,148178
2021/03/25,10:42:00,310.16,310.32,310.01,310.04,154273
2021/03/25,10:43:00,310.04,310.30,309.81,309.83,205745
2021/03/25,10:44:00,309.83,309.92,309.65,309.71,244374
2021/03/25,10:45:00,309.71,309.97,309.70,309.96,223140
2021/03/25,10:46:00,309.96,310.23,309.93,309.96,198391
2021/03/25,10:47:00,309.96,310.00,309.49,309.55,228775
2021/03/25,10:48:00,309.55,309.71,309.41,309.47,189694
2021/03/25,10:49:00,309.49,309.79,309.41,309.57,149365
2021/03/25,10:50:00,309.57,309.66,308.95,309.00,374234
2021/03/25,10:51:00,309.00,309.01,308.80,308.90,325690
2021/03/25,10:52:00,308.90,308.94,308.44,308.51,351649
2021/03/25,10:53:00,308.51,308.65,308.38,308.48,337469
2021/03/25,10:54:00,308.48,308.50,308.16,308.20,260604
2021/03/25,10:55:00,308.19,308.29,308.07,308.20,234978
2021/03/25,10:56:00,308.20,308.57,307.92,308.45,395696
2021/03/25,10:57:00,308.45,308.58,308.32,308.32,272459
2021/03/25,10:58:00,308.31,308.56,308.13,308.42,259980
2021/03/25,10:59:00,308.42,308.65,308.42,308.63,266642
2021/03/25,11:00:00,308.64,308.85,308.50,308.76,259028
2021/03/25,11:01:00,308.76,308.76,308.46,308.64,251015
2021/03/25,11:02:00,308.61,308.94,308.52,308.92,200956
2021/03/25,11:03:00,308.90,308.90,308.34,308.40,187493
2021/03/25,11:04:00,308.40,308.72,308.25,308.60,147433
2021/03/25,11:05:00,308.60,308.67,308.35,308.41,120837
2021/03/25,11:06:00,308.41,308.45,308.11,308.41,166701
2021/03/25,11:07:00,308.40,308.40,308.07,308.11,220055
2021/03/25,11:08:00,308.12,308.98,308.11,308.90,350912
2021/03/25,11:09:00,308.89,308.91,308.48,308.62,375192
2021/03/25,11:10:00,308.62,308.62,308.22,308.23,212369
2021/03/25,11:11:00,308.21,308.34,308.00,308.07,230069
2021/03/25,11:12:00,308.07,308.61,308.01,308.58,259079
2021/03/25,11:13:00,308.58,308.89,308.42,308.70,217189
2021/03/25,11:14:00,308.70,308.73,308.54,308.57,171649
2021/03/25,11:15:00,308.57,308.82,308.47,308.76,229239
2021/03/25,11:16:00,308.76,308.95,308.61,308.85,176242
2021/03/25,11:17:00,308.83,308.92,308.60,308.64,118294
2021/03/25,11:18:00,308.61,308.90,308.51,308.70,161297
2021/03/25,11:19:00,308.70,308.74,308.41,308.48,127347
2021/03/25,11:20:00,308.49,308.74,308.36,308.66,124331
2021/03/25,11:21:00,308.66,308.66,308.38,308.40,103216
2021/03/25,11:22:00,308.40,308.46,308.31,308.38,116138
2021/03/25,11:23:00,308.37,308.59,308.22,308.43,137492
2021/03/25,11:24:00,308.43,308.57,308.14,308.15,172537
2021/03/25,11:25:00,308.14,308.21,308.02,308.07,154921
2021/03/25,11:26:00,308.06,308.06,307.39,307.54,432010
2021/03/25,11:27:00,307.53,307.90,307.46,307.89,186647
2021/03/25,11:28:00,307.90,308.58,307.89,308.36,840812
2021/03/25,11:29:00,308.35,308.76,308.34,308.48,241247
2021/03/25,11:30:00,308.48,308.77,308.37,308.73,91212
2021/03/25,11:31:00,308.74,309.46,308.59,309.41,318261
2021/03/25,11:32:00,309.40,309.61,309.39,309.49,342491
2021/03/25,11:33:00,309.48,309.48,309.20,309.30,218992
2021/03/25,11:34:00,309.30,309.48,309.27,309.36,173541
2021/03/25,11:35:00,309.36,309.73,309.33,309.58,190533
2021/03/25,11:36:00,309.58,309.62,309.34,309.43,140892
2021/03/25,11:37:00,309.43,309.58,309.25,309.28,332019
2021/03/25,11:38:00,309.28,309.47,309.22,309.42,218111
2021/03/25,11:39:00,309.43,309.47,309.23,309.32,191618
2021/03/25,11:40:00,309.32,309.54,309.31,309.33,362302
2021/03/25,11:41:00,309.34,309.41,309.05,309.08,160913
2021/03/25,11:42:00,309.10,309.17,308.85,308.90,501815
2021/03/25,11:43:00,308.90,309.09,308.81,308.93,111024
2021/03/25,11:44:00,308.96,309.11,308.63,308.67,108798
2021/03/25,11:45:00,308.67,308.67,308.17,308.19,271874
2021/03/25,11:46:00,308.17,308.32,308.11,308.13,231203
2021/03/25,11:47:00,308.13,308.34,308.04,308.26,118317
2021/03/25,11:48:00,308.26,308.27,308.05,308.10,104041
2021/03/25,11:49:00,308.10,308.52,307.87,308.51,165933
2021/03/25,11:50:00,308.50,308.74,308.21,308.27,171130
2021/03/25,11:51:00,308.24,308.28,308.03,308.20,102091
2021/03/25,11:52:00,308.23,308.67,308.23,308.35,155542
2021/03/25,11:53:00,308.36,308.54,308.26,308.30,107318
2021/03/25,11:54:00,308.30,308.47,308.05,308.10,191875
2021/03/25,11:55:00,308.10,308.62,308.10,308.51,215975
2021/03/25,11:56:00,308.51,308.54,308.11,308.23,308029
2021/03/25,11:57:00,308.23,309.14,308.18,308.96,321697
2021/03/25,11:58:00,308.96,309.07,308.82,308.94,147199
2021/03/25,11:59:00,308.94,309.30,308.92,309.21,132167
2021/03/25,12:00:00,309.21,309.76,309.08,309.63,218534
2021/03/25,12:01:00,309.63,309.78,309.24,309.53,343154
2021/03/25,12:02:00,309.53,310.09,309.51,310.09,223093
2021/03/25,12:03:00,310.10,310.19,309.83,310.07,335468
2021/03/25,12:04:00,310.07,310.35,309.99,310.28,268700
2021/03/25,12:05:00,310.29,310.44,310.25,310.26,363743
2021/03/25,12:06:00,310.26,310.37,310.00,310.08,867402
2021/03/25,12:07:00,310.08,310.23,310.01,310.02,183809
2021/03/25,12:08:00,310.02,310.25,310.00,310.00,153301
2021/03/25,12:09:00,310.01,310.09,309.87,310.07,172663
2021/03/25,12:10:00,310.07,310.14,309.81,309.88,102702
2021/03/25,12:11:00,309.88,310.20,309.79,309.88,319532
2021/03/25,12:12:00,309.87,309.96,309.64,309.65,132285
2021/03/25,12:13:00,309.65,309.88,309.50,309.52,156497
2021/03/25,12:14:00,309.52,309.52,309.23,309.48,199977
2021/03/25,12:15:00,309.48,309.57,309.37,309.37,91728
2021/03/25,12:16:00,309.37,310.11,309.37,309.95,198965
2021/03/25,12:17:00,309.95,310.23,309.79,310.21,116846
2021/03/25,12:18:00,310.21,310.41,309.96,310.38,205949
2021/03/25,12:19:00,310.38,310.38,310.11,310.19,137036
2021/03/25,12:20:00,310.18,310.38,310.10,310.28,93872
2021/03/25,12:21:00,310.27,310.74,310.20,310.50,343880
2021/03/25,12:22:00,310.50,310.52,310.32,310.46,143938
2021/03/25,12:23:00,310.46,310.58,310.44,310.47,88144
2021/03/25,12:24:00,310.47,310.51,310.32,310.43,303163
2021/03/25,12:25:00,310.43,310.74,310.41,310.74,100068
2021/03/25,12:26:00,310.73,311.12,310.71,310.98,214837
2021/03/25,12:27:00,310.98,311.05,310.90,311.04,82596
2021/03/25,12:28:00,311.04,311.20,310.96,311.19,59206
2021/03/25,12:29:00,311.19,311.24,310.92,311.16,224991
2021/03/25,12:30:00,311.19,311.23,311.07,311.22,112556
2021/03/25,12:31:00,311.22,311.36,311.03,311.07,371047
2021/03/25,12:32:00,311.07,311.15,310.76,310.77,250479
2021/03/25,12:33:00,310.77,310.87,310.67,310.84,294166
2021/03/25,12:34:00,310.84,310.97,310.78,310.82,49404
2021/03/25,12:35:00,310.82,310.97,310.75,310.90,61750
2021/03/25,12:36:00,310.92,311.10,310.87,310.95,112157
2021/03/25,12:37:00,310.95,311.00,310.62,310.67,163685
2021/03/25,12:38:00,310.67,310.73,310.46,310.53,112648
2021/03/25,12:39:00,310.52,310.65,310.48,310.57,54911
2021/03/25,12:40:00,310.57,310.64,310.51,310.52,70635
2021/03/25,12:41:00,310.52,310.76,310.48,310.70,77016
2021/03/25,12:42:00,310.70,311.10,310.70,310.92,116315
2021/03/25,12:43:00,310.92,311.09,310.92,311.00,84642
2021/03/25,12:44:00,311.00,311.00,310.56,310.58,120159
2021/03/25,12:45:00,310.58,311.04,310.58,310.93,95734
2021/03/25,12:46:00,310.94,311.33,310.92,311.29,114929
2021/03/25,12:47:00,311.29,311.33,311.11,311.25,181825
2021/03/25,12:48:00,311.25,311.27,311.10,311.26,161534
2021/03/25,12:49:00,311.26,311.36,311.19,311.31,168210
2021/03/25,12:50:00,311.31,311.49,311.26,311.33,193580
2021/03/25,12:51:00,311.33,311.41,311.01,311.08,145886
2021/03/25,12:52:00,311.08,311.30,310.99,310.99,122862
2021/03/25,12:53:00,310.99,311.23,310.95,311.18,154299
2021/03/25,12:54:00,311.19,311.23,310.79,310.88,151711
2021/03/25,12:55:00,310.88,311.17,310.87,311.02,130700
2021/03/25,12:56:00,311.02,311.19,311.01,311.14,78576
2021/03/25,12:57:00,311.14,311.20,310.90,311.04,102309
2021/03/25,12:58:00,311.04,311.30,311.03,311.21,102725
2021/03/25,12:59:00,311.21,311.25,310.89,311.06,111850
2021/03/25,13:00:00,311.07,311.13,310.80,310.85,111662
2021/03/25,13:01:00,310.85,310.87,310.34,310.43,189104
2021/03/25,13:02:00,310.43,310.61,310.09,310.09,288560
2021/03/25,13:03:00,310.09,310.20,309.75,309.93,563567
2021/03/25,13:04:00,309.93,310.22,309.90,310.09,200131
2021/03/25,13:05:00,310.07,310.37,309.93,310.34,117127
2021/03/25,13:06:00,310.34,310.65,310.32,310.36,142257
2021/03/25,13:07:00,310.33,310.40,310.12,310.26,97545
2021/03/25,13:08:00,310.25,310.53,310.18,310.30,96313
2021/03/25,13:09:00,310.30,310.74,310.30,310.56,110799
2021/03/25,13:10:00,310.54,310.71,310.45,310.55,66909
2021/03/25,13:11:00,310.55,311.04,310.50,310.76,128397
2021/03/25,13:12:00,310.76,310.82,310.45,310.64,140264
2021/03/25,13:13:00,310.64,310.98,310.60,310.83,97312
2021/03/25,13:14:00,310.83,311.07,310.80,310.87,129337
2021/03/25,13:15:00,310.87,311.46,310.87,311.39,112747
2021/03/25,13:16:00,311.39,311.67,311.31,311.52,271566
2021/03/25,13:17:00,311.52,311.54,311.25,311.38,101440
2021/03/25,13:18:00,311.39,311.50,311.21,311.25,105552
2021/03/25,13:19:00,311.24,311.26,310.68,310.77,199645
2021/03/25,13:20:00,310.78,310.90,310.59,310.84,245525
2021/03/25,13:21:00,310.85,311.03,310.60,310.64,126640
2021/03/25,13:22:00,310.64,310.77,310.45,310.58,100562
2021/03/25,13:23:00,310.59,310.71,310.45,310.50,101350
2021/03/25,13:24:00,310.50,310.62,310.36,310.44,110101
2021/03/25,13:25:00,310.44,310.66,310.35,310.47,78581
2021/03/25,13:26:00,310.47,310.53,310.31,310.53,85978
2021/03/25,13:27:00,310.51,310.74,310.45,310.64,101900
2021/03/25,13:28:00,310.64,310.64,310.28,310.41,85678
2021/03/25,13:29:00,310.41,310.48,310.27,310.29,76526
2021/03/25,13:30:00,310.29,310.47,310.26,310.46,133486
2021/03/25,13:31:00,310.46,310.70,310.38,310.61,116896
2021/03/25,13:32:00,310.60,310.79,310.52,310.76,57769
2021/03/25,13:33:00,310.74,310.98,310.72,310.85,127679
2021/03/25,13:34:00,310.85,311.00,310.73,310.77,50419
2021/03/25,13:35:00,310.75,310.75,310.19,310.27,179159
2021/03/25,13:36:00,310.26,310.40,310.02,310.03,114622
2021/03/25,13:37:00,310.04,310.08,309.84,309.85,108770
2021/03/25,13:38:00,309.85,309.96,309.80,309.92,57900
2021/03/25,13:39:00,309.92,310.04,309.81,309.98,61583
2021/03/25,13:40:00,309.98,310.31,309.93,310.15,193843
2021/03/25,13:41:00,310.12,310.74,310.12,310.59,109068
2021/03/25,13:42:00,310.59,310.87,310.40,310.71,82085
2021/03/25,13:43:00,310.71,310.82,310.64,310.76,74690
2021/03/25,13:44:00,310.76,310.80,310.49,310.52,84226
2021/03/25,13:45:00,310.52,310.75,310.47,310.58,76164
2021/03/25,13:46:00,310.56,310.84,310.53,310.84,93049
2021/03/25,13:47:00,310.83,310.86,310.65,310.67,71484
2021/03/25,13:48:00,310.67,310.72,309.96,310.31,232330
2021/03/25,13:49:00,310.31,310.60,310.28,310.50,68698
2021/03/25,13:50:00,310.52,310.58,310.25,310.33,64177
2021/03/25,13:51:00,310.33,310.52,310.21,310.34,57718
2021/03/25,13:52:00,310.36,310.52,310.26,310.34,73266
2021/03/25,13:53:00,310.32,310.36,310.11,310.14,48088
2021/03/25,13:54:00,310.15,310.32,310.07,310.23,79502
2021/03/25,13:55:00,310.23,310.24,310.04,310.24,51083
2021/03/25,13:56:00,310.24,310.30,310.08,310.14,91272
2021/03/25,13:57:00,310.13,310.13,309.88,309.96,157578
2021/03/25,13:58:00,309.96,310.05,309.63,309.67,325175
2021/03/25,13:59:00,309.67,309.82,309.67,309.75,73779
2021/03/25,14:00:00,309.75,309.82,309.52,309.64,139909
2021/03/25,14:01:00,309.64,309.65,309.24,309.29,155465
2021/03/25,14:02:00,309.29,309.43,309.21,309.21,171792
2021/03/25,14:03:00,309.21,309.45,309.21,309.37,109968
2021/03/25,14:04:00,309.37,309.48,309.27,309.31,80842
2021/03/25,14:05:00,309.31,309.39,309.19,309.23,102933
2021/03/25,14:06:00,309.23,309.29,309.00,309.11,195485
2021/03/25,14:07:00,309.11,309.48,308.99,309.33,165591
2021/03/25,14:08:00,309.33,309.33,309.15,309.16,103250
2021/03/25,14:09:00,309.16,309.26,309.11,309.12,47170
2021/03/25,14:10:00,309.12,309.15,308.90,308.92,116656
2021/03/25,14:11:00,308.91,309.12,308.79,309.01,178608
2021/03/25,14:12:00,309.01,309.09,308.86,308.96,103226
2021/03/25,14:13:00,308.96,309.01,308.77,308.96,121510
2021/03/25,14:14:00,308.96,309.00,308.87,308.92,45886
2021/03/25,14:15:00,308.92,309.10,308.81,309.08,149872
2021/03/25,14:16:00,309.08,309.25,308.88,308.91,97834
2021/03/25,14:17:00,308.91,309.30,308.77,309.28,119796
2021/03/25,14:18:00,309.29,309.38,309.02,309.12,128683
2021/03/25,14:19:00,309.12,309.30,308.96,309.14,79909
2021/03/25,14:20:00,309.14,309.42,309.14,309.39,94424
2021/03/25,14:21:00,309.37,309.55,309.25,309.42,98221
2021/03/25,14:22:00,309.42,309.51,309.33,309.37,81829
2021/03/25,14:23:00,309.37,309.44,309.18,309.18,41394
2021/03/25,14:24:00,309.18,309.26,308.97,309.18,111866
2021/03/25,14:25:00,309.17,309.28,309.12,309.26,50754
2021/03/25,14:26:00,309.26,309.26,309.10,309.14,60781
2021/03/25,14:27:00,309.14,309.37,309.07,309.17,60893
2021/03/25,14:28:00,309.17,309.17,308.79,308.90,116164
2021/03/25,14:29:00,308.90,309.00,308.67,308.69,113386
2021/03/25,14:30:00,308.69,308.69,308.49,308.60,163054
2021/03/25,14:31:00,308.61,308.77,308.56,308.68,81778
2021/03/25,14:32:00,308.68,308.77,308.57,308.74,70725
2021/03/25,14:33:00,308.74,308.75,308.56,308.64,162046
2021/03/25,14:34:00,308.64,308.92,308.64,308.90,99848
2021/03/25,14:35:00,308.90,308.98,308.83,308.83,55080
2021/03/25,14:36:00,308.83,309.67,308.75,309.66,204739
2021/03/25,14:37:00,309.66,310.13,309.55,309.95,213632
2021/03/25,14:38:00,309.99,310.08,309.90,310.01,97394
2021/03/25,14:39:00,310.02,310.21,310.01,310.06,119305
2021/03/25,14:40:00,310.06,310.19,309.93,309.97,97454
2021/03/25,14:41:00,309.97,310.21,309.94,310.14,96257
2021/03/25,14:42:00,310.15,310.29,310.15,310.22,109854
2021/03/25,14:43:00,310.22,310.35,310.21,310.33,97767
2021/03/25,14:44:00,310.33,310.39,310.17,310.28,110671
2021/03/25,14:45:00,310.28,310.28,310.00,310.20,124851
2021/03/25,14:46:00,310.20,310.50,310.19,310.42,107455
2021/03/25,14:47:00,310.42,310.64,310.38,310.62,149322
2021/03/25,14:48:00,310.61,310.75,310.53,310.66,97440
2021/03/25,14:49:00,310.66,310.75,310.55,310.68,74792
2021/03/25,14:50:00,310.69,310.78,310.49,310.59,75503
2021/03/25,14:51:00,310.59,310.81,310.54,310.59,148573
2021/03/25,14:52:00,310.61,310.67,310.39,310.65,119464
2021/03/25,14:53:00,310.66,311.18,310.66,311.16,207182
2021/03/25,14:54:00,311.17,311.30,311.12,311.20,168283
2021/03/25,14:55:00,311.20,311.32,311.17,311.20,66570
2021/03/25,14:56:00,311.19,311.20,310.81,310.93,107475
2021/03/25,14:57:00,310.93,311.02,310.81,310.94,110653
2021/03/25,14:58:00,310.94,311.25,310.92,311.19,141440
2021/03/25,14:59:00,311.19,311.58,311.19,311.51,173978
2021/03/25,15:00:00,311.51,311.60,311.36,311.48,148554
2021/03/25,15:01:00,311.48,311.78,311.42,311.78,154700
2021/03/25,15:02:00,311.77,311.86,311.60,311.74,132418
2021/03/25,15:03:00,311.74,311.94,311.74,311.89,185525
2021/03/25,15:04:00,311.90,312.00,311.82,311.94,156592
2021/03/25,15:05:00,311.94,312.24,311.90,312.19,240384
2021/03/25,15:06:00,312.19,312.29,312.05,312.15,175348
2021/03/25,15:07:00,312.17,312.27,311.80,311.80,398647
2021/03/25,15:08:00,311.81,311.93,311.66,311.74,134679
2021/03/25,15:09:00,311.74,311.86,311.61,311.78,114927
2021/03/25,15:10:00,311.79,311.81,311.53,311.62,75766
2021/03/25,15:11:00,311.62,311.76,311.58,311.73,99554
2021/03/25,15:12:00,311.73,311.74,311.52,311.64,134502
2021/03/25,15:13:00,311.64,311.64,311.43,311.56,89663
2021/03/25,15:14:00,311.55,312.11,311.54,311.93,233598
2021/03/25,15:15:00,311.94,311.97,311.36,311.47,193386
2021/03/25,15:16:00,311.47,311.93,311.47,311.80,113079
2021/03/25,15:17:00,311.80,311.95,311.70,311.86,66000
2021/03/25,15:18:00,311.86,311.87,311.68,311.72,74398
2021/03/25,15:19:00,311.72,311.77,311.59,311.66,108539
2021/03/25,15:20:00,311.64,311.64,311.45,311.56,99448
2021/03/25,15:21:00,311.53,311.75,311.41,311.56,96210
2021/03/25,15:22:00,311.57,311.65,311.23,311.24,162744
2021/03/25,15:23:00,311.24,311.36,311.21,311.28,111396
2021/03/25,15:24:00,311.28,311.40,311.00,311.01,149712
2021/03/25,15:25:00,311.01,311.26,310.97,311.07,143713
2021/03/25,15:26:00,311.08,311.19,311.06,311.10,92789
2021/03/25,15:27:00,311.09,311.23,311.07,311.18,98466
2021/03/25,15:28:00,311.18,311.45,311.13,311.39,106450
2021/03/25,15:29:00,311.38,311.38,311.14,311.25,116274
2021/03/25,15:30:00,311.25,311.43,311.22,311.39,102879
2021/03/25,15:31:00,311.39,311.50,311.13,311.28,100580
2021/03/25,15:32:00,311.29,311.48,311.19,311.43,93255
2021/03/25,15:33:00,311.46,311.86,311.45,311.80,155939
2021/03/25,15:34:00,311.80,311.85,311.67,311.85,121589
2021/03/25,15:35:00,311.85,311.85,311.48,311.56,167287
2021/03/25,15:36:00,311.56,311.59,311.07,311.18,172653
2021/03/25,15:37:00,311.18,311.42,311.18,311.42,76202
2021/03/25,15:38:00,311.44,311.63,311.34,311.54,94277
2021/03/25,15:39:00,311.56,311.69,311.50,311.69,334450
2021/03/25,15:40:00,311.69,311.76,311.57,311.72,112426
2021/03/25,15:41:00,311.71,312.24,311.71,312.21,322348
2021/03/25,15:42:00,312.21,312.24,312.11,312.14,242692
2021/03/25,15:43:00,312.14,312.23,312.06,312.15,355895
2021/03/25,15:44:00,312.15,312.19,311.79,311.79,124317
2021/03/25,15:45:00,311.79,311.99,311.64,311.96,191270
2021/03/25,15:46:00,311.97,312.24,311.94,312.22,141074
2021/03/25,15:47:00,312.23,312.25,311.94,312.07,214884
2021/03/25,15:48:00,312.07,312.12,311.95,312.00,498267
2021/03/25,15:49:00,312.00,312.19,311.93,312.18,106176
2021/03/25,15:50:00,312.18,312.25,312.09,312.21,195600
2021/03/25,15:51:00,312.21,312.56,312.15,312.20,531860
2021/03/25,15:52:00,312.20,312.22,311.90,312.15,476595
2021/03/25,15:53:00,312.15,312.33,312.06,312.15,284606
2021/03/25,15:54:00,312.15,312.24,312.09,312.17,187943
2021/03/25,15:55:00,312.18,312.30,311.68,311.69,329796
2021/03/25,15:56:00,311.70,311.73,311.45,311.68,449514
2021/03/25,15:57:00,311.69,311.74,311.40,311.55,347962
2021/03/25,15:58:00,311.55,311.55,311.39,311.46,313720
2021/03/25,15:59:00,311.46,311.51,311.36,311.47,430693
2021/03/25,16:00:00,311.48,311.63,311.20,311.33,1038924
2021/03/26,09:31:00,311.11,311.36,310.90,311.27,153534
2021/03/26,09:32:00,311.27,311.65,311.14,311.64,156042
2021/03/26,09:33:00,311.64,311.95,311.54,311.68,183646
2021/03/26,09:34:00,311.68,311.81,311.43,311.78,197769
2021/03/26,09:35:00,311.78,311.87,311.59,311.72,165267
2021/03/26,09:36:00,311.72,311.75,311.27,311.42,252319
2021/03/26,09:37:00,311.42,311.92,311.22,311.85,216425
2021/03/26,09:38:00,311.85,312.19,311.78,312.00,284224
2021/03/26,09:39:00,312.00,312.35,311.99,312.15,222421
2021/03/26,09:40:00,312.15,312.34,312.12,312.33,192031
2021/03/26,09:41:00,312.32,312.51,312.02,312.10,226772
2021/03/26,09:42:00,312.10,312.22,311.90,311.96,202480
2021/03/26,09:43:00,311.96,312.05,311.72,311.81,238878
2021/03/26,09:44:00,311.78,311.80,311.50,311.71,202533
2021/03/26,09:45:00,311.70,311.98,311.70,311.85,187454
2021/03/26,09:46:00,311.85,312.05,311.58,311.93,229051
2021/03/26,09:47:00,311.93,312.41,311.91,312.41,260162
2021/03/26,09:48:00,312.41,312.71,312.41,312.58,349236
2021/03/26,09:49:00,312.58,312.74,312.50,312.56,319497
2021/03/26,09:50:00,312.56,312.72,312.52,312.54,214093
2021/03/26,09:51:00,312.54,312.67,312.38,312.51,206095
2021/03/26,09:52:00,312.50,312.61,312.29,312.38,211650
2021/03/26,09:53:00,312.39,312.49,312.27,312.40,80717
2021/03/26,09:54:00,312.41,312.51,312.30,312.30,303606
2021/03/26,09:55:00,312.30,312.50,312.23,312.41,109597
2021/03/26,09:56:00,312.41,312.73,312.41,312.68,127108
2021/03/26,09:57:00,312.68,312.71,312.51,312.56,145187
2021/03/26,09:58:00,312.56,312.61,312.27,312.56,105621
2021/03/26,09:59:00,312.56,312.56,312.28,312.32,61832
2021/03/26,10:00:00,312.32,312.33,312.07,312.23,144261
2021/03/26,10:01:00,312.23,312.49,312.19,312.38,130166
2021/03/26,10:02:00,312.38,312.45,311.83,312.10,137803
2021/03/26,10:03:00,312.10,313.00,312.09,312.99,220171
2021/03/26,10:04:00,313.00,313.21,312.91,313.20,222765
2021/03/26,10:05:00,313.20,313.37,313.15,313.23,269548
2021/03/26,10:06:00,313.23,313.32,313.12,313.12,470282
2021/03/26,10:07:00,313.11,313.22,312.98,313.00,113351
2021/03/26,10:08:00,313.00,313.02,312.80,312.99,121986
2021/03/26,10:09:00,312.99,313.05,312.71,312.72,302849
2021/03/26,10:10:00,312.72,312.83,312.66,312.81,308387
2021/03/26,10:11:00,312.81,312.89,312.35,312.51,169808
2021/03/26,10:12:00,312.51,312.63,312.42,312.62,102510
2021/03/26,10:13:00,312.62,312.67,312.39,312.44,98050
2021/03/26,10:14:00,312.43,312.54,312.28,312.54,122922
2021/03/26,10:15:00,312.54,312.62,312.29,312.37,126036
2021/03/26,10:16:00,312.37,312.52,312.12,312.26,132893
2021/03/26,10:17:00,312.29,312.31,312.02,312.05,187935
2021/03/26,10:18:00,312.05,312.20,311.94,312.00,179373
2021/03/26,10:19:00,312.00,312.06,311.88,311.99,110528
2021/03/26,10:20:00,311.99,312.15,311.84,311.86,112877
2021/03/26,10:21:00,311.86,312.17,311.86,311.98,162134
2021/03/26,10:22:00,311.98,312.16,311.96,312.10,82915
2021/03/26,10:23:00,312.10,312.13,311.60,311.81,145970
2021/03/26,10:24:00,311.81,311.95,311.47,311.64,131130
2021/03/26,10:25:00,311.64,311.77,311.48,311.76,90541
2021/03/26,10:26:00,311.76,312.19,311.76,312.15,173799
2021/03/26,10:27:00,312.15,312.31,312.09,312.26,109072
2021/03/26,10:28:00,312.26,312.41,312.14,312.41,79983
2021/03/26,10:29:00,312.41,312.52,312.32,312.52,144024
2021/03/26,10:30:00,312.52,312.69,312.50,312.67,76176
2021/03/26,10:31:00,312.67,312.82,312.66,312.80,326261
2021/03/26,10:32:00,312.80,313.05,312.72,312.97,153643
2021/03/26,10:33:00,312.97,313.16,312.82,312.98,177662
2021/03/26,10:34:00,312.95,313.04,312.82,312.86,128714
2021/03/26,10:35:00,312.89,312.94,312.81,312.94,64262
2021/03/26,10:36:00,312.94,313.10,312.92,312.95,88176
2021/03/26,10:37:00,312.95,313.11,312.95,313.02,78063
2021/03/26,10:38:00,313.02,313.07,312.91,313.04,157010
2021/03/26,10:39:00,313.03,313.20,313.02,313.11,72494
2021/03/26,10:40:00,313.11,313.28,313.07,313.13,85004
2021/03/26,10:41:00,313.13,313.23,313.02,313.21,100778
2021/03/26,10:42:00,313.21,313.43,313.19,313.28,177147
2021/03/26,10:43:00,313.28,313.30,313.09,313.15,91600
2021/03/26,10:44:00,313.15,313.24,313.08,313.12,85691
2021/03/26,10:45:00,313.12,313.43,313.12,313.42,208946
2021/03/26,10:46:00,313.42,313.58,313.22,313.26,169838
2021/03/26,10:47:00,313.26,313.32,313.16,313.32,161851
2021/03/26,10:48:00,313.32,313.47,313.20,313.22,82332
2021/03/26,10:49:00,313.22,313.22,313.06,313.09,104704
2021/03/26,10:50:00,313.10,313.19,312.79,312.84,113847
2021/03/26,10:51:00,312.84,312.94,312.73,312.85,121429
2021/03/26,10:52:00,312.85,312.91,312.77,312.90,55519
2021/03/26,10:53:00,312.90,312.95,312.52,312.63,104617
2021/03/26,10:54:00,312.63,312.66,312.47,312.55,76518
2021/03/26,10:55:00,312.56,312.56,312.40,312.43,84080
2021/03/26,10:56:00,312.43,312.44,312.30,312.41,71433
2021/03/26,10:57:00,312.41,312.45,312.16,312.40,110320
2021/03/26,10:58:00,312.39,312.56,312.39,312.48,125069
2021/03/26,10:59:00,312.47,312.47,312.24,312.27,106858
2021/03/26,11:00:00,312.27,312.46,312.22,312.38,106326
2021/03/26,11:01:00,312.38,312.48,312.19,312.24,123321
2021/03/26,11:02:00,312.24,312.24,311.93,312.14,176011
2021/03/26,11:03:00,312.14,312.21,312.03,312.12,66015
2021/03/26,11:04:00,312.11,312.38,312.09,312.35,130292
2021/03/26,11:05:00,312.34,312.49,312.32,312.49,114279
2021/03/26,11:06:00,312.49,312.64,312.49,312.57,69528
2021/03/26,11:07:00,312.57,312.68,312.52,312.66,83470
2021/03/26,11:08:00,312.67,312.74,312.48,312.51,115787
2021/03/26,11:09:00,312.51,312.63,312.36,312.55,129886
2021/03/26,11:10:00,312.55,312.64,312.45,312.45,137850
2021/03/26,11:11:00,312.45,312.54,311.85,311.87,231961
2021/03/26,11:12:00,311.86,311.89,311.61,311.68,174564
2021/03/26,11:13:00,311.68,311.74,311.49,311.55,267372
2021/03/26,11:14:00,311.55,311.73,311.55,311.64,113547
2021/03/26,11:15:00,311.63,311.83,311.62,311.80,90965
2021/03/26,11:16:00,311.80,311.87,311.63,311.66,124882
2021/03/26,11:17:00,311.65,312.03,311.64,311.91,150582
2021/03/26,11:18:00,311.91,312.05,311.84,311.89,497464
2021/03/26,11:19:00,311.89,312.03,311.72,311.82,61895
2021/03/26,11:20:00,311.82,311.98,311.82,311.91,137598
2021/03/26,11:21:00,311.91,312.08,311.85,311.90,98189
2021/03/26,11:22:00,311.90,311.97,311.55,311.65,110411
2021/03/26,11:23:00,311.65,311.68,311.32,311.49,205720
2021/03/26,11:24:00,311.49,311.51,311.26,311.26,111888
2021/03/26,11:25:00,311.26,311.31,311.05,311.14,136384
2021/03/26,11:26:00,311.14,311.26,311.05,311.21,145531
2021/03/26,11:27:00,311.21,311.43,311.18,311.39,108688
2021/03/26,11:28:00,311.39,311.39,311.21,311.30,144381
2021/03/26,11:29:00,311.28,311.34,311.00,311.11,130023
2021/03/26,11:30:00,311.11,311.39,311.07,311.37,152684
2021/03/26,11:31:00,311.37,311.37,311.03,311.14,131388
2021/03/26,11:32:00,311.15,311.48,311.15,311.37,166093
2021/03/26,11:33:00,311.35,311.35,311.17,311.28,113667
2021/03/26,11:34:00,311.26,311.74,311.25,311.67,199878
2021/03/26,11:35:00,311.67,311.97,311.67,311.78,119761
2021/03/26,11:36:00,311.78,311.92,311.73,311.86,72022
2021/03/26,11:37:00,311.88,312.10,311.86,312.07,105511
2021/03/26,11:38:00,312.07,312.17,312.04,312.11,76882
2021/03/26,11:39:00,312.12,312.17,312.01,312.16,61999
2021/03/26,11:40:00,312.16,312.40,312.12,312.33,131949
2021/03/26,11:41:00,312.33,312.47,312.22,312.34,99634
2021/03/26,11:42:00,312.34,312.35,312.23,312.26,46378
2021/03/26,11:43:00,312.27,312.51,312.27,312.50,112168
2021/03/26,11:44:00,312.50,312.58,312.45,312.53,184655
2021/03/26,11:45:00,312.53,312.63,312.52,312.57,110718
2021/03/26,11:46:00,312.57,312.83,312.51,312.82,92481
2021/03/26,11:47:00,312.82,312.93,312.64,312.75,254733
2021/03/26,11:48:00,312.73,312.79,312.59,312.63,234936
2021/03/26,11:49:00,312.63,312.69,312.56,312.60,170226
2021/03/26,11:50:00,312.62,312.68,312.56,312.60,91998
2021/03/26,11:51:00,312.60,312.75,312.59,312.59,88700
2021/03/26,11:52:00,312.59,312.73,312.59,312.67,52164
2021/03/26,11:53:00,312.69,312.77,312.61,312.62,83693
2021/03/26,11:54:00,312.63,312.76,312.61,312.63,262849
2021/03/26,11:55:00,312.63,312.72,312.62,312.64,60895
2021/03/26,11:56:00,312.64,312.83,312.59,312.59,81378
2021/03/26,11:57:00,312.61,312.64,312.47,312.62,77961
2021/03/26,11:58:00,312.62,312.75,312.62,312.75,57806
2021/03/26,11:59:00,312.75,312.84,312.55,312.71,143659
2021/03/26,12:00:00,312.71,312.96,312.66,312.96,88162
2021/03/26,12:01:00,312.96,313.17,312.95,312.95,164156
2021/03/26,12:02:00,312.95,313.09,312.74,312.78,86037
2021/03/26,12:03:00,312.77,312.83,312.28,312.30,209236
2021/03/26,12:04:00,312.30,312.48,312.29,312.44,81920
2021/03/26,12:05:00,312.45,312.54,312.35,312.41,60529
2021/03/26,12:06:00,312.41,312.61,312.32,312.33,99108
2021/03/26,12:07:00,312.31,312.40,312.24,312.40,106613
2021/03/26,12:08:00,312.40,312.40,312.24,312.28,52926
2021/03/26,12:09:00,312.28,312.42,312.15,312.42,83409
2021/03/26,12:10:00,312.40,312.51,312.38,312.42,84312
2021/03/26,12:11:00,312.42,312.59,312.39,312.56,70543
2021/03/26,12:12:00,312.56,312.62,312.43,312.44,61348
2021/03/26,12:13:00,312.44,312.55,312.36,312.50,61374
2021/03/26,12:14:00,312.50,312.76,312.50,312.66,74104
2021/03/26,12:15:00,312.68,312.87,312.64,312.84,56776
2021/03/26,12:16:00,312.84,312.93,312.77,312.92,44236
2021/03/26,12:17:00,312.93,312.93,312.72,312.79,47578
2021/03/26,12:18:00,312.80,312.84,312.17,312.45,93133
2021/03/26,12:19:00,312.45,312.71,312.35,312.60,136309
2021/03/26,12:20:00,312.59,312.69,312.52,312.59,45680
2021/03/26,12:21:00,312.59,312.66,312.43,312.45,76510
2021/03/26,12:22:00,312.45,312.63,312.26,312.54,136771
2021/03/26,12:23:00,312.54,312.56,312.34,312.51,92529
2021/03/26,12:24:00,312.51,312.52,312.36,312.37,23899
2021/03/26,12:25:00,312.35,312.57,312.32,312.51,56379
2021/03/26,12:26:00,312.49,312.77,312.49,312.75,81770
2021/03/26,12:27:00,312.75,312.79,312.66,312.74,86611
2021/03/26,12:28:00,312.75,312.89,312.75,312.86,119458
2021/03/26,12:29:00,312.86,312.98,312.78,312.92,51932
2021/03/26,12:30:00,312.91,313.01,312.81,312.86,56065
2021/03/26,12:31:00,312.86,312.93,312.71,312.81,56489
2021/03/26,12:32:00,312.80,312.83,312.65,312.70,54771
2021/03/26,12:33:00,312.72,312.95,312.72,312.91,59145
2021/03/26,12:34:00,312.91,313.06,312.91,312.96,52687
2021/03/26,12:35:00,312.96,313.10,312.94,313.07,51187
2021/03/26,12:36:00,313.08,313.23,313.08,313.14,62434
2021/03/26,12:37:00,313.15,313.23,313.07,313.16,48684
2021/03/26,12:38:00,313.15,313.20,313.12,313.14,39077
2021/03/26,12:39:00,313.14,313.31,313.12,313.31,91959
2021/03/26,12:40:00,313.31,313.40,313.28,313.33,99623
2021/03/26,12:41:00,313.34,313.34,313.17,313.17,67328
2021/03/26,12:42:00,313.17,313.26,313.14,313.18,65478
2021/03/26,12:43:00,313.18,313.29,313.13,313.28,55059
2021/03/26,12:44:00,313.29,313.37,313.27,313.28,57676
2021/03/26,12:45:00,313.28,313.38,313.25,313.28,71969
2021/03/26,12:46:00,313.28,313.37,313.11,313.11,134669
2021/03/26,12:47:00,313.10,313.11,312.87,313.06,118715
2021/03/26,12:48:00,313.07,313.23,313.05,313.23,54010
2021/03/26,12:49:00,313.23,313.36,313.16,313.36,176421
2021/03/26,12:50:00,313.35,313.52,313.33,313.52,112657
2021/03/26,12:51:00,313.52,313.54,313.40,313.40,55165
2021/03/26,12:52:00,313.40,313.40,313.29,313.38,140646
2021/03/26,12:53:00,313.38,313.45,313.32,313.35,54653
2021/03/26,12:54:00,313.35,313.38,313.09,313.19,52752
2021/03/26,12:55:00,313.19,313.22,313.07,313.13,47142
2021/03/26,12:56:00,313.13,313.18,312.92,312.95,237516
2021/03/26,12:57:00,312.95,312.96,312.67,312.73,113766
2021/03/26,12:58:00,312.72,312.75,312.61,312.65,97540
2021/03/26,12:59:00,312.63,312.82,312.62,312.70,74901
2021/03/26,13:00:00,312.70,312.79,312.62,312.71,100678
2021/03/26,13:01:00,312.71,313.03,312.71,313.02,235311
2021/03/26,13:02:00,313.02,313.08,312.85,312.88,149910
2021/03/26,13:03:00,312.87,312.99,312.87,312.91,86879
2021/03/26,13:04:00,312.91,312.98,312.86,312.96,46014
2021/03/26,13:05:00,312.96,313.04,312.92,312.93,63376
2021/03/26,13:06:00,312.93,313.04,312.76,312.94,127026
2021/03/26,13:07:00,312.94,313.01,312.90,312.99,26625
2021/03/26,13:08:00,312.99,313.06,312.96,313.02,46616
2021/03/26,13:09:00,313.02,313.18,313.00,313.06,338722
2021/03/26,13:10:00,313.06,313.09,312.90,312.97,46609
2021/03/26,13:11:00,313.00,313.22,312.93,313.14,52607
2021/03/26,13:12:00,313.14,313.27,313.11,313.25,37211
2021/03/26,13:13:00,313.25,313.32,313.22,313.29,91904
2021/03/26,13:14:00,313.28,313.34,313.13,313.19,66865
2021/03/26,13:15:00,313.20,313.33,313.19,313.26,42494
2021/03/26,13:16:00,313.28,313.46,313.28,313.30,132145
2021/03/26,13:17:00,313.30,313.35,313.19,313.21,86821
2021/03/26,13:18:00,313.22,313.36,313.21,313.29,117332
2021/03/26,13:19:00,313.29,313.42,313.29,313.39,112982
2021/03/26,13:20:00,313.38,313.42,313.30,313.39,38963
2021/03/26,13:21:00,313.40,313.45,313.12,313.32,71001
2021/03/26,13:22:00,313.32,313.53,313.32,313.53,77015
2021/03/26,13:23:00,313.53,313.78,313.53,313.69,144081
2021/03/26,13:24:00,313.70,313.74,313.58,313.61,129418
2021/03/26,13:25:00,313.61,313.61,313.42,313.44,89149
2021/03/26,13:26:00,313.43,313.49,313.25,313.29,115746
2021/03/26,13:27:00,313.29,313.42,313.22,313.40,162796
2021/03/26,13:28:00,313.40,313.46,313.34,313.45,28804
2021/03/26,13:29:00,313.46,313.60,313.43,313.51,46135
2021/03/26,13:30:00,313.51,313.52,313.39,313.49,32381
2021/03/26,13:31:00,313.51,313.67,313.51,313.64,114797
2021/03/26,13:32:00,313.65,313.67,313.51,313.51,48777
2021/03/26,13:33:00,313.51,313.51,313.20,313.28,133739
2021/03/26,13:34:00,313.26,313.37,313.16,313.18,75868
2021/03/26,13:35:00,313.19,313.27,313.02,313.06,102639
2021/03/26,13:36:00,313.06,313.10,312.84,312.84,109900
2021/03/26,13:37:00,312.84,312.98,312.75,312.87,145318
2021/03/26,13:38:00,312.89,312.97,312.86,312.87,79006
2021/03/26,13:39:00,312.87,313.01,312.78,312.79,57077
2021/03/26,13:40:00,312.80,312.83,312.68,312.74,89546
2021/03/26,13:41:00,312.75,312.85,312.59,312.62,164143
2021/03/26,13:42:00,312.62,312.69,312.50,312.54,83966
2021/03/26,13:43:00,312.53,312.63,312.38,312.38,70492
2021/03/26,13:44:00,312.40,312.54,312.37,312.49,39489
2021/03/26,13:45:00,312.48,312.55,312.34,312.40,68261
2021/03/26,13:46:00,312.40,312.41,312.21,312.22,137286
2021/03/26,13:47:00,312.21,312.28,312.10,312.11,104090
2021/03/26,13:48:00,312.13,312.21,311.91,311.95,138283
2021/03/26,13:49:00,311.95,312.07,311.84,312.07,115952
2021/03/26,13:50:00,312.07,312.07,311.61,311.69,200267
2021/03/26,13:51:00,311.69,311.96,311.58,311.92,155816
2021/03/26,13:52:00,311.93,312.15,311.90,312.05,181404
2021/03/26,13:53:00,312.05,312.12,311.85,312.11,199861
2021/03/26,13:54:00,312.10,312.10,311.95,312.06,65171
2021/03/26,13:55:00,312.07,312.12,311.95,312.07,613211
2021/03/26,13:56:00,312.07,312.16,311.92,312.02,102757
2021/03/26,13:57:00,312.02,312.13,311.98,312.01,276985
2021/03/26,13:58:00,312.01,312.04,311.84,311.96,97289
2021/03/26,13:59:00,311.95,312.08,311.93,311.96,59686
2021/03/26,14:00:00,311.94,312.03,311.86,312.02,79794
2021/03/26,14:01:00,312.01,312.05,311.85,311.94,125957
2021/03/26,14:02:00,311.94,312.01,311.87,311.88,68990
2021/03/26,14:03:00,311.87,311.98,311.52,311.98,267686
2021/03/26,14:04:00,311.98,312.33,311.84,311.87,214350
2021/03/26,14:05:00,311.88,311.88,311.51,311.61,528558
2021/03/26,14:06:00,311.61,311.86,311.58,311.63,161130
2021/03/26,14:07:00,311.63,311.69,311.17,311.21,147286
2021/03/26,14:08:00,311.21,311.35,311.03,311.10,212546
2021/03/26,14:09:00,311.10,311.23,311.06,311.12,245041
2021/03/26,14:10:00,311.12,311.13,310.80,310.88,320260
2021/03/26,14:11:00,310.91,310.99,310.63,310.66,238895
2021/03/26,14:12:00,310.66,310.70,310.50,310.57,144534
2021/03/26,14:13:00,310.57,310.61,310.23,310.29,240386
2021/03/26,14:14:00,310.29,310.39,310.19,310.21,219059
2021/03/26,14:15:00,310.21,310.52,310.14,310.52,184823
2021/03/26,14:16:00,310.51,310.57,309.94,310.06,534573
2021/03/26,14:17:00,310.06,310.30,309.95,310.28,219500
2021/03/26,14:18:00,310.28,310.38,310.19,310.19,211138
2021/03/26,14:19:00,310.19,310.33,309.99,310.17,190306
2021/03/26,14:20:00,310.17,310.30,310.00,310.21,135837
2021/03/26,14:21:00,310.21,310.41,310.02,310.31,227531
2021/03/26,14:22:00,310.30,310.37,310.19,310.20,604639
2021/03/26,14:23:00,310.21,310.45,310.13,310.39,177632
2021/03/26,14:24:00,310.40,310.43,310.26,310.30,255737
2021/03/26,14:25:00,310.29,310.46,310.26,310.35,171642
2021/03/26,14:26:00,310.35,310.70,310.23,310.69,205317
2021/03/26,14:27:00,310.69,310.88,310.60,310.79,133390
2021/03/26,14:28:00,310.79,310.90,310.52,310.72,207584
2021/03/26,14:29:00,310.83,310.96,310.70,310.84,177472
2021/03/26,14:30:00,310.85,310.99,310.84,310.96,110316
2021/03/26,14:31:00,310.95,311.12,310.83,310.84,128888
2021/03/26,14:32:00,310.84,310.87,310.32,310.47,192471
2021/03/26,14:33:00,310.46,310.92,310.46,310.72,109876
2021/03/26,14:34:00,310.72,310.90,310.50,310.53,156937
2021/03/26,14:35:00,310.53,310.77,310.53,310.76,77927
2021/03/26,14:36:00,310.77,310.85,310.60,310.70,142895
2021/03/26,14:37:00,310.71,310.73,310.48,310.54,127203
2021/03/26,14:38:00,310.53,310.67,310.44,310.65,120946
2021/03/26,14:39:00,310.65,311.00,310.65,310.95,107855
2021/03/26,14:40:00,310.95,311.04,310.76,310.76,140097
2021/03/26,14:41:00,310.76,310.95,310.72,310.75,93435
2021/03/26,14:42:00,310.75,310.84,310.48,310.59,103592
2021/03/26,14:43:00,310.58,310.67,310.40,310.51,83560
2021/03/26,14:44:00,310.51,310.61,310.31,310.45,338290
2021/03/26,14:45:00,310.45,310.63,310.45,310.57,70079
2021/03/26,14:46:00,310.57,310.80,310.47,310.52,294708
2021/03/26,14:47:00,310.53,310.56,310.15,310.20,118156
2021/03/26,14:48:00,310.20,310.47,310.17,310.30,118348
2021/03/26,14:49:00,310.32,310.41,309.83,309.91,227850
2021/03/26,14:50:00,309.90,309.93,309.70,309.73,159120
2021/03/26,14:51:00,309.74,309.87,309.67,309.79,186361
2021/03/26,14:52:00,309.79,310.38,309.78,310.37,214505
2021/03/26,14:53:00,310.37,311.07,310.37,310.95,270533
2021/03/26,14:54:00,310.95,311.71,310.95,311.68,414121
2021/03/26,14:55:00,311.68,311.68,311.47,311.59,206128
2021/03/26,14:56:00,311.60,311.60,311.24,311.38,227506
2021/03/26,14:57:00,311.39,311.48,311.31,311.45,142538
2021/03/26,14:58:00,311.47,311.83,311.45,311.63,138272
2021/03/26,14:59:00,311.63,311.83,311.62,311.83,96555
2021/03/26,15:00:00,311.83,311.89,311.74,311.86,84329
2021/03/26,15:01:00,311.86,312.07,311.80,312.02,435992
2021/03/26,15:02:00,312.02,312.08,311.91,311.99,172243
2021/03/26,15:03:00,311.99,312.00,311.79,311.82,152849
2021/03/26,15:04:00,311.82,311.88,311.68,311.78,97010
2021/03/26,15:05:00,311.78,311.81,311.67,311.76,72629
2021/03/26,15:06:00,311.80,311.92,311.66,311.84,129197
2021/03/26,15:07:00,311.85,311.99,311.82,311.89,131011
2021/03/26,15:08:00,311.92,312.02,311.81,311.92,66187
2021/03/26,15:09:00,311.93,312.00,311.80,311.93,39862
2021/03/26,15:10:00,311.92,311.95,311.64,311.79,82083
2021/03/26,15:11:00,311.79,311.97,311.75,311.94,271862
2021/03/26,15:12:00,311.91,312.05,311.69,311.94,105575
2021/03/26,15:13:00,311.94,312.35,311.92,312.33,146341
2021/03/26,15:14:00,312.33,312.37,312.22,312.34,135443
2021/03/26,15:15:00,312.33,312.34,312.08,312.19,170549
2021/03/26,15:16:00,312.19,312.34,312.11,312.25,94581
2021/03/26,15:17:00,312.25,312.29,312.11,312.23,129975
2021/03/26,15:18:00,312.23,312.38,312.23,312.31,61016
2021/03/26,15:19:00,312.33,312.61,312.22,312.58,93572
2021/03/26,15:20:00,312.58,312.79,312.56,312.77,224812
2021/03/26,15:21:00,312.77,312.79,312.59,312.60,131675
2021/03/26,15:22:00,312.60,312.86,312.60,312.75,119020
2021/03/26,15:23:00,312.75,312.76,312.60,312.75,59128
2021/03/26,15:24:00,312.75,312.78,312.64,312.69,64719
2021/03/26,15:25:00,312.69,312.69,312.46,312.55,102337
2021/03/26,15:26:00,312.55,312.69,312.44,312.68,87999
2021/03/26,15:27:00,312.68,312.93,312.61,312.79,125782
2021/03/26,15:28:00,312.79,312.92,312.72,312.89,293394
2021/03/26,15:29:00,312.87,313.08,312.86,312.99,116582
2021/03/26,15:30:00,313.02,313.23,313.02,313.19,145579
2021/03/26,15:31:00,313.19,313.35,313.19,313.32,172046
2021/03/26,15:32:00,313.32,313.41,313.23,313.24,104583
2021/03/26,15:33:00,313.25,313.47,313.23,313.43,137061
2021/03/26,15:34:00,313.45,313.46,313.29,313.39,705458
2021/03/26,15:35:00,313.38,313.43,313.31,313.40,99607
2021/03/26,15:36:00,313.40,313.57,313.33,313.56,176699
2021/03/26,15:37:00,313.55,313.60,313.38,313.40,186296
2021/03/26,15:38:00,313.41,313.50,313.32,313.50,166963
2021/03/26,15:39:00,313.49,313.53,313.39,313.45,128952
2021/03/26,15:40:00,313.45,313.68,313.41,313.64,197128
2021/03/26,15:41:00,313.64,313.82,313.59,313.60,230597
2021/03/26,15:42:00,313.62,313.64,313.42,313.45,204202
2021/03/26,15:43:00,313.45,313.61,313.44,313.60,168719
2021/03/26,15:44:00,313.61,313.65,313.45,313.51,131937
2021/03/26,15:45:00,313.51,313.74,313.51,313.71,159792
2021/03/26,15:46:00,313.72,313.76,313.55,313.67,194407
2021/03/26,15:47:00,313.69,313.77,313.66,313.74,259007
2021/03/26,15:48:00,313.74,313.83,313.67,313.72,152036
2021/03/26,15:49:00,313.72,313.77,313.65,313.71,86502
2021/03/26,15:50:00,313.71,313.93,313.67,313.92,460557
2021/03/26,15:51:00,313.91,313.98,313.53,313.89,521123
2021/03/26,15:52:00,313.89,314.11,313.89,314.10,232184
2021/03/26,15:53:00,314.10,314.14,314.00,314.07,170494
2021/03/26,15:54:00,314.07,314.18,314.00,314.14,244749
2021/03/26,15:55:00,314.13,314.55,314.09,314.55,443742
2021/03/26,15:56:00,314.55,315.07,314.49,315.04,408433
2021/03/26,15:57:00,315.04,315.38,315.04,315.30,514783
2021/03/26,15:58:00,315.31,315.42,315.20,315.39,435634
2021/03/26,15:59:00,315.39,315.52,315.25,315.52,432134
2021/03/26,16:00:00,315.52,316.33,315.51,316.01,1056084
2021/03/29,09:31:00,315.45,315.68,315.30,315.68,366901
2021/03/29,09:32:00,315.68,315.75,315.15,315.23,222556
2021/03/29,09:33:00,315.23,315.29,314.92,315.18,233008
2021/03/29,09:34:00,315.19,315.32,314.87,315.15,315988
2021/03/29,09:35:00,315.15,315.75,315.02,315.75,282648
2021/03/29,09:36:00,315.72,316.16,315.72,316.13,330981
2021/03/29,09:37:00,316.13,316.21,315.71,316.02,440761
2021/03/29,09:38:00,316.02,316.38,315.92,316.35,415404
2021/03/29,09:39:00,316.35,316.37,316.12,316.28,161055
2021/03/29,09:40:00,316.28,316.33,315.98,316.21,208472
2021/03/29,09:41:00,316.21,316.25,315.99,316.11,319643
2021/03/29,09:42:00,316.11,316.19,315.59,315.88,305468
2021/03/29,09:43:00,315.88,315.95,315.65,315.94,166302
2021/03/29,09:44:00,315.94,316.03,315.41,315.49,143205
2021/03/29,09:45:00,315.49,315.49,314.96,315.09,376051
2021/03/29,09:46:00,315.08,315.31,314.92,315.00,292559
2021/03/29,09:47:00,315.00,315.04,314.50,314.92,475847
2021/03/29,09:48:00,314.92,315.30,314.77,315.30,152454
2021/03/29,09:49:00,315.30,315.58,315.25,315.52,191129
2021/03/29,09:50:00,315.53,315.53,314.98,315.21,325148
2021/03/29,09:51:00,315.21,315.25,314.94,315.06,153843
2021/03/29,09:52:00,315.06,315.24,314.76,315.19,144018
2021/03/29,09:53:00,315.19,315.42,315.01,315.18,164638
2021/03/29,09:54:00,315.17,315.21,314.68,314.81,167469
2021/03/29,09:55:00,314.81,314.81,314.18,314.37,239631
2021/03/29,09:56:00,314.37,314.37,313.85,314.03,266728
2021/03/29,09:57:00,314.03,314.13,313.76,313.87,202660
2021/03/29,09:58:00,313.87,313.87,313.39,313.60,338358
2021/03/29,09:59:00,313.60,313.77,313.51,313.62,171967
2021/03/29,10:00:00,313.62,313.68,313.35,313.38,234891
2021/03/29,10:01:00,313.38,313.39,312.94,313.13,365870
2021/03/29,10:02:00,313.11,313.64,313.03,313.48,273175
2021/03/29,10:03:00,313.48,313.63,312.86,312.87,268487
2021/03/29,10:04:00,312.87,313.15,312.61,313.13,457372
2021/03/29,10:05:00,313.12,313.46,313.10,313.43,240497
2021/03/29,10:06:00,313.43,313.43,312.94,313.32,251124
2021/03/29,10:07:00,313.29,313.32,313.08,313.24,146952
2021/03/29,10:08:00,313.24,313.25,312.94,313.13,141686
2021/03/29,10:09:00,313.13,313.28,312.96,313.08,198616
2021/03/29,10:10:00,313.08,313.08,312.52,312.77,455568
2021/03/29,10:11:00,312.79,312.91,312.58,312.84,347206
2021/03/29,10:12:00,312.84,312.99,312.72,312.80,218894
2021/03/29,10:13:00,312.80,312.94,312.47,312.77,371298
2021/03/29,10:14:00,312.75,313.42,312.71,313.40,211372
2021/03/29,10:15:00,313.40,313.74,313.40,313.50,275845
2021/03/29,10:16:00,313.50,313.50,312.90,313.30,286287
2021/03/29,10:17:00,313.27,313.39,312.92,313.39,140892
2021/03/29,10:18:00,313.39,313.59,313.27,313.47,144915
2021/03/29,10:19:00,313.49,313.74,313.40,313.53,140367
2021/03/29,10:20:00,313.53,313.71,313.36,313.62,115018
2021/03/29,10:21:00,313.62,313.65,313.35,313.48,156488
2021/03/29,10:22:00,313.49,313.66,312.90,313.64,303573
2021/03/29,10:23:00,313.67,313.90,313.26,313.34,239748
2021/03/29,10:24:00,313.31,313.75,313.04,313.56,217802
2021/03/29,10:25:00,313.50,313.50,313.19,313.28,136511
2021/03/29,10:26:00,313.28,313.40,313.08,313.15,152218
2021/03/29,10:27:00,313.15,313.54,313.15,313.32,178630
2021/03/29,10:28:00,313.34,313.71,313.26,313.63,166457
2021/03/29,10:29:00,313.63,313.73,313.50,313.62,245932
2021/03/29,10:30:00,313.62,313.62,312.91,312.91,185075
2021/03/29,10:31:00,312.91,313.35,312.76,313.33,226882
2021/03/29,10:32:00,313.33,313.58,313.20,313.33,120108
2021/03/29,10:33:00,313.30,313.44,313.06,313.29,145114
2021/03/29,10:34:00,313.30,313.58,313.15,313.46,124297
2021/03/29,10:35:00,313.46,313.60,313.35,313.35,89761
2021/03/29,10:36:00,313.35,313.69,313.35,313.49,203695
2021/03/29,10:37:00,313.50,314.26,313.48,314.15,216423
2021/03/29,10:38:00,314.14,314.37,314.11,314.24,132620
2021/03/29,10:39:00,314.21,314.58,314.21,314.57,104150
2021/03/29,10:40:00,314.57,314.66,314.25,314.32,139793
2021/03/29,10:41:00,314.32,314.34,313.97,314.14,120028
2021/03/29,10:42:00,314.14,314.32,314.05,314.32,77487
2021/03/29,10:43:00,314.32,314.66,314.25,314.52,149305
2021/03/29,10:44:00,314.52,314.61,314.26,314.30,93889
2021/03/29,10:45:00,314.30,314.50,314.30,314.39,72618
2021/03/29,10:46:00,314.39,314.52,313.92,314.11,115943
2021/03/29,10:47:00,314.10,314.25,313.99,314.15,91872
2021/03/29,10:48:00,314.17,314.38,314.17,314.21,65012
2021/03/29,10:49:00,314.21,314.33,314.13,314.21,88100
2021/03/29,10:50:00,314.20,314.20,313.83,313.90,110000
2021/03/29,10:51:00,313.90,314.12,313.72,314.12,169948
2021/03/29,10:52:00,314.10,314.11,313.80,313.94,84233
2021/03/29,10:53:00,313.94,314.03,313.66,313.80,105364
2021/03/29,10:54:00,313.82,314.01,313.66,314.01,71911
2021/03/29,10:55:00,314.01,314.06,313.70,313.72,109203
2021/03/29,10:56:00,313.72,313.94,313.58,313.72,103715
2021/03/29,10:57:00,313.74,313.86,313.43,313.57,382849
2021/03/29,10:58:00,313.60,313.80,313.47,313.62,127239
2021/03/29,10:59:00,313.62,313.83,313.56,313.81,83688
2021/03/29,11:00:00,313.80,314.25,313.58,313.65,162123
2021/03/29,11:01:00,313.68,313.68,313.03,313.25,212303
2021/03/29,11:02:00,313.23,313.27,313.03,313.15,115258
2021/03/29,11:03:00,313.15,313.45,313.04,313.24,204161
2021/03/29,11:04:00,313.24,313.50,313.23,313.31,289528
2021/03/29,11:05:00,313.31,313.56,313.29,313.40,137507
2021/03/29,11:06:00,313.42,313.53,313.25,313.45,87682
2021/03/29,11:07:00,313.47,313.60,313.11,313.19,101558
2021/03/29,11:08:00,313.19,313.39,313.05,313.20,102328
2021/03/29,11:09:00,313.20,313.25,313.09,313.12,66857
2021/03/29,11:10:00,313.12,313.55,313.05,313.53,97895
2021/03/29,11:11:00,313.53,313.86,313.47,313.61,131056
2021/03/29,11:12:00,313.64,313.76,313.60,313.69,74091
2021/03/29,11:13:00,313.68,313.87,313.68,313.77,124640
2021/03/29,11:14:00,313.77,313.77,313.11,313.16,204216
2021/03/29,11:15:00,313.16,313.37,312.91,313.34,189750
2021/03/29,11:16:00,313.34,313.40,313.10,313.27,143744
2021/03/29,11:17:00,313.27,313.47,313.18,313.21,116103
2021/03/29,11:18:00,313.21,313.29,313.07,313.13,80387
2021/03/29,11:19:00,313.13,313.13,312.87,312.98,134061
2021/03/29,11:20:00,312.98,313.30,312.82,313.00,136813
2021/03/29,11:21:00,313.00,313.09,312.84,312.97,118666
2021/03/29,11:22:00,313.02,313.40,312.98,313.36,96271
2021/03/29,11:23:00,313.36,313.60,313.27,313.50,127668
2021/03/29,11:24:00,313.50,313.74,313.46,313.62,85360
2021/03/29,11:25:00,313.62,313.66,313.44,313.60,84811
2021/03/29,11:26:00,313.60,313.99,313.58,313.88,142211
2021/03/29,11:27:00,313.88,314.09,313.88,314.00,92786
2021/03/29,11:28:00,314.00,314.03,313.77,313.90,174678
2021/03/29,11:29:00,313.88,314.01,313.74,313.94,136950
2021/03/29,11:30:00,313.94,314.05,313.88,314.01,40896
2021/03/29,11:31:00,314.01,314.12,313.83,313.85,80601
2021/03/29,11:32:00,313.85,314.11,313.73,314.10,70690
2021/03/29,11:33:00,314.11,314.32,314.09,314.28,100221
2021/03/29,11:34:00,314.31,314.34,314.09,314.15,89415
2021/03/29,11:35:00,314.15,314.23,314.07,314.12,157043
2021/03/29,11:36:00,314.12,314.20,313.99,314.13,114601
2021/03/29,11:37:00,314.12,314.40,314.05,314.06,100014
2021/03/29,11:38:00,314.06,314.16,313.95,314.00,79226
2021/03/29,11:39:00,314.00,314.01,313.84,313.91,68429
2021/03/29,11:40:00,313.92,314.08,313.87,313.88,69044
2021/03/29,11:41:00,313.88,314.07,313.85,313.89,69866
2021/03/29,11:42:00,313.89,314.05,313.80,313.94,68151
2021/03/29,11:43:00,313.94,314.12,313.86,314.08,34408
2021/03/29,11:44:00,314.09,314.21,314.03,314.10,55244
2021/03/29,11:45:00,314.10,314.20,313.92,314.07,73328
2021/03/29,11:46:00,314.05,314.16,313.76,314.12,105980
2021/03/29,11:47:00,314.12,314.24,313.64,313.67,130167
2021/03/29,11:48:00,313.66,313.93,313.61,313.90,99196
2021/03/29,11:49:00,313.90,314.16,313.87,313.90,104500
2021/03/29,11:50:00,313.90,314.04,313.85,313.90,65608
2021/03/29,11:51:00,313.90,314.12,313.73,314.12,78044
2021/03/29,11:52:00,314.10,314.59,314.09,314.51,152583
2021/03/29,11:53:00,314.52,314.66,314.46,314.46,80625
2021/03/29,11:54:00,314.46,314.70,314.30,314.66,394082
2021/03/29,11:55:00,314.66,314.90,314.66,314.84,126053
2021/03/29,11:56:00,314.84,314.91,314.76,314.79,86740
2021/03/29,11:57:00,314.81,314.94,314.80,314.87,81230
2021/03/29,11:58:00,314.87,314.90,314.74,314.80,31338
2021/03/29,11:59:00,314.82,314.83,314.55,314.59,67207
2021/03/29,12:00:00,314.60,314.62,314.43,314.47,51458
2021/03/29,12:01:00,314.47,314.60,314.44,314.54,64189
2021/03/29,12:02:00,314.54,314.57,314.42,314.51,62105
2021/03/29,12:03:00,314.51,314.65,314.45,314.45,76831
2021/03/29,12:04:00,314.45,314.57,314.45,314.56,80045
2021/03/29,12:05:00,314.56,314.58,314.33,314.34,66553
2021/03/29,12:06:00,314.34,314.51,314.25,314.35,65438
2021/03/29,12:07:00,314.35,314.35,313.98,314.19,99933
2021/03/29,12:08:00,314.19,314.28,314.12,314.15,109037
2021/03/29,12:09:00,314.15,314.23,313.77,313.77,95294
2021/03/29,12:10:00,313.77,313.79,313.51,313.76,162805
2021/03/29,12:11:00,313.76,313.83,313.60,313.76,68484
2021/03/29,12:12:00,313.76,313.76,313.40,313.50,214374
2021/03/29,12:13:00,313.50,313.69,313.44,313.65,67840
2021/03/29,12:14:00,313.65,313.82,313.65,313.78,65328
2021/03/29,12:15:00,313.78,313.79,313.66,313.69,38255
2021/03/29,12:16:00,313.69,313.75,313.57,313.64,63180
2021/03/29,12:17:00,313.64,313.71,313.55,313.65,52926
2021/03/29,12:18:00,313.65,313.79,313.60,313.79,46780
2021/03/29,12:19:00,313.79,313.93,313.64,313.67,59259
2021/03/29,12:20:00,313.67,313.70,313.52,313.59,106960
2021/03/29,12:21:00,313.59,313.77,313.53,313.63,83043
2021/03/29,12:22:00,313.62,313.64,313.43,313.55,59046
2021/03/29,12:23:00,313.55,313.62,313.49,313.59,43351
2021/03/29,12:24:00,313.59,313.78,313.59,313.73,50130
2021/03/29,12:25:00,313.73,313.74,313.55,313.63,40819
2021/03/29,12:26:00,313.63,313.82,313.56,313.82,53840
2021/03/29,12:27:00,313.82,313.90,313.64,313.69,57099
2021/03/29,12:28:00,313.65,313.79,313.49,313.78,57019
2021/03/29,12:29:00,313.77,314.21,313.69,314.17,69096
2021/03/29,12:30:00,314.19,314.27,314.08,314.15,65145
2021/03/29,12:31:00,314.15,314.19,314.02,314.07,85129
2021/03/29,12:32:00,314.08,314.08,313.95,314.01,38774
2021/03/29,12:33:00,314.01,314.36,313.99,314.32,49799
2021/03/29,12:34:00,314.33,314.39,314.19,314.22,44995
2021/03/29,12:35:00,314.22,314.36,314.18,314.27,36733
2021/03/29,12:36:00,314.27,314.40,314.25,314.30,30308
2021/03/29,12:37:00,314.33,314.52,314.33,314.51,41473
2021/03/29,12:38:00,314.51,314.56,314.38,314.44,36014
2021/03/29,12:39:00,314.45,314.62,314.40,314.61,63173
2021/03/29,12:40:00,314.60,314.65,314.49,314.50,80331
2021/03/29,12:41:00,314.50,314.61,314.45,314.59,268217
2021/03/29,12:42:00,314.60,315.13,314.60,315.12,141993
2021/03/29,12:43:00,315.13,315.41,315.11,315.30,156590
2021/03/29,12:44:00,315.30,315.41,315.23,315.32,107847
2021/03/29,12:45:00,315.31,315.36,315.20,315.23,390619
2021/03/29,12:46:00,315.24,315.33,315.11,315.12,88041
2021/03/29,12:47:00,315.12,315.25,315.09,315.15,121603
2021/03/29,12:48:00,315.15,315.28,315.11,315.22,60266
2021/03/29,12:49:00,315.22,315.26,315.07,315.14,67766
2021/03/29,12:50:00,315.14,315.25,315.08,315.13,29696
2021/03/29,12:51:00,315.15,315.35,315.15,315.21,59080
2021/03/29,12:52:00,315.22,315.24,315.02,315.15,57872
2021/03/29,12:53:00,315.15,315.39,315.15,315.39,57494
2021/03/29,12:54:00,315.39,315.53,315.24,315.50,145253
2021/03/29,12:55:00,315.52,315.89,315.51,315.86,121021
2021/03/29,12:56:00,315.86,315.99,315.84,315.99,106864
2021/03/29,12:57:00,315.99,316.07,315.92,316.01,239815
2021/03/29,12:58:00,316.01,316.06,315.89,315.93,190430
2021/03/29,12:59:00,315.94,316.04,315.85,316.04,198058
2021/03/29,13:00:00,316.04,316.22,315.97,316.18,124583
2021/03/29,13:01:00,316.18,316.33,316.18,316.27,166249
2021/03/29,13:02:00,316.27,316.30,316.13,316.29,114784
2021/03/29,13:03:00,316.29,316.52,316.27,316.52,257885
2021/03/29,13:04:00,316.52,316.80,316.47,316.71,247793
2021/03/29,13:05:00,316.71,316.81,316.58,316.60,87208
2021/03/29,13:06:00,316.60,316.80,316.60,316.67,102343
2021/03/29,13:07:00,316.70,316.81,316.65,316.76,150878
2021/03/29,13:08:00,316.76,316.82,316.69,316.71,54337
2021/03/29,13:09:00,316.71,316.80,316.65,316.67,68364
2021/03/29,13:10:00,316.68,316.78,316.48,316.56,218172
2021/03/29,13:11:00,316.56,316.72,316.56,316.62,89200
2021/03/29,13:12:00,316.62,316.69,316.53,316.65,99645
2021/03/29,13:13:00,316.65,316.90,316.65,316.90,61088
2021/03/29,13:14:00,316.90,316.96,316.83,316.88,83090
2021/03/29,13:15:00,316.88,316.88,316.62,316.67,115291
2021/03/29,13:16:00,316.67,316.81,316.56,316.64,118941
2021/03/29,13:17:00,316.64,316.70,316.50,316.66,115216
2021/03/29,13:18:00,316.66,316.72,316.57,316.65,69126
2021/03/29,13:19:00,316.65,316.69,316.53,316.56,884386
2021/03/29,13:20:00,316.56,316.64,316.51,316.63,39462
2021/03/29,13:21:00,316.63,316.72,316.61,316.67,49687
2021/03/29,13:22:00,316.67,316.76,316.53,316.54,42212
2021/03/29,13:23:00,316.54,316.61,316.40,316.50,95079
2021/03/29,13:24:00,316.50,316.57,316.41,316.41,89651
2021/03/29,13:25:00,316.41,316.53,316.41,316.51,64936
2021/03/29,13:26:00,316.52,316.57,316.40,316.44,74999
2021/03/29,13:27:00,316.44,316.50,316.29,316.29,73162
2021/03/29,13:28:00,316.29,316.29,316.10,316.11,106304
2021/03/29,13:29:00,316.11,316.15,315.98,316.00,156081
2021/03/29,13:30:00,316.00,316.11,315.98,316.04,64638
2021/03/29,13:31:00,316.04,316.07,315.82,315.89,83230
2021/03/29,13:32:00,315.89,316.06,315.89,316.06,55671
2021/03/29,13:33:00,316.06,316.36,316.03,316.34,90581
2021/03/29,13:34:00,316.34,316.76,316.27,316.73,94945
2021/03/29,13:35:00,316.74,316.94,316.69,316.91,92945
2021/03/29,13:36:00,316.91,316.99,316.67,316.74,141898
2021/03/29,13:37:00,316.74,316.74,316.49,316.54,106309
2021/03/29,13:38:00,316.54,316.58,316.42,316.57,54301
2021/03/29,13:39:00,316.56,316.62,316.42,316.43,39089
2021/03/29,13:40:00,316.41,316.41,316.25,316.33,64780
2021/03/29,13:41:00,316.33,316.39,316.18,316.29,77170
2021/03/29,13:42:00,316.29,316.45,316.21,316.40,66625
2021/03/29,13:43:00,316.38,316.44,316.30,316.36,51439
2021/03/29,13:44:00,316.36,316.40,316.29,316.37,127742
2021/03/29,13:45:00,316.37,316.45,316.19,316.23,61360
2021/03/29,13:46:00,316.23,316.47,316.03,316.45,124491
2021/03/29,13:47:00,316.45,316.82,316.45,316.60,156146
2021/03/29,13:48:00,316.58,316.76,316.54,316.75,37454
2021/03/29,13:49:00,316.76,316.76,316.52,316.55,46584
2021/03/29,13:50:00,316.55,316.66,316.37,316.43,58232
2021/03/29,13:51:00,316.43,316.50,316.28,316.47,58229
2021/03/29,13:52:00,316.48,316.67,316.47,316.48,66909
2021/03/29,13:53:00,316.48,316.64,316.41,316.53,32814
2021/03/29,13:54:00,316.53,316.57,316.44,316.53,44521
2021/03/29,13:55:00,316.53,316.53,316.09,316.13,85420
2021/03/29,13:56:00,316.13,316.20,316.07,316.08,139672
2021/03/29,13:57:00,316.08,316.26,315.96,316.03,83861
2021/03/29,13:58:00,316.01,316.12,315.91,315.98,115569
2021/03/29,13:59:00,315.98,316.09,315.83,315.86,81213
2021/03/29,14:00:00,315.85,315.94,315.68,315.80,124951
2021/03/29,14:01:00,315.80,315.90,315.58,315.61,140172
2021/03/29,14:02:00,315.61,315.90,315.61,315.87,139774
2021/03/29,14:03:00,315.87,315.96,315.66,315.78,78659
2021/03/29,14:04:00,315.78,315.81,315.42,315.46,101111
2021/03/29,14:05:00,315.46,315.54,315.37,315.47,65130
2021/03/29,14:06:00,315.49,315.67,315.47,315.53,82629
2021/03/29,14:07:00,315.53,315.54,315.31,315.37,80930
2021/03/29,14:08:00,315.37,315.49,315.30,315.40,78952
2021/03/29,14:09:00,315.38,315.58,315.34,315.44,105770
2021/03/29,14:10:00,315.44,315.51,315.25,315.42,74802
2021/03/29,14:11:00,315.42,315.42,315.02,315.11,85369
2021/03/29,14:12:00,315.11,315.20,315.08,315.12,61375
2021/03/29,14:13:00,315.13,315.20,314.93,314.96,119706
2021/03/29,14:14:00,314.96,315.20,314.96,315.14,44373
2021/03/29,14:15:00,315.14,315.59,315.14,315.55,127162
2021/03/29,14:16:00,315.55,315.57,315.34,315.35,66672
2021/03/29,14:17:00,315.35,315.39,314.90,315.05,132976
2021/03/29,14:18:00,315.05,315.12,314.97,315.10,49602
2021/03/29,14:19:00,315.10,315.20,315.03,315.10,75818
2021/03/29,14:20:00,315.10,315.18,315.04,315.13,69959
2021/03/29,14:21:00,315.13,315.35,314.98,314.98,81161
2021/03/29,14:22:00,314.98,315.15,314.92,315.09,60052
2021/03/29,14:23:00,315.09,315.38,315.03,315.32,62896
2021/03/29,14:24:00,315.32,315.43,315.23,315.23,58084
2021/03/29,14:25:00,315.25,315.37,315.03,315.30,138298
2021/03/29,14:26:00,315.30,315.34,315.00,315.10,269100
2021/03/29,14:27:00,315.10,315.24,315.00,315.19,43442
2021/03/29,14:28:00,315.19,315.33,315.04,315.16,56923
2021/03/29,14:29:00,315.16,315.21,315.02,315.12,39531
2021/03/29,14:30:00,315.12,315.35,315.09,315.18,36564
2021/03/29,14:31:00,315.16,315.20,314.98,315.08,108805
2021/03/29,14:32:00,315.07,315.12,314.70,314.73,107520
2021/03/29,14:33:00,314.72,314.84,314.65,314.65,116107
2021/03/29,14:34:00,314.65,314.70,314.51,314.56,143559
2021/03/29,14:35:00,314.56,314.71,314.56,314.69,64794
2021/03/29,14:36:00,314.69,314.75,314.54,314.63,51983
2021/03/29,14:37:00,314.63,314.74,314.60,314.60,35033
2021/03/29,14:38:00,314.60,314.77,314.57,314.75,40503
2021/03/29,14:39:00,314.71,314.74,314.61,314.69,49842
2021/03/29,14:40:00,314.69,314.69,314.37,314.45,102171
2021/03/29,14:41:00,314.45,314.45,314.23,314.30,134809
2021/03/29,14:42:00,314.30,314.68,314.30,314.68,95034
2021/03/29,14:43:00,314.68,314.73,314.51,314.65,70823
2021/03/29,14:44:00,314.65,314.73,314.53,314.54,68023
2021/03/29,14:45:00,314.54,314.54,314.34,314.41,75339
2021/03/29,14:46:00,314.41,314.55,314.35,314.47,71587
2021/03/29,14:47:00,314.46,314.74,314.46,314.73,66194
2021/03/29,14:48:00,314.72,315.33,314.69,315.26,207868
2021/03/29,14:49:00,315.24,315.30,315.10,315.23,130428
2021/03/29,14:50:00,315.23,315.23,314.93,314.94,62594
2021/03/29,14:51:00,314.94,315.01,314.63,314.96,82871
2021/03/29,14:52:00,314.96,315.23,314.94,315.03,80858
2021/03/29,14:53:00,315.00,315.16,314.94,315.09,66624
2021/03/29,14:54:00,315.09,315.13,314.85,314.98,57651
2021/03/29,14:55:00,314.98,315.13,314.96,314.96,57602
2021/03/29,14:56:00,314.97,315.02,314.72,314.78,125836
2021/03/29,14:57:00,314.78,314.94,314.70,314.74,43436
2021/03/29,14:58:00,314.74,314.74,314.37,314.44,137182
2021/03/29,14:59:00,314.42,314.53,314.29,314.30,99165
2021/03/29,15:00:00,314.30,314.67,314.17,314.63,111966
2021/03/29,15:01:00,314.66,315.45,314.66,315.24,198910
2021/03/29,15:02:00,315.24,315.54,315.17,315.48,145241
2021/03/29,15:03:00,315.48,315.50,315.32,315.45,66631
2021/03/29,15:04:00,315.45,315.46,315.15,315.26,71456
2021/03/29,15:05:00,315.27,315.44,315.27,315.36,83480
2021/03/29,15:06:00,315.36,315.42,315.22,315.40,63061
2021/03/29,15:07:00,315.40,315.40,315.19,315.23,56569
2021/03/29,15:08:00,315.23,315.28,315.09,315.15,56947
2021/03/29,15:09:00,315.16,315.43,315.16,315.43,54852
2021/03/29,15:10:00,315.43,315.47,315.25,315.37,45467
2021/03/29,15:11:00,315.36,315.36,315.11,315.30,54609
2021/03/29,15:12:00,315.29,315.48,315.27,315.46,78076
2021/03/29,15:13:00,315.49,315.87,315.48,315.79,156972
2021/03/29,15:14:00,315.79,315.83,315.68,315.69,76772
2021/03/29,15:15:00,315.69,315.69,315.41,315.54,69219
2021/03/29,15:16:00,315.54,315.70,315.52,315.55,63041
2021/03/29,15:17:00,315.55,315.76,315.55,315.73,52749
2021/03/29,15:18:00,315.71,315.75,315.55,315.55,47964
2021/03/29,15:19:00,315.55,315.72,315.55,315.67,25158
2021/03/29,15:20:00,315.67,315.79,315.50,315.56,37362
2021/03/29,15:21:00,315.57,315.69,315.39,315.39,121530
2021/03/29,15:22:00,315.39,315.45,315.25,315.43,71876
2021/03/29,15:23:00,315.43,315.68,315.43,315.46,77727
2021/03/29,15:24:00,315.48,315.62,315.46,315.56,42034
2021/03/29,15:25:00,315.56,315.91,315.55,315.91,72984
2021/03/29,15:26:00,315.91,316.01,315.84,315.94,101403
2021/03/29,15:27:00,315.93,315.93,315.73,315.78,75947
2021/03/29,15:28:00,315.78,315.81,315.60,315.70,69324
2021/03/29,15:29:00,315.69,315.83,315.65,315.78,35462
2021/03/29,15:30:00,315.79,315.88,315.75,315.87,46408
2021/03/29,15:31:00,315.87,315.92,315.77,315.85,47137
2021/03/29,15:32:00,315.82,315.93,315.78,315.88,61317
2021/03/29,15:33:00,315.88,316.02,315.88,315.96,76944
2021/03/29,15:34:00,315.96,315.98,315.63,315.69,98086
2021/03/29,15:35:00,315.69,315.78,315.65,315.68,72805
2021/03/29,15:36:00,315.68,316.08,315.67,315.96,144414
2021/03/29,15:37:00,315.96,316.09,315.93,316.00,126574
2021/03/29,15:38:00,316.00,316.12,315.97,316.04,127579
2021/03/29,15:39:00,316.04,316.23,316.03,316.17,86687
2021/03/29,15:40:00,316.17,316.24,316.16,316.19,45551
2021/03/29,15:41:00,316.19,316.22,315.96,316.08,115064
2021/03/29,15:42:00,316.09,316.13,315.92,315.93,149265
2021/03/29,15:43:00,315.93,316.11,315.93,316.05,95364
2021/03/29,15:44:00,316.05,316.22,315.99,316.02,149036
2021/03/29,15:45:00,316.02,316.10,315.44,315.45,291312
2021/03/29,15:46:00,315.46,315.58,315.43,315.49,150833
2021/03/29,15:47:00,315.49,315.90,315.48,315.90,166604
2021/03/29,15:48:00,315.90,316.08,315.85,316.02,195866
2021/03/29,15:49:00,316.02,316.02,315.81,315.86,116719
2021/03/29,15:50:00,315.86,315.89,315.59,315.64,136802
2021/03/29,15:51:00,315.65,315.95,315.54,315.87,347427
2021/03/29,15:52:00,315.85,315.90,315.63,315.68,102038
2021/03/29,15:53:00,315.68,315.73,315.46,315.70,304542
2021/03/29,15:54:00,315.69,315.69,315.52,315.67,108019
2021/03/29,15:55:00,315.68,315.73,315.19,315.46,248946
2021/03/29,15:56:00,315.46,315.49,315.16,315.32,210075
2021/03/29,15:57:00,315.32,315.68,315.27,315.58,349417
2021/03/29,15:58:00,315.58,315.82,315.54,315.73,201147
2021/03/29,15:59:00,315.73,315.80,315.61,315.65,245239
2021/03/29,16:00:00,315.65,315.85,315.25,315.85,571591
2021/03/30,09:31:00,313.89,314.23,313.77,314.11,208584
2021/03/30,09:32:00,314.11,314.15,313.33,313.33,415878
2021/03/30,09:33:00,313.33,313.58,313.21,313.26,280992
2021/03/30,09:34:00,313.26,313.52,312.79,313.01,477944
2021/03/30,09:35:00,313.02,313.34,312.94,313.06,227441
2021/03/30,09:36:00,313.06,313.10,312.75,312.91,278436
2021/03/30,09:37:00,312.92,313.00,312.64,312.82,246002
2021/03/30,09:38:00,312.82,313.30,312.82,313.24,287194
2021/03/30,09:39:00,313.26,313.36,312.98,313.18,219407
2021/03/30,09:40:00,313.17,313.46,313.06,313.24,144444
2021/03/30,09:41:00,313.21,313.33,312.89,313.33,227981
2021/03/30,09:42:00,313.33,313.44,313.12,313.17,198965
2021/03/30,09:43:00,313.17,313.17,312.52,312.72,252106
2021/03/30,09:44:00,312.73,312.77,312.43,312.57,233186
2021/03/30,09:45:00,312.55,312.75,312.44,312.61,149504
2021/03/30,09:46:00,312.61,312.73,312.31,312.63,259112
2021/03/30,09:47:00,312.63,312.85,312.55,312.71,173546
2021/03/30,09:48:00,312.71,312.71,312.34,312.71,160207
2021/03/30,09:49:00,312.71,312.96,312.55,312.72,276351
2021/03/30,09:50:00,312.73,312.91,312.63,312.91,114075
2021/03/30,09:51:00,312.91,313.07,312.31,312.37,877964
2021/03/30,09:52:00,312.37,312.72,312.22,312.60,233443
2021/03/30,09:53:00,312.60,312.88,312.57,312.78,149405
2021/03/30,09:54:00,312.77,313.17,312.77,313.05,143055
2021/03/30,09:55:00,313.08,313.15,312.86,312.96,103951
2021/03/30,09:56:00,312.96,313.05,312.67,313.04,150896
2021/03/30,09:57:00,313.04,313.17,312.90,312.90,104816
2021/03/30,09:58:00,312.90,313.00,312.78,312.91,110871
2021/03/30,09:59:00,312.91,313.00,312.64,312.95,135527
2021/03/30,10:00:00,312.95,313.15,312.81,312.91,174745
2021/03/30,10:01:00,312.91,313.06,312.55,313.01,198817
2021/03/30,10:02:00,313.00,313.00,312.55,312.75,144789
2021/03/30,10:03:00,312.73,312.82,312.55,312.56,100369
2021/03/30,10:04:00,312.57,312.73,312.40,312.65,192370
2021/03/30,10:05:00,312.63,312.88,312.51,312.67,118139
2021/03/30,10:06:00,312.67,312.87,312.53,312.63,118958
2021/03/30,10:07:00,312.63,312.88,312.41,312.50,542133
2021/03/30,10:08:00,312.50,312.71,312.38,312.61,208994
2021/03/30,10:09:00,312.61,312.84,312.47,312.81,109476
2021/03/30,10:10:00,312.81,313.02,312.55,312.92,201084
2021/03/30,10:11:00,312.92,312.93,312.73,312.83,95348
2021/03/30,10:12:00,312.83,313.37,312.83,313.06,161993
2021/03/30,10:13:00,313.06,313.21,312.98,313.05,105766
2021/03/30,10:14:00,313.05,313.28,312.98,313.17,124734
2021/03/30,10:15:00,313.17,313.20,312.98,313.09,104413
2021/03/30,10:16:00,313.09,313.13,312.73,312.87,151623
2021/03/30,10:17:00,312.87,312.88,312.43,312.52,178145
2021/03/30,10:18:00,312.52,312.89,312.52,312.87,93053
2021/03/30,10:19:00,312.87,312.89,312.18,312.36,141388
2021/03/30,10:20:00,312.36,312.42,311.91,311.98,222056
2021/03/30,10:21:00,311.98,312.02,311.61,311.76,701024
2021/03/30,10:22:00,311.76,311.80,311.62,311.75,163496
2021/03/30,10:23:00,311.75,311.85,311.60,311.67,390039
2021/03/30,10:24:00,311.66,311.73,311.54,311.72,294070
2021/03/30,10:25:00,311.72,311.90,311.62,311.90,170071
2021/03/30,10:26:00,311.90,312.17,311.70,312.11,172148
2021/03/30,10:27:00,312.11,312.29,312.07,312.24,133774
2021/03/30,10:28:00,312.24,312.38,312.06,312.32,103665
2021/03/30,10:29:00,312.32,312.39,312.25,312.38,83737
2021/03/30,10:30:00,312.38,312.66,312.31,312.65,112554
2021/03/30,10:31:00,312.66,312.66,312.43,312.48,174203
2021/03/30,10:32:00,312.47,312.81,312.42,312.70,179709
2021/03/30,10:33:00,312.68,312.85,312.62,312.62,160734
2021/03/30,10:34:00,312.60,312.90,312.52,312.84,196404
2021/03/30,10:35:00,312.82,312.98,312.78,312.85,120442
2021/03/30,10:36:00,312.84,313.00,312.83,312.91,123550
2021/03/30,10:37:00,312.90,313.12,312.89,312.98,116502
2021/03/30,10:38:00,312.97,313.12,312.88,312.90,116335
2021/03/30,10:39:00,312.90,312.90,312.69,312.71,154524
2021/03/30,10:40:00,312.70,312.79,312.60,312.67,127672
2021/03/30,10:41:00,312.67,312.97,312.52,312.94,117776
2021/03/30,10:42:00,312.94,313.08,312.88,312.94,84910
2021/03/30,10:43:00,312.95,313.31,312.83,313.31,148153
2021/03/30,10:44:00,313.31,313.63,313.28,313.60,305382
2021/03/30,10:45:00,313.61,313.91,313.59,313.80,160596
2021/03/30,10:46:00,313.80,313.87,313.61,313.68,163820
2021/03/30,10:47:00,313.68,313.68,313.52,313.64,71378
2021/03/30,10:48:00,313.64,313.83,313.64,313.77,135728
2021/03/30,10:49:00,313.77,313.78,313.56,313.65,193544
2021/03/30,10:50:00,313.65,313.75,313.53,313.66,167806
2021/03/30,10:51:00,313.66,313.80,313.43,313.47,139938
2021/03/30,10:52:00,313.49,313.66,313.49,313.58,47545
2021/03/30,10:53:00,313.58,313.63,313.36,313.36,163633
2021/03/30,10:54:00,313.36,313.48,313.17,313.27,104828
2021/03/30,10:55:00,313.27,313.41,313.23,313.30,295526
2021/03/30,10:56:00,313.30,313.34,313.17,313.20,60478
2021/03/30,10:57:00,313.20,313.27,313.09,313.27,86214
2021/03/30,10:58:00,313.27,313.49,313.25,313.32,73444
2021/03/30,10:59:00,313.32,313.48,313.27,313.37,100643
2021/03/30,11:00:00,313.37,313.60,313.31,313.56,76241
2021/03/30,11:01:00,313.56,313.68,313.47,313.49,106423
2021/03/30,11:02:00,313.49,313.81,313.43,313.67,124689
2021/03/30,11:03:00,313.67,313.85,313.64,313.76,96712
2021/03/30,11:04:00,313.76,313.79,313.65,313.69,79417
2021/03/30,11:05:00,313.69,313.74,313.52,313.71,66704
2021/03/30,11:06:00,313.71,313.71,313.44,313.52,116045
2021/03/30,11:07:00,313.52,313.52,313.14,313.36,136171
2021/03/30,11:08:00,313.36,313.46,313.23,313.35,65092
2021/03/30,11:09:00,313.34,313.70,313.32,313.62,89487
2021/03/30,11:10:00,313.62,313.93,313.59,313.92,101643
2021/03/30,11:11:00,313.92,313.99,313.84,313.95,131882
2021/03/30,11:12:00,313.95,314.20,313.95,314.08,111099
2021/03/30,11:13:00,314.08,314.19,313.90,313.96,360268
2021/03/30,11:14:00,313.96,313.99,313.77,313.81,123303
2021/03/30,11:15:00,313.81,313.89,313.76,313.87,75945
2021/03/30,11:16:00,313.87,313.97,313.76,313.93,91699
2021/03/30,11:17:00,313.93,314.07,313.79,313.85,102435
2021/03/30,11:18:00,313.85,313.92,313.78,313.87,73369
2021/03/30,11:19:00,313.88,313.93,313.77,313.81,42768
2021/03/30,11:20:00,313.81,314.04,313.77,313.93,97035
2021/03/30,11:21:00,313.93,313.99,313.56,313.59,139992
2021/03/30,11:22:00,313.59,313.68,313.45,313.64,89679
2021/03/30,11:23:00,313.64,313.76,313.61,313.63,62043
2021/03/30,11:24:00,313.63,313.63,313.53,313.57,56665
2021/03/30,11:25:00,313.57,313.70,313.52,313.64,65118
2021/03/30,11:26:00,313.64,313.68,313.51,313.65,87038
2021/03/30,11:27:00,313.65,313.76,313.54,313.73,81434
2021/03/30,11:28:00,313.73,314.04,313.73,313.96,94572
2021/03/30,11:29:00,313.96,314.09,313.87,313.93,78388
2021/03/30,11:30:00,313.93,314.03,313.85,313.90,40159
2021/03/30,11:31:00,313.90,314.01,313.80,313.86,45927
2021/03/30,11:32:00,313.86,314.17,313.86,314.10,211047
2021/03/30,11:33:00,314.10,314.63,314.09,314.61,176463
2021/03/30,11:34:00,314.61,314.64,314.50,314.55,54192
2021/03/30,11:35:00,314.55,314.68,314.38,314.43,157091
2021/03/30,11:36:00,314.43,314.59,314.35,314.40,64145
2021/03/30,11:37:00,314.40,314.55,314.40,314.55,51679
2021/03/30,11:38:00,314.55,314.77,314.55,314.74,63066
2021/03/30,11:39:00,314.74,314.81,314.70,314.73,50820
2021/03/30,11:40:00,314.73,314.80,314.67,314.78,33161
2021/03/30,11:41:00,314.78,314.91,314.71,314.75,78570
2021/03/30,11:42:00,314.76,314.78,314.57,314.60,65003
2021/03/30,11:43:00,314.60,314.68,314.40,314.42,176111
2021/03/30,11:44:00,314.42,314.51,314.34,314.39,72960
2021/03/30,11:45:00,314.39,314.60,314.39,314.57,44000
2021/03/30,11:46:00,314.57,314.65,314.48,314.54,49699
2021/03/30,11:47:00,314.53,314.69,314.40,314.42,107026
2021/03/30,11:48:00,314.43,314.54,314.27,314.29,201850
2021/03/30,11:49:00,314.29,314.38,313.73,313.88,302483
2021/03/30,11:50:00,313.88,313.99,313.78,313.97,77238
2021/03/30,11:51:00,313.97,314.04,313.84,314.00,69071
2021/03/30,11:52:00,314.01,314.08,313.91,313.94,43772
2021/03/30,11:53:00,313.93,313.95,313.66,313.70,228709
2021/03/30,11:54:00,313.70,313.77,313.59,313.69,87920
2021/03/30,11:55:00,313.69,313.71,313.58,313.61,46617
2021/03/30,11:56:00,313.61,313.64,313.47,313.61,295213
2021/03/30,11:57:00,313.61,313.66,313.55,313.57,66971
2021/03/30,11:58:00,313.57,313.70,313.51,313.58,85840
2021/03/30,11:59:00,313.57,313.57,313.43,313.43,80103
2021/03/30,12:00:00,313.43,313.57,313.38,313.55,276519
2021/03/30,12:01:00,313.53,313.64,313.41,313.63,47822
2021/03/30,12:02:00,313.64,313.74,313.60,313.65,53293
2021/03/30,12:03:00,313.65,313.65,313.23,313.26,183954
2021/03/30,12:04:00,313.28,313.49,313.25,313.43,75797
2021/03/30,12:05:00,313.43,313.58,313.43,313.54,49529
2021/03/30,12:06:00,313.54,313.71,313.51,313.71,80876
2021/03/30,12:07:00,313.71,313.76,313.58,313.60,52361
2021/03/30,12:08:00,313.60,313.63,313.46,313.49,32655
2021/03/30,12:09:00,313.49,313.55,313.40,313.43,32249
2021/03/30,12:10:00,313.45,313.61,313.45,313.58,45399
2021/03/30,12:11:00,313.57,313.66,313.35,313.37,68977
2021/03/30,12:12:00,313.35,313.44,313.29,313.35,54227
2021/03/30,12:13:00,313.35,313.42,313.30,313.42,28358
2021/03/30,12:14:00,313.42,313.44,313.31,313.37,30860
2021/03/30,12:15:00,313.37,313.49,313.30,313.42,87517
2021/03/30,12:16:00,313.42,313.46,313.18,313.25,62836
2021/03/30,12:17:00,313.25,313.42,313.22,313.23,44785
2021/03/30,12:18:00,313.23,313.35,313.22,313.28,50712
2021/03/30,12:19:00,313.29,313.30,313.15,313.18,69321
2021/03/30,12:20:00,313.17,313.18,312.97,313.05,70513
2021/03/30,12:21:00,313.05,313.05,312.86,312.94,60177
2021/03/30,12:22:00,312.94,313.21,312.90,313.21,54946
2021/03/30,12:23:00,313.21,313.36,313.19,313.21,63880
2021/03/30,12:24:00,313.20,313.32,313.10,313.31,35761
2021/03/30,12:25:00,313.31,313.35,313.20,313.33,42023
2021/03/30,12:26:00,313.34,313.56,313.28,313.55,113200
2021/03/30,12:27:00,313.56,313.58,313.38,313.47,52973
2021/03/30,12:28:00,313.47,313.59,313.46,313.53,36710
2021/03/30,12:29:00,313.54,313.65,313.53,313.53,48862
2021/03/30,12:30:00,313.53,313.54,313.45,313.50,49011
2021/03/30,12:31:00,313.50,313.58,313.42,313.53,20235
2021/03/30,12:32:00,313.53,313.58,313.48,313.57,15563
2021/03/30,12:33:00,313.57,313.66,313.54,313.54,40039
2021/03/30,12:34:00,313.55,313.70,313.54,313.58,152945
2021/03/30,12:35:00,313.58,313.61,313.42,313.44,33572
2021/03/30,12:36:00,313.43,313.48,313.16,313.27,81302
2021/03/30,12:37:00,313.28,313.48,313.18,313.48,38416
2021/03/30,12:38:00,313.48,313.58,313.48,313.51,56148
2021/03/30,12:39:00,313.51,313.82,313.49,313.76,97176
2021/03/30,12:40:00,313.77,313.84,313.65,313.70,51316
2021/03/30,12:41:00,313.70,313.76,313.44,313.50,62234
2021/03/30,12:42:00,313.48,313.55,313.41,313.47,231573
2021/03/30,12:43:00,313.47,313.54,313.30,313.40,41107
2021/03/30,12:44:00,313.40,313.46,313.33,313.37,26759
2021/03/30,12:45:00,313.37,313.42,313.23,313.24,31634
2021/03/30,12:46:00,313.24,313.40,313.20,313.37,40964
2021/03/30,12:47:00,313.37,313.39,313.27,313.38,19245
2021/03/30,12:48:00,313.39,313.48,313.38,313.45,38005
2021/03/30,12:49:00,313.46,313.51,313.36,313.39,19140
2021/03/30,12:50:00,313.42,313.55,313.36,313.46,35368
2021/03/30,12:51:00,313.47,313.56,313.21,313.22,57539
2021/03/30,12:52:00,313.22,313.22,313.04,313.14,55483
2021/03/30,12:53:00,313.16,313.24,313.11,313.18,37488
2021/03/30,12:54:00,313.18,313.41,313.18,313.41,37232
2021/03/30,12:55:00,313.42,313.58,313.42,313.51,70187
2021/03/30,12:56:00,313.51,313.61,313.42,313.42,43066
2021/03/30,12:57:00,313.42,313.47,313.27,313.46,41461
2021/03/30,12:58:00,313.46,313.60,313.43,313.58,38461
2021/03/30,12:59:00,313.58,313.58,313.35,313.35,30092
2021/03/30,13:00:00,313.36,313.47,313.29,313.29,30793
2021/03/30,13:01:00,313.29,313.31,313.03,313.09,50122
2021/03/30,13:02:00,313.09,313.10,312.74,312.89,117556
2021/03/30,13:03:00,312.89,312.99,312.80,312.96,39172
2021/03/30,13:04:00,312.95,313.04,312.89,312.99,38625
2021/03/30,13:05:00,312.99,313.04,312.95,313.02,19668
2021/03/30,13:06:00,313.02,313.16,313.00,313.00,37415
2021/03/30,13:07:00,313.00,313.00,312.77,312.81,52646
2021/03/30,13:08:00,312.81,312.88,312.72,312.74,49421
2021/03/30,13:09:00,312.74,312.91,312.74,312.82,62955
2021/03/30,13:10:00,312.82,313.02,312.82,312.95,56808
2021/03/30,13:11:00,312.95,313.10,312.93,313.03,42178
2021/03/30,13:12:00,313.03,313.18,313.01,313.16,33211
2021/03/30,13:13:00,313.16,313.23,313.10,313.18,28943
2021/03/30,13:14:00,313.20,313.39,313.19,313.31,61431
2021/03/30,13:15:00,313.30,313.32,313.23,313.26,30919
2021/03/30,13:16:00,313.26,313.41,313.24,313.35,32717
2021/03/30,13:17:00,313.36,313.50,313.36,313.45,52596
2021/03/30,13:18:00,313.45,313.55,313.45,313.46,26852
2021/03/30,13:19:00,313.46,313.50,313.40,313.45,31974
2021/03/30,13:20:00,313.46,313.52,313.42,313.46,47695
2021/03/30,13:21:00,313.47,313.67,313.47,313.61,73994
2021/03/30,13:22:00,313.61,313.67,313.54,313.64,30387
2021/03/30,13:23:00,313.64,313.72,313.58,313.61,52197
2021/03/30,13:24:00,313.62,313.74,313.61,313.68,46896
2021/03/30,13:25:00,313.68,313.81,313.66,313.75,47410
2021/03/30,13:26:00,313.75,313.88,313.73,313.82,82134
2021/03/30,13:27:00,313.82,313.84,313.74,313.82,93568
2021/03/30,13:28:00,313.82,314.00,313.82,313.98,110189
2021/03/30,13:29:00,313.98,314.04,313.94,313.96,71064
2021/03/30,13:30:00,313.96,314.00,313.86,313.90,49972
2021/03/30,13:31:00,313.90,313.96,313.85,313.96,40720
2021/03/30,13:32:00,313.96,314.00,313.65,313.72,185435
2021/03/30,13:33:00,313.72,313.75,313.61,313.63,53884
2021/03/30,13:34:00,313.63,313.78,313.63,313.68,44193
2021/03/30,13:35:00,313.68,313.78,313.65,313.77,44250
2021/03/30,13:36:00,313.77,313.83,313.73,313.78,40492
2021/03/30,13:37:00,313.78,314.02,313.78,313.98,56325
2021/03/30,13:38:00,313.98,313.99,313.64,313.64,159165
2021/03/30,13:39:00,313.64,313.91,313.54,313.91,71148
2021/03/30,13:40:00,313.91,313.97,313.83,313.91,41894
2021/03/30,13:41:00,313.91,313.93,313.74,313.76,78572
2021/03/30,13:42:00,313.75,313.90,313.74,313.88,63218
2021/03/30,13:43:00,313.88,313.94,313.83,313.88,52099
2021/03/30,13:44:00,313.88,313.88,313.80,313.80,39886
2021/03/30,13:45:00,313.80,313.82,313.68,313.68,20113
2021/03/30,13:46:00,313.68,313.74,313.66,313.70,22446
2021/03/30,13:47:00,313.72,313.82,313.71,313.81,22894
2021/03/30,13:48:00,313.81,313.85,313.62,313.63,91922
2021/03/30,13:49:00,313.63,313.71,313.56,313.70,41433
2021/03/30,13:50:00,313.71,313.76,313.63,313.68,22188
2021/03/30,13:51:00,313.69,313.79,313.66,313.70,20044
2021/03/30,13:52:00,313.70,313.75,313.65,313.71,33122
2021/03/30,13:53:00,313.71,313.87,313.71,313.77,35677
2021/03/30,13:54:00,313.76,313.90,313.75,313.89,51725
2021/03/30,13:55:00,313.90,313.90,313.64,313.65,34599
2021/03/30,13:56:00,313.65,313.70,313.57,313.60,28126
2021/03/30,13:57:00,313.61,313.69,313.61,313.61,16399
2021/03/30,13:58:00,313.61,313.69,313.58,313.60,20360
2021/03/30,13:59:00,313.60,313.60,313.37,313.43,78053
2021/03/30,14:00:00,313.42,313.50,313.36,313.37,57405
2021/03/30,14:01:00,313.37,313.38,313.03,313.04,95426
2021/03/30,14:02:00,313.04,313.21,313.04,313.17,121291
2021/03/30,14:03:00,313.17,313.26,313.08,313.20,35554
2021/03/30,14:04:00,313.20,313.33,313.13,313.31,25639
2021/03/30,14:05:00,313.31,313.31,313.23,313.26,25302
2021/03/30,14:06:00,313.26,313.40,313.18,313.37,47419
2021/03/30,14:07:00,313.37,313.47,313.37,313.40,44357
2021/03/30,14:08:00,313.39,313.50,313.37,313.38,39566
2021/03/30,14:09:00,313.37,313.37,313.21,313.34,37579
2021/03/30,14:10:00,313.33,313.49,313.33,313.41,83561
2021/03/30,14:11:00,313.41,313.41,313.19,313.21,98241
2021/03/30,14:12:00,313.21,313.31,313.18,313.22,48385
2021/03/30,14:13:00,313.22,313.27,313.13,313.20,24144
2021/03/30,14:14:00,313.18,313.44,313.17,313.31,56135
2021/03/30,14:15:00,313.30,313.45,313.23,313.42,41562
2021/03/30,14:16:00,313.40,313.49,313.29,313.33,29608
2021/03/30,14:17:00,313.32,313.43,313.29,313.32,38847
2021/03/30,14:18:00,313.32,313.72,313.32,313.67,103897
2021/03/30,14:19:00,313.66,313.66,313.55,313.56,33621
2021/03/30,14:20:00,313.56,313.66,313.44,313.47,42878
2021/03/30,14:21:00,313.47,313.63,313.46,313.55,25262
2021/03/30,14:22:00,313.55,313.58,313.04,313.17,57183
2021/03/30,14:23:00,313.18,313.35,312.94,313.30,80507
2021/03/30,14:24:00,313.30,313.43,313.24,313.31,47710
2021/03/30,14:25:00,313.32,313.34,313.24,313.30,48271
2021/03/30,14:26:00,313.33,313.48,313.33,313.38,44571
2021/03/30,14:27:00,313.38,313.38,313.22,313.28,161904
2021/03/30,14:28:00,313.28,313.40,313.27,313.39,59440
2021/03/30,14:29:00,313.39,313.39,313.29,313.33,29064
2021/03/30,14:30:00,313.31,313.35,313.28,313.32,32340
2021/03/30,14:31:00,313.31,313.63,313.22,313.54,76712
2021/03/30,14:32:00,313.53,313.76,313.51,313.75,91924
2021/03/30,14:33:00,313.74,313.84,313.64,313.67,128151
2021/03/30,14:34:00,313.67,313.92,313.57,313.89,101827
2021/03/30,14:35:00,313.89,313.94,313.83,313.85,36062
2021/03/30,14:36:00,313.85,313.88,313.70,313.83,121094
2021/03/30,14:37:00,313.82,313.83,313.67,313.77,199945
2021/03/30,14:38:00,313.77,313.83,313.74,313.80,30860
2021/03/30,14:39:00,313.81,313.88,313.78,313.86,30537
2021/03/30,14:40:00,313.87,313.89,313.76,313.80,40314
2021/03/30,14:41:00,313.80,313.85,313.70,313.70,42153
2021/03/30,14:42:00,313.70,313.79,313.70,313.78,27224
2021/03/30,14:43:00,313.78,314.09,313.78,313.98,82159
2021/03/30,14:44:00,313.98,313.98,313.72,313.78,109704
2021/03/30,14:45:00,313.78,313.81,313.59,313.72,54870
2021/03/30,14:46:00,313.72,313.85,313.69,313.70,41497
2021/03/30,14:47:00,313.70,313.80,313.63,313.75,38399
2021/03/30,14:48:00,313.75,313.88,313.72,313.86,33854
2021/03/30,14:49:00,313.86,313.87,313.71,313.76,41408
2021/03/30,14:50:00,313.75,313.84,313.72,313.83,35085
2021/03/30,14:51:00,313.83,313.95,313.82,313.86,31633
2021/03/30,14:52:00,313.86,313.91,313.76,313.77,115826
2021/03/30,14:53:00,313.77,313.80,313.68,313.80,46543
2021/03/30,14:54:00,313.80,314.07,313.78,314.00,55701
2021/03/30,14:55:00,313.99,314.05,313.88,313.89,32928
2021/03/30,14:56:00,313.90,314.04,313.72,313.81,161339
2021/03/30,14:57:00,313.79,313.97,313.78,313.94,88306
2021/03/30,14:58:00,313.94,314.00,313.90,313.98,20952
2021/03/30,14:59:00,313.98,314.44,313.97,314.40,223265
2021/03/30,15:00:00,314.39,314.49,314.29,314.38,403258
2021/03/30,15:01:00,314.38,314.40,314.24,314.24,92409
2021/03/30,15:02:00,314.24,314.32,314.13,314.19,172336
2021/03/30,15:03:00,314.20,314.20,314.07,314.13,84496
2021/03/30,15:04:00,314.13,314.37,314.13,314.35,68564
2021/03/30,15:05:00,314.35,314.56,314.26,314.46,138830
2021/03/30,15:06:00,314.46,314.46,314.35,314.42,60195
2021/03/30,15:07:00,314.40,314.46,314.34,314.45,58823
2021/03/30,15:08:00,314.45,314.49,314.41,314.48,67141
2021/03/30,15:09:00,314.48,314.59,314.45,314.46,61126
2021/03/30,15:10:00,314.46,314.54,314.38,314.38,48234
2021/03/30,15:11:00,314.38,314.45,314.31,314.37,64106
2021/03/30,15:12:00,314.38,314.45,314.27,314.36,64647
2021/03/30,15:13:00,314.36,314.44,314.26,314.26,49635
2021/03/30,15:14:00,314.26,314.41,314.26,314.29,47059
2021/03/30,15:15:00,314.29,314.47,314.29,314.45,67469
2021/03/30,15:16:00,314.45,314.64,314.45,314.59,83033
2021/03/30,15:17:00,314.59,314.67,314.51,314.55,45353
2021/03/30,15:18:00,314.54,314.63,314.52,314.56,38880
2021/03/30,15:19:00,314.56,314.58,314.37,314.42,120381
2021/03/30,15:20:00,314.42,314.51,314.42,314.47,45892
2021/03/30,15:21:00,314.47,314.64,314.46,314.51,42292
2021/03/30,15:22:00,314.51,314.59,314.36,314.39,128834
2021/03/30,15:23:00,314.39,314.43,314.32,314.38,27742
2021/03/30,15:24:00,314.38,314.58,314.38,314.56,45744
2021/03/30,15:25:00,314.55,314.66,314.52,314.66,66880
2021/03/30,15:26:00,314.66,314.70,314.45,314.48,103405
2021/03/30,15:27:00,314.47,314.54,314.26,314.27,81410
2021/03/30,15:28:00,314.27,314.44,314.27,314.39,45550
2021/03/30,15:29:00,314.39,314.49,314.34,314.43,40845
2021/03/30,15:30:00,314.43,314.49,314.40,314.43,28460
2021/03/30,15:31:00,314.43,314.60,314.43,314.56,56518
2021/03/30,15:32:00,314.56,314.64,314.55,314.57,49379
2021/03/30,15:33:00,314.55,314.74,314.50,314.73,58400
2021/03/30,15:34:00,314.73,314.75,314.58,314.61,148414
2021/03/30,15:35:00,314.62,314.63,314.49,314.56,61807
2021/03/30,15:36:00,314.56,314.79,314.54,314.76,68067
2021/03/30,15:37:00,314.75,314.86,314.58,314.62,86487
2021/03/30,15:38:00,314.62,314.64,314.46,314.49,66359
2021/03/30,15:39:00,314.49,314.54,314.34,314.46,132420
2021/03/30,15:40:00,314.47,314.64,314.39,314.43,166247
2021/03/30,15:41:00,314.46,314.56,314.42,314.55,69337
2021/03/30,15:42:00,314.55,314.56,314.40,314.53,62980
2021/03/30,15:43:00,314.53,314.65,314.50,314.64,65242
2021/03/30,15:44:00,314.65,314.65,314.37,314.37,63902
2021/03/30,15:45:00,314.37,314.39,314.22,314.29,93258
2021/03/30,15:46:00,314.29,314.40,314.27,314.34,82915
2021/03/30,15:47:00,314.34,314.41,314.27,314.39,60912
2021/03/30,15:48:00,314.39,314.51,314.32,314.43,137496
2021/03/30,15:49:00,314.43,314.44,314.29,314.32,114984
2021/03/30,15:50:00,314.32,314.41,314.15,314.20,137536
2021/03/30,15:51:00,314.19,314.20,313.61,313.64,377386
2021/03/30,15:52:00,313.64,313.85,313.58,313.83,183256
2021/03/30,15:53:00,313.83,313.89,313.79,313.88,101449
2021/03/30,15:54:00,313.87,313.99,313.87,313.90,316976
2021/03/30,15:55:00,313.89,313.94,313.37,313.46,289698
2021/03/30,15:56:00,313.46,313.50,313.07,313.11,322162
2021/03/30,15:57:00,313.11,313.26,313.06,313.23,192823
2021/03/30,15:58:00,313.24,313.33,313.15,313.18,151132
2021/03/30,15:59:00,313.18,313.39,313.10,313.38,266855
2021/03/30,16:00:00,313.38,314.51,313.37,314.46,729198
2021/03/31,09:31:00,316.16,316.19,315.86,315.89,328249
2021/03/31,09:32:00,315.88,316.31,315.81,316.30,234008
2021/03/31,09:33:00,316.30,316.43,316.13,316.17,238023
2021/03/31,09:34:00,316.17,316.31,315.96,316.03,231322
2021/03/31,09:35:00,316.01,316.28,316.00,316.28,172806
2021/03/31,09:36:00,316.29,316.61,316.20,316.58,225997
2021/03/31,09:37:00,316.58,316.76,316.58,316.70,191395
2021/03/31,09:38:00,316.71,316.83,316.57,316.76,215785
2021/03/31,09:39:00,316.77,316.79,316.64,316.71,146697
2021/03/31,09:40:00,316.71,316.88,316.58,316.77,147343
2021/03/31,09:41:00,316.75,317.18,316.74,317.17,192186
2021/03/31,09:42:00,317.17,317.24,317.03,317.16,137278
2021/03/31,09:43:00,317.16,317.32,317.05,317.18,240841
2021/03/31,09:44:00,317.18,317.20,317.02,317.05,192930
2021/03/31,09:45:00,317.05,317.08,316.97,316.98,97180
2021/03/31,09:46:00,317.00,317.40,316.99,317.30,245000
2021/03/31,09:47:00,317.30,317.31,317.00,317.14,256883
2021/03/31,09:48:00,317.15,317.25,317.04,317.21,124290
2021/03/31,09:49:00,317.21,317.62,317.21,317.61,292334
2021/03/31,09:50:00,317.62,317.73,317.55,317.63,150700
2021/03/31,09:51:00,317.63,317.99,317.62,317.78,363784
2021/03/31,09:52:00,317.77,317.97,317.77,317.96,168026
2021/03/31,09:53:00,317.96,318.05,317.83,317.86,255914
2021/03/31,09:54:00,317.85,317.99,317.67,317.81,307272
2021/03/31,09:55:00,317.81,318.12,317.81,317.99,183069
2021/03/31,09:56:00,317.99,318.11,317.94,318.06,134058
2021/03/31,09:57:00,318.07,318.09,317.88,317.94,107236
2021/03/31,09:58:00,317.94,318.07,317.87,317.95,95159
2021/03/31,09:59:00,317.95,318.05,317.95,317.98,118548
2021/03/31,10:00:00,317.98,318.29,317.95,318.19,190000
2021/03/31,10:01:00,318.19,318.66,318.19,318.64,362834
2021/03/31,10:02:00,318.64,318.79,318.63,318.71,223355
2021/03/31,10:03:00,318.71,318.86,318.63,318.64,165430
2021/03/31,10:04:00,318.64,318.77,318.62,318.67,156893
2021/03/31,10:05:00,318.67,318.78,318.58,318.59,160091
2021/03/31,10:06:00,318.59,318.81,318.52,318.71,189945
2021/03/31,10:07:00,318.71,319.00,318.71,318.89,197758
2021/03/31,10:08:00,318.89,318.92,318.81,318.88,157404
2021/03/31,10:09:00,318.88,318.97,318.82,318.95,138507
2021/03/31,10:10:00,318.95,319.07,318.90,318.97,232034
2021/03/31,10:11:00,318.98,319.05,318.80,318.90,197152
2021/03/31,10:12:00,318.90,318.91,318.76,318.78,110754
2021/03/31,10:13:00,318.78,318.85,318.71,318.74,142114
2021/03/31,10:14:00,318.74,318.79,318.60,318.65,122549
2021/03/31,10:15:00,318.65,318.84,318.65,318.75,136977
2021/03/31,10:16:00,318.76,318.98,318.76,318.78,147469
2021/03/31,10:17:00,318.78,318.80,318.67,318.70,129532
2021/03/31,10:18:00,318.69,318.86,318.68,318.79,60821
2021/03/31,10:19:00,318.78,318.89,318.76,318.85,65618
2021/03/31,10:20:00,318.85,319.03,318.84,319.00,120744
2021/03/31,10:21:00,319.00,319.38,319.00,319.36,202404
2021/03/31,10:22:00,319.36,319.40,319.08,319.11,125763
2021/03/31,10:23:00,319.10,319.16,318.96,319.01,85686
2021/03/31,10:24:00,319.03,319.22,319.00,319.02,95608
2021/03/31,10:25:00,319.02,319.11,318.90,319.02,104257
2021/03/31,10:26:00,319.01,319.14,319.01,319.06,102749
2021/03/31,10:27:00,319.06,319.07,318.82,318.89,141791
2021/03/31,10:28:00,318.88,318.99,318.78,318.95,123942
2021/03/31,10:29:00,318.95,318.97,318.70,318.70,129701
2021/03/31,10:30:00,318.72,318.80,318.64,318.74,141542
2021/03/31,10:31:00,318.74,318.92,318.74,318.90,106938
2021/03/31,10:32:00,318.91,319.14,318.89,319.07,74926
2021/03/31,10:33:00,319.07,319.13,318.82,318.88,99091
2021/03/31,10:34:00,318.89,318.93,318.82,318.88,83474
2021/03/31,10:35:00,318.89,319.10,318.87,318.90,187883
2021/03/31,10:36:00,318.88,319.09,318.84,319.09,128639
2021/03/31,10:37:00,319.08,319.28,319.04,319.24,158853
2021/03/31,10:38:00,319.25,319.35,319.21,319.32,140542
2021/03/31,10:39:00,319.32,319.39,319.20,319.22,101159
2021/03/31,10:40:00,319.22,319.24,319.09,319.22,63763
2021/03/31,10:41:00,319.22,319.76,319.22,319.73,393003
2021/03/31,10:42:00,319.73,319.91,319.71,319.73,250450
2021/03/31,10:43:00,319.73,319.81,319.70,319.81,178943
2021/03/31,10:44:00,319.83,319.86,319.66,319.71,116182
2021/03/31,10:45:00,319.71,319.79,319.65,319.74,99075
2021/03/31,10:46:00,319.74,319.89,319.74,319.88,123835
2021/03/31,10:47:00,319.88,319.89,319.77,319.83,122045
2021/03/31,10:48:00,319.82,319.86,319.75,319.85,118232
2021/03/31,10:49:00,319.85,319.88,319.66,319.78,125244
2021/03/31,10:50:00,319.78,319.83,319.61,319.62,105549
2021/03/31,10:51:00,319.61,319.77,319.56,319.69,97592
2021/03/31,10:52:00,319.70,319.85,319.58,319.83,107931
2021/03/31,10:53:00,319.83,320.00,319.79,319.89,190442
2021/03/31,10:54:00,319.90,319.93,319.77,319.84,88644
2021/03/31,10:55:00,319.84,319.93,319.80,319.84,94664
2021/03/31,10:56:00,319.84,319.94,319.75,319.76,588300
2021/03/31,10:57:00,319.77,319.87,319.69,319.70,81511
2021/03/31,10:58:00,319.70,319.72,319.59,319.66,127366
2021/03/31,10:59:00,319.67,319.73,319.63,319.65,101093
2021/03/31,11:00:00,319.65,319.67,319.49,319.54,145198
2021/03/31,11:01:00,319.52,319.70,319.48,319.66,192128
2021/03/31,11:02:00,319.66,319.76,319.66,319.71,61312
2021/03/31,11:03:00,319.71,319.84,319.68,319.75,144138
2021/03/31,11:04:00,319.75,319.77,319.50,319.52,107556
2021/03/31,11:05:00,319.52,319.61,319.47,319.49,104280
2021/03/31,11:06:00,319.49,319.58,319.42,319.51,117033
2021/03/31,11:07:00,319.51,319.69,319.50,319.62,97371
2021/03/31,11:08:00,319.62,319.70,319.43,319.49,143425
2021/03/31,11:09:00,319.49,319.54,319.43,319.46,89435
2021/03/31,11:10:00,319.46,319.54,319.37,319.37,118652
2021/03/31,11:11:00,319.37,319.47,319.34,319.45,94398
2021/03/31,11:12:00,319.45,319.65,319.45,319.63,488128
2021/03/31,11:13:00,319.62,319.65,319.50,319.55,87684
2021/03/31,11:14:00,319.55,319.55,319.47,319.48,66177
2021/03/31,11:15:00,319.48,319.50,319.38,319.50,135659
2021/03/31,11:16:00,319.50,319.70,319.50,319.64,156955
2021/03/31,11:17:00,319.64,319.67,319.51,319.58,53173
2021/03/31,11:18:00,319.58,319.58,319.45,319.53,69625
2021/03/31,11:19:00,319.53,319.54,319.30,319.33,104974
2021/03/31,11:20:00,319.33,319.45,319.33,319.38,84630
2021/03/31,11:21:00,319.38,319.42,319.32,319.37,83943
2021/03/31,11:22:00,319.36,319.48,319.33,319.46,73349
2021/03/31,11:23:00,319.46,319.57,319.26,319.37,117378
2021/03/31,11:24:00,319.37,319.39,319.16,319.23,135724
2021/03/31,11:25:00,319.23,319.39,319.23,319.36,71037
2021/03/31,11:26:00,319.36,319.45,319.31,319.37,116785
2021/03/31,11:27:00,319.38,319.49,319.26,319.36,125275
2021/03/31,11:28:00,319.36,319.42,319.26,319.29,72707
2021/03/31,11:29:00,319.29,319.30,319.19,319.24,86553
2021/03/31,11:30:00,319.24,319.44,319.23,319.37,83618
2021/03/31,11:31:00,319.37,319.75,319.31,319.70,189152
2021/03/31,11:32:00,319.69,319.70,319.50,319.59,79372
2021/03/31,11:33:00,319.61,319.64,319.49,319.50,75901
2021/03/31,11:34:00,319.50,319.50,319.27,319.39,88723
2021/03/31,11:35:00,319.39,319.46,319.30,319.38,76263
2021/03/31,11:36:00,319.38,319.50,319.38,319.44,82444
2021/03/31,11:37:00,319.44,319.57,319.43,319.48,72926
2021/03/31,11:38:00,319.48,319.49,319.36,319.48,482297
2021/03/31,11:39:00,319.46,319.75,319.44,319.74,125717
2021/03/31,11:40:00,319.73,319.75,319.55,319.55,85512
2021/03/31,11:41:00,319.55,319.65,319.53,319.55,22126
2021/03/31,11:42:00,319.55,319.57,319.43,319.43,52066
2021/03/31,11:43:00,319.43,319.54,319.40,319.41,67213
2021/03/31,11:44:00,319.41,319.47,319.25,319.26,89685
2021/03/31,11:45:00,319.27,319.27,319.12,319.19,107445
2021/03/31,11:46:00,319.18,319.35,319.18,319.30,114241
2021/03/31,11:47:00,319.30,319.60,319.30,319.50,106921
2021/03/31,11:48:00,319.50,319.64,319.48,319.58,53352
2021/03/31,11:49:00,319.58,319.58,319.42,319.42,66614
2021/03/31,11:50:00,319.42,319.55,319.42,319.54,385846
2021/03/31,11:51:00,319.54,319.70,319.54,319.70,126237
2021/03/31,11:52:00,319.71,319.74,319.60,319.62,76757
2021/03/31,11:53:00,319.62,319.72,319.60,319.71,26653
2021/03/31,11:54:00,319.71,319.73,319.65,319.72,78572
2021/03/31,11:55:00,319.72,319.78,319.65,319.76,43432
2021/03/31,11:56:00,319.77,319.87,319.75,319.77,70531
2021/03/31,11:57:00,319.77,319.78,319.58,319.59,80203
2021/03/31,11:58:00,319.60,319.73,319.60,319.70,42656
2021/03/31,11:59:00,319.71,319.81,319.65,319.81,37129
2021/03/31,12:00:00,319.81,319.90,319.81,319.88,95101
2021/03/31,12:01:00,319.88,320.03,319.87,320.00,197280
2021/03/31,12:02:00,320.00,320.11,319.97,320.09,90238
2021/03/31,12:03:00,320.09,320.19,320.08,320.14,137607
2021/03/31,12:04:00,320.14,320.17,320.09,320.10,41508
2021/03/31,12:05:00,320.10,320.18,320.10,320.16,52212
2021/03/31,12:06:00,320.17,320.19,320.09,320.10,36067
2021/03/31,12:07:00,320.10,320.10,319.99,320.00,48876
2021/03/31,12:08:00,320.00,320.02,319.94,320.01,62941
2021/03/31,12:09:00,320.01,320.13,320.01,320.13,46830
2021/03/31,12:10:00,320.13,320.13,319.99,320.02,62452
2021/03/31,12:11:00,320.02,320.02,319.88,319.93,115975
2021/03/31,12:12:00,319.95,320.08,319.91,320.07,43655
2021/03/31,12:13:00,320.08,320.11,320.05,320.07,30923
2021/03/31,12:14:00,320.07,320.08,320.02,320.07,21365
2021/03/31,12:15:00,320.07,320.09,320.00,320.05,53376
2021/03/31,12:16:00,320.05,320.15,320.03,320.13,33385
2021/03/31,12:17:00,320.13,320.24,320.08,320.24,92864
2021/03/31,12:18:00,320.24,320.24,320.09,320.09,74877
2021/03/31,12:19:00,320.09,320.11,320.00,320.03,102506
2021/03/31,12:20:00,320.04,320.10,319.98,320.10,43667
2021/03/31,12:21:00,320.10,320.14,320.03,320.04,30861
2021/03/31,12:22:00,320.04,320.11,320.01,320.08,28026
2021/03/31,12:23:00,320.08,320.18,320.07,320.11,40192
2021/03/31,12:24:00,320.11,320.19,320.10,320.17,244890
2021/03/31,12:25:00,320.17,320.28,320.17,320.25,37874
2021/03/31,12:26:00,320.25,320.27,320.15,320.17,63390
2021/03/31,12:27:00,320.17,320.23,320.15,320.17,37377
2021/03/31,12:28:00,320.17,320.20,320.08,320.12,48197
2021/03/31,12:29:00,320.13,320.14,320.04,320.04,35587
2021/03/31,12:30:00,320.03,320.12,320.00,320.11,38319
2021/03/31,12:31:00,320.11,320.25,320.10,320.25,40052
2021/03/31,12:32:00,320.25,320.34,320.22,320.22,76051
2021/03/31,12:33:00,320.23,320.32,320.21,320.32,54219
2021/03/31,12:34:00,320.32,320.32,320.22,320.27,45666
2021/03/31,12:35:00,320.27,320.27,320.21,320.21,64895
2021/03/31,12:36:00,320.21,320.23,320.17,320.23,40950
2021/03/31,12:37:00,320.22,320.30,320.22,320.28,34984
2021/03/31,12:38:00,320.29,320.35,320.28,320.33,399094
2021/03/31,12:39:00,320.33,320.44,320.31,320.44,66117
2021/03/31,12:40:00,320.44,320.44,320.38,320.44,467025
2021/03/31,12:41:00,320.44,320.49,320.40,320.41,67876
2021/03/31,12:42:00,320.41,320.45,320.37,320.41,32364
2021/03/31,12:43:00,320.41,320.44,320.37,320.39,34540
2021/03/31,12:44:00,320.39,320.41,320.35,320.39,49863
2021/03/31,12:45:00,320.39,320.40,320.27,320.28,47339
2021/03/31,12:46:00,320.28,320.33,320.24,320.24,51205
2021/03/31,12:47:00,320.24,320.32,320.21,320.22,56130
2021/03/31,12:48:00,320.23,320.25,320.17,320.17,53698
2021/03/31,12:49:00,320.16,320.21,320.15,320.17,35198
2021/03/31,12:50:00,320.17,320.24,320.17,320.22,32257
2021/03/31,12:51:00,320.22,320.24,320.12,320.12,50643
2021/03/31,12:52:00,320.12,320.13,320.06,320.09,20547
2021/03/31,12:53:00,320.09,320.09,320.01,320.02,48505
2021/03/31,12:54:00,320.02,320.14,320.02,320.13,45420
2021/03/31,12:55:00,320.13,320.15,320.07,320.08,47695
2021/03/31,12:56:00,320.08,320.18,320.05,320.11,43131
2021/03/31,12:57:00,320.11,320.14,320.07,320.07,40188
2021/03/31,12:58:00,320.07,320.10,320.05,320.10,51540
2021/03/31,12:59:00,320.10,320.10,319.98,320.09,100414
2021/03/31,13:00:00,320.08,320.15,320.06,320.10,43564
2021/03/31,13:01:00,320.10,320.12,320.00,320.06,37550
2021/03/31,13:02:00,320.06,320.14,320.06,320.13,30560
2021/03/31,13:03:00,320.13,320.24,320.05,320.05,40551
2021/03/31,13:04:00,320.05,320.05,319.92,320.00,89716
2021/03/31,13:05:00,320.01,320.07,319.91,320.03,173987
2021/03/31,13:06:00,320.05,320.18,320.05,320.14,37996
2021/03/31,13:07:00,320.15,320.24,320.15,320.21,41912
2021/03/31,13:08:00,320.21,320.30,320.20,320.26,81374
2021/03/31,13:09:00,320.26,320.30,320.23,320.23,50780
2021/03/31,13:10:00,320.24,320.27,320.18,320.25,37694
2021/03/31,13:11:00,320.25,320.31,320.23,320.31,62749
2021/03/31,13:12:00,320.30,320.39,320.24,320.38,139972
2021/03/31,13:13:00,320.38,320.46,320.38,320.45,44974
2021/03/31,13:14:00,320.45,320.50,320.39,320.39,61949
2021/03/31,13:15:00,320.39,320.40,320.34,320.36,39954
2021/03/31,13:16:00,320.36,320.44,320.30,320.43,62126
2021/03/31,13:17:00,320.43,320.47,320.40,320.46,42858
2021/03/31,13:18:00,320.46,320.48,320.40,320.40,42336
2021/03/31,13:19:00,320.40,320.43,320.38,320.41,46290
2021/03/31,13:20:00,320.41,320.43,320.33,320.34,48404
2021/03/31,13:21:00,320.34,320.34,320.20,320.26,64904
2021/03/31,13:22:00,320.26,320.26,320.13,320.15,113001
2021/03/31,13:23:00,320.15,320.22,320.14,320.22,44252
2021/03/31,13:24:00,320.22,320.30,320.22,320.29,32717
2021/03/31,13:25:00,320.29,320.38,320.25,320.36,48642
2021/03/31,13:26:00,320.37,320.40,320.35,320.38,46909
2021/03/31,13:27:00,320.38,320.40,320.36,320.37,49002
2021/03/31,13:28:00,320.37,320.53,320.36,320.53,76574
2021/03/31,13:29:00,320.53,320.60,320.48,320.59,62491
2021/03/31,13:30:00,320.59,320.59,320.48,320.53,94365
2021/03/31,13:31:00,320.53,320.58,320.51,320.55,54171
2021/03/31,13:32:00,320.55,320.62,320.55,320.57,132492
2021/03/31,13:33:00,320.57,320.58,320.48,320.52,101443
2021/03/31,13:34:00,320.52,320.54,320.48,320.52,54359
2021/03/31,13:35:00,320.51,320.52,320.44,320.47,54486
2021/03/31,13:36:00,320.47,320.48,320.37,320.41,72706
2021/03/31,13:37:00,320.42,320.49,320.41,320.48,33301
2021/03/31,13:38:00,320.48,320.52,320.45,320.47,27357
2021/03/31,13:39:00,320.47,320.52,320.39,320.40,71982
2021/03/31,13:40:00,320.40,320.40,320.23,320.25,82452
2021/03/31,13:41:00,320.26,320.31,320.18,320.19,91425
2021/03/31,13:42:00,320.19,320.19,319.91,319.95,157255
2021/03/31,13:43:00,319.95,319.96,319.85,319.89,118773
2021/03/31,13:44:00,319.89,319.99,319.89,319.98,76885
2021/03/31,13:45:00,319.98,320.05,319.94,319.94,143189
2021/03/31,13:46:00,319.94,320.06,319.94,319.98,65164
2021/03/31,13:47:00,319.99,320.05,319.91,319.98,78912
2021/03/31,13:48:00,319.98,320.01,319.93,319.99,34331
2021/03/31,13:49:00,319.99,320.01,319.94,319.97,26146
2021/03/31,13:50:00,319.97,320.02,319.93,319.95,41725
2021/03/31,13:51:00,319.94,320.01,319.91,319.98,52766
2021/03/31,13:52:00,319.98,320.16,319.98,320.12,94519
2021/03/31,13:53:00,320.12,320.15,320.04,320.06,81917
2021/03/31,13:54:00,320.06,320.18,320.06,320.14,27155
2021/03/31,13:55:00,320.14,320.21,320.14,320.19,34893
2021/03/31,13:56:00,320.19,320.29,320.16,320.25,44500
2021/03/31,13:57:00,320.25,320.33,320.24,320.31,24493
2021/03/31,13:58:00,320.31,320.31,320.17,320.20,45503
2021/03/31,13:59:00,320.20,320.25,320.10,320.11,70164
2021/03/31,14:00:00,320.10,320.10,319.95,319.96,108601
2021/03/31,14:01:00,319.96,320.06,319.68,319.69,146686
2021/03/31,14:02:00,319.70,319.81,319.62,319.71,145170
2021/03/31,14:03:00,319.71,319.72,319.57,319.61,91299
2021/03/31,14:04:00,319.60,319.65,319.57,319.59,76853
2021/03/31,14:05:00,319.59,319.68,319.56,319.67,56119
2021/03/31,14:06:00,319.67,319.72,319.47,319.54,104914
2021/03/31,14:07:00,319.54,319.55,319.42,319.47,113727
2021/03/31,14:08:00,319.46,319.54,319.37,319.50,84603
2021/03/31,14:09:00,319.50,319.51,319.42,319.48,64770
2021/03/31,14:10:00,319.48,319.58,319.46,319.47,65998
2021/03/31,14:11:00,319.47,319.56,319.40,319.43,45932
2021/03/31,14:12:00,319.43,319.43,319.23,319.31,148116
2021/03/31,14:13:00,319.31,319.46,319.25,319.28,106824
2021/03/31,14:14:00,319.28,319.48,319.28,319.46,112736
2021/03/31,14:15:00,319.46,319.56,319.44,319.48,45210
2021/03/31,14:16:00,319.48,319.60,319.45,319.56,74169
2021/03/31,14:17:00,319.54,319.62,319.49,319.56,66563
2021/03/31,14:18:00,319.56,319.57,319.45,319.48,93539
2021/03/31,14:19:00,319.48,319.58,319.48,319.53,51889
2021/03/31,14:20:00,319.53,319.60,319.48,319.52,52400
2021/03/31,14:21:00,319.52,319.61,319.41,319.60,58132
2021/03/31,14:22:00,319.60,319.66,319.53,319.65,51042
2021/03/31,14:23:00,319.65,319.65,319.54,319.55,40513
2021/03/31,14:24:00,319.55,319.58,319.46,319.54,54076
2021/03/31,14:25:00,319.54,319.58,319.44,319.49,63723
2021/03/31,14:26:00,319.49,319.59,319.46,319.57,31666
2021/03/31,14:27:00,319.57,319.64,319.56,319.58,50701
2021/03/31,14:28:00,319.57,319.63,319.53,319.54,34664
2021/03/31,14:29:00,319.54,319.65,319.53,319.62,51075
2021/03/31,14:30:00,319.62,319.77,319.55,319.72,111034
2021/03/31,14:31:00,319.73,319.85,319.72,319.73,72027
2021/03/31,14:32:00,319.73,319.84,319.73,319.78,52746
2021/03/31,14:33:00,319.77,319.84,319.69,319.84,48237
2021/03/31,14:34:00,319.84,319.87,319.79,319.81,36686
2021/03/31,14:35:00,319.81,319.85,319.74,319.83,40341
2021/03/31,14:36:00,319.83,319.86,319.76,319.80,35731
2021/03/31,14:37:00,319.80,319.88,319.79,319.88,35674
2021/03/31,14:38:00,319.88,319.88,319.70,319.75,47115
2021/03/31,14:39:00,319.75,319.78,319.66,319.78,88856
2021/03/31,14:40:00,319.78,319.84,319.74,319.74,29987
2021/03/31,14:41:00,319.74,319.74,319.13,319.24,270986
2021/03/31,14:42:00,319.25,319.41,319.25,319.41,134943
2021/03/31,14:43:00,319.41,319.69,319.34,319.53,154448
2021/03/31,14:44:00,319.52,319.56,319.38,319.41,56234
2021/03/31,14:45:00,319.41,319.46,319.29,319.44,57780
2021/03/31,14:46:00,319.44,319.53,319.35,319.43,73378
2021/03/31,14:47:00,319.43,319.48,319.34,319.40,75651
2021/03/31,14:48:00,319.40,319.50,319.33,319.36,69384
2021/03/31,14:49:00,319.36,319.52,319.29,319.52,282439
2021/03/31,14:50:00,319.52,319.56,319.41,319.44,92790
2021/03/31,14:51:00,319.43,319.48,319.36,319.41,55594
2021/03/31,14:52:00,319.41,319.53,319.35,319.51,54003
2021/03/31,14:53:00,319.51,319.72,319.48,319.69,66112
2021/03/31,14:54:00,319.68,319.70,319.57,319.69,56741
2021/03/31,14:55:00,319.69,319.82,319.69,319.82,69517
2021/03/31,14:56:00,319.82,320.02,319.76,319.99,215398
2021/03/31,14:57:00,319.99,320.10,319.96,320.00,75389
2021/03/31,14:58:00,320.00,320.05,319.97,320.00,63919
2021/03/31,14:59:00,320.00,320.04,319.83,319.90,229045
2021/03/31,15:00:00,319.90,319.90,319.64,319.80,122405
2021/03/31,15:01:00,319.80,320.05,319.74,319.97,570997
2021/03/31,15:02:00,319.98,320.30,319.98,320.28,218032
2021/03/31,15:03:00,320.28,320.39,320.26,320.37,124146
2021/03/31,15:04:00,320.37,320.51,320.31,320.41,128781
2021/03/31,15:05:00,320.41,320.54,320.35,320.49,137133
2021/03/31,15:06:00,320.49,320.50,320.26,320.33,100780
2021/03/31,15:07:00,320.34,320.41,320.33,320.40,80086
2021/03/31,15:08:00,320.39,320.44,320.23,320.27,107623
2021/03/31,15:09:00,320.27,320.43,320.24,320.38,88594
2021/03/31,15:10:00,320.39,320.50,320.38,320.48,72814
2021/03/31,15:11:00,320.48,320.53,320.32,320.37,102757
2021/03/31,15:12:00,320.37,320.52,320.37,320.43,81218
2021/03/31,15:13:00,320.44,320.48,320.32,320.40,110491
2021/03/31,15:14:00,320.40,320.47,320.33,320.39,46878
2021/03/31,15:15:00,320.39,320.44,320.33,320.41,73194
2021/03/31,15:16:00,320.41,320.52,320.40,320.51,58608
2021/03/31,15:17:00,320.51,320.69,320.48,320.67,165179
2021/03/31,15:18:00,320.67,320.74,320.47,320.49,133493
2021/03/31,15:19:00,320.49,320.51,320.17,320.30,134279
2021/03/31,15:20:00,320.30,320.34,320.18,320.25,104871
2021/03/31,15:21:00,320.25,320.36,320.18,320.34,110653
2021/03/31,15:22:00,320.34,320.39,320.30,320.35,58313
2021/03/31,15:23:00,320.35,320.39,320.28,320.30,82014
2021/03/31,15:24:00,320.30,320.34,320.28,320.28,71855
2021/03/31,15:25:00,320.27,320.30,320.14,320.21,103048
2021/03/31,15:26:00,320.21,320.28,320.12,320.20,89373
2021/03/31,15:27:00,320.20,320.23,320.05,320.05,161409
2021/03/31,15:28:00,320.05,320.14,320.00,320.11,122652
2021/03/31,15:29:00,320.11,320.19,320.09,320.17,106198
2021/03/31,15:30:00,320.18,320.18,319.94,319.99,120577
2021/03/31,15:31:00,319.99,320.30,319.98,320.28,159900
2021/03/31,15:32:00,320.28,320.29,320.11,320.19,152234
2021/03/31,15:33:00,320.20,320.29,319.98,320.08,107133
2021/03/31,15:34:00,320.08,320.09,319.90,319.92,116093
2021/03/31,15:35:00,319.92,319.96,319.80,319.93,97878
2021/03/31,15:36:00,319.95,320.03,319.87,319.88,322323
2021/03/31,15:37:00,319.89,319.94,319.78,319.89,322391
2021/03/31,15:38:00,319.90,319.98,319.86,319.90,78136
2021/03/31,15:39:00,319.90,320.03,319.87,320.02,139416
2021/03/31,15:40:00,320.02,320.15,319.85,319.88,114412
2021/03/31,15:41:00,319.88,319.92,319.66,319.88,150025
2021/03/31,15:42:00,319.88,320.07,319.88,320.00,326782
2021/03/31,15:43:00,320.00,320.03,319.92,319.96,134139
2021/03/31,15:44:00,319.97,319.99,319.76,319.81,114305
2021/03/31,15:45:00,319.80,319.92,319.61,319.61,149721
2021/03/31,15:46:00,319.61,319.68,319.45,319.47,169292
2021/03/31,15:47:00,319.48,319.75,319.45,319.61,593348
2021/03/31,15:48:00,319.60,319.65,319.55,319.56,116764
2021/03/31,15:49:00,319.56,319.72,319.56,319.71,366720
2021/03/31,15:50:00,319.69,319.80,319.54,319.63,505016
2021/03/31,15:51:00,319.64,320.13,319.26,320.09,640431
2021/03/31,15:52:00,320.08,320.25,319.97,320.12,698660
2021/03/31,15:53:00,320.11,320.14,319.78,319.96,303066
2021/03/31,15:54:00,319.97,319.97,319.66,319.74,292710
2021/03/31,15:55:00,319.74,319.75,319.12,319.15,665997
2021/03/31,15:56:00,319.15,319.21,318.61,318.75,1109914
2021/03/31,15:57:00,318.76,319.22,318.74,319.11,907238
2021/03/31,15:58:00,319.10,319.18,318.96,319.07,389228
2021/03/31,15:59:00,319.07,319.30,318.96,319.29,502237
2021/03/31,16:00:00,319.29,319.44,318.91,319.03,1200537
2021/04/01,09:31:00,323.07,323.15,322.81,322.99,643564
2021/04/01,09:32:00,322.99,323.34,322.92,323.26,428760
2021/04/01,09:33:00,323.25,323.43,323.13,323.35,546625
2021/04/01,09:34:00,323.35,323.66,323.26,323.56,610450
2021/04/01,09:35:00,323.56,323.70,323.42,323.42,577324
2021/04/01,09:36:00,323.42,323.67,323.30,323.63,491214
2021/04/01,09:37:00,323.64,323.80,323.50,323.67,287447
2021/04/01,09:38:00,323.66,323.96,323.62,323.95,346594
2021/04/01,09:39:00,323.96,323.99,323.76,323.79,284670
2021/04/01,09:40:00,323.79,323.99,323.77,323.98,294533
2021/04/01,09:41:00,323.98,324.08,323.81,323.86,458263
2021/04/01,09:42:00,323.86,323.94,323.75,323.79,302491
2021/04/01,09:43:00,323.79,323.83,323.76,323.81,207030
2021/04/01,09:44:00,323.81,323.84,323.72,323.78,234025
2021/04/01,09:45:00,323.78,323.85,323.70,323.74,366204
2021/04/01,09:46:00,323.74,323.95,323.74,323.94,208223
2021/04/01,09:47:00,323.93,324.10,323.85,323.92,313002
2021/04/01,09:48:00,323.92,323.99,323.79,323.94,209215
2021/04/01,09:49:00,323.94,324.05,323.90,324.04,347142
2021/04/01,09:50:00,324.01,324.07,323.81,323.81,355024
2021/04/01,09:51:00,323.81,324.06,323.80,324.00,189658
2021/04/01,09:52:00,323.99,324.26,323.99,324.06,285814
2021/04/01,09:53:00,324.06,324.14,323.98,324.04,171969
2021/04/01,09:54:00,324.04,324.15,323.95,324.00,90836
2021/04/01,09:55:00,324.00,324.12,323.90,324.00,114980
2021/04/01,09:56:00,324.00,324.13,323.98,324.07,221479
2021/04/01,09:57:00,324.07,324.08,323.86,324.02,154365
2021/04/01,09:58:00,323.99,324.03,323.91,323.94,114361
2021/04/01,09:59:00,323.94,323.95,323.87,323.92,82175
2021/04/01,10:00:00,323.90,324.00,323.85,324.00,99518
2021/04/01,10:01:00,324.00,324.21,323.65,323.99,254989
2021/04/01,10:02:00,323.99,324.08,323.66,323.67,982249
2021/04/01,10:03:00,323.67,323.74,323.56,323.65,182613
2021/04/01,10:04:00,323.65,323.85,323.54,323.76,242980
2021/04/01,10:05:00,323.73,323.74,323.36,323.47,334732
2021/04/01,10:06:00,323.47,323.55,323.27,323.55,221757
2021/04/01,10:07:00,323.56,324.00,323.52,323.82,419186
2021/04/01,10:08:00,323.82,324.15,323.69,324.02,221463
2021/04/01,10:09:00,324.02,324.10,323.91,324.09,105434
2021/04/01,10:10:00,324.09,324.48,324.08,324.34,234294
2021/04/01,10:11:00,324.34,324.49,324.33,324.36,357299
2021/04/01,10:12:00,324.36,324.42,324.28,324.38,184086
2021/04/01,10:13:00,324.38,324.49,324.32,324.44,419138
2021/04/01,10:14:00,324.44,324.57,324.36,324.36,623846
2021/04/01,10:15:00,324.37,324.44,324.32,324.39,101762
2021/04/01,10:16:00,324.39,324.53,324.37,324.41,525836
2021/04/01,10:17:00,324.41,324.51,324.35,324.48,119212
2021/04/01,10:18:00,324.49,324.60,324.42,324.55,108582
2021/04/01,10:19:00,324.54,324.66,324.48,324.62,130565
2021/04/01,10:20:00,324.62,324.64,324.46,324.47,92316
2021/04/01,10:21:00,324.47,324.47,324.22,324.33,91478
2021/04/01,10:22:00,324.33,324.40,324.23,324.30,77917
2021/04/01,10:23:00,324.30,324.55,324.28,324.50,114623
2021/04/01,10:24:00,324.52,324.55,324.44,324.46,66178
2021/04/01,10:25:00,324.45,324.48,324.29,324.30,81613
2021/04/01,10:26:00,324.30,324.31,324.11,324.29,78985
2021/04/01,10:27:00,324.29,324.36,324.16,324.21,53607
2021/04/01,10:28:00,324.22,324.43,324.22,324.38,152959
2021/04/01,10:29:00,324.38,324.45,324.31,324.40,80739
2021/04/01,10:30:00,324.39,324.48,324.26,324.37,95032
2021/04/01,10:31:00,324.37,324.57,324.32,324.39,152655
2021/04/01,10:32:00,324.39,324.43,324.34,324.41,360548
2021/04/01,10:33:00,324.41,324.45,324.25,324.33,173807
2021/04/01,10:34:00,324.33,324.36,324.22,324.36,108091
2021/04/01,10:35:00,324.36,324.49,324.36,324.39,101825
2021/04/01,10:36:00,324.39,324.62,324.39,324.52,158535
2021/04/01,10:37:00,324.52,324.55,324.38,324.39,184137
2021/04/01,10:38:00,324.39,324.41,324.27,324.31,102825
2021/04/01,10:39:00,324.31,324.39,324.16,324.20,100426
2021/04/01,10:40:00,324.23,324.24,324.01,324.06,154355
2021/04/01,10:41:00,324.05,324.17,323.98,324.17,163488
2021/04/01,10:42:00,324.15,324.40,324.14,324.36,305704
2021/04/01,10:43:00,324.37,324.52,324.34,324.52,98910
2021/04/01,10:44:00,324.52,324.71,324.51,324.60,161410
2021/04/01,10:45:00,324.60,324.65,324.52,324.53,74007
2021/04/01,10:46:00,324.53,324.58,324.40,324.46,65410
2021/04/01,10:47:00,324.46,324.46,324.26,324.26,187019
2021/04/01,10:48:00,324.26,324.42,324.21,324.39,119354
2021/04/01,10:49:00,324.40,324.52,324.36,324.41,88650
2021/04/01,10:50:00,324.41,324.41,324.25,324.26,93463
2021/04/01,10:51:00,324.26,324.34,324.22,324.31,76753
2021/04/01,10:52:00,324.31,324.43,324.26,324.28,123582
2021/04/01,10:53:00,324.28,324.32,324.15,324.18,67073
2021/04/01,10:54:00,324.18,324.22,324.13,324.17,98592
2021/04/01,10:55:00,324.18,324.21,323.88,323.99,229193
2021/04/01,10:56:00,323.99,324.05,323.83,323.84,219034
2021/04/01,10:57:00,323.84,324.03,323.82,324.00,134458
2021/04/01,10:58:00,324.00,324.11,323.94,324.09,114706
2021/04/01,10:59:00,324.09,324.19,323.99,323.99,146681
2021/04/01,11:00:00,323.99,324.31,323.94,324.29,216556
2021/04/01,11:01:00,324.29,324.49,324.24,324.41,204250
2021/04/01,11:02:00,324.41,324.43,324.31,324.37,338472
2021/04/01,11:03:00,324.37,324.48,324.31,324.45,72847
2021/04/01,11:04:00,324.45,324.53,324.41,324.45,82280
2021/04/01,11:05:00,324.45,324.56,324.39,324.46,464260
2021/04/01,11:06:00,324.46,324.48,324.19,324.19,303652
2021/04/01,11:07:00,324.20,324.21,323.83,323.94,517992
2021/04/01,11:08:00,323.94,324.05,323.90,323.95,99257
2021/04/01,11:09:00,323.95,324.06,323.84,323.99,77630
2021/04/01,11:10:00,324.00,324.14,324.00,324.04,76459
2021/04/01,11:11:00,324.04,324.07,323.86,323.90,101796
2021/04/01,11:12:00,323.91,323.99,323.75,323.97,234890
2021/04/01,11:13:00,323.97,324.11,323.90,324.11,120910
2021/04/01,11:14:00,324.11,324.13,323.94,324.01,102252
2021/04/01,11:15:00,324.01,324.01,323.80,323.81,75146
2021/04/01,11:16:00,323.81,323.90,323.76,323.85,723407
2021/04/01,11:17:00,323.85,323.89,323.58,323.63,403719
2021/04/01,11:18:00,323.63,323.63,323.48,323.56,343130
2021/04/01,11:19:00,323.56,323.63,323.50,323.52,114181
2021/04/01,11:20:00,323.52,323.69,323.51,323.66,60778
2021/04/01,11:21:00,323.66,323.86,323.64,323.86,108992
2021/04/01,11:22:00,323.86,324.14,323.86,324.07,197799
2021/04/01,11:23:00,324.07,324.18,324.01,324.13,69593
2021/04/01,11:24:00,324.13,324.18,323.97,324.00,80229
2021/04/01,11:25:00,324.00,324.01,323.65,323.76,71079
2021/04/01,11:26:00,323.76,323.84,323.66,323.83,96903
2021/04/01,11:27:00,323.83,324.00,323.83,324.00,35434
2021/04/01,11:28:00,324.00,324.03,323.92,323.95,243447
2021/04/01,11:29:00,323.95,323.95,323.84,323.91,98771
2021/04/01,11:30:00,323.91,324.00,323.87,323.94,49474
2021/04/01,11:31:00,323.94,324.09,323.91,324.07,80339
2021/04/01,11:32:00,324.07,324.15,323.95,324.00,48526
2021/04/01,11:33:00,323.99,324.03,323.88,323.90,47184
2021/04/01,11:34:00,323.91,323.93,323.79,323.80,68908
2021/04/01,11:35:00,323.80,323.89,323.76,323.76,84950
2021/04/01,11:36:00,323.76,323.85,323.74,323.82,49487
2021/04/01,11:37:00,323.82,323.86,323.61,323.64,101092
2021/04/01,11:38:00,323.64,323.74,323.58,323.71,75519
2021/04/01,11:39:00,323.71,323.75,323.60,323.65,146950
2021/04/01,11:40:00,323.65,323.65,323.52,323.57,81450
2021/04/01,11:41:00,323.57,323.73,323.53,323.58,100137
2021/04/01,11:42:00,323.58,323.58,323.36,323.38,135080
2021/04/01,11:43:00,323.37,323.45,323.32,323.39,297251
2021/04/01,11:44:00,323.39,323.42,323.33,323.40,83256
2021/04/01,11:45:00,323.40,323.62,323.36,323.62,110786
2021/04/01,11:46:00,323.62,323.64,323.54,323.55,89738
2021/04/01,11:47:00,323.55,323.57,323.38,323.55,84973
2021/04/01,11:48:00,323.55,323.63,323.42,323.62,65169
2021/04/01,11:49:00,323.62,323.90,323.62,323.82,117720
2021/04/01,11:50:00,323.82,323.82,323.67,323.79,69891
2021/04/01,11:51:00,323.79,323.83,323.70,323.76,37325
2021/04/01,11:52:00,323.76,323.83,323.74,323.81,44795
2021/04/01,11:53:00,323.81,323.82,323.71,323.79,33596
2021/04/01,11:54:00,323.79,323.79,323.72,323.77,47838
2021/04/01,11:55:00,323.77,323.80,323.59,323.63,36756
2021/04/01,11:56:00,323.63,323.75,323.63,323.74,47789
2021/04/01,11:57:00,323.73,323.94,323.70,323.88,77852
2021/04/01,11:58:00,323.88,323.88,323.76,323.82,30969
2021/04/01,11:59:00,323.82,323.83,323.71,323.75,229653
2021/04/01,12:00:00,323.75,323.78,323.56,323.60,68394
2021/04/01,12:01:00,323.59,323.70,323.46,323.68,54292
2021/04/01,12:02:00,323.68,323.81,323.68,323.77,58388
2021/04/01,12:03:00,323.77,323.97,323.75,323.93,68807
2021/04/01,12:04:00,323.93,323.99,323.91,323.91,92675
2021/04/01,12:05:00,323.91,323.92,323.83,323.85,56080
2021/04/01,12:06:00,323.85,323.96,323.83,323.93,78405
2021/04/01,12:07:00,323.93,323.98,323.84,323.98,126024
2021/04/01,12:08:00,323.98,324.06,323.93,324.01,51768
2021/04/01,12:09:00,324.01,324.05,323.98,324.00,33743
2021/04/01,12:10:00,324.00,324.03,323.90,323.93,250039
2021/04/01,12:11:00,323.92,323.92,323.77,323.88,66700
2021/04/01,12:12:00,323.88,323.88,323.68,323.74,151972
2021/04/01,12:13:00,323.74,323.80,323.68,323.72,36696
2021/04/01,12:14:00,323.72,323.78,323.68,323.72,31016
2021/04/01,12:15:00,323.74,323.82,323.66,323.78,36097
2021/04/01,12:16:00,323.78,323.85,323.67,323.71,66497
2021/04/01,12:17:00,323.70,323.72,323.61,323.63,42874
2021/04/01,12:18:00,323.63,323.85,323.61,323.85,94514
2021/04/01,12:19:00,323.85,324.07,323.85,324.01,98633
2021/04/01,12:20:00,324.01,324.07,323.98,324.02,52689
2021/04/01,12:21:00,324.02,324.03,323.93,323.98,41578
2021/04/01,12:22:00,323.98,324.06,323.97,323.98,31667
2021/04/01,12:23:00,323.98,323.99,323.91,323.98,30896
2021/04/01,12:24:00,323.99,324.00,323.89,323.89,232066
2021/04/01,12:25:00,323.89,323.98,323.89,323.93,26599
2021/04/01,12:26:00,323.93,324.01,323.91,323.99,25641
2021/04/01,12:27:00,324.00,324.03,323.95,324.02,29436
2021/04/01,12:28:00,324.03,324.04,323.98,323.98,91423
2021/04/01,12:29:00,323.99,324.05,323.95,324.04,70587
2021/04/01,12:30:00,324.04,324.17,324.01,324.13,81466
2021/04/01,12:31:00,324.13,324.20,324.10,324.13,49126
2021/04/01,12:32:00,324.13,324.18,324.12,324.14,22328
2021/04/01,12:33:00,324.15,324.18,324.11,324.13,36521
2021/04/01,12:34:00,324.13,324.18,324.05,324.06,39435
2021/04/01,12:35:00,324.06,324.10,323.94,323.95,32580
2021/04/01,12:36:00,323.95,323.98,323.89,323.92,31098
2021/04/01,12:37:00,323.94,323.96,323.84,323.86,22019
2021/04/01,12:38:00,323.86,323.88,323.78,323.86,30501
2021/04/01,12:39:00,323.86,323.94,323.83,323.91,59741
2021/04/01,12:40:00,323.91,323.98,323.89,323.93,28083
2021/04/01,12:41:00,323.93,323.94,323.88,323.91,40189
2021/04/01,12:42:00,323.91,324.01,323.82,324.00,59373
2021/04/01,12:43:00,324.00,324.07,323.97,324.03,46982
2021/04/01,12:44:00,324.03,324.07,324.02,324.05,15563
2021/04/01,12:45:00,324.05,324.11,324.01,324.11,42433
2021/04/01,12:46:00,324.11,324.14,324.08,324.14,40803
2021/04/01,12:47:00,324.13,324.17,324.07,324.16,38387
2021/04/01,12:48:00,324.16,324.24,324.12,324.18,47855
2021/04/01,12:49:00,324.20,324.22,324.01,324.05,67351
2021/04/01,12:50:00,324.05,324.05,323.80,323.80,73412
2021/04/01,12:51:00,323.79,323.84,323.63,323.72,132585
2021/04/01,12:52:00,323.72,323.90,323.72,323.89,96052
2021/04/01,12:53:00,323.90,323.96,323.86,323.90,206121
2021/04/01,12:54:00,323.90,323.90,323.82,323.86,39990
2021/04/01,12:55:00,323.86,323.89,323.83,323.87,25470
2021/04/01,12:56:00,323.87,324.04,323.87,323.97,89319
2021/04/01,12:57:00,323.97,324.06,323.94,324.01,46387
2021/04/01,12:58:00,324.01,324.06,323.98,324.00,43193
2021/04/01,12:59:00,324.00,324.09,323.95,324.07,95508
2021/04/01,13:00:00,324.07,324.12,324.06,324.10,53604
2021/04/01,13:01:00,324.10,324.26,324.10,324.17,98074
2021/04/01,13:02:00,324.17,324.17,324.09,324.14,64995
2021/04/01,13:03:00,324.14,324.21,324.09,324.11,89406
2021/04/01,13:04:00,324.11,324.11,323.96,324.04,63871
2021/04/01,13:05:00,324.02,324.03,323.94,323.98,42974
2021/04/01,13:06:00,323.97,323.99,323.87,323.98,34935
2021/04/01,13:07:00,324.00,324.01,323.80,323.87,54755
2021/04/01,13:08:00,323.87,323.88,323.76,323.84,42584
2021/04/01,13:09:00,323.84,323.87,323.71,323.76,53311
2021/04/01,13:10:00,323.76,323.78,323.69,323.70,48323
2021/04/01,13:11:00,323.70,323.75,323.63,323.67,62283
2021/04/01,13:12:00,323.67,323.76,323.64,323.74,63691
2021/04/01,13:13:00,323.74,323.75,323.69,323.70,77540
2021/04/01,13:14:00,323.70,323.77,323.66,323.75,42715
2021/04/01,13:15:00,323.75,323.79,323.71,323.79,35251
2021/04/01,13:16:00,323.79,323.84,323.68,323.75,50163
2021/04/01,13:17:00,323.75,323.75,323.54,323.56,80291
2021/04/01,13:18:00,323.56,323.61,323.49,323.57,122597
2021/04/01,13:19:00,323.58,323.61,323.44,323.45,97781
2021/04/01,13:20:00,323.46,323.53,323.40,323.47,66686
2021/04/01,13:21:00,323.48,323.63,323.48,323.55,48580
2021/04/01,13:22:00,323.55,323.71,323.46,323.67,141007
2021/04/01,13:23:00,323.67,323.73,323.62,323.68,803842
2021/04/01,13:24:00,323.69,323.73,323.58,323.64,100193
2021/04/01,13:25:00,323.64,323.64,323.45,323.46,82109
2021/04/01,13:26:00,323.45,323.56,323.43,323.51,54029
2021/04/01,13:27:00,323.51,323.51,323.40,323.43,63018
2021/04/01,13:28:00,323.42,323.42,323.33,323.36,60008
2021/04/01,13:29:00,323.36,323.36,323.28,323.31,63079
2021/04/01,13:30:00,323.31,323.32,323.22,323.26,57251
2021/04/01,13:31:00,323.26,323.43,323.23,323.43,105643
2021/04/01,13:32:00,323.43,323.49,323.33,323.43,51795
2021/04/01,13:33:00,323.43,323.47,323.36,323.47,55543
2021/04/01,13:34:00,323.47,323.54,323.45,323.50,58223
2021/04/01,13:35:00,323.49,323.56,323.47,323.52,65149
2021/04/01,13:36:00,323.52,323.62,323.46,323.60,84525
2021/04/01,13:37:00,323.60,323.60,323.54,323.58,39215
2021/04/01,13:38:00,323.58,323.64,323.56,323.60,55841
2021/04/01,13:39:00,323.60,323.72,323.59,323.70,34568
2021/04/01,13:40:00,323.70,323.77,323.69,323.76,46151
2021/04/01,13:41:00,323.76,323.79,323.71,323.76,56854
2021/04/01,13:42:00,323.77,323.84,323.77,323.83,61506
2021/04/01,13:43:00,323.83,323.89,323.79,323.80,65661
2021/04/01,13:44:00,323.80,323.86,323.77,323.84,43021
2021/04/01,13:45:00,323.84,323.89,323.84,323.88,42614
2021/04/01,13:46:00,323.88,323.96,323.83,323.88,107279
2021/04/01,13:47:00,323.88,323.88,323.73,323.74,86557
2021/04/01,13:48:00,323.74,323.75,323.67,323.67,54238
2021/04/01,13:49:00,323.68,323.68,323.55,323.57,97370
2021/04/01,13:50:00,323.57,323.65,323.57,323.61,89551
2021/04/01,13:51:00,323.61,323.71,323.58,323.71,42487
2021/04/01,13:52:00,323.72,323.80,323.65,323.79,95370
2021/04/01,13:53:00,323.79,323.85,323.75,323.82,45134
2021/04/01,13:54:00,323.82,323.88,323.75,323.78,47213
2021/04/01,13:55:00,323.78,323.79,323.74,323.76,46504
2021/04/01,13:56:00,323.76,323.83,323.76,323.83,21097
2021/04/01,13:57:00,323.83,323.85,323.77,323.81,337625
2021/04/01,13:58:00,323.81,323.81,323.75,323.77,51125
2021/04/01,13:59:00,323.77,323.80,323.69,323.71,84875
2021/04/01,14:00:00,323.71,323.80,323.70,323.73,40301
2021/04/01,14:01:00,323.73,323.79,323.64,323.71,45963
2021/04/01,14:02:00,323.73,323.81,323.70,323.71,46625
2021/04/01,14:03:00,323.71,323.82,323.70,323.76,44846
2021/04/01,14:04:00,323.76,323.81,323.76,323.80,38392
2021/04/01,14:05:00,323.81,323.85,323.79,323.83,40454
2021/04/01,14:06:00,323.83,323.91,323.82,323.85,39343
2021/04/01,14:07:00,323.85,323.85,323.74,323.78,37914
2021/04/01,14:08:00,323.78,323.81,323.74,323.77,59746
2021/04/01,14:09:00,323.77,323.77,323.68,323.71,53194
2021/04/01,14:10:00,323.71,323.72,323.65,323.65,28073
2021/04/01,14:11:00,323.65,323.73,323.59,323.71,60581
2021/04/01,14:12:00,323.71,323.90,323.71,323.85,106780
2021/04/01,14:13:00,323.86,323.91,323.85,323.87,267418
2021/04/01,14:14:00,323.87,323.96,323.86,323.95,94183
2021/04/01,14:15:00,323.95,324.04,323.95,324.01,117964
2021/04/01,14:16:00,324.01,324.01,323.91,323.95,46918
2021/04/01,14:17:00,323.95,323.95,323.86,323.90,39367
2021/04/01,14:18:00,323.90,323.96,323.90,323.96,30406
2021/04/01,14:19:00,323.95,324.00,323.95,323.98,64411
2021/04/01,14:20:00,323.98,324.00,323.92,323.96,64438
2021/04/01,14:21:00,323.96,324.08,323.96,324.03,78810
2021/04/01,14:22:00,324.03,324.03,323.95,323.99,31116
2021/04/01,14:23:00,323.99,324.02,323.97,324.02,92639
2021/04/01,14:24:00,324.02,324.04,324.00,324.02,23094
2021/04/01,14:25:00,324.02,324.11,324.00,324.10,41088
2021/04/01,14:26:00,324.10,324.19,324.09,324.12,71904
2021/04/01,14:27:00,324.12,324.14,324.07,324.08,34807
2021/04/01,14:28:00,324.08,324.11,324.03,324.10,67387
2021/04/01,14:29:00,324.10,324.15,324.10,324.14,37913
2021/04/01,14:30:00,324.14,324.16,324.10,324.15,34132
2021/04/01,14:31:00,324.15,324.17,324.11,324.14,48845
2021/04/01,14:32:00,324.14,324.25,324.14,324.20,58929
2021/04/01,14:33:00,324.20,324.25,324.15,324.17,86622
2021/04/01,14:34:00,324.17,324.18,324.10,324.11,37230
2021/04/01,14:35:00,324.11,324.17,324.10,324.12,35304
2021/04/01,14:36:00,324.13,324.16,324.11,324.16,59768
2021/04/01,14:37:00,324.16,324.18,324.09,324.12,59830
2021/04/01,14:38:00,324.12,324.12,324.04,324.07,240275
2021/04/01,14:39:00,324.07,324.23,324.07,324.18,49297
2021/04/01,14:40:00,324.18,324.22,324.14,324.16,32134
2021/04/01,14:41:00,324.16,324.22,324.11,324.18,76416
2021/04/01,14:42:00,324.19,324.19,324.13,324.15,36416
2021/04/01,14:43:00,324.15,324.15,324.11,324.14,24778
2021/04/01,14:44:00,324.14,324.23,324.12,324.17,42389
2021/04/01,14:45:00,324.17,324.24,324.17,324.24,46158
2021/04/01,14:46:00,324.24,324.32,324.14,324.17,97546
2021/04/01,14:47:00,324.18,324.19,324.05,324.14,89257
2021/04/01,14:48:00,324.14,324.14,324.10,324.14,29094
2021/04/01,14:49:00,324.14,324.21,324.12,324.19,265881
2021/04/01,14:50:00,324.19,324.23,324.18,324.23,26059
2021/04/01,14:51:00,324.23,324.28,324.18,324.20,51509
2021/04/01,14:52:00,324.20,324.29,324.20,324.28,190807
2021/04/01,14:53:00,324.28,324.38,324.28,324.34,380549
2021/04/01,14:54:00,324.34,324.36,324.30,324.33,289539
2021/04/01,14:55:00,324.34,324.37,324.32,324.34,293364
2021/04/01,14:56:00,324.34,324.39,324.32,324.38,287536
2021/04/01,14:57:00,324.38,324.40,324.33,324.35,77763
2021/04/01,14:58:00,324.34,324.39,324.33,324.35,33177
2021/04/01,14:59:00,324.35,324.37,324.32,324.32,58712
2021/04/01,15:00:00,324.32,324.32,324.21,324.23,38092
2021/04/01,15:01:00,324.23,324.23,324.09,324.22,101017
2021/04/01,15:02:00,324.22,324.30,324.19,324.23,95795
2021/04/01,15:03:00,324.22,324.24,324.15,324.15,69090
2021/04/01,15:04:00,324.15,324.16,324.06,324.09,78365
2021/04/01,15:05:00,324.09,324.09,323.98,324.05,52543
2021/04/01,15:06:00,324.07,324.07,323.94,323.95,53830
2021/04/01,15:07:00,323.95,323.95,323.76,323.86,86627
2021/04/01,15:08:00,323.86,323.91,323.85,323.87,54304
2021/04/01,15:09:00,323.89,324.05,323.89,324.00,50055
2021/04/01,15:10:00,324.00,324.11,324.00,324.11,50105
2021/04/01,15:11:00,324.11,324.16,324.01,324.01,91378
2021/04/01,15:12:00,324.01,324.05,323.97,323.98,46259
2021/04/01,15:13:00,323.98,324.00,323.88,323.94,67119
2021/04/01,15:14:00,323.94,323.99,323.83,323.86,47959
2021/04/01,15:15:00,323.86,323.90,323.82,323.86,53872
2021/04/01,15:16:00,323.86,323.90,323.80,323.80,76211
2021/04/01,15:17:00,323.80,323.83,323.75,323.79,62943
2021/04/01,15:18:00,323.80,323.95,323.80,323.93,52586
2021/04/01,15:19:00,323.94,323.97,323.86,323.94,35189
2021/04/01,15:20:00,323.94,324.01,323.85,323.87,96747
2021/04/01,15:21:00,323.87,323.91,323.74,323.79,85366
2021/04/01,15:22:00,323.79,323.81,323.62,323.70,100951
2021/04/01,15:23:00,323.70,323.79,323.68,323.76,122911
2021/04/01,15:24:00,323.76,323.82,323.75,323.77,54980
2021/04/01,15:25:00,323.77,323.77,323.66,323.68,122811
2021/04/01,15:26:00,323.69,323.78,323.69,323.75,48092
2021/04/01,15:27:00,323.75,323.85,323.73,323.80,49065
2021/04/01,15:28:00,323.80,323.85,323.77,323.83,41925
2021/04/01,15:29:00,323.83,323.84,323.75,323.77,56526
2021/04/01,15:30:00,323.77,323.87,323.75,323.85,29639
2021/04/01,15:31:00,323.84,323.95,323.84,323.88,155414
2021/04/01,15:32:00,323.88,324.00,323.88,323.96,68023
2021/04/01,15:33:00,323.96,324.09,323.94,324.08,72165
2021/04/01,15:34:00,324.09,324.20,324.06,324.15,81203
2021/04/01,15:35:00,324.16,324.16,324.07,324.15,46832
2021/04/01,15:36:00,324.15,324.17,324.10,324.11,50499
2021/04/01,15:37:00,324.11,324.12,323.98,324.04,119692
2021/04/01,15:38:00,324.04,324.05,323.95,324.00,85554
2021/04/01,15:39:00,324.00,324.02,323.88,323.90,212592
2021/04/01,15:40:00,323.90,324.02,323.89,323.99,91395
2021/04/01,15:41:00,323.98,324.08,323.95,324.05,136176
2021/04/01,15:42:00,324.05,324.11,324.03,324.10,102854
2021/04/01,15:43:00,324.10,324.11,323.96,323.96,126067
2021/04/01,15:44:00,323.96,324.04,323.94,324.02,168405
2021/04/01,15:45:00,324.02,324.06,323.96,324.05,86797
2021/04/01,15:46:00,324.05,324.09,324.03,324.07,243822
2021/04/01,15:47:00,324.09,324.17,324.08,324.15,245134
2021/04/01,15:48:00,324.15,324.30,324.13,324.27,106787
2021/04/01,15:49:00,324.27,324.40,324.26,324.36,396386
2021/04/01,15:50:00,324.37,324.37,324.27,324.31,213750
2021/04/01,15:51:00,324.30,324.38,324.18,324.23,225399
2021/04/01,15:52:00,324.23,324.25,324.16,324.22,173244
2021/04/01,15:53:00,324.22,324.30,324.19,324.30,168462
2021/04/01,15:54:00,324.30,324.42,324.21,324.42,278353
2021/04/01,15:55:00,324.42,324.52,324.34,324.52,317477
2021/04/01,15:56:00,324.51,324.53,324.33,324.41,288573
2021/04/01,15:57:00,324.40,324.50,324.38,324.43,467194
2021/04/01,15:58:00,324.42,324.51,324.39,324.49,303298
2021/04/01,15:59:00,324.49,324.64,324.45,324.60,561274
2021/04/01,16:00:00,324.60,324.68,324.53,324.56,1002136
2021/04/05,09:31:00,327.13,327.41,327.03,327.37,258873
2021/04/05,09:32:00,327.37,327.42,326.88,326.99,198003
2021/04/05,09:33:00,327.01,327.35,326.95,327.10,195543
2021/04/05,09:34:00,327.10,327.66,327.10,327.56,209096
2021/04/05,09:35:00,327.56,327.66,327.48,327.52,197113
2021/04/05,09:36:00,327.52,327.63,327.31,327.39,184503
2021/04/05,09:37:00,327.39,327.44,327.18,327.38,183418
2021/04/05,09:38:00,327.38,327.74,327.29,327.65,320437
2021/04/05,09:39:00,327.65,327.68,327.46,327.51,164113
2021/04/05,09:40:00,327.51,327.66,327.44,327.55,143129
2021/04/05,09:41:00,327.55,327.66,327.46,327.58,158064
2021/04/05,09:42:00,327.57,327.77,327.40,327.52,189273
2021/04/05,09:43:00,327.52,327.73,327.50,327.69,112697
2021/04/05,09:44:00,327.69,327.76,327.45,327.48,113678
2021/04/05,09:45:00,327.46,327.62,327.40,327.61,122605
2021/04/05,09:46:00,327.61,328.03,327.61,328.03,198459
2021/04/05,09:47:00,328.03,328.24,328.03,328.12,209923
2021/04/05,09:48:00,328.12,328.28,328.12,328.25,136900
2021/04/05,09:49:00,328.25,328.49,328.25,328.38,210786
2021/04/05,09:50:00,328.40,328.56,328.38,328.56,172533
2021/04/05,09:51:00,328.54,328.73,328.47,328.54,252240
2021/04/05,09:52:00,328.54,328.63,328.47,328.54,148349
2021/04/05,09:53:00,328.54,328.65,328.50,328.62,93367
2021/04/05,09:54:00,328.62,328.74,328.62,328.68,80864
2021/04/05,09:55:00,328.68,328.68,328.43,328.50,153029
2021/04/05,09:56:00,328.51,328.66,328.50,328.55,140955
2021/04/05,09:57:00,328.55,328.61,328.48,328.50,79675
2021/04/05,09:58:00,328.50,328.62,328.38,328.54,131668
2021/04/05,09:59:00,328.54,328.56,328.46,328.55,64986
2021/04/05,10:00:00,328.54,328.56,328.43,328.52,88780
2021/04/05,10:01:00,328.52,328.70,328.06,328.19,351048
2021/04/05,10:02:00,328.21,328.61,328.20,328.53,201931
2021/04/05,10:03:00,328.52,328.70,328.52,328.60,105553
2021/04/05,10:04:00,328.60,328.69,328.54,328.61,98035
2021/04/05,10:05:00,328.61,328.72,328.54,328.67,153690
2021/04/05,10:06:00,328.68,328.69,328.51,328.56,205757
2021/04/05,10:07:00,328.54,328.65,328.42,328.63,154810
2021/04/05,10:08:00,328.64,328.70,328.55,328.60,89661
2021/04/05,10:09:00,328.60,328.67,328.48,328.66,163501
2021/04/05,10:10:00,328.66,328.96,328.66,328.85,273324
2021/04/05,10:11:00,328.87,329.04,328.86,328.90,163786
2021/04/05,10:12:00,328.90,328.95,328.87,328.91,87132
2021/04/05,10:13:00,328.91,328.91,328.75,328.84,218375
2021/04/05,10:14:00,328.84,328.88,328.76,328.82,88111
2021/04/05,10:15:00,328.82,328.85,328.75,328.82,101289
2021/04/05,10:16:00,328.82,329.18,328.82,329.05,294828
2021/04/05,10:17:00,329.05,329.16,328.94,329.13,122595
2021/04/05,10:18:00,329.13,329.16,328.99,329.11,109449
2021/04/05,10:19:00,329.11,329.17,329.10,329.16,56118
2021/04/05,10:20:00,329.15,329.22,329.05,329.17,139843
2021/04/05,10:21:00,329.19,329.39,329.15,329.34,141761
2021/04/05,10:22:00,329.35,329.43,329.24,329.41,135610
2021/04/05,10:23:00,329.41,329.51,329.36,329.49,149492
2021/04/05,10:24:00,329.50,329.50,329.21,329.25,213075
2021/04/05,10:25:00,329.25,329.36,329.23,329.34,79815
2021/04/05,10:26:00,329.35,329.45,329.29,329.33,97161
2021/04/05,10:27:00,329.33,329.36,329.27,329.34,73971
2021/04/05,10:28:00,329.34,329.38,329.27,329.29,66709
2021/04/05,10:29:00,329.29,329.51,329.26,329.47,75317
2021/04/05,10:30:00,329.47,329.47,329.36,329.42,145409
2021/04/05,10:31:00,329.42,329.50,329.38,329.50,61435
2021/04/05,10:32:00,329.50,329.69,329.50,329.63,255922
2021/04/05,10:33:00,329.63,329.69,329.59,329.68,80427
2021/04/05,10:34:00,329.69,329.71,329.61,329.65,96393
2021/04/05,10:35:00,329.65,329.66,329.60,329.65,51754
2021/04/05,10:36:00,329.65,329.75,329.57,329.57,115969
2021/04/05,10:37:00,329.57,329.61,329.54,329.57,70765
2021/04/05,10:38:00,329.57,329.66,329.55,329.66,76676
2021/04/05,10:39:00,329.66,329.68,329.62,329.68,84590
2021/04/05,10:40:00,329.68,329.87,329.68,329.82,216182
2021/04/05,10:41:00,329.82,329.94,329.73,329.82,133200
2021/04/05,10:42:00,329.82,329.90,329.78,329.89,71473
2021/04/05,10:43:00,329.90,329.92,329.69,329.75,116437
2021/04/05,10:44:00,329.75,329.94,329.68,329.94,39451
2021/04/05,10:45:00,329.94,329.95,329.87,329.92,97687
2021/04/05,10:46:00,329.93,330.00,329.93,329.95,107932
2021/04/05,10:47:00,329.95,329.95,329.84,329.92,59940
2021/04/05,10:48:00,329.92,329.94,329.77,329.77,52743
2021/04/05,10:49:00,329.77,329.84,329.75,329.83,48595
2021/04/05,10:50:00,329.83,329.91,329.83,329.91,48609
2021/04/05,10:51:00,329.91,329.91,329.81,329.81,58780
2021/04/05,10:52:00,329.81,329.82,329.63,329.67,85985
2021/04/05,10:53:00,329.67,329.78,329.62,329.66,164320
2021/04/05,10:54:00,329.66,329.75,329.64,329.69,81619
2021/04/05,10:55:00,329.69,329.72,329.56,329.57,75773
2021/04/05,10:56:00,329.57,329.59,329.51,329.55,77414
2021/04/05,10:57:00,329.55,329.71,329.53,329.71,132931
2021/04/05,10:58:00,329.71,329.76,329.59,329.60,86038
2021/04/05,10:59:00,329.60,329.63,329.37,329.39,70560
2021/04/05,11:00:00,329.39,329.49,329.36,329.45,105669
2021/04/05,11:01:00,329.45,329.56,329.30,329.35,152374
2021/04/05,11:02:00,329.36,329.36,329.26,329.32,56129
2021/04/05,11:03:00,329.32,329.43,329.31,329.37,66374
2021/04/05,11:04:00,329.36,329.48,329.30,329.46,38993
2021/04/05,11:05:00,329.46,329.59,329.41,329.57,49322
2021/04/05,11:06:00,329.57,329.63,329.46,329.50,58341
2021/04/05,11:07:00,329.50,329.63,329.45,329.63,32544
2021/04/05,11:08:00,329.63,329.66,329.45,329.52,326687
2021/04/05,11:09:00,329.52,329.55,329.36,329.48,60066
2021/04/05,11:10:00,329.48,329.54,329.44,329.49,34659
2021/04/05,11:11:00,329.49,329.73,329.49,329.73,62832
2021/04/05,11:12:00,329.73,329.77,329.53,329.56,32951
2021/04/05,11:13:00,329.55,329.61,329.47,329.60,34215
2021/04/05,11:14:00,329.60,329.68,329.59,329.62,34859
2021/04/05,11:15:00,329.62,329.73,329.54,329.68,37637
2021/04/05,11:16:00,329.68,329.80,329.60,329.63,42231
2021/04/05,11:17:00,329.63,329.77,329.59,329.71,35354
2021/04/05,11:18:00,329.71,329.88,329.69,329.87,52754
2021/04/05,11:19:00,329.87,329.91,329.70,329.72,33996
2021/04/05,11:20:00,329.72,329.82,329.70,329.72,30219
2021/04/05,11:21:00,329.72,329.83,329.72,329.76,54286
2021/04/05,11:22:00,329.75,329.80,329.65,329.80,35325
2021/04/05,11:23:00,329.79,329.79,329.63,329.65,39537
2021/04/05,11:24:00,329.66,329.76,329.66,329.73,29581
2021/04/05,11:25:00,329.73,329.80,329.67,329.69,19300
2021/04/05,11:26:00,329.69,329.76,329.67,329.72,26496
2021/04/05,11:27:00,329.72,329.82,329.66,329.78,30473
2021/04/05,11:28:00,329.78,329.84,329.77,329.83,31342
2021/04/05,11:29:00,329.83,329.83,329.71,329.72,36844
2021/04/05,11:30:00,329.72,329.76,329.70,329.71,26658
2021/04/05,11:31:00,329.71,329.71,329.59,329.70,39400
2021/04/05,11:32:00,329.70,329.88,329.69,329.87,63103
2021/04/05,11:33:00,329.87,330.20,329.87,330.15,271484
2021/04/05,11:34:00,330.15,330.15,330.07,330.07,95164
2021/04/05,11:35:00,330.07,330.20,330.03,330.17,86381
2021/04/05,11:36:00,330.17,330.24,330.12,330.19,71631
2021/04/05,11:37:00,330.19,330.44,330.17,330.43,145223
2021/04/05,11:38:00,330.43,330.48,330.36,330.43,93341
2021/04/05,11:39:00,330.42,330.46,330.34,330.44,115309
2021/04/05,11:40:00,330.43,330.46,330.36,330.38,48993
2021/04/05,11:41:00,330.38,330.47,330.37,330.39,89828
2021/04/05,11:42:00,330.40,330.45,330.36,330.38,49629
2021/04/05,11:43:00,330.38,330.41,330.28,330.28,97210
2021/04/05,11:44:00,330.28,330.30,330.21,330.28,73966
2021/04/05,11:45:00,330.28,330.30,330.17,330.21,43911
2021/04/05,11:46:00,330.21,330.25,330.14,330.15,57104
2021/04/05,11:47:00,330.15,330.16,330.07,330.12,55816
2021/04/05,11:48:00,330.12,330.17,330.05,330.16,72648
2021/04/05,11:49:00,330.16,330.25,330.16,330.22,87031
2021/04/05,11:50:00,330.22,330.25,330.11,330.12,58688
2021/04/05,11:51:00,330.12,330.16,330.07,330.08,271859
2021/04/05,11:52:00,330.08,330.11,330.01,330.05,58274
2021/04/05,11:53:00,330.05,330.12,330.02,330.11,42250
2021/04/05,11:54:00,330.11,330.20,330.10,330.19,43866
2021/04/05,11:55:00,330.19,330.19,330.14,330.14,65379
2021/04/05,11:56:00,330.14,330.21,330.08,330.08,38183
2021/04/05,11:57:00,330.10,330.19,330.10,330.18,45178
2021/04/05,11:58:00,330.18,330.30,330.18,330.29,56777
2021/04/05,11:59:00,330.29,330.29,329.97,330.03,238639
2021/04/05,12:00:00,330.03,330.08,330.03,330.05,33009
2021/04/05,12:01:00,330.05,330.28,330.05,330.27,46703
2021/04/05,12:02:00,330.27,330.31,330.24,330.27,64505
2021/04/05,12:03:00,330.27,330.29,330.22,330.23,73442
2021/04/05,12:04:00,330.23,330.27,330.18,330.20,35405
2021/04/05,12:05:00,330.20,330.28,330.16,330.26,27416
2021/04/05,12:06:00,330.26,330.28,330.22,330.23,52674
2021/04/05,12:07:00,330.23,330.24,330.13,330.21,28451
2021/04/05,12:08:00,330.21,330.33,330.21,330.33,26595
2021/04/05,12:09:00,330.33,330.34,330.17,330.18,31615
2021/04/05,12:10:00,330.18,330.25,330.15,330.22,23173
2021/04/05,12:11:00,330.22,330.31,330.22,330.24,30041
2021/04/05,12:12:00,330.24,330.28,330.21,330.27,20927
2021/04/05,12:13:00,330.27,330.30,330.26,330.28,39614
2021/04/05,12:14:00,330.28,330.30,330.25,330.26,57159
2021/04/05,12:15:00,330.26,330.36,330.26,330.34,97634
2021/04/05,12:16:00,330.34,330.36,330.22,330.27,33942
2021/04/05,12:17:00,330.27,330.31,330.23,330.31,38965
2021/04/05,12:18:00,330.31,330.40,330.31,330.40,56451
2021/04/05,12:19:00,330.39,330.42,330.37,330.41,75186
2021/04/05,12:20:00,330.42,330.62,330.39,330.55,122605
2021/04/05,12:21:00,330.55,330.82,330.54,330.75,180943
2021/04/05,12:22:00,330.75,330.77,330.68,330.68,70520
2021/04/05,12:23:00,330.68,330.68,330.60,330.64,53483
2021/04/05,12:24:00,330.64,330.70,330.61,330.67,61456
2021/04/05,12:25:00,330.67,330.70,330.65,330.68,24908
2021/04/05,12:26:00,330.68,330.79,330.68,330.74,38404
2021/04/05,12:27:00,330.75,330.76,330.69,330.74,75154
2021/04/05,12:28:00,330.75,330.81,330.69,330.71,109616
2021/04/05,12:29:00,330.71,330.71,330.63,330.68,61306
2021/04/05,12:30:00,330.68,330.72,330.66,330.66,27633
2021/04/05,12:31:00,330.68,330.86,330.68,330.82,62547
2021/04/05,12:32:00,330.82,330.86,330.77,330.78,42105
2021/04/05,12:33:00,330.78,330.81,330.76,330.80,27424
2021/04/05,12:34:00,330.80,330.85,330.77,330.85,77633
2021/04/05,12:35:00,330.85,330.91,330.85,330.91,63135
2021/04/05,12:36:00,330.91,330.95,330.85,330.87,64576
2021/04/05,12:37:00,330.87,331.00,330.84,330.98,90247
2021/04/05,12:38:00,330.98,331.02,330.89,330.91,93922
2021/04/05,12:39:00,330.92,330.93,330.83,330.88,129252
2021/04/05,12:40:00,330.88,330.89,330.82,330.83,94291
2021/04/05,12:41:00,330.83,330.94,330.83,330.93,56877
2021/04/05,12:42:00,330.93,330.94,330.83,330.85,54239
2021/04/05,12:43:00,330.85,330.89,330.83,330.84,44279
2021/04/05,12:44:00,330.84,330.89,330.76,330.78,49765
2021/04/05,12:45:00,330.78,330.87,330.78,330.85,34835
2021/04/05,12:46:00,330.85,330.89,330.79,330.83,54886
2021/04/05,12:47:00,330.83,330.92,330.83,330.90,53502
2021/04/05,12:48:00,330.90,330.95,330.88,330.91,43726
2021/04/05,12:49:00,330.91,330.95,330.89,330.92,27164
2021/04/05,12:50:00,330.93,330.93,330.86,330.88,29454
2021/04/05,12:51:00,330.88,330.89,330.85,330.88,44280
2021/04/05,12:52:00,330.88,330.93,330.85,330.86,45526
2021/04/05,12:53:00,330.86,330.87,330.79,330.83,38462
2021/04/05,12:54:00,330.83,330.84,330.70,330.70,65486
2021/04/05,12:55:00,330.70,330.70,330.62,330.63,60615
2021/04/05,12:56:00,330.63,330.68,330.59,330.59,199311
2021/04/05,12:57:00,330.59,330.62,330.53,330.58,62150
2021/04/05,12:58:00,330.58,330.67,330.58,330.62,29913
2021/04/05,12:59:00,330.65,330.75,330.65,330.72,27089
2021/04/05,13:00:00,330.72,330.79,330.71,330.76,57173
2021/04/05,13:01:00,330.77,330.80,330.72,330.76,37679
2021/04/05,13:02:00,330.76,330.86,330.76,330.83,45395
2021/04/05,13:03:00,330.83,330.88,330.81,330.82,28493
2021/04/05,13:04:00,330.83,330.87,330.78,330.85,29049
2021/04/05,13:05:00,330.85,330.90,330.82,330.85,25261
2021/04/05,13:06:00,330.85,330.90,330.79,330.80,28243
2021/04/05,13:07:00,330.80,330.89,330.80,330.87,32674
2021/04/05,13:08:00,330.86,330.91,330.83,330.91,30424
2021/04/05,13:09:00,330.91,330.98,330.87,330.93,56964
2021/04/05,13:10:00,330.93,330.95,330.88,330.88,34245
2021/04/05,13:11:00,330.88,330.91,330.87,330.88,37446
2021/04/05,13:12:00,330.88,330.91,330.85,330.90,238206
2021/04/05,13:13:00,330.89,330.93,330.84,330.89,51728
2021/04/05,13:14:00,330.89,330.93,330.88,330.89,25573
2021/04/05,13:15:00,330.89,330.91,330.88,330.90,46613
2021/04/05,13:16:00,330.90,330.95,330.74,330.81,129596
2021/04/05,13:17:00,330.81,330.88,330.80,330.83,42007
2021/04/05,13:18:00,330.83,330.93,330.83,330.93,33248
2021/04/05,13:19:00,330.93,331.12,330.90,331.12,100616
2021/04/05,13:20:00,331.12,331.21,331.11,331.17,107523
2021/04/05,13:21:00,331.17,331.20,331.14,331.16,261684
2021/04/05,13:22:00,331.16,331.18,331.09,331.11,37339
2021/04/05,13:23:00,331.11,331.16,331.07,331.10,56702
2021/04/05,13:24:00,331.10,331.10,331.05,331.07,70417
2021/04/05,13:25:00,331.07,331.07,330.96,330.99,39886
2021/04/05,13:26:00,330.99,331.07,330.96,331.04,80094
2021/04/05,13:27:00,331.04,331.13,331.04,331.09,37832
2021/04/05,13:28:00,331.09,331.11,331.03,331.05,26678
2021/04/05,13:29:00,331.05,331.12,330.96,330.98,70513
2021/04/05,13:30:00,330.98,331.04,330.95,331.02,40271
2021/04/05,13:31:00,331.04,331.11,331.00,331.09,62265
2021/04/05,13:32:00,331.09,331.16,331.05,331.06,61399
2021/04/05,13:33:00,331.06,331.09,331.01,331.09,66144
2021/04/05,13:34:00,331.08,331.08,331.00,331.04,49260
2021/04/05,13:35:00,331.04,331.04,330.99,331.03,25062
2021/04/05,13:36:00,331.03,331.06,331.02,331.03,24985
2021/04/05,13:37:00,331.03,331.05,331.00,331.00,59223
2021/04/05,13:38:00,331.00,331.11,331.00,331.11,38870
2021/04/05,13:39:00,331.11,331.11,331.06,331.07,65536
2021/04/05,13:40:00,331.07,331.09,330.90,330.90,69131
2021/04/05,13:41:00,330.91,330.93,330.83,330.86,64352
2021/04/05,13:42:00,330.86,330.92,330.83,330.91,39089
2021/04/05,13:43:00,330.90,331.10,330.90,331.08,49926
2021/04/05,13:44:00,331.08,331.11,331.01,331.08,42589
2021/04/05,13:45:00,331.08,331.10,330.99,331.00,21882
2021/04/05,13:46:00,331.00,331.04,330.89,331.01,25516
2021/04/05,13:47:00,331.02,331.09,331.02,331.08,18402
2021/04/05,13:48:00,331.08,331.09,331.02,331.08,33556
2021/04/05,13:49:00,331.09,331.10,331.03,331.05,39899
2021/04/05,13:50:00,331.05,331.09,331.03,331.08,26868
2021/04/05,13:51:00,331.08,331.10,331.05,331.07,31237
2021/04/05,13:52:00,331.07,331.25,331.06,331.23,65381
2021/04/05,13:53:00,331.22,331.23,331.16,331.21,260099
2021/04/05,13:54:00,331.22,331.31,331.21,331.30,59943
2021/04/05,13:55:00,331.30,331.34,331.25,331.33,56797
2021/04/05,13:56:00,331.33,331.42,331.33,331.37,88702
2021/04/05,13:57:00,331.37,331.48,331.36,331.46,123275
2021/04/05,13:58:00,331.45,331.47,331.41,331.46,53029
2021/04/05,13:59:00,331.46,331.49,331.43,331.44,56003
2021/04/05,14:00:00,331.44,331.47,331.40,331.46,60916
2021/04/05,14:01:00,331.46,331.68,331.46,331.58,201297
2021/04/05,14:02:00,331.59,331.59,331.44,331.48,73188
2021/04/05,14:03:00,331.48,331.59,331.48,331.58,35988
2021/04/05,14:04:00,331.58,331.58,331.48,331.53,23770
2021/04/05,14:05:00,331.53,331.54,331.49,331.51,21353
2021/04/05,14:06:00,331.51,331.57,331.49,331.56,18780
2021/04/05,14:07:00,331.56,331.59,331.55,331.57,18516
2021/04/05,14:08:00,331.58,331.61,331.55,331.61,26394
2021/04/05,14:09:00,331.61,331.64,331.57,331.59,23323
2021/04/05,14:10:00,331.59,331.66,331.58,331.61,34132
2021/04/05,14:11:00,331.61,331.64,331.53,331.53,70621
2021/04/05,14:12:00,331.54,331.57,331.52,331.53,45031
2021/04/05,14:13:00,331.53,331.60,331.52,331.58,61128
2021/04/05,14:14:00,331.58,331.64,331.56,331.57,46562
2021/04/05,14:15:00,331.57,331.59,331.56,331.57,47431
2021/04/05,14:16:00,331.57,331.58,331.53,331.53,45533
2021/04/05,14:17:00,331.53,331.53,331.48,331.51,58592
2021/04/05,14:18:00,331.51,331.53,331.49,331.53,39611
2021/04/05,14:19:00,331.52,331.58,331.52,331.55,33461
2021/04/05,14:20:00,331.55,331.55,331.44,331.47,59718
2021/04/05,14:21:00,331.48,331.51,331.37,331.38,258150
2021/04/05,14:22:00,331.38,331.45,331.34,331.44,45109
2021/04/05,14:23:00,331.45,331.48,331.41,331.47,234045
2021/04/05,14:24:00,331.47,331.51,331.45,331.45,19678
2021/04/05,14:25:00,331.45,331.45,331.38,331.40,18767
2021/04/05,14:26:00,331.40,331.44,331.36,331.40,24985
2021/04/05,14:27:00,331.40,331.41,331.33,331.38,273603
2021/04/05,14:28:00,331.38,331.39,331.29,331.35,29768
2021/04/05,14:29:00,331.35,331.42,331.31,331.41,22677
2021/04/05,14:30:00,331.41,331.46,331.36,331.38,38305
2021/04/05,14:31:00,331.38,331.46,331.37,331.44,23746
2021/04/05,14:32:00,331.44,331.50,331.41,331.48,43850
2021/04/05,14:33:00,331.48,331.56,331.47,331.54,61861
2021/04/05,14:34:00,331.54,331.59,331.54,331.58,43640
2021/04/05,14:35:00,331.58,331.59,331.53,331.53,35127
2021/04/05,14:36:00,331.53,331.53,331.43,331.52,40887
2021/04/05,14:37:00,331.52,331.60,331.52,331.56,68711
2021/04/05,14:38:00,331.56,331.60,331.55,331.56,58809
2021/04/05,14:39:00,331.57,331.60,331.55,331.57,46440
2021/04/05,14:40:00,331.57,331.63,331.55,331.63,48517
2021/04/05,14:41:00,331.63,331.84,331.54,331.56,214032
2021/04/05,14:42:00,331.56,331.61,331.45,331.58,144980
2021/04/05,14:43:00,331.58,331.71,331.58,331.59,41406
2021/04/05,14:44:00,331.59,331.63,331.56,331.57,17878
2021/04/05,14:45:00,331.57,331.60,331.42,331.53,98562
2021/04/05,14:46:00,331.53,331.56,331.36,331.36,82448
2021/04/05,14:47:00,331.36,331.41,331.34,331.37,190072
2021/04/05,14:48:00,331.37,331.46,331.36,331.43,45763
2021/04/05,14:49:00,331.43,331.57,331.43,331.54,1477788
2021/04/05,14:50:00,331.53,331.53,331.46,331.47,23409
2021/04/05,14:51:00,331.47,331.59,331.40,331.46,47803
2021/04/05,14:52:00,331.46,331.48,331.37,331.41,49343
2021/04/05,14:53:00,331.41,331.46,331.37,331.37,43076
2021/04/05,14:54:00,331.38,331.47,331.37,331.42,31468
2021/04/05,14:55:00,331.42,331.46,331.36,331.41,38332
2021/04/05,14:56:00,331.42,331.51,331.42,331.51,44684
2021/04/05,14:57:00,331.51,331.52,331.46,331.48,55789
2021/04/05,14:58:00,331.48,331.50,331.40,331.43,123123
2021/04/05,14:59:00,331.43,331.47,331.42,331.44,17794
2021/04/05,15:00:00,331.44,331.47,331.38,331.44,15867
2021/04/05,15:01:00,331.44,331.52,331.38,331.41,45165
2021/04/05,15:02:00,331.40,331.43,331.15,331.17,96689
2021/04/05,15:03:00,331.17,331.20,330.99,331.16,94454
2021/04/05,15:04:00,331.16,331.20,331.05,331.06,53086
2021/04/05,15:05:00,331.06,331.13,331.00,331.04,63656
2021/04/05,15:06:00,331.04,331.07,330.87,330.92,118331
2021/04/05,15:07:00,330.92,330.99,330.78,330.89,73126
2021/04/05,15:08:00,330.89,331.04,330.87,331.04,106859
2021/04/05,15:09:00,331.04,331.05,330.97,331.02,81205
2021/04/05,15:10:00,331.03,331.03,330.95,330.99,76093
2021/04/05,15:11:00,330.97,331.01,330.95,330.99,83695
2021/04/05,15:12:00,330.99,331.14,330.96,331.13,65074
2021/04/05,15:13:00,331.14,331.14,331.05,331.05,36126
2021/04/05,15:14:00,331.05,331.09,331.02,331.08,28043
2021/04/05,15:15:00,331.07,331.13,331.06,331.10,37593
2021/04/05,15:16:00,331.10,331.14,331.03,331.11,39617
2021/04/05,15:17:00,331.11,331.19,331.07,331.19,41149
2021/04/05,15:18:00,331.19,331.26,331.17,331.20,74463
2021/04/05,15:19:00,331.20,331.35,331.16,331.31,54631
2021/04/05,15:20:00,331.31,331.41,331.29,331.41,56612
2021/04/05,15:21:00,331.41,331.48,331.36,331.45,79215
2021/04/05,15:22:00,331.45,331.48,331.41,331.45,49305
2021/04/05,15:23:00,331.46,331.49,331.42,331.44,42619
2021/04/05,15:24:00,331.44,331.44,331.28,331.31,82093
2021/04/05,15:25:00,331.31,331.37,331.20,331.21,32105
2021/04/05,15:26:00,331.22,331.22,331.01,331.03,74738
2021/04/05,15:27:00,331.01,331.02,330.87,330.93,144603
2021/04/05,15:28:00,330.93,331.05,330.93,331.03,117808
2021/04/05,15:29:00,331.03,331.11,330.94,330.95,104869
2021/04/05,15:30:00,330.95,331.04,330.93,330.97,69544
2021/04/05,15:31:00,330.97,331.00,330.73,330.81,137557
2021/04/05,15:32:00,330.81,330.82,330.62,330.64,212388
2021/04/05,15:33:00,330.64,330.81,330.62,330.74,157971
2021/04/05,15:34:00,330.74,330.85,330.70,330.80,87122
2021/04/05,15:35:00,330.80,330.84,330.73,330.73,108963
2021/04/05,15:36:00,330.73,330.88,330.72,330.88,141674
2021/04/05,15:37:00,330.88,330.98,330.78,330.94,111953
2021/04/05,15:38:00,330.94,331.03,330.89,330.95,83992
2021/04/05,15:39:00,330.96,331.07,330.87,331.01,84557
2021/04/05,15:40:00,331.01,331.13,330.99,331.06,75060
2021/04/05,15:41:00,331.07,331.11,330.95,330.98,91485
2021/04/05,15:42:00,330.99,331.00,330.73,330.75,140896
2021/04/05,15:43:00,330.75,330.84,330.70,330.77,108405
2021/04/05,15:44:00,330.77,330.99,330.76,330.86,317397
2021/04/05,15:45:00,330.86,331.00,330.86,330.94,114948
2021/04/05,15:46:00,330.93,330.97,330.80,330.95,131850
2021/04/05,15:47:00,330.99,331.12,330.96,331.11,128015
2021/04/05,15:48:00,331.10,331.30,331.07,331.29,163153
2021/04/05,15:49:00,331.29,331.49,331.25,331.38,305485
2021/04/05,15:50:00,331.38,331.38,331.18,331.19,223069
2021/04/05,15:51:00,331.19,331.33,330.74,330.97,793378
2021/04/05,15:52:00,330.97,331.23,330.97,331.21,351515
2021/04/05,15:53:00,331.21,331.27,331.10,331.21,194890
2021/04/05,15:54:00,331.21,331.48,331.21,331.44,275384
2021/04/05,15:55:00,331.44,331.60,331.37,331.49,407921
2021/04/05,15:56:00,331.49,331.54,331.30,331.42,300218
2021/04/05,15:57:00,331.42,331.43,331.27,331.27,196650
2021/04/05,15:58:00,331.27,331.37,331.23,331.33,390716
2021/04/05,15:59:00,331.33,331.34,331.02,331.03,387085
2021/04/05,16:00:00,331.02,331.35,331.00,331.10,767981
2021/04/06,09:31:00,330.73,330.75,330.46,330.53,212755
2021/04/06,09:32:00,330.53,330.81,330.42,330.56,157391
2021/04/06,09:33:00,330.56,330.68,330.34,330.55,120053
2021/04/06,09:34:00,330.55,330.78,330.38,330.74,104184
2021/04/06,09:35:00,330.74,330.88,330.35,330.36,134128
2021/04/06,09:36:00,330.36,330.42,330.16,330.16,223051
2021/04/06,09:37:00,330.16,330.73,330.02,330.73,196663
2021/04/06,09:38:00,330.71,330.82,330.53,330.58,154623
2021/04/06,09:39:00,330.60,330.95,330.51,330.94,109491
2021/04/06,09:40:00,330.94,330.97,330.67,330.72,65361
2021/04/06,09:41:00,330.71,330.89,330.57,330.67,142818
2021/04/06,09:42:00,330.70,330.83,330.47,330.57,117732
2021/04/06,09:43:00,330.57,330.85,330.46,330.85,90202
2021/04/06,09:44:00,330.85,330.92,330.67,330.91,144578
2021/04/06,09:45:00,330.91,331.16,330.78,331.08,230211
2021/04/06,09:46:00,331.09,331.24,331.05,331.13,148005
2021/04/06,09:47:00,331.13,331.16,330.98,331.03,82009
2021/04/06,09:48:00,331.03,331.07,330.84,330.97,127777
2021/04/06,09:49:00,330.97,331.07,330.88,330.89,86751
2021/04/06,09:50:00,330.88,330.88,330.72,330.79,129213
2021/04/06,09:51:00,330.79,330.93,330.54,330.68,165927
2021/04/06,09:52:00,330.68,330.79,330.55,330.58,100140
2021/04/06,09:53:00,330.57,330.85,330.53,330.81,101819
2021/04/06,09:54:00,330.81,331.04,330.81,331.04,107060
2021/04/06,09:55:00,331.04,331.30,331.04,331.28,185396
2021/04/06,09:56:00,331.26,331.41,331.22,331.34,184663
2021/04/06,09:57:00,331.34,331.38,331.21,331.35,89337
2021/04/06,09:58:00,331.35,331.39,331.21,331.32,80584
2021/04/06,09:59:00,331.32,331.35,331.21,331.30,191218
2021/04/06,10:00:00,331.30,331.44,331.28,331.41,66394
2021/04/06,10:01:00,331.41,331.54,331.34,331.47,119459
2021/04/06,10:02:00,331.47,331.64,331.47,331.51,93145
2021/04/06,10:03:00,331.50,331.66,331.45,331.62,80223
2021/04/06,10:04:00,331.62,331.73,331.61,331.72,51924
2021/04/06,10:05:00,331.71,331.81,331.63,331.64,71210
2021/04/06,10:06:00,331.64,331.75,331.57,331.59,72655
2021/04/06,10:07:00,331.59,331.62,331.42,331.48,106911
2021/04/06,10:08:00,331.48,331.67,331.48,331.62,82484
2021/04/06,10:09:00,331.63,331.68,331.51,331.60,81856
2021/04/06,10:10:00,331.60,331.67,331.46,331.49,69054
2021/04/06,10:11:00,331.49,331.49,331.06,331.15,235972
2021/04/06,10:12:00,331.15,331.18,330.95,331.06,148305
2021/04/06,10:13:00,331.06,331.29,331.06,331.27,74756
2021/04/06,10:14:00,331.28,331.30,331.16,331.25,76949
2021/04/06,10:15:00,331.26,331.32,331.13,331.16,97253
2021/04/06,10:16:00,331.16,331.26,330.85,331.01,127417
2021/04/06,10:17:00,331.01,331.12,330.86,331.11,82182
2021/04/06,10:18:00,331.11,331.32,331.06,331.21,90524
2021/04/06,10:19:00,331.21,331.30,331.09,331.30,61333
2021/04/06,10:20:00,331.30,331.37,331.10,331.17,69923
2021/04/06,10:21:00,331.17,331.18,330.96,331.15,89840
2021/04/06,10:22:00,331.15,331.33,331.05,331.20,115952
2021/04/06,10:23:00,331.19,331.24,331.04,331.22,80643
2021/04/06,10:24:00,331.22,331.29,331.11,331.27,50064
2021/04/06,10:25:00,331.28,331.34,331.19,331.27,61534
2021/04/06,10:26:00,331.27,331.37,331.20,331.31,53274
2021/04/06,10:27:00,331.31,331.62,331.31,331.56,86957
2021/04/06,10:28:00,331.56,331.56,331.38,331.47,64112
2021/04/06,10:29:00,331.47,331.68,331.31,331.36,101063
2021/04/06,10:30:00,331.36,331.43,331.21,331.23,40439
2021/04/06,10:31:00,331.23,331.36,331.06,331.10,156634
2021/04/06,10:32:00,331.10,331.17,331.02,331.10,108431
2021/04/06,10:33:00,331.10,331.21,330.97,331.01,84952
2021/04/06,10:34:00,330.99,330.99,330.77,330.87,104216
2021/04/06,10:35:00,330.86,330.95,330.79,330.90,108131
2021/04/06,10:36:00,330.90,330.95,330.69,330.71,90459
2021/04/06,10:37:00,330.72,330.80,330.65,330.69,61041
2021/04/06,10:38:00,330.69,330.84,330.68,330.84,94623
2021/04/06,10:39:00,330.83,330.96,330.80,330.96,84821
2021/04/06,10:40:00,330.96,331.01,330.91,331.00,34919
2021/04/06,10:41:00,331.00,331.22,330.94,331.02,60505
2021/04/06,10:42:00,331.02,331.09,330.97,331.01,58506
2021/04/06,10:43:00,330.99,331.04,330.89,330.99,139122
2021/04/06,10:44:00,330.99,331.15,330.99,331.01,311943
2021/04/06,10:45:00,331.02,331.18,331.02,331.14,64378
2021/04/06,10:46:00,331.14,331.30,331.11,331.30,124465
2021/04/06,10:47:00,331.29,331.36,331.19,331.21,79926
2021/04/06,10:48:00,331.21,331.32,331.19,331.23,48449
2021/04/06,10:49:00,331.23,331.30,331.20,331.27,72160
2021/04/06,10:50:00,331.27,331.49,331.27,331.44,60423
2021/04/06,10:51:00,331.43,331.50,331.36,331.38,74541
2021/04/06,10:52:00,331.40,331.48,331.40,331.46,42715
2021/04/06,10:53:00,331.46,331.55,331.42,331.50,55143
2021/04/06,10:54:00,331.50,331.60,331.45,331.58,70497
2021/04/06,10:55:00,331.59,331.88,331.59,331.78,116212
2021/04/06,10:56:00,331.78,331.94,331.74,331.90,90486
2021/04/06,10:57:00,331.90,331.96,331.79,331.82,96959
2021/04/06,10:58:00,331.82,331.87,331.67,331.71,96016
2021/04/06,10:59:00,331.71,331.73,331.62,331.63,48100
2021/04/06,11:00:00,331.63,331.70,331.61,331.66,34895
2021/04/06,11:01:00,331.66,331.74,331.45,331.56,98342
2021/04/06,11:02:00,331.58,331.76,331.58,331.75,52354
2021/04/06,11:03:00,331.76,331.88,331.72,331.72,64328
2021/04/06,11:04:00,331.72,331.78,331.66,331.76,49080
2021/04/06,11:05:00,331.76,331.79,331.51,331.55,63626
2021/04/06,11:06:00,331.55,331.62,331.51,331.54,115765
2021/04/06,11:07:00,331.54,331.60,331.36,331.57,385661
2021/04/06,11:08:00,331.57,331.62,331.48,331.52,38099
2021/04/06,11:09:00,331.52,331.68,331.52,331.64,34148
2021/04/06,11:10:00,331.66,331.90,331.66,331.87,52452
2021/04/06,11:11:00,331.87,332.14,331.82,332.12,226850
2021/04/06,11:12:00,332.12,332.18,332.00,332.07,98198
2021/04/06,11:13:00,332.07,332.22,332.05,332.12,202067
2021/04/06,11:14:00,332.12,332.32,332.10,332.32,71548
2021/04/06,11:15:00,332.32,332.43,332.28,332.43,85349
2021/04/06,11:16:00,332.44,332.53,332.39,332.52,94046
2021/04/06,11:17:00,332.51,332.62,332.48,332.51,71741
2021/04/06,11:18:00,332.51,332.51,332.34,332.36,86070
2021/04/06,11:19:00,332.36,332.41,332.22,332.24,59135
2021/04/06,11:20:00,332.24,332.29,332.20,332.27,48347
2021/04/06,11:21:00,332.28,332.38,332.27,332.37,51605
2021/04/06,11:22:00,332.37,332.42,332.27,332.29,63980
2021/04/06,11:23:00,332.31,332.37,332.26,332.30,39367
2021/04/06,11:24:00,332.30,332.43,332.24,332.43,72307
2021/04/06,11:25:00,332.43,332.43,332.28,332.30,72794
2021/04/06,11:26:00,332.30,332.35,332.22,332.24,67983
2021/04/06,11:27:00,332.25,332.41,332.25,332.37,69562
2021/04/06,11:28:00,332.37,332.41,332.27,332.29,49754
2021/04/06,11:29:00,332.29,332.38,332.22,332.25,43022
2021/04/06,11:30:00,332.27,332.32,332.21,332.29,34849
2021/04/06,11:31:00,332.29,332.30,332.11,332.15,54376
2021/04/06,11:32:00,332.15,332.28,332.13,332.28,31235
2021/04/06,11:33:00,332.28,332.38,332.20,332.33,36456
2021/04/06,11:34:00,332.33,332.38,332.11,332.14,43993
2021/04/06,11:35:00,332.14,332.20,332.05,332.11,43348
2021/04/06,11:36:00,332.11,332.24,332.09,332.24,74705
2021/04/06,11:37:00,332.24,332.29,332.12,332.19,40070
2021/04/06,11:38:00,332.19,332.39,332.19,332.33,31236
2021/04/06,11:39:00,332.33,332.41,332.32,332.37,40793
2021/04/06,11:40:00,332.37,332.37,332.27,332.31,35937
2021/04/06,11:41:00,332.31,332.37,332.22,332.32,33646
2021/04/06,11:42:00,332.32,332.43,332.28,332.32,241221
2021/04/06,11:43:00,332.32,332.47,332.30,332.46,56089
2021/04/06,11:44:00,332.46,332.54,332.41,332.54,34112
2021/04/06,11:45:00,332.53,332.55,332.48,332.55,53528
2021/04/06,11:46:00,332.55,332.66,332.53,332.59,65544
2021/04/06,11:47:00,332.59,332.63,332.57,332.59,38830
2021/04/06,11:48:00,332.59,332.63,332.54,332.63,44773
2021/04/06,11:49:00,332.61,332.62,332.48,332.54,38023
2021/04/06,11:50:00,332.54,332.54,332.42,332.45,29458
2021/04/06,11:51:00,332.46,332.49,332.39,332.47,47489
2021/04/06,11:52:00,332.47,332.55,332.46,332.53,30436
2021/04/06,11:53:00,332.53,332.62,332.52,332.60,28849
2021/04/06,11:54:00,332.60,332.64,332.55,332.58,36490
2021/04/06,11:55:00,332.58,332.62,332.55,332.59,326105
2021/04/06,11:56:00,332.59,332.63,332.48,332.50,108763
2021/04/06,11:57:00,332.50,332.57,332.45,332.53,35137
2021/04/06,11:58:00,332.53,332.59,332.53,332.57,36565
2021/04/06,11:59:00,332.57,332.67,332.56,332.67,25978
2021/04/06,12:00:00,332.67,332.83,332.65,332.76,109862
2021/04/06,12:01:00,332.76,332.79,332.64,332.70,34554
2021/04/06,12:02:00,332.70,332.72,332.53,332.53,42213
2021/04/06,12:03:00,332.55,332.57,332.47,332.48,74727
2021/04/06,12:04:00,332.48,332.52,332.41,332.43,66786
2021/04/06,12:05:00,332.43,332.44,332.34,332.39,39839
2021/04/06,12:06:00,332.40,332.49,332.40,332.45,57684
2021/04/06,12:07:00,332.45,332.47,332.34,332.34,53461
2021/04/06,12:08:00,332.34,332.34,332.20,332.26,42623
2021/04/06,12:09:00,332.27,332.35,332.27,332.35,32155
2021/04/06,12:10:00,332.35,332.43,332.33,332.42,38058
2021/04/06,12:11:00,332.42,332.49,332.39,332.41,33524
2021/04/06,12:12:00,332.41,332.42,332.32,332.37,90081
2021/04/06,12:13:00,332.37,332.46,332.37,332.42,24736
2021/04/06,12:14:00,332.42,332.44,332.34,332.36,16064
2021/04/06,12:15:00,332.36,332.36,332.26,332.30,25571
2021/04/06,12:16:00,332.30,332.30,332.17,332.22,27073
2021/04/06,12:17:00,332.22,332.27,332.17,332.22,54870
2021/04/06,12:18:00,332.23,332.29,332.20,332.22,40975
2021/04/06,12:19:00,332.22,332.36,332.22,332.26,111255
2021/04/06,12:20:00,332.26,332.28,332.14,332.16,160302
2021/04/06,12:21:00,332.17,332.22,332.11,332.21,57929
2021/04/06,12:22:00,332.20,332.30,332.20,332.28,33303
2021/04/06,12:23:00,332.28,332.34,332.24,332.30,20680
2021/04/06,12:24:00,332.30,332.32,332.22,332.24,23364
2021/04/06,12:25:00,332.24,332.24,332.15,332.20,26023
2021/04/06,12:26:00,332.20,332.25,331.90,331.94,102393
2021/04/06,12:27:00,331.95,332.00,331.87,331.89,52734
2021/04/06,12:28:00,331.89,332.01,331.86,332.01,55738
2021/04/06,12:29:00,332.00,332.05,332.00,332.04,27513
2021/04/06,12:30:00,332.02,332.04,331.86,331.87,26640
2021/04/06,12:31:00,331.87,332.02,331.85,331.96,123558
2021/04/06,12:32:00,331.96,332.10,331.96,332.00,43422
2021/04/06,12:33:00,332.00,332.14,331.97,332.11,41521
2021/04/06,12:34:00,332.11,332.12,332.08,332.12,24462
2021/04/06,12:35:00,332.11,332.18,332.10,332.11,48489
2021/04/06,12:36:00,332.11,332.13,332.00,332.04,28238
2021/04/06,12:37:00,332.04,332.05,331.98,332.01,20232
2021/04/06,12:38:00,332.01,332.02,331.93,332.00,60719
2021/04/06,12:39:00,332.00,332.06,331.88,332.06,32291
2021/04/06,12:40:00,332.04,332.05,331.94,331.96,25204
2021/04/06,12:41:00,331.96,332.00,331.90,331.91,40071
2021/04/06,12:42:00,331.91,332.09,331.90,332.06,53443
2021/04/06,12:43:00,332.06,332.07,331.97,332.00,33573
2021/04/06,12:44:00,332.00,332.09,331.97,332.09,27625
2021/04/06,12:45:00,332.09,332.19,332.09,332.16,39982
2021/04/06,12:46:00,332.16,332.26,332.15,332.21,52827
2021/04/06,12:47:00,332.21,332.24,332.16,332.20,30833
2021/04/06,12:48:00,332.20,332.24,332.17,332.17,25544
2021/04/06,12:49:00,332.17,332.18,331.96,332.01,69458
2021/04/06,12:50:00,332.01,332.06,331.94,332.03,34835
2021/04/06,12:51:00,332.03,332.06,331.95,332.00,25895
2021/04/06,12:52:00,332.01,332.05,331.87,331.91,26826
2021/04/06,12:53:00,331.92,331.95,331.79,331.86,49076
2021/04/06,12:54:00,331.86,331.93,331.77,331.92,40864
2021/04/06,12:55:00,331.92,332.00,331.91,331.99,46786
2021/04/06,12:56:00,331.98,332.07,331.97,332.03,41834
2021/04/06,12:57:00,332.02,332.02,331.89,331.96,29004
2021/04/06,12:58:00,331.97,331.99,331.93,331.93,25799
2021/04/06,12:59:00,331.93,331.95,331.84,331.84,19133
2021/04/06,13:00:00,331.84,331.97,331.80,331.88,35101
2021/04/06,13:01:00,331.88,331.94,331.71,331.74,56848
2021/04/06,13:02:00,331.73,331.73,331.62,331.71,42865
2021/04/06,13:03:00,331.71,331.72,331.43,331.55,96076
2021/04/06,13:04:00,331.56,331.56,331.44,331.50,34504
2021/04/06,13:05:00,331.51,331.54,331.37,331.46,59915
2021/04/06,13:06:00,331.46,331.48,331.31,331.35,46612
2021/04/06,13:07:00,331.35,331.40,331.22,331.30,72263
2021/04/06,13:08:00,331.32,331.33,331.13,331.24,110027
2021/04/06,13:09:00,331.22,331.28,331.18,331.22,83157
2021/04/06,13:10:00,331.22,331.24,331.03,331.05,110169
2021/04/06,13:11:00,331.06,331.21,330.95,331.18,122745
2021/04/06,13:12:00,331.18,331.26,331.14,331.14,48421
2021/04/06,13:13:00,331.14,331.14,330.89,331.00,72055
2021/04/06,13:14:00,331.00,331.20,330.99,331.18,81262
2021/04/06,13:15:00,331.18,331.21,331.06,331.19,63516
2021/04/06,13:16:00,331.19,331.23,331.06,331.19,79032
2021/04/06,13:17:00,331.20,331.22,331.14,331.18,29779
2021/04/06,13:18:00,331.16,331.22,331.12,331.19,42294
2021/04/06,13:19:00,331.19,331.21,331.04,331.05,25778
2021/04/06,13:20:00,331.04,331.07,330.82,330.83,71315
2021/04/06,13:21:00,330.83,330.89,330.68,330.74,294702
2021/04/06,13:22:00,330.73,330.83,330.63,330.81,71414
2021/04/06,13:23:00,330.81,330.88,330.69,330.75,56115
2021/04/06,13:24:00,330.75,330.77,330.51,330.52,83939
2021/04/06,13:25:00,330.52,330.66,330.50,330.56,98605
2021/04/06,13:26:00,330.57,330.64,330.32,330.35,87195
2021/04/06,13:27:00,330.35,330.41,330.25,330.41,92186
2021/04/06,13:28:00,330.41,330.41,330.20,330.23,94798
2021/04/06,13:29:00,330.21,330.35,330.18,330.32,78019
2021/04/06,13:30:00,330.32,330.48,330.30,330.42,84946
2021/04/06,13:31:00,330.41,330.42,330.24,330.39,279793
2021/04/06,13:32:00,330.38,330.55,330.29,330.52,78456
2021/04/06,13:33:00,330.52,330.59,330.44,330.56,82755
2021/04/06,13:34:00,330.56,330.71,330.52,330.68,79949
2021/04/06,13:35:00,330.68,330.81,330.66,330.72,71174
2021/04/06,13:36:00,330.72,330.80,330.70,330.71,55466
2021/04/06,13:37:00,330.70,330.84,330.66,330.81,47201
2021/04/06,13:38:00,330.81,330.92,330.80,330.92,58405
2021/04/06,13:39:00,330.91,330.94,330.86,330.90,38503
2021/04/06,13:40:00,330.90,330.99,330.86,330.99,20095
2021/04/06,13:41:00,330.99,330.99,330.89,330.94,31944
2021/04/06,13:42:00,330.94,330.97,330.92,330.96,36798
2021/04/06,13:43:00,330.96,331.09,330.95,331.05,61055
2021/04/06,13:44:00,331.06,331.13,331.06,331.13,344944
2021/04/06,13:45:00,331.13,331.14,331.09,331.09,34800
2021/04/06,13:46:00,331.09,331.14,331.05,331.05,26432
2021/04/06,13:47:00,331.05,331.16,331.04,331.14,35387
2021/04/06,13:48:00,331.14,331.18,331.08,331.18,32782
2021/04/06,13:49:00,331.18,331.23,331.16,331.20,43671
2021/04/06,13:50:00,331.20,331.20,331.05,331.05,49402
2021/04/06,13:51:00,331.06,331.11,331.01,331.08,40538
2021/04/06,13:52:00,331.08,331.21,330.95,331.00,50609
2021/04/06,13:53:00,331.00,331.11,331.00,331.11,30805
2021/04/06,13:54:00,331.11,331.15,331.08,331.12,21225
2021/04/06,13:55:00,331.12,331.29,331.09,331.27,73584
2021/04/06,13:56:00,331.25,331.32,331.18,331.29,37742
2021/04/06,13:57:00,331.29,331.31,331.19,331.20,35109
2021/04/06,13:58:00,331.19,331.21,331.13,331.17,25292
2021/04/06,13:59:00,331.18,331.30,331.17,331.26,22628
2021/04/06,14:00:00,331.26,331.31,331.25,331.31,31645
2021/04/06,14:01:00,331.31,331.35,331.25,331.26,52810
2021/04/06,14:02:00,331.26,331.31,331.17,331.19,38655
2021/04/06,14:03:00,331.19,331.34,331.17,331.29,36297
2021/04/06,14:04:00,331.29,331.42,331.29,331.38,143982
2021/04/06,14:05:00,331.38,331.48,331.38,331.46,44594
2021/04/06,14:06:00,331.45,331.45,331.35,331.38,60761
2021/04/06,14:07:00,331.38,331.48,331.33,331.46,41664
2021/04/06,14:08:00,331.47,331.51,331.43,331.45,27471
2021/04/06,14:09:00,331.45,331.45,331.36,331.41,38496
2021/04/06,14:10:00,331.41,331.47,331.37,331.40,36689
2021/04/06,14:11:00,331.40,331.48,331.40,331.43,23466
2021/04/06,14:12:00,331.43,331.61,331.42,331.51,39771
2021/04/06,14:13:00,331.51,331.63,331.51,331.63,31442
2021/04/06,14:14:00,331.63,331.66,331.57,331.63,29187
2021/04/06,14:15:00,331.63,331.63,331.54,331.57,35905
2021/04/06,14:16:00,331.57,331.59,331.41,331.42,39962
2021/04/06,14:17:00,331.44,331.51,331.41,331.46,28505
2021/04/06,14:18:00,331.46,331.56,331.44,331.52,25604
2021/04/06,14:19:00,331.52,331.54,331.47,331.50,19904
2021/04/06,14:20:00,331.50,331.60,331.49,331.51,21272
2021/04/06,14:21:00,331.51,331.59,331.47,331.57,60483
2021/04/06,14:22:00,331.57,331.57,331.48,331.48,29610
2021/04/06,14:23:00,331.49,331.54,331.49,331.53,19994
2021/04/06,14:24:00,331.53,331.63,331.53,331.62,28537
2021/04/06,14:25:00,331.61,331.71,331.61,331.69,31857
2021/04/06,14:26:00,331.69,331.69,331.59,331.64,23634
2021/04/06,14:27:00,331.65,331.68,331.61,331.67,27735
2021/04/06,14:28:00,331.68,331.71,331.65,331.67,36918
2021/04/06,14:29:00,331.67,331.67,331.62,331.66,27444
2021/04/06,14:30:00,331.66,331.74,331.65,331.67,311181
2021/04/06,14:31:00,331.67,331.73,331.64,331.71,22207
2021/04/06,14:32:00,331.71,331.74,331.64,331.64,45365
2021/04/06,14:33:00,331.63,331.71,331.59,331.63,40125
2021/04/06,14:34:00,331.63,331.63,331.40,331.43,129330
2021/04/06,14:35:00,331.44,331.49,331.40,331.43,66164
2021/04/06,14:36:00,331.43,331.43,331.17,331.33,107925
2021/04/06,14:37:00,331.33,331.35,331.13,331.15,42023
2021/04/06,14:38:00,331.15,331.22,331.11,331.22,39910
2021/04/06,14:39:00,331.23,331.31,331.21,331.27,28819
2021/04/06,14:40:00,331.27,331.41,331.22,331.41,27345
2021/04/06,14:41:00,331.41,331.53,331.39,331.48,49272
2021/04/06,14:42:00,331.48,331.76,331.47,331.73,283802
2021/04/06,14:43:00,331.74,331.85,331.64,331.82,70775
2021/04/06,14:44:00,331.82,331.91,331.76,331.77,62903
2021/04/06,14:45:00,331.77,331.78,331.70,331.74,41126
2021/04/06,14:46:00,331.74,331.74,331.67,331.72,23184
2021/04/06,14:47:00,331.73,331.85,331.73,331.81,49789
2021/04/06,14:48:00,331.81,331.81,331.74,331.80,24838
2021/04/06,14:49:00,331.80,331.84,331.77,331.79,33676
2021/04/06,14:50:00,331.79,331.79,331.67,331.74,50626
2021/04/06,14:51:00,331.74,331.74,331.33,331.53,123600
2021/04/06,14:52:00,331.51,331.57,331.35,331.41,41118
2021/04/06,14:53:00,331.40,331.56,331.38,331.54,48544
2021/04/06,14:54:00,331.56,331.66,331.54,331.56,36289
2021/04/06,14:55:00,331.56,331.69,331.49,331.57,48274
2021/04/06,14:56:00,331.57,331.58,331.50,331.56,39078
2021/04/06,14:57:00,331.56,331.75,331.56,331.74,33693
2021/04/06,14:58:00,331.74,331.85,331.70,331.71,50440
2021/04/06,14:59:00,331.70,331.75,331.66,331.69,43633
2021/04/06,15:00:00,331.69,331.71,331.61,331.65,40609
2021/04/06,15:01:00,331.65,331.78,331.62,331.66,42297
2021/04/06,15:02:00,331.65,331.65,331.37,331.42,104315
2021/04/06,15:03:00,331.40,331.51,331.05,331.12,124894
2021/04/06,15:04:00,331.12,331.26,331.05,331.11,102187
2021/04/06,15:05:00,331.12,331.24,331.11,331.12,74072
2021/04/06,15:06:00,331.12,331.25,331.06,331.15,52059
2021/04/06,15:07:00,331.14,331.23,331.09,331.19,58870
2021/04/06,15:08:00,331.18,331.20,330.98,331.06,61369
2021/04/06,15:09:00,331.05,331.10,330.98,330.98,50956
2021/04/06,15:10:00,330.98,331.02,330.88,330.97,71159
2021/04/06,15:11:00,330.98,331.13,330.98,331.09,109065
2021/04/06,15:12:00,331.10,331.19,331.07,331.15,256845
2021/04/06,15:13:00,331.17,331.19,331.11,331.12,31193
2021/04/06,15:14:00,331.11,331.26,331.10,331.15,50066
2021/04/06,15:15:00,331.15,331.25,331.10,331.20,32399
2021/04/06,15:16:00,331.20,331.27,331.12,331.12,33455
2021/04/06,15:17:00,331.12,331.19,331.00,331.13,66303
2021/04/06,15:18:00,331.13,331.28,331.13,331.26,36343
2021/04/06,15:19:00,331.26,331.45,331.22,331.37,115524
2021/04/06,15:20:00,331.37,331.52,331.36,331.50,77042
2021/04/06,15:21:00,331.50,331.54,331.43,331.48,82567
2021/04/06,15:22:00,331.47,331.56,331.42,331.53,55851
2021/04/06,15:23:00,331.53,331.59,331.47,331.59,40658
2021/04/06,15:24:00,331.58,331.69,331.58,331.66,62711
2021/04/06,15:25:00,331.66,331.76,331.61,331.68,64280
2021/04/06,15:26:00,331.68,331.69,331.58,331.58,47188
2021/04/06,15:27:00,331.58,331.60,331.35,331.49,148400
2021/04/06,15:28:00,331.49,331.54,331.40,331.45,252720
2021/04/06,15:29:00,331.45,331.50,331.39,331.45,26506
2021/04/06,15:30:00,331.45,331.54,331.35,331.47,43080
2021/04/06,15:31:00,331.47,331.56,331.26,331.40,91682
2021/04/06,15:32:00,331.40,331.49,331.36,331.39,42921
2021/04/06,15:33:00,331.39,331.45,331.32,331.44,68007
2021/04/06,15:34:00,331.44,331.50,331.39,331.42,33458
2021/04/06,15:35:00,331.43,331.45,331.13,331.15,55935
2021/04/06,15:36:00,331.15,331.23,331.13,331.23,70054
2021/04/06,15:37:00,331.23,331.27,331.12,331.15,48971
2021/04/06,15:38:00,331.15,331.22,331.11,331.13,38447
2021/04/06,15:39:00,331.13,331.21,331.06,331.07,57165
2021/04/06,15:40:00,331.07,331.09,330.90,330.93,69701
2021/04/06,15:41:00,330.92,330.95,330.81,330.91,151708
2021/04/06,15:42:00,330.91,331.03,330.91,330.92,62196
2021/04/06,15:43:00,330.93,331.03,330.88,330.99,72441
2021/04/06,15:44:00,330.97,330.97,330.89,330.94,45287
2021/04/06,15:45:00,330.94,331.00,330.77,330.80,292913
2021/04/06,15:46:00,330.80,330.88,330.66,330.84,96885
2021/04/06,15:47:00,330.84,330.84,330.75,330.82,68858
2021/04/06,15:48:00,330.82,330.92,330.80,330.92,68122
2021/04/06,15:49:00,330.93,331.01,330.89,330.90,93421
2021/04/06,15:50:00,330.89,330.90,330.78,330.85,326543
2021/04/06,15:51:00,330.86,330.87,330.38,330.59,397475
2021/04/06,15:52:00,330.59,330.62,330.44,330.44,118563
2021/04/06,15:53:00,330.44,330.48,330.29,330.32,123751
2021/04/06,15:54:00,330.33,330.38,330.22,330.31,192081
2021/04/06,15:55:00,330.32,330.42,330.17,330.25,272768
2021/04/06,15:56:00,330.25,330.38,330.16,330.31,241116
2021/04/06,15:57:00,330.31,330.58,330.29,330.57,242171
2021/04/06,15:58:00,330.57,330.61,330.41,330.49,262598
2021/04/06,15:59:00,330.49,330.53,330.39,330.51,449072
2021/04/06,16:00:00,330.51,330.83,330.47,330.75,1095250
2021/04/07,09:31:00,330.33,330.37,330.04,330.18,166572
2021/04/07,09:32:00,330.18,330.51,330.09,330.38,109224
2021/04/07,09:33:00,330.38,330.40,330.20,330.27,115597
2021/04/07,09:34:00,330.27,330.36,329.94,329.96,156224
2021/04/07,09:35:00,329.96,329.96,329.37,329.57,264987
2021/04/07,09:36:00,329.57,329.70,329.44,329.59,184402
2021/04/07,09:37:00,329.60,329.73,329.45,329.68,158734
2021/04/07,09:38:00,329.67,329.84,329.63,329.74,145872
2021/04/07,09:39:00,329.73,329.85,329.61,329.84,106650
2021/04/07,09:40:00,329.84,329.95,329.62,329.67,128707
2021/04/07,09:41:00,329.68,329.82,329.61,329.79,159156
2021/04/07,09:42:00,329.79,330.17,329.79,330.14,139557
2021/04/07,09:43:00,330.14,330.35,330.11,330.28,172147
2021/04/07,09:44:00,330.28,330.35,330.19,330.32,162693
2021/04/07,09:45:00,330.31,330.46,330.30,330.41,78336
2021/04/07,09:46:00,330.41,330.75,330.41,330.60,124138
2021/04/07,09:47:00,330.59,330.78,330.54,330.76,77138
2021/04/07,09:48:00,330.76,330.84,330.64,330.66,91226
2021/04/07,09:49:00,330.66,330.69,330.54,330.64,93075
2021/04/07,09:50:00,330.64,330.86,330.64,330.78,95984
2021/04/07,09:51:00,330.78,330.85,330.70,330.85,81599
2021/04/07,09:52:00,330.85,330.98,330.76,330.82,108516
2021/04/07,09:53:00,330.82,331.02,330.82,330.96,174097
2021/04/07,09:54:00,330.96,331.05,330.94,330.97,110830
2021/04/07,09:55:00,330.97,331.01,330.86,330.90,86183
2021/04/07,09:56:00,330.91,331.04,330.89,330.90,75747
2021/04/07,09:57:00,330.90,330.92,330.78,330.90,90747
2021/04/07,09:58:00,330.90,331.12,330.88,331.02,69839
2021/04/07,09:59:00,331.03,331.09,330.94,330.97,53441
2021/04/07,10:00:00,330.97,331.00,330.88,330.92,79518
2021/04/07,10:01:00,330.92,330.94,330.68,330.73,126655
2021/04/07,10:02:00,330.74,331.22,330.74,331.21,137646
2021/04/07,10:03:00,331.22,331.39,331.15,331.17,178286
2021/04/07,10:04:00,331.17,331.30,331.16,331.26,79211
2021/04/07,10:05:00,331.26,331.38,331.21,331.33,67611
2021/04/07,10:06:00,331.34,331.35,331.13,331.27,86276
2021/04/07,10:07:00,331.27,331.44,331.25,331.42,117717
2021/04/07,10:08:00,331.42,331.50,331.36,331.38,91264
2021/04/07,10:09:00,331.37,331.45,331.23,331.26,217060
2021/04/07,10:10:00,331.26,331.38,331.20,331.32,86934
2021/04/07,10:11:00,331.32,331.45,331.28,331.44,59731
2021/04/07,10:12:00,331.44,331.64,331.41,331.63,95673
2021/04/07,10:13:00,331.63,331.71,331.59,331.69,98699
2021/04/07,10:14:00,331.66,331.76,331.61,331.67,74114
2021/04/07,10:15:00,331.67,331.68,331.59,331.62,62445
2021/04/07,10:16:00,331.63,331.69,331.48,331.48,61034
2021/04/07,10:17:00,331.47,331.51,331.37,331.51,59263
2021/04/07,10:18:00,331.51,331.75,331.50,331.66,88294
2021/04/07,10:19:00,331.66,331.74,331.64,331.73,52012
2021/04/07,10:20:00,331.73,331.88,331.73,331.78,123057
2021/04/07,10:21:00,331.78,331.86,331.69,331.69,77525
2021/04/07,10:22:00,331.70,331.76,331.66,331.68,69341
2021/04/07,10:23:00,331.68,331.84,331.68,331.84,53847
2021/04/07,10:24:00,331.85,331.92,331.77,331.84,76386
2021/04/07,10:25:00,331.86,331.90,331.76,331.78,76865
2021/04/07,10:26:00,331.78,331.79,331.64,331.71,59014
2021/04/07,10:27:00,331.71,331.79,331.67,331.78,43543
2021/04/07,10:28:00,331.78,331.84,331.72,331.77,51489
2021/04/07,10:29:00,331.77,331.85,331.76,331.77,35621
2021/04/07,10:30:00,331.77,331.91,331.77,331.91,58299
2021/04/07,10:31:00,331.91,332.00,331.79,331.85,90298
2021/04/07,10:32:00,331.85,331.93,331.83,331.86,46530
2021/04/07,10:33:00,331.86,331.87,331.75,331.81,55563
2021/04/07,10:34:00,331.81,331.82,331.66,331.68,55341
2021/04/07,10:35:00,331.68,331.72,331.60,331.68,65946
2021/04/07,10:36:00,331.68,331.79,331.63,331.66,37448
2021/04/07,10:37:00,331.66,331.84,331.65,331.78,37951
2021/04/07,10:38:00,331.78,331.87,331.64,331.70,46610
2021/04/07,10:39:00,331.70,331.76,331.66,331.75,41720
2021/04/07,10:40:00,331.75,331.78,331.61,331.63,448126
2021/04/07,10:41:00,331.62,331.70,331.54,331.70,52517
2021/04/07,10:42:00,331.70,331.77,331.59,331.60,60171
2021/04/07,10:43:00,331.60,331.68,331.50,331.68,54805
2021/04/07,10:44:00,331.67,331.77,331.65,331.76,34584
2021/04/07,10:45:00,331.75,331.85,331.75,331.79,46793
2021/04/07,10:46:00,331.79,331.92,331.74,331.89,75072
2021/04/07,10:47:00,331.89,331.89,331.78,331.81,47664
2021/04/07,10:48:00,331.81,331.85,331.71,331.77,33959
2021/04/07,10:49:00,331.77,331.84,331.62,331.77,64831
2021/04/07,10:50:00,331.77,331.83,331.73,331.76,64905
2021/04/07,10:51:00,331.76,331.76,331.54,331.57,56004
2021/04/07,10:52:00,331.57,331.59,331.41,331.42,50457
2021/04/07,10:53:00,331.42,331.54,331.30,331.50,72178
2021/04/07,10:54:00,331.50,331.63,331.48,331.62,233032
2021/04/07,10:55:00,331.62,331.64,331.54,331.54,38397
2021/04/07,10:56:00,331.54,331.64,331.51,331.51,39072
2021/04/07,10:57:00,331.51,331.61,331.44,331.47,47322
2021/04/07,10:58:00,331.48,331.58,331.44,331.51,26379
2021/04/07,10:59:00,331.51,331.59,331.49,331.53,24603
2021/04/07,11:00:00,331.53,331.61,331.50,331.53,32294
2021/04/07,11:01:00,331.54,331.86,331.53,331.74,317422
2021/04/07,11:02:00,331.76,331.92,331.76,331.92,69177
2021/04/07,11:03:00,331.92,332.08,331.92,332.00,100176
2021/04/07,11:04:00,332.00,332.00,331.82,331.86,40440
2021/04/07,11:05:00,331.86,331.86,331.77,331.85,25851
2021/04/07,11:06:00,331.85,332.09,331.85,332.09,75490
2021/04/07,11:07:00,332.09,332.23,332.09,332.21,82759
2021/04/07,11:08:00,332.21,332.23,332.04,332.11,131938
2021/04/07,11:09:00,332.11,332.13,332.03,332.12,37430
2021/04/07,11:10:00,332.12,332.14,332.04,332.09,47933
2021/04/07,11:11:00,332.09,332.19,332.07,332.16,59759
2021/04/07,11:12:00,332.16,332.20,332.03,332.04,41269
2021/04/07,11:13:00,332.04,332.16,332.04,332.14,48247
2021/04/07,11:14:00,332.14,332.25,332.10,332.21,37998
2021/04/07,11:15:00,332.21,332.22,332.06,332.12,69448
2021/04/07,11:16:00,332.12,332.16,332.02,332.11,29768
2021/04/07,11:17:00,332.11,332.12,332.00,332.10,245929
2021/04/07,11:18:00,332.10,332.17,332.08,332.10,36170
2021/04/07,11:19:00,332.10,332.17,332.09,332.14,57767
2021/04/07,11:20:00,332.14,332.21,332.11,332.13,50491
2021/04/07,11:21:00,332.13,332.23,332.05,332.05,60450
2021/04/07,11:22:00,332.06,332.15,332.03,332.04,32719
2021/04/07,11:23:00,332.04,332.10,331.97,331.98,46771
2021/04/07,11:24:00,331.97,331.98,331.87,331.90,58960
2021/04/07,11:25:00,331.90,331.97,331.76,331.76,60393
2021/04/07,11:26:00,331.76,331.82,331.66,331.66,36172
2021/04/07,11:27:00,331.67,331.68,331.52,331.52,79393
2021/04/07,11:28:00,331.52,331.54,331.41,331.53,64431
2021/04/07,11:29:00,331.53,331.57,331.36,331.41,82301
2021/04/07,11:30:00,331.41,331.47,331.31,331.37,50230
2021/04/07,11:31:00,331.38,331.39,331.18,331.20,168616
2021/04/07,11:32:00,331.21,331.28,331.19,331.26,81051
2021/04/07,11:33:00,331.26,331.36,331.24,331.27,121642
2021/04/07,11:34:00,331.27,331.35,331.10,331.35,107425
2021/04/07,11:35:00,331.35,331.36,331.23,331.27,32578
2021/04/07,11:36:00,331.27,331.44,331.25,331.37,46769
2021/04/07,11:37:00,331.37,331.44,331.31,331.31,61219
2021/04/07,11:38:00,331.31,331.31,331.18,331.19,40743
2021/04/07,11:39:00,331.19,331.22,331.01,331.01,80991
2021/04/07,11:40:00,331.01,331.01,330.76,330.77,137802
2021/04/07,11:41:00,330.77,330.80,330.67,330.70,115713
2021/04/07,11:42:00,330.68,330.80,330.61,330.78,88666
2021/04/07,11:43:00,330.78,330.92,330.78,330.89,78360
2021/04/07,11:44:00,330.89,330.89,330.80,330.85,65165
2021/04/07,11:45:00,330.86,330.95,330.85,330.90,32804
2021/04/07,11:46:00,330.90,331.03,330.79,331.02,47354
2021/04/07,11:47:00,331.02,331.29,331.02,331.28,141795
2021/04/07,11:48:00,331.29,331.32,331.17,331.20,81455
2021/04/07,11:49:00,331.19,331.23,331.14,331.18,21314
2021/04/07,11:50:00,331.19,331.25,331.10,331.14,62242
2021/04/07,11:51:00,331.14,331.33,331.14,331.29,57134
2021/04/07,11:52:00,331.29,331.37,331.22,331.29,68927
2021/04/07,11:53:00,331.29,331.39,331.29,331.35,46506
2021/04/07,11:54:00,331.35,331.35,331.28,331.31,36116
2021/04/07,11:55:00,331.29,331.34,331.26,331.30,29674
2021/04/07,11:56:00,331.30,331.30,331.16,331.18,51330
2021/04/07,11:57:00,331.18,331.36,330.97,331.36,158799
2021/04/07,11:58:00,331.36,331.40,331.30,331.32,77791
2021/04/07,11:59:00,331.32,331.54,331.32,331.41,76032
2021/04/07,12:00:00,331.42,331.48,331.34,331.47,38832
2021/04/07,12:01:00,331.47,331.55,331.46,331.55,246742
2021/04/07,12:02:00,331.53,331.61,331.51,331.61,56207
2021/04/07,12:03:00,331.61,331.74,331.59,331.71,77787
2021/04/07,12:04:00,331.71,331.72,331.59,331.61,68913
2021/04/07,12:05:00,331.60,331.63,331.54,331.55,67042
2021/04/07,12:06:00,331.55,331.59,331.50,331.50,41955
2021/04/07,12:07:00,331.50,331.50,331.43,331.45,45509
2021/04/07,12:08:00,331.46,331.57,331.45,331.53,24176
2021/04/07,12:09:00,331.53,331.68,331.50,331.68,45787
2021/04/07,12:10:00,331.67,331.67,331.60,331.64,23745
2021/04/07,12:11:00,331.63,331.65,331.55,331.55,68850
2021/04/07,12:12:00,331.55,331.58,331.39,331.39,51759
2021/04/07,12:13:00,331.39,331.42,331.32,331.37,248928
2021/04/07,12:14:00,331.37,331.48,331.37,331.48,20481
2021/04/07,12:15:00,331.48,331.48,331.38,331.40,28770
2021/04/07,12:16:00,331.40,331.40,331.10,331.12,67294
2021/04/07,12:17:00,331.12,331.12,330.78,330.85,92415
2021/04/07,12:18:00,330.85,330.88,330.76,330.84,62914
2021/04/07,12:19:00,330.84,330.85,330.75,330.83,52639
2021/04/07,12:20:00,330.84,330.88,330.69,330.78,69411
2021/04/07,12:21:00,330.78,330.87,330.67,330.84,84393
2021/04/07,12:22:00,330.84,330.93,330.80,330.83,64395
2021/04/07,12:23:00,330.84,330.97,330.84,330.88,276275
2021/04/07,12:24:00,330.89,331.03,330.87,331.00,37983
2021/04/07,12:25:00,330.99,331.24,330.99,331.23,60409
2021/04/07,12:26:00,331.23,331.26,331.06,331.07,36424
2021/04/07,12:27:00,331.07,331.07,330.86,330.99,51854
2021/04/07,12:28:00,330.99,331.00,330.90,330.97,16814
2021/04/07,12:29:00,330.97,330.97,330.76,330.86,59955
2021/04/07,12:30:00,330.85,330.90,330.68,330.69,49776
2021/04/07,12:31:00,330.69,331.03,330.55,330.98,149895
2021/04/07,12:32:00,330.98,331.04,330.83,330.89,272222
2021/04/07,12:33:00,330.89,331.09,330.84,331.03,48748
2021/04/07,12:34:00,331.03,331.05,330.96,331.00,22468
2021/04/07,12:35:00,331.00,331.03,330.93,331.01,25984
2021/04/07,12:36:00,331.00,331.04,330.91,331.02,31290
2021/04/07,12:37:00,331.02,331.16,330.96,331.16,56109
2021/04/07,12:38:00,331.14,331.19,331.10,331.19,29348
2021/04/07,12:39:00,331.19,331.31,331.19,331.26,70433
2021/04/07,12:40:00,331.26,331.27,331.17,331.19,389932
2021/04/07,12:41:00,331.19,331.19,331.13,331.17,29219
2021/04/07,12:42:00,331.17,331.17,331.01,331.09,43831
2021/04/07,12:43:00,331.09,331.13,331.03,331.13,19725
2021/04/07,12:44:00,331.13,331.13,331.04,331.07,14504
2021/04/07,12:45:00,331.07,331.07,330.96,330.99,47216
2021/04/07,12:46:00,331.00,331.04,330.92,330.99,83040
2021/04/07,12:47:00,331.01,331.09,330.99,331.08,39253
2021/04/07,12:48:00,331.08,331.12,331.04,331.12,26689
2021/04/07,12:49:00,331.12,331.19,331.12,331.17,54989
2021/04/07,12:50:00,331.16,331.17,331.04,331.05,58865
2021/04/07,12:51:00,331.05,331.10,330.98,331.10,24375
2021/04/07,12:52:00,331.10,331.25,331.10,331.20,51704
2021/04/07,12:53:00,331.20,331.20,331.13,331.13,17105
2021/04/07,12:54:00,331.13,331.13,330.97,331.13,44801
2021/04/07,12:55:00,331.13,331.15,330.95,331.00,62198
2021/04/07,12:56:00,331.00,331.03,330.91,331.03,41608
2021/04/07,12:57:00,331.03,331.03,330.91,330.98,40369
2021/04/07,12:58:00,330.98,331.02,330.94,330.94,15739
2021/04/07,12:59:00,330.94,330.94,330.86,330.93,27645
2021/04/07,13:00:00,330.93,330.96,330.86,330.88,18588
2021/04/07,13:01:00,330.88,330.91,330.72,330.73,23870
2021/04/07,13:02:00,330.73,330.94,330.65,330.94,49814
2021/04/07,13:03:00,330.94,331.11,330.94,331.05,47002
2021/04/07,13:04:00,331.05,331.05,330.93,331.03,41679
2021/04/07,13:05:00,331.03,331.03,330.89,330.90,50502
2021/04/07,13:06:00,330.90,331.04,330.90,331.03,31009
2021/04/07,13:07:00,331.03,331.23,331.03,331.18,463601
2021/04/07,13:08:00,331.18,331.18,331.07,331.13,27653
2021/04/07,13:09:00,331.13,331.14,330.94,330.94,42051
2021/04/07,13:10:00,330.94,330.95,330.76,330.87,40061
2021/04/07,13:11:00,330.86,331.00,330.83,330.96,238365
2021/04/07,13:12:00,330.96,330.99,330.84,330.91,26056
2021/04/07,13:13:00,330.91,330.92,330.81,330.89,23860
2021/04/07,13:14:00,330.89,330.92,330.84,330.91,24854
2021/04/07,13:15:00,330.91,331.07,330.91,331.01,40288
2021/04/07,13:16:00,331.01,331.07,330.85,330.88,31280
2021/04/07,13:17:00,330.88,331.00,330.88,330.97,14764
2021/04/07,13:18:00,330.97,331.08,330.92,331.02,16850
2021/04/07,13:19:00,331.02,331.12,331.02,331.11,20041
2021/04/07,13:20:00,331.11,331.19,330.92,330.96,121919
2021/04/07,13:21:00,330.96,331.04,330.83,330.95,43427
2021/04/07,13:22:00,330.95,331.01,330.93,330.96,12878
2021/04/07,13:23:00,330.96,330.98,330.89,330.89,12770
2021/04/07,13:24:00,330.89,330.89,330.77,330.81,22203
2021/04/07,13:25:00,330.81,330.84,330.74,330.74,25736
2021/04/07,13:26:00,330.74,330.86,330.74,330.85,18780
2021/04/07,13:27:00,330.85,330.89,330.77,330.79,16667
2021/04/07,13:28:00,330.79,330.88,330.74,330.88,18765
2021/04/07,13:29:00,330.87,330.97,330.84,330.89,27560
2021/04/07,13:30:00,330.89,330.89,330.78,330.85,28994
2021/04/07,13:31:00,330.85,330.88,330.76,330.86,14953
2021/04/07,13:32:00,330.86,330.90,330.79,330.90,37382
2021/04/07,13:33:00,330.90,331.12,330.83,331.09,53012
2021/04/07,13:34:00,331.09,331.15,331.00,331.13,342806
2021/04/07,13:35:00,331.14,331.16,331.08,331.16,23093
2021/04/07,13:36:00,331.16,331.28,331.15,331.26,58766
2021/04/07,13:37:00,331.26,331.28,331.16,331.16,29117
2021/04/07,13:38:00,331.16,331.26,331.16,331.24,30011
2021/04/07,13:39:00,331.24,331.30,331.13,331.14,44671
2021/04/07,13:40:00,331.14,331.39,331.13,331.35,56561
2021/04/07,13:41:00,331.35,331.38,331.25,331.29,36103
2021/04/07,13:42:00,331.29,331.31,331.22,331.29,14113
2021/04/07,13:43:00,331.29,331.31,331.24,331.30,29555
2021/04/07,13:44:00,331.30,331.36,331.29,331.35,35956
2021/04/07,13:45:00,331.35,331.37,331.28,331.35,25235
2021/04/07,13:46:00,331.35,331.40,331.28,331.32,57377
2021/04/07,13:47:00,331.32,331.39,331.30,331.33,55452
2021/04/07,13:48:00,331.33,331.37,331.30,331.36,24828
2021/04/07,13:49:00,331.36,331.38,331.31,331.36,37625
2021/04/07,13:50:00,331.36,331.39,331.28,331.31,34699
2021/04/07,13:51:00,331.31,331.32,331.20,331.28,22427
2021/04/07,13:52:00,331.30,331.30,331.21,331.24,34015
2021/04/07,13:53:00,331.24,331.36,331.24,331.36,18153
2021/04/07,13:54:00,331.36,331.43,331.30,331.43,63131
2021/04/07,13:55:00,331.43,331.46,331.38,331.40,40661
2021/04/07,13:56:00,331.40,331.42,331.36,331.38,33606
2021/04/07,13:57:00,331.37,331.40,331.33,331.34,34517
2021/04/07,13:58:00,331.34,331.41,331.33,331.40,35124
2021/04/07,13:59:00,331.40,331.52,331.37,331.47,109230
2021/04/07,14:00:00,331.46,331.49,331.35,331.40,107002
2021/04/07,14:01:00,331.40,331.45,331.37,331.41,99086
2021/04/07,14:02:00,331.41,331.68,331.41,331.65,84692
2021/04/07,14:03:00,331.65,331.90,331.65,331.78,123695
2021/04/07,14:04:00,331.78,331.82,331.71,331.82,55945
2021/04/07,14:05:00,331.82,331.85,331.68,331.72,48671
2021/04/07,14:06:00,331.72,331.85,331.66,331.75,80612
2021/04/07,14:07:00,331.76,331.87,331.76,331.84,134609
2021/04/07,14:08:00,331.84,332.07,331.84,331.99,101667
2021/04/07,14:09:00,331.99,332.09,331.96,331.98,125028
2021/04/07,14:10:00,331.98,331.99,331.92,331.99,44205
2021/04/07,14:11:00,332.00,332.22,331.99,332.21,95650
2021/04/07,14:12:00,332.21,332.23,332.04,332.12,90426
2021/04/07,14:13:00,332.12,332.21,332.10,332.18,34486
2021/04/07,14:14:00,332.17,332.35,332.17,332.34,110462
2021/04/07,14:15:00,332.34,332.38,332.28,332.35,53899
2021/04/07,14:16:00,332.35,332.48,332.35,332.40,78805
2021/04/07,14:17:00,332.40,332.45,332.34,332.41,67125
2021/04/07,14:18:00,332.41,332.45,332.36,332.42,56498
2021/04/07,14:19:00,332.42,332.48,332.38,332.38,72990
2021/04/07,14:20:00,332.38,332.44,332.37,332.44,37021
2021/04/07,14:21:00,332.44,332.45,332.37,332.39,50904
2021/04/07,14:22:00,332.39,332.39,332.30,332.31,79347
2021/04/07,14:23:00,332.31,332.32,332.16,332.16,64727
2021/04/07,14:24:00,332.18,332.29,332.18,332.29,63324
2021/04/07,14:25:00,332.29,332.34,332.26,332.28,37138
2021/04/07,14:26:00,332.28,332.29,332.08,332.10,73928
2021/04/07,14:27:00,332.10,332.11,331.96,331.99,81874
2021/04/07,14:28:00,331.99,332.06,331.94,331.97,50960
2021/04/07,14:29:00,331.97,332.14,331.97,332.13,28599
2021/04/07,14:30:00,332.13,332.17,332.05,332.17,57740
2021/04/07,14:31:00,332.17,332.30,332.16,332.20,94926
2021/04/07,14:32:00,332.20,332.20,332.12,332.12,85316
2021/04/07,14:33:00,332.12,332.14,332.06,332.12,65890
2021/04/07,14:34:00,332.12,332.13,332.06,332.09,81166
2021/04/07,14:35:00,332.09,332.15,332.08,332.12,42161
2021/04/07,14:36:00,332.12,332.18,332.07,332.14,41384
2021/04/07,14:37:00,332.15,332.20,331.99,332.02,243021
2021/04/07,14:38:00,332.02,332.11,332.00,332.06,167655
2021/04/07,14:39:00,332.06,332.12,332.05,332.10,48904
2021/04/07,14:40:00,332.10,332.15,332.09,332.12,32570
2021/04/07,14:41:00,332.12,332.20,332.10,332.17,58324
2021/04/07,14:42:00,332.18,332.20,332.05,332.11,93137
2021/04/07,14:43:00,332.13,332.15,332.06,332.07,39008
2021/04/07,14:44:00,332.08,332.18,332.08,332.12,34937
2021/04/07,14:45:00,332.12,332.13,332.04,332.08,19985
2021/04/07,14:46:00,332.10,332.20,332.09,332.13,21222
2021/04/07,14:47:00,332.13,332.22,332.13,332.15,34104
2021/04/07,14:48:00,332.15,332.26,332.15,332.23,34188
2021/04/07,14:49:00,332.23,332.28,332.22,332.25,38432
2021/04/07,14:50:00,332.25,332.25,332.09,332.22,108945
2021/04/07,14:51:00,332.22,332.23,332.11,332.15,44116
2021/04/07,14:52:00,332.17,332.27,332.12,332.26,43306
2021/04/07,14:53:00,332.26,332.40,332.26,332.34,35880
2021/04/07,14:54:00,332.34,332.36,332.22,332.26,49807
2021/04/07,14:55:00,332.26,332.28,332.11,332.18,69433
2021/04/07,14:56:00,332.18,332.18,332.02,332.05,68292
2021/04/07,14:57:00,332.05,332.09,332.02,332.06,74532
2021/04/07,14:58:00,332.06,332.09,331.82,331.85,143552
2021/04/07,14:59:00,331.84,331.94,331.83,331.85,43612
2021/04/07,15:00:00,331.85,331.90,331.80,331.89,249867
2021/04/07,15:01:00,331.89,332.03,331.88,331.97,83074
2021/04/07,15:02:00,331.97,332.23,331.97,332.13,188090
2021/04/07,15:03:00,332.13,332.25,332.03,332.25,37227
2021/04/07,15:04:00,332.25,332.28,332.15,332.21,49117
2021/04/07,15:05:00,332.21,332.32,332.19,332.30,42901
2021/04/07,15:06:00,332.30,332.34,332.08,332.11,88830
2021/04/07,15:07:00,332.11,332.24,332.11,332.21,37384
2021/04/07,15:08:00,332.21,332.23,332.15,332.17,42991
2021/04/07,15:09:00,332.17,332.18,331.87,331.99,85767
2021/04/07,15:10:00,331.98,332.02,331.83,331.88,70833
2021/04/07,15:11:00,331.88,331.93,331.83,331.90,67948
2021/04/07,15:12:00,331.92,331.92,331.78,331.88,56775
2021/04/07,15:13:00,331.88,331.88,331.67,331.70,50050
2021/04/07,15:14:00,331.70,331.78,331.70,331.76,75144
2021/04/07,15:15:00,331.76,331.76,331.54,331.62,70423
2021/04/07,15:16:00,331.62,331.68,331.50,331.61,62916
2021/04/07,15:17:00,331.60,331.64,331.52,331.56,35268
2021/04/07,15:18:00,331.56,331.61,331.49,331.50,59986
2021/04/07,15:19:00,331.49,331.61,331.46,331.51,52522
2021/04/07,15:20:00,331.51,331.54,331.43,331.53,72490
2021/04/07,15:21:00,331.53,331.55,331.47,331.55,69493
2021/04/07,15:22:00,331.55,331.75,331.55,331.72,74088
2021/04/07,15:23:00,331.72,331.72,331.61,331.68,54583
2021/04/07,15:24:00,331.68,331.76,331.63,331.63,49169
2021/04/07,15:25:00,331.63,331.68,331.44,331.46,72605
2021/04/07,15:26:00,331.46,331.46,331.26,331.32,136185
2021/04/07,15:27:00,331.33,331.42,331.31,331.34,60519
2021/04/07,15:28:00,331.34,331.34,331.17,331.23,102672
2021/04/07,15:29:00,331.22,331.25,330.99,331.02,113554
2021/04/07,15:30:00,331.02,331.22,330.98,331.19,56415
2021/04/07,15:31:00,331.19,331.21,331.11,331.13,54836
2021/04/07,15:32:00,331.13,331.19,331.02,331.06,64175
2021/04/07,15:33:00,331.06,331.20,331.03,331.19,63480
2021/04/07,15:34:00,331.18,331.18,331.03,331.04,48607
2021/04/07,15:35:00,331.03,331.05,330.88,330.93,92607
2021/04/07,15:36:00,330.94,330.98,330.86,330.92,97782
2021/04/07,15:37:00,330.92,331.08,330.85,331.08,54388
2021/04/07,15:38:00,331.08,331.08,330.95,331.05,57813
2021/04/07,15:39:00,331.05,331.31,331.00,331.29,163976
2021/04/07,15:40:00,331.29,331.38,331.15,331.33,115688
2021/04/07,15:41:00,331.33,331.45,331.25,331.43,120205
2021/04/07,15:42:00,331.43,331.45,331.34,331.37,95667
2021/04/07,15:43:00,331.37,331.37,331.25,331.34,74878
2021/04/07,15:44:00,331.34,331.43,331.32,331.38,65374
2021/04/07,15:45:00,331.38,331.44,331.30,331.43,92864
2021/04/07,15:46:00,331.43,331.74,331.43,331.73,149734
2021/04/07,15:47:00,331.74,331.78,331.70,331.74,87421
2021/04/07,15:48:00,331.74,331.74,331.60,331.66,72287
2021/04/07,15:49:00,331.64,331.75,331.63,331.75,137930
2021/04/07,15:50:00,331.76,331.80,331.71,331.80,156396
2021/04/07,15:51:00,331.80,331.85,331.41,331.50,275541
2021/04/07,15:52:00,331.51,331.51,331.29,331.31,103728
2021/04/07,15:53:00,331.31,331.54,331.28,331.52,93189
2021/04/07,15:54:00,331.51,331.52,331.31,331.35,97875
2021/04/07,15:55:00,331.38,331.45,331.21,331.44,139326
2021/04/07,15:56:00,331.44,331.61,331.36,331.55,127158
2021/04/07,15:57:00,331.55,331.56,331.35,331.42,110088
2021/04/07,15:58:00,331.42,331.53,331.42,331.52,90634
2021/04/07,15:59:00,331.52,331.61,331.50,331.60,170152
2021/04/07,16:00:00,331.59,331.68,331.54,331.64,396796
2021/04/08,09:31:00,334.56,334.66,334.20,334.45,297025
2021/04/08,09:32:00,334.45,334.85,334.30,334.82,141526
2021/04/08,09:33:00,334.82,334.83,334.50,334.74,201876
2021/04/08,09:34:00,334.74,334.91,334.68,334.89,225709
2021/04/08,09:35:00,334.89,334.93,334.71,334.74,134555
2021/04/08,09:36:00,334.74,334.84,334.60,334.70,226354
2021/04/08,09:37:00,334.70,334.89,334.68,334.80,131444
2021/04/08,09:38:00,334.87,335.07,334.82,334.93,231398
2021/04/08,09:39:00,334.93,335.06,334.73,334.76,188910
2021/04/08,09:40:00,334.76,334.78,334.62,334.69,119236
2021/04/08,09:41:00,334.71,334.85,334.54,334.57,122127
2021/04/08,09:42:00,334.55,334.73,334.55,334.62,90500
2021/04/08,09:43:00,334.63,334.79,334.50,334.60,112811
2021/04/08,09:44:00,334.60,334.70,334.34,334.39,132611
2021/04/08,09:45:00,334.39,334.60,334.35,334.59,138059
2021/04/08,09:46:00,334.59,334.91,334.59,334.74,143916
2021/04/08,09:47:00,334.74,334.90,334.41,334.47,116813
2021/04/08,09:48:00,334.47,334.47,334.14,334.16,159390
2021/04/08,09:49:00,334.16,334.24,334.05,334.18,194631
2021/04/08,09:50:00,334.18,334.28,334.11,334.17,99953
2021/04/08,09:51:00,334.17,334.43,334.13,334.40,124608
2021/04/08,09:52:00,334.40,334.81,334.39,334.73,139196
2021/04/08,09:53:00,334.74,334.80,334.55,334.60,189573
2021/04/08,09:54:00,334.60,334.76,334.60,334.74,96625
2021/04/08,09:55:00,334.74,334.88,334.65,334.66,181530
2021/04/08,09:56:00,334.66,334.82,334.52,334.81,172250
2021/04/08,09:57:00,334.82,335.00,334.82,334.98,94807
2021/04/08,09:58:00,335.00,335.23,334.99,335.11,197904
2021/04/08,09:59:00,335.13,335.20,335.07,335.11,112344
2021/04/08,10:00:00,335.10,335.17,335.00,335.15,88632
2021/04/08,10:01:00,335.15,335.27,334.96,335.07,119238
2021/04/08,10:02:00,335.09,335.15,334.79,334.88,101701
2021/04/08,10:03:00,334.87,334.97,334.73,334.83,115997
2021/04/08,10:04:00,334.83,334.89,334.75,334.88,77865
2021/04/08,10:05:00,334.90,335.00,334.82,334.82,49045
2021/04/08,10:06:00,334.84,334.84,334.47,334.52,216012
2021/04/08,10:07:00,334.50,334.53,334.30,334.32,200901
2021/04/08,10:08:00,334.32,334.36,334.24,334.35,111840
2021/04/08,10:09:00,334.35,334.47,334.30,334.34,109148
2021/04/08,10:10:00,334.34,334.38,334.22,334.22,79662
2021/04/08,10:11:00,334.22,334.40,334.16,334.32,175708
2021/04/08,10:12:00,334.32,334.41,334.19,334.20,72869
2021/04/08,10:13:00,334.20,334.20,333.83,333.96,147284
2021/04/08,10:14:00,333.96,334.01,333.74,333.75,123745
2021/04/08,10:15:00,333.75,334.02,333.74,334.02,160081
2021/04/08,10:16:00,334.01,334.17,334.00,334.11,86957
2021/04/08,10:17:00,334.11,334.33,334.03,334.30,53959
2021/04/08,10:18:00,334.30,334.41,334.18,334.18,106148
2021/04/08,10:19:00,334.18,334.21,333.87,333.96,83318
2021/04/08,10:20:00,333.97,334.02,333.82,333.97,100681
2021/04/08,10:21:00,333.97,334.14,333.78,333.87,120420
2021/04/08,10:22:00,333.87,334.10,333.83,334.07,201298
2021/04/08,10:23:00,334.07,334.51,334.07,334.38,103420
2021/04/08,10:24:00,334.38,334.49,334.31,334.32,72501
2021/04/08,10:25:00,334.32,334.46,334.32,334.39,49191
2021/04/08,10:26:00,334.37,334.60,334.34,334.44,71058
2021/04/08,10:27:00,334.44,334.45,334.17,334.25,117106
2021/04/08,10:28:00,334.25,334.25,333.96,334.00,76671
2021/04/08,10:29:00,334.00,334.00,333.86,333.93,81788
2021/04/08,10:30:00,333.93,334.13,333.85,334.07,108794
2021/04/08,10:31:00,334.07,334.33,334.00,334.33,93708
2021/04/08,10:32:00,334.33,334.41,334.20,334.28,108686
2021/04/08,10:33:00,334.28,334.45,334.21,334.38,99768
2021/04/08,10:34:00,334.38,334.53,334.38,334.48,84094
2021/04/08,10:35:00,334.48,334.55,334.39,334.43,75700
2021/04/08,10:36:00,334.45,334.52,334.29,334.52,124553
2021/04/08,10:37:00,334.51,334.58,334.40,334.51,94614
2021/04/08,10:38:00,334.51,334.51,334.32,334.41,116653
2021/04/08,10:39:00,334.43,334.48,334.28,334.38,67700
2021/04/08,10:40:00,334.38,334.45,334.21,334.44,99191
2021/04/08,10:41:00,334.44,334.73,334.36,334.55,145141
2021/04/08,10:42:00,334.55,334.65,334.52,334.59,70196
2021/04/08,10:43:00,334.59,334.68,334.57,334.64,70756
2021/04/08,10:44:00,334.64,334.80,334.62,334.71,72245
2021/04/08,10:45:00,334.71,334.88,334.66,334.84,61666
2021/04/08,10:46:00,334.85,334.89,334.73,334.80,61863
2021/04/08,10:47:00,334.79,334.86,334.61,334.64,172268
2021/04/08,10:48:00,334.64,334.66,334.48,334.56,70492
2021/04/08,10:49:00,334.56,334.64,334.51,334.57,60344
2021/04/08,10:50:00,334.56,334.56,334.41,334.53,52370
2021/04/08,10:51:00,334.53,334.55,334.20,334.26,109269
2021/04/08,10:52:00,334.26,334.34,334.16,334.23,84361
2021/04/08,10:53:00,334.23,334.31,334.10,334.25,92085
2021/04/08,10:54:00,334.25,334.28,334.13,334.17,69976
2021/04/08,10:55:00,334.17,334.29,334.07,334.19,109989
2021/04/08,10:56:00,334.18,334.33,334.13,334.24,62215
2021/04/08,10:57:00,334.23,334.36,334.20,334.32,52426
2021/04/08,10:58:00,334.31,334.36,334.25,334.35,40780
2021/04/08,10:59:00,334.33,334.40,334.25,334.40,43196
2021/04/08,11:00:00,334.40,334.52,334.38,334.39,79583
2021/04/08,11:01:00,334.39,334.58,334.39,334.58,69383
2021/04/08,11:02:00,334.58,334.62,334.44,334.44,71684
2021/04/08,11:03:00,334.43,334.43,333.97,334.12,149990
2021/04/08,11:04:00,334.12,334.28,333.98,334.15,81850
2021/04/08,11:05:00,334.15,334.41,334.15,334.37,46699
2021/04/08,11:06:00,334.37,334.50,334.37,334.41,72582
2021/04/08,11:07:00,334.40,334.40,334.10,334.27,82351
2021/04/08,11:08:00,334.27,334.35,334.20,334.35,35778
2021/04/08,11:09:00,334.34,334.34,334.17,334.21,46080
2021/04/08,11:10:00,334.22,334.29,334.11,334.26,35955
2021/04/08,11:11:00,334.27,334.27,334.09,334.19,80816
2021/04/08,11:12:00,334.17,334.26,334.13,334.23,51505
2021/04/08,11:13:00,334.24,334.26,334.17,334.21,29277
2021/04/08,11:14:00,334.21,334.36,334.19,334.25,56442
2021/04/08,11:15:00,334.23,334.26,334.14,334.20,49597
2021/04/08,11:16:00,334.20,334.37,334.16,334.19,70237
2021/04/08,11:17:00,334.19,334.21,333.98,334.03,102605
2021/04/08,11:18:00,334.02,334.02,333.83,333.93,127846
2021/04/08,11:19:00,333.93,333.98,333.87,333.93,60366
2021/04/08,11:20:00,333.93,334.14,333.90,334.14,50744
2021/04/08,11:21:00,334.13,334.22,334.11,334.18,37861
2021/04/08,11:22:00,334.18,334.33,334.18,334.27,54923
2021/04/08,11:23:00,334.27,334.40,334.20,334.39,39685
2021/04/08,11:24:00,334.39,334.53,334.39,334.48,88223
2021/04/08,11:25:00,334.48,334.68,334.48,334.66,164781
2021/04/08,11:26:00,334.66,334.73,334.58,334.73,103621
2021/04/08,11:27:00,334.72,334.72,334.63,334.66,47751
2021/04/08,11:28:00,334.66,334.68,334.55,334.66,96382
2021/04/08,11:29:00,334.66,334.69,334.60,334.60,219922
2021/04/08,11:30:00,334.61,334.67,334.56,334.62,41095
2021/04/08,11:31:00,334.62,334.77,334.62,334.71,61977
2021/04/08,11:32:00,334.71,334.80,334.55,334.69,187668
2021/04/08,11:33:00,334.69,334.75,334.65,334.73,45717
2021/04/08,11:34:00,334.73,334.78,334.57,334.57,69411
2021/04/08,11:35:00,334.57,334.58,334.41,334.45,131349
2021/04/08,11:36:00,334.45,334.58,334.45,334.52,61097
2021/04/08,11:37:00,334.52,334.58,334.51,334.55,24317
2021/04/08,11:38:00,334.55,334.64,334.50,334.55,50285
2021/04/08,11:39:00,334.55,334.57,334.47,334.56,32995
2021/04/08,11:40:00,334.56,334.59,334.55,334.55,26790
2021/04/08,11:41:00,334.55,334.60,334.51,334.60,35790
2021/04/08,11:42:00,334.60,334.60,334.50,334.51,22642
2021/04/08,11:43:00,334.51,334.57,334.46,334.56,19408
2021/04/08,11:44:00,334.56,334.65,334.55,334.65,34917
2021/04/08,11:45:00,334.65,334.66,334.50,334.52,36292
2021/04/08,11:46:00,334.52,334.53,334.37,334.44,63112
2021/04/08,11:47:00,334.44,334.49,334.41,334.45,42225
2021/04/08,11:48:00,334.45,334.48,334.37,334.47,44219
2021/04/08,11:49:00,334.48,334.63,334.48,334.62,36530
2021/04/08,11:50:00,334.62,334.82,334.61,334.76,86260
2021/04/08,11:51:00,334.76,334.83,334.76,334.79,50781
2021/04/08,11:52:00,334.79,334.79,334.70,334.72,43319
2021/04/08,11:53:00,334.72,334.72,334.62,334.69,26454
2021/04/08,11:54:00,334.69,334.76,334.69,334.76,31799
2021/04/08,11:55:00,334.76,334.80,334.72,334.75,43783
2021/04/08,11:56:00,334.75,334.77,334.70,334.71,31146
2021/04/08,11:57:00,334.71,334.74,334.66,334.70,27004
2021/04/08,11:58:00,334.70,334.78,334.70,334.75,19993
2021/04/08,11:59:00,334.75,334.77,334.69,334.75,32216
2021/04/08,12:00:00,334.73,334.74,334.65,334.70,76045
2021/04/08,12:01:00,334.70,334.76,334.58,334.60,37723
2021/04/08,12:02:00,334.60,334.67,334.52,334.58,67438
2021/04/08,12:03:00,334.58,334.66,334.52,334.61,24002
2021/04/08,12:04:00,334.61,334.64,334.55,334.61,35182
2021/04/08,12:05:00,334.61,334.73,334.61,334.71,32320
2021/04/08,12:06:00,334.70,334.75,334.62,334.64,33164
2021/04/08,12:07:00,334.65,334.65,334.56,334.65,40122
2021/04/08,12:08:00,334.65,334.65,334.56,334.57,24055
2021/04/08,12:09:00,334.57,334.59,334.52,334.59,19331
2021/04/08,12:10:00,334.59,334.65,334.52,334.62,13807
2021/04/08,12:11:00,334.62,334.69,334.60,334.60,28415
2021/04/08,12:12:00,334.60,334.60,334.41,334.51,32007
2021/04/08,12:13:00,334.53,334.53,334.44,334.47,14336
2021/04/08,12:14:00,334.47,334.51,334.44,334.51,29133
2021/04/08,12:15:00,334.51,334.67,334.47,334.65,49245
2021/04/08,12:16:00,334.65,334.96,334.64,334.92,113574
2021/04/08,12:17:00,334.92,335.05,334.89,335.03,148303
2021/04/08,12:18:00,335.03,335.05,334.98,335.03,34114
2021/04/08,12:19:00,335.04,335.05,335.00,335.00,32300
2021/04/08,12:20:00,335.01,335.01,334.92,334.94,31528
2021/04/08,12:21:00,334.94,334.99,334.83,334.86,39003
2021/04/08,12:22:00,334.86,334.86,334.62,334.67,144387
2021/04/08,12:23:00,334.67,334.71,334.58,334.62,55696
2021/04/08,12:24:00,334.62,334.69,334.59,334.67,29771
2021/04/08,12:25:00,334.67,334.82,334.67,334.78,37269
2021/04/08,12:26:00,334.78,334.82,334.61,334.69,83902
2021/04/08,12:27:00,334.69,334.75,334.68,334.69,30244
2021/04/08,12:28:00,334.69,334.76,334.69,334.76,15837
2021/04/08,12:29:00,334.76,334.78,334.69,334.71,11797
2021/04/08,12:30:00,334.71,334.73,334.68,334.71,21602
2021/04/08,12:31:00,334.72,334.84,334.72,334.83,19323
2021/04/08,12:32:00,334.83,334.84,334.78,334.83,14340
2021/04/08,12:33:00,334.83,334.89,334.76,334.80,33505
2021/04/08,12:34:00,334.81,334.81,334.75,334.78,14351
2021/04/08,12:35:00,334.78,334.81,334.70,334.72,19831
2021/04/08,12:36:00,334.71,334.73,334.64,334.72,18849
2021/04/08,12:37:00,334.72,334.79,334.72,334.78,15401
2021/04/08,12:38:00,334.78,334.84,334.77,334.82,16676
2021/04/08,12:39:00,334.82,334.83,334.75,334.75,29372
2021/04/08,12:40:00,334.75,334.78,334.70,334.73,43094
2021/04/08,12:41:00,334.74,334.75,334.68,334.74,21848
2021/04/08,12:42:00,334.74,334.75,334.56,334.62,21847
2021/04/08,12:43:00,334.62,334.65,334.53,334.54,15900
2021/04/08,12:44:00,334.54,334.59,334.49,334.58,34362
2021/04/08,12:45:00,334.58,334.69,334.58,334.66,50163
2021/04/08,12:46:00,334.66,334.75,334.65,334.70,30315
2021/04/08,12:47:00,334.70,334.71,334.58,334.60,31786
2021/04/08,12:48:00,334.60,334.60,334.45,334.47,21415
2021/04/08,12:49:00,334.47,334.47,334.27,334.32,78060
2021/04/08,12:50:00,334.33,334.39,334.29,334.30,66608
2021/04/08,12:51:00,334.30,334.40,334.27,334.37,26732
2021/04/08,12:52:00,334.37,334.51,334.37,334.49,40364
2021/04/08,12:53:00,334.49,334.57,334.49,334.51,21461
2021/04/08,12:54:00,334.50,334.50,334.44,334.49,44568
2021/04/08,12:55:00,334.49,334.55,334.48,334.53,30156
2021/04/08,12:56:00,334.53,334.55,334.46,334.48,27268
2021/04/08,12:57:00,334.48,334.56,334.48,334.53,29504
2021/04/08,12:58:00,334.55,334.63,334.55,334.60,73081
2021/04/08,12:59:00,334.60,334.62,334.58,334.60,31222
2021/04/08,13:00:00,334.60,334.63,334.53,334.53,34320
2021/04/08,13:01:00,334.53,334.70,334.49,334.66,62760
2021/04/08,13:02:00,334.66,334.73,334.65,334.70,58340
2021/04/08,13:03:00,334.71,334.71,334.63,334.67,36343
2021/04/08,13:04:00,334.67,334.77,334.66,334.71,30937
2021/04/08,13:05:00,334.71,334.80,334.71,334.80,18017
2021/04/08,13:06:00,334.80,334.84,334.72,334.75,67771
2021/04/08,13:07:00,334.75,334.76,334.67,334.68,21772
2021/04/08,13:08:00,334.69,334.72,334.67,334.69,38443
2021/04/08,13:09:00,334.69,334.72,334.62,334.70,37025
2021/04/08,13:10:00,334.70,334.74,334.64,334.64,11013
2021/04/08,13:11:00,334.64,334.65,334.52,334.63,37046
2021/04/08,13:12:00,334.63,334.72,334.62,334.66,25360
2021/04/08,13:13:00,334.66,334.68,334.58,334.64,12891
2021/04/08,13:14:00,334.64,334.65,334.56,334.58,15529
2021/04/08,13:15:00,334.59,334.61,334.54,334.55,29588
2021/04/08,13:16:00,334.55,334.56,334.48,334.54,21271
2021/04/08,13:17:00,334.55,334.59,334.53,334.58,243214
2021/04/08,13:18:00,334.58,334.69,334.58,334.64,32585
2021/04/08,13:19:00,334.64,334.75,334.64,334.70,32871
2021/04/08,13:20:00,334.70,334.74,334.59,334.60,19210
2021/04/08,13:21:00,334.60,334.63,334.56,334.56,22366
2021/04/08,13:22:00,334.56,334.58,334.44,334.48,17898
2021/04/08,13:23:00,334.48,334.49,334.39,334.41,32705
2021/04/08,13:24:00,334.41,334.44,334.33,334.37,35133
2021/04/08,13:25:00,334.38,334.46,334.38,334.43,24675
2021/04/08,13:26:00,334.43,334.52,334.41,334.50,25127
2021/04/08,13:27:00,334.50,334.54,334.44,334.49,18668
2021/04/08,13:28:00,334.49,334.49,334.43,334.46,19197
2021/04/08,13:29:00,334.46,334.51,334.44,334.46,21260
2021/04/08,13:30:00,334.46,334.59,334.45,334.58,34726
2021/04/08,13:31:00,334.57,334.76,334.57,334.76,42666
2021/04/08,13:32:00,334.76,334.88,334.75,334.85,59070
2021/04/08,13:33:00,334.85,334.85,334.70,334.79,71300
2021/04/08,13:34:00,334.79,334.79,334.70,334.76,30539
2021/04/08,13:35:00,334.76,334.81,334.73,334.80,24672
2021/04/08,13:36:00,334.79,334.79,334.72,334.73,19783
2021/04/08,13:37:00,334.73,334.75,334.67,334.75,27534
2021/04/08,13:38:00,334.75,334.80,334.69,334.70,29223
2021/04/08,13:39:00,334.70,334.70,334.62,334.70,21933
2021/04/08,13:40:00,334.69,334.72,334.61,334.63,25314
2021/04/08,13:41:00,334.63,334.67,334.51,334.55,46416
2021/04/08,13:42:00,334.56,334.59,334.54,334.58,29642
2021/04/08,13:43:00,334.58,334.58,334.44,334.53,59008
2021/04/08,13:44:00,334.53,334.54,334.44,334.44,20352
2021/04/08,13:45:00,334.43,334.48,334.38,334.41,29751
2021/04/08,13:46:00,334.41,334.53,334.38,334.48,34772
2021/04/08,13:47:00,334.48,334.54,334.48,334.49,22329
2021/04/08,13:48:00,334.49,334.49,334.41,334.43,18152
2021/04/08,13:49:00,334.43,334.52,334.43,334.52,25589
2021/04/08,13:50:00,334.51,334.53,334.44,334.44,20224
2021/04/08,13:51:00,334.45,334.49,334.40,334.44,35794
2021/04/08,13:52:00,334.44,334.48,334.44,334.48,36867
2021/04/08,13:53:00,334.48,334.54,334.44,334.54,26433
2021/04/08,13:54:00,334.54,334.55,334.48,334.50,22166
2021/04/08,13:55:00,334.50,334.54,334.49,334.52,139224
2021/04/08,13:56:00,334.53,334.67,334.53,334.61,50959
2021/04/08,13:57:00,334.61,334.69,334.61,334.67,20795
2021/04/08,13:58:00,334.67,334.67,334.61,334.62,10351
2021/04/08,13:59:00,334.62,334.68,334.59,334.63,29599
2021/04/08,14:00:00,334.63,334.68,334.58,334.66,30889
2021/04/08,14:01:00,334.66,334.70,334.59,334.62,35301
2021/04/08,14:02:00,334.62,334.65,334.60,334.64,25977
2021/04/08,14:03:00,334.63,334.72,334.63,334.71,38739
2021/04/08,14:04:00,334.71,334.78,334.70,334.77,46673
2021/04/08,14:05:00,334.76,334.82,334.75,334.81,42324
2021/04/08,14:06:00,334.81,334.84,334.74,334.75,65245
2021/04/08,14:07:00,334.75,334.76,334.67,334.70,39436
2021/04/08,14:08:00,334.70,334.79,334.69,334.78,44311
2021/04/08,14:09:00,334.78,334.81,334.74,334.79,28286
2021/04/08,14:10:00,334.80,334.83,334.76,334.77,37559
2021/04/08,14:11:00,334.78,334.92,334.78,334.81,64968
2021/04/08,14:12:00,334.81,334.84,334.73,334.76,37574
2021/04/08,14:13:00,334.73,334.79,334.73,334.76,30957
2021/04/08,14:14:00,334.76,334.81,334.74,334.79,16076
2021/04/08,14:15:00,334.79,334.85,334.76,334.83,13293
2021/04/08,14:16:00,334.84,334.85,334.79,334.82,25905
2021/04/08,14:17:00,334.82,334.86,334.77,334.78,19197
2021/04/08,14:18:00,334.77,334.84,334.77,334.79,19092
2021/04/08,14:19:00,334.79,334.88,334.79,334.85,18778
2021/04/08,14:20:00,334.85,334.95,334.84,334.91,50715
2021/04/08,14:21:00,334.91,334.92,334.85,334.89,33634
2021/04/08,14:22:00,334.89,334.96,334.87,334.96,23788
2021/04/08,14:23:00,334.96,335.01,334.95,334.97,41260
2021/04/08,14:24:00,334.97,334.99,334.90,334.92,36662
2021/04/08,14:25:00,334.94,334.94,334.88,334.93,28445
2021/04/08,14:26:00,334.93,334.95,334.89,334.95,19023
2021/04/08,14:27:00,334.95,334.97,334.90,334.90,40631
2021/04/08,14:28:00,334.91,335.03,334.84,335.03,55791
2021/04/08,14:29:00,335.03,335.12,334.99,335.09,58025
2021/04/08,14:30:00,335.10,335.15,335.04,335.04,63991
2021/04/08,14:31:00,335.04,335.06,335.00,335.01,32531
2021/04/08,14:32:00,335.01,335.07,335.01,335.02,32252
2021/04/08,14:33:00,335.02,335.04,334.98,335.00,28991
2021/04/08,14:34:00,335.00,335.00,334.89,334.94,43334
2021/04/08,14:35:00,334.95,334.99,334.93,334.93,28232
2021/04/08,14:36:00,334.93,334.98,334.93,334.96,27127
2021/04/08,14:37:00,334.95,334.96,334.83,334.87,36316
2021/04/08,14:38:00,334.87,334.94,334.82,334.93,21655
2021/04/08,14:39:00,334.94,334.98,334.94,334.95,32805
2021/04/08,14:40:00,334.94,334.95,334.91,334.95,26450
2021/04/08,14:41:00,334.95,334.95,334.91,334.92,19443
2021/04/08,14:42:00,334.92,334.97,334.92,334.96,30568
2021/04/08,14:43:00,334.96,335.05,334.96,335.03,41597
2021/04/08,14:44:00,335.03,335.06,335.02,335.03,32476
2021/04/08,14:45:00,335.03,335.05,334.99,334.99,27915
2021/04/08,14:46:00,335.00,335.01,334.94,334.96,27064
2021/04/08,14:47:00,334.95,334.97,334.85,334.87,53648
2021/04/08,14:48:00,334.87,334.92,334.86,334.91,29050
2021/04/08,14:49:00,334.91,334.96,334.91,334.96,24446
2021/04/08,14:50:00,334.95,334.97,334.90,334.95,58441
2021/04/08,14:51:00,334.95,334.95,334.75,334.80,69593
2021/04/08,14:52:00,334.80,334.84,334.70,334.74,46436
2021/04/08,14:53:00,334.74,334.80,334.67,334.80,48885
2021/04/08,14:54:00,334.80,334.86,334.78,334.79,37169
2021/04/08,14:55:00,334.79,334.82,334.75,334.79,25066
2021/04/08,14:56:00,334.79,334.84,334.78,334.79,27098
2021/04/08,14:57:00,334.79,334.79,334.69,334.73,195736
2021/04/08,14:58:00,334.73,334.78,334.69,334.77,30107
2021/04/08,14:59:00,334.76,334.83,334.74,334.83,32858
2021/04/08,15:00:00,334.81,334.84,334.76,334.78,46314
2021/04/08,15:01:00,334.78,334.78,334.67,334.71,86218
2021/04/08,15:02:00,334.71,334.81,334.68,334.77,60555
2021/04/08,15:03:00,334.77,334.80,334.68,334.71,36950
2021/04/08,15:04:00,334.71,334.76,334.69,334.75,64788
2021/04/08,15:05:00,334.75,334.78,334.73,334.76,30583
2021/04/08,15:06:00,334.77,334.81,334.69,334.70,34994
2021/04/08,15:07:00,334.70,334.83,334.70,334.81,28251
2021/04/08,15:08:00,334.81,334.89,334.80,334.84,20552
2021/04/08,15:09:00,334.84,334.89,334.83,334.89,21976
2021/04/08,15:10:00,334.89,334.93,334.83,334.85,45889
2021/04/08,15:11:00,334.85,334.87,334.82,334.82,21620
2021/04/08,15:12:00,334.82,334.82,334.67,334.74,71908
2021/04/08,15:13:00,334.74,334.77,334.62,334.69,39489
2021/04/08,15:14:00,334.68,334.68,334.58,334.61,58675
2021/04/08,15:15:00,334.61,334.74,334.61,334.73,32117
2021/04/08,15:16:00,334.73,334.92,334.72,334.92,54245
2021/04/08,15:17:00,334.92,334.96,334.85,334.88,44698
2021/04/08,15:18:00,334.88,334.91,334.87,334.89,22429
2021/04/08,15:19:00,334.89,334.93,334.86,334.89,83361
2021/04/08,15:20:00,334.89,334.93,334.87,334.91,48275
2021/04/08,15:21:00,334.91,334.96,334.88,334.93,33145
2021/04/08,15:22:00,334.93,334.99,334.88,334.90,40780
2021/04/08,15:23:00,334.90,334.92,334.82,334.82,37371
2021/04/08,15:24:00,334.81,334.82,334.70,334.73,61895
2021/04/08,15:25:00,334.74,334.75,334.66,334.67,40392
2021/04/08,15:26:00,334.67,334.75,334.66,334.70,49845
2021/04/08,15:27:00,334.70,334.80,334.69,334.71,45440
2021/04/08,15:28:00,334.71,334.75,334.64,334.71,40662
2021/04/08,15:29:00,334.71,334.75,334.66,334.68,28865
2021/04/08,15:30:00,334.68,334.68,334.58,334.64,67160
2021/04/08,15:31:00,334.64,334.71,334.64,334.70,41238
2021/04/08,15:32:00,334.70,334.74,334.65,334.70,105682
2021/04/08,15:33:00,334.69,334.76,334.69,334.70,57272
2021/04/08,15:34:00,334.70,334.73,334.63,334.67,46545
2021/04/08,15:35:00,334.66,334.70,334.60,334.64,31521
2021/04/08,15:36:00,334.64,334.79,334.64,334.77,58464
2021/04/08,15:37:00,334.77,334.84,334.70,334.71,54377
2021/04/08,15:38:00,334.70,334.74,334.64,334.64,168577
2021/04/08,15:39:00,334.64,334.76,334.63,334.72,78673
2021/04/08,15:40:00,334.73,334.82,334.72,334.81,56504
2021/04/08,15:41:00,334.81,334.88,334.77,334.79,40705
2021/04/08,15:42:00,334.80,334.81,334.73,334.78,47897
2021/04/08,15:43:00,334.78,334.93,334.75,334.93,45252
2021/04/08,15:44:00,334.93,334.96,334.84,334.86,60315
2021/04/08,15:45:00,334.86,334.91,334.85,334.87,27646
2021/04/08,15:46:00,334.87,334.89,334.83,334.87,64782
2021/04/08,15:47:00,334.88,334.88,334.78,334.81,42104
2021/04/08,15:48:00,334.81,334.82,334.72,334.76,87087
2021/04/08,15:49:00,334.76,334.77,334.63,334.67,125293
2021/04/08,15:50:00,334.67,334.81,334.67,334.72,109072
2021/04/08,15:51:00,334.73,334.86,334.48,334.81,359998
2021/04/08,15:52:00,334.82,334.87,334.80,334.82,275198
2021/04/08,15:53:00,334.82,334.89,334.73,334.85,164499
2021/04/08,15:54:00,334.85,334.86,334.79,334.85,169551
2021/04/08,15:55:00,334.86,334.91,334.79,334.90,301674
2021/04/08,15:56:00,334.90,334.94,334.72,334.93,200996
2021/04/08,15:57:00,334.93,334.95,334.70,334.82,169138
2021/04/08,15:58:00,334.82,334.86,334.75,334.84,166735
2021/04/08,15:59:00,334.84,334.87,334.77,334.78,813958
2021/04/08,16:00:00,334.79,335.19,334.77,335.14,741919
2021/04/09,09:31:00,333.68,333.92,333.58,333.67,314290
2021/04/09,09:32:00,333.68,333.84,333.56,333.58,198946
2021/04/09,09:33:00,333.58,333.68,333.51,333.57,118853
2021/04/09,09:34:00,333.57,333.75,333.41,333.74,186193
2021/04/09,09:35:00,333.74,333.80,333.47,333.50,125939
2021/04/09,09:36:00,333.49,333.58,333.34,333.48,152664
2021/04/09,09:37:00,333.45,333.58,333.30,333.55,118698
2021/04/09,09:38:00,333.55,333.67,333.25,333.26,171044
2021/04/09,09:39:00,333.26,333.27,333.08,333.10,136407
2021/04/09,09:40:00,333.10,333.40,333.04,333.32,145941
2021/04/09,09:41:00,333.32,333.51,333.07,333.09,139061
2021/04/09,09:42:00,333.08,333.40,332.92,333.37,151231
2021/04/09,09:43:00,333.37,333.49,333.28,333.44,183102
2021/04/09,09:44:00,333.44,333.84,333.43,333.74,207288
2021/04/09,09:45:00,333.74,334.00,333.74,333.99,178839
2021/04/09,09:46:00,333.98,334.23,333.78,333.82,189113
2021/04/09,09:47:00,333.82,333.98,333.77,333.95,100986
2021/04/09,09:48:00,333.95,334.08,333.84,333.88,118754
2021/04/09,09:49:00,333.89,334.06,333.89,334.00,99377
2021/04/09,09:50:00,334.02,334.18,333.97,334.16,101437
2021/04/09,09:51:00,334.16,334.25,334.03,334.06,139577
2021/04/09,09:52:00,334.06,334.07,333.90,334.05,152246
2021/04/09,09:53:00,334.04,334.15,333.93,334.08,217430
2021/04/09,09:54:00,334.08,334.13,333.98,334.12,87578
2021/04/09,09:55:00,334.12,334.31,334.12,334.14,141014
2021/04/09,09:56:00,334.14,334.25,334.10,334.24,94340
2021/04/09,09:57:00,334.24,334.47,334.24,334.33,122311
2021/04/09,09:58:00,334.33,334.56,334.33,334.52,130704
2021/04/09,09:59:00,334.52,334.67,334.51,334.52,290668
2021/04/09,10:00:00,334.51,334.56,334.43,334.44,80480
2021/04/09,10:01:00,334.44,334.61,334.44,334.49,78302
2021/04/09,10:02:00,334.51,334.64,334.49,334.62,67346
2021/04/09,10:03:00,334.61,334.66,334.57,334.59,70200
2021/04/09,10:04:00,334.59,334.75,334.53,334.72,124001
2021/04/09,10:05:00,334.72,334.91,334.72,334.73,109471
2021/04/09,10:06:00,334.73,334.84,334.71,334.76,120832
2021/04/09,10:07:00,334.76,334.78,334.58,334.62,185274
2021/04/09,10:08:00,334.62,334.72,334.61,334.68,107955
2021/04/09,10:09:00,334.68,334.78,334.68,334.76,78759
2021/04/09,10:10:00,334.76,334.87,334.76,334.81,43884
2021/04/09,10:11:00,334.81,334.89,334.80,334.88,39592
2021/04/09,10:12:00,334.88,334.95,334.84,334.95,77769
2021/04/09,10:13:00,334.95,335.07,334.94,334.98,115953
2021/04/09,10:14:00,334.99,335.01,334.88,334.93,114479
2021/04/09,10:15:00,334.93,334.95,334.72,334.72,143745
2021/04/09,10:16:00,334.72,334.80,334.69,334.80,75475
2021/04/09,10:17:00,334.80,334.83,334.67,334.83,106338
2021/04/09,10:18:00,334.83,334.95,334.81,334.82,70807
2021/04/09,10:19:00,334.82,334.94,334.75,334.90,70813
2021/04/09,10:20:00,334.90,334.93,334.83,334.86,37368
2021/04/09,10:21:00,334.86,335.05,334.86,335.05,53480
2021/04/09,10:22:00,335.04,335.08,334.90,334.92,81164
2021/04/09,10:23:00,334.92,334.92,334.73,334.84,79790
2021/04/09,10:24:00,334.84,334.89,334.77,334.80,39439
2021/04/09,10:25:00,334.80,334.83,334.66,334.72,49720
2021/04/09,10:26:00,334.72,334.85,334.66,334.66,50359
2021/04/09,10:27:00,334.66,334.67,334.50,334.55,80290
2021/04/09,10:28:00,334.55,334.62,334.47,334.48,87330
2021/04/09,10:29:00,334.48,334.48,334.28,334.34,97694
2021/04/09,10:30:00,334.34,334.47,334.29,334.39,87273
2021/04/09,10:31:00,334.39,334.40,334.19,334.23,120114
2021/04/09,10:32:00,334.23,334.35,334.13,334.31,69369
2021/04/09,10:33:00,334.31,334.42,334.22,334.40,70589
2021/04/09,10:34:00,334.41,334.56,334.32,334.43,83308
2021/04/09,10:35:00,334.42,334.59,334.36,334.55,72787
2021/04/09,10:36:00,334.55,334.75,334.53,334.73,108903
2021/04/09,10:37:00,334.72,334.86,334.70,334.79,60844
2021/04/09,10:38:00,334.79,334.86,334.76,334.80,60934
2021/04/09,10:39:00,334.80,334.88,334.77,334.80,33097
2021/04/09,10:40:00,334.80,334.82,334.41,334.46,190347
2021/04/09,10:41:00,334.46,334.63,334.40,334.61,56198
2021/04/09,10:42:00,334.61,334.67,334.55,334.63,36626
2021/04/09,10:43:00,334.63,334.65,334.44,334.44,31474
2021/04/09,10:44:00,334.44,334.48,334.25,334.28,71457
2021/04/09,10:45:00,334.28,334.36,334.23,334.29,37355
2021/04/09,10:46:00,334.29,334.45,334.23,334.34,125394
2021/04/09,10:47:00,334.34,334.34,334.21,334.21,182088
2021/04/09,10:48:00,334.21,334.33,334.19,334.26,32114
2021/04/09,10:49:00,334.26,334.52,334.17,334.50,68667
2021/04/09,10:50:00,334.51,334.62,334.48,334.58,52923
2021/04/09,10:51:00,334.58,334.62,334.33,334.56,54754
2021/04/09,10:52:00,334.56,334.66,334.50,334.51,34736
2021/04/09,10:53:00,334.54,334.54,334.38,334.38,47339
2021/04/09,10:54:00,334.37,334.39,334.27,334.35,49781
2021/04/09,10:55:00,334.35,334.50,334.24,334.46,45208
2021/04/09,10:56:00,334.46,334.57,334.44,334.50,36397
2021/04/09,10:57:00,334.50,334.50,334.27,334.30,39104
2021/04/09,10:58:00,334.30,334.33,334.22,334.31,54448
2021/04/09,10:59:00,334.31,334.31,334.05,334.12,106764
2021/04/09,11:00:00,334.13,334.19,334.01,334.19,84076
2021/04/09,11:01:00,334.19,334.42,334.10,334.39,109545
2021/04/09,11:02:00,334.39,334.54,334.39,334.40,146541
2021/04/09,11:03:00,334.41,334.41,334.27,334.33,41611
2021/04/09,11:04:00,334.32,334.32,334.13,334.17,34748
2021/04/09,11:05:00,334.19,334.21,333.82,333.98,167037
2021/04/09,11:06:00,333.98,334.01,333.86,334.00,284874
2021/04/09,11:07:00,334.00,334.11,333.95,334.10,50179
2021/04/09,11:08:00,334.10,334.21,334.08,334.20,48743
2021/04/09,11:09:00,334.20,334.30,334.13,334.25,53596
2021/04/09,11:10:00,334.25,334.31,334.18,334.30,94399
2021/04/09,11:11:00,334.31,334.39,334.12,334.34,63160
2021/04/09,11:12:00,334.34,334.35,334.22,334.30,27415
2021/04/09,11:13:00,334.30,334.39,334.24,334.39,30283
2021/04/09,11:14:00,334.39,334.57,334.39,334.57,83462
2021/04/09,11:15:00,334.58,334.69,334.55,334.64,148246
2021/04/09,11:16:00,334.62,334.73,334.58,334.68,153918
2021/04/09,11:17:00,334.68,334.72,334.56,334.67,119787
2021/04/09,11:18:00,334.67,334.76,334.64,334.72,59913
2021/04/09,11:19:00,334.72,334.73,334.65,334.67,68242
2021/04/09,11:20:00,334.67,334.72,334.61,334.64,24049
2021/04/09,11:21:00,334.64,334.72,334.63,334.65,45269
2021/04/09,11:22:00,334.65,334.79,334.65,334.78,34383
2021/04/09,11:23:00,334.78,334.84,334.67,334.71,55762
2021/04/09,11:24:00,334.71,334.75,334.62,334.65,28168
2021/04/09,11:25:00,334.65,334.67,334.51,334.66,99691
2021/04/09,11:26:00,334.66,334.70,334.58,334.69,25208
2021/04/09,11:27:00,334.68,334.73,334.59,334.59,24675
2021/04/09,11:28:00,334.59,334.66,334.56,334.61,68513
2021/04/09,11:29:00,334.62,334.66,334.54,334.55,36689
2021/04/09,11:30:00,334.58,334.60,334.51,334.52,29554
2021/04/09,11:31:00,334.52,334.56,334.39,334.42,47579
2021/04/09,11:32:00,334.42,334.55,334.40,334.53,86627
2021/04/09,11:33:00,334.53,334.68,334.53,334.68,33463
2021/04/09,11:34:00,334.69,334.90,334.69,334.83,68980
2021/04/09,11:35:00,334.83,334.98,334.81,334.96,87669
2021/04/09,11:36:00,334.96,334.99,334.87,334.87,40107
2021/04/09,11:37:00,334.87,334.90,334.77,334.79,28295
2021/04/09,11:38:00,334.80,334.83,334.76,334.80,45600
2021/04/09,11:39:00,334.80,334.88,334.79,334.83,31489
2021/04/09,11:40:00,334.83,334.94,334.81,334.94,29171
2021/04/09,11:41:00,334.94,335.11,334.92,335.04,75195
2021/04/09,11:42:00,335.04,335.11,335.02,335.08,58542
2021/04/09,11:43:00,335.08,335.19,335.08,335.16,57069
2021/04/09,11:44:00,335.16,335.20,335.05,335.06,47718
2021/04/09,11:45:00,335.05,335.08,334.98,335.02,61731
2021/04/09,11:46:00,335.02,335.07,334.91,335.07,57256
2021/04/09,11:47:00,335.07,335.18,335.06,335.08,44187
2021/04/09,11:48:00,335.08,335.15,335.07,335.08,29756
2021/04/09,11:49:00,335.08,335.13,335.04,335.11,95605
2021/04/09,11:50:00,335.11,335.11,335.01,335.03,31148
2021/04/09,11:51:00,335.05,335.15,335.05,335.15,49071
2021/04/09,11:52:00,335.15,335.25,335.13,335.21,136936
2021/04/09,11:53:00,335.21,335.34,335.19,335.26,80354
2021/04/09,11:54:00,335.26,335.33,335.25,335.30,27870
2021/04/09,11:55:00,335.30,335.51,335.30,335.49,157834
2021/04/09,11:56:00,335.49,335.65,335.46,335.57,173381
2021/04/09,11:57:00,335.57,335.60,335.48,335.51,83234
2021/04/09,11:58:00,335.51,335.55,335.46,335.50,29019
2021/04/09,11:59:00,335.50,335.54,335.44,335.50,297234
2021/04/09,12:00:00,335.50,335.59,335.50,335.53,28359
2021/04/09,12:01:00,335.53,335.60,335.50,335.57,48557
2021/04/09,12:02:00,335.57,335.64,335.57,335.60,44071
2021/04/09,12:03:00,335.60,335.64,335.52,335.61,38086
2021/04/09,12:04:00,335.62,335.76,335.61,335.72,167456
2021/04/09,12:05:00,335.72,335.80,335.68,335.78,35719
2021/04/09,12:06:00,335.77,335.83,335.70,335.71,88310
2021/04/09,12:07:00,335.71,335.71,335.58,335.60,103027
2021/04/09,12:08:00,335.60,335.69,335.60,335.65,43729
2021/04/09,12:09:00,335.65,335.74,335.65,335.70,25151
2021/04/09,12:10:00,335.70,335.74,335.59,335.59,62555
2021/04/09,12:11:00,335.59,335.59,335.44,335.47,78207
2021/04/09,12:12:00,335.47,335.49,335.38,335.41,69567
2021/04/09,12:13:00,335.41,335.57,335.41,335.46,80347
2021/04/09,12:14:00,335.46,335.48,335.33,335.35,36428
2021/04/09,12:15:00,335.35,335.40,335.30,335.37,51093
2021/04/09,12:16:00,335.37,335.46,335.37,335.45,61593
2021/04/09,12:17:00,335.45,335.47,335.23,335.26,55215
2021/04/09,12:18:00,335.26,335.30,335.19,335.22,59354
2021/04/09,12:19:00,335.23,335.31,335.20,335.30,29360
2021/04/09,12:20:00,335.30,335.40,335.29,335.36,45644
2021/04/09,12:21:00,335.36,335.42,335.31,335.33,39671
2021/04/09,12:22:00,335.35,335.50,335.32,335.48,31032
2021/04/09,12:23:00,335.48,335.59,335.48,335.54,27902
2021/04/09,12:24:00,335.54,335.64,335.54,335.63,37181
2021/04/09,12:25:00,335.63,335.65,335.54,335.59,28154
2021/04/09,12:26:00,335.58,335.60,335.50,335.51,39562
2021/04/09,12:27:00,335.51,335.53,335.44,335.45,31928
2021/04/09,12:28:00,335.45,335.50,335.40,335.45,334937
2021/04/09,12:29:00,335.45,335.50,335.39,335.46,27855
2021/04/09,12:30:00,335.46,335.48,335.40,335.40,22827
2021/04/09,12:31:00,335.40,335.48,335.38,335.44,32067
2021/04/09,12:32:00,335.45,335.46,335.34,335.40,37995
2021/04/09,12:33:00,335.40,335.40,335.31,335.35,23633
2021/04/09,12:34:00,335.36,335.46,335.36,335.41,29862
2021/04/09,12:35:00,335.41,335.48,335.38,335.43,53311
2021/04/09,12:36:00,335.43,335.52,335.29,335.49,64900
2021/04/09,12:37:00,335.49,335.51,335.40,335.43,25698
2021/04/09,12:38:00,335.42,335.44,335.34,335.35,20942
2021/04/09,12:39:00,335.35,335.43,335.34,335.38,21568
2021/04/09,12:40:00,335.37,335.44,335.36,335.39,217593
2021/04/09,12:41:00,335.39,335.47,335.35,335.40,61258
2021/04/09,12:42:00,335.40,335.40,335.35,335.40,20667
2021/04/09,12:43:00,335.40,335.45,335.38,335.44,19711
2021/04/09,12:44:00,335.44,335.46,335.29,335.32,21656
2021/04/09,12:45:00,335.33,335.35,335.27,335.35,27796
2021/04/09,12:46:00,335.36,335.37,335.26,335.33,27184
2021/04/09,12:47:00,335.33,335.38,335.31,335.35,16979
2021/04/09,12:48:00,335.35,335.39,335.34,335.35,24836
2021/04/09,12:49:00,335.35,335.46,335.34,335.45,30580
2021/04/09,12:50:00,335.45,335.55,335.26,335.30,84727
2021/04/09,12:51:00,335.30,335.37,335.30,335.34,59999
2021/04/09,12:52:00,335.34,335.36,335.27,335.34,23102
2021/04/09,12:53:00,335.34,335.44,335.34,335.37,51653
2021/04/09,12:54:00,335.37,335.48,335.33,335.43,31228
2021/04/09,12:55:00,335.43,335.48,335.40,335.48,66008
2021/04/09,12:56:00,335.48,335.52,335.46,335.46,22971
2021/04/09,12:57:00,335.46,335.54,335.45,335.52,26675
2021/04/09,12:58:00,335.50,335.61,335.47,335.55,36322
2021/04/09,12:59:00,335.55,335.59,335.52,335.57,29243
2021/04/09,13:00:00,335.58,335.71,335.58,335.70,50999
2021/04/09,13:01:00,335.70,335.73,335.66,335.71,18813
2021/04/09,13:02:00,335.71,335.79,335.69,335.75,24526
2021/04/09,13:03:00,335.75,335.77,335.71,335.74,23734
2021/04/09,13:04:00,335.74,335.76,335.69,335.69,28967
2021/04/09,13:05:00,335.69,335.70,335.57,335.57,70211
2021/04/09,13:06:00,335.58,335.60,335.51,335.59,40137
2021/04/09,13:07:00,335.59,335.63,335.56,335.57,17950
2021/04/09,13:08:00,335.58,335.69,335.58,335.65,31309
2021/04/09,13:09:00,335.65,335.68,335.51,335.53,41972
2021/04/09,13:10:00,335.54,335.59,335.54,335.57,17006
2021/04/09,13:11:00,335.57,335.59,335.55,335.59,32525
2021/04/09,13:12:00,335.59,335.68,335.59,335.68,41781
2021/04/09,13:13:00,335.68,335.68,335.55,335.58,19771
2021/04/09,13:14:00,335.59,335.60,335.48,335.53,32906
2021/04/09,13:15:00,335.53,335.64,335.51,335.52,56468
2021/04/09,13:16:00,335.54,335.68,335.54,335.63,56866
2021/04/09,13:17:00,335.63,335.65,335.57,335.58,25813
2021/04/09,13:18:00,335.59,335.65,335.59,335.63,15614
2021/04/09,13:19:00,335.63,335.75,335.62,335.70,29921
2021/04/09,13:20:00,335.70,335.79,335.70,335.73,17974
2021/04/09,13:21:00,335.73,335.83,335.73,335.83,33863
2021/04/09,13:22:00,335.83,335.84,335.74,335.80,34953
2021/04/09,13:23:00,335.81,335.88,335.79,335.79,52141
2021/04/09,13:24:00,335.78,335.80,335.73,335.74,233060
2021/04/09,13:25:00,335.74,335.75,335.66,335.71,57462
2021/04/09,13:26:00,335.70,335.72,335.62,335.72,35211
2021/04/09,13:27:00,335.72,335.72,335.61,335.66,29402
2021/04/09,13:28:00,335.66,335.71,335.65,335.65,21357
2021/04/09,13:29:00,335.65,335.76,335.63,335.73,33227
2021/04/09,13:30:00,335.73,335.76,335.69,335.73,27497
2021/04/09,13:31:00,335.73,335.81,335.67,335.81,19992
2021/04/09,13:32:00,335.81,335.92,335.81,335.91,40094
2021/04/09,13:33:00,335.91,335.93,335.85,335.92,34419
2021/04/09,13:34:00,335.92,336.02,335.92,336.00,168452
2021/04/09,13:35:00,336.00,336.06,335.95,336.04,78379
2021/04/09,13:36:00,336.05,336.06,335.98,336.02,45560
2021/04/09,13:37:00,336.02,336.03,335.96,335.99,74301
2021/04/09,13:38:00,335.99,336.08,335.99,336.04,35772
2021/04/09,13:39:00,336.04,336.04,335.95,336.01,38428
2021/04/09,13:40:00,336.01,336.10,335.99,336.07,55500
2021/04/09,13:41:00,336.07,336.12,336.02,336.03,67688
2021/04/09,13:42:00,336.03,336.07,336.03,336.05,38602
2021/04/09,13:43:00,336.05,336.09,336.03,336.06,26134
2021/04/09,13:44:00,336.06,336.06,335.99,336.03,36110
2021/04/09,13:45:00,336.03,336.03,335.95,335.99,62835
2021/04/09,13:46:00,335.99,336.00,335.94,335.95,288344
2021/04/09,13:47:00,335.95,336.02,335.93,335.99,39733
2021/04/09,13:48:00,335.99,336.08,335.95,336.06,51864
2021/04/09,13:49:00,336.06,336.10,335.99,336.00,72816
2021/04/09,13:50:00,336.01,336.04,335.99,336.03,23464
2021/04/09,13:51:00,336.03,336.05,335.80,336.00,185598
2021/04/09,13:52:00,336.00,336.05,335.96,336.04,26917
2021/04/09,13:53:00,336.04,336.10,335.98,336.03,41301
2021/04/09,13:54:00,336.03,336.07,335.92,335.95,121393
2021/04/09,13:55:00,335.95,335.98,335.91,335.93,56695
2021/04/09,13:56:00,335.92,335.93,335.85,335.87,191758
2021/04/09,13:57:00,335.87,335.99,335.84,335.99,23031
2021/04/09,13:58:00,335.99,336.00,335.90,335.91,80370
2021/04/09,13:59:00,335.92,335.93,335.86,335.90,39911
2021/04/09,14:00:00,335.90,335.91,335.85,335.91,37036
2021/04/09,14:01:00,335.91,335.97,335.83,335.89,27623
2021/04/09,14:02:00,335.89,335.90,335.86,335.90,209739
2021/04/09,14:03:00,335.90,336.02,335.90,335.99,61546
2021/04/09,14:04:00,336.00,336.14,336.00,336.14,64402
2021/04/09,14:05:00,336.14,336.14,336.05,336.11,41259
2021/04/09,14:06:00,336.10,336.12,335.99,336.08,73560
2021/04/09,14:07:00,336.08,336.14,336.07,336.12,36435
2021/04/09,14:08:00,336.12,336.16,336.06,336.08,48170
2021/04/09,14:09:00,336.08,336.09,336.02,336.06,32250
2021/04/09,14:10:00,336.06,336.11,336.01,336.02,31968
2021/04/09,14:11:00,336.02,336.02,335.89,335.93,32680
2021/04/09,14:12:00,335.93,335.98,335.89,335.92,43809
2021/04/09,14:13:00,335.92,335.95,335.89,335.89,22800
2021/04/09,14:14:00,335.89,335.94,335.87,335.93,36511
2021/04/09,14:15:00,335.93,336.01,335.92,335.97,48392
2021/04/09,14:16:00,335.97,336.03,335.96,335.99,25347
2021/04/09,14:17:00,335.99,336.06,335.94,335.94,54828
2021/04/09,14:18:00,335.95,335.96,335.92,335.93,24428
2021/04/09,14:19:00,335.95,336.02,335.94,336.00,21209
2021/04/09,14:20:00,336.00,336.05,336.00,336.04,42983
2021/04/09,14:21:00,336.02,336.04,335.98,335.99,28579
2021/04/09,14:22:00,335.99,335.99,335.82,335.84,62373
2021/04/09,14:23:00,335.85,335.88,335.81,335.87,33148
2021/04/09,14:24:00,335.87,335.93,335.87,335.89,17950
2021/04/09,14:25:00,335.89,335.89,335.85,335.86,20577
2021/04/09,14:26:00,335.86,335.90,335.77,335.89,53098
2021/04/09,14:27:00,335.89,335.95,335.84,335.87,66033
2021/04/09,14:28:00,335.87,335.88,335.82,335.84,28934
2021/04/09,14:29:00,335.84,335.85,335.76,335.77,23288
2021/04/09,14:30:00,335.76,335.76,335.67,335.72,44897
2021/04/09,14:31:00,335.73,335.74,335.52,335.56,87632
2021/04/09,14:32:00,335.56,335.61,335.53,335.58,62959
2021/04/09,14:33:00,335.58,335.63,335.49,335.50,28338
2021/04/09,14:34:00,335.50,335.64,335.50,335.64,33915
2021/04/09,14:35:00,335.64,335.78,335.63,335.76,72096
2021/04/09,14:36:00,335.75,335.77,335.70,335.72,37672
2021/04/09,14:37:00,335.72,335.73,335.62,335.73,23604
2021/04/09,14:38:00,335.73,335.73,335.68,335.68,22643
2021/04/09,14:39:00,335.68,335.73,335.65,335.70,20728
2021/04/09,14:40:00,335.70,335.77,335.70,335.77,28829
2021/04/09,14:41:00,335.77,335.86,335.76,335.81,58159
2021/04/09,14:42:00,335.80,335.84,335.71,335.72,31000
2021/04/09,14:43:00,335.72,335.78,335.60,335.66,50265
2021/04/09,14:44:00,335.69,335.72,335.63,335.67,62336
2021/04/09,14:45:00,335.64,335.68,335.61,335.63,34162
2021/04/09,14:46:00,335.62,335.66,335.59,335.66,20416
2021/04/09,14:47:00,335.66,335.70,335.61,335.67,23877
2021/04/09,14:48:00,335.67,335.68,335.60,335.67,31906
2021/04/09,14:49:00,335.67,335.76,335.67,335.73,30443
2021/04/09,14:50:00,335.72,335.72,335.66,335.70,41538
2021/04/09,14:51:00,335.70,335.75,335.64,335.74,21027
2021/04/09,14:52:00,335.74,335.75,335.72,335.74,17657
2021/04/09,14:53:00,335.73,335.83,335.65,335.83,62700
2021/04/09,14:54:00,335.83,335.90,335.82,335.88,36291
2021/04/09,14:55:00,335.88,335.88,335.81,335.83,34525
2021/04/09,14:56:00,335.83,335.86,335.68,335.68,62332
2021/04/09,14:57:00,335.68,335.68,335.59,335.61,40199
2021/04/09,14:58:00,335.61,335.73,335.57,335.67,39835
2021/04/09,14:59:00,335.67,335.68,335.62,335.65,30096
2021/04/09,15:00:00,335.65,335.78,335.62,335.69,249636
2021/04/09,15:01:00,335.69,335.70,335.53,335.58,264961
2021/04/09,15:02:00,335.58,335.67,335.47,335.67,72349
2021/04/09,15:03:00,335.67,335.74,335.64,335.70,103057
2021/04/09,15:04:00,335.70,335.72,335.59,335.60,27781
2021/04/09,15:05:00,335.60,335.60,335.54,335.58,64977
2021/04/09,15:06:00,335.58,335.62,335.49,335.50,36680
2021/04/09,15:07:00,335.51,335.53,335.37,335.40,64798
2021/04/09,15:08:00,335.40,335.41,335.31,335.35,79193
2021/04/09,15:09:00,335.34,335.42,335.34,335.42,42477
2021/04/09,15:10:00,335.42,335.46,335.35,335.36,36441
2021/04/09,15:11:00,335.36,335.45,335.34,335.45,37862
2021/04/09,15:12:00,335.45,335.45,335.37,335.37,29155
2021/04/09,15:13:00,335.37,335.39,335.30,335.38,36107
2021/04/09,15:14:00,335.38,335.41,335.34,335.34,31922
2021/04/09,15:15:00,335.34,335.42,335.32,335.39,31210
2021/04/09,15:16:00,335.39,335.51,335.37,335.45,64720
2021/04/09,15:17:00,335.45,335.57,335.42,335.56,263450
2021/04/09,15:18:00,335.56,335.64,335.55,335.64,91718
2021/04/09,15:19:00,335.64,335.64,335.58,335.58,31771
2021/04/09,15:20:00,335.58,335.61,335.54,335.59,61645
2021/04/09,15:21:00,335.59,335.69,335.57,335.69,44396
2021/04/09,15:22:00,335.70,335.77,335.70,335.75,53603
2021/04/09,15:23:00,335.75,335.92,335.75,335.87,83263
2021/04/09,15:24:00,335.87,336.01,335.87,335.92,112731
2021/04/09,15:25:00,335.92,336.03,335.90,336.03,68909
2021/04/09,15:26:00,336.03,336.10,336.00,336.03,77610
2021/04/09,15:27:00,336.03,336.20,335.99,336.18,157818
2021/04/09,15:28:00,336.18,336.19,336.07,336.15,90115
2021/04/09,15:29:00,336.15,336.19,336.10,336.19,52467
2021/04/09,15:30:00,336.19,336.29,336.17,336.29,70199
2021/04/09,15:31:00,336.29,336.41,336.24,336.28,268723
2021/04/09,15:32:00,336.29,336.33,336.25,336.30,58843
2021/04/09,15:33:00,336.30,336.45,336.28,336.35,82254
2021/04/09,15:34:00,336.35,336.46,336.32,336.43,111670
2021/04/09,15:35:00,336.43,336.49,336.36,336.49,88771
2021/04/09,15:36:00,336.49,336.57,336.49,336.55,178442
2021/04/09,15:37:00,336.55,336.61,336.51,336.60,144694
2021/04/09,15:38:00,336.60,336.74,336.57,336.71,193367
2021/04/09,15:39:00,336.71,336.76,336.68,336.71,182536
2021/04/09,15:40:00,336.71,336.72,336.59,336.60,181392
2021/04/09,15:41:00,336.60,336.62,336.42,336.42,130948
2021/04/09,15:42:00,336.41,336.56,336.40,336.44,175771
2021/04/09,15:43:00,336.44,336.56,336.43,336.52,312343
2021/04/09,15:44:00,336.52,336.67,336.52,336.59,116817
2021/04/09,15:45:00,336.59,336.59,336.42,336.45,95456
2021/04/09,15:46:00,336.44,336.58,336.41,336.51,85067
2021/04/09,15:47:00,336.51,336.57,336.47,336.53,69102
2021/04/09,15:48:00,336.52,336.59,336.49,336.55,57564
2021/04/09,15:49:00,336.54,336.65,336.52,336.62,200229
2021/04/09,15:50:00,336.62,336.72,336.59,336.71,185744
2021/04/09,15:51:00,336.70,336.99,336.70,336.84,382092
2021/04/09,15:52:00,336.84,336.91,336.79,336.87,129389
2021/04/09,15:53:00,336.87,336.88,336.79,336.82,248305
2021/04/09,15:54:00,336.81,336.97,336.81,336.97,197718
2021/04/09,15:55:00,336.97,337.19,336.91,337.17,495942
2021/04/09,15:56:00,337.17,337.32,337.16,337.25,263386
2021/04/09,15:57:00,337.25,337.25,337.03,337.04,218190
2021/04/09,15:58:00,337.04,337.18,337.04,337.09,433263
2021/04/09,15:59:00,337.09,337.14,337.07,337.09,209010
2021/04/09,16:00:00,337.10,337.27,336.96,337.12,946224
2021/04/12,09:31:00,336.04,336.13,335.83,336.02,228607
2021/04/12,09:32:00,336.02,336.05,335.84,335.96,123011
2021/04/12,09:33:00,335.94,336.14,335.87,336.06,96720
2021/04/12,09:34:00,336.06,336.27,335.93,336.22,170444
2021/04/12,09:35:00,336.23,336.29,335.97,336.01,131747
2021/04/12,09:36:00,336.01,336.19,335.89,336.01,138433
2021/04/12,09:37:00,336.00,336.25,335.94,336.09,109795
2021/04/12,09:38:00,336.09,336.42,336.02,336.24,109493
2021/04/12,09:39:00,336.24,336.58,336.18,336.55,115926
2021/04/12,09:40:00,336.55,336.63,336.37,336.40,113546
2021/04/12,09:41:00,336.40,336.57,336.15,336.23,160157
2021/04/12,09:42:00,336.21,336.28,336.04,336.13,176112
2021/04/12,09:43:00,336.14,336.38,336.08,336.24,114012
2021/04/12,09:44:00,336.24,336.36,336.12,336.20,111575
2021/04/12,09:45:00,336.20,336.30,336.10,336.11,106040
2021/04/12,09:46:00,336.11,336.22,335.99,336.05,169526
2021/04/12,09:47:00,336.03,336.30,335.97,336.16,105369
2021/04/12,09:48:00,336.16,336.21,335.94,335.97,76067
2021/04/12,09:49:00,335.97,336.06,335.75,335.76,132808
2021/04/12,09:50:00,335.76,335.77,335.43,335.52,142009
2021/04/12,09:51:00,335.47,335.47,335.24,335.24,166835
2021/04/12,09:52:00,335.23,335.30,335.00,335.16,177692
2021/04/12,09:53:00,335.15,335.30,335.10,335.24,120152
2021/04/12,09:54:00,335.24,335.41,335.19,335.35,100950
2021/04/12,09:55:00,335.35,335.39,335.21,335.33,78633
2021/04/12,09:56:00,335.33,335.40,335.21,335.25,109552
2021/04/12,09:57:00,335.25,335.48,335.12,335.43,104089
2021/04/12,09:58:00,335.43,335.60,335.42,335.56,95056
2021/04/12,09:59:00,335.53,335.57,335.37,335.55,85107
2021/04/12,10:00:00,335.55,335.62,335.49,335.60,99434
2021/04/12,10:01:00,335.60,335.81,335.59,335.76,185118
2021/04/12,10:02:00,335.76,336.05,335.75,335.95,198408
2021/04/12,10:03:00,335.95,336.08,335.95,335.96,99129
2021/04/12,10:04:00,335.96,336.08,335.95,336.05,71470
2021/04/12,10:05:00,336.03,336.20,335.99,336.08,92433
2021/04/12,10:06:00,336.08,336.13,336.00,336.06,60722
2021/04/12,10:07:00,336.06,336.21,336.03,336.08,73619
2021/04/12,10:08:00,336.08,336.14,336.00,336.04,71164
2021/04/12,10:09:00,336.04,336.26,336.04,336.15,88029
2021/04/12,10:10:00,336.16,336.21,336.04,336.05,66382
2021/04/12,10:11:00,336.04,336.09,335.94,335.95,87523
2021/04/12,10:12:00,335.96,336.06,335.90,335.97,57403
2021/04/12,10:13:00,335.97,336.22,335.97,335.99,63815
2021/04/12,10:14:00,335.99,336.07,335.90,336.05,76310
2021/04/12,10:15:00,336.06,336.09,336.00,336.02,40222
2021/04/12,10:16:00,336.02,336.20,335.99,336.20,269360
2021/04/12,10:17:00,336.20,336.45,336.20,336.26,144751
2021/04/12,10:18:00,336.29,336.43,336.29,336.37,58911
2021/04/12,10:19:00,336.38,336.46,336.32,336.35,49033
2021/04/12,10:20:00,336.37,336.38,336.24,336.37,53162
2021/04/12,10:21:00,336.37,336.39,336.29,336.32,59067
2021/04/12,10:22:00,336.32,336.43,336.28,336.41,36201
2021/04/12,10:23:00,336.41,336.52,336.38,336.38,46286
2021/04/12,10:24:00,336.38,336.39,336.24,336.25,40502
2021/04/12,10:25:00,336.25,336.35,336.18,336.31,43679
2021/04/12,10:26:00,336.31,336.39,336.20,336.20,43261
2021/04/12,10:27:00,336.19,336.25,336.14,336.21,36446
2021/04/12,10:28:00,336.19,336.28,336.16,336.19,47242
2021/04/12,10:29:00,336.19,336.20,335.99,336.03,72843
2021/04/12,10:30:00,336.01,336.02,335.71,335.86,106895
2021/04/12,10:31:00,335.88,335.93,335.66,335.70,77132
2021/04/12,10:32:00,335.70,335.76,335.61,335.70,66428
2021/04/12,10:33:00,335.66,335.72,335.46,335.71,109480
2021/04/12,10:34:00,335.71,335.71,335.58,335.66,59143
2021/04/12,10:35:00,335.65,335.68,335.57,335.60,258476
2021/04/12,10:36:00,335.60,335.63,335.49,335.63,45158
2021/04/12,10:37:00,335.63,335.67,335.47,335.63,69279
2021/04/12,10:38:00,335.62,335.63,335.39,335.51,62693
2021/04/12,10:39:00,335.51,335.51,335.27,335.27,56410
2021/04/12,10:40:00,335.27,335.37,335.17,335.36,107798
2021/04/12,10:41:00,335.36,335.49,335.35,335.40,65739
2021/04/12,10:42:00,335.42,335.43,335.23,335.30,87398
2021/04/12,10:43:00,335.29,335.29,334.90,334.94,145446
2021/04/12,10:44:00,334.94,334.94,334.77,334.80,130819
2021/04/12,10:45:00,334.80,335.05,334.73,335.02,135311
2021/04/12,10:46:00,335.03,335.12,334.93,335.06,105683
2021/04/12,10:47:00,335.06,335.38,335.06,335.30,83053
2021/04/12,10:48:00,335.31,335.52,335.29,335.50,83326
2021/04/12,10:49:00,335.50,335.58,335.46,335.52,76430
2021/04/12,10:50:00,335.52,335.65,335.52,335.58,114093
2021/04/12,10:51:00,335.58,335.67,335.54,335.62,103411
2021/04/12,10:52:00,335.62,335.74,335.59,335.62,116135
2021/04/12,10:53:00,335.64,335.74,335.63,335.74,122802
2021/04/12,10:54:00,335.75,335.86,335.74,335.86,118286
2021/04/12,10:55:00,335.88,335.89,335.74,335.78,78701
2021/04/12,10:56:00,335.79,335.90,335.79,335.83,168992
2021/04/12,10:57:00,335.83,335.93,335.76,335.80,63674
2021/04/12,10:58:00,335.78,335.88,335.78,335.84,33197
2021/04/12,10:59:00,335.84,335.89,335.77,335.79,27249
2021/04/12,11:00:00,335.79,335.83,335.68,335.71,53727
2021/04/12,11:01:00,335.72,335.96,335.72,335.92,63721
2021/04/12,11:02:00,335.92,336.04,335.92,335.95,103350
2021/04/12,11:03:00,335.95,335.98,335.91,335.92,67505
2021/04/12,11:04:00,335.92,336.04,335.82,336.03,46722
2021/04/12,11:05:00,336.03,336.10,335.99,336.07,51225
2021/04/12,11:06:00,336.07,336.15,335.96,336.04,78588
2021/04/12,11:07:00,336.04,336.07,335.98,336.00,34527
2021/04/12,11:08:00,336.00,336.07,335.95,336.00,32747
2021/04/12,11:09:00,335.99,336.12,335.95,336.07,49008
2021/04/12,11:10:00,336.07,336.15,335.94,335.97,53843
2021/04/12,11:11:00,335.97,336.03,335.82,335.84,52013
2021/04/12,11:12:00,335.84,336.00,335.83,335.86,38182
2021/04/12,11:13:00,335.86,335.94,335.81,335.92,25837
2021/04/12,11:14:00,335.92,336.01,335.88,335.90,150090
2021/04/12,11:15:00,335.90,336.00,335.90,335.98,26067
2021/04/12,11:16:00,335.98,336.01,335.72,335.72,58940
2021/04/12,11:17:00,335.72,335.88,335.68,335.88,42929
2021/04/12,11:18:00,335.88,336.04,335.85,335.87,64596
2021/04/12,11:19:00,335.88,335.96,335.82,335.94,20579
2021/04/12,11:20:00,335.92,336.10,335.92,336.07,114327
2021/04/12,11:21:00,336.08,336.20,336.06,336.15,60914
2021/04/12,11:22:00,336.15,336.19,336.05,336.07,27285
2021/04/12,11:23:00,336.05,336.05,335.90,336.01,38335
2021/04/12,11:24:00,336.01,336.03,335.92,335.93,19225
2021/04/12,11:25:00,335.93,335.98,335.78,335.88,57677
2021/04/12,11:26:00,335.86,335.91,335.76,335.88,147216
2021/04/12,11:27:00,335.87,335.88,335.81,335.85,13784
2021/04/12,11:28:00,335.85,335.93,335.81,335.81,27782
2021/04/12,11:29:00,335.81,335.85,335.73,335.84,34422
2021/04/12,11:30:00,335.84,336.01,335.84,336.00,38210
2021/04/12,11:31:00,336.00,336.09,335.84,335.88,69569
2021/04/12,11:32:00,335.89,335.92,335.76,335.83,57198
2021/04/12,11:33:00,335.83,335.94,335.79,335.92,23964
2021/04/12,11:34:00,335.92,335.95,335.86,335.91,28750
2021/04/12,11:35:00,335.91,335.93,335.79,335.81,26836
2021/04/12,11:36:00,335.80,335.80,335.56,335.65,95963
2021/04/12,11:37:00,335.65,335.65,335.50,335.58,49031
2021/04/12,11:38:00,335.58,335.59,335.47,335.59,46424
2021/04/12,11:39:00,335.59,335.71,335.47,335.66,65093
2021/04/12,11:40:00,335.66,335.73,335.57,335.57,33931
2021/04/12,11:41:00,335.57,335.57,335.39,335.44,66182
2021/04/12,11:42:00,335.44,335.51,335.34,335.45,57121
2021/04/12,11:43:00,335.45,335.59,335.37,335.58,197943
2021/04/12,11:44:00,335.58,335.75,335.56,335.75,44989
2021/04/12,11:45:00,335.75,335.85,335.72,335.79,58626
2021/04/12,11:46:00,335.79,335.84,335.62,335.64,41329
2021/04/12,11:47:00,335.64,335.64,335.46,335.52,25327
2021/04/12,11:48:00,335.52,335.63,335.52,335.62,39732
2021/04/12,11:49:00,335.62,335.63,335.54,335.58,22255
2021/04/12,11:50:00,335.58,335.61,335.40,335.42,51314
2021/04/12,11:51:00,335.42,335.45,335.33,335.37,50011
2021/04/12,11:52:00,335.37,335.55,335.28,335.55,63778
2021/04/12,11:53:00,335.54,335.61,335.51,335.59,48779
2021/04/12,11:54:00,335.61,335.70,335.57,335.61,150537
2021/04/12,11:55:00,335.61,335.79,335.60,335.75,65211
2021/04/12,11:56:00,335.76,335.90,335.76,335.83,64044
2021/04/12,11:57:00,335.83,335.84,335.73,335.73,33160
2021/04/12,11:58:00,335.74,335.78,335.70,335.72,38742
2021/04/12,11:59:00,335.73,335.86,335.72,335.78,26240
2021/04/12,12:00:00,335.78,335.95,335.78,335.95,36931
2021/04/12,12:01:00,335.96,336.04,335.91,336.02,275661
2021/04/12,12:02:00,336.03,336.07,335.96,335.96,40261
2021/04/12,12:03:00,335.95,335.99,335.92,335.99,39604
2021/04/12,12:04:00,335.98,336.05,335.98,336.02,35249
2021/04/12,12:05:00,336.02,336.12,336.02,336.11,39603
2021/04/12,12:06:00,336.12,336.17,336.00,336.05,53869
2021/04/12,12:07:00,336.05,336.09,335.99,335.99,44763
2021/04/12,12:08:00,335.99,336.14,335.99,336.10,15085
2021/04/12,12:09:00,336.10,336.12,335.99,335.99,20182
2021/04/12,12:10:00,335.99,336.04,335.94,335.95,17178
2021/04/12,12:11:00,335.95,335.98,335.85,335.91,43522
2021/04/12,12:12:00,335.91,335.98,335.91,335.95,21078
2021/04/12,12:13:00,335.96,335.98,335.89,335.93,13038
2021/04/12,12:14:00,335.93,335.99,335.92,335.95,13306
2021/04/12,12:15:00,335.95,336.02,335.95,335.96,13986
2021/04/12,12:16:00,335.96,336.00,335.93,335.93,16925
2021/04/12,12:17:00,335.94,335.97,335.85,335.92,19038
2021/04/12,12:18:00,335.92,336.00,335.90,335.91,19643
2021/04/12,12:19:00,335.91,335.94,335.52,335.54,100692
2021/04/12,12:20:00,335.54,335.75,335.47,335.64,66664
2021/04/12,12:21:00,335.64,335.78,335.64,335.75,24248
2021/04/12,12:22:00,335.77,335.96,335.77,335.86,40180
2021/04/12,12:23:00,335.86,335.94,335.83,335.86,28842
2021/04/12,12:24:00,335.86,335.94,335.85,335.90,32194
2021/04/12,12:25:00,335.90,335.95,335.82,335.84,29453
2021/04/12,12:26:00,335.84,335.99,335.84,335.97,28352
2021/04/12,12:27:00,335.97,336.09,335.97,336.03,47018
2021/04/12,12:28:00,336.04,336.26,336.03,336.25,63669
2021/04/12,12:29:00,336.25,336.31,336.20,336.27,51993
2021/04/12,12:30:00,336.28,336.40,336.26,336.27,49288
2021/04/12,12:31:00,336.27,336.38,336.26,336.36,53204
2021/04/12,12:32:00,336.39,336.51,336.34,336.42,176776
2021/04/12,12:33:00,336.41,336.53,336.40,336.51,33937
2021/04/12,12:34:00,336.52,336.56,336.50,336.54,47674
2021/04/12,12:35:00,336.54,336.74,336.53,336.72,286448
2021/04/12,12:36:00,336.74,336.79,336.56,336.60,102463
2021/04/12,12:37:00,336.60,336.63,336.54,336.56,54561
2021/04/12,12:38:00,336.56,336.56,336.45,336.52,50288
2021/04/12,12:39:00,336.53,336.58,336.51,336.58,53999
2021/04/12,12:40:00,336.59,336.61,336.52,336.58,36047
2021/04/12,12:41:00,336.58,336.69,336.54,336.66,23924
2021/04/12,12:42:00,336.66,336.68,336.60,336.63,27237
2021/04/12,12:43:00,336.63,336.66,336.58,336.62,41512
2021/04/12,12:44:00,336.63,336.64,336.53,336.61,24897
2021/04/12,12:45:00,336.61,336.69,336.60,336.67,31074
2021/04/12,12:46:00,336.67,336.72,336.64,336.71,32819
2021/04/12,12:47:00,336.71,336.72,336.61,336.63,54477
2021/04/12,12:48:00,336.63,336.67,336.60,336.64,20986
2021/04/12,12:49:00,336.62,336.64,336.53,336.54,40293
2021/04/12,12:50:00,336.54,336.60,336.53,336.55,41883
2021/04/12,12:51:00,336.56,336.64,336.56,336.56,14052
2021/04/12,12:52:00,336.56,336.62,336.53,336.57,20096
2021/04/12,12:53:00,336.57,336.63,336.55,336.57,26208
2021/04/12,12:54:00,336.57,336.60,336.54,336.58,9832
2021/04/12,12:55:00,336.58,336.72,336.58,336.68,29244
2021/04/12,12:56:00,336.68,336.80,336.67,336.75,40889
2021/04/12,12:57:00,336.75,336.78,336.73,336.74,37554
2021/04/12,12:58:00,336.74,336.83,336.72,336.78,35051
2021/04/12,12:59:00,336.78,336.84,336.78,336.82,38268
2021/04/12,13:00:00,336.82,336.84,336.78,336.79,32468
2021/04/12,13:01:00,336.79,336.90,336.79,336.82,38570
2021/04/12,13:02:00,336.82,336.91,336.79,336.88,38220
2021/04/12,13:03:00,336.89,336.97,336.86,336.89,48592
2021/04/12,13:04:00,336.89,336.99,336.88,336.98,31755
2021/04/12,13:05:00,336.98,337.03,336.94,336.96,53224
2021/04/12,13:06:00,336.96,337.01,336.89,336.89,45422
2021/04/12,13:07:00,336.90,336.94,336.87,336.88,48978
2021/04/12,13:08:00,336.88,336.97,336.88,336.95,41424
2021/04/12,13:09:00,336.96,337.03,336.95,336.97,24298
2021/04/12,13:10:00,336.97,337.01,336.96,337.00,21028
2021/04/12,13:11:00,337.00,337.10,336.96,337.01,47575
2021/04/12,13:12:00,337.02,337.04,336.95,336.96,50813
2021/04/12,13:13:00,336.96,337.01,336.90,336.91,39288
2021/04/12,13:14:00,336.93,336.93,336.84,336.93,49819
2021/04/12,13:15:00,336.93,336.96,336.89,336.94,41258
2021/04/12,13:16:00,336.88,336.94,336.87,336.91,13771
2021/04/12,13:17:00,336.91,336.94,336.70,336.70,36089
2021/04/12,13:18:00,336.71,336.73,336.61,336.69,77255
2021/04/12,13:19:00,336.72,336.79,336.71,336.78,27744
2021/04/12,13:20:00,336.80,336.84,336.69,336.69,18824
2021/04/12,13:21:00,336.69,336.80,336.69,336.72,13253
2021/04/12,13:22:00,336.72,336.74,336.57,336.59,53559
2021/04/12,13:23:00,336.58,336.61,336.53,336.59,28871
2021/04/12,13:24:00,336.59,336.60,336.53,336.58,26837
2021/04/12,13:25:00,336.58,336.67,336.50,336.51,89439
2021/04/12,13:26:00,336.50,336.70,336.50,336.67,50460
2021/04/12,13:27:00,336.67,336.67,336.61,336.63,18922
2021/04/12,13:28:00,336.63,336.63,336.53,336.54,17410
2021/04/12,13:29:00,336.53,336.59,336.52,336.59,11248
2021/04/12,13:30:00,336.58,336.65,336.57,336.62,37195
2021/04/12,13:31:00,336.61,336.65,336.55,336.61,35358
2021/04/12,13:32:00,336.61,336.63,336.43,336.51,41024
2021/04/12,13:33:00,336.53,336.56,336.46,336.47,24535
2021/04/12,13:34:00,336.47,336.52,336.44,336.51,27123
2021/04/12,13:35:00,336.51,336.55,336.38,336.43,33460
2021/04/12,13:36:00,336.43,336.47,336.35,336.39,23909
2021/04/12,13:37:00,336.40,336.42,336.35,336.37,16842
2021/04/12,13:38:00,336.37,336.40,336.32,336.35,30788
2021/04/12,13:39:00,336.35,336.37,336.30,336.34,32453
2021/04/12,13:40:00,336.33,336.42,336.31,336.34,67977
2021/04/12,13:41:00,336.34,336.37,336.29,336.29,46798
2021/04/12,13:42:00,336.29,336.30,336.16,336.17,50675
2021/04/12,13:43:00,336.19,336.23,336.14,336.16,51062
2021/04/12,13:44:00,336.16,336.19,336.10,336.11,44901
2021/04/12,13:45:00,336.11,336.14,336.05,336.08,38585
2021/04/12,13:46:00,336.09,336.29,336.08,336.29,46135
2021/04/12,13:47:00,336.29,336.35,336.28,336.32,59272
2021/04/12,13:48:00,336.31,336.35,336.29,336.34,65497
2021/04/12,13:49:00,336.34,336.41,336.32,336.40,52475
2021/04/12,13:50:00,336.40,336.43,336.38,336.39,14934
2021/04/12,13:51:00,336.40,336.42,336.22,336.23,35860
2021/04/12,13:52:00,336.23,336.29,336.16,336.27,34088
2021/04/12,13:53:00,336.27,336.29,336.20,336.21,16400
2021/04/12,13:54:00,336.22,336.22,336.15,336.19,22669
2021/04/12,13:55:00,336.19,336.27,336.19,336.25,21652
2021/04/12,13:56:00,336.25,336.33,336.18,336.19,27509
2021/04/12,13:57:00,336.19,336.20,336.06,336.06,30293
2021/04/12,13:58:00,336.06,336.23,335.99,336.23,65240
2021/04/12,13:59:00,336.23,336.28,336.10,336.12,30702
2021/04/12,14:00:00,336.14,336.18,335.86,335.98,58594
2021/04/12,14:01:00,335.98,336.16,335.89,336.10,130426
2021/04/12,14:02:00,336.11,336.25,336.07,336.13,70335
2021/04/12,14:03:00,336.14,336.36,336.10,336.35,54611
2021/04/12,14:04:00,336.35,336.36,336.20,336.25,35748
2021/04/12,14:05:00,336.25,336.26,336.17,336.21,32892
2021/04/12,14:06:00,336.21,336.33,336.18,336.21,32570
2021/04/12,14:07:00,336.21,336.24,336.07,336.24,38024
2021/04/12,14:08:00,336.24,336.48,336.24,336.46,55426
2021/04/12,14:09:00,336.47,336.56,336.41,336.50,55729
2021/04/12,14:10:00,336.50,336.57,336.43,336.46,38433
2021/04/12,14:11:00,336.47,336.55,336.46,336.50,43504
2021/04/12,14:12:00,336.50,336.57,336.43,336.43,19523
2021/04/12,14:13:00,336.43,336.52,336.42,336.49,23258
2021/04/12,14:14:00,336.50,336.60,336.50,336.55,39088
2021/04/12,14:15:00,336.55,336.58,336.50,336.53,18137
2021/04/12,14:16:00,336.53,336.57,336.49,336.51,13026
2021/04/12,14:17:00,336.51,336.53,336.44,336.49,23050
2021/04/12,14:18:00,336.49,336.58,336.45,336.50,36092
2021/04/12,14:19:00,336.50,336.55,336.36,336.43,38104
2021/04/12,14:20:00,336.43,336.50,336.43,336.48,42945
2021/04/12,14:21:00,336.49,336.53,336.44,336.44,24987
2021/04/12,14:22:00,336.45,336.47,336.33,336.35,31060
2021/04/12,14:23:00,336.35,336.36,336.23,336.32,37161
2021/04/12,14:24:00,336.33,336.40,336.26,336.28,28553
2021/04/12,14:25:00,336.28,336.33,336.23,336.29,29916
2021/04/12,14:26:00,336.29,336.32,336.18,336.19,25356
2021/04/12,14:27:00,336.18,336.26,336.13,336.25,25499
2021/04/12,14:28:00,336.25,336.42,336.25,336.41,24148
2021/04/12,14:29:00,336.41,336.49,336.36,336.40,32025
2021/04/12,14:30:00,336.40,336.44,336.32,336.38,18264
2021/04/12,14:31:00,336.37,336.46,336.34,336.37,33087
2021/04/12,14:32:00,336.36,336.39,336.26,336.28,29683
2021/04/12,14:33:00,336.28,336.34,336.20,336.28,20498
2021/04/12,14:34:00,336.28,336.39,336.28,336.33,14797
2021/04/12,14:35:00,336.33,336.33,336.27,336.27,10649
2021/04/12,14:36:00,336.27,336.35,336.23,336.28,25398
2021/04/12,14:37:00,336.30,336.39,336.30,336.36,23293
2021/04/12,14:38:00,336.36,336.42,336.34,336.40,15348
2021/04/12,14:39:00,336.40,336.44,336.37,336.40,15574
2021/04/12,14:40:00,336.40,336.42,336.31,336.31,16880
2021/04/12,14:41:00,336.31,336.36,336.28,336.28,18609
2021/04/12,14:42:00,336.28,336.30,336.08,336.09,33026
2021/04/12,14:43:00,336.09,336.17,335.95,336.12,57738
2021/04/12,14:44:00,336.14,336.25,336.08,336.25,39316
2021/04/12,14:45:00,336.25,336.29,336.09,336.11,42881
2021/04/12,14:46:00,336.11,336.13,336.04,336.08,22598
2021/04/12,14:47:00,336.08,336.13,336.00,336.02,32655
2021/04/12,14:48:00,336.01,336.13,336.01,336.09,21642
2021/04/12,14:49:00,336.08,336.15,335.99,336.13,21819
2021/04/12,14:50:00,336.15,336.21,336.10,336.10,16431
2021/04/12,14:51:00,336.11,336.11,335.99,336.02,40616
2021/04/12,14:52:00,336.02,336.04,335.94,335.94,20474
2021/04/12,14:53:00,335.94,336.02,335.89,336.00,28527
2021/04/12,14:54:00,336.00,336.01,335.86,335.87,16917
2021/04/12,14:55:00,335.87,335.92,335.79,335.87,29195
2021/04/12,14:56:00,335.87,335.98,335.87,335.95,27386
2021/04/12,14:57:00,335.95,335.99,335.85,335.88,30394
2021/04/12,14:58:00,335.88,335.97,335.87,335.92,34696
2021/04/12,14:59:00,335.94,335.95,335.84,335.94,25841
2021/04/12,15:00:00,335.94,336.01,335.94,335.98,31200
2021/04/12,15:01:00,335.98,335.98,335.81,335.89,41131
2021/04/12,15:02:00,335.89,335.91,335.81,335.85,20063
2021/04/12,15:03:00,335.83,335.84,335.63,335.69,293932
2021/04/12,15:04:00,335.69,335.81,335.67,335.68,32165
2021/04/12,15:05:00,335.68,335.75,335.62,335.73,49123
2021/04/12,15:06:00,335.73,335.90,335.73,335.90,39396
2021/04/12,15:07:00,335.89,336.02,335.89,336.00,29541
2021/04/12,15:08:00,336.00,336.04,335.93,335.93,28564
2021/04/12,15:09:00,335.93,336.12,335.92,336.07,25447
2021/04/12,15:10:00,336.07,336.08,335.98,336.02,20504
2021/04/12,15:11:00,336.02,336.11,335.99,336.05,23050
2021/04/12,15:12:00,336.05,336.12,336.04,336.08,18791
2021/04/12,15:13:00,336.09,336.09,335.88,335.92,35264
2021/04/12,15:14:00,335.92,336.00,335.88,335.97,30143
2021/04/12,15:15:00,335.97,336.01,335.89,335.91,38182
2021/04/12,15:16:00,335.91,335.91,335.76,335.78,40434
2021/04/12,15:17:00,335.79,335.87,335.74,335.83,26575
2021/04/12,15:18:00,335.83,335.92,335.74,335.92,36589
2021/04/12,15:19:00,335.92,336.06,335.92,336.01,48462
2021/04/12,15:20:00,336.01,336.06,335.96,335.98,45098
2021/04/12,15:21:00,335.98,336.17,335.97,336.07,53123
2021/04/12,15:22:00,336.07,336.20,336.04,336.20,52222
2021/04/12,15:23:00,336.20,336.25,336.11,336.24,37529
2021/04/12,15:24:00,336.24,336.36,336.24,336.34,51031
2021/04/12,15:25:00,336.34,336.38,336.27,336.35,36484
2021/04/12,15:26:00,336.35,336.36,336.29,336.30,21387
2021/04/12,15:27:00,336.30,336.30,336.24,336.25,58366
2021/04/12,15:28:00,336.25,336.25,336.15,336.22,66137
2021/04/12,15:29:00,336.22,336.22,336.10,336.13,30287
2021/04/12,15:30:00,336.13,336.17,336.09,336.15,39146
2021/04/12,15:31:00,336.15,336.19,336.03,336.05,52186
2021/04/12,15:32:00,336.05,336.12,336.03,336.05,41375
2021/04/12,15:33:00,336.05,336.11,335.97,336.07,51943
2021/04/12,15:34:00,336.05,336.08,335.96,336.00,40253
2021/04/12,15:35:00,335.99,336.04,335.93,335.97,71332
2021/04/12,15:36:00,335.97,336.15,335.94,336.13,63504
2021/04/12,15:37:00,336.11,336.20,336.08,336.17,62898
2021/04/12,15:38:00,336.17,336.31,336.14,336.31,50846
2021/04/12,15:39:00,336.31,336.39,336.30,336.32,80385
2021/04/12,15:40:00,336.32,336.35,336.23,336.34,52662
2021/04/12,15:41:00,336.33,336.43,336.32,336.40,46993
2021/04/12,15:42:00,336.40,336.44,336.37,336.44,41552
2021/04/12,15:43:00,336.43,336.49,336.40,336.43,71733
2021/04/12,15:44:00,336.43,336.58,336.41,336.55,86091
2021/04/12,15:45:00,336.55,336.71,336.54,336.67,98635
2021/04/12,15:46:00,336.69,336.89,336.69,336.86,81815
2021/04/12,15:47:00,336.86,336.88,336.82,336.87,54272
2021/04/12,15:48:00,336.87,336.88,336.77,336.81,66937
2021/04/12,15:49:00,336.81,336.83,336.63,336.70,55041
2021/04/12,15:50:00,336.70,336.78,336.68,336.73,80799
2021/04/12,15:51:00,336.73,336.92,336.50,336.89,184245
2021/04/12,15:52:00,336.89,337.00,336.88,336.95,180056
2021/04/12,15:53:00,336.95,337.04,336.86,336.91,94510
2021/04/12,15:54:00,336.91,336.95,336.79,336.86,102507
2021/04/12,15:55:00,336.87,336.91,336.63,336.63,115230
2021/04/12,15:56:00,336.63,336.66,336.41,336.50,158864
2021/04/12,15:57:00,336.50,336.59,336.36,336.59,158926
2021/04/12,15:58:00,336.59,336.63,336.52,336.61,529221
2021/04/12,15:59:00,336.61,336.65,336.51,336.58,177490
2021/04/12,16:00:00,336.59,336.70,336.51,336.68,295488
2021/04/13,09:31:00,338.24,338.40,338.02,338.29,180451
2021/04/13,09:32:00,338.28,338.49,338.26,338.38,123291
2021/04/13,09:33:00,338.38,338.48,338.31,338.32,78911
2021/04/13,09:34:00,338.34,338.45,338.22,338.29,134479
2021/04/13,09:35:00,338.29,338.47,338.11,338.47,123561
2021/04/13,09:36:00,338.47,338.89,338.47,338.79,208134
2021/04/13,09:37:00,338.79,339.13,338.78,339.06,177242
2021/04/13,09:38:00,339.06,339.33,339.06,339.28,193894
2021/04/13,09:39:00,339.28,339.57,339.28,339.49,181345
2021/04/13,09:40:00,339.46,339.66,339.40,339.60,174495
2021/04/13,09:41:00,339.60,339.77,339.54,339.60,173695
2021/04/13,09:42:00,339.60,339.70,339.50,339.51,134070
2021/04/13,09:43:00,339.51,339.55,339.28,339.31,173736
2021/04/13,09:44:00,339.31,339.40,339.17,339.18,164530
2021/04/13,09:45:00,339.18,339.35,339.12,339.35,161817
2021/04/13,09:46:00,339.35,339.48,339.15,339.36,150985
2021/04/13,09:47:00,339.36,339.56,339.36,339.52,130151
2021/04/13,09:48:00,339.49,339.52,339.34,339.45,87898
2021/04/13,09:49:00,339.46,339.77,339.46,339.58,194617
2021/04/13,09:50:00,339.58,339.69,339.42,339.42,115486
2021/04/13,09:51:00,339.42,339.69,339.35,339.56,134813
2021/04/13,09:52:00,339.56,339.56,339.36,339.47,314504
2021/04/13,09:53:00,339.47,339.66,339.39,339.61,114058
2021/04/13,09:54:00,339.62,339.88,339.60,339.83,144192
2021/04/13,09:55:00,339.84,339.88,339.76,339.85,83358
2021/04/13,09:56:00,339.86,339.95,339.78,339.82,104199
2021/04/13,09:57:00,339.82,339.85,339.74,339.75,81399
2021/04/13,09:58:00,339.75,339.78,339.64,339.73,105758
2021/04/13,09:59:00,339.74,339.82,339.71,339.77,59672
2021/04/13,10:00:00,339.79,339.86,339.69,339.80,114558
2021/04/13,10:01:00,339.82,339.99,339.66,339.73,131126
2021/04/13,10:02:00,339.73,339.79,339.61,339.70,72443
2021/04/13,10:03:00,339.70,339.80,339.66,339.73,95034
2021/04/13,10:04:00,339.73,339.73,339.51,339.60,85924
2021/04/13,10:05:00,339.60,339.64,339.44,339.54,75013
2021/04/13,10:06:00,339.54,339.62,339.47,339.55,61092
2021/04/13,10:07:00,339.56,339.58,339.42,339.43,106403
2021/04/13,10:08:00,339.43,339.52,339.40,339.42,64784
2021/04/13,10:09:00,339.42,339.62,339.41,339.57,57382
2021/04/13,10:10:00,339.57,339.72,339.55,339.72,45917
2021/04/13,10:11:00,339.71,339.83,339.56,339.69,150662
2021/04/13,10:12:00,339.69,339.73,339.56,339.61,56594
2021/04/13,10:13:00,339.61,339.67,339.52,339.67,65272
2021/04/13,10:14:00,339.67,339.78,339.65,339.74,62193
2021/04/13,10:15:00,339.74,339.77,339.65,339.67,48505
2021/04/13,10:16:00,339.67,339.78,339.61,339.63,82455
2021/04/13,10:17:00,339.63,339.83,339.60,339.67,98046
2021/04/13,10:18:00,339.67,339.70,339.45,339.51,71151
2021/04/13,10:19:00,339.51,339.51,339.27,339.32,70191
2021/04/13,10:20:00,339.33,339.33,339.18,339.18,117737
2021/04/13,10:21:00,339.18,339.21,338.84,338.94,194778
2021/04/13,10:22:00,338.94,339.07,338.86,338.93,169085
2021/04/13,10:23:00,338.93,339.00,338.88,338.90,77567
2021/04/13,10:24:00,338.90,338.94,338.81,338.87,81429
2021/04/13,10:25:00,338.87,338.98,338.80,338.94,117922
2021/04/13,10:26:00,338.93,339.13,338.91,339.11,116009
2021/04/13,10:27:00,339.11,339.28,339.11,339.26,123467
2021/04/13,10:28:00,339.26,339.27,339.15,339.19,59528
2021/04/13,10:29:00,339.17,339.29,339.13,339.26,47106
2021/04/13,10:30:00,339.26,339.42,339.21,339.42,92302
2021/04/13,10:31:00,339.43,339.52,339.42,339.50,91961
2021/04/13,10:32:00,339.50,339.57,339.42,339.57,177598
2021/04/13,10:33:00,339.56,339.65,339.54,339.59,80318
2021/04/13,10:34:00,339.60,339.66,339.54,339.57,68423
2021/04/13,10:35:00,339.57,339.60,339.39,339.51,69692
2021/04/13,10:36:00,339.50,339.59,339.48,339.51,24548
2021/04/13,10:37:00,339.51,339.60,339.37,339.38,65906
2021/04/13,10:38:00,339.37,339.37,339.22,339.30,82040
2021/04/13,10:39:00,339.29,339.30,339.14,339.30,79239
2021/04/13,10:40:00,339.30,339.39,339.24,339.35,69520
2021/04/13,10:41:00,339.36,339.49,339.30,339.34,63602
2021/04/13,10:42:00,339.34,339.50,339.29,339.46,88949
2021/04/13,10:43:00,339.45,339.64,339.45,339.56,57178
2021/04/13,10:44:00,339.55,339.68,339.52,339.64,54682
2021/04/13,10:45:00,339.64,339.64,339.52,339.54,33268
2021/04/13,10:46:00,339.54,339.58,339.45,339.47,47475
2021/04/13,10:47:00,339.47,339.59,339.44,339.57,293286
2021/04/13,10:48:00,339.57,339.67,339.43,339.46,103023
2021/04/13,10:49:00,339.46,339.54,339.37,339.52,88948
2021/04/13,10:50:00,339.50,339.51,339.40,339.42,46828
2021/04/13,10:51:00,339.42,339.50,339.38,339.40,68326
2021/04/13,10:52:00,339.40,339.48,339.18,339.18,64569
2021/04/13,10:53:00,339.20,339.30,339.16,339.27,53644
2021/04/13,10:54:00,339.27,339.31,339.20,339.22,31386
2021/04/13,10:55:00,339.22,339.27,339.10,339.12,60991
2021/04/13,10:56:00,339.12,339.18,339.07,339.12,48444
2021/04/13,10:57:00,339.13,339.29,339.13,339.28,53077
2021/04/13,10:58:00,339.28,339.32,339.21,339.30,39388
2021/04/13,10:59:00,339.30,339.35,339.23,339.31,41145
2021/04/13,11:00:00,339.31,339.39,339.24,339.27,43833
2021/04/13,11:01:00,339.26,339.34,339.18,339.34,75339
2021/04/13,11:02:00,339.34,339.49,339.34,339.49,46315
2021/04/13,11:03:00,339.49,339.60,339.43,339.51,64030
2021/04/13,11:04:00,339.51,339.51,339.35,339.36,32024
2021/04/13,11:05:00,339.35,339.35,339.08,339.18,79306
2021/04/13,11:06:00,339.18,339.27,339.12,339.26,61872
2021/04/13,11:07:00,339.26,339.29,339.15,339.22,72857
2021/04/13,11:08:00,339.22,339.28,339.15,339.17,37382
2021/04/13,11:09:00,339.17,339.25,339.12,339.22,53528
2021/04/13,11:10:00,339.22,339.37,339.22,339.29,33128
2021/04/13,11:11:00,339.29,339.29,339.12,339.17,118086
2021/04/13,11:12:00,339.17,339.26,339.15,339.22,69705
2021/04/13,11:13:00,339.22,339.22,338.98,339.09,85894
2021/04/13,11:14:00,339.09,339.18,339.08,339.13,63775
2021/04/13,11:15:00,339.13,339.14,339.01,339.03,33064
2021/04/13,11:16:00,339.03,339.10,338.95,339.04,64583
2021/04/13,11:17:00,339.04,339.11,338.86,338.91,66746
2021/04/13,11:18:00,338.91,338.91,338.76,338.82,64904
2021/04/13,11:19:00,338.83,338.98,338.81,338.97,81426
2021/04/13,11:20:00,338.97,339.09,338.93,339.04,47765
2021/04/13,11:21:00,339.04,339.04,338.85,338.93,56005
2021/04/13,11:22:00,338.93,338.93,338.72,338.78,79715
2021/04/13,11:23:00,338.78,338.87,338.70,338.82,98808
2021/04/13,11:24:00,338.82,338.95,338.76,338.94,58534
2021/04/13,11:25:00,338.94,338.99,338.86,338.89,55824
2021/04/13,11:26:00,338.90,338.98,338.88,338.93,34533
2021/04/13,11:27:00,338.92,338.97,338.86,338.92,72480
2021/04/13,11:28:00,338.93,338.98,338.84,338.88,75207
2021/04/13,11:29:00,338.90,339.03,338.90,338.96,54802
2021/04/13,11:30:00,338.96,339.07,338.96,339.07,50103
2021/04/13,11:31:00,339.07,339.21,339.06,339.18,56060
2021/04/13,11:32:00,339.18,339.22,339.14,339.19,54616
2021/04/13,11:33:00,339.19,339.27,339.17,339.21,45374
2021/04/13,11:34:00,339.21,339.27,339.18,339.24,35733
2021/04/13,11:35:00,339.24,339.29,339.13,339.13,60887
2021/04/13,11:36:00,339.13,339.13,338.87,338.88,90082
2021/04/13,11:37:00,338.89,338.90,338.56,338.57,168223
2021/04/13,11:38:00,338.57,338.57,338.41,338.53,121250
2021/04/13,11:39:00,338.54,338.63,338.52,338.61,41437
2021/04/13,11:40:00,338.61,338.87,338.61,338.86,75982
2021/04/13,11:41:00,338.86,338.95,338.84,338.95,78717
2021/04/13,11:42:00,338.95,339.07,338.95,338.99,54315
2021/04/13,11:43:00,338.98,339.00,338.94,338.99,28301
2021/04/13,11:44:00,338.99,339.12,338.97,339.10,36723
2021/04/13,11:45:00,339.10,339.17,339.00,339.02,49165
2021/04/13,11:46:00,339.02,339.07,338.96,338.96,49009
2021/04/13,11:47:00,338.96,339.07,338.96,339.01,45965
2021/04/13,11:48:00,339.01,339.01,338.91,338.94,47582
2021/04/13,11:49:00,338.93,338.94,338.76,338.79,40765
2021/04/13,11:50:00,338.79,338.80,338.70,338.79,35153
2021/04/13,11:51:00,338.78,338.81,338.70,338.75,38277
2021/04/13,11:52:00,338.75,338.78,338.66,338.73,36492
2021/04/13,11:53:00,338.73,338.85,338.71,338.81,27296
2021/04/13,11:54:00,338.81,338.83,338.60,338.63,36743
2021/04/13,11:55:00,338.64,338.67,338.58,338.64,26899
2021/04/13,11:56:00,338.64,338.85,338.60,338.82,47275
2021/04/13,11:57:00,338.81,338.92,338.79,338.92,57937
2021/04/13,11:58:00,338.92,338.94,338.71,338.74,43806
2021/04/13,11:59:00,338.74,338.85,338.74,338.84,26326
2021/04/13,12:00:00,338.84,338.94,338.74,338.92,34986
2021/04/13,12:01:00,338.92,339.03,338.88,339.02,51388
2021/04/13,12:02:00,339.02,339.08,338.97,338.97,69189
2021/04/13,12:03:00,338.97,339.06,338.90,339.04,40529
2021/04/13,12:04:00,339.01,339.03,338.92,338.96,26856
2021/04/13,12:05:00,338.96,338.98,338.84,338.97,74821
2021/04/13,12:06:00,338.97,338.98,338.75,338.80,48459
2021/04/13,12:07:00,338.82,338.90,338.79,338.82,46708
2021/04/13,12:08:00,338.82,338.90,338.81,338.83,40253
2021/04/13,12:09:00,338.83,338.89,338.79,338.88,47271
2021/04/13,12:10:00,338.89,338.99,338.87,338.90,68674
2021/04/13,12:11:00,338.90,339.01,338.87,339.00,43200
2021/04/13,12:12:00,338.99,339.11,338.99,339.09,52498
2021/04/13,12:13:00,339.09,339.18,339.07,339.13,267702
2021/04/13,12:14:00,339.13,339.19,339.11,339.11,21179
2021/04/13,12:15:00,339.11,339.14,339.02,339.08,254458
2021/04/13,12:16:00,339.10,339.14,339.00,339.01,28769
2021/04/13,12:17:00,339.01,339.17,338.96,339.15,24235
2021/04/13,12:18:00,339.15,339.23,339.14,339.22,44176
2021/04/13,12:19:00,339.22,339.24,339.12,339.14,50428
2021/04/13,12:20:00,339.14,339.19,339.10,339.14,33497
2021/04/13,12:21:00,339.14,339.20,339.14,339.18,13777
2021/04/13,12:22:00,339.19,339.28,339.18,339.25,37309
2021/04/13,12:23:00,339.25,339.26,339.19,339.20,41143
2021/04/13,12:24:00,339.20,339.28,339.15,339.16,23168
2021/04/13,12:25:00,339.15,339.19,339.11,339.17,28953
2021/04/13,12:26:00,339.17,339.21,339.13,339.19,23022
2021/04/13,12:27:00,339.19,339.19,339.08,339.13,26415
2021/04/13,12:28:00,339.13,339.13,339.06,339.08,20834
2021/04/13,12:29:00,339.08,339.15,339.07,339.13,26835
2021/04/13,12:30:00,339.13,339.21,339.08,339.09,36912
2021/04/13,12:31:00,339.09,339.20,339.08,339.14,41527
2021/04/13,12:32:00,339.13,339.26,339.13,339.24,19012
2021/04/13,12:33:00,339.27,339.35,339.26,339.30,55528
2021/04/13,12:34:00,339.31,339.33,339.25,339.27,19308
2021/04/13,12:35:00,339.27,339.29,339.14,339.20,36668
2021/04/13,12:36:00,339.22,339.28,339.21,339.28,18409
2021/04/13,12:37:00,339.28,339.33,339.19,339.22,31507
2021/04/13,12:38:00,339.22,339.24,339.19,339.20,11442
2021/04/13,12:39:00,339.20,339.25,339.19,339.23,13952
2021/04/13,12:40:00,339.23,339.26,339.21,339.24,18693
2021/04/13,12:41:00,339.24,339.27,339.13,339.15,28338
2021/04/13,12:42:00,339.16,339.22,339.11,339.13,21794
2021/04/13,12:43:00,339.13,339.19,339.10,339.18,23108
2021/04/13,12:44:00,339.18,339.23,339.18,339.19,36248
2021/04/13,12:45:00,339.19,339.27,339.15,339.26,18384
2021/04/13,12:46:00,339.23,339.30,339.22,339.29,82589
2021/04/13,12:47:00,339.29,339.36,339.29,339.33,41128
2021/04/13,12:48:00,339.32,339.32,339.15,339.15,42130
2021/04/13,12:49:00,339.16,339.20,339.11,339.17,67278
2021/04/13,12:50:00,339.17,339.27,339.14,339.25,27516
2021/04/13,12:51:00,339.25,339.33,339.25,339.26,25676
2021/04/13,12:52:00,339.26,339.26,339.16,339.19,23107
2021/04/13,12:53:00,339.19,339.19,339.14,339.15,20890
2021/04/13,12:54:00,339.18,339.21,339.10,339.12,28606
2021/04/13,12:55:00,339.12,339.15,339.08,339.09,26459
2021/04/13,12:56:00,339.09,339.09,338.84,338.89,76612
2021/04/13,12:57:00,338.89,338.91,338.81,338.84,65870
2021/04/13,12:58:00,338.84,338.95,338.84,338.94,42929
2021/04/13,12:59:00,338.92,339.01,338.90,338.97,40604
2021/04/13,13:00:00,338.97,338.99,338.87,338.90,35177
2021/04/13,13:01:00,338.90,339.07,338.90,339.05,34582
2021/04/13,13:02:00,339.04,339.10,338.97,339.00,52919
2021/04/13,13:03:00,339.00,339.40,339.00,339.26,264315
2021/04/13,13:04:00,339.26,339.36,339.25,339.36,70614
2021/04/13,13:05:00,339.35,339.37,339.31,339.31,25331
2021/04/13,13:06:00,339.31,339.48,339.31,339.40,120013
2021/04/13,13:07:00,339.40,339.43,339.26,339.28,79990
2021/04/13,13:08:00,339.28,339.32,339.21,339.24,40612
2021/04/13,13:09:00,339.25,339.36,339.24,339.36,22999
2021/04/13,13:10:00,339.36,339.38,339.31,339.36,22632
2021/04/13,13:11:00,339.36,339.48,339.36,339.45,41032
2021/04/13,13:12:00,339.45,339.47,339.38,339.43,22816
2021/04/13,13:13:00,339.43,339.48,339.35,339.35,23192
2021/04/13,13:14:00,339.35,339.39,339.34,339.38,21448
2021/04/13,13:15:00,339.39,339.45,339.39,339.45,18553
2021/04/13,13:16:00,339.45,339.52,339.41,339.52,20566
2021/04/13,13:17:00,339.52,339.59,339.47,339.56,46242
2021/04/13,13:18:00,339.56,339.60,339.54,339.56,34891
2021/04/13,13:19:00,339.56,339.59,339.54,339.58,36211
2021/04/13,13:20:00,339.58,339.64,339.55,339.62,69621
2021/04/13,13:21:00,339.61,339.66,339.60,339.63,29229
2021/04/13,13:22:00,339.63,339.63,339.59,339.61,21939
2021/04/13,13:23:00,339.61,339.66,339.60,339.60,28763
2021/04/13,13:24:00,339.60,339.61,339.56,339.61,31032
2021/04/13,13:25:00,339.61,339.67,339.60,339.64,24258
2021/04/13,13:26:00,339.65,339.69,339.62,339.63,29269
2021/04/13,13:27:00,339.62,339.71,339.62,339.68,16450
2021/04/13,13:28:00,339.68,339.72,339.67,339.70,34246
2021/04/13,13:29:00,339.70,339.70,339.63,339.64,22929
2021/04/13,13:30:00,339.64,339.66,339.60,339.63,18064
2021/04/13,13:31:00,339.63,339.65,339.59,339.65,29438
2021/04/13,13:32:00,339.65,339.67,339.54,339.57,40057
2021/04/13,13:33:00,339.57,339.64,339.55,339.63,30765
2021/04/13,13:34:00,339.63,339.66,339.61,339.61,14918
2021/04/13,13:35:00,339.61,339.67,339.59,339.66,28539
2021/04/13,13:36:00,339.66,339.69,339.64,339.65,13780
2021/04/13,13:37:00,339.65,339.81,339.64,339.80,98562
2021/04/13,13:38:00,339.80,339.89,339.79,339.86,62517
2021/04/13,13:39:00,339.87,339.89,339.81,339.81,47138
2021/04/13,13:40:00,339.81,339.84,339.75,339.78,41264
2021/04/13,13:41:00,339.79,339.89,339.79,339.89,39720
2021/04/13,13:42:00,339.89,339.91,339.87,339.90,22128
2021/04/13,13:43:00,339.90,339.96,339.90,339.95,49385
2021/04/13,13:44:00,339.95,339.99,339.95,339.96,32691
2021/04/13,13:45:00,339.97,339.97,339.88,339.91,62638
2021/04/13,13:46:00,339.90,339.93,339.82,339.87,49397
2021/04/13,13:47:00,339.87,339.92,339.84,339.89,30135
2021/04/13,13:48:00,339.89,339.90,339.86,339.87,18645
2021/04/13,13:49:00,339.87,339.91,339.83,339.85,30171
2021/04/13,13:50:00,339.85,339.89,339.85,339.87,33109
2021/04/13,13:51:00,339.87,339.87,339.81,339.86,28331
2021/04/13,13:52:00,339.85,339.86,339.81,339.84,32781
2021/04/13,13:53:00,339.84,339.84,339.71,339.75,87359
2021/04/13,13:54:00,339.75,339.76,339.70,339.71,29340
2021/04/13,13:55:00,339.71,339.81,339.70,339.79,25645
2021/04/13,13:56:00,339.79,339.79,339.75,339.76,19799
2021/04/13,13:57:00,339.76,339.84,339.76,339.76,37128
2021/04/13,13:58:00,339.76,339.76,339.70,339.73,27422
2021/04/13,13:59:00,339.73,339.73,339.68,339.72,15340
2021/04/13,14:00:00,339.72,339.72,339.64,339.65,31112
2021/04/13,14:01:00,339.67,339.70,339.59,339.67,84170
2021/04/13,14:02:00,339.67,339.74,339.61,339.64,44155
2021/04/13,14:03:00,339.64,339.66,339.56,339.64,48603
2021/04/13,14:04:00,339.64,339.65,339.55,339.58,26745
2021/04/13,14:05:00,339.58,339.60,339.52,339.58,56280
2021/04/13,14:06:00,339.58,339.60,339.51,339.57,64074
2021/04/13,14:07:00,339.57,339.65,339.52,339.63,66473
2021/04/13,14:08:00,339.65,339.65,339.50,339.52,34456
2021/04/13,14:09:00,339.52,339.52,339.44,339.46,48601
2021/04/13,14:10:00,339.46,339.54,339.46,339.54,184574
2021/04/13,14:11:00,339.55,339.62,339.54,339.60,29478
2021/04/13,14:12:00,339.61,339.65,339.59,339.59,39625
2021/04/13,14:13:00,339.59,339.61,339.55,339.61,30882
2021/04/13,14:14:00,339.61,339.72,339.57,339.71,66181
2021/04/13,14:15:00,339.71,339.78,339.71,339.76,62164
2021/04/13,14:16:00,339.76,339.81,339.74,339.79,37069
2021/04/13,14:17:00,339.79,339.85,339.75,339.83,37534
2021/04/13,14:18:00,339.83,339.83,339.60,339.65,78864
2021/04/13,14:19:00,339.65,339.76,339.65,339.68,40159
2021/04/13,14:20:00,339.68,339.83,339.64,339.81,34252
2021/04/13,14:21:00,339.79,339.86,339.77,339.83,29916
2021/04/13,14:22:00,339.83,339.83,339.75,339.78,21370
2021/04/13,14:23:00,339.78,339.86,339.73,339.84,27066
2021/04/13,14:24:00,339.84,339.88,339.82,339.83,44545
2021/04/13,14:25:00,339.83,339.88,339.82,339.85,28565
2021/04/13,14:26:00,339.85,339.87,339.78,339.79,31850
2021/04/13,14:27:00,339.79,339.82,339.68,339.71,44030
2021/04/13,14:28:00,339.71,339.77,339.69,339.73,33966
2021/04/13,14:29:00,339.73,339.83,339.72,339.82,36189
2021/04/13,14:30:00,339.82,339.90,339.79,339.89,40332
2021/04/13,14:31:00,339.89,339.93,339.85,339.92,28959
2021/04/13,14:32:00,339.92,339.97,339.91,339.95,46893
2021/04/13,14:33:00,339.95,340.04,339.94,340.03,144313
2021/04/13,14:34:00,340.03,340.09,340.02,340.07,69573
2021/04/13,14:35:00,340.06,340.16,340.03,340.11,40432
2021/04/13,14:36:00,340.11,340.26,340.09,340.24,109584
2021/04/13,14:37:00,340.24,340.30,340.18,340.21,66441
2021/04/13,14:38:00,340.20,340.25,340.15,340.17,26458
2021/04/13,14:39:00,340.16,340.16,340.05,340.10,94592
2021/04/13,14:40:00,340.10,340.10,340.04,340.09,34455
2021/04/13,14:41:00,340.09,340.20,340.06,340.14,50054
2021/04/13,14:42:00,340.14,340.24,340.13,340.20,64113
2021/04/13,14:43:00,340.20,340.22,340.14,340.15,37059
2021/04/13,14:44:00,340.15,340.17,340.09,340.12,56072
2021/04/13,14:45:00,340.12,340.20,340.10,340.16,35095
2021/04/13,14:46:00,340.16,340.25,340.16,340.19,43618
2021/04/13,14:47:00,340.19,340.26,340.14,340.20,92618
2021/04/13,14:48:00,340.20,340.23,340.12,340.18,28401
2021/04/13,14:49:00,340.18,340.27,340.17,340.23,36303
2021/04/13,14:50:00,340.22,340.29,340.18,340.27,37503
2021/04/13,14:51:00,340.27,340.30,340.21,340.30,71197
2021/04/13,14:52:00,340.30,340.34,340.28,340.31,42447
2021/04/13,14:53:00,340.31,340.31,340.17,340.24,41053
2021/04/13,14:54:00,340.24,340.31,340.22,340.30,29978
2021/04/13,14:55:00,340.30,340.38,340.27,340.35,32086
2021/04/13,14:56:00,340.35,340.44,340.32,340.43,46370
2021/04/13,14:57:00,340.42,340.43,340.38,340.40,21023
2021/04/13,14:58:00,340.38,340.43,340.34,340.42,30864
2021/04/13,14:59:00,340.42,340.50,340.42,340.45,58615
2021/04/13,15:00:00,340.45,340.55,340.41,340.50,83284
2021/04/13,15:01:00,340.50,340.61,340.46,340.56,122697
2021/04/13,15:02:00,340.57,340.61,340.45,340.51,76544
2021/04/13,15:03:00,340.51,340.61,340.48,340.56,46434
2021/04/13,15:04:00,340.56,340.56,340.49,340.50,31226
2021/04/13,15:05:00,340.51,340.53,340.41,340.48,51578
2021/04/13,15:06:00,340.48,340.49,340.39,340.45,72458
2021/04/13,15:07:00,340.45,340.47,340.41,340.44,41745
2021/04/13,15:08:00,340.43,340.46,340.37,340.44,47499
2021/04/13,15:09:00,340.44,340.62,340.43,340.62,72228
2021/04/13,15:10:00,340.62,340.68,340.60,340.66,50330
2021/04/13,15:11:00,340.65,340.85,340.65,340.83,93633
2021/04/13,15:12:00,340.83,340.89,340.82,340.89,117247
2021/04/13,15:13:00,340.89,340.91,340.80,340.81,46056
2021/04/13,15:14:00,340.82,340.84,340.76,340.81,66888
2021/04/13,15:15:00,340.81,340.83,340.77,340.80,49823
2021/04/13,15:16:00,340.80,340.93,340.80,340.92,60818
2021/04/13,15:17:00,340.92,340.92,340.78,340.86,80440
2021/04/13,15:18:00,340.86,340.92,340.83,340.85,61010
2021/04/13,15:19:00,340.85,340.95,340.85,340.92,63092
2021/04/13,15:20:00,340.91,340.94,340.87,340.94,45235
2021/04/13,15:21:00,340.94,341.00,340.88,340.92,67640
2021/04/13,15:22:00,340.92,340.95,340.85,340.87,37719
2021/04/13,15:23:00,340.87,340.95,340.80,340.91,66509
2021/04/13,15:24:00,340.91,340.93,340.82,340.83,40332
2021/04/13,15:25:00,340.83,340.90,340.83,340.89,29035
2021/04/13,15:26:00,340.89,341.04,340.89,340.93,88395
2021/04/13,15:27:00,340.93,341.03,340.93,341.03,45513
2021/04/13,15:28:00,341.03,341.06,341.01,341.03,51856
2021/04/13,15:29:00,341.03,341.08,340.97,341.02,37105
2021/04/13,15:30:00,341.02,341.04,341.00,341.03,39989
2021/04/13,15:31:00,341.03,341.07,340.99,341.02,42495
2021/04/13,15:32:00,341.02,341.03,340.89,340.92,147186
2021/04/13,15:33:00,340.91,340.93,340.81,340.84,69145
2021/04/13,15:34:00,340.84,340.91,340.79,340.86,64492
2021/04/13,15:35:00,340.86,340.88,340.71,340.81,85485
2021/04/13,15:36:00,340.81,340.82,340.69,340.69,92436
2021/04/13,15:37:00,340.68,340.78,340.68,340.73,91390
2021/04/13,15:38:00,340.73,340.76,340.67,340.68,34704
2021/04/13,15:39:00,340.68,340.71,340.60,340.60,52939
2021/04/13,15:40:00,340.60,340.65,340.53,340.55,99928
2021/04/13,15:41:00,340.56,340.58,340.49,340.55,124925
2021/04/13,15:42:00,340.56,340.61,340.50,340.51,129800
2021/04/13,15:43:00,340.51,340.60,340.44,340.60,111874
2021/04/13,15:44:00,340.60,340.71,340.59,340.69,128789
2021/04/13,15:45:00,340.69,340.73,340.62,340.66,124497
2021/04/13,15:46:00,340.64,340.70,340.58,340.68,120073
2021/04/13,15:47:00,340.68,340.77,340.66,340.69,125374
2021/04/13,15:48:00,340.70,340.72,340.63,340.63,384197
2021/04/13,15:49:00,340.63,340.72,340.63,340.65,73290
2021/04/13,15:50:00,340.65,340.71,340.63,340.69,132000
2021/04/13,15:51:00,340.70,340.80,340.37,340.43,297433
2021/04/13,15:52:00,340.43,340.54,340.37,340.45,138371
2021/04/13,15:53:00,340.45,340.49,340.37,340.47,202827
2021/04/13,15:54:00,340.47,340.59,340.47,340.59,171170
2021/04/13,15:55:00,340.59,340.70,340.48,340.68,275479
2021/04/13,15:56:00,340.67,340.68,340.49,340.58,165725
2021/04/13,15:57:00,340.58,340.65,340.52,340.59,191355
2021/04/13,15:58:00,340.59,340.74,340.56,340.64,170450
2021/04/13,15:59:00,340.64,340.70,340.57,340.59,248887
2021/04/13,16:00:00,340.59,340.74,340.51,340.65,805173
2021/04/14,09:31:00,340.85,340.98,340.45,340.46,178445
2021/04/14,09:32:00,340.46,340.63,340.40,340.45,172063
2021/04/14,09:33:00,340.45,340.45,340.17,340.25,126869
2021/04/14,09:34:00,340.24,340.24,339.87,340.21,228154
2021/04/14,09:35:00,340.21,340.45,340.06,340.35,161325
2021/04/14,09:36:00,340.35,340.35,340.16,340.23,116423
2021/04/14,09:37:00,340.23,340.29,340.04,340.21,92072
2021/04/14,09:38:00,340.21,340.38,340.02,340.34,143385
2021/04/14,09:39:00,340.33,340.36,340.07,340.14,156449
2021/04/14,09:40:00,340.14,340.29,340.09,340.22,164476
2021/04/14,09:41:00,340.22,340.24,339.89,340.05,221402
2021/04/14,09:42:00,340.05,340.39,340.02,340.27,140334
2021/04/14,09:43:00,340.28,340.42,340.21,340.40,126814
2021/04/14,09:44:00,340.40,340.60,340.38,340.56,116921
2021/04/14,09:45:00,340.56,340.59,340.44,340.58,121701
2021/04/14,09:46:00,340.58,340.59,340.33,340.50,179440
2021/04/14,09:47:00,340.50,340.50,340.28,340.45,96638
2021/04/14,09:48:00,340.45,340.57,340.41,340.54,79213
2021/04/14,09:49:00,340.56,340.59,340.30,340.45,157927
2021/04/14,09:50:00,340.44,340.55,340.36,340.36,77779
2021/04/14,09:51:00,340.36,340.41,340.16,340.17,303414
2021/04/14,09:52:00,340.17,340.42,340.00,340.37,123629
2021/04/14,09:53:00,340.37,340.55,340.26,340.32,107099
2021/04/14,09:54:00,340.34,340.35,340.04,340.14,109443
2021/04/14,09:55:00,340.14,340.25,340.07,340.13,122832
2021/04/14,09:56:00,340.13,340.34,340.08,340.18,101355
2021/04/14,09:57:00,340.18,340.41,340.16,340.29,106780
2021/04/14,09:58:00,340.29,340.40,340.17,340.31,125441
2021/04/14,09:59:00,340.31,340.48,340.27,340.41,109976
2021/04/14,10:00:00,340.41,340.64,340.33,340.63,91025
2021/04/14,10:01:00,340.62,340.63,340.25,340.26,99098
2021/04/14,10:02:00,340.26,340.26,339.89,339.92,244403
2021/04/14,10:03:00,339.92,340.10,339.75,340.08,219772
2021/04/14,10:04:00,340.10,340.16,339.96,340.07,109855
2021/04/14,10:05:00,340.07,340.24,340.04,340.24,55374
2021/04/14,10:06:00,340.24,340.36,340.13,340.36,82547
2021/04/14,10:07:00,340.36,340.45,340.20,340.21,71792
2021/04/14,10:08:00,340.24,340.25,340.05,340.18,95071
2021/04/14,10:09:00,340.18,340.18,339.99,340.10,72547
2021/04/14,10:10:00,340.10,340.43,340.10,340.43,74410
2021/04/14,10:11:00,340.43,340.48,340.30,340.31,61528
2021/04/14,10:12:00,340.32,340.46,340.24,340.35,67304
2021/04/14,10:13:00,340.36,340.40,340.28,340.38,55219
2021/04/14,10:14:00,340.38,340.38,340.26,340.33,50394
2021/04/14,10:15:00,340.33,340.39,340.01,340.11,98064
2021/04/14,10:16:00,340.11,340.26,340.00,340.09,79224
2021/04/14,10:17:00,340.09,340.16,339.86,339.89,103715
2021/04/14,10:18:00,339.89,339.92,339.78,339.91,129619
2021/04/14,10:19:00,339.91,340.09,339.91,339.98,71843
2021/04/14,10:20:00,339.98,340.13,339.96,340.10,72425
2021/04/14,10:21:00,340.12,340.27,340.10,340.12,113822
2021/04/14,10:22:00,340.10,340.13,339.92,340.07,114779
2021/04/14,10:23:00,340.07,340.09,339.85,339.91,79315
2021/04/14,10:24:00,339.91,339.91,339.78,339.79,102353
2021/04/14,10:25:00,339.79,339.90,339.62,339.81,231789
2021/04/14,10:26:00,339.80,339.83,339.63,339.75,73425
2021/04/14,10:27:00,339.75,339.75,339.45,339.48,160636
2021/04/14,10:28:00,339.48,339.48,339.22,339.28,157031
2021/04/14,10:29:00,339.29,339.39,339.25,339.31,125204
2021/04/14,10:30:00,339.31,339.42,339.21,339.32,106273
2021/04/14,10:31:00,339.33,339.70,339.33,339.67,125186
2021/04/14,10:32:00,339.64,339.82,339.58,339.78,92401
2021/04/14,10:33:00,339.78,340.07,339.74,340.05,103106
2021/04/14,10:34:00,340.05,340.21,339.94,340.01,213415
2021/04/14,10:35:00,340.01,340.10,339.90,339.96,78627
2021/04/14,10:36:00,339.96,340.02,339.88,339.95,94643
2021/04/14,10:37:00,339.95,340.02,339.88,339.94,72685
2021/04/14,10:38:00,339.93,339.99,339.54,339.68,104799
2021/04/14,10:39:00,339.68,340.02,339.57,339.63,209186
2021/04/14,10:40:00,339.63,339.65,339.44,339.44,94895
2021/04/14,10:41:00,339.44,339.45,339.22,339.44,233563
2021/04/14,10:42:00,339.44,339.75,339.44,339.64,110077
2021/04/14,10:43:00,339.65,339.71,339.52,339.62,48370
2021/04/14,10:44:00,339.63,339.73,339.39,339.39,63499
2021/04/14,10:45:00,339.40,339.50,339.32,339.41,71765
2021/04/14,10:46:00,339.41,339.71,339.39,339.70,81363
2021/04/14,10:47:00,339.70,339.80,339.61,339.80,66489
2021/04/14,10:48:00,339.80,339.80,339.67,339.79,52367
2021/04/14,10:49:00,339.80,339.97,339.68,339.94,33816
2021/04/14,10:50:00,339.95,340.11,339.95,339.97,112088
2021/04/14,10:51:00,339.97,340.07,339.93,339.97,64552
2021/04/14,10:52:00,339.97,339.99,339.71,339.79,78055
2021/04/14,10:53:00,339.79,339.81,339.64,339.73,81934
2021/04/14,10:54:00,339.73,339.73,339.52,339.57,96927
2021/04/14,10:55:00,339.57,339.73,339.49,339.58,99384
2021/04/14,10:56:00,339.58,339.72,339.58,339.69,73081
2021/04/14,10:57:00,339.69,339.79,339.46,339.49,65502
2021/04/14,10:58:00,339.49,339.57,339.42,339.46,69472
2021/04/14,10:59:00,339.46,339.48,339.34,339.34,117446
2021/04/14,11:00:00,339.35,339.38,339.11,339.20,98468
2021/04/14,11:01:00,339.19,339.54,339.18,339.42,153605
2021/04/14,11:02:00,339.41,339.42,339.17,339.20,56898
2021/04/14,11:03:00,339.20,339.20,338.85,339.05,150931
2021/04/14,11:04:00,339.02,339.02,338.90,338.99,56977
2021/04/14,11:05:00,338.99,339.02,338.79,338.82,123573
2021/04/14,11:06:00,338.82,338.94,338.65,338.92,208205
2021/04/14,11:07:00,338.91,339.03,338.85,339.02,106573
2021/04/14,11:08:00,339.02,339.10,338.89,339.00,82282
2021/04/14,11:09:00,339.00,339.15,338.90,338.92,95048
2021/04/14,11:10:00,338.92,338.99,338.85,338.92,127792
2021/04/14,11:11:00,338.92,339.01,338.87,338.87,123239
2021/04/14,11:12:00,338.87,338.89,338.72,338.79,99018
2021/04/14,11:13:00,338.79,338.79,338.59,338.63,85761
2021/04/14,11:14:00,338.62,338.73,338.53,338.62,146028
2021/04/14,11:15:00,338.62,338.84,338.62,338.75,119967
2021/04/14,11:16:00,338.75,338.77,338.60,338.62,65098
2021/04/14,11:17:00,338.62,338.70,338.53,338.65,79092
2021/04/14,11:18:00,338.65,338.78,338.56,338.56,89631
2021/04/14,11:19:00,338.56,338.56,338.37,338.47,144770
2021/04/14,11:20:00,338.47,338.51,338.25,338.28,97866
2021/04/14,11:21:00,338.27,338.41,338.18,338.41,135365
2021/04/14,11:22:00,338.41,338.45,338.16,338.27,94325
2021/04/14,11:23:00,338.27,338.27,337.85,337.87,163304
2021/04/14,11:24:00,337.86,338.01,337.86,337.90,157643
2021/04/14,11:25:00,337.90,338.00,337.77,337.96,214794
2021/04/14,11:26:00,337.96,337.98,337.70,337.90,122998
2021/04/14,11:27:00,337.91,338.12,337.84,338.07,151924
2021/04/14,11:28:00,338.07,338.21,337.99,338.16,83660
2021/04/14,11:29:00,338.16,338.27,338.13,338.22,64803
2021/04/14,11:30:00,338.22,338.33,338.20,338.33,74087
2021/04/14,11:31:00,338.32,338.39,338.23,338.35,55730
2021/04/14,11:32:00,338.34,338.35,338.19,338.19,117149
2021/04/14,11:33:00,338.19,338.19,338.03,338.09,154550
2021/04/14,11:34:00,338.09,338.18,337.99,338.15,59852
2021/04/14,11:35:00,338.15,338.25,338.15,338.18,74111
2021/04/14,11:36:00,338.18,338.39,338.11,338.37,225037
2021/04/14,11:37:00,338.38,338.49,338.36,338.43,116316
2021/04/14,11:38:00,338.44,338.50,338.43,338.50,50614
2021/04/14,11:39:00,338.50,338.54,338.42,338.42,64023
2021/04/14,11:40:00,338.42,338.52,338.32,338.48,70250
2021/04/14,11:41:00,338.48,338.54,338.41,338.44,60158
2021/04/14,11:42:00,338.44,338.57,338.43,338.54,47935
2021/04/14,11:43:00,338.54,338.60,338.51,338.58,35652
2021/04/14,11:44:00,338.58,338.63,338.53,338.55,58320
2021/04/14,11:45:00,338.55,338.72,338.55,338.72,27050
2021/04/14,11:46:00,338.73,338.75,338.66,338.73,71385
2021/04/14,11:47:00,338.74,338.82,338.70,338.78,56594
2021/04/14,11:48:00,338.78,338.83,338.73,338.76,50064
2021/04/14,11:49:00,338.75,338.77,338.67,338.69,81162
2021/04/14,11:50:00,338.68,338.71,338.61,338.70,57845
2021/04/14,11:51:00,338.70,338.76,338.70,338.73,37150
2021/04/14,11:52:00,338.73,338.82,338.72,338.82,38293
2021/04/14,11:53:00,338.82,338.86,338.70,338.81,59224
2021/04/14,11:54:00,338.81,338.90,338.80,338.89,57122
2021/04/14,11:55:00,338.89,338.92,338.78,338.79,73542
2021/04/14,11:56:00,338.78,338.79,338.67,338.78,71317
2021/04/14,11:57:00,338.79,338.82,338.74,338.75,25590
2021/04/14,11:58:00,338.73,338.76,338.66,338.72,18727
2021/04/14,11:59:00,338.71,338.91,338.70,338.88,44214
2021/04/14,12:00:00,338.87,338.98,338.87,338.97,39014
2021/04/14,12:01:00,338.97,339.04,338.92,339.03,45750
2021/04/14,12:02:00,339.03,339.03,338.87,338.88,34724
2021/04/14,12:03:00,338.88,338.88,338.74,338.74,44334
2021/04/14,12:04:00,338.74,338.74,338.44,338.50,132374
2021/04/14,12:05:00,338.50,338.54,338.37,338.37,43135
2021/04/14,12:06:00,338.37,338.44,338.14,338.21,80354
2021/04/14,12:07:00,338.21,338.25,338.11,338.18,45581
2021/04/14,12:08:00,338.18,338.59,338.18,338.57,81541
2021/04/14,12:09:00,338.57,338.83,338.57,338.82,89201
2021/04/14,12:10:00,338.82,338.89,338.71,338.72,50225
2021/04/14,12:11:00,338.71,338.71,338.52,338.65,70597
2021/04/14,12:12:00,338.68,338.79,338.62,338.78,47281
2021/04/14,12:13:00,338.78,338.87,338.62,338.68,84243
2021/04/14,12:14:00,338.69,338.69,338.56,338.60,51044
2021/04/14,12:15:00,338.62,338.65,338.38,338.43,39180
2021/04/14,12:16:00,338.43,338.57,338.30,338.50,75210
2021/04/14,12:17:00,338.52,338.71,338.52,338.63,42480
2021/04/14,12:18:00,338.62,338.66,338.58,338.64,30613
2021/04/14,12:19:00,338.64,338.64,338.47,338.49,40653
2021/04/14,12:20:00,338.49,338.80,338.49,338.79,36474
2021/04/14,12:21:00,338.79,338.95,338.74,338.89,71969
2021/04/14,12:22:00,338.89,339.02,338.89,339.00,36594
2021/04/14,12:23:00,339.00,339.03,338.88,338.91,44673
2021/04/14,12:24:00,338.91,338.95,338.87,338.87,41649
2021/04/14,12:25:00,338.87,338.94,338.79,338.83,33245
2021/04/14,12:26:00,338.83,338.90,338.76,338.86,44618
2021/04/14,12:27:00,338.86,338.92,338.83,338.90,24462
2021/04/14,12:28:00,338.90,338.94,338.70,338.70,44271
2021/04/14,12:29:00,338.70,338.70,338.52,338.57,71251
2021/04/14,12:30:00,338.56,338.59,338.41,338.57,53993
2021/04/14,12:31:00,338.57,338.65,338.50,338.65,19598
2021/04/14,12:32:00,338.65,338.74,338.55,338.59,38080
2021/04/14,12:33:00,338.59,338.68,338.52,338.68,37119
2021/04/14,12:34:00,338.68,338.82,338.68,338.70,35762
2021/04/14,12:35:00,338.68,338.77,338.63,338.70,15510
2021/04/14,12:36:00,338.70,338.79,338.64,338.69,33604
2021/04/14,12:37:00,338.69,338.96,338.67,338.94,66237
2021/04/14,12:38:00,338.95,338.97,338.85,338.96,40995
2021/04/14,12:39:00,338.95,339.00,338.91,338.97,29993
2021/04/14,12:40:00,338.97,339.01,338.92,338.97,31107
2021/04/14,12:41:00,338.97,339.11,338.95,339.06,49021
2021/04/14,12:42:00,339.06,339.18,339.06,339.13,50973
2021/04/14,12:43:00,339.12,339.22,339.12,339.22,42205
2021/04/14,12:44:00,339.22,339.22,339.15,339.15,27885
2021/04/14,12:45:00,339.15,339.15,339.09,339.13,29123
2021/04/14,12:46:00,339.13,339.15,339.06,339.06,21413
2021/04/14,12:47:00,339.06,339.09,338.98,338.98,149452
2021/04/14,12:48:00,338.99,339.07,338.95,339.03,35329
2021/04/14,12:49:00,339.03,339.11,339.03,339.09,30177
2021/04/14,12:50:00,339.09,339.14,339.02,339.12,22672
2021/04/14,12:51:00,339.12,339.23,339.08,339.10,35786
2021/04/14,12:52:00,339.10,339.20,339.08,339.15,26769
2021/04/14,12:53:00,339.15,339.16,339.08,339.15,22499
2021/04/14,12:54:00,339.15,339.18,339.13,339.16,15384
2021/04/14,12:55:00,339.14,339.16,339.08,339.09,18478
2021/04/14,12:56:00,339.09,339.12,339.04,339.06,21722
2021/04/14,12:57:00,339.06,339.13,338.99,339.06,32998
2021/04/14,12:58:00,339.06,339.15,339.05,339.14,13771
2021/04/14,12:59:00,339.14,339.17,339.03,339.04,51053
2021/04/14,13:00:00,339.03,339.12,339.02,339.08,17461
2021/04/14,13:01:00,339.08,339.11,338.88,338.89,100524
2021/04/14,13:02:00,338.89,338.98,338.79,338.97,48653
2021/04/14,13:03:00,338.99,339.07,338.95,338.98,45595
2021/04/14,13:04:00,338.98,339.01,338.75,338.76,52509
2021/04/14,13:05:00,338.76,338.78,338.62,338.65,34948
2021/04/14,13:06:00,338.65,338.78,338.63,338.70,60235
2021/04/14,13:07:00,338.70,338.81,338.70,338.77,29131
2021/04/14,13:08:00,338.77,338.93,338.77,338.90,28540
2021/04/14,13:09:00,338.89,338.89,338.82,338.84,20737
2021/04/14,13:10:00,338.85,338.86,338.75,338.80,36452
2021/04/14,13:11:00,338.80,338.83,338.71,338.77,47313
2021/04/14,13:12:00,338.77,338.91,338.75,338.88,37641
2021/04/14,13:13:00,338.88,338.96,338.86,338.87,40431
2021/04/14,13:14:00,338.87,338.90,338.81,338.82,22451
2021/04/14,13:15:00,338.82,338.85,338.77,338.81,35902
2021/04/14,13:16:00,338.81,338.89,338.76,338.86,22988
2021/04/14,13:17:00,338.86,338.86,338.64,338.68,36696
2021/04/14,13:18:00,338.69,338.90,338.64,338.83,42357
2021/04/14,13:19:00,338.80,338.85,338.79,338.79,25718
2021/04/14,13:20:00,338.79,338.83,338.73,338.75,21611
2021/04/14,13:21:00,338.75,338.79,338.59,338.61,19950
2021/04/14,13:22:00,338.61,338.75,338.61,338.75,17454
2021/04/14,13:23:00,338.75,338.84,338.75,338.79,24054
2021/04/14,13:24:00,338.79,338.91,338.79,338.81,35752
2021/04/14,13:25:00,338.81,338.81,338.73,338.78,20263
2021/04/14,13:26:00,338.79,338.81,338.65,338.66,29056
2021/04/14,13:27:00,338.66,338.68,338.61,338.61,26704
2021/04/14,13:28:00,338.61,338.61,338.52,338.56,51019
2021/04/14,13:29:00,338.56,338.64,338.55,338.60,10589
2021/04/14,13:30:00,338.60,338.62,338.53,338.54,25612
2021/04/14,13:31:00,338.54,338.54,338.34,338.43,65988
2021/04/14,13:32:00,338.42,338.42,338.18,338.33,72002
2021/04/14,13:33:00,338.35,338.41,338.22,338.22,29660
2021/04/14,13:34:00,338.22,338.24,338.05,338.05,85040
2021/04/14,13:35:00,338.05,338.17,338.05,338.07,41035
2021/04/14,13:36:00,338.07,338.13,337.92,337.94,100430
2021/04/14,13:37:00,337.94,338.08,337.91,338.08,31053
2021/04/14,13:38:00,338.08,338.18,338.05,338.08,88760
2021/04/14,13:39:00,338.06,338.10,337.98,338.09,53301
2021/04/14,13:40:00,338.09,338.31,338.08,338.26,86069
2021/04/14,13:41:00,338.27,338.29,338.11,338.16,84826
2021/04/14,13:42:00,338.16,338.17,338.10,338.10,33639
2021/04/14,13:43:00,338.09,338.21,338.04,338.21,55067
2021/04/14,13:44:00,338.21,338.26,338.20,338.21,19211
2021/04/14,13:45:00,338.21,338.21,338.09,338.11,16925
2021/04/14,13:46:00,338.11,338.23,338.07,338.15,33336
2021/04/14,13:47:00,338.15,338.20,338.15,338.19,32034
2021/04/14,13:48:00,338.18,338.23,338.15,338.23,28696
2021/04/14,13:49:00,338.23,338.37,338.23,338.30,44601
2021/04/14,13:50:00,338.30,338.30,338.13,338.15,38934
2021/04/14,13:51:00,338.15,338.23,338.13,338.15,71734
2021/04/14,13:52:00,338.15,338.20,338.00,338.06,94055
2021/04/14,13:53:00,338.05,338.17,338.05,338.13,18287
2021/04/14,13:54:00,338.13,338.18,338.04,338.04,25361
2021/04/14,13:55:00,338.04,338.16,337.98,338.16,46517
2021/04/14,13:56:00,338.16,338.22,338.03,338.06,37216
2021/04/14,13:57:00,338.06,338.08,338.00,338.07,13680
2021/04/14,13:58:00,338.06,338.06,337.92,337.99,53304
2021/04/14,13:59:00,337.99,337.99,337.43,337.45,221547
2021/04/14,14:00:00,337.44,337.45,336.90,337.11,257398
2021/04/14,14:01:00,337.11,337.19,336.94,337.06,148072
2021/04/14,14:02:00,337.06,337.06,336.83,336.84,144497
2021/04/14,14:03:00,336.82,336.85,336.57,336.74,166730
2021/04/14,14:04:00,336.74,336.81,336.59,336.66,105960
2021/04/14,14:05:00,336.66,336.99,336.59,336.88,161443
2021/04/14,14:06:00,336.88,336.89,336.57,336.57,173968
2021/04/14,14:07:00,336.56,336.57,336.40,336.45,131326
2021/04/14,14:08:00,336.45,336.67,336.40,336.54,119257
2021/04/14,14:09:00,336.54,336.65,336.41,336.46,105176
2021/04/14,14:10:00,336.46,336.46,335.96,336.23,180327
2021/04/14,14:11:00,336.22,336.36,336.06,336.22,307252
2021/04/14,14:12:00,336.22,336.36,336.17,336.26,181177
2021/04/14,14:13:00,336.26,336.68,336.21,336.64,212253
2021/04/14,14:14:00,336.64,336.92,336.64,336.86,148136
2021/04/14,14:15:00,336.86,336.88,336.77,336.87,66386
2021/04/14,14:16:00,336.87,337.06,336.75,337.02,334389
2021/04/14,14:17:00,337.02,337.02,336.73,336.84,409369
2021/04/14,14:18:00,336.84,337.03,336.77,336.98,66904
2021/04/14,14:19:00,336.98,337.01,336.74,336.86,85349
2021/04/14,14:20:00,336.86,337.11,336.80,337.04,79045
2021/04/14,14:21:00,337.04,337.19,337.02,337.16,74905
2021/04/14,14:22:00,337.18,337.51,337.18,337.42,142818
2021/04/14,14:23:00,337.39,337.42,337.34,337.38,69035
2021/04/14,14:24:00,337.38,337.48,337.38,337.47,63759
2021/04/14,14:25:00,337.48,337.51,337.42,337.51,47914
2021/04/14,14:26:00,337.50,337.55,337.45,337.47,83402
2021/04/14,14:27:00,337.47,337.55,337.45,337.53,79516
2021/04/14,14:28:00,337.53,337.73,337.51,337.66,118855
2021/04/14,14:29:00,337.67,337.80,337.67,337.72,74757
2021/04/14,14:30:00,337.71,337.73,337.43,337.66,172611
2021/04/14,14:31:00,337.64,337.81,337.63,337.74,137130
2021/04/14,14:32:00,337.74,337.78,337.58,337.69,111809
2021/04/14,14:33:00,337.69,337.79,337.55,337.57,132902
2021/04/14,14:34:00,337.57,337.58,337.35,337.48,114946
2021/04/14,14:35:00,337.49,337.52,337.35,337.41,129742
2021/04/14,14:36:00,337.41,337.54,337.37,337.50,55423
2021/04/14,14:37:00,337.50,337.70,337.47,337.47,101495
2021/04/14,14:38:00,337.47,337.54,337.30,337.39,69773
2021/04/14,14:39:00,337.38,337.49,337.32,337.32,55689
2021/04/14,14:40:00,337.32,337.43,337.23,337.40,57494
2021/04/14,14:41:00,337.40,337.65,337.40,337.58,50141
2021/04/14,14:42:00,337.58,337.62,337.42,337.45,52530
2021/04/14,14:43:00,337.45,337.60,337.41,337.59,45355
2021/04/14,14:44:00,337.59,337.75,337.59,337.68,48799
2021/04/14,14:45:00,337.68,337.68,337.52,337.56,56737
2021/04/14,14:46:00,337.53,337.59,337.48,337.54,34571
2021/04/14,14:47:00,337.54,337.64,337.49,337.52,69542
2021/04/14,14:48:00,337.52,337.63,337.51,337.57,38454
2021/04/14,14:49:00,337.56,337.56,337.15,337.35,103847
2021/04/14,14:50:00,337.35,337.39,336.96,337.00,97590
2021/04/14,14:51:00,337.01,337.05,336.88,336.97,80342
2021/04/14,14:52:00,337.00,337.02,336.71,336.78,65108
2021/04/14,14:53:00,336.77,336.77,336.62,336.64,78810
2021/04/14,14:54:00,336.64,336.70,336.56,336.58,130265
2021/04/14,14:55:00,336.58,336.81,336.55,336.60,271339
2021/04/14,14:56:00,336.60,336.60,336.40,336.49,184942
2021/04/14,14:57:00,336.49,336.79,336.44,336.65,109137
2021/04/14,14:58:00,336.65,336.89,336.65,336.76,111585
2021/04/14,14:59:00,336.76,336.76,336.50,336.52,111500
2021/04/14,15:00:00,336.52,336.56,336.40,336.53,96579
2021/04/14,15:01:00,336.51,336.51,336.30,336.42,151468
2021/04/14,15:02:00,336.39,336.43,336.13,336.14,247899
2021/04/14,15:03:00,336.14,336.22,335.98,336.12,333747
2021/04/14,15:04:00,336.12,336.58,336.06,336.45,206731
2021/04/14,15:05:00,336.42,336.65,336.38,336.57,90387
2021/04/14,15:06:00,336.57,336.61,336.27,336.61,174343
2021/04/14,15:07:00,336.61,336.66,336.47,336.61,103044
2021/04/14,15:08:00,336.59,336.64,336.40,336.40,168199
2021/04/14,15:09:00,336.39,336.45,336.19,336.24,112459
2021/04/14,15:10:00,336.24,336.26,335.89,336.01,249383
2021/04/14,15:11:00,336.02,336.20,335.82,335.85,243036
2021/04/14,15:12:00,335.85,336.10,335.83,336.09,186207
2021/04/14,15:13:00,336.13,336.36,336.07,336.29,136948
2021/04/14,15:14:00,336.30,336.53,336.30,336.45,119859
2021/04/14,15:15:00,336.45,336.71,336.36,336.69,125323
2021/04/14,15:16:00,336.69,336.94,336.58,336.94,224962
2021/04/14,15:17:00,336.93,337.03,336.86,336.98,181932
2021/04/14,15:18:00,336.98,337.00,336.90,336.92,83898
2021/04/14,15:19:00,336.92,336.99,336.91,336.93,110324
2021/04/14,15:20:00,336.93,336.94,336.69,336.79,148977
2021/04/14,15:21:00,336.79,336.80,336.49,336.53,163132
2021/04/14,15:22:00,336.53,336.81,336.53,336.71,149156
2021/04/14,15:23:00,336.71,336.95,336.71,336.91,100061
2021/04/14,15:24:00,336.91,336.94,336.83,336.89,64478
2021/04/14,15:25:00,336.88,336.99,336.87,336.90,67996
2021/04/14,15:26:00,336.90,337.12,336.87,336.91,96422
2021/04/14,15:27:00,336.91,337.13,336.89,337.12,61576
2021/04/14,15:28:00,337.12,337.20,337.06,337.11,79496
2021/04/14,15:29:00,337.11,337.16,337.10,337.10,63209
2021/04/14,15:30:00,337.09,337.11,337.00,337.07,78387
2021/04/14,15:31:00,337.06,337.13,336.89,336.95,111700
2021/04/14,15:32:00,336.94,337.00,336.81,336.90,182832
2021/04/14,15:33:00,336.90,337.03,336.74,336.96,172180
2021/04/14,15:34:00,336.95,337.24,336.90,337.09,136243
2021/04/14,15:35:00,337.09,337.14,336.91,336.91,167541
2021/04/14,15:36:00,336.91,336.97,336.71,336.71,153719
2021/04/14,15:37:00,336.72,336.73,336.30,336.40,190863
2021/04/14,15:38:00,336.40,336.52,336.37,336.48,63976
2021/04/14,15:39:00,336.48,336.62,336.45,336.49,110076
2021/04/14,15:40:00,336.49,336.69,336.45,336.46,106767
2021/04/14,15:41:00,336.47,336.56,336.39,336.44,114696
2021/04/14,15:42:00,336.44,336.45,336.25,336.36,113063
2021/04/14,15:43:00,336.35,336.36,336.03,336.15,126592
2021/04/14,15:44:00,336.14,336.18,336.07,336.17,118855
2021/04/14,15:45:00,336.17,336.41,336.13,336.34,157698
2021/04/14,15:46:00,336.34,336.53,336.32,336.43,129867
2021/04/14,15:47:00,336.43,336.43,336.07,336.10,184394
2021/04/14,15:48:00,336.10,336.33,336.07,336.32,82792
2021/04/14,15:49:00,336.31,336.38,336.10,336.11,98630
2021/04/14,15:50:00,336.11,336.20,335.93,335.98,156483
2021/04/14,15:51:00,335.96,336.45,335.88,336.14,412854
2021/04/14,15:52:00,336.14,336.29,336.14,336.28,148987
2021/04/14,15:53:00,336.29,336.44,336.10,336.14,145624
2021/04/14,15:54:00,336.13,336.45,336.13,336.45,167144
2021/04/14,15:55:00,336.45,336.56,335.94,335.98,334986
2021/04/14,15:56:00,335.96,336.21,335.67,336.12,424164
2021/04/14,15:57:00,336.12,336.15,336.01,336.01,780998
2021/04/14,15:58:00,336.02,336.06,335.93,335.94,357969
2021/04/14,15:59:00,335.94,336.07,335.89,336.05,434359
2021/04/14,16:00:00,336.05,336.52,335.95,336.47,977097
2021/04/15,09:31:00,339.47,339.75,339.33,339.58,165412
2021/04/15,09:32:00,339.58,339.93,339.58,339.86,185121
2021/04/15,09:33:00,339.86,340.12,339.86,340.06,212141
2021/04/15,09:34:00,340.06,340.40,340.06,340.11,264031
2021/04/15,09:35:00,340.11,340.28,339.96,340.12,151617
2021/04/15,09:36:00,340.12,340.36,340.07,340.10,197901
2021/04/15,09:37:00,340.14,340.29,340.05,340.07,114942
2021/04/15,09:38:00,340.08,340.27,340.06,340.08,102915
2021/04/15,09:39:00,340.08,340.33,340.08,340.16,74947
2021/04/15,09:40:00,340.16,340.44,340.16,340.41,155115
2021/04/15,09:41:00,340.41,340.66,340.40,340.50,208861
2021/04/15,09:42:00,340.50,340.60,340.42,340.49,153368
2021/04/15,09:43:00,340.48,340.60,340.40,340.43,158671
2021/04/15,09:44:00,340.43,340.52,340.14,340.30,160828
2021/04/15,09:45:00,340.30,340.35,340.18,340.24,136050
2021/04/15,09:46:00,340.25,340.51,340.24,340.36,153441
2021/04/15,09:47:00,340.38,340.38,340.12,340.17,93213
2021/04/15,09:48:00,340.18,340.24,340.07,340.12,101560
2021/04/15,09:49:00,340.12,340.27,340.09,340.27,83688
2021/04/15,09:50:00,340.26,340.37,340.13,340.29,135232
2021/04/15,09:51:00,340.29,340.56,340.29,340.53,208525
2021/04/15,09:52:00,340.54,340.60,340.45,340.54,86983
2021/04/15,09:53:00,340.53,340.60,340.36,340.59,121330
2021/04/15,09:54:00,340.59,340.63,340.35,340.37,132294
2021/04/15,09:55:00,340.37,340.50,340.31,340.42,114220
2021/04/15,09:56:00,340.42,340.53,340.26,340.33,152344
2021/04/15,09:57:00,340.35,340.44,340.28,340.30,87526
2021/04/15,09:58:00,340.30,340.35,340.11,340.17,124560
2021/04/15,09:59:00,340.17,340.20,339.98,340.18,158570
2021/04/15,10:00:00,340.20,340.29,340.03,340.08,70772
2021/04/15,10:01:00,340.11,340.15,339.94,340.03,121747
2021/04/15,10:02:00,340.03,340.04,339.77,339.80,182672
2021/04/15,10:03:00,339.79,339.83,339.66,339.67,152516
2021/04/15,10:04:00,339.67,339.83,339.61,339.80,199587
2021/04/15,10:05:00,339.80,339.93,339.79,339.93,169239
2021/04/15,10:06:00,339.93,340.05,339.76,339.81,141631
2021/04/15,10:07:00,339.81,339.81,339.64,339.68,80061
2021/04/15,10:08:00,339.68,339.84,339.55,339.66,91862
2021/04/15,10:09:00,339.66,339.87,339.60,339.86,98525
2021/04/15,10:10:00,339.86,339.94,339.73,339.85,97708
2021/04/15,10:11:00,339.85,340.04,339.79,339.96,116876
2021/04/15,10:12:00,339.96,340.15,339.96,340.06,96776
2021/04/15,10:13:00,340.07,340.14,339.94,339.99,96006
2021/04/15,10:14:00,340.01,340.25,339.87,340.24,127620
2021/04/15,10:15:00,340.24,340.46,340.23,340.41,120430
2021/04/15,10:16:00,340.43,340.74,340.43,340.65,583142
2021/04/15,10:17:00,340.65,340.66,340.47,340.54,157585
2021/04/15,10:18:00,340.54,340.62,340.48,340.52,89183
2021/04/15,10:19:00,340.52,340.60,340.36,340.38,121347
2021/04/15,10:20:00,340.38,340.64,340.37,340.64,269763
2021/04/15,10:21:00,340.64,340.69,340.50,340.54,68484
2021/04/15,10:22:00,340.53,340.63,340.41,340.47,68911
2021/04/15,10:23:00,340.47,340.63,340.46,340.52,54631
2021/04/15,10:24:00,340.53,340.64,340.53,340.63,178773
2021/04/15,10:25:00,340.63,340.80,340.48,340.51,195477
2021/04/15,10:26:00,340.51,340.64,340.47,340.59,53259
2021/04/15,10:27:00,340.59,340.67,340.53,340.59,39506
2021/04/15,10:28:00,340.59,340.76,340.57,340.72,63828
2021/04/15,10:29:00,340.72,340.84,340.72,340.78,80486
2021/04/15,10:30:00,340.79,340.93,340.71,340.93,52225
2021/04/15,10:31:00,340.92,341.06,340.92,340.95,156655
2021/04/15,10:32:00,340.95,341.10,340.95,341.02,127681
2021/04/15,10:33:00,341.02,341.16,340.99,341.09,145866
2021/04/15,10:34:00,341.09,341.25,340.96,341.08,162913
2021/04/15,10:35:00,341.08,341.14,341.00,341.08,83707
2021/04/15,10:36:00,341.09,341.17,341.01,341.03,101468
2021/04/15,10:37:00,341.04,341.07,340.97,341.06,66484
2021/04/15,10:38:00,341.06,341.12,341.05,341.05,49583
2021/04/15,10:39:00,341.05,341.07,341.00,341.04,36728
2021/04/15,10:40:00,341.04,341.09,340.98,341.00,54287
2021/04/15,10:41:00,340.99,341.22,340.99,341.05,65545
2021/04/15,10:42:00,341.05,341.09,340.88,340.94,107116
2021/04/15,10:43:00,340.96,340.99,340.83,340.96,115455
2021/04/15,10:44:00,340.95,340.96,340.80,340.83,84734
2021/04/15,10:45:00,340.84,341.05,340.84,341.03,54882
2021/04/15,10:46:00,341.03,341.05,340.84,340.85,276485
2021/04/15,10:47:00,340.86,340.92,340.79,340.85,73272
2021/04/15,10:48:00,340.85,340.91,340.77,340.81,36698
2021/04/15,10:49:00,340.81,340.88,340.74,340.79,35957
2021/04/15,10:50:00,340.79,340.87,340.75,340.84,43654
2021/04/15,10:51:00,340.85,340.91,340.74,340.77,51976
2021/04/15,10:52:00,340.81,340.82,340.58,340.69,102685
2021/04/15,10:53:00,340.69,340.74,340.61,340.74,99060
2021/04/15,10:54:00,340.74,340.86,340.74,340.84,44932
2021/04/15,10:55:00,340.84,340.93,340.79,340.91,81375
2021/04/15,10:56:00,340.92,340.93,340.84,340.86,47924
2021/04/15,10:57:00,340.86,340.91,340.82,340.87,53526
2021/04/15,10:58:00,340.87,340.90,340.67,340.69,45010
2021/04/15,10:59:00,340.69,340.83,340.63,340.78,47153
2021/04/15,11:00:00,340.78,340.83,340.72,340.76,54489
2021/04/15,11:01:00,340.76,340.93,340.71,340.93,46618
2021/04/15,11:02:00,340.93,341.00,340.79,340.99,59816
2021/04/15,11:03:00,340.98,341.08,340.94,341.08,62811
2021/04/15,11:04:00,341.08,341.38,341.08,341.37,203429
2021/04/15,11:05:00,341.37,341.38,341.32,341.36,109182
2021/04/15,11:06:00,341.37,341.41,341.31,341.35,73550
2021/04/15,11:07:00,341.37,341.47,341.37,341.47,45979
2021/04/15,11:08:00,341.47,341.48,341.39,341.45,63659
2021/04/15,11:09:00,341.45,341.50,341.43,341.46,50633
2021/04/15,11:10:00,341.46,341.48,341.32,341.32,295919
2021/04/15,11:11:00,341.32,341.39,341.24,341.30,78873
2021/04/15,11:12:00,341.31,341.36,341.14,341.15,89999
2021/04/15,11:13:00,341.15,341.22,341.10,341.13,110582
2021/04/15,11:14:00,341.13,341.19,341.03,341.06,80997
2021/04/15,11:15:00,341.06,341.12,341.06,341.11,58019
2021/04/15,11:16:00,341.11,341.15,340.98,341.00,93015
2021/04/15,11:17:00,341.00,341.05,340.97,341.02,98201
2021/04/15,11:18:00,341.02,341.03,340.94,340.99,88486
2021/04/15,11:19:00,340.99,341.06,340.97,341.01,36390
2021/04/15,11:20:00,341.01,341.07,340.97,341.02,130877
2021/04/15,11:21:00,340.99,341.00,340.92,340.96,47735
2021/04/15,11:22:00,340.97,341.06,340.80,340.86,83652
2021/04/15,11:23:00,340.86,340.96,340.78,340.87,81250
2021/04/15,11:24:00,340.91,340.97,340.88,340.93,65325
2021/04/15,11:25:00,340.93,340.97,340.84,340.84,40832
2021/04/15,11:26:00,340.84,340.88,340.79,340.84,63742
2021/04/15,11:27:00,340.84,340.93,340.84,340.86,48554
2021/04/15,11:28:00,340.86,340.86,340.68,340.70,75265
2021/04/15,11:29:00,340.70,340.73,340.50,340.53,103927
2021/04/15,11:30:00,340.53,340.54,340.40,340.48,96907
2021/04/15,11:31:00,340.48,340.51,340.34,340.49,90068
2021/04/15,11:32:00,340.48,340.55,340.28,340.55,134293
2021/04/15,11:33:00,340.57,340.62,340.35,340.46,107321
2021/04/15,11:34:00,340.45,340.68,340.39,340.40,106060
2021/04/15,11:35:00,340.40,340.45,340.30,340.43,54606
2021/04/15,11:36:00,340.43,340.52,340.39,340.40,60478
2021/04/15,11:37:00,340.40,340.46,340.39,340.46,40657
2021/04/15,11:38:00,340.46,340.49,340.36,340.41,45928
2021/04/15,11:39:00,340.41,340.42,340.31,340.40,94444
2021/04/15,11:40:00,340.40,340.49,340.36,340.46,21679
2021/04/15,11:41:00,340.46,340.46,340.34,340.34,35407
2021/04/15,11:42:00,340.34,340.34,340.19,340.22,68075
2021/04/15,11:43:00,340.22,340.33,340.19,340.23,54381
2021/04/15,11:44:00,340.23,340.31,340.17,340.31,50945
2021/04/15,11:45:00,340.32,340.42,340.31,340.36,76222
2021/04/15,11:46:00,340.37,340.54,340.37,340.47,60048
2021/04/15,11:47:00,340.45,340.57,340.44,340.52,45230
2021/04/15,11:48:00,340.52,340.53,340.41,340.52,39311
2021/04/15,11:49:00,340.53,340.54,340.46,340.51,32077
2021/04/15,11:50:00,340.51,340.51,340.37,340.48,62048
2021/04/15,11:51:00,340.48,340.54,340.36,340.39,72036
2021/04/15,11:52:00,340.39,340.50,340.39,340.50,23040
2021/04/15,11:53:00,340.50,340.50,340.42,340.47,30700
2021/04/15,11:54:00,340.47,340.54,340.32,340.42,59636
2021/04/15,11:55:00,340.42,340.47,340.37,340.42,34001
2021/04/15,11:56:00,340.42,340.48,340.37,340.41,39828
2021/04/15,11:57:00,340.41,340.46,340.34,340.37,35578
2021/04/15,11:58:00,340.36,340.37,340.24,340.26,31562
2021/04/15,11:59:00,340.25,340.25,340.06,340.08,84235
2021/04/15,12:00:00,340.08,340.28,340.02,340.24,112751
2021/04/15,12:01:00,340.24,340.34,340.24,340.28,40153
2021/04/15,12:02:00,340.28,340.28,340.12,340.17,31140
2021/04/15,12:03:00,340.17,340.18,340.04,340.07,44247
2021/04/15,12:04:00,340.08,340.12,339.88,340.00,93701
2021/04/15,12:05:00,340.00,340.03,339.83,339.86,62523
2021/04/15,12:06:00,339.87,339.95,339.81,339.94,54865
2021/04/15,12:07:00,339.94,340.09,339.94,340.02,52269
2021/04/15,12:08:00,340.03,340.09,340.00,340.05,36160
2021/04/15,12:09:00,340.05,340.17,340.05,340.14,30755
2021/04/15,12:10:00,340.14,340.30,340.14,340.26,77869
2021/04/15,12:11:00,340.26,340.34,340.19,340.20,43349
2021/04/15,12:12:00,340.20,340.26,340.16,340.24,33296
2021/04/15,12:13:00,340.24,340.32,340.23,340.31,26857
2021/04/15,12:14:00,340.32,340.39,340.30,340.39,60312
2021/04/15,12:15:00,340.39,340.39,340.28,340.30,28435
2021/04/15,12:16:00,340.30,340.36,340.27,340.31,18193
2021/04/15,12:17:00,340.31,340.42,340.31,340.39,40440
2021/04/15,12:18:00,340.40,340.47,340.36,340.38,40790
2021/04/15,12:19:00,340.38,340.40,340.25,340.27,34743
2021/04/15,12:20:00,340.28,340.34,340.18,340.33,47890
2021/04/15,12:21:00,340.33,340.40,340.22,340.30,25156
2021/04/15,12:22:00,340.29,340.40,340.25,340.40,37587
2021/04/15,12:23:00,340.40,340.56,340.40,340.55,44839
2021/04/15,12:24:00,340.55,340.69,340.53,340.67,59412
2021/04/15,12:25:00,340.67,340.73,340.67,340.72,24458
2021/04/15,12:26:00,340.73,340.75,340.66,340.73,33167
2021/04/15,12:27:00,340.73,340.73,340.65,340.67,32336
2021/04/15,12:28:00,340.67,340.68,340.61,340.67,44790
2021/04/15,12:29:00,340.67,340.74,340.67,340.74,27043
2021/04/15,12:30:00,340.74,340.74,340.65,340.66,31301
2021/04/15,12:31:00,340.66,340.77,340.66,340.75,45389
2021/04/15,12:32:00,340.75,340.79,340.74,340.78,21782
2021/04/15,12:33:00,340.78,340.91,340.78,340.83,66835
2021/04/15,12:34:00,340.83,340.88,340.82,340.87,32125
2021/04/15,12:35:00,340.86,340.96,340.86,340.95,45623
2021/04/15,12:36:00,340.95,341.04,340.95,341.00,51834
2021/04/15,12:37:00,341.00,341.10,341.00,341.09,55477
2021/04/15,12:38:00,341.09,341.16,341.09,341.11,33572
2021/04/15,12:39:00,341.11,341.18,341.11,341.12,59987
2021/04/15,12:40:00,341.12,341.18,341.12,341.16,37255
2021/04/15,12:41:00,341.16,341.20,341.12,341.13,37602
2021/04/15,12:42:00,341.13,341.18,341.12,341.15,66220
2021/04/15,12:43:00,341.17,341.25,341.17,341.22,37569
2021/04/15,12:44:00,341.22,341.35,341.21,341.34,57842
2021/04/15,12:45:00,341.34,341.41,341.33,341.33,43823
2021/04/15,12:46:00,341.33,341.38,341.26,341.27,52293
2021/04/15,12:47:00,341.27,341.36,341.27,341.31,28547
2021/04/15,12:48:00,341.31,341.32,341.26,341.26,38425
2021/04/15,12:49:00,341.27,341.28,341.15,341.15,56150
2021/04/15,12:50:00,341.15,341.25,341.13,341.20,62965
2021/04/15,12:51:00,341.20,341.36,341.20,341.34,46349
2021/04/15,12:52:00,341.34,341.38,341.26,341.28,38108
2021/04/15,12:53:00,341.26,341.33,341.22,341.31,37892
2021/04/15,12:54:00,341.32,341.37,341.32,341.32,27502
2021/04/15,12:55:00,341.32,341.35,341.25,341.27,49209
2021/04/15,12:56:00,341.26,341.35,341.24,341.32,31980
2021/04/15,12:57:00,341.33,341.41,341.31,341.38,26610
2021/04/15,12:58:00,341.38,341.44,341.35,341.36,47571
2021/04/15,12:59:00,341.37,341.40,341.32,341.36,30463
2021/04/15,13:00:00,341.36,341.39,341.28,341.39,26981
2021/04/15,13:01:00,341.39,341.46,341.31,341.43,85728
2021/04/15,13:02:00,341.43,341.52,341.37,341.40,130696
2021/04/15,13:03:00,341.40,341.48,341.34,341.36,44965
2021/04/15,13:04:00,341.36,341.38,341.18,341.18,52413
2021/04/15,13:05:00,341.18,341.30,341.18,341.28,34155
2021/04/15,13:06:00,341.28,341.30,341.19,341.21,26921
2021/04/15,13:07:00,341.21,341.25,341.06,341.08,56797
2021/04/15,13:08:00,341.08,341.13,340.97,341.00,45740
2021/04/15,13:09:00,341.00,341.05,340.95,341.00,50358
2021/04/15,13:10:00,341.01,341.03,340.77,340.79,72506
2021/04/15,13:11:00,340.79,340.84,340.71,340.71,95112
2021/04/15,13:12:00,340.71,340.82,340.71,340.76,47761
2021/04/15,13:13:00,340.76,340.91,340.75,340.91,22433
2021/04/15,13:14:00,340.91,340.95,340.82,340.86,70905
2021/04/15,13:15:00,340.86,340.87,340.73,340.80,59374
2021/04/15,13:16:00,340.81,340.99,340.78,340.99,28759
2021/04/15,13:17:00,340.99,341.03,340.94,341.03,55214
2021/04/15,13:18:00,341.03,341.10,340.98,341.04,34741
2021/04/15,13:19:00,341.05,341.08,341.02,341.03,34135
2021/04/15,13:20:00,341.04,341.08,341.02,341.06,33527
2021/04/15,13:21:00,341.07,341.09,340.93,340.94,35488
2021/04/15,13:22:00,340.93,341.05,340.87,340.98,49577
2021/04/15,13:23:00,340.99,341.11,340.96,341.00,61034
2021/04/15,13:24:00,341.00,341.17,340.96,341.14,36842
2021/04/15,13:25:00,341.14,341.28,341.11,341.21,44084
2021/04/15,13:26:00,341.21,341.32,341.21,341.29,39356
2021/04/15,13:27:00,341.29,341.35,341.24,341.33,49176
2021/04/15,13:28:00,341.33,341.38,341.32,341.35,25607
2021/04/15,13:29:00,341.35,341.40,341.31,341.31,32584
2021/04/15,13:30:00,341.31,341.34,341.24,341.31,71393
2021/04/15,13:31:00,341.31,341.59,341.30,341.53,80098
2021/04/15,13:32:00,341.55,341.63,341.51,341.62,54657
2021/04/15,13:33:00,341.63,341.72,341.49,341.49,314379
2021/04/15,13:34:00,341.49,341.56,341.47,341.52,32484
2021/04/15,13:35:00,341.52,341.54,341.47,341.54,25146
2021/04/15,13:36:00,341.54,341.60,341.53,341.58,25196
2021/04/15,13:37:00,341.58,341.61,341.49,341.59,49825
2021/04/15,13:38:00,341.59,341.61,341.51,341.52,43764
2021/04/15,13:39:00,341.52,341.55,341.42,341.49,244250
2021/04/15,13:40:00,341.49,341.53,341.42,341.53,32361
2021/04/15,13:41:00,341.53,341.65,341.45,341.53,103226
2021/04/15,13:42:00,341.53,341.59,341.53,341.54,25225
2021/04/15,13:43:00,341.54,341.58,341.51,341.54,30469
2021/04/15,13:44:00,341.54,341.61,341.52,341.61,22811
2021/04/15,13:45:00,341.61,341.68,341.61,341.67,38361
2021/04/15,13:46:00,341.67,341.67,341.55,341.59,39503
2021/04/15,13:47:00,341.60,341.63,341.58,341.61,28144
2021/04/15,13:48:00,341.63,341.63,341.53,341.57,38737
2021/04/15,13:49:00,341.58,341.67,341.57,341.60,26000
2021/04/15,13:50:00,341.59,341.60,341.52,341.58,27814
2021/04/15,13:51:00,341.56,341.59,341.49,341.59,30320
2021/04/15,13:52:00,341.59,341.60,341.43,341.44,42034
2021/04/15,13:53:00,341.44,341.47,341.38,341.38,46662
2021/04/15,13:54:00,341.38,341.42,341.34,341.35,109918
2021/04/15,13:55:00,341.35,341.44,341.35,341.41,18933
2021/04/15,13:56:00,341.41,341.53,341.39,341.52,17441
2021/04/15,13:57:00,341.52,341.56,341.50,341.56,18240
2021/04/15,13:58:00,341.55,341.55,341.48,341.48,50271
2021/04/15,13:59:00,341.50,341.51,341.43,341.47,26311
2021/04/15,14:00:00,341.47,341.64,341.47,341.51,41555
2021/04/15,14:01:00,341.51,341.56,341.37,341.42,258282
2021/04/15,14:02:00,341.42,341.58,341.42,341.56,43999
2021/04/15,14:03:00,341.57,341.64,341.45,341.47,51143
2021/04/15,14:04:00,341.46,341.55,341.45,341.53,55176
2021/04/15,14:05:00,341.53,341.69,341.53,341.69,40696
2021/04/15,14:06:00,341.69,341.77,341.60,341.63,102438
2021/04/15,14:07:00,341.62,341.68,341.56,341.58,36047
2021/04/15,14:08:00,341.58,341.66,341.58,341.60,33687
2021/04/15,14:09:00,341.60,341.65,341.37,341.39,156501
2021/04/15,14:10:00,341.39,341.47,341.38,341.40,48373
2021/04/15,14:11:00,341.40,341.48,341.28,341.33,56591
2021/04/15,14:12:00,341.33,341.40,341.30,341.33,35147
2021/04/15,14:13:00,341.33,341.38,341.28,341.30,42679
2021/04/15,14:14:00,341.30,341.35,341.21,341.22,26928
2021/04/15,14:15:00,341.22,341.28,341.14,341.20,43551
2021/04/15,14:16:00,341.20,341.39,341.20,341.36,70446
2021/04/15,14:17:00,341.36,341.47,341.35,341.43,55355
2021/04/15,14:18:00,341.43,341.44,341.38,341.38,27133
2021/04/15,14:19:00,341.38,341.55,341.38,341.42,103185
2021/04/15,14:20:00,341.42,341.45,341.35,341.41,30670
2021/04/15,14:21:00,341.42,341.45,341.31,341.37,36987
2021/04/15,14:22:00,341.37,341.44,341.32,341.43,33027
2021/04/15,14:23:00,341.43,341.47,341.33,341.41,42724
2021/04/15,14:24:00,341.41,341.48,341.39,341.46,30292
2021/04/15,14:25:00,341.47,341.49,341.31,341.36,36726
2021/04/15,14:26:00,341.36,341.41,341.36,341.38,15712
2021/04/15,14:27:00,341.37,341.47,341.35,341.44,18093
2021/04/15,14:28:00,341.44,341.50,341.39,341.50,15197
2021/04/15,14:29:00,341.50,341.59,341.47,341.48,26834
2021/04/15,14:30:00,341.51,341.54,341.44,341.54,24146
2021/04/15,14:31:00,341.54,341.58,341.28,341.36,73877
2021/04/15,14:32:00,341.36,341.36,341.19,341.29,41631
2021/04/15,14:33:00,341.29,341.47,341.24,341.47,41765
2021/04/15,14:34:00,341.47,341.67,341.47,341.47,100173
2021/04/15,14:35:00,341.47,341.47,341.29,341.40,45727
2021/04/15,14:36:00,341.38,341.48,341.37,341.41,25487
2021/04/15,14:37:00,341.39,341.50,341.34,341.48,41443
2021/04/15,14:38:00,341.48,341.58,341.47,341.52,30129
2021/04/15,14:39:00,341.52,341.52,341.42,341.42,28506
2021/04/15,14:40:00,341.42,341.50,341.39,341.46,28098
2021/04/15,14:41:00,341.45,341.45,341.29,341.33,38436
2021/04/15,14:42:00,341.32,341.36,341.22,341.29,265994
2021/04/15,14:43:00,341.29,341.32,341.25,341.26,21532
2021/04/15,14:44:00,341.26,341.30,341.16,341.22,36447
2021/04/15,14:45:00,341.22,341.28,341.19,341.24,39043
2021/04/15,14:46:00,341.24,341.36,341.21,341.35,40858
2021/04/15,14:47:00,341.35,341.37,341.22,341.26,24988
2021/04/15,14:48:00,341.26,341.26,341.03,341.06,84154
2021/04/15,14:49:00,341.06,341.11,340.99,341.04,47861
2021/04/15,14:50:00,341.06,341.15,340.97,341.11,34466
2021/04/15,14:51:00,341.12,341.29,341.12,341.17,97008
2021/04/15,14:52:00,341.17,341.25,341.11,341.24,30624
2021/04/15,14:53:00,341.24,341.26,341.17,341.18,23747
2021/04/15,14:54:00,341.19,341.24,341.14,341.17,14252
2021/04/15,14:55:00,341.17,341.24,341.12,341.12,23132
2021/04/15,14:56:00,341.12,341.17,341.07,341.09,28614
2021/04/15,14:57:00,341.09,341.21,341.01,341.20,40235
2021/04/15,14:58:00,341.20,341.29,341.18,341.19,39295
2021/04/15,14:59:00,341.19,341.25,341.13,341.13,27579
2021/04/15,15:00:00,341.13,341.21,341.11,341.21,31922
2021/04/15,15:01:00,341.21,341.31,341.12,341.14,49337
2021/04/15,15:02:00,341.15,341.18,341.04,341.17,35253
2021/04/15,15:03:00,341.17,341.35,341.17,341.30,60586
2021/04/15,15:04:00,341.30,341.30,341.23,341.25,34881
2021/04/15,15:05:00,341.25,341.33,341.16,341.33,42547
2021/04/15,15:06:00,341.32,341.41,341.27,341.28,55009
2021/04/15,15:07:00,341.28,341.30,341.13,341.17,55305
2021/04/15,15:08:00,341.17,341.29,341.17,341.24,33433
2021/04/15,15:09:00,341.23,341.24,341.10,341.11,45892
2021/04/15,15:10:00,341.11,341.11,341.03,341.09,50901
2021/04/15,15:11:00,341.10,341.10,340.83,340.90,360495
2021/04/15,15:12:00,340.91,340.93,340.82,340.86,43936
2021/04/15,15:13:00,340.86,340.91,340.79,340.84,568722
2021/04/15,15:14:00,340.86,340.88,340.69,340.72,100558
2021/04/15,15:15:00,340.72,340.89,340.67,340.85,82560
2021/04/15,15:16:00,340.85,341.00,340.82,340.96,47462
2021/04/15,15:17:00,340.95,340.95,340.85,340.91,110400
2021/04/15,15:18:00,340.91,340.95,340.78,340.87,45524
2021/04/15,15:19:00,340.87,341.05,340.82,341.00,67564
2021/04/15,15:20:00,341.00,341.06,340.95,341.05,47719
2021/04/15,15:21:00,341.05,341.09,340.94,340.97,53468
2021/04/15,15:22:00,340.97,340.99,340.91,340.91,86798
2021/04/15,15:23:00,340.91,340.97,340.82,340.84,94921
2021/04/15,15:24:00,340.84,340.92,340.82,340.86,61856
2021/04/15,15:25:00,340.86,340.96,340.80,340.83,40551
2021/04/15,15:26:00,340.83,340.98,340.83,340.87,150977
2021/04/15,15:27:00,340.87,340.87,340.71,340.81,274961
2021/04/15,15:28:00,340.81,340.85,340.70,340.84,60535
2021/04/15,15:29:00,340.84,340.90,340.80,340.90,78139
2021/04/15,15:30:00,340.90,340.90,340.75,340.85,73448
2021/04/15,15:31:00,340.85,340.93,340.81,340.86,87673
2021/04/15,15:32:00,340.86,340.99,340.85,340.95,396542
2021/04/15,15:33:00,340.95,341.08,340.94,341.05,166425
2021/04/15,15:34:00,341.05,341.07,341.00,341.05,74917
2021/04/15,15:35:00,341.05,341.17,340.95,341.17,124986
2021/04/15,15:36:00,341.17,341.33,341.17,341.20,130935
2021/04/15,15:37:00,341.20,341.40,341.19,341.38,119043
2021/04/15,15:38:00,341.38,341.42,341.34,341.37,503904
2021/04/15,15:39:00,341.38,341.47,341.35,341.42,394603
2021/04/15,15:40:00,341.42,341.53,341.40,341.45,135482
2021/04/15,15:41:00,341.45,341.52,341.36,341.38,119168
2021/04/15,15:42:00,341.38,341.38,341.22,341.31,84415
2021/04/15,15:43:00,341.31,341.38,341.31,341.32,94836
2021/04/15,15:44:00,341.32,341.48,341.32,341.43,345480
2021/04/15,15:45:00,341.43,341.61,341.38,341.60,185440
2021/04/15,15:46:00,341.60,341.64,341.51,341.63,136608
2021/04/15,15:47:00,341.64,341.83,341.57,341.82,238097
2021/04/15,15:48:00,341.82,341.85,341.70,341.73,145325
2021/04/15,15:49:00,341.73,341.78,341.67,341.72,113915
2021/04/15,15:50:00,341.72,341.76,341.68,341.76,120706
2021/04/15,15:51:00,341.75,341.82,341.59,341.77,247706
2021/04/15,15:52:00,341.77,341.98,341.77,341.92,221222
2021/04/15,15:53:00,341.92,341.97,341.89,341.95,137494
2021/04/15,15:54:00,341.96,342.01,341.89,341.92,300326
2021/04/15,15:55:00,341.93,341.95,341.54,341.71,428950
2021/04/15,15:56:00,341.71,341.72,341.54,341.56,227160
2021/04/15,15:57:00,341.55,341.66,341.48,341.50,192488
2021/04/15,15:58:00,341.50,341.58,341.43,341.46,277826
2021/04/15,15:59:00,341.46,341.49,341.40,341.41,216431
2021/04/15,16:00:00,341.41,341.63,341.40,341.61,605512
2021/04/16,09:31:00,342.15,342.15,341.39,341.66,269413
2021/04/16,09:32:00,341.63,341.65,340.99,340.99,228759
2021/04/16,09:33:00,340.99,341.09,340.78,340.87,203324
2021/04/16,09:34:00,340.86,340.92,340.66,340.72,195534
2021/04/16,09:35:00,340.72,340.93,340.56,340.77,182813
2021/04/16,09:36:00,340.77,340.96,340.60,340.91,188586
2021/04/16,09:37:00,340.91,340.97,340.75,340.86,104594
2021/04/16,09:38:00,340.81,340.96,340.71,340.90,101907
2021/04/16,09:39:00,340.90,341.01,340.73,340.80,105805
2021/04/16,09:40:00,340.78,340.94,340.75,340.84,100208
2021/04/16,09:41:00,340.84,340.98,340.68,340.76,165635
2021/04/16,09:42:00,340.77,341.16,340.76,340.99,110338
2021/04/16,09:43:00,340.99,341.22,340.91,341.02,125946
2021/04/16,09:44:00,341.02,341.05,340.85,341.02,61911
2021/04/16,09:45:00,341.02,341.07,340.94,340.96,93481
2021/04/16,09:46:00,340.96,340.97,340.52,340.59,203974
2021/04/16,09:47:00,340.59,340.88,340.54,340.70,138640
2021/04/16,09:48:00,340.67,340.82,340.49,340.72,97021
2021/04/16,09:49:00,340.72,340.95,340.72,340.83,74271
2021/04/16,09:50:00,340.83,341.11,340.73,341.09,88886
2021/04/16,09:51:00,341.09,341.15,340.73,340.83,181147
2021/04/16,09:52:00,340.83,340.92,340.60,340.65,72786
2021/04/16,09:53:00,340.65,340.85,340.54,340.54,60222
2021/04/16,09:54:00,340.54,340.71,340.42,340.48,153158
2021/04/16,09:55:00,340.48,340.58,340.34,340.34,129767
2021/04/16,09:56:00,340.35,340.42,340.15,340.23,157317
2021/04/16,09:57:00,340.27,340.50,340.24,340.32,129555
2021/04/16,09:58:00,340.32,340.37,340.17,340.17,58468
2021/04/16,09:59:00,340.17,340.29,340.08,340.22,84811
2021/04/16,10:00:00,340.22,340.42,340.22,340.34,104352
2021/04/16,10:01:00,340.34,340.49,340.18,340.22,129815
2021/04/16,10:02:00,340.22,340.44,340.14,340.40,97088
2021/04/16,10:03:00,340.39,340.59,340.34,340.53,104731
2021/04/16,10:04:00,340.53,340.71,340.47,340.70,113385
2021/04/16,10:05:00,340.70,341.00,340.70,340.97,121263
2021/04/16,10:06:00,340.97,341.06,340.84,340.96,397295
2021/04/16,10:07:00,340.96,341.05,340.90,341.03,120557
2021/04/16,10:08:00,341.03,341.19,341.01,341.19,725324
2021/04/16,10:09:00,341.19,341.42,341.19,341.40,104216
2021/04/16,10:10:00,341.45,341.59,341.45,341.52,90638
2021/04/16,10:11:00,341.52,341.66,341.46,341.48,112635
2021/04/16,10:12:00,341.47,341.70,341.47,341.59,117006
2021/04/16,10:13:00,341.58,341.70,341.56,341.59,93717
2021/04/16,10:14:00,341.61,341.73,341.60,341.66,88752
2021/04/16,10:15:00,341.66,341.66,341.48,341.52,90448
2021/04/16,10:16:00,341.51,341.69,341.50,341.57,65540
2021/04/16,10:17:00,341.58,341.60,341.38,341.43,122030
2021/04/16,10:18:00,341.43,341.48,341.36,341.42,723284
2021/04/16,10:19:00,341.42,341.56,341.41,341.45,109983
2021/04/16,10:20:00,341.48,341.87,341.48,341.87,330529
2021/04/16,10:21:00,341.87,341.98,341.81,341.84,141409
2021/04/16,10:22:00,341.85,341.87,341.73,341.82,112433
2021/04/16,10:23:00,341.82,341.85,341.74,341.78,81456
2021/04/16,10:24:00,341.78,341.80,341.58,341.64,262626
2021/04/16,10:25:00,341.64,341.67,341.42,341.46,102410
2021/04/16,10:26:00,341.49,341.62,341.41,341.59,54627
2021/04/16,10:27:00,341.58,341.60,341.49,341.60,49878
2021/04/16,10:28:00,341.59,341.65,341.55,341.55,47373
2021/04/16,10:29:00,341.55,341.58,341.39,341.42,1567642
2021/04/16,10:30:00,341.45,341.50,341.13,341.17,108296
2021/04/16,10:31:00,341.17,341.62,341.05,341.16,111166
2021/04/16,10:32:00,341.19,341.39,341.19,341.36,59142
2021/04/16,10:33:00,341.36,341.40,341.14,341.16,47498
2021/04/16,10:34:00,341.16,341.16,340.94,341.13,292829
2021/04/16,10:35:00,341.13,341.18,340.91,341.03,76249
2021/04/16,10:36:00,341.03,341.11,340.94,341.03,52623
2021/04/16,10:37:00,341.02,341.02,340.85,340.98,70403
2021/04/16,10:38:00,340.98,341.08,340.84,341.00,76226
2021/04/16,10:39:00,341.00,341.06,340.84,340.93,64242
2021/04/16,10:40:00,340.93,340.97,340.80,340.93,63468
2021/04/16,10:41:00,340.93,341.08,340.90,340.90,92143
2021/04/16,10:42:00,340.92,341.05,340.74,340.93,84008
2021/04/16,10:43:00,340.93,341.08,340.85,341.03,66856
2021/04/16,10:44:00,341.02,341.16,341.00,341.08,78555
2021/04/16,10:45:00,341.08,341.21,341.05,341.14,411328
2021/04/16,10:46:00,341.14,341.24,340.95,341.23,74911
2021/04/16,10:47:00,341.22,341.33,341.19,341.27,60647
2021/04/16,10:48:00,341.27,341.41,341.27,341.38,68278
2021/04/16,10:49:00,341.38,341.56,341.38,341.52,83978
2021/04/16,10:50:00,341.52,341.63,341.49,341.59,316533
2021/04/16,10:51:00,341.59,341.63,341.53,341.58,42440
2021/04/16,10:52:00,341.58,341.58,341.45,341.51,54905
2021/04/16,10:53:00,341.51,341.56,341.43,341.46,42326
2021/04/16,10:54:00,341.46,341.53,341.42,341.53,21786
2021/04/16,10:55:00,341.53,341.61,341.50,341.61,31740
2021/04/16,10:56:00,341.61,341.66,341.54,341.60,39407
2021/04/16,10:57:00,341.59,341.63,341.46,341.56,49089
2021/04/16,10:58:00,341.56,341.59,341.47,341.48,503891
2021/04/16,10:59:00,341.48,341.50,341.38,341.43,38077
2021/04/16,11:00:00,341.43,341.47,341.31,341.33,247212
2021/04/16,11:01:00,341.31,341.46,341.10,341.11,84918
2021/04/16,11:02:00,341.12,341.18,340.94,340.94,62829
2021/04/16,11:03:00,340.94,341.01,340.88,341.01,56027
2021/04/16,11:04:00,341.01,341.05,340.91,340.99,38078
2021/04/16,11:05:00,340.99,341.09,340.87,341.09,79395
2021/04/16,11:06:00,341.09,341.21,341.07,341.15,46216
2021/04/16,11:07:00,341.15,341.23,341.09,341.23,156338
2021/04/16,11:08:00,341.23,341.40,341.23,341.40,61057
2021/04/16,11:09:00,341.40,341.65,341.40,341.61,111605
2021/04/16,11:10:00,341.61,341.66,341.47,341.49,61546
2021/04/16,11:11:00,341.48,341.52,341.37,341.49,50589
2021/04/16,11:12:00,341.49,341.56,341.47,341.51,33778
2021/04/16,11:13:00,341.51,341.58,341.49,341.57,42221
2021/04/16,11:14:00,341.57,341.64,341.51,341.54,35320
2021/04/16,11:15:00,341.54,341.54,341.20,341.23,94355
2021/04/16,11:16:00,341.24,341.28,340.98,341.16,155152
2021/04/16,11:17:00,341.17,341.46,341.14,341.44,59475
2021/04/16,11:18:00,341.45,341.54,341.44,341.46,42753
2021/04/16,11:19:00,341.46,341.54,341.32,341.41,51191
2021/04/16,11:20:00,341.41,341.50,341.36,341.39,41920
2021/04/16,11:21:00,341.39,341.49,341.37,341.46,33593
2021/04/16,11:22:00,341.45,341.57,341.39,341.53,29662
2021/04/16,11:23:00,341.54,341.60,341.50,341.53,35785
2021/04/16,11:24:00,341.53,341.53,341.42,341.48,26341
2021/04/16,11:25:00,341.49,341.51,341.40,341.47,55171
2021/04/16,11:26:00,341.47,341.56,341.20,341.20,69590
2021/04/16,11:27:00,341.20,341.27,341.06,341.24,120837
2021/04/16,11:28:00,341.24,341.32,341.09,341.12,48747
2021/04/16,11:29:00,341.12,341.19,341.00,341.05,73247
2021/04/16,11:30:00,341.04,341.05,340.94,341.02,864220
2021/04/16,11:31:00,341.02,341.18,341.02,341.13,75536
2021/04/16,11:32:00,341.13,341.21,341.08,341.13,44817
2021/04/16,11:33:00,341.13,341.22,341.05,341.06,36545
2021/04/16,11:34:00,341.06,341.23,341.05,341.15,261404
2021/04/16,11:35:00,341.15,341.20,341.11,341.13,236077
2021/04/16,11:36:00,341.13,341.16,341.07,341.14,60393
2021/04/16,11:37:00,341.14,341.18,340.92,341.00,54880
2021/04/16,11:38:00,341.00,341.24,340.99,341.15,55697
2021/04/16,11:39:00,341.15,341.36,341.15,341.36,235049
2021/04/16,11:40:00,341.36,341.38,341.27,341.28,35505
2021/04/16,11:41:00,341.28,341.31,341.16,341.16,41381
2021/04/16,11:42:00,341.16,341.21,341.05,341.19,32304
2021/04/16,11:43:00,341.19,341.25,341.10,341.10,20406
2021/04/16,11:44:00,341.09,341.13,340.96,341.04,89592
2021/04/16,11:45:00,341.04,341.17,341.04,341.06,95459
2021/04/16,11:46:00,341.06,341.10,340.98,341.03,35374
2021/04/16,11:47:00,341.03,341.15,340.98,341.06,80663
2021/04/16,11:48:00,341.06,341.14,341.02,341.07,22805
2021/04/16,11:49:00,341.07,341.19,341.05,341.17,22218
2021/04/16,11:50:00,341.17,341.19,341.04,341.05,47323
2021/04/16,11:51:00,341.05,341.11,341.01,341.11,26897
2021/04/16,11:52:00,341.11,341.13,341.05,341.08,19089
2021/04/16,11:53:00,341.08,341.09,340.96,341.04,30366
2021/04/16,11:54:00,341.04,341.10,341.02,341.09,19055
2021/04/16,11:55:00,341.09,341.23,341.09,341.20,465324
2021/04/16,11:56:00,341.20,341.33,341.20,341.31,47970
2021/04/16,11:57:00,341.31,341.31,341.21,341.23,29510
2021/04/16,11:58:00,341.23,341.31,341.18,341.28,49355
2021/04/16,11:59:00,341.28,341.38,341.22,341.34,37900
2021/04/16,12:00:00,341.34,341.43,341.33,341.38,28199
2021/04/16,12:01:00,341.38,341.55,341.38,341.54,86212
2021/04/16,12:02:00,341.54,341.70,341.53,341.65,78414
2021/04/16,12:03:00,341.65,341.70,341.59,341.62,48918
2021/04/16,12:04:00,341.62,341.65,341.47,341.50,36651
2021/04/16,12:05:00,341.51,341.56,341.43,341.43,24713
2021/04/16,12:06:00,341.43,341.45,341.32,341.36,47645
2021/04/16,12:07:00,341.36,341.41,341.27,341.41,42305
2021/04/16,12:08:00,341.41,341.55,341.38,341.53,27823
2021/04/16,12:09:00,341.53,341.67,341.52,341.65,31699
2021/04/16,12:10:00,341.66,341.79,341.64,341.78,53551
2021/04/16,12:11:00,341.78,341.78,341.69,341.74,48964
2021/04/16,12:12:00,341.73,341.76,341.62,341.63,35737
2021/04/16,12:13:00,341.63,341.70,341.58,341.69,60167
2021/04/16,12:14:00,341.69,341.78,341.69,341.73,48780
2021/04/16,12:15:00,341.73,341.83,341.73,341.80,83917
2021/04/16,12:16:00,341.79,341.87,341.73,341.74,67054
2021/04/16,12:17:00,341.76,341.85,341.76,341.83,43781
2021/04/16,12:18:00,341.83,341.90,341.79,341.89,39232
2021/04/16,12:19:00,341.89,341.90,341.82,341.84,29989
2021/04/16,12:20:00,341.84,341.86,341.77,341.82,51066
2021/04/16,12:21:00,341.82,341.89,341.75,341.85,60518
2021/04/16,12:22:00,341.86,341.89,341.83,341.88,341214
2021/04/16,12:23:00,341.89,341.93,341.79,341.79,46532
2021/04/16,12:24:00,341.79,341.91,341.78,341.88,31915
2021/04/16,12:25:00,341.88,342.09,341.88,342.04,139134
2021/04/16,12:26:00,342.04,342.09,341.98,342.02,52475
2021/04/16,12:27:00,342.02,342.03,341.95,341.95,38287
2021/04/16,12:28:00,341.95,342.01,341.92,342.00,39495
2021/04/16,12:29:00,342.01,342.04,341.94,341.96,133716
2021/04/16,12:30:00,341.96,341.97,341.93,341.94,21083
2021/04/16,12:31:00,341.94,342.03,341.93,342.03,192670
2021/04/16,12:32:00,342.03,342.08,342.00,342.02,24961
2021/04/16,12:33:00,342.02,342.05,341.79,341.86,92322
2021/04/16,12:34:00,341.86,341.91,341.80,341.87,24928
2021/04/16,12:35:00,341.87,341.92,341.86,341.91,20430
2021/04/16,12:36:00,341.92,341.94,341.88,341.93,119121
2021/04/16,12:37:00,341.93,341.96,341.87,341.94,29290
2021/04/16,12:38:00,341.94,341.99,341.88,341.88,38746
2021/04/16,12:39:00,341.88,341.88,341.84,341.86,20362
2021/04/16,12:40:00,341.86,341.95,341.84,341.95,36623
2021/04/16,12:41:00,341.95,341.95,341.86,341.88,31717
2021/04/16,12:42:00,341.86,341.90,341.83,341.90,39110
2021/04/16,12:43:00,341.90,342.01,341.88,341.99,48549
2021/04/16,12:44:00,341.99,342.03,341.95,342.01,50306
2021/04/16,12:45:00,342.01,342.08,341.97,342.07,32182
2021/04/16,12:46:00,342.07,342.12,341.97,341.99,62536
2021/04/16,12:47:00,341.99,342.06,341.99,342.05,56859
2021/04/16,12:48:00,342.05,342.10,341.94,341.94,31918
2021/04/16,12:49:00,341.96,342.04,341.94,342.01,41362
2021/04/16,12:50:00,342.01,342.06,341.97,342.02,38114
2021/04/16,12:51:00,342.02,342.02,341.87,341.88,42569
2021/04/16,12:52:00,341.87,341.92,341.72,341.73,65550
2021/04/16,12:53:00,341.73,341.73,341.64,341.71,56618
2021/04/16,12:54:00,341.71,341.80,341.71,341.78,24409
2021/04/16,12:55:00,341.75,341.77,341.72,341.74,54076
2021/04/16,12:56:00,341.74,341.76,341.70,341.75,42980
2021/04/16,12:57:00,341.75,341.84,341.75,341.79,51663
2021/04/16,12:58:00,341.79,341.79,341.67,341.71,52726
2021/04/16,12:59:00,341.71,341.80,341.71,341.80,20610
2021/04/16,13:00:00,341.81,341.84,341.78,341.79,27912
2021/04/16,13:01:00,341.80,341.81,341.70,341.74,25403
2021/04/16,13:02:00,341.75,341.83,341.71,341.83,86709
2021/04/16,13:03:00,341.83,341.90,341.80,341.88,91663
2021/04/16,13:04:00,341.88,341.94,341.83,341.83,35633
2021/04/16,13:05:00,341.83,341.86,341.78,341.82,33816
2021/04/16,13:06:00,341.82,341.85,341.73,341.82,36016
2021/04/16,13:07:00,341.84,341.90,341.84,341.85,36432
2021/04/16,13:08:00,341.85,341.94,341.81,341.93,20901
2021/04/16,13:09:00,341.93,341.96,341.83,341.83,27167
2021/04/16,13:10:00,341.83,341.85,341.78,341.83,44857
2021/04/16,13:11:00,341.83,341.86,341.76,341.76,45354
2021/04/16,13:12:00,341.75,341.77,341.70,341.70,34668
2021/04/16,13:13:00,341.71,341.76,341.60,341.61,41537
2021/04/16,13:14:00,341.61,341.70,341.58,341.68,46630
2021/04/16,13:15:00,341.68,341.68,341.51,341.54,40172
2021/04/16,13:16:00,341.55,341.62,341.50,341.58,33605
2021/04/16,13:17:00,341.58,341.67,341.58,341.60,26131
2021/04/16,13:18:00,341.60,341.66,341.58,341.60,31924
2021/04/16,13:19:00,341.60,341.64,341.58,341.62,24037
2021/04/16,13:20:00,341.62,341.68,341.62,341.65,31047
2021/04/16,13:21:00,341.65,341.68,341.59,341.64,38701
2021/04/16,13:22:00,341.64,341.64,341.52,341.57,30895
2021/04/16,13:23:00,341.57,341.57,341.44,341.54,43841
2021/04/16,13:24:00,341.55,341.56,341.46,341.47,20617
2021/04/16,13:25:00,341.47,341.49,341.41,341.46,91632
2021/04/16,13:26:00,341.46,341.52,341.41,341.51,42162
2021/04/16,13:27:00,341.51,341.53,341.44,341.47,119054
2021/04/16,13:28:00,341.47,341.55,341.47,341.54,48590
2021/04/16,13:29:00,341.54,341.56,341.47,341.55,53861
2021/04/16,13:30:00,341.55,341.56,341.46,341.46,25058
2021/04/16,13:31:00,341.46,341.55,341.46,341.51,26049
2021/04/16,13:32:00,341.51,341.51,341.42,341.44,27903
2021/04/16,13:33:00,341.44,341.49,341.42,341.47,29537
2021/04/16,13:34:00,341.47,341.48,341.39,341.41,32311
2021/04/16,13:35:00,341.41,341.43,341.37,341.40,32467
2021/04/16,13:36:00,341.39,341.44,341.35,341.42,41506
2021/04/16,13:37:00,341.42,341.48,341.38,341.48,32880
2021/04/16,13:38:00,341.48,341.48,341.41,341.45,34329
2021/04/16,13:39:00,341.45,341.50,341.42,341.50,26732
2021/04/16,13:40:00,341.50,341.54,341.46,341.47,35062
2021/04/16,13:41:00,341.47,341.50,341.38,341.39,37607
2021/04/16,13:42:00,341.39,341.45,341.34,341.44,28657
2021/04/16,13:43:00,341.44,341.44,341.34,341.43,29658
2021/04/16,13:44:00,341.43,341.51,341.42,341.51,20501
2021/04/16,13:45:00,341.51,341.52,341.47,341.52,18396
2021/04/16,13:46:00,341.52,341.68,341.52,341.65,64079
2021/04/16,13:47:00,341.65,341.67,341.56,341.59,40571
2021/04/16,13:48:00,341.58,341.59,341.48,341.48,188954
2021/04/16,13:49:00,341.47,341.48,341.37,341.37,63011
2021/04/16,13:50:00,341.36,341.45,341.34,341.43,51038
2021/04/16,13:51:00,341.43,341.46,341.39,341.39,38761
2021/04/16,13:52:00,341.39,341.39,341.33,341.38,45505
2021/04/16,13:53:00,341.38,341.38,341.31,341.38,81098
2021/04/16,13:54:00,341.38,341.38,341.22,341.25,46830
2021/04/16,13:55:00,341.24,341.29,341.20,341.29,65494
2021/04/16,13:56:00,341.27,341.29,341.23,341.28,243449
2021/04/16,13:57:00,341.28,341.31,341.26,341.27,21171
2021/04/16,13:58:00,341.27,341.27,341.21,341.24,246172
2021/04/16,13:59:00,341.23,341.26,341.21,341.24,42660
2021/04/16,14:00:00,341.24,341.24,341.20,341.20,43342
2021/04/16,14:01:00,341.20,341.38,341.14,341.38,97921
2021/04/16,14:02:00,341.38,341.50,341.38,341.47,51200
2021/04/16,14:03:00,341.46,341.54,341.42,341.53,34035
2021/04/16,14:04:00,341.53,341.66,341.53,341.63,63531
2021/04/16,14:05:00,341.62,341.67,341.59,341.67,54147
2021/04/16,14:06:00,341.67,341.78,341.64,341.77,73109
2021/04/16,14:07:00,341.77,341.78,341.71,341.73,46127
2021/04/16,14:08:00,341.73,341.76,341.63,341.72,100142
2021/04/16,14:09:00,341.72,341.73,341.68,341.73,23260
2021/04/16,14:10:00,341.73,341.74,341.67,341.70,541337
2021/04/16,14:11:00,341.70,341.79,341.66,341.77,79764
2021/04/16,14:12:00,341.77,341.77,341.69,341.71,44732
2021/04/16,14:13:00,341.72,341.84,341.72,341.77,92958
2021/04/16,14:14:00,341.77,341.77,341.68,341.75,51672
2021/04/16,14:15:00,341.75,341.75,341.67,341.67,14238
2021/04/16,14:16:00,341.67,341.77,341.67,341.73,25990
2021/04/16,14:17:00,341.73,341.75,341.71,341.74,17982
2021/04/16,14:18:00,341.74,341.74,341.59,341.63,43929
2021/04/16,14:19:00,341.63,341.64,341.55,341.57,37323
2021/04/16,14:20:00,341.56,341.65,341.56,341.60,146530
2021/04/16,14:21:00,341.59,341.62,341.57,341.61,27892
2021/04/16,14:22:00,341.62,341.63,341.49,341.51,27275
2021/04/16,14:23:00,341.51,341.53,341.47,341.49,27313
2021/04/16,14:24:00,341.49,341.65,341.47,341.62,54572
2021/04/16,14:25:00,341.62,341.75,341.62,341.70,46097
2021/04/16,14:26:00,341.69,341.70,341.63,341.67,726860
2021/04/16,14:27:00,341.67,341.77,341.65,341.76,53081
2021/04/16,14:28:00,341.76,341.80,341.70,341.70,31063
2021/04/16,14:29:00,341.71,341.71,341.64,341.68,26994
2021/04/16,14:30:00,341.68,341.77,341.67,341.77,20751
2021/04/16,14:31:00,341.75,341.89,341.75,341.88,65671
2021/04/16,14:32:00,341.88,341.90,341.84,341.89,40035
2021/04/16,14:33:00,341.89,341.92,341.85,341.91,25854
2021/04/16,14:34:00,341.89,341.91,341.83,341.87,40670
2021/04/16,14:35:00,341.87,341.87,341.84,341.86,36105
2021/04/16,14:36:00,341.85,341.89,341.83,341.84,38580
2021/04/16,14:37:00,341.82,341.82,341.76,341.77,30460
2021/04/16,14:38:00,341.77,341.79,341.76,341.76,35773
2021/04/16,14:39:00,341.76,341.79,341.74,341.76,36051
2021/04/16,14:40:00,341.76,341.84,341.75,341.79,73310
2021/04/16,14:41:00,341.79,341.87,341.79,341.83,34723
2021/04/16,14:42:00,341.83,341.84,341.79,341.82,19894
2021/04/16,14:43:00,341.82,341.88,341.82,341.85,240186
2021/04/16,14:44:00,341.85,341.94,341.82,341.93,359506
2021/04/16,14:45:00,341.93,341.94,341.85,341.86,70395
2021/04/16,14:46:00,341.86,341.89,341.75,341.88,60279
2021/04/16,14:47:00,341.88,342.02,341.88,341.97,54785
2021/04/16,14:48:00,341.97,341.97,341.92,341.96,29522
2021/04/16,14:49:00,341.96,341.96,341.90,341.90,18688
2021/04/16,14:50:00,341.90,341.98,341.88,341.96,32937
2021/04/16,14:51:00,341.96,341.97,341.90,341.93,31983
2021/04/16,14:52:00,341.93,341.99,341.88,341.98,51069
2021/04/16,14:53:00,341.98,342.03,341.94,341.98,57683
2021/04/16,14:54:00,341.99,341.99,341.93,341.94,64002
2021/04/16,14:55:00,341.94,341.97,341.91,341.95,20246
2021/04/16,14:56:00,341.95,341.98,341.93,341.93,28039
2021/04/16,14:57:00,341.93,341.93,341.86,341.88,135374
2021/04/16,14:58:00,341.88,341.93,341.85,341.88,31307
2021/04/16,14:59:00,341.88,341.91,341.86,341.88,15650
2021/04/16,15:00:00,341.88,341.97,341.87,341.97,62221
2021/04/16,15:01:00,341.97,342.04,341.94,342.01,68053
2021/04/16,15:02:00,342.01,342.10,341.97,342.02,98526
2021/04/16,15:03:00,342.02,342.06,341.99,342.02,31517
2021/04/16,15:04:00,342.02,342.04,341.89,341.89,41539
2021/04/16,15:05:00,341.89,341.93,341.82,341.84,223500
2021/04/16,15:06:00,341.84,341.88,341.75,341.78,42123
2021/04/16,15:07:00,341.78,341.84,341.76,341.76,34766
2021/04/16,15:08:00,341.76,341.85,341.76,341.80,17831
2021/04/16,15:09:00,341.80,341.83,341.75,341.80,23427
2021/04/16,15:10:00,341.80,341.82,341.75,341.79,34378
2021/04/16,15:11:00,341.79,341.84,341.71,341.73,41774
2021/04/16,15:12:00,341.73,341.75,341.69,341.75,52555
2021/04/16,15:13:00,341.74,341.80,341.74,341.77,41574
2021/04/16,15:14:00,341.77,341.86,341.75,341.82,48276
2021/04/16,15:15:00,341.83,341.90,341.82,341.89,266885
2021/04/16,15:16:00,341.88,341.91,341.83,341.89,36436
2021/04/16,15:17:00,341.89,341.94,341.86,341.93,31783
2021/04/16,15:18:00,341.93,341.99,341.90,341.95,38918
2021/04/16,15:19:00,341.95,341.98,341.87,341.88,46526
2021/04/16,15:20:00,341.88,341.96,341.85,341.95,48316
2021/04/16,15:21:00,341.95,341.99,341.86,341.87,47386
2021/04/16,15:22:00,341.87,341.92,341.86,341.88,33479
2021/04/16,15:23:00,341.88,341.95,341.88,341.95,48808
2021/04/16,15:24:00,341.95,342.04,341.87,342.00,67437
2021/04/16,15:25:00,342.01,342.02,341.90,341.99,57675
2021/04/16,15:26:00,341.98,342.04,341.95,341.97,36633
2021/04/16,15:27:00,341.97,341.98,341.83,341.83,42418
2021/04/16,15:28:00,341.83,341.91,341.79,341.91,41889
2021/04/16,15:29:00,341.91,341.99,341.91,341.93,46352
2021/04/16,15:30:00,341.93,341.97,341.88,341.93,26409
2021/04/16,15:31:00,341.93,341.97,341.85,341.94,42569
2021/04/16,15:32:00,341.93,341.94,341.85,341.87,40104
2021/04/16,15:33:00,341.87,341.90,341.81,341.89,47715
2021/04/16,15:34:00,341.89,341.91,341.81,341.86,39721
2021/04/16,15:35:00,341.86,341.92,341.82,341.87,74607
2021/04/16,15:36:00,341.86,341.91,341.84,341.88,37565
2021/04/16,15:37:00,341.88,341.99,341.85,341.95,49232
2021/04/16,15:38:00,341.95,342.02,341.93,341.98,99358
2021/04/16,15:39:00,341.97,342.06,341.92,342.02,120007
2021/04/16,15:40:00,342.02,342.06,342.00,342.06,64913
2021/04/16,15:41:00,342.06,342.18,342.06,342.18,126113
2021/04/16,15:42:00,342.18,342.18,341.99,342.00,126678
2021/04/16,15:43:00,341.99,342.00,341.94,341.99,103240
2021/04/16,15:44:00,341.99,342.07,341.98,342.04,73980
2021/04/16,15:45:00,342.04,342.09,341.97,342.01,276976
2021/04/16,15:46:00,342.01,342.02,341.86,341.88,94219
2021/04/16,15:47:00,341.89,341.90,341.74,341.86,126911
2021/04/16,15:48:00,341.85,341.88,341.80,341.81,111451
2021/04/16,15:49:00,341.81,341.85,341.76,341.84,309655
2021/04/16,15:50:00,341.84,341.98,341.83,341.87,167733
2021/04/16,15:51:00,341.87,342.23,341.87,342.05,347211
2021/04/16,15:52:00,342.05,342.09,341.90,341.96,92261
2021/04/16,15:53:00,341.96,342.01,341.90,341.93,213568
2021/04/16,15:54:00,341.92,341.98,341.85,341.88,274520
2021/04/16,15:55:00,341.89,342.07,341.84,342.03,130276
2021/04/16,15:56:00,342.03,342.10,341.90,341.91,115613
2021/04/16,15:57:00,341.92,341.98,341.83,341.88,177665
2021/04/16,15:58:00,341.88,342.03,341.86,342.02,203254
2021/04/16,15:59:00,342.02,342.10,341.97,342.08,278514
2021/04/16,16:00:00,342.08,342.09,341.84,342.00,925143
2021/04/19,09:31:00,340.39,340.46,340.06,340.44,429267
2021/04/19,09:32:00,340.44,340.95,340.43,340.87,160664
2021/04/19,09:33:00,340.87,341.19,340.86,341.08,141690
2021/04/19,09:34:00,341.08,341.36,341.01,341.29,166526
2021/04/19,09:35:00,341.30,341.44,341.14,341.21,137881
2021/04/19,09:36:00,341.21,341.52,341.21,341.32,319416
2021/04/19,09:37:00,341.33,341.57,341.31,341.52,116845
2021/04/19,09:38:00,341.52,341.58,341.33,341.39,147524
2021/04/19,09:39:00,341.39,341.55,341.35,341.40,93400
2021/04/19,09:40:00,341.40,341.48,341.24,341.24,86428
2021/04/19,09:41:00,341.21,341.44,341.20,341.26,166544
2021/04/19,09:42:00,341.26,341.40,341.22,341.35,118007
2021/04/19,09:43:00,341.35,341.42,341.23,341.27,98373
2021/04/19,09:44:00,341.26,341.35,341.12,341.23,108040
2021/04/19,09:45:00,341.23,341.37,341.15,341.37,87044
2021/04/19,09:46:00,341.38,341.52,341.13,341.14,146256
2021/04/19,09:47:00,341.14,341.25,340.95,341.02,103128
2021/04/19,09:48:00,341.00,341.19,340.96,341.01,81756
2021/04/19,09:49:00,341.01,341.18,340.97,341.01,117598
2021/04/19,09:50:00,341.01,341.03,340.84,341.02,78121
2021/04/19,09:51:00,341.02,341.12,340.94,340.94,136279
2021/04/19,09:52:00,340.95,341.22,340.87,341.02,93578
2021/04/19,09:53:00,341.02,341.15,340.94,341.02,85196
2021/04/19,09:54:00,341.02,341.10,340.93,341.10,55076
2021/04/19,09:55:00,341.10,341.21,341.00,341.16,49621
2021/04/19,09:56:00,341.17,341.32,341.00,341.06,66093
2021/04/19,09:57:00,341.04,341.10,340.94,341.06,55759
2021/04/19,09:58:00,341.06,341.12,340.98,341.00,31387
2021/04/19,09:59:00,341.00,341.12,340.91,341.09,62226
2021/04/19,10:00:00,341.10,341.17,341.00,341.12,73921
2021/04/19,10:01:00,341.12,341.29,341.08,341.29,42500
2021/04/19,10:02:00,341.29,341.41,341.18,341.23,71756
2021/04/19,10:03:00,341.23,341.23,340.72,340.95,186091
2021/04/19,10:04:00,340.95,340.96,340.44,340.52,134081
2021/04/19,10:05:00,340.52,340.54,340.08,340.21,137612
2021/04/19,10:06:00,340.21,340.29,340.01,340.21,136189
2021/04/19,10:07:00,340.21,340.22,339.51,339.51,264844
2021/04/19,10:08:00,339.51,339.51,339.26,339.27,297387
2021/04/19,10:09:00,339.27,339.35,339.09,339.23,249399
2021/04/19,10:10:00,339.23,339.45,339.15,339.41,188128
2021/04/19,10:11:00,339.39,339.42,339.25,339.34,144077
2021/04/19,10:12:00,339.32,339.46,339.25,339.26,104332
2021/04/19,10:13:00,339.28,339.34,338.86,338.95,262927
2021/04/19,10:14:00,338.95,338.98,338.73,338.81,305243
2021/04/19,10:15:00,338.82,339.18,338.75,339.03,199990
2021/04/19,10:16:00,339.02,339.03,338.57,338.87,254208
2021/04/19,10:17:00,338.87,338.91,338.61,338.78,142697
2021/04/19,10:18:00,338.73,339.14,338.61,339.02,175496
2021/04/19,10:19:00,339.02,339.16,338.96,339.12,102818
2021/04/19,10:20:00,339.12,339.22,339.06,339.17,134032
2021/04/19,10:21:00,339.19,339.45,339.18,339.35,89168
2021/04/19,10:22:00,339.35,339.41,339.11,339.15,115008
2021/04/19,10:23:00,339.15,339.24,339.05,339.24,71481
2021/04/19,10:24:00,339.24,339.38,339.11,339.37,52575
2021/04/19,10:25:00,339.37,339.52,339.34,339.52,94460
2021/04/19,10:26:00,339.52,339.64,339.45,339.48,105502
2021/04/19,10:27:00,339.48,339.53,339.30,339.43,68286
2021/04/19,10:28:00,339.43,339.51,339.28,339.46,65373
2021/04/19,10:29:00,339.46,339.61,339.41,339.61,47580
2021/04/19,10:30:00,339.60,339.73,339.50,339.53,182578
2021/04/19,10:31:00,339.52,339.70,339.48,339.70,75969
2021/04/19,10:32:00,339.70,339.75,339.54,339.67,234167
2021/04/19,10:33:00,339.67,339.75,339.55,339.60,108179
2021/04/19,10:34:00,339.61,339.72,339.52,339.65,111116
2021/04/19,10:35:00,339.65,339.83,339.64,339.79,293552
2021/04/19,10:36:00,339.79,339.87,339.70,339.76,76672
2021/04/19,10:37:00,339.76,339.76,339.56,339.62,75140
2021/04/19,10:38:00,339.62,339.72,339.49,339.72,56022
2021/04/19,10:39:00,339.72,339.73,339.54,339.59,38868
2021/04/19,10:40:00,339.59,339.63,339.47,339.54,37575
2021/04/19,10:41:00,339.54,339.71,339.36,339.41,77662
2021/04/19,10:42:00,339.41,339.41,339.01,339.24,133082
2021/04/19,10:43:00,339.24,339.28,339.09,339.11,71230
2021/04/19,10:44:00,339.09,339.19,339.01,339.05,109436
2021/04/19,10:45:00,339.05,339.05,338.84,338.89,93464
2021/04/19,10:46:00,338.87,338.88,338.37,338.50,210383
2021/04/19,10:47:00,338.50,338.51,338.09,338.17,259991
2021/04/19,10:48:00,338.17,338.17,337.97,337.98,230611
2021/04/19,10:49:00,337.98,338.06,337.87,337.91,160762
2021/04/19,10:50:00,337.91,338.27,337.90,338.27,167791
2021/04/19,10:51:00,338.26,338.48,338.19,338.46,129222
2021/04/19,10:52:00,338.46,338.55,338.33,338.54,139365
2021/04/19,10:53:00,338.55,338.82,338.51,338.74,163807
2021/04/19,10:54:00,338.73,338.92,338.72,338.77,106865
2021/04/19,10:55:00,338.76,339.22,338.75,339.09,166508
2021/04/19,10:56:00,339.08,339.47,339.07,339.38,135280
2021/04/19,10:57:00,339.38,339.44,339.19,339.24,100121
2021/04/19,10:58:00,339.24,339.32,339.19,339.25,74230
2021/04/19,10:59:00,339.25,339.34,339.12,339.25,133472
2021/04/19,11:00:00,339.25,339.50,339.25,339.43,99690
2021/04/19,11:01:00,339.41,339.62,339.34,339.40,121314
2021/04/19,11:02:00,339.40,339.47,339.32,339.40,55602
2021/04/19,11:03:00,339.40,339.59,339.30,339.37,70141
2021/04/19,11:04:00,339.37,339.46,339.21,339.32,82911
2021/04/19,11:05:00,339.34,339.43,339.19,339.19,53674
2021/04/19,11:06:00,339.19,339.26,338.97,339.00,106874
2021/04/19,11:07:00,338.99,339.21,338.97,339.09,69365
2021/04/19,11:08:00,339.09,339.46,339.05,339.43,78783
2021/04/19,11:09:00,339.43,339.83,339.40,339.63,150508
2021/04/19,11:10:00,339.64,339.76,339.60,339.68,37726
2021/04/19,11:11:00,339.68,339.69,339.30,339.34,114169
2021/04/19,11:12:00,339.36,339.42,339.30,339.33,64382
2021/04/19,11:13:00,339.33,339.39,339.21,339.37,68984
2021/04/19,11:14:00,339.37,339.42,339.22,339.31,57074
2021/04/19,11:15:00,339.32,339.67,339.30,339.65,118222
2021/04/19,11:16:00,339.65,339.89,339.63,339.63,82099
2021/04/19,11:17:00,339.63,339.65,339.48,339.50,70160
2021/04/19,11:18:00,339.50,339.71,339.38,339.71,57745
2021/04/19,11:19:00,339.71,339.84,339.71,339.80,41481
2021/04/19,11:20:00,339.79,339.99,339.79,339.82,72968
2021/04/19,11:21:00,339.82,339.92,339.82,339.86,28220
2021/04/19,11:22:00,339.86,339.90,339.62,339.63,42035
2021/04/19,11:23:00,339.63,339.65,339.55,339.58,43216
2021/04/19,11:24:00,339.59,339.59,339.28,339.31,70322
2021/04/19,11:25:00,339.31,339.35,339.19,339.22,46704
2021/04/19,11:26:00,339.22,339.23,339.07,339.14,75575
2021/04/19,11:27:00,339.14,339.40,339.02,339.39,93911
2021/04/19,11:28:00,339.39,339.53,339.37,339.50,82191
2021/04/19,11:29:00,339.50,339.61,339.40,339.45,78105
2021/04/19,11:30:00,339.43,339.46,339.24,339.39,44349
2021/04/19,11:31:00,339.38,339.44,339.10,339.21,51533
2021/04/19,11:32:00,339.21,339.22,338.45,338.72,205786
2021/04/19,11:33:00,338.73,338.74,338.48,338.57,82487
2021/04/19,11:34:00,338.57,338.61,338.41,338.58,54222
2021/04/19,11:35:00,338.57,338.70,338.52,338.53,174548
2021/04/19,11:36:00,338.53,338.68,338.37,338.67,76331
2021/04/19,11:37:00,338.67,338.67,338.34,338.42,66116
2021/04/19,11:38:00,338.42,338.52,338.34,338.51,61243
2021/04/19,11:39:00,338.51,338.61,338.47,338.49,52593
2021/04/19,11:40:00,338.49,338.63,338.45,338.63,48702
2021/04/19,11:41:00,338.63,338.99,338.63,338.87,72466
2021/04/19,11:42:00,338.89,338.97,338.80,338.84,64218
2021/04/19,11:43:00,338.84,338.90,338.42,338.43,97013
2021/04/19,11:44:00,338.43,338.47,338.24,338.30,151704
2021/04/19,11:45:00,338.30,338.37,338.06,338.06,224699
2021/04/19,11:46:00,338.06,338.11,337.73,338.07,215193
2021/04/19,11:47:00,338.07,338.28,338.07,338.13,167002
2021/04/19,11:48:00,338.13,338.28,338.07,338.23,69715
2021/04/19,11:49:00,338.22,338.50,338.21,338.44,112194
2021/04/19,11:50:00,338.44,338.55,338.25,338.29,180432
2021/04/19,11:51:00,338.30,338.43,338.25,338.42,41764
2021/04/19,11:52:00,338.42,338.73,338.40,338.68,76551
2021/04/19,11:53:00,338.66,338.93,338.66,338.90,104967
2021/04/19,11:54:00,338.90,338.99,338.87,338.96,111652
2021/04/19,11:55:00,338.96,338.98,338.84,338.88,52405
2021/04/19,11:56:00,338.88,338.88,338.75,338.80,66634
2021/04/19,11:57:00,338.80,338.86,338.64,338.67,71168
2021/04/19,11:58:00,338.67,338.67,338.36,338.46,79971
2021/04/19,11:59:00,338.46,338.48,338.16,338.20,80493
2021/04/19,12:00:00,338.19,338.43,338.14,338.32,100305
2021/04/19,12:01:00,338.32,338.37,338.13,338.35,71779
2021/04/19,12:02:00,338.35,338.43,338.28,338.32,47821
2021/04/19,12:03:00,338.32,338.32,338.00,338.00,61367
2021/04/19,12:04:00,338.00,338.00,337.62,337.68,139857
2021/04/19,12:05:00,337.67,337.76,337.63,337.76,74454
2021/04/19,12:06:00,337.76,337.79,337.63,337.65,153907
2021/04/19,12:07:00,337.65,337.65,337.46,337.53,89518
2021/04/19,12:08:00,337.55,337.91,337.48,337.85,95614
2021/04/19,12:09:00,337.85,338.19,337.85,338.17,155566
2021/04/19,12:10:00,338.17,338.35,338.12,338.32,117075
2021/04/19,12:11:00,338.32,338.49,338.32,338.44,118805
2021/04/19,12:12:00,338.44,338.52,338.34,338.34,96036
2021/04/19,12:13:00,338.30,338.31,338.09,338.16,72480
2021/04/19,12:14:00,338.12,338.38,338.03,338.08,53486
2021/04/19,12:15:00,338.08,338.23,338.06,338.17,48600
2021/04/19,12:16:00,338.17,338.48,338.17,338.48,49424
2021/04/19,12:17:00,338.48,338.66,338.46,338.61,59239
2021/04/19,12:18:00,338.61,338.64,338.49,338.50,71329
2021/04/19,12:19:00,338.50,338.55,338.41,338.48,66760
2021/04/19,12:20:00,338.48,338.54,338.45,338.53,23697
2021/04/19,12:21:00,338.53,338.69,338.53,338.69,69389
2021/04/19,12:22:00,338.68,338.78,338.67,338.71,45987
2021/04/19,12:23:00,338.71,338.71,338.51,338.53,53138
2021/04/19,12:24:00,338.53,338.58,338.42,338.43,63116
2021/04/19,12:25:00,338.44,338.56,338.37,338.43,43324
2021/04/19,12:26:00,338.42,338.42,338.08,338.33,137422
2021/04/19,12:27:00,338.32,338.32,338.07,338.11,36888
2021/04/19,12:28:00,338.11,338.11,337.71,337.75,157612
2021/04/19,12:29:00,337.75,337.77,337.43,337.62,180576
2021/04/19,12:30:00,337.62,337.83,337.57,337.76,102325
2021/04/19,12:31:00,337.76,337.89,337.45,337.45,134367
2021/04/19,12:32:00,337.45,337.64,337.36,337.45,102598
2021/04/19,12:33:00,337.45,337.49,337.33,337.36,71377
2021/04/19,12:34:00,337.36,337.54,337.31,337.48,85488
2021/04/19,12:35:00,337.48,337.52,337.33,337.39,80732
2021/04/19,12:36:00,337.39,337.63,337.32,337.44,68287
2021/04/19,12:37:00,337.45,337.61,337.37,337.43,43416
2021/04/19,12:38:00,337.43,337.58,337.43,337.50,29625
2021/04/19,12:39:00,337.50,337.58,337.46,337.48,40556
2021/04/19,12:40:00,337.48,337.51,337.29,337.31,256558
2021/04/19,12:41:00,337.31,337.37,337.02,337.18,144073
2021/04/19,12:42:00,337.18,337.25,337.02,337.04,53308
2021/04/19,12:43:00,337.05,337.15,336.90,337.09,124847
2021/04/19,12:44:00,337.09,337.31,337.07,337.28,98670
2021/04/19,12:45:00,337.26,337.31,337.17,337.23,51249
2021/04/19,12:46:00,337.21,337.21,336.93,336.93,78214
2021/04/19,12:47:00,336.93,337.19,336.91,337.11,90437
2021/04/19,12:48:00,337.11,337.43,337.05,337.37,110921
2021/04/19,12:49:00,337.38,337.53,337.36,337.43,73697
2021/04/19,12:50:00,337.43,337.49,337.41,337.42,57963
2021/04/19,12:51:00,337.42,337.44,337.35,337.38,25996
2021/04/19,12:52:00,337.36,337.66,337.33,337.64,48224
2021/04/19,12:53:00,337.64,337.64,337.40,337.50,56793
2021/04/19,12:54:00,337.50,337.50,337.19,337.26,46447
2021/04/19,12:55:00,337.26,337.46,337.25,337.39,43776
2021/04/19,12:56:00,337.39,337.46,337.19,337.30,40052
2021/04/19,12:57:00,337.33,337.60,337.25,337.53,75517
2021/04/19,12:58:00,337.53,337.72,337.50,337.69,47677
2021/04/19,12:59:00,337.69,337.71,337.46,337.46,32845
2021/04/19,13:00:00,337.46,337.67,337.44,337.58,39161
2021/04/19,13:01:00,337.58,337.78,337.39,337.49,58335
2021/04/19,13:02:00,337.50,337.72,337.47,337.71,32608
2021/04/19,13:03:00,337.71,337.99,337.70,337.97,92815
2021/04/19,13:04:00,337.97,337.99,337.83,337.94,41703
2021/04/19,13:05:00,337.94,337.95,337.84,337.92,21297
2021/04/19,13:06:00,337.92,338.04,337.88,337.97,42235
2021/04/19,13:07:00,337.97,338.03,337.87,337.89,50974
2021/04/19,13:08:00,337.88,337.90,337.75,337.84,41191
2021/04/19,13:09:00,337.85,337.91,337.76,337.90,29991
2021/04/19,13:10:00,337.90,337.94,337.82,337.84,29815
2021/04/19,13:11:00,337.84,338.20,337.81,338.14,65233
2021/04/19,13:12:00,338.14,338.24,338.13,338.20,41929
2021/04/19,13:13:00,338.20,338.34,338.18,338.32,43544
2021/04/19,13:14:00,338.32,338.41,338.22,338.26,63923
2021/04/19,13:15:00,338.26,338.45,338.26,338.38,43467
2021/04/19,13:16:00,338.38,338.45,338.36,338.36,33506
2021/04/19,13:17:00,338.36,338.54,338.36,338.47,75621
2021/04/19,13:18:00,338.47,338.51,338.42,338.45,49137
2021/04/19,13:19:00,338.45,338.49,338.31,338.35,62213
2021/04/19,13:20:00,338.35,338.40,338.28,338.36,44043
2021/04/19,13:21:00,338.36,338.44,338.34,338.41,31824
2021/04/19,13:22:00,338.41,338.48,338.34,338.38,36465
2021/04/19,13:23:00,338.38,338.40,338.22,338.28,54255
2021/04/19,13:24:00,338.29,338.30,338.13,338.15,46326
2021/04/19,13:25:00,338.18,338.35,338.18,338.24,34859
2021/04/19,13:26:00,338.24,338.42,338.23,338.34,48801
2021/04/19,13:27:00,338.34,338.36,338.27,338.28,18067
2021/04/19,13:28:00,338.28,338.28,338.12,338.13,48850
2021/04/19,13:29:00,338.13,338.14,337.93,338.04,67553
2021/04/19,13:30:00,338.04,338.12,337.98,338.09,15366
2021/04/19,13:31:00,338.09,338.15,337.94,337.95,44461
2021/04/19,13:32:00,337.95,338.07,337.92,338.03,18468
2021/04/19,13:33:00,338.04,338.23,338.00,338.19,30165
2021/04/19,13:34:00,338.19,338.33,338.16,338.19,67839
2021/04/19,13:35:00,338.19,338.40,338.19,338.29,56531
2021/04/19,13:36:00,338.29,338.58,338.26,338.58,65215
2021/04/19,13:37:00,338.58,338.73,338.58,338.72,42576
2021/04/19,13:38:00,338.71,338.79,338.65,338.72,42485
2021/04/19,13:39:00,338.72,338.72,338.65,338.69,21091
2021/04/19,13:40:00,338.70,338.75,338.63,338.71,20196
2021/04/19,13:41:00,338.72,338.77,338.68,338.69,32876
2021/04/19,13:42:00,338.69,338.72,338.63,338.69,20557
2021/04/19,13:43:00,338.70,338.71,338.54,338.54,19256
2021/04/19,13:44:00,338.56,338.57,338.39,338.45,53833
2021/04/19,13:45:00,338.45,338.49,338.39,338.46,12125
2021/04/19,13:46:00,338.46,338.53,338.32,338.48,32518
2021/04/19,13:47:00,338.49,338.58,338.41,338.50,28452
2021/04/19,13:48:00,338.50,338.54,338.42,338.48,22415
2021/04/19,13:49:00,338.48,338.50,338.40,338.44,25831
2021/04/19,13:50:00,338.45,338.57,338.43,338.44,34462
2021/04/19,13:51:00,338.44,338.54,338.41,338.42,23051
2021/04/19,13:52:00,338.41,338.41,338.14,338.32,54887
2021/04/19,13:53:00,338.30,338.40,338.09,338.19,52128
2021/04/19,13:54:00,338.21,338.27,338.12,338.22,26014
2021/04/19,13:55:00,338.23,338.28,338.20,338.21,27500
2021/04/19,13:56:00,338.21,338.32,338.10,338.18,17002
2021/04/19,13:57:00,338.18,338.52,338.16,338.27,55902
2021/04/19,13:58:00,338.27,338.28,338.05,338.13,78401
2021/04/19,13:59:00,338.13,338.31,338.06,338.31,28279
2021/04/19,14:00:00,338.31,338.37,338.18,338.23,20364
2021/04/19,14:01:00,338.23,338.24,338.09,338.19,38223
2021/04/19,14:02:00,338.19,338.46,338.12,338.39,48144
2021/04/19,14:03:00,338.39,338.49,338.34,338.40,34993
2021/04/19,14:04:00,338.40,338.40,338.22,338.33,39591
2021/04/19,14:05:00,338.33,338.37,338.19,338.27,24880
2021/04/19,14:06:00,338.27,338.52,338.23,338.46,55925
2021/04/19,14:07:00,338.46,338.46,338.32,338.32,32671
2021/04/19,14:08:00,338.33,338.33,338.12,338.19,51663
2021/04/19,14:09:00,338.19,338.19,337.88,337.93,94483
2021/04/19,14:10:00,337.93,337.96,337.84,337.94,37130
2021/04/19,14:11:00,337.94,338.17,337.92,338.08,53327
2021/04/19,14:12:00,338.08,338.23,338.08,338.21,33152
2021/04/19,14:13:00,338.21,338.21,338.06,338.17,34581
2021/04/19,14:14:00,338.17,338.22,338.07,338.10,15958
2021/04/19,14:15:00,338.10,338.10,338.01,338.08,29385
2021/04/19,14:16:00,338.08,338.39,338.08,338.35,33534
2021/04/19,14:17:00,338.36,338.43,338.30,338.33,23322
2021/04/19,14:18:00,338.33,338.38,338.20,338.20,19950
2021/04/19,14:19:00,338.20,338.21,338.10,338.17,28047
2021/04/19,14:20:00,338.19,338.35,338.17,338.30,23774
2021/04/19,14:21:00,338.32,338.44,338.27,338.29,35307
2021/04/19,14:22:00,338.28,338.28,338.16,338.23,48094
2021/04/19,14:23:00,338.23,338.43,338.23,338.40,28532
2021/04/19,14:24:00,338.41,338.63,338.40,338.61,75483
2021/04/19,14:25:00,338.61,338.71,338.56,338.59,76549
2021/04/19,14:26:00,338.60,338.60,338.53,338.55,21861
2021/04/19,14:27:00,338.55,338.64,338.53,338.61,27897
2021/04/19,14:28:00,338.62,338.68,338.59,338.63,50543
2021/04/19,14:29:00,338.63,338.66,338.60,338.61,16925
2021/04/19,14:30:00,338.64,338.65,338.49,338.55,35348
2021/04/19,14:31:00,338.54,338.56,338.41,338.46,26838
2021/04/19,14:32:00,338.46,338.62,338.42,338.58,55332
2021/04/19,14:33:00,338.58,338.62,338.49,338.49,21850
2021/04/19,14:34:00,338.49,338.49,338.27,338.32,61774
2021/04/19,14:35:00,338.32,338.44,338.30,338.35,30069
2021/04/19,14:36:00,338.35,338.38,338.24,338.24,38310
2021/04/19,14:37:00,338.24,338.24,337.80,337.89,128799
2021/04/19,14:38:00,337.90,337.91,337.73,337.82,47139
2021/04/19,14:39:00,337.81,337.91,337.76,337.90,64654
2021/04/19,14:40:00,337.90,337.90,337.73,337.83,56198
2021/04/19,14:41:00,337.83,337.85,337.76,337.82,34230
2021/04/19,14:42:00,337.82,337.98,337.77,337.96,66425
2021/04/19,14:43:00,337.96,338.17,337.86,338.16,79257
2021/04/19,14:44:00,338.18,338.27,338.08,338.10,42349
2021/04/19,14:45:00,338.10,338.10,337.96,338.04,38602
2021/04/19,14:46:00,338.04,338.15,337.94,338.03,144797
2021/04/19,14:47:00,338.01,338.15,337.91,338.15,39370
2021/04/19,14:48:00,338.16,338.29,338.16,338.24,53217
2021/04/19,14:49:00,338.24,338.40,338.24,338.31,48881
2021/04/19,14:50:00,338.31,338.36,338.24,338.27,29218
2021/04/19,14:51:00,338.25,338.26,338.11,338.13,45500
2021/04/19,14:52:00,338.13,338.26,338.05,338.15,42593
2021/04/19,14:53:00,338.15,338.31,338.12,338.12,65468
2021/04/19,14:54:00,338.12,338.28,338.02,338.15,29995
2021/04/19,14:55:00,338.15,338.33,338.15,338.25,23954
2021/04/19,14:56:00,338.25,338.50,338.25,338.45,63974
2021/04/19,14:57:00,338.45,338.45,338.33,338.36,72315
2021/04/19,14:58:00,338.36,338.45,338.29,338.32,90191
2021/04/19,14:59:00,338.32,338.42,338.26,338.41,26418
2021/04/19,15:00:00,338.41,338.47,338.38,338.47,23408
2021/04/19,15:01:00,338.47,338.47,338.32,338.35,13732
2021/04/19,15:02:00,338.35,338.44,338.23,338.27,27903
2021/04/19,15:03:00,338.27,338.29,338.09,338.11,40749
2021/04/19,15:04:00,338.11,338.27,338.09,338.27,25810
2021/04/19,15:05:00,338.29,338.43,338.29,338.36,28435
2021/04/19,15:06:00,338.36,338.50,338.33,338.37,33131
2021/04/19,15:07:00,338.37,338.57,338.22,338.25,75989
2021/04/19,15:08:00,338.24,338.34,338.15,338.32,47240
2021/04/19,15:09:00,338.32,338.42,338.30,338.37,39375
2021/04/19,15:10:00,338.38,338.38,338.13,338.15,75464
2021/04/19,15:11:00,338.15,338.34,338.12,338.30,28663
2021/04/19,15:12:00,338.30,338.30,338.14,338.25,24068
2021/04/19,15:13:00,338.25,338.27,338.14,338.18,45407
2021/04/19,15:14:00,338.19,338.24,338.00,338.10,56084
2021/04/19,15:15:00,338.05,338.07,337.89,338.02,77091
2021/04/19,15:16:00,338.02,338.12,337.80,337.88,44914
2021/04/19,15:17:00,337.88,338.15,337.88,338.07,49361
2021/04/19,15:18:00,338.07,338.08,337.94,338.05,31462
2021/04/19,15:19:00,338.05,338.12,337.94,337.98,28116
2021/04/19,15:20:00,337.98,337.99,337.84,337.93,28843
2021/04/19,15:21:00,337.93,337.99,337.79,337.89,470433
2021/04/19,15:22:00,337.89,337.97,337.78,337.82,80337
2021/04/19,15:23:00,337.82,338.15,337.76,338.03,302024
2021/04/19,15:24:00,338.03,338.08,337.94,337.99,62141
2021/04/19,15:25:00,337.99,337.99,337.84,337.92,36153
2021/04/19,15:26:00,337.89,337.93,337.83,337.88,23435
2021/04/19,15:27:00,337.88,337.98,337.88,337.94,41553
2021/04/19,15:28:00,337.94,337.98,337.83,337.85,42046
2021/04/19,15:29:00,337.85,337.93,337.77,337.92,32763
2021/04/19,15:30:00,337.92,337.93,337.82,337.91,19242
2021/04/19,15:31:00,337.91,338.07,337.83,338.04,67259
2021/04/19,15:32:00,338.04,338.05,337.84,337.91,66235
2021/04/19,15:33:00,337.87,337.87,337.63,337.76,97239
2021/04/19,15:34:00,337.76,337.81,337.74,337.76,40144
2021/04/19,15:35:00,337.76,337.90,337.73,337.89,233748
2021/04/19,15:36:00,337.89,337.94,337.77,337.94,59516
2021/04/19,15:37:00,337.94,338.03,337.85,337.93,67680
2021/04/19,15:38:00,337.93,337.99,337.89,337.99,51013
2021/04/19,15:39:00,337.99,337.99,337.89,337.93,41142
2021/04/19,15:40:00,337.93,338.01,337.87,338.00,38191
2021/04/19,15:41:00,338.00,338.24,337.95,338.19,73115
2021/04/19,15:42:00,338.19,338.28,338.15,338.23,101065
2021/04/19,15:43:00,338.23,338.31,338.19,338.30,44626
2021/04/19,15:44:00,338.29,338.43,338.29,338.36,68863
2021/04/19,15:45:00,338.36,338.39,338.29,338.32,56825
2021/04/19,15:46:00,338.31,338.38,338.23,338.23,62461
2021/04/19,15:47:00,338.24,338.28,338.14,338.14,79035
2021/04/19,15:48:00,338.15,338.17,338.01,338.01,80682
2021/04/19,15:49:00,338.02,338.10,337.93,337.93,75834
2021/04/19,15:50:00,337.93,337.96,337.85,337.87,100218
2021/04/19,15:51:00,337.86,338.17,337.81,338.00,250242
2021/04/19,15:52:00,337.99,338.08,337.95,338.05,93930
2021/04/19,15:53:00,338.05,338.24,338.04,338.04,173380
2021/04/19,15:54:00,338.05,338.18,337.98,338.06,132018
2021/04/19,15:55:00,338.08,338.22,338.07,338.09,338845
2021/04/19,15:56:00,338.09,338.38,338.08,338.35,149543
2021/04/19,15:57:00,338.35,338.51,338.34,338.50,190197
2021/04/19,15:58:00,338.50,338.54,338.43,338.50,125027
2021/04/19,15:59:00,338.50,338.59,338.43,338.56,245072
2021/04/19,16:00:00,338.55,338.93,338.50,338.88,464201
2021/04/20,09:31:00,338.20,338.79,338.20,338.63,164561
2021/04/20,09:32:00,338.66,338.74,338.49,338.69,185304
2021/04/20,09:33:00,338.68,338.75,338.42,338.48,99586
2021/04/20,09:34:00,338.49,338.50,338.04,338.14,183644
2021/04/20,09:35:00,338.14,338.15,337.83,337.93,163448
2021/04/20,09:36:00,337.91,338.13,337.65,337.98,258305
2021/04/20,09:37:00,337.98,338.52,337.96,338.46,180163
2021/04/20,09:38:00,338.45,338.77,338.44,338.67,143173
2021/04/20,09:39:00,338.66,338.95,338.58,338.61,134213
2021/04/20,09:40:00,338.62,338.69,338.43,338.53,112681
2021/04/20,09:41:00,338.53,338.64,338.10,338.12,157801
2021/04/20,09:42:00,338.12,338.32,337.94,338.17,159547
2021/04/20,09:43:00,338.20,338.87,338.20,338.60,177371
2021/04/20,09:44:00,338.62,338.78,338.58,338.74,106209
2021/04/20,09:45:00,338.74,338.86,338.59,338.69,92559
2021/04/20,09:46:00,338.69,339.20,338.68,339.12,142012
2021/04/20,09:47:00,339.12,339.23,339.02,339.11,134250
2021/04/20,09:48:00,339.11,339.12,338.77,338.94,99521
2021/04/20,09:49:00,338.94,339.08,338.87,338.93,84321
2021/04/20,09:50:00,338.94,339.12,338.94,339.02,96239
2021/04/20,09:51:00,339.02,339.19,338.95,338.96,143766
2021/04/20,09:52:00,338.96,339.04,338.63,338.96,143882
2021/04/20,09:53:00,338.97,339.27,338.93,339.24,138442
2021/04/20,09:54:00,339.24,339.52,339.24,339.36,166839
2021/04/20,09:55:00,339.37,339.44,339.26,339.27,57026
2021/04/20,09:56:00,339.29,339.34,338.98,339.02,98844
2021/04/20,09:57:00,339.03,339.07,338.82,338.94,92444
2021/04/20,09:58:00,338.94,339.15,338.94,339.12,51984
2021/04/20,09:59:00,339.12,339.29,339.06,339.17,76194
2021/04/20,10:00:00,339.17,339.23,338.92,338.92,76771
2021/04/20,10:01:00,338.92,339.14,338.80,338.92,94949
2021/04/20,10:02:00,338.93,339.16,338.72,338.72,124181
2021/04/20,10:03:00,338.72,338.86,338.60,338.74,101386
2021/04/20,10:04:00,338.75,338.92,338.68,338.71,122766
2021/04/20,10:05:00,338.71,338.79,338.22,338.23,109054
2021/04/20,10:06:00,338.23,338.61,338.21,338.53,122487
2021/04/20,10:07:00,338.53,338.67,338.42,338.45,73266
2021/04/20,10:08:00,338.45,338.64,338.36,338.60,60379
2021/04/20,10:09:00,338.60,338.68,338.40,338.59,64045
2021/04/20,10:10:00,338.58,338.66,338.39,338.43,63125
2021/04/20,10:11:00,338.43,338.60,338.18,338.57,214692
2021/04/20,10:12:00,338.57,338.61,338.36,338.48,61529
2021/04/20,10:13:00,338.47,338.67,338.27,338.61,52433
2021/04/20,10:14:00,338.61,338.68,338.38,338.45,60077
2021/04/20,10:15:00,338.45,338.45,337.98,338.09,106610
2021/04/20,10:16:00,338.09,338.30,337.92,338.11,85950
2021/04/20,10:17:00,338.11,338.25,338.06,338.18,71194
2021/04/20,10:18:00,338.18,338.52,338.02,338.50,171874
2021/04/20,10:19:00,338.50,338.72,338.50,338.53,99869
2021/04/20,10:20:00,338.53,338.58,338.44,338.49,55647
2021/04/20,10:21:00,338.47,338.47,338.27,338.43,55770
2021/04/20,10:22:00,338.43,338.52,338.25,338.45,36923
2021/04/20,10:23:00,338.43,338.43,338.27,338.42,32071
2021/04/20,10:24:00,338.42,338.49,338.23,338.39,60576
2021/04/20,10:25:00,338.39,338.42,338.22,338.42,39541
2021/04/20,10:26:00,338.43,338.67,338.41,338.41,114844
2021/04/20,10:27:00,338.41,338.41,338.14,338.24,55521
2021/04/20,10:28:00,338.24,338.37,338.16,338.27,54967
2021/04/20,10:29:00,338.27,338.48,338.17,338.48,48256
2021/04/20,10:30:00,338.48,338.64,338.35,338.39,77852
2021/04/20,10:31:00,338.39,338.39,337.94,338.06,105512
2021/04/20,10:32:00,338.06,338.38,338.05,338.26,90709
2021/04/20,10:33:00,338.28,338.41,338.11,338.11,171285
2021/04/20,10:34:00,338.11,338.20,337.99,338.06,76103
2021/04/20,10:35:00,338.06,338.12,337.77,337.83,137860
2021/04/20,10:36:00,337.89,338.01,337.76,337.94,209818
2021/04/20,10:37:00,337.95,338.09,337.92,337.93,68363
2021/04/20,10:38:00,337.93,338.12,337.90,338.01,73669
2021/04/20,10:39:00,338.01,338.29,338.01,338.10,78064
2021/04/20,10:40:00,338.10,338.11,337.88,337.91,61503
2021/04/20,10:41:00,337.91,337.94,337.49,337.55,134578
2021/04/20,10:42:00,337.55,337.55,337.12,337.29,238248
2021/04/20,10:43:00,337.29,337.33,337.06,337.07,142329
2021/04/20,10:44:00,337.07,337.14,336.81,336.96,248283
2021/04/20,10:45:00,336.95,337.05,336.91,336.99,107512
2021/04/20,10:46:00,336.99,337.04,336.66,336.70,198987
2021/04/20,10:47:00,336.70,336.90,336.62,336.74,186293
2021/04/20,10:48:00,336.75,336.95,336.67,336.86,167966
2021/04/20,10:49:00,336.86,337.12,336.78,337.04,126559
2021/04/20,10:50:00,337.04,337.04,336.83,336.83,137083
2021/04/20,10:51:00,336.83,337.00,336.72,336.85,174032
2021/04/20,10:52:00,336.86,336.93,336.65,336.69,90009
2021/04/20,10:53:00,336.69,336.75,336.38,336.41,223000
2021/04/20,10:54:00,336.41,336.44,336.03,336.04,217230
2021/04/20,10:55:00,336.05,336.33,336.04,336.23,171730
2021/04/20,10:56:00,336.26,336.53,336.17,336.51,169527
2021/04/20,10:57:00,336.51,336.78,336.50,336.60,389246
2021/04/20,10:58:00,336.60,336.76,336.58,336.70,195176
2021/04/20,10:59:00,336.70,336.70,336.39,336.56,222083
2021/04/20,11:00:00,336.56,336.66,336.40,336.48,332029
2021/04/20,11:01:00,336.48,336.74,336.26,336.55,116002
2021/04/20,11:02:00,336.55,336.68,336.37,336.37,100580
2021/04/20,11:03:00,336.39,336.51,336.16,336.30,158350
2021/04/20,11:04:00,336.30,336.64,336.30,336.44,120035
2021/04/20,11:05:00,336.44,336.62,336.36,336.61,90842
2021/04/20,11:06:00,336.61,336.74,336.50,336.61,118239
2021/04/20,11:07:00,336.61,336.82,336.55,336.77,72913
2021/04/20,11:08:00,336.78,336.87,336.61,336.75,75590
2021/04/20,11:09:00,336.75,336.83,336.63,336.69,68717
2021/04/20,11:10:00,336.69,336.88,336.57,336.86,106887
2021/04/20,11:11:00,336.86,336.92,336.64,336.64,92995
2021/04/20,11:12:00,336.64,336.84,336.57,336.70,140679
2021/04/20,11:13:00,336.70,336.71,336.54,336.64,107172
2021/04/20,11:14:00,336.64,336.71,336.54,336.59,129937
2021/04/20,11:15:00,336.57,336.57,336.37,336.46,94528
2021/04/20,11:16:00,336.45,336.54,336.12,336.12,240174
2021/04/20,11:17:00,336.11,336.11,335.43,335.71,378233
2021/04/20,11:18:00,335.71,335.82,335.54,335.55,214970
2021/04/20,11:19:00,335.55,335.67,335.40,335.67,207666
2021/04/20,11:20:00,335.67,335.74,335.18,335.23,189956
2021/04/20,11:21:00,335.24,335.41,335.19,335.27,229765
2021/04/20,11:22:00,335.27,335.44,335.23,335.29,136903
2021/04/20,11:23:00,335.29,335.41,335.01,335.09,252435
2021/04/20,11:24:00,335.09,335.24,334.83,334.90,287718
2021/04/20,11:25:00,334.90,335.06,334.81,334.84,219940
2021/04/20,11:26:00,334.84,335.23,334.84,335.12,203179
2021/04/20,11:27:00,335.12,335.51,335.12,335.31,263544
2021/04/20,11:28:00,335.32,335.47,335.30,335.42,87312
2021/04/20,11:29:00,335.42,335.42,335.24,335.30,107199
2021/04/20,11:30:00,335.30,335.35,335.07,335.22,94493
2021/04/20,11:31:00,335.22,335.28,334.97,335.02,141270
2021/04/20,11:32:00,334.99,335.04,334.87,334.98,127733
2021/04/20,11:33:00,335.02,335.21,334.94,335.07,142739
2021/04/20,11:34:00,335.07,335.18,334.94,334.98,130486
2021/04/20,11:35:00,334.98,335.09,334.87,334.90,105290
2021/04/20,11:36:00,334.89,335.00,334.38,334.73,251141
2021/04/20,11:37:00,334.73,334.86,334.61,334.61,152219
2021/04/20,11:38:00,334.61,334.67,334.40,334.46,143991
2021/04/20,11:39:00,334.45,334.56,334.43,334.55,142751
2021/04/20,11:40:00,334.55,335.02,334.51,335.02,177422
2021/04/20,11:41:00,335.02,335.16,335.00,335.16,165808
2021/04/20,11:42:00,335.16,335.16,334.95,335.05,133849
2021/04/20,11:43:00,335.07,335.17,334.91,335.15,77107
2021/04/20,11:44:00,335.15,335.32,335.11,335.23,119689
2021/04/20,11:45:00,335.22,335.26,335.12,335.21,86258
2021/04/20,11:46:00,335.21,335.26,335.02,335.13,79314
2021/04/20,11:47:00,335.13,335.33,335.13,335.33,90417
2021/04/20,11:48:00,335.33,335.46,335.33,335.39,69514
2021/04/20,11:49:00,335.39,335.53,335.39,335.49,106139
2021/04/20,11:50:00,335.49,335.69,335.48,335.65,110460
2021/04/20,11:51:00,335.64,335.67,335.52,335.55,87421
2021/04/20,11:52:00,335.55,335.59,335.46,335.47,64226
2021/04/20,11:53:00,335.47,335.56,335.34,335.55,59598
2021/04/20,11:54:00,335.54,335.81,335.54,335.80,166755
2021/04/20,11:55:00,335.80,335.84,335.74,335.84,62691
2021/04/20,11:56:00,335.84,335.85,335.72,335.77,69062
2021/04/20,11:57:00,335.77,335.84,335.70,335.82,39494
2021/04/20,11:58:00,335.83,335.94,335.82,335.85,81268
2021/04/20,11:59:00,335.85,335.86,335.65,335.69,56581
2021/04/20,12:00:00,335.68,335.68,335.55,335.57,72985
2021/04/20,12:01:00,335.57,335.71,335.57,335.60,52344
2021/04/20,12:02:00,335.59,335.69,335.43,335.44,56967
2021/04/20,12:03:00,335.44,335.51,335.36,335.42,64155
2021/04/20,12:04:00,335.42,335.69,335.42,335.57,59245
2021/04/20,12:05:00,335.56,335.99,335.55,335.95,132214
2021/04/20,12:06:00,335.95,335.97,335.75,335.97,75898
2021/04/20,12:07:00,335.97,335.99,335.81,335.97,72272
2021/04/20,12:08:00,335.97,335.97,335.84,335.91,53672
2021/04/20,12:09:00,335.91,335.94,335.83,335.90,32825
2021/04/20,12:10:00,335.90,335.96,335.83,335.95,56535
2021/04/20,12:11:00,335.96,336.09,335.85,336.07,78961
2021/04/20,12:12:00,336.07,336.08,335.96,336.04,49080
2021/04/20,12:13:00,336.04,336.23,336.02,336.22,77992
2021/04/20,12:14:00,336.22,336.27,336.15,336.26,77612
2021/04/20,12:15:00,336.26,336.32,336.23,336.31,35875
2021/04/20,12:16:00,336.30,336.41,336.30,336.35,70409
2021/04/20,12:17:00,336.35,336.35,336.16,336.20,65223
2021/04/20,12:18:00,336.20,336.37,336.20,336.29,29576
2021/04/20,12:19:00,336.30,336.38,336.25,336.35,53276
2021/04/20,12:20:00,336.35,336.36,336.28,336.36,26870
2021/04/20,12:21:00,336.36,336.44,336.35,336.37,37711
2021/04/20,12:22:00,336.37,336.51,336.37,336.48,59305
2021/04/20,12:23:00,336.49,336.51,336.44,336.44,50577
2021/04/20,12:24:00,336.45,336.46,336.33,336.33,89206
2021/04/20,12:25:00,336.32,336.42,336.31,336.40,32354
2021/04/20,12:26:00,336.40,336.44,336.31,336.42,37859
2021/04/20,12:27:00,336.42,336.46,336.35,336.41,24982
2021/04/20,12:28:00,336.40,336.42,336.28,336.28,42702
2021/04/20,12:29:00,336.26,336.36,336.26,336.36,67955
2021/04/20,12:30:00,336.36,336.37,336.12,336.19,95459
2021/04/20,12:31:00,336.19,336.23,336.08,336.11,62872
2021/04/20,12:32:00,336.15,336.25,336.15,336.24,96614
2021/04/20,12:33:00,336.24,336.31,336.19,336.21,40660
2021/04/20,12:34:00,336.21,336.24,336.06,336.08,30329
2021/04/20,12:35:00,336.09,336.09,335.93,335.94,133772
2021/04/20,12:36:00,335.94,336.00,335.87,335.94,58076
2021/04/20,12:37:00,335.96,336.04,335.89,335.91,49109
2021/04/20,12:38:00,335.91,336.18,335.89,336.13,64452
2021/04/20,12:39:00,336.13,336.29,336.13,336.17,60191
2021/04/20,12:40:00,336.17,336.17,336.03,336.06,41589
2021/04/20,12:41:00,336.07,336.07,335.80,335.91,100714
2021/04/20,12:42:00,335.91,335.93,335.75,335.76,78520
2021/04/20,12:43:00,335.76,335.80,335.70,335.70,40878
2021/04/20,12:44:00,335.70,335.81,335.63,335.64,46765
2021/04/20,12:45:00,335.67,335.67,335.52,335.57,71338
2021/04/20,12:46:00,335.57,335.62,335.54,335.60,49387
2021/04/20,12:47:00,335.60,335.69,335.54,335.69,56355
2021/04/20,12:48:00,335.68,335.74,335.63,335.68,44821
2021/04/20,12:49:00,335.68,335.73,335.62,335.66,44653
2021/04/20,12:50:00,335.66,335.68,335.60,335.61,17877
2021/04/20,12:51:00,335.61,335.71,335.50,335.69,49959
2021/04/20,12:52:00,335.71,335.99,335.71,335.94,71944
2021/04/20,12:53:00,335.92,335.95,335.80,335.80,56756
2021/04/20,12:54:00,335.81,335.81,335.54,335.55,61247
2021/04/20,12:55:00,335.55,335.55,335.42,335.49,72314
2021/04/20,12:56:00,335.49,335.68,335.48,335.66,50607
2021/04/20,12:57:00,335.66,335.80,335.58,335.59,38431
2021/04/20,12:58:00,335.59,335.78,335.56,335.78,44411
2021/04/20,12:59:00,335.79,335.91,335.75,335.86,65522
2021/04/20,13:00:00,335.84,335.99,335.78,335.85,48437
2021/04/20,13:01:00,335.85,335.85,335.68,335.75,43490
2021/04/20,13:02:00,335.74,335.78,335.60,335.70,61979
2021/04/20,13:03:00,335.70,335.77,335.57,335.75,50677
2021/04/20,13:04:00,335.75,336.06,335.75,335.98,70083
2021/04/20,13:05:00,335.98,336.16,335.96,335.97,69889
2021/04/20,13:06:00,335.97,335.97,335.79,335.84,52042
2021/04/20,13:07:00,335.84,335.89,335.72,335.72,16471
2021/04/20,13:08:00,335.72,335.73,335.61,335.65,32647
2021/04/20,13:09:00,335.68,335.76,335.64,335.67,26881
2021/04/20,13:10:00,335.67,335.75,335.62,335.73,30949
2021/04/20,13:11:00,335.73,335.78,335.55,335.65,53646
2021/04/20,13:12:00,335.65,335.67,335.54,335.63,29976
2021/04/20,13:13:00,335.61,335.65,335.56,335.60,30261
2021/04/20,13:14:00,335.60,335.64,335.56,335.61,32087
2021/04/20,13:15:00,335.61,335.78,335.57,335.66,36116
2021/04/20,13:16:00,335.66,335.68,335.52,335.54,32641
2021/04/20,13:17:00,335.54,335.76,335.51,335.74,33384
2021/04/20,13:18:00,335.74,335.89,335.74,335.83,56955
2021/04/20,13:19:00,335.82,335.85,335.71,335.72,44108
2021/04/20,13:20:00,335.72,335.86,335.72,335.79,28951
2021/04/20,13:21:00,335.79,335.86,335.67,335.67,38520
2021/04/20,13:22:00,335.65,335.65,335.20,335.27,180677
2021/04/20,13:23:00,335.27,335.40,335.27,335.34,69110
2021/04/20,13:24:00,335.34,335.42,335.26,335.30,30384
2021/04/20,13:25:00,335.31,335.31,335.02,335.08,115497
2021/04/20,13:26:00,335.08,335.11,334.91,334.91,389609
2021/04/20,13:27:00,334.91,335.09,334.91,335.06,131430
2021/04/20,13:28:00,335.05,335.11,335.01,335.02,65941
2021/04/20,13:29:00,335.02,335.08,334.99,335.03,53004
2021/04/20,13:30:00,335.03,335.10,335.00,335.09,43422
2021/04/20,13:31:00,335.09,335.20,335.08,335.10,78175
2021/04/20,13:32:00,335.10,335.34,335.10,335.26,277725
2021/04/20,13:33:00,335.25,335.33,335.20,335.31,47949
2021/04/20,13:34:00,335.31,335.44,335.29,335.34,113795
2021/04/20,13:35:00,335.34,335.41,335.21,335.22,103583
2021/04/20,13:36:00,335.22,335.34,335.22,335.27,38529
2021/04/20,13:37:00,335.27,335.45,335.23,335.44,59949
2021/04/20,13:38:00,335.44,335.53,335.41,335.45,61073
2021/04/20,13:39:00,335.45,335.59,335.41,335.49,78808
2021/04/20,13:40:00,335.50,335.61,335.50,335.60,43586
2021/04/20,13:41:00,335.60,335.61,335.43,335.51,53267
2021/04/20,13:42:00,335.51,335.53,335.40,335.45,73681
2021/04/20,13:43:00,335.45,335.61,335.42,335.60,35763
2021/04/20,13:44:00,335.60,335.68,335.48,335.49,30251
2021/04/20,13:45:00,335.49,335.61,335.43,335.54,28740
2021/04/20,13:46:00,335.54,335.62,335.48,335.61,33033
2021/04/20,13:47:00,335.61,335.80,335.61,335.79,57999
2021/04/20,13:48:00,335.79,335.97,335.79,335.95,78890
2021/04/20,13:49:00,335.95,335.95,335.83,335.87,53263
2021/04/20,13:50:00,335.87,335.90,335.83,335.86,60990
2021/04/20,13:51:00,335.86,335.93,335.84,335.86,55019
2021/04/20,13:52:00,335.86,335.90,335.77,335.89,76678
2021/04/20,13:53:00,335.89,336.07,335.89,336.05,120219
2021/04/20,13:54:00,336.05,336.07,335.95,336.04,57932
2021/04/20,13:55:00,336.04,336.19,335.98,336.01,173852
2021/04/20,13:56:00,336.01,336.05,335.98,335.99,87659
2021/04/20,13:57:00,335.99,336.07,335.98,336.03,39730
2021/04/20,13:58:00,336.04,336.09,335.99,336.08,47402
2021/04/20,13:59:00,336.08,336.28,336.08,336.25,107324
2021/04/20,14:00:00,336.25,336.30,336.21,336.26,55361
2021/04/20,14:01:00,336.26,336.28,336.12,336.17,90046
2021/04/20,14:02:00,336.16,336.19,336.13,336.17,27709
2021/04/20,14:03:00,336.17,336.27,336.17,336.19,118714
2021/04/20,14:04:00,336.20,336.25,336.12,336.16,52715
2021/04/20,14:05:00,336.16,336.28,336.16,336.26,67916
2021/04/20,14:06:00,336.26,336.40,336.19,336.21,102963
2021/04/20,14:07:00,336.21,336.24,336.07,336.23,55367
2021/04/20,14:08:00,336.23,336.38,336.23,336.34,94311
2021/04/20,14:09:00,336.34,336.40,336.24,336.24,35645
2021/04/20,14:10:00,336.24,336.31,336.22,336.31,39275
2021/04/20,14:11:00,336.31,336.33,336.20,336.21,28830
2021/04/20,14:12:00,336.21,336.22,336.05,336.11,60547
2021/04/20,14:13:00,336.11,336.18,336.10,336.13,36806
2021/04/20,14:14:00,336.13,336.19,336.12,336.12,22234
2021/04/20,14:15:00,336.12,336.31,336.12,336.23,25696
2021/04/20,14:16:00,336.21,336.23,336.08,336.14,39971
2021/04/20,14:17:00,336.13,336.16,336.02,336.04,34334
2021/04/20,14:18:00,336.04,336.09,335.99,336.03,44625
2021/04/20,14:19:00,336.03,336.12,335.94,335.94,39477
2021/04/20,14:20:00,335.94,335.96,335.85,335.89,49037
2021/04/20,14:21:00,335.89,336.13,335.88,335.99,56816
2021/04/20,14:22:00,335.99,336.09,335.97,336.02,22266
2021/04/20,14:23:00,336.02,336.07,335.95,335.99,38853
2021/04/20,14:24:00,335.99,336.10,335.97,336.08,24218
2021/04/20,14:25:00,336.08,336.18,336.05,336.05,38161
2021/04/20,14:26:00,336.05,336.06,335.84,335.86,33158
2021/04/20,14:27:00,335.86,335.89,335.64,335.74,45227
2021/04/20,14:28:00,335.74,335.75,335.64,335.70,26106
2021/04/20,14:29:00,335.68,335.74,335.66,335.72,21465
2021/04/20,14:30:00,335.72,335.75,335.60,335.62,24308
2021/04/20,14:31:00,335.62,335.65,335.51,335.61,47435
2021/04/20,14:32:00,335.61,335.64,335.32,335.35,90265
2021/04/20,14:33:00,335.35,335.47,335.35,335.39,48404
2021/04/20,14:34:00,335.39,335.44,335.27,335.28,27088
2021/04/20,14:35:00,335.28,335.31,335.14,335.16,40736
2021/04/20,14:36:00,335.16,335.23,335.09,335.12,39652
2021/04/20,14:37:00,335.12,335.25,335.12,335.24,36985
2021/04/20,14:38:00,335.24,335.24,335.14,335.16,33273
2021/04/20,14:39:00,335.16,335.19,335.08,335.12,37754
2021/04/20,14:40:00,335.12,335.23,335.08,335.17,61825
2021/04/20,14:41:00,335.16,335.27,335.16,335.25,44042
2021/04/20,14:42:00,335.25,335.27,335.19,335.25,24516
2021/04/20,14:43:00,335.25,335.37,335.23,335.37,34544
2021/04/20,14:44:00,335.37,335.48,335.34,335.37,51797
2021/04/20,14:45:00,335.37,335.45,335.35,335.40,40275
2021/04/20,14:46:00,335.40,335.40,335.28,335.29,40613
2021/04/20,14:47:00,335.29,335.39,335.28,335.38,14841
2021/04/20,14:48:00,335.39,335.48,335.32,335.47,31601
2021/04/20,14:49:00,335.47,335.47,335.36,335.36,17763
2021/04/20,14:50:00,335.36,335.51,335.36,335.45,20877
2021/04/20,14:51:00,335.45,335.63,335.43,335.61,31140
2021/04/20,14:52:00,335.61,335.69,335.57,335.67,53373
2021/04/20,14:53:00,335.67,335.71,335.58,335.61,42635
2021/04/20,14:54:00,335.61,335.63,335.57,335.59,22663
2021/04/20,14:55:00,335.59,335.60,335.32,335.36,51472
2021/04/20,14:56:00,335.36,335.37,335.05,335.12,76676
2021/04/20,14:57:00,335.12,335.12,335.02,335.05,52692
2021/04/20,14:58:00,335.05,335.25,335.04,335.15,46940
2021/04/20,14:59:00,335.16,335.19,334.85,334.86,87485
2021/04/20,15:00:00,334.86,335.03,334.75,334.98,97472
2021/04/20,15:01:00,334.98,335.41,334.98,335.34,144084
2021/04/20,15:02:00,335.34,335.34,335.23,335.23,47615
2021/04/20,15:03:00,335.23,335.28,335.15,335.28,33741
2021/04/20,15:04:00,335.29,335.50,335.29,335.44,127662
2021/04/20,15:05:00,335.44,335.74,335.44,335.69,155116
2021/04/20,15:06:00,335.69,335.84,335.64,335.70,106516
2021/04/20,15:07:00,335.70,335.80,335.70,335.78,52303
2021/04/20,15:08:00,335.78,335.83,335.75,335.77,37608
2021/04/20,15:09:00,335.77,335.79,335.72,335.77,28926
2021/04/20,15:10:00,335.77,335.91,335.73,335.89,52339
2021/04/20,15:11:00,335.89,335.95,335.71,335.74,39069
2021/04/20,15:12:00,335.74,335.86,335.74,335.83,22225
2021/04/20,15:13:00,335.83,335.84,335.80,335.83,25713
2021/04/20,15:14:00,335.83,335.85,335.75,335.79,41853
2021/04/20,15:15:00,335.79,336.03,335.79,336.00,52921
2021/04/20,15:16:00,335.99,336.18,335.99,336.16,82533
2021/04/20,15:17:00,336.16,336.17,336.04,336.05,34633
2021/04/20,15:18:00,336.05,336.09,335.96,336.03,47942
2021/04/20,15:19:00,336.03,336.03,335.73,335.83,75248
2021/04/20,15:20:00,335.83,335.88,335.79,335.81,43251
2021/04/20,15:21:00,335.81,335.92,335.79,335.86,26390
2021/04/20,15:22:00,335.86,336.02,335.86,335.99,34121
2021/04/20,15:23:00,335.99,336.04,335.95,336.00,25177
2021/04/20,15:24:00,335.98,336.12,335.98,336.08,22983
2021/04/20,15:25:00,336.08,336.09,336.01,336.04,28234
2021/04/20,15:26:00,336.04,336.05,335.90,335.97,30502
2021/04/20,15:27:00,335.97,336.00,335.87,335.88,24277
2021/04/20,15:28:00,335.88,335.98,335.85,335.97,25176
2021/04/20,15:29:00,335.98,336.06,335.95,336.02,40674
2021/04/20,15:30:00,336.01,336.07,335.95,336.02,16419
2021/04/20,15:31:00,336.02,336.13,335.96,335.99,22181
2021/04/20,15:32:00,335.99,336.08,335.92,336.05,44739
2021/04/20,15:33:00,336.05,336.27,336.05,336.19,79994
2021/04/20,15:34:00,336.19,336.25,336.12,336.22,48199
2021/04/20,15:35:00,336.22,336.31,336.18,336.28,47445
2021/04/20,15:36:00,336.28,336.39,336.28,336.33,66846
2021/04/20,15:37:00,336.33,336.33,336.08,336.12,49235
2021/04/20,15:38:00,336.12,336.15,336.01,336.04,62671
2021/04/20,15:39:00,336.04,336.18,335.96,336.17,55466
2021/04/20,15:40:00,336.17,336.21,336.11,336.17,48525
2021/04/20,15:41:00,336.17,336.30,336.13,336.28,73038
2021/04/20,15:42:00,336.28,336.40,336.26,336.35,55600
2021/04/20,15:43:00,336.35,336.60,336.34,336.59,109642
2021/04/20,15:44:00,336.59,336.64,336.54,336.63,120221
2021/04/20,15:45:00,336.63,336.72,336.60,336.67,793081
2021/04/20,15:46:00,336.67,336.79,336.66,336.67,128243
2021/04/20,15:47:00,336.67,336.68,336.53,336.57,120227
2021/04/20,15:48:00,336.58,336.62,336.51,336.56,78889
2021/04/20,15:49:00,336.56,336.63,336.51,336.57,50344
2021/04/20,15:50:00,336.57,336.66,336.50,336.65,73803
2021/04/20,15:51:00,336.65,336.68,336.29,336.45,169468
2021/04/20,15:52:00,336.46,336.58,336.43,336.53,154446
2021/04/20,15:53:00,336.53,336.56,336.43,336.45,67679
2021/04/20,15:54:00,336.45,336.60,336.42,336.47,80756
2021/04/20,15:55:00,336.47,336.55,336.33,336.45,110373
2021/04/20,15:56:00,336.44,336.46,336.22,336.28,177459
2021/04/20,15:57:00,336.28,336.40,336.26,336.27,179513
2021/04/20,15:58:00,336.27,336.29,336.17,336.23,126198
2021/04/20,15:59:00,336.23,336.52,336.23,336.46,202982
2021/04/20,16:00:00,336.46,336.48,336.09,336.31,384544
2021/04/21,09:31:00,335.09,335.40,334.96,335.33,222032
2021/04/21,09:32:00,335.33,335.52,335.29,335.47,108464
2021/04/21,09:33:00,335.47,335.48,334.87,335.30,109597
2021/04/21,09:34:00,335.30,335.30,334.83,334.86,150367
2021/04/21,09:35:00,334.86,335.17,334.82,334.98,153778
2021/04/21,09:36:00,335.00,335.36,334.73,335.26,178656
2021/04/21,09:37:00,335.23,335.24,334.79,334.90,80697
2021/04/21,09:38:00,334.89,335.03,334.69,334.82,118390
2021/04/21,09:39:00,334.82,334.97,334.73,334.85,126716
2021/04/21,09:40:00,334.85,334.92,334.26,334.28,168213
2021/04/21,09:41:00,334.26,334.39,333.97,334.17,214598
2021/04/21,09:42:00,334.17,334.57,334.01,334.55,139980
2021/04/21,09:43:00,334.55,334.66,334.34,334.50,146772
2021/04/21,09:44:00,334.51,334.56,334.26,334.47,179793
2021/04/21,09:45:00,334.47,334.86,334.34,334.63,183990
2021/04/21,09:46:00,334.63,334.84,334.52,334.68,166560
2021/04/21,09:47:00,334.68,335.08,334.67,334.99,193757
2021/04/21,09:48:00,334.99,335.50,334.98,335.47,466439
2021/04/21,09:49:00,335.46,335.88,335.35,335.88,220512
2021/04/21,09:50:00,335.88,335.92,335.68,335.82,163273
2021/04/21,09:51:00,335.83,336.05,335.75,335.93,182478
2021/04/21,09:52:00,335.93,335.97,335.79,335.83,104485
2021/04/21,09:53:00,335.83,336.08,335.74,335.93,340986
2021/04/21,09:54:00,335.93,336.20,335.76,335.80,331061
2021/04/21,09:55:00,335.83,336.01,335.72,335.92,125795
2021/04/21,09:56:00,335.94,335.98,335.77,335.88,285482
2021/04/21,09:57:00,335.88,336.07,335.88,336.00,184251
2021/04/21,09:58:00,336.02,336.05,335.88,336.03,341863
2021/04/21,09:59:00,336.02,336.25,335.89,336.25,123619
2021/04/21,10:00:00,336.25,336.51,336.25,336.47,183689
2021/04/21,10:01:00,336.47,336.49,336.22,336.30,150248
2021/04/21,10:02:00,336.29,336.35,336.09,336.12,189875
2021/04/21,10:03:00,336.15,336.20,335.95,336.16,100722
2021/04/21,10:04:00,336.17,336.33,336.14,336.25,99724
2021/04/21,10:05:00,336.25,336.25,336.02,336.04,92844
2021/04/21,10:06:00,336.04,336.04,335.77,335.80,108155
2021/04/21,10:07:00,335.80,335.88,335.58,335.67,102375
2021/04/21,10:08:00,335.67,335.87,335.62,335.76,105685
2021/04/21,10:09:00,335.76,336.04,335.76,336.00,49467
2021/04/21,10:10:00,336.01,336.01,335.81,335.86,268037
2021/04/21,10:11:00,335.85,336.07,335.75,336.06,67042
2021/04/21,10:12:00,336.06,336.11,335.97,336.10,88489
2021/04/21,10:13:00,336.08,336.18,335.94,336.18,75210
2021/04/21,10:14:00,336.18,336.23,336.02,336.04,74217
2021/04/21,10:15:00,336.04,336.04,335.63,335.79,151164
2021/04/21,10:16:00,335.79,335.98,335.71,335.96,83852
2021/04/21,10:17:00,335.96,336.01,335.67,335.74,47919
2021/04/21,10:18:00,335.74,335.84,335.47,335.82,101150
2021/04/21,10:19:00,335.81,335.97,335.71,335.97,55898
2021/04/21,10:20:00,335.97,336.08,335.61,335.61,124962
2021/04/21,10:21:00,335.63,335.66,335.48,335.51,130706
2021/04/21,10:22:00,335.51,335.64,335.41,335.64,71773
2021/04/21,10:23:00,335.64,335.89,335.60,335.87,88804
2021/04/21,10:24:00,335.87,336.16,335.87,336.15,98297
2021/04/21,10:25:00,336.15,336.35,336.15,336.33,1059748
2021/04/21,10:26:00,336.33,336.64,336.27,336.64,163426
2021/04/21,10:27:00,336.64,336.78,336.60,336.71,149356
2021/04/21,10:28:00,336.71,336.83,336.69,336.78,114051
2021/04/21,10:29:00,336.79,336.90,336.73,336.78,90639
2021/04/21,10:30:00,336.78,336.84,336.73,336.80,82728
2021/04/21,10:31:00,336.78,336.80,336.55,336.58,157643
2021/04/21,10:32:00,336.57,336.61,336.45,336.47,126720
2021/04/21,10:33:00,336.47,336.47,336.34,336.37,261498
2021/04/21,10:34:00,336.37,336.37,336.15,336.21,97374
2021/04/21,10:35:00,336.21,336.32,336.12,336.22,92839
2021/04/21,10:36:00,336.22,336.34,336.12,336.34,79816
2021/04/21,10:37:00,336.34,336.47,336.27,336.45,89931
2021/04/21,10:38:00,336.45,336.50,336.40,336.48,63784
2021/04/21,10:39:00,336.47,336.49,336.01,336.01,130583
2021/04/21,10:40:00,336.01,336.12,335.94,335.99,81734
2021/04/21,10:41:00,336.00,336.17,335.84,335.84,104226
2021/04/21,10:42:00,335.85,336.00,335.80,335.95,111732
2021/04/21,10:43:00,335.95,336.15,335.94,336.11,312795
2021/04/21,10:44:00,336.11,336.13,336.00,336.13,90640
2021/04/21,10:45:00,336.15,336.17,335.96,336.13,268686
2021/04/21,10:46:00,336.13,336.33,336.01,336.14,117433
2021/04/21,10:47:00,336.15,336.26,335.99,336.20,76799
2021/04/21,10:48:00,336.19,336.28,336.03,336.08,73518
2021/04/21,10:49:00,336.05,336.23,335.93,336.23,78511
2021/04/21,10:50:00,336.23,336.31,336.13,336.13,74517
2021/04/21,10:51:00,336.11,336.15,335.75,335.89,116393
2021/04/21,10:52:00,335.89,335.89,335.72,335.85,69747
2021/04/21,10:53:00,335.84,335.98,335.81,335.94,72678
2021/04/21,10:54:00,335.94,336.06,335.93,335.95,86940
2021/04/21,10:55:00,335.93,335.98,335.79,335.88,65923
2021/04/21,10:56:00,335.88,335.95,335.73,335.88,65832
2021/04/21,10:57:00,335.88,335.91,335.63,335.78,66403
2021/04/21,10:58:00,335.78,335.89,335.67,335.83,259240
2021/04/21,10:59:00,335.83,336.06,335.83,336.03,65392
2021/04/21,11:00:00,336.04,336.09,335.88,335.98,56121
2021/04/21,11:01:00,335.98,336.15,335.83,336.15,67406
2021/04/21,11:02:00,336.15,336.24,336.10,336.24,39867
2021/04/21,11:03:00,336.24,336.43,336.21,336.40,103135
2021/04/21,11:04:00,336.40,336.43,336.32,336.43,32616
2021/04/21,11:05:00,336.43,336.45,336.19,336.23,167131
2021/04/21,11:06:00,336.23,336.33,336.06,336.33,112040
2021/04/21,11:07:00,336.34,336.43,336.23,336.27,70207
2021/04/21,11:08:00,336.29,336.46,336.27,336.45,58983
2021/04/21,11:09:00,336.44,336.58,336.30,336.33,124883
2021/04/21,11:10:00,336.33,336.50,336.26,336.50,80470
2021/04/21,11:11:00,336.50,336.53,336.38,336.42,58528
2021/04/21,11:12:00,336.42,336.54,336.31,336.54,65476
2021/04/21,11:13:00,336.54,336.82,336.54,336.81,82460
2021/04/21,11:14:00,336.81,337.00,336.81,336.98,138585
2021/04/21,11:15:00,336.99,337.14,336.99,337.06,124128
2021/04/21,11:16:00,337.04,337.25,337.02,337.22,133261
2021/04/21,11:17:00,337.22,337.32,337.18,337.31,100305
2021/04/21,11:18:00,337.31,337.39,337.29,337.33,103723
2021/04/21,11:19:00,337.33,337.41,337.30,337.35,112100
2021/04/21,11:20:00,337.35,337.38,337.26,337.33,96899
2021/04/21,11:21:00,337.33,337.55,337.33,337.50,363152
2021/04/21,11:22:00,337.50,337.57,337.47,337.53,73562
2021/04/21,11:23:00,337.53,337.56,337.37,337.44,103725
2021/04/21,11:24:00,337.44,337.52,337.40,337.47,61750
2021/04/21,11:25:00,337.47,337.53,337.43,337.48,64689
2021/04/21,11:26:00,337.49,337.57,337.44,337.47,89320
2021/04/21,11:27:00,337.47,337.61,337.44,337.61,279061
2021/04/21,11:28:00,337.61,337.63,337.50,337.50,96116
2021/04/21,11:29:00,337.52,337.59,337.48,337.56,52309
2021/04/21,11:30:00,337.56,337.67,337.47,337.55,63380
2021/04/21,11:31:00,337.54,337.65,337.51,337.65,50126
2021/04/21,11:32:00,337.64,337.75,337.62,337.68,86147
2021/04/21,11:33:00,337.68,337.79,337.64,337.76,65040
2021/04/21,11:34:00,337.77,337.79,337.71,337.75,62645
2021/04/21,11:35:00,337.75,338.04,337.73,337.97,177850
2021/04/21,11:36:00,337.97,338.02,337.79,337.81,82529
2021/04/21,11:37:00,337.82,337.86,337.74,337.74,80156
2021/04/21,11:38:00,337.74,337.75,337.67,337.70,45252
2021/04/21,11:39:00,337.70,337.70,337.58,337.58,65583
2021/04/21,11:40:00,337.58,337.68,337.55,337.65,41532
2021/04/21,11:41:00,337.65,337.74,337.65,337.69,35254
2021/04/21,11:42:00,337.67,337.76,337.67,337.71,74126
2021/04/21,11:43:00,337.71,337.73,337.52,337.53,64885
2021/04/21,11:44:00,337.53,337.67,337.53,337.65,333113
2021/04/21,11:45:00,337.65,337.77,337.65,337.77,78700
2021/04/21,11:46:00,337.77,337.78,337.68,337.76,33587
2021/04/21,11:47:00,337.77,337.85,337.77,337.85,43600
2021/04/21,11:48:00,337.86,337.88,337.71,337.75,68726
2021/04/21,11:49:00,337.75,337.75,337.64,337.75,29146
2021/04/21,11:50:00,337.75,337.81,337.71,337.74,25512
2021/04/21,11:51:00,337.73,337.85,337.66,337.72,83908
2021/04/21,11:52:00,337.72,337.75,337.66,337.72,232313
2021/04/21,11:53:00,337.71,337.81,337.69,337.80,42985
2021/04/21,11:54:00,337.79,337.79,337.69,337.77,32120
2021/04/21,11:55:00,337.77,337.94,337.76,337.91,62849
2021/04/21,11:56:00,337.91,338.19,337.91,338.16,238871
2021/04/21,11:57:00,338.16,338.22,338.15,338.15,77532
2021/04/21,11:58:00,338.14,338.18,338.03,338.18,86273
2021/04/21,11:59:00,338.18,338.23,338.13,338.19,58255
2021/04/21,12:00:00,338.19,338.23,338.12,338.16,26057
2021/04/21,12:01:00,338.16,338.20,338.04,338.11,56391
2021/04/21,12:02:00,338.11,338.16,338.09,338.10,28752
2021/04/21,12:03:00,338.10,338.19,338.07,338.14,51075
2021/04/21,12:04:00,338.14,338.14,338.05,338.09,46660
2021/04/21,12:05:00,338.09,338.14,338.06,338.06,24444
2021/04/21,12:06:00,338.06,338.08,337.95,337.96,63477
2021/04/21,12:07:00,337.96,337.96,337.87,337.89,55277
2021/04/21,12:08:00,337.90,338.00,337.89,338.00,32295
2021/04/21,12:09:00,338.00,338.11,338.00,338.11,27380
2021/04/21,12:10:00,338.11,338.11,338.00,338.00,34951
2021/04/21,12:11:00,337.99,338.01,337.84,337.90,43810
2021/04/21,12:12:00,337.90,337.93,337.73,337.78,44299
2021/04/21,12:13:00,337.78,337.80,337.75,337.80,18928
2021/04/21,12:14:00,337.80,337.87,337.80,337.85,26894
2021/04/21,12:15:00,337.85,337.88,337.77,337.80,36200
2021/04/21,12:16:00,337.79,337.79,337.72,337.72,36959
2021/04/21,12:17:00,337.72,337.78,337.68,337.72,52560
2021/04/21,12:18:00,337.72,337.84,337.72,337.76,35904
2021/04/21,12:19:00,337.79,337.98,337.77,337.92,46246
2021/04/21,12:20:00,337.91,337.97,337.90,337.96,23895
2021/04/21,12:21:00,337.96,337.97,337.85,337.92,46113
2021/04/21,12:22:00,337.92,337.96,337.87,337.89,24046
2021/04/21,12:23:00,337.89,337.92,337.83,337.87,33521
2021/04/21,12:24:00,337.87,337.92,337.83,337.90,46819
2021/04/21,12:25:00,337.90,337.97,337.89,337.90,20682
2021/04/21,12:26:00,337.90,337.93,337.78,337.79,39688
2021/04/21,12:27:00,337.79,337.80,337.68,337.73,41845
2021/04/21,12:28:00,337.73,337.75,337.64,337.65,42987
2021/04/21,12:29:00,337.65,337.68,337.62,337.64,54356
2021/04/21,12:30:00,337.62,337.68,337.62,337.66,45465
2021/04/21,12:31:00,337.66,337.78,337.66,337.74,38159
2021/04/21,12:32:00,337.74,337.79,337.70,337.73,35339
2021/04/21,12:33:00,337.73,337.73,337.54,337.59,47583
2021/04/21,12:34:00,337.59,337.61,337.51,337.55,35944
2021/04/21,12:35:00,337.55,337.56,337.45,337.52,49859
2021/04/21,12:36:00,337.55,337.69,337.50,337.68,31157
2021/04/21,12:37:00,337.68,337.68,337.58,337.61,14652
2021/04/21,12:38:00,337.60,337.64,337.56,337.62,23897
2021/04/21,12:39:00,337.62,337.62,337.55,337.57,27919
2021/04/21,12:40:00,337.57,337.69,337.57,337.69,50055
2021/04/21,12:41:00,337.69,337.76,337.65,337.76,34997
2021/04/21,12:42:00,337.76,337.82,337.71,337.75,38733
2021/04/21,12:43:00,337.75,337.76,337.61,337.62,32928
2021/04/21,12:44:00,337.64,337.67,337.59,337.59,17552
2021/04/21,12:45:00,337.59,337.64,337.59,337.62,16754
2021/04/21,12:46:00,337.63,337.70,337.50,337.67,36523
2021/04/21,12:47:00,337.67,337.72,337.59,337.64,21318
2021/04/21,12:48:00,337.63,337.65,337.48,337.49,22968
2021/04/21,12:49:00,337.50,337.53,337.42,337.44,40111
2021/04/21,12:50:00,337.44,337.49,337.38,337.39,35938
2021/04/21,12:51:00,337.40,337.52,337.36,337.50,40528
2021/04/21,12:52:00,337.50,337.52,337.47,337.51,15357
2021/04/21,12:53:00,337.51,337.51,337.43,337.50,23593
2021/04/21,12:54:00,337.50,337.61,337.46,337.48,23863
2021/04/21,12:55:00,337.48,337.50,337.43,337.45,18498
2021/04/21,12:56:00,337.45,337.52,337.42,337.42,17778
2021/04/21,12:57:00,337.42,337.47,337.26,337.29,42681
2021/04/21,12:58:00,337.28,337.30,337.22,337.27,80029
2021/04/21,12:59:00,337.26,337.28,337.19,337.24,63262
2021/04/21,13:00:00,337.24,337.32,337.22,337.30,49751
2021/04/21,13:01:00,337.30,337.41,337.26,337.40,69096
2021/04/21,13:02:00,337.40,337.45,337.34,337.37,28247
2021/04/21,13:03:00,337.37,337.45,337.27,337.34,80595
2021/04/21,13:04:00,337.34,337.38,337.27,337.34,39894
2021/04/21,13:05:00,337.34,337.46,337.34,337.45,33156
2021/04/21,13:06:00,337.44,337.51,337.35,337.43,25661
2021/04/21,13:07:00,337.44,337.54,337.44,337.49,26413
2021/04/21,13:08:00,337.49,337.56,337.41,337.54,30186
2021/04/21,13:09:00,337.54,337.74,337.52,337.67,164056
2021/04/21,13:10:00,337.66,337.73,337.66,337.70,49553
2021/04/21,13:11:00,337.70,337.78,337.68,337.76,18332
2021/04/21,13:12:00,337.76,337.76,337.61,337.65,45969
2021/04/21,13:13:00,337.65,337.73,337.65,337.71,20193
2021/04/21,13:14:00,337.71,337.79,337.68,337.77,29349
2021/04/21,13:15:00,337.77,337.83,337.71,337.74,79692
2021/04/21,13:16:00,337.74,337.83,337.71,337.71,64414
2021/04/21,13:17:00,337.71,337.82,337.71,337.79,38944
2021/04/21,13:18:00,337.79,337.88,337.79,337.86,31696
2021/04/21,13:19:00,337.86,337.96,337.83,337.95,37030
2021/04/21,13:20:00,337.95,337.98,337.92,337.94,20945
2021/04/21,13:21:00,337.94,337.99,337.87,337.87,17964
2021/04/21,13:22:00,337.87,337.89,337.85,337.89,21792
2021/04/21,13:23:00,337.89,337.93,337.86,337.90,26204
2021/04/21,13:24:00,337.90,337.99,337.90,337.97,54544
2021/04/21,13:25:00,337.97,338.04,337.94,337.98,38903
2021/04/21,13:26:00,337.98,338.00,337.91,337.95,155310
2021/04/21,13:27:00,337.95,338.01,337.89,337.89,17835
2021/04/21,13:28:00,337.90,337.90,337.74,337.79,25948
2021/04/21,13:29:00,337.80,337.84,337.76,337.83,14149
2021/04/21,13:30:00,337.83,337.86,337.75,337.76,17908
2021/04/21,13:31:00,337.76,337.84,337.76,337.83,10091
2021/04/21,13:32:00,337.83,337.97,337.83,337.93,31357
2021/04/21,13:33:00,337.93,338.00,337.93,337.99,15209
2021/04/21,13:34:00,337.99,338.00,337.92,337.93,24471
2021/04/21,13:35:00,337.93,337.93,337.87,337.90,14215
2021/04/21,13:36:00,337.90,337.91,337.83,337.86,21943
2021/04/21,13:37:00,337.86,337.94,337.79,337.81,24286
2021/04/21,13:38:00,337.82,337.84,337.78,337.82,60574
2021/04/21,13:39:00,337.82,337.90,337.82,337.89,18540
2021/04/21,13:40:00,337.89,337.90,337.86,337.86,17176
2021/04/21,13:41:00,337.86,337.86,337.82,337.82,23176
2021/04/21,13:42:00,337.82,337.88,337.76,337.78,104738
2021/04/21,13:43:00,337.78,337.79,337.71,337.73,19457
2021/04/21,13:44:00,337.73,337.78,337.72,337.77,16206
2021/04/21,13:45:00,337.77,337.83,337.74,337.75,25290
2021/04/21,13:46:00,337.75,337.79,337.67,337.68,42475
2021/04/21,13:47:00,337.71,337.71,337.62,337.62,19930
2021/04/21,13:48:00,337.62,337.66,337.57,337.66,23626
2021/04/21,13:49:00,337.66,337.71,337.64,337.64,12380
2021/04/21,13:50:00,337.64,337.69,337.60,337.64,33229
2021/04/21,13:51:00,337.66,337.77,337.63,337.75,20235
2021/04/21,13:52:00,337.75,337.79,337.68,337.70,39144
2021/04/21,13:53:00,337.70,337.71,337.58,337.62,21310
2021/04/21,13:54:00,337.63,337.74,337.62,337.71,44776
2021/04/21,13:55:00,337.71,337.76,337.68,337.70,19824
2021/04/21,13:56:00,337.69,337.78,337.69,337.77,61621
2021/04/21,13:57:00,337.77,337.82,337.75,337.78,26751
2021/04/21,13:58:00,337.78,337.78,337.72,337.74,15547
2021/04/21,13:59:00,337.73,337.91,337.73,337.87,94890
2021/04/21,14:00:00,337.85,337.85,337.81,337.82,31085
2021/04/21,14:01:00,337.82,338.00,337.82,337.97,110984
2021/04/21,14:02:00,337.96,337.98,337.87,337.95,72069
2021/04/21,14:03:00,337.95,338.07,337.94,338.02,44244
2021/04/21,14:04:00,338.01,338.05,337.98,337.98,17795
2021/04/21,14:05:00,337.97,337.99,337.93,337.93,28138
2021/04/21,14:06:00,337.93,338.00,337.87,337.97,38829
2021/04/21,14:07:00,337.97,338.01,337.95,337.96,21228
2021/04/21,14:08:00,337.96,338.00,337.87,337.98,36215
2021/04/21,14:09:00,337.99,338.04,337.98,338.03,42887
2021/04/21,14:10:00,338.03,338.06,337.97,338.06,32966
2021/04/21,14:11:00,338.06,338.06,337.97,337.98,35271
2021/04/21,14:12:00,337.97,338.04,337.95,338.03,20695
2021/04/21,14:13:00,338.03,338.07,338.01,338.05,49874
2021/04/21,14:14:00,338.05,338.13,338.05,338.06,67138
2021/04/21,14:15:00,338.06,338.10,338.04,338.08,21985
2021/04/21,14:16:00,338.08,338.13,338.06,338.13,30284
2021/04/21,14:17:00,338.14,338.17,338.13,338.16,30176
2021/04/21,14:18:00,338.16,338.16,338.07,338.10,35424
2021/04/21,14:19:00,338.10,338.11,338.02,338.02,27240
2021/04/21,14:20:00,338.01,338.06,337.95,337.95,34665
2021/04/21,14:21:00,337.95,338.00,337.88,337.88,57898
2021/04/21,14:22:00,337.88,337.94,337.85,337.89,35019
2021/04/21,14:23:00,337.89,337.97,337.88,337.96,16335
2021/04/21,14:24:00,337.95,337.97,337.83,337.83,25155
2021/04/21,14:25:00,337.83,337.86,337.61,337.62,40396
2021/04/21,14:26:00,337.62,337.78,337.55,337.74,49104
2021/04/21,14:27:00,337.76,337.82,337.75,337.81,14994
2021/04/21,14:28:00,337.80,337.86,337.78,337.85,18705
2021/04/21,14:29:00,337.85,337.87,337.76,337.86,31763
2021/04/21,14:30:00,337.87,337.91,337.86,337.89,64625
2021/04/21,14:31:00,337.88,337.97,337.86,337.89,56442
2021/04/21,14:32:00,337.89,337.94,337.84,337.93,35949
2021/04/21,14:33:00,337.93,338.03,337.92,338.00,58895
2021/04/21,14:34:00,338.00,338.02,337.96,338.01,16339
2021/04/21,14:35:00,338.01,338.02,337.91,337.97,20788
2021/04/21,14:36:00,337.96,337.96,337.89,337.94,12691
2021/04/21,14:37:00,337.93,337.95,337.91,337.91,81138
2021/04/21,14:38:00,337.91,337.94,337.86,337.89,224635
2021/04/21,14:39:00,337.90,337.98,337.87,337.98,19788
2021/04/21,14:40:00,337.98,338.03,337.86,337.88,18757
2021/04/21,14:41:00,337.88,337.88,337.71,337.87,46213
2021/04/21,14:42:00,337.87,337.91,337.84,337.91,18426
2021/04/21,14:43:00,337.91,337.91,337.84,337.85,14395
2021/04/21,14:44:00,337.85,337.85,337.71,337.72,24165
2021/04/21,14:45:00,337.72,337.72,337.63,337.69,31056
2021/04/21,14:46:00,337.69,337.74,337.65,337.74,18988
2021/04/21,14:47:00,337.74,337.76,337.61,337.66,37873
2021/04/21,14:48:00,337.66,337.70,337.65,337.66,18086
2021/04/21,14:49:00,337.66,337.70,337.58,337.67,23907
2021/04/21,14:50:00,337.67,337.74,337.65,337.73,43285
2021/04/21,14:51:00,337.73,337.81,337.71,337.79,20206
2021/04/21,14:52:00,337.79,337.81,337.73,337.73,13089
2021/04/21,14:53:00,337.73,337.73,337.62,337.69,15968
2021/04/21,14:54:00,337.69,337.73,337.66,337.72,7392
2021/04/21,14:55:00,337.72,337.82,337.72,337.81,15886
2021/04/21,14:56:00,337.82,337.82,337.64,337.64,15752
2021/04/21,14:57:00,337.64,337.81,337.60,337.77,41788
2021/04/21,14:58:00,337.78,337.80,337.73,337.77,15459
2021/04/21,14:59:00,337.77,337.77,337.69,337.73,21126
2021/04/21,15:00:00,337.71,337.77,337.68,337.74,11125
2021/04/21,15:01:00,337.74,337.79,337.67,337.78,27388
2021/04/21,15:02:00,337.78,337.79,337.69,337.73,20340
2021/04/21,15:03:00,337.73,337.76,337.63,337.69,28969
2021/04/21,15:04:00,337.69,337.70,337.54,337.65,35611
2021/04/21,15:05:00,337.65,337.71,337.60,337.69,24254
2021/04/21,15:06:00,337.69,337.70,337.60,337.63,19777
2021/04/21,15:07:00,337.64,337.74,337.64,337.68,38900
2021/04/21,15:08:00,337.68,337.69,337.65,337.66,66721
2021/04/21,15:09:00,337.66,337.66,337.54,337.62,32514
2021/04/21,15:10:00,337.62,337.65,337.56,337.65,27338
2021/04/21,15:11:00,337.65,337.77,337.59,337.76,30345
2021/04/21,15:12:00,337.77,337.88,337.74,337.85,73998
2021/04/21,15:13:00,337.85,337.92,337.82,337.91,41441
2021/04/21,15:14:00,337.90,337.97,337.86,337.94,54885
2021/04/21,15:15:00,337.94,337.94,337.90,337.92,27561
2021/04/21,15:16:00,337.91,337.92,337.85,337.88,22480
2021/04/21,15:17:00,337.88,337.88,337.80,337.81,22023
2021/04/21,15:18:00,337.81,337.95,337.79,337.93,26242
2021/04/21,15:19:00,337.94,337.98,337.93,337.98,17068
2021/04/21,15:20:00,337.98,338.08,337.95,338.06,47579
2021/04/21,15:21:00,338.07,338.12,337.99,338.02,52862
2021/04/21,15:22:00,338.02,338.09,338.00,338.01,31602
2021/04/21,15:23:00,338.01,338.08,338.00,338.00,31959
2021/04/21,15:24:00,338.00,338.05,338.00,338.02,22134
2021/04/21,15:25:00,338.02,338.05,337.98,338.05,20153
2021/04/21,15:26:00,338.05,338.17,338.05,338.17,343087
2021/04/21,15:27:00,338.17,338.19,338.11,338.12,20866
2021/04/21,15:28:00,338.12,338.18,338.11,338.15,111786
2021/04/21,15:29:00,338.15,338.16,338.12,338.13,62645
2021/04/21,15:30:00,338.15,338.19,338.13,338.14,46935
2021/04/21,15:31:00,338.15,338.36,338.15,338.34,108212
2021/04/21,15:32:00,338.34,338.39,338.31,338.36,134613
2021/04/21,15:33:00,338.36,338.47,338.36,338.43,75346
2021/04/21,15:34:00,338.43,338.52,338.41,338.52,102795
2021/04/21,15:35:00,338.52,338.70,338.51,338.68,178913
2021/04/21,15:36:00,338.68,338.75,338.66,338.70,74054
2021/04/21,15:37:00,338.69,338.72,338.67,338.70,91646
2021/04/21,15:38:00,338.71,338.73,338.64,338.68,106310
2021/04/21,15:39:00,338.68,338.68,338.55,338.64,143220
2021/04/21,15:40:00,338.64,338.64,338.57,338.58,55444
2021/04/21,15:41:00,338.58,338.67,338.56,338.64,43265
2021/04/21,15:42:00,338.64,338.66,338.58,338.65,41753
2021/04/21,15:43:00,338.65,338.73,338.64,338.71,59120
2021/04/21,15:44:00,338.72,338.80,338.69,338.80,111360
2021/04/21,15:45:00,338.80,339.00,338.80,338.97,389157
2021/04/21,15:46:00,338.97,338.99,338.93,338.94,72743
2021/04/21,15:47:00,338.94,339.07,338.94,339.05,91944
2021/04/21,15:48:00,339.06,339.08,338.98,339.00,512986
2021/04/21,15:49:00,339.00,339.02,338.95,338.96,112140
2021/04/21,15:50:00,338.96,339.12,338.95,339.12,189715
2021/04/21,15:51:00,339.12,339.33,338.91,339.01,423103
2021/04/21,15:52:00,339.01,339.05,338.95,339.02,89596
2021/04/21,15:53:00,339.02,339.10,339.01,339.04,115115
2021/04/21,15:54:00,339.04,339.23,339.04,339.21,113514
2021/04/21,15:55:00,339.21,339.43,339.16,339.34,219829
2021/04/21,15:56:00,339.35,339.48,339.33,339.36,442606
2021/04/21,15:57:00,339.36,339.36,339.16,339.20,423427
2021/04/21,15:58:00,339.20,339.29,339.16,339.29,240678
2021/04/21,15:59:00,339.29,339.37,339.28,339.29,597596
2021/04/21,16:00:00,339.29,339.38,339.23,339.30,850348
2021/04/22,09:31:00,338.89,339.13,338.63,338.90,158393
2021/04/22,09:32:00,338.90,338.92,338.65,338.65,148971
2021/04/22,09:33:00,338.65,338.70,338.42,338.45,112469
2021/04/22,09:34:00,338.45,338.71,338.35,338.57,172939
2021/04/22,09:35:00,338.53,338.70,338.46,338.64,151201
2021/04/22,09:36:00,338.64,338.85,338.58,338.59,101936
2021/04/22,09:37:00,338.59,338.77,338.51,338.76,112359
2021/04/22,09:38:00,338.76,338.87,338.66,338.86,126441
2021/04/22,09:39:00,338.85,338.85,338.58,338.70,118906
2021/04/22,09:40:00,338.71,338.76,338.59,338.69,107991
2021/04/22,09:41:00,338.69,338.82,338.18,338.27,176481
2021/04/22,09:42:00,338.27,338.50,338.20,338.40,111740
2021/04/22,09:43:00,338.42,338.48,338.15,338.27,136391
2021/04/22,09:44:00,338.28,338.40,338.22,338.23,77410
2021/04/22,09:45:00,338.22,338.32,338.16,338.19,84539
2021/04/22,09:46:00,338.19,338.39,338.15,338.33,166700
2021/04/22,09:47:00,338.33,338.46,338.26,338.42,128780
2021/04/22,09:48:00,338.42,338.42,338.08,338.17,149980
2021/04/22,09:49:00,338.17,338.17,337.93,338.02,143685
2021/04/22,09:50:00,338.01,338.22,337.93,338.11,73762
2021/04/22,09:51:00,338.11,338.35,338.11,338.16,83898
2021/04/22,09:52:00,338.16,338.17,337.75,337.91,188311
2021/04/22,09:53:00,337.90,338.06,337.77,338.00,80210
2021/04/22,09:54:00,338.00,338.21,338.00,338.02,113278
2021/04/22,09:55:00,338.03,338.10,337.85,337.95,64733
2021/04/22,09:56:00,337.95,338.16,337.86,338.09,76854
2021/04/22,09:57:00,338.07,338.27,338.07,338.18,52066
2021/04/22,09:58:00,338.18,338.38,338.18,338.37,96168
2021/04/22,09:59:00,338.37,338.49,338.36,338.42,95650
2021/04/22,10:00:00,338.42,338.53,338.35,338.41,92265
2021/04/22,10:01:00,338.41,338.41,337.98,338.07,176658
2021/04/22,10:02:00,338.07,338.40,338.00,338.24,105612
2021/04/22,10:03:00,338.25,338.38,338.12,338.29,77615
2021/04/22,10:04:00,338.30,338.37,338.19,338.20,88249
2021/04/22,10:05:00,338.18,338.18,337.79,338.14,114082
2021/04/22,10:06:00,338.15,338.50,338.09,338.47,235922
2021/04/22,10:07:00,338.49,338.59,338.47,338.56,130700
2021/04/22,10:08:00,338.56,338.63,338.47,338.61,42648
2021/04/22,10:09:00,338.61,338.63,338.43,338.49,78429
2021/04/22,10:10:00,338.49,338.62,338.45,338.60,58618
2021/04/22,10:11:00,338.60,338.62,338.46,338.49,92744
2021/04/22,10:12:00,338.49,338.68,338.39,338.65,114788
2021/04/22,10:13:00,338.65,338.67,338.29,338.36,91540
2021/04/22,10:14:00,338.35,338.45,338.27,338.36,74057
2021/04/22,10:15:00,338.36,338.61,338.36,338.51,55859
2021/04/22,10:16:00,338.51,338.60,338.35,338.39,56713
2021/04/22,10:17:00,338.39,338.47,338.12,338.24,112533
2021/04/22,10:18:00,338.24,338.52,338.23,338.48,86471
2021/04/22,10:19:00,338.48,338.70,338.48,338.56,72628
2021/04/22,10:20:00,338.56,338.63,338.50,338.53,139410
2021/04/22,10:21:00,338.53,338.72,338.53,338.58,288960
2021/04/22,10:22:00,338.57,338.57,338.36,338.49,76424
2021/04/22,10:23:00,338.49,338.71,338.49,338.57,65828
2021/04/22,10:24:00,338.57,338.80,338.55,338.62,83563
2021/04/22,10:25:00,338.62,338.82,338.54,338.69,48865
2021/04/22,10:26:00,338.69,338.98,338.69,338.93,67570
2021/04/22,10:27:00,338.95,338.99,338.86,338.93,55387
2021/04/22,10:28:00,338.95,339.17,338.95,339.10,128704
2021/04/22,10:29:00,339.10,339.26,339.08,339.14,78543
2021/04/22,10:30:00,339.14,339.31,339.11,339.11,66801
2021/04/22,10:31:00,339.11,339.33,339.09,339.30,70035
2021/04/22,10:32:00,339.31,339.41,339.29,339.40,82383
2021/04/22,10:33:00,339.39,339.56,339.39,339.44,121339
2021/04/22,10:34:00,339.44,339.59,339.41,339.57,60351
2021/04/22,10:35:00,339.57,339.69,339.57,339.60,72875
2021/04/22,10:36:00,339.60,339.64,339.42,339.47,67139
2021/04/22,10:37:00,339.47,339.54,339.45,339.50,54209
2021/04/22,10:38:00,339.50,339.50,339.33,339.35,51523
2021/04/22,10:39:00,339.35,339.51,339.33,339.45,59625
2021/04/22,10:40:00,339.46,339.58,339.40,339.57,40458
2021/04/22,10:41:00,339.56,339.64,339.40,339.41,88183
2021/04/22,10:42:00,339.40,339.54,339.35,339.44,61090
2021/04/22,10:43:00,339.43,339.54,339.40,339.46,45015
2021/04/22,10:44:00,339.46,339.51,339.37,339.38,33225
2021/04/22,10:45:00,339.38,339.42,339.30,339.32,53511
2021/04/22,10:46:00,339.34,339.50,339.32,339.43,45224
2021/04/22,10:47:00,339.43,339.55,339.42,339.46,56452
2021/04/22,10:48:00,339.45,339.73,339.44,339.66,89828
2021/04/22,10:49:00,339.66,339.71,339.57,339.67,48136
2021/04/22,10:50:00,339.67,339.68,339.58,339.60,59024
2021/04/22,10:51:00,339.60,339.65,339.39,339.52,188489
2021/04/22,10:52:00,339.52,339.60,339.47,339.47,50480
2021/04/22,10:53:00,339.49,339.82,339.40,339.82,67155
2021/04/22,10:54:00,339.82,339.90,339.68,339.75,109937
2021/04/22,10:55:00,339.75,339.75,339.61,339.62,36148
2021/04/22,10:56:00,339.61,339.61,339.20,339.35,132405
2021/04/22,10:57:00,339.35,339.48,339.26,339.46,30912
2021/04/22,10:58:00,339.46,339.52,339.40,339.42,34981
2021/04/22,10:59:00,339.42,339.45,339.36,339.44,35442
2021/04/22,11:00:00,339.44,339.47,339.38,339.42,20633
2021/04/22,11:01:00,339.43,339.50,339.40,339.42,47132
2021/04/22,11:02:00,339.42,339.55,339.39,339.55,27240
2021/04/22,11:03:00,339.55,339.63,339.36,339.36,245044
2021/04/22,11:04:00,339.36,339.41,339.26,339.26,32101
2021/04/22,11:05:00,339.26,339.30,339.13,339.17,116908
2021/04/22,11:06:00,339.17,339.20,339.08,339.13,59680
2021/04/22,11:07:00,339.14,339.29,339.13,339.28,66720
2021/04/22,11:08:00,339.28,339.32,339.23,339.30,82327
2021/04/22,11:09:00,339.29,339.42,339.27,339.40,40726
2021/04/22,11:10:00,339.40,339.43,339.29,339.34,263133
2021/04/22,11:11:00,339.35,339.35,339.04,339.07,59091
2021/04/22,11:12:00,339.07,339.19,339.01,339.12,51716
2021/04/22,11:13:00,339.12,339.18,339.08,339.10,26125
2021/04/22,11:14:00,339.10,339.11,339.02,339.05,19757
2021/04/22,11:15:00,339.04,339.14,339.02,339.12,23334
2021/04/22,11:16:00,339.14,339.17,339.05,339.11,25028
2021/04/22,11:17:00,339.11,339.12,338.95,339.05,53439
2021/04/22,11:18:00,339.05,339.06,338.92,338.92,38409
2021/04/22,11:19:00,338.94,339.03,338.89,339.00,51350
2021/04/22,11:20:00,339.00,339.13,339.00,339.06,40386
2021/04/22,11:21:00,339.05,339.18,339.04,339.18,29833
2021/04/22,11:22:00,339.18,339.20,338.98,339.05,177926
2021/04/22,11:23:00,339.05,339.18,339.01,339.15,25193
2021/04/22,11:24:00,339.15,339.30,339.12,339.26,36828
2021/04/22,11:25:00,339.27,339.28,339.18,339.21,34608
2021/04/22,11:26:00,339.21,339.27,339.12,339.26,38210
2021/04/22,11:27:00,339.26,339.39,339.26,339.37,43419
2021/04/22,11:28:00,339.37,339.41,339.28,339.30,53849
2021/04/22,11:29:00,339.31,339.41,339.27,339.28,58709
2021/04/22,11:30:00,339.28,339.29,338.95,338.96,98118
2021/04/22,11:31:00,338.96,339.01,338.75,339.01,123103
2021/04/22,11:32:00,339.00,339.29,339.00,339.25,63775
2021/04/22,11:33:00,339.25,339.40,339.25,339.37,37061
2021/04/22,11:34:00,339.37,339.39,339.28,339.33,55751
2021/04/22,11:35:00,339.33,339.47,339.28,339.44,70735
2021/04/22,11:36:00,339.44,339.51,339.41,339.48,32470
2021/04/22,11:37:00,339.48,339.49,339.39,339.41,29083
2021/04/22,11:38:00,339.41,339.43,339.36,339.38,14545
2021/04/22,11:39:00,339.38,339.38,339.21,339.30,77533
2021/04/22,11:40:00,339.30,339.30,339.19,339.30,40898
2021/04/22,11:41:00,339.30,339.31,339.20,339.23,27061
2021/04/22,11:42:00,339.24,339.31,339.13,339.17,81051
2021/04/22,11:43:00,339.17,339.26,339.15,339.17,26865
2021/04/22,11:44:00,339.17,339.18,339.07,339.15,67423
2021/04/22,11:45:00,339.15,339.21,339.10,339.19,23876
2021/04/22,11:46:00,339.19,339.20,339.05,339.10,101794
2021/04/22,11:47:00,339.10,339.11,339.00,339.03,33620
2021/04/22,11:48:00,339.03,339.14,339.00,339.11,29015
2021/04/22,11:49:00,339.11,339.20,339.10,339.14,11740
2021/04/22,11:50:00,339.14,339.14,339.06,339.09,22004
2021/04/22,11:51:00,339.09,339.23,339.07,339.21,21674
2021/04/22,11:52:00,339.20,339.32,339.18,339.30,25944
2021/04/22,11:53:00,339.30,339.33,339.24,339.30,23618
2021/04/22,11:54:00,339.30,339.33,339.11,339.15,47116
2021/04/22,11:55:00,339.13,339.13,339.02,339.06,41169
2021/04/22,11:56:00,339.05,339.13,338.98,339.13,241102
2021/04/22,11:57:00,339.13,339.16,339.03,339.10,53224
2021/04/22,11:58:00,339.10,339.10,338.92,338.93,51943
2021/04/22,11:59:00,338.93,338.95,338.86,338.86,66358
2021/04/22,12:00:00,338.86,339.03,338.84,339.01,51087
2021/04/22,12:01:00,339.01,339.05,338.98,338.99,15369
2021/04/22,12:02:00,338.99,338.99,338.87,338.95,31375
2021/04/22,12:03:00,338.95,339.00,338.94,338.97,23923
2021/04/22,12:04:00,338.97,339.11,338.95,339.09,231834
2021/04/22,12:05:00,339.10,339.12,338.90,338.96,41952
2021/04/22,12:06:00,338.95,338.96,338.88,338.92,36750
2021/04/22,12:07:00,338.92,338.95,338.80,338.86,38270
2021/04/22,12:08:00,338.86,338.91,338.79,338.84,47625
2021/04/22,12:09:00,338.84,338.86,338.67,338.68,98260
2021/04/22,12:10:00,338.68,338.73,338.63,338.72,246189
2021/04/22,12:11:00,338.72,338.80,338.68,338.69,71079
2021/04/22,12:12:00,338.69,338.80,338.68,338.75,33181
2021/04/22,12:13:00,338.75,338.77,338.69,338.75,159619
2021/04/22,12:14:00,338.74,338.79,338.69,338.78,39422
2021/04/22,12:15:00,338.78,338.84,338.77,338.84,55088
2021/04/22,12:16:00,338.84,338.99,338.82,338.91,48972
2021/04/22,12:17:00,338.91,339.01,338.90,338.96,19782
2021/04/22,12:18:00,338.94,339.01,338.91,338.97,16800
2021/04/22,12:19:00,338.97,339.03,338.94,339.00,26409
2021/04/22,12:20:00,339.01,339.08,339.01,339.04,17401
2021/04/22,12:21:00,339.04,339.15,339.04,339.14,273064
2021/04/22,12:22:00,339.12,339.20,339.12,339.16,24088
2021/04/22,12:23:00,339.17,339.26,339.16,339.24,45139
2021/04/22,12:24:00,339.24,339.39,339.24,339.33,47444
2021/04/22,12:25:00,339.33,339.40,339.31,339.38,23891
2021/04/22,12:26:00,339.37,339.42,339.33,339.36,28874
2021/04/22,12:27:00,339.36,339.36,339.28,339.34,39632
2021/04/22,12:28:00,339.34,339.36,339.32,339.34,15917
2021/04/22,12:29:00,339.33,339.41,339.33,339.40,23659
2021/04/22,12:30:00,339.40,339.49,339.40,339.46,26808
2021/04/22,12:31:00,339.46,339.60,339.46,339.56,45954
2021/04/22,12:32:00,339.56,339.61,339.54,339.57,29494
2021/04/22,12:33:00,339.57,339.68,339.57,339.64,62334
2021/04/22,12:34:00,339.61,339.63,339.55,339.55,41248
2021/04/22,12:35:00,339.55,339.60,339.54,339.60,19540
2021/04/22,12:36:00,339.60,339.66,339.60,339.65,34013
2021/04/22,12:37:00,339.65,339.68,339.59,339.59,22893
2021/04/22,12:38:00,339.59,339.71,339.59,339.64,51013
2021/04/22,12:39:00,339.64,339.72,339.64,339.68,20136
2021/04/22,12:40:00,339.69,339.76,339.69,339.70,28978
2021/04/22,12:41:00,339.70,339.76,339.69,339.74,49917
2021/04/22,12:42:00,339.74,339.76,339.65,339.67,60916
2021/04/22,12:43:00,339.67,339.69,339.63,339.65,43442
2021/04/22,12:44:00,339.65,339.71,339.65,339.69,24414
2021/04/22,12:45:00,339.70,339.74,339.67,339.67,21618
2021/04/22,12:46:00,339.67,339.71,339.67,339.69,39931
2021/04/22,12:47:00,339.69,339.78,339.69,339.70,32911
2021/04/22,12:48:00,339.70,339.72,339.67,339.72,29753
2021/04/22,12:49:00,339.72,339.76,339.71,339.72,14865
2021/04/22,12:50:00,339.72,339.73,339.66,339.68,20107
2021/04/22,12:51:00,339.67,339.73,339.66,339.70,23244
2021/04/22,12:52:00,339.70,339.71,339.58,339.60,36220
2021/04/22,12:53:00,339.60,339.64,339.52,339.64,36956
2021/04/22,12:54:00,339.64,339.73,339.64,339.68,30305
2021/04/22,12:55:00,339.68,339.68,339.59,339.60,31208
2021/04/22,12:56:00,339.60,339.67,339.55,339.66,19396
2021/04/22,12:57:00,339.66,339.76,339.66,339.71,264690
2021/04/22,12:58:00,339.71,339.76,339.62,339.72,37442
2021/04/22,12:59:00,339.72,339.84,339.72,339.78,44007
2021/04/22,13:00:00,339.78,339.80,339.70,339.77,21212
2021/04/22,13:01:00,339.78,339.86,339.75,339.83,24871
2021/04/22,13:02:00,339.84,339.85,339.80,339.80,41337
2021/04/22,13:03:00,339.80,339.86,339.77,339.78,41920
2021/04/22,13:04:00,339.80,339.85,339.78,339.80,5852
2021/04/22,13:05:00,339.80,339.81,339.77,339.79,9092
2021/04/22,13:06:00,339.79,339.82,339.72,339.76,16176
2021/04/22,13:07:00,339.74,339.79,339.05,339.41,644567
2021/04/22,13:08:00,339.42,339.42,337.98,338.36,655668
2021/04/22,13:09:00,338.35,338.52,338.11,338.23,641029
2021/04/22,13:10:00,338.23,338.69,338.17,338.49,246560
2021/04/22,13:11:00,338.49,338.50,337.48,337.63,673236
2021/04/22,13:12:00,337.62,337.70,337.22,337.32,459004
2021/04/22,13:13:00,337.32,337.64,337.02,337.38,389369
2021/04/22,13:14:00,337.39,337.89,337.39,337.78,207514
2021/04/22,13:15:00,337.76,337.88,337.53,337.78,148280
2021/04/22,13:16:00,337.77,337.79,337.21,337.60,175777
2021/04/22,13:17:00,337.61,337.68,337.28,337.30,118579
2021/04/22,13:18:00,337.30,337.45,336.95,337.00,245073
2021/04/22,13:19:00,337.00,337.00,336.44,336.54,321290
2021/04/22,13:20:00,336.54,336.67,336.07,336.17,280645
2021/04/22,13:21:00,336.16,336.34,335.96,336.26,267519
2021/04/22,13:22:00,336.26,336.68,336.04,336.49,548283
2021/04/22,13:23:00,336.49,336.64,336.16,336.57,280206
2021/04/22,13:24:00,336.59,337.18,336.56,337.04,360370
2021/04/22,13:25:00,337.05,337.23,336.88,337.14,426557
2021/04/22,13:26:00,337.14,337.14,336.67,336.92,161256
2021/04/22,13:27:00,336.92,337.34,336.88,337.22,127448
2021/04/22,13:28:00,337.19,337.48,337.14,337.42,79368
2021/04/22,13:29:00,337.42,337.72,337.41,337.66,164228
2021/04/22,13:30:00,337.65,337.78,337.58,337.64,104211
2021/04/22,13:31:00,337.64,337.68,337.18,337.28,209381
2021/04/22,13:32:00,337.28,337.28,336.90,337.18,154176
2021/04/22,13:33:00,337.18,337.46,336.94,337.22,118668
2021/04/22,13:34:00,337.20,337.50,337.12,337.33,75337
2021/04/22,13:35:00,337.33,337.57,337.15,337.56,89648
2021/04/22,13:36:00,337.55,337.55,337.02,337.25,115369
2021/04/22,13:37:00,337.25,337.39,337.05,337.19,98496
2021/04/22,13:38:00,337.21,337.29,337.04,337.06,69214
2021/04/22,13:39:00,337.06,337.13,336.71,336.77,231946
2021/04/22,13:40:00,336.77,337.08,336.75,336.99,98808
2021/04/22,13:41:00,336.99,336.99,336.43,336.58,136737
2021/04/22,13:42:00,336.58,336.73,336.40,336.41,139713
2021/04/22,13:43:00,336.41,336.57,336.20,336.21,129775
2021/04/22,13:44:00,336.21,336.26,336.01,336.05,148542
2021/04/22,13:45:00,336.05,336.13,335.53,335.56,384570
2021/04/22,13:46:00,335.56,335.98,335.52,335.81,231408
2021/04/22,13:47:00,335.81,336.09,335.78,335.96,121185
2021/04/22,13:48:00,335.96,336.03,335.85,335.94,78250
2021/04/22,13:49:00,335.94,336.12,335.63,335.69,136574
2021/04/22,13:50:00,335.70,335.81,335.22,335.41,293562
2021/04/22,13:51:00,335.41,335.47,335.09,335.10,229858
2021/04/22,13:52:00,335.11,335.54,335.09,335.43,232820
2021/04/22,13:53:00,335.43,335.46,334.97,334.98,190782
2021/04/22,13:54:00,334.98,335.21,334.87,334.89,211839
2021/04/22,13:55:00,334.87,335.08,334.75,334.78,170002
2021/04/22,13:56:00,334.77,334.97,334.52,334.57,194249
2021/04/22,13:57:00,334.57,334.75,334.42,334.43,199290
2021/04/22,13:58:00,334.44,334.97,334.36,334.90,204157
2021/04/22,13:59:00,334.91,335.19,334.75,335.10,246590
2021/04/22,14:00:00,335.10,335.10,334.72,334.78,209135
2021/04/22,14:01:00,334.77,334.77,334.16,334.41,273152
2021/04/22,14:02:00,334.41,334.56,334.11,334.16,223916
2021/04/22,14:03:00,334.16,334.44,334.01,334.04,231168
2021/04/22,14:04:00,334.04,334.37,334.04,334.27,261145
2021/04/22,14:05:00,334.27,334.55,334.27,334.40,183893
2021/04/22,14:06:00,334.40,334.95,334.11,334.91,480213
2021/04/22,14:07:00,334.91,334.91,334.50,334.76,225115
2021/04/22,14:08:00,334.76,334.87,334.47,334.55,127360
2021/04/22,14:09:00,334.56,334.88,334.48,334.86,154561
2021/04/22,14:10:00,334.85,335.13,334.84,334.95,197818
2021/04/22,14:11:00,334.95,335.08,334.59,335.05,206660
2021/04/22,14:12:00,335.06,335.07,334.66,334.66,100760
2021/04/22,14:13:00,334.66,334.95,334.65,334.83,86463
2021/04/22,14:14:00,334.83,335.12,334.74,335.02,140456
2021/04/22,14:15:00,335.02,335.29,334.98,335.27,89916
2021/04/22,14:16:00,335.28,335.28,334.97,335.01,71591
2021/04/22,14:17:00,335.01,335.26,334.95,335.20,61866
2021/04/22,14:18:00,335.20,335.29,335.11,335.25,133952
2021/04/22,14:19:00,335.25,335.30,334.86,334.86,157391
2021/04/22,14:20:00,334.86,335.05,334.80,335.05,151489
2021/04/22,14:21:00,335.05,335.24,334.96,335.17,72374
2021/04/22,14:22:00,335.15,335.15,334.86,334.99,68870
2021/04/22,14:23:00,334.99,334.99,334.76,334.78,69377
2021/04/22,14:24:00,334.79,335.06,334.79,335.01,53446
2021/04/22,14:25:00,335.00,335.10,334.90,335.03,33364
2021/04/22,14:26:00,335.03,335.11,334.86,334.88,73187
2021/04/22,14:27:00,334.88,335.23,334.88,335.22,70609
2021/04/22,14:28:00,335.21,335.60,335.21,335.60,119558
2021/04/22,14:29:00,335.60,335.76,335.51,335.71,179534
2021/04/22,14:30:00,335.71,335.88,335.67,335.86,125593
2021/04/22,14:31:00,335.86,335.86,335.69,335.73,91721
2021/04/22,14:32:00,335.72,335.79,335.63,335.65,82434
2021/04/22,14:33:00,335.64,335.72,335.57,335.58,80740
2021/04/22,14:34:00,335.58,335.70,335.55,335.65,79449
2021/04/22,14:35:00,335.67,335.77,335.57,335.64,60495
2021/04/22,14:36:00,335.65,335.74,335.53,335.53,49324
2021/04/22,14:37:00,335.54,335.62,335.44,335.61,63266
2021/04/22,14:38:00,335.61,335.87,335.61,335.81,293495
2021/04/22,14:39:00,335.81,335.93,335.64,335.66,130609
2021/04/22,14:40:00,335.66,335.79,335.63,335.69,148198
2021/04/22,14:41:00,335.69,335.83,335.63,335.76,73798
2021/04/22,14:42:00,335.76,335.84,335.71,335.82,193450
2021/04/22,14:43:00,335.82,335.84,335.68,335.83,48224
2021/04/22,14:44:00,335.84,335.89,335.78,335.81,65494
2021/04/22,14:45:00,335.81,336.16,335.81,336.15,110313
2021/04/22,14:46:00,336.14,336.20,335.99,336.09,90105
2021/04/22,14:47:00,336.09,336.11,335.90,336.08,89219
2021/04/22,14:48:00,336.08,336.08,335.91,335.97,64976
2021/04/22,14:49:00,335.97,336.06,335.97,335.98,35793
2021/04/22,14:50:00,335.97,335.97,335.55,335.68,163516
2021/04/22,14:51:00,335.68,335.87,335.55,335.58,106638
2021/04/22,14:52:00,335.58,335.63,335.33,335.34,128818
2021/04/22,14:53:00,335.34,335.53,335.34,335.53,65344
2021/04/22,14:54:00,335.53,335.53,335.30,335.32,165818
2021/04/22,14:55:00,335.32,335.53,335.32,335.44,50544
2021/04/22,14:56:00,335.44,335.57,335.37,335.37,72340
2021/04/22,14:57:00,335.37,335.74,335.31,335.67,314874
2021/04/22,14:58:00,335.68,335.84,335.51,335.57,90090
2021/04/22,14:59:00,335.56,335.79,335.46,335.50,69143
2021/04/22,15:00:00,335.50,335.57,335.40,335.48,57267
2021/04/22,15:01:00,335.48,335.71,335.34,335.62,106432
2021/04/22,15:02:00,335.62,336.05,335.62,335.94,152279
2021/04/22,15:03:00,335.97,336.00,335.75,335.75,278722
2021/04/22,15:04:00,335.75,335.94,335.75,335.85,87270
2021/04/22,15:05:00,335.87,335.94,335.81,335.85,37519
2021/04/22,15:06:00,335.85,335.85,335.61,335.72,69332
2021/04/22,15:07:00,335.72,335.85,335.70,335.70,32682
2021/04/22,15:08:00,335.70,335.75,335.21,335.24,147881
2021/04/22,15:09:00,335.25,335.34,334.99,335.04,121286
2021/04/22,15:10:00,335.03,335.09,334.92,335.04,299309
2021/04/22,15:11:00,335.04,335.21,335.04,335.14,56758
2021/04/22,15:12:00,335.17,335.22,335.05,335.12,37454
2021/04/22,15:13:00,335.12,335.17,334.98,335.12,61942
2021/04/22,15:14:00,335.12,335.33,335.12,335.26,75177
2021/04/22,15:15:00,335.26,335.30,335.09,335.14,50927
2021/04/22,15:16:00,335.14,335.20,335.07,335.14,48000
2021/04/22,15:17:00,335.14,335.17,334.86,334.87,92112
2021/04/22,15:18:00,334.87,334.95,334.78,334.82,101041
2021/04/22,15:19:00,334.83,334.85,334.64,334.64,109010
2021/04/22,15:20:00,334.64,334.94,334.63,334.87,127571
2021/04/22,15:21:00,334.87,335.00,334.75,334.77,85001
2021/04/22,15:22:00,334.78,335.10,334.77,334.98,96671
2021/04/22,15:23:00,334.98,335.00,334.74,334.74,93238
2021/04/22,15:24:00,334.74,334.87,334.73,334.73,74441
2021/04/22,15:25:00,334.74,334.76,334.57,334.60,118769
2021/04/22,15:26:00,334.60,334.80,334.58,334.72,136725
2021/04/22,15:27:00,334.72,334.76,334.53,334.67,104544
2021/04/22,15:28:00,334.67,334.78,334.57,334.71,58179
2021/04/22,15:29:00,334.71,334.91,334.69,334.83,125156
2021/04/22,15:30:00,334.83,334.87,334.61,334.86,317780
2021/04/22,15:31:00,334.86,335.12,334.72,335.12,127279
2021/04/22,15:32:00,335.12,335.42,335.06,335.29,206025
2021/04/22,15:33:00,335.29,335.33,335.07,335.18,85932
2021/04/22,15:34:00,335.18,335.35,335.13,335.32,97634
2021/04/22,15:35:00,335.31,335.40,335.26,335.35,70131
2021/04/22,15:36:00,335.35,335.43,335.28,335.33,90837
2021/04/22,15:37:00,335.35,335.51,335.35,335.46,57292
2021/04/22,15:38:00,335.44,335.54,335.34,335.38,73277
2021/04/22,15:39:00,335.38,335.38,335.11,335.21,144919
2021/04/22,15:40:00,335.21,335.34,335.18,335.26,80380
2021/04/22,15:41:00,335.26,335.41,335.25,335.36,94615
2021/04/22,15:42:00,335.35,335.44,335.29,335.38,46432
2021/04/22,15:43:00,335.38,335.45,335.31,335.38,91136
2021/04/22,15:44:00,335.38,335.42,335.06,335.10,82733
2021/04/22,15:45:00,335.10,335.23,334.95,335.01,159079
2021/04/22,15:46:00,335.01,335.46,335.01,335.38,151827
2021/04/22,15:47:00,335.38,335.73,335.36,335.63,164429
2021/04/22,15:48:00,335.63,335.64,335.42,335.47,119458
2021/04/22,15:49:00,335.47,335.47,335.28,335.32,132635
2021/04/22,15:50:00,335.31,335.31,334.87,334.94,289197
2021/04/22,15:51:00,334.94,335.45,334.82,335.08,383868
2021/04/22,15:52:00,335.08,335.32,335.07,335.10,94885
2021/04/22,15:53:00,335.11,335.17,335.01,335.07,99717
2021/04/22,15:54:00,335.07,335.14,334.91,335.00,119870
2021/04/22,15:55:00,335.00,335.08,334.85,335.02,251911
2021/04/22,15:56:00,335.02,335.23,334.83,334.85,186283
2021/04/22,15:57:00,334.86,335.08,334.73,335.07,305503
2021/04/22,15:58:00,335.09,335.23,335.01,335.19,158188
2021/04/22,15:59:00,335.19,335.26,335.05,335.07,286098
2021/04/22,16:00:00,335.06,335.30,334.96,335.19,816108
2021/04/23,09:31:00,335.85,336.25,335.85,336.25,130806
2021/04/23,09:32:00,336.25,336.72,336.17,336.72,238556
2021/04/23,09:33:00,336.70,336.80,336.49,336.57,208528
2021/04/23,09:34:00,336.57,336.66,336.44,336.57,136110
2021/04/23,09:35:00,336.57,336.71,336.48,336.71,156927
2021/04/23,09:36:00,336.71,336.74,336.45,336.56,125751
2021/04/23,09:37:00,336.54,336.63,336.39,336.57,122811
2021/04/23,09:38:00,336.57,336.67,336.47,336.62,69482
2021/04/23,09:39:00,336.64,336.71,336.48,336.51,76653
2021/04/23,09:40:00,336.51,336.76,336.42,336.74,138527
2021/04/23,09:41:00,336.74,336.95,336.60,336.63,146246
2021/04/23,09:42:00,336.62,336.66,336.48,336.59,93568
2021/04/23,09:43:00,336.58,336.59,336.44,336.46,59267
2021/04/23,09:44:00,336.47,336.58,336.34,336.46,82190
2021/04/23,09:45:00,336.46,336.54,336.35,336.49,76377
2021/04/23,09:46:00,336.49,336.67,336.49,336.58,80030
2021/04/23,09:47:00,336.58,336.64,336.27,336.27,101682
2021/04/23,09:48:00,336.26,336.45,336.07,336.37,171497
2021/04/23,09:49:00,336.37,336.55,336.36,336.40,73064
2021/04/23,09:50:00,336.39,336.74,336.27,336.67,136992
2021/04/23,09:51:00,336.66,336.99,336.59,336.95,130776
2021/04/23,09:52:00,336.95,337.10,336.95,336.98,119612
2021/04/23,09:53:00,336.98,337.00,336.79,336.91,114718
2021/04/23,09:54:00,336.90,337.19,336.81,337.09,80497
2021/04/23,09:55:00,337.09,337.25,337.09,337.12,106449
2021/04/23,09:56:00,337.13,337.18,337.02,337.08,79833
2021/04/23,09:57:00,337.08,337.14,336.96,337.14,63432
2021/04/23,09:58:00,337.14,337.14,337.00,337.06,104771
2021/04/23,09:59:00,337.06,337.16,337.03,337.10,46286
2021/04/23,10:00:00,337.10,337.22,337.10,337.10,73393
2021/04/23,10:01:00,337.10,337.21,336.91,337.00,83648
2021/04/23,10:02:00,337.00,337.11,336.93,337.04,66660
2021/04/23,10:03:00,337.04,337.15,336.93,337.09,52658
2021/04/23,10:04:00,337.09,337.41,337.07,337.36,146551
2021/04/23,10:05:00,337.36,337.40,337.30,337.35,74525
2021/04/23,10:06:00,337.35,337.45,337.28,337.31,77170
2021/04/23,10:07:00,337.33,337.41,337.17,337.23,69623
2021/04/23,10:08:00,337.23,337.42,337.23,337.35,37404
2021/04/23,10:09:00,337.35,337.41,337.30,337.37,37932
2021/04/23,10:10:00,337.37,337.47,337.34,337.36,40291
2021/04/23,10:11:00,337.36,337.57,337.31,337.55,68963
2021/04/23,10:12:00,337.55,337.59,337.48,337.57,79977
2021/04/23,10:13:00,337.57,337.64,337.50,337.51,105176
2021/04/23,10:14:00,337.51,337.59,337.45,337.52,64401
2021/04/23,10:15:00,337.52,337.69,337.45,337.65,60152
2021/04/23,10:16:00,337.65,337.69,337.50,337.50,89875
2021/04/23,10:17:00,337.50,337.51,337.39,337.48,72134
2021/04/23,10:18:00,337.49,337.52,337.42,337.46,45489
2021/04/23,10:19:00,337.46,337.54,337.31,337.37,94341
2021/04/23,10:20:00,337.37,337.44,337.31,337.35,85913
2021/04/23,10:21:00,337.36,337.36,337.22,337.33,86788
2021/04/23,10:22:00,337.33,337.48,337.29,337.29,60589
2021/04/23,10:23:00,337.29,337.36,337.22,337.33,55241
2021/04/23,10:24:00,337.33,337.40,337.32,337.40,33314
2021/04/23,10:25:00,337.39,337.41,337.21,337.33,61129
2021/04/23,10:26:00,337.33,337.40,337.27,337.38,105020
2021/04/23,10:27:00,337.38,337.40,337.30,337.35,26256
2021/04/23,10:28:00,337.35,337.44,337.27,337.32,63783
2021/04/23,10:29:00,337.32,337.32,337.12,337.21,68487
2021/04/23,10:30:00,337.21,337.29,337.10,337.20,68666
2021/04/23,10:31:00,337.22,337.27,337.02,337.12,77671
2021/04/23,10:32:00,337.12,337.31,337.01,337.28,73379
2021/04/23,10:33:00,337.29,337.46,337.29,337.45,123550
2021/04/23,10:34:00,337.45,337.80,337.38,337.78,203573
2021/04/23,10:35:00,337.79,337.90,337.75,337.87,227742
2021/04/23,10:36:00,337.88,337.92,337.75,337.78,151762
2021/04/23,10:37:00,337.78,337.84,337.72,337.78,56033
2021/04/23,10:38:00,337.78,337.80,337.72,337.80,344976
2021/04/23,10:39:00,337.80,337.85,337.73,337.76,41154
2021/04/23,10:40:00,337.76,337.82,337.71,337.76,33690
2021/04/23,10:41:00,337.76,337.93,337.76,337.92,79901
2021/04/23,10:42:00,337.92,337.96,337.85,337.90,37593
2021/04/23,10:43:00,337.90,337.95,337.86,337.88,67991
2021/04/23,10:44:00,337.88,337.92,337.82,337.85,51117
2021/04/23,10:45:00,337.85,337.85,337.63,337.65,95010
2021/04/23,10:46:00,337.64,337.72,337.60,337.64,96495
2021/04/23,10:47:00,337.64,337.85,337.64,337.82,66071
2021/04/23,10:48:00,337.82,338.06,337.82,338.03,95323
2021/04/23,10:49:00,338.05,338.07,337.91,337.97,168014
2021/04/23,10:50:00,337.97,337.97,337.79,337.80,64086
2021/04/23,10:51:00,337.80,337.84,337.72,337.82,72676
2021/04/23,10:52:00,337.82,337.92,337.82,337.88,37748
2021/04/23,10:53:00,337.88,337.91,337.81,337.84,48335
2021/04/23,10:54:00,337.84,337.97,337.83,337.94,235520
2021/04/23,10:55:00,337.94,338.01,337.88,337.90,59466
2021/04/23,10:56:00,337.90,338.20,337.89,338.12,156570
2021/04/23,10:57:00,338.12,338.12,337.94,337.94,55939
2021/04/23,10:58:00,337.94,338.00,337.87,337.97,50397
2021/04/23,10:59:00,338.00,338.10,337.92,338.05,60998
2021/04/23,11:00:00,338.07,338.17,338.04,338.12,52644
2021/04/23,11:01:00,338.13,338.23,338.06,338.21,140761
2021/04/23,11:02:00,338.20,338.24,338.03,338.09,98751
2021/04/23,11:03:00,338.09,338.14,337.98,337.98,62240
2021/04/23,11:04:00,337.98,338.03,337.91,337.94,45525
2021/04/23,11:05:00,337.94,338.08,337.94,338.04,39928
2021/04/23,11:06:00,338.06,338.15,338.04,338.09,36366
2021/04/23,11:07:00,338.09,338.15,337.98,337.99,234203
2021/04/23,11:08:00,337.98,338.02,337.95,338.01,33807
2021/04/23,11:09:00,338.01,338.06,337.99,338.02,26747
2021/04/23,11:10:00,338.02,338.09,338.01,338.02,32954
2021/04/23,11:11:00,338.02,338.23,337.97,338.19,95177
2021/04/23,11:12:00,338.20,338.21,338.13,338.13,32852
2021/04/23,11:13:00,338.13,338.20,338.08,338.12,27907
2021/04/23,11:14:00,338.12,338.19,338.09,338.17,22585
2021/04/23,11:15:00,338.18,338.27,338.12,338.25,58905
2021/04/23,11:16:00,338.25,338.58,338.25,338.55,193287
2021/04/23,11:17:00,338.55,338.65,338.44,338.45,96278
2021/04/23,11:18:00,338.47,338.54,338.45,338.52,79140
2021/04/23,11:19:00,338.52,338.61,338.52,338.61,77185
2021/04/23,11:20:00,338.61,338.69,338.61,338.64,45137
2021/04/23,11:21:00,338.64,338.65,338.54,338.55,68639
2021/04/23,11:22:00,338.56,338.76,338.56,338.75,78428
2021/04/23,11:23:00,338.75,338.95,338.75,338.95,134533
2021/04/23,11:24:00,338.94,339.05,338.91,338.99,365898
2021/04/23,11:25:00,338.99,339.02,338.92,338.95,85338
2021/04/23,11:26:00,338.96,339.22,338.94,339.15,201798
2021/04/23,11:27:00,339.16,339.21,339.12,339.14,116227
2021/04/23,11:28:00,339.15,339.20,339.14,339.17,253501
2021/04/23,11:29:00,339.17,339.23,339.07,339.09,76951
2021/04/23,11:30:00,339.09,339.09,339.00,339.03,122358
2021/04/23,11:31:00,339.03,339.13,339.03,339.12,44920
2021/04/23,11:32:00,339.12,339.17,339.03,339.06,41754
2021/04/23,11:33:00,339.06,339.15,339.04,339.11,49224
2021/04/23,11:34:00,339.12,339.14,339.02,339.03,49739
2021/04/23,11:35:00,339.03,339.10,339.02,339.10,72448
2021/04/23,11:36:00,339.11,339.18,339.05,339.11,103870
2021/04/23,11:37:00,339.11,339.14,339.04,339.13,241896
2021/04/23,11:38:00,339.14,339.24,339.14,339.19,228946
2021/04/23,11:39:00,339.19,339.24,339.17,339.19,25328
2021/04/23,11:40:00,339.19,339.37,339.19,339.27,145981
2021/04/23,11:41:00,339.28,339.43,339.16,339.18,102365
2021/04/23,11:42:00,339.18,339.21,339.06,339.10,318098
2021/04/23,11:43:00,339.10,339.19,339.09,339.16,51095
2021/04/23,11:44:00,339.16,339.25,339.14,339.24,47325
2021/04/23,11:45:00,339.24,339.28,339.19,339.21,231006
2021/04/23,11:46:00,339.19,339.31,339.18,339.29,51738
2021/04/23,11:47:00,339.29,339.41,339.29,339.37,92626
2021/04/23,11:48:00,339.37,339.47,339.32,339.47,80274
2021/04/23,11:49:00,339.47,339.52,339.45,339.51,86240
2021/04/23,11:50:00,339.51,339.70,339.45,339.66,252416
2021/04/23,11:51:00,339.66,339.66,339.53,339.57,332901
2021/04/23,11:52:00,339.57,339.65,339.57,339.60,66083
2021/04/23,11:53:00,339.60,339.60,339.53,339.55,56764
2021/04/23,11:54:00,339.55,339.61,339.54,339.61,58169
2021/04/23,11:55:00,339.61,339.62,339.55,339.57,67607
2021/04/23,11:56:00,339.58,339.64,339.50,339.52,80038
2021/04/23,11:57:00,339.52,339.55,339.45,339.49,71876
2021/04/23,11:58:00,339.49,339.52,339.41,339.42,47774
2021/04/23,11:59:00,339.42,339.50,339.42,339.44,43586
2021/04/23,12:00:00,339.44,339.46,339.37,339.39,49517
2021/04/23,12:01:00,339.39,339.48,339.39,339.47,54648
2021/04/23,12:02:00,339.47,339.60,339.47,339.56,264382
2021/04/23,12:03:00,339.56,339.60,339.51,339.55,45370
2021/04/23,12:04:00,339.55,339.57,339.46,339.47,57457
2021/04/23,12:05:00,339.47,339.52,339.41,339.51,33278
2021/04/23,12:06:00,339.52,339.73,339.52,339.61,96455
2021/04/23,12:07:00,339.61,339.65,339.55,339.55,38173
2021/04/23,12:08:00,339.55,339.67,339.55,339.65,44998
2021/04/23,12:09:00,339.65,339.72,339.65,339.69,48569
2021/04/23,12:10:00,339.69,339.73,339.64,339.68,434897
2021/04/23,12:11:00,339.68,339.69,339.59,339.62,79738
2021/04/23,12:12:00,339.62,339.63,339.58,339.61,252737
2021/04/23,12:13:00,339.61,339.62,339.55,339.55,31778
2021/04/23,12:14:00,339.55,339.60,339.48,339.50,47029
2021/04/23,12:15:00,339.50,339.53,339.44,339.48,37268
2021/04/23,12:16:00,339.48,339.55,339.45,339.46,61330
2021/04/23,12:17:00,339.46,339.54,339.46,339.51,43337
2021/04/23,12:18:00,339.52,339.53,339.45,339.48,280730
2021/04/23,12:19:00,339.47,339.53,339.45,339.50,52041
2021/04/23,12:20:00,339.50,339.51,339.44,339.48,40839
2021/04/23,12:21:00,339.48,339.51,339.38,339.43,68220
2021/04/23,12:22:00,339.43,339.50,339.43,339.47,17517
2021/04/23,12:23:00,339.47,339.55,339.46,339.47,31216
2021/04/23,12:24:00,339.47,339.50,339.39,339.46,25618
2021/04/23,12:25:00,339.46,339.59,339.46,339.54,25837
2021/04/23,12:26:00,339.54,339.54,339.42,339.42,35763
2021/04/23,12:27:00,339.43,339.48,339.40,339.44,249000
2021/04/23,12:28:00,339.44,339.45,339.40,339.43,71235
2021/04/23,12:29:00,339.43,339.44,339.30,339.33,143978
2021/04/23,12:30:00,339.32,339.38,339.30,339.36,45205
2021/04/23,12:31:00,339.36,339.39,339.34,339.34,43171
2021/04/23,12:32:00,339.34,339.41,339.33,339.38,36987
2021/04/23,12:33:00,339.38,339.50,339.38,339.46,22395
2021/04/23,12:34:00,339.47,339.63,339.47,339.58,64991
2021/04/23,12:35:00,339.59,339.65,339.56,339.59,59335
2021/04/23,12:36:00,339.60,339.63,339.55,339.57,22994
2021/04/23,12:37:00,339.57,339.57,339.51,339.54,25388
2021/04/23,12:38:00,339.53,339.53,339.40,339.48,37772
2021/04/23,12:39:00,339.48,339.54,339.39,339.48,62020
2021/04/23,12:40:00,339.48,339.49,339.42,339.42,49217
2021/04/23,12:41:00,339.42,339.50,339.42,339.50,15218
2021/04/23,12:42:00,339.50,339.58,339.49,339.56,26742
2021/04/23,12:43:00,339.56,339.63,339.53,339.63,48703
2021/04/23,12:44:00,339.63,339.69,339.61,339.67,37316
2021/04/23,12:45:00,339.68,339.77,339.68,339.70,105606
2021/04/23,12:46:00,339.70,339.76,339.66,339.76,19419
2021/04/23,12:47:00,339.76,339.83,339.73,339.80,34160
2021/04/23,12:48:00,339.80,340.07,339.80,340.01,268618
2021/04/23,12:49:00,340.01,340.10,340.00,340.02,103027
2021/04/23,12:50:00,340.02,340.09,340.00,340.05,115549
2021/04/23,12:51:00,340.06,340.15,340.04,340.12,71597
2021/04/23,12:52:00,340.12,340.18,340.12,340.16,245597
2021/04/23,12:53:00,340.15,340.17,340.10,340.14,26746
2021/04/23,12:54:00,340.15,340.18,340.11,340.11,113973
2021/04/23,12:55:00,340.11,340.15,340.07,340.08,34209
2021/04/23,12:56:00,340.08,340.09,340.00,340.02,54312
2021/04/23,12:57:00,340.03,340.09,340.02,340.05,129953
2021/04/23,12:58:00,340.05,340.12,340.04,340.11,30336
2021/04/23,12:59:00,340.11,340.12,339.94,339.95,93702
2021/04/23,13:00:00,339.95,340.06,339.95,340.04,47019
2021/04/23,13:01:00,340.04,340.11,340.04,340.04,32812
2021/04/23,13:02:00,340.04,340.11,340.04,340.11,17553
2021/04/23,13:03:00,340.11,340.11,339.98,339.98,27990
2021/04/23,13:04:00,339.98,340.00,339.94,339.96,22611
2021/04/23,13:05:00,339.96,340.00,339.91,339.91,184009
2021/04/23,13:06:00,339.92,340.05,339.92,340.02,39876
2021/04/23,13:07:00,340.02,340.11,340.02,340.06,43854
2021/04/23,13:08:00,340.07,340.18,340.07,340.15,34518
2021/04/23,13:09:00,340.15,340.16,340.04,340.05,82498
2021/04/23,13:10:00,340.05,340.09,340.04,340.07,35082
2021/04/23,13:11:00,340.08,340.14,340.07,340.10,60007
2021/04/23,13:12:00,340.10,340.12,340.07,340.12,45721
2021/04/23,13:13:00,340.12,340.21,340.08,340.09,42900
2021/04/23,13:14:00,340.09,340.09,339.98,339.98,27832
2021/04/23,13:15:00,339.99,340.05,339.97,340.04,30078
2021/04/23,13:16:00,340.04,340.09,339.99,340.00,220715
2021/04/23,13:17:00,340.00,340.05,340.00,340.00,16975
2021/04/23,13:18:00,340.00,340.08,339.98,340.06,21465
2021/04/23,13:19:00,340.06,340.10,340.00,340.02,95807
2021/04/23,13:20:00,340.02,340.06,339.99,340.00,34960
2021/04/23,13:21:00,340.00,340.00,339.96,339.99,29650
2021/04/23,13:22:00,339.99,340.03,339.97,339.98,23215
2021/04/23,13:23:00,339.98,340.01,339.93,339.99,32012
2021/04/23,13:24:00,339.99,339.99,339.93,339.96,42237
2021/04/23,13:25:00,339.96,339.97,339.88,339.90,58425
2021/04/23,13:26:00,339.90,339.93,339.87,339.89,50497
2021/04/23,13:27:00,339.89,339.92,339.82,339.88,42032
2021/04/23,13:28:00,339.88,339.90,339.82,339.90,28170
2021/04/23,13:29:00,339.90,339.95,339.90,339.95,29427
2021/04/23,13:30:00,339.94,340.01,339.94,339.99,26336
2021/04/23,13:31:00,340.00,340.07,339.99,340.06,47124
2021/04/23,13:32:00,340.05,340.08,339.98,340.01,12853
2021/04/23,13:33:00,340.01,340.06,340.01,340.03,11713
2021/04/23,13:34:00,340.03,340.09,340.00,340.09,14731
2021/04/23,13:35:00,340.09,340.14,340.09,340.13,51690
2021/04/23,13:36:00,340.14,340.18,340.12,340.16,27334
2021/04/23,13:37:00,340.16,340.21,340.16,340.20,21945
2021/04/23,13:38:00,340.20,340.33,340.20,340.24,146755
2021/04/23,13:39:00,340.24,340.27,340.22,340.22,28484
2021/04/23,13:40:00,340.21,340.28,340.17,340.27,31059
2021/04/23,13:41:00,340.27,340.30,340.25,340.30,15833
2021/04/23,13:42:00,340.30,340.33,340.29,340.31,26646
2021/04/23,13:43:00,340.31,340.35,340.30,340.33,71247
2021/04/23,13:44:00,340.33,340.33,340.25,340.28,42513
2021/04/23,13:45:00,340.28,340.28,340.21,340.21,49203
2021/04/23,13:46:00,340.21,340.26,340.21,340.24,27726
2021/04/23,13:47:00,340.24,340.28,340.23,340.25,20362
2021/04/23,13:48:00,340.25,340.28,340.20,340.21,18824
2021/04/23,13:49:00,340.21,340.22,340.11,340.13,61735
2021/04/23,13:50:00,340.11,340.16,340.10,340.13,32452
2021/04/23,13:51:00,340.14,340.16,340.10,340.11,13204
2021/04/23,13:52:00,340.11,340.12,340.08,340.12,29749
2021/04/23,13:53:00,340.12,340.14,340.10,340.14,99564
2021/04/23,13:54:00,340.14,340.16,340.07,340.10,235099
2021/04/23,13:55:00,340.09,340.10,340.06,340.09,192150
2021/04/23,13:56:00,340.09,340.12,340.07,340.11,19753
2021/04/23,13:57:00,340.12,340.13,340.04,340.10,39161
2021/04/23,13:58:00,340.11,340.12,340.04,340.11,34236
2021/04/23,13:59:00,340.11,340.12,340.02,340.02,36366
2021/04/23,14:00:00,340.04,340.07,340.02,340.05,27154
2021/04/23,14:01:00,340.05,340.16,340.02,340.11,53923
2021/04/23,14:02:00,340.11,340.12,340.03,340.06,29523
2021/04/23,14:03:00,340.05,340.11,340.02,340.07,54042
2021/04/23,14:04:00,340.07,340.11,340.02,340.07,37091
2021/04/23,14:05:00,340.08,340.11,340.05,340.07,10500
2021/04/23,14:06:00,340.07,340.17,340.05,340.13,36167
2021/04/23,14:07:00,340.12,340.17,340.09,340.12,44650
2021/04/23,14:08:00,340.12,340.15,340.10,340.14,39143
2021/04/23,14:09:00,340.14,340.15,340.10,340.10,244014
2021/04/23,14:10:00,340.10,340.13,340.09,340.11,17579
2021/04/23,14:11:00,340.11,340.15,340.09,340.12,24209
2021/04/23,14:12:00,340.12,340.14,340.09,340.10,13844
2021/04/23,14:13:00,340.12,340.13,340.07,340.10,16826
2021/04/23,14:14:00,340.10,340.11,340.08,340.08,18686
2021/04/23,14:15:00,340.08,340.11,340.05,340.05,30924
2021/04/23,14:16:00,340.05,340.08,340.02,340.03,22405
2021/04/23,14:17:00,340.03,340.04,339.93,339.95,78601
2021/04/23,14:18:00,339.95,340.00,339.94,339.94,33187
2021/04/23,14:19:00,339.94,339.96,339.83,339.85,86229
2021/04/23,14:20:00,339.86,339.87,339.75,339.79,68430
2021/04/23,14:21:00,339.79,339.87,339.75,339.77,1204159
2021/04/23,14:22:00,339.77,339.87,339.75,339.84,60390
2021/04/23,14:23:00,339.84,339.89,339.82,339.82,23119
2021/04/23,14:24:00,339.82,339.89,339.82,339.86,60101
2021/04/23,14:25:00,339.87,339.92,339.84,339.84,30358
2021/04/23,14:26:00,339.84,339.87,339.82,339.86,55598
2021/04/23,14:27:00,339.86,339.87,339.78,339.78,41201
2021/04/23,14:28:00,339.79,339.85,339.79,339.83,41223
2021/04/23,14:29:00,339.83,339.92,339.83,339.91,30839
2021/04/23,14:30:00,339.91,339.99,339.87,339.99,47498
2021/04/23,14:31:00,339.98,340.08,339.98,340.05,93068
2021/04/23,14:32:00,340.05,340.08,340.03,340.05,16991
2021/04/23,14:33:00,340.05,340.08,340.01,340.01,24423
2021/04/23,14:34:00,340.01,340.02,339.96,339.97,25945
2021/04/23,14:35:00,339.97,340.01,339.95,340.01,49230
2021/04/23,14:36:00,340.01,340.04,339.98,340.03,16653
2021/04/23,14:37:00,340.03,340.03,339.91,339.91,40224
2021/04/23,14:38:00,339.91,339.93,339.81,339.91,75901
2021/04/23,14:39:00,339.91,339.99,339.91,339.98,20617
2021/04/23,14:40:00,339.98,340.01,339.92,339.94,33096
2021/04/23,14:41:00,339.94,339.98,339.91,339.91,70791
2021/04/23,14:42:00,339.91,339.97,339.91,339.96,32430
2021/04/23,14:43:00,339.96,339.98,339.89,339.89,22904
2021/04/23,14:44:00,339.90,339.98,339.88,339.95,23657
2021/04/23,14:45:00,339.95,339.99,339.95,339.95,18608
2021/04/23,14:46:00,339.95,340.00,339.90,340.00,25315
2021/04/23,14:47:00,340.00,340.05,339.99,340.02,46486
2021/04/23,14:48:00,340.02,340.02,339.94,339.97,18019
2021/04/23,14:49:00,339.97,340.00,339.93,340.00,33729
2021/04/23,14:50:00,340.00,340.07,340.00,340.04,46589
2021/04/23,14:51:00,340.04,340.11,340.04,340.06,49778
2021/04/23,14:52:00,340.06,340.12,340.04,340.12,23972
2021/04/23,14:53:00,340.12,340.19,340.12,340.18,264426
2021/04/23,14:54:00,340.18,340.20,340.15,340.19,23285
2021/04/23,14:55:00,340.19,340.33,340.19,340.32,97676
2021/04/23,14:56:00,340.32,340.49,340.32,340.43,119640
2021/04/23,14:57:00,340.43,340.43,340.36,340.40,265513
2021/04/23,14:58:00,340.39,340.39,340.30,340.32,50758
2021/04/23,14:59:00,340.32,340.38,340.30,340.34,58601
2021/04/23,15:00:00,340.34,340.36,340.27,340.29,41891
2021/04/23,15:01:00,340.29,340.31,340.25,340.28,33364
2021/04/23,15:02:00,340.28,340.29,340.18,340.21,49341
2021/04/23,15:03:00,340.21,340.23,340.05,340.10,279711
2021/04/23,15:04:00,340.10,340.12,340.06,340.09,38096
2021/04/23,15:05:00,340.09,340.09,340.03,340.06,43380
2021/04/23,15:06:00,340.06,340.20,340.04,340.14,80785
2021/04/23,15:07:00,340.14,340.19,340.14,340.18,34318
2021/04/23,15:08:00,340.18,340.19,340.08,340.19,33783
2021/04/23,15:09:00,340.19,340.23,340.14,340.22,48194
2021/04/23,15:10:00,340.22,340.23,340.07,340.07,36817
2021/04/23,15:11:00,340.07,340.16,340.05,340.12,44188
2021/04/23,15:12:00,340.12,340.21,340.10,340.20,40288
2021/04/23,15:13:00,340.20,340.22,340.16,340.16,34722
2021/04/23,15:14:00,340.16,340.21,340.12,340.18,37998
2021/04/23,15:15:00,340.17,340.20,340.14,340.17,40942
2021/04/23,15:16:00,340.18,340.20,340.14,340.15,45833
2021/04/23,15:17:00,340.14,340.21,340.09,340.21,21069
2021/04/23,15:18:00,340.21,340.27,340.19,340.22,54998
2021/04/23,15:19:00,340.22,340.22,340.15,340.18,26728
2021/04/23,15:20:00,340.18,340.20,340.14,340.18,35927
2021/04/23,15:21:00,340.18,340.23,340.14,340.22,38690
2021/04/23,15:22:00,340.22,340.34,340.20,340.34,92202
2021/04/23,15:23:00,340.34,340.40,340.32,340.39,196836
2021/04/23,15:24:00,340.39,340.42,340.36,340.42,40101
2021/04/23,15:25:00,340.42,340.44,340.37,340.38,106383
2021/04/23,15:26:00,340.38,340.39,340.31,340.39,70040
2021/04/23,15:27:00,340.39,340.41,340.33,340.37,57508
2021/04/23,15:28:00,340.37,340.39,340.34,340.35,55246
2021/04/23,15:29:00,340.34,340.37,340.32,340.37,40592
2021/04/23,15:30:00,340.37,340.41,340.35,340.38,203071
2021/04/23,15:31:00,340.38,340.48,340.36,340.47,65989
2021/04/23,15:32:00,340.46,340.56,340.45,340.53,88246
2021/04/23,15:33:00,340.53,340.55,340.51,340.53,51322
2021/04/23,15:34:00,340.53,340.56,340.51,340.55,43559
2021/04/23,15:35:00,340.55,340.63,340.55,340.62,83352
2021/04/23,15:36:00,340.61,340.77,340.61,340.70,153525
2021/04/23,15:37:00,340.71,340.71,340.58,340.58,121041
2021/04/23,15:38:00,340.58,340.66,340.58,340.60,122176
2021/04/23,15:39:00,340.60,340.64,340.56,340.57,40241
2021/04/23,15:40:00,340.57,340.63,340.57,340.59,44145
2021/04/23,15:41:00,340.59,340.62,340.54,340.55,54847
2021/04/23,15:42:00,340.55,340.56,340.49,340.51,63255
2021/04/23,15:43:00,340.51,340.52,340.45,340.46,87096
2021/04/23,15:44:00,340.46,340.46,340.31,340.32,121174
2021/04/23,15:45:00,340.32,340.35,340.21,340.23,92109
2021/04/23,15:46:00,340.23,340.24,340.06,340.11,186107
2021/04/23,15:47:00,340.10,340.15,339.97,340.15,177416
2021/04/23,15:48:00,340.15,340.19,340.08,340.10,122154
2021/04/23,15:49:00,340.10,340.12,340.02,340.03,168461
2021/04/23,15:50:00,340.03,340.10,340.02,340.08,115170
2021/04/23,15:51:00,340.08,340.19,339.77,339.82,442769
2021/04/23,15:52:00,339.81,339.89,339.81,339.86,122364
2021/04/23,15:53:00,339.86,340.00,339.83,339.94,105882
2021/04/23,15:54:00,339.94,339.94,339.81,339.84,145185
2021/04/23,15:55:00,339.84,339.92,339.75,339.88,230951
2021/04/23,15:56:00,339.88,339.88,339.67,339.70,268552
2021/04/23,15:57:00,339.70,339.75,339.57,339.64,412899
2021/04/23,15:58:00,339.64,339.79,339.62,339.78,223187
2021/04/23,15:59:00,339.78,339.79,339.51,339.61,280127
2021/04/23,16:00:00,339.61,339.62,339.34,339.44,598173
2021/04/26,09:31:00,339.67,339.87,339.61,339.79,283927
2021/04/26,09:32:00,339.78,339.98,339.75,339.88,126656
2021/04/26,09:33:00,339.89,339.95,339.54,339.61,164644
2021/04/26,09:34:00,339.61,339.88,339.60,339.74,251192
2021/04/26,09:35:00,339.75,339.77,339.41,339.53,196617
2021/04/26,09:36:00,339.53,339.75,339.31,339.53,211950
2021/04/26,09:37:00,339.53,339.69,339.45,339.62,170226
2021/04/26,09:38:00,339.62,339.66,339.44,339.56,190944
2021/04/26,09:39:00,339.56,339.60,339.43,339.51,150742
2021/04/26,09:40:00,339.53,339.59,339.40,339.59,128453
2021/04/26,09:41:00,339.59,339.73,339.39,339.63,153286
2021/04/26,09:42:00,339.63,339.81,339.58,339.81,277364
2021/04/26,09:43:00,339.81,339.98,339.72,339.96,86143
2021/04/26,09:44:00,339.96,340.09,339.76,339.80,143611
2021/04/26,09:45:00,339.80,339.83,339.72,339.75,129504
2021/04/26,09:46:00,339.75,339.83,339.63,339.63,95751
2021/04/26,09:47:00,339.62,339.70,339.53,339.56,72597
2021/04/26,09:48:00,339.56,339.65,339.50,339.55,56068
2021/04/26,09:49:00,339.55,339.67,339.55,339.64,59660
2021/04/26,09:50:00,339.64,339.75,339.43,339.48,69471
2021/04/26,09:51:00,339.47,339.54,339.26,339.27,295486
2021/04/26,09:52:00,339.27,339.27,338.99,338.99,201340
2021/04/26,09:53:00,338.99,339.02,338.90,338.96,224549
2021/04/26,09:54:00,338.96,339.15,338.96,339.09,128152
2021/04/26,09:55:00,339.09,339.20,339.09,339.16,111819
2021/04/26,09:56:00,339.16,339.40,339.16,339.36,121090
2021/04/26,09:57:00,339.37,339.47,339.27,339.34,95882
2021/04/26,09:58:00,339.34,339.43,339.26,339.40,78187
2021/04/26,09:59:00,339.39,339.57,339.33,339.56,87132
2021/04/26,10:00:00,339.57,339.81,339.57,339.64,116172
2021/04/26,10:01:00,339.64,339.96,339.64,339.82,125529
2021/04/26,10:02:00,339.83,339.95,339.83,339.93,63697
2021/04/26,10:03:00,339.94,339.95,339.80,339.88,89568
2021/04/26,10:04:00,339.88,340.05,339.88,340.02,146841
2021/04/26,10:05:00,340.02,340.15,339.87,339.92,109001
2021/04/26,10:06:00,339.92,340.06,339.89,340.03,35596
2021/04/26,10:07:00,340.03,340.20,340.03,340.13,40121
2021/04/26,10:08:00,340.13,340.17,340.07,340.12,50454
2021/04/26,10:09:00,340.12,340.13,340.00,340.06,46840
2021/04/26,10:10:00,340.06,340.13,340.03,340.13,36452
2021/04/26,10:11:00,340.12,340.18,340.05,340.07,47635
2021/04/26,10:12:00,340.07,340.13,340.02,340.09,54215
2021/04/26,10:13:00,340.09,340.27,340.09,340.18,69471
2021/04/26,10:14:00,340.18,340.30,340.17,340.27,56249
2021/04/26,10:15:00,340.27,340.36,340.21,340.23,58733
2021/04/26,10:16:00,340.23,340.26,339.99,340.26,103052
2021/04/26,10:17:00,340.25,340.40,340.25,340.32,60798
2021/04/26,10:18:00,340.32,340.33,339.93,340.07,214718
2021/04/26,10:19:00,340.07,340.24,340.03,340.11,68936
2021/04/26,10:20:00,340.11,340.26,340.10,340.20,33890
2021/04/26,10:21:00,340.20,340.44,340.18,340.31,79006
2021/04/26,10:22:00,340.32,340.40,340.29,340.34,29564
2021/04/26,10:23:00,340.34,340.48,340.32,340.34,43517
2021/04/26,10:24:00,340.35,340.36,340.26,340.36,33236
2021/04/26,10:25:00,340.36,340.37,340.22,340.29,37266
2021/04/26,10:26:00,340.28,340.32,340.15,340.23,43554
2021/04/26,10:27:00,340.22,340.34,340.12,340.30,46725
2021/04/26,10:28:00,340.29,340.30,340.17,340.26,24873
2021/04/26,10:29:00,340.26,340.26,340.04,340.11,42890
2021/04/26,10:30:00,340.11,340.21,340.05,340.15,26918
2021/04/26,10:31:00,340.15,340.27,340.09,340.24,234717
2021/04/26,10:32:00,340.24,340.26,340.13,340.22,22831
2021/04/26,10:33:00,340.21,340.23,340.08,340.12,227885
2021/04/26,10:34:00,340.12,340.12,339.97,340.02,48046
2021/04/26,10:35:00,340.01,340.04,339.95,340.02,44376
2021/04/26,10:36:00,340.02,340.12,339.98,340.03,230652
2021/04/26,10:37:00,340.04,340.08,339.95,340.02,36079
2021/04/26,10:38:00,340.02,340.20,340.01,340.15,351404
2021/04/26,10:39:00,340.15,340.23,340.13,340.17,28441
2021/04/26,10:40:00,340.16,340.35,340.16,340.28,43106
2021/04/26,10:41:00,340.30,340.36,340.16,340.25,58814
2021/04/26,10:42:00,340.25,340.29,340.20,340.25,74700
2021/04/26,10:43:00,340.25,340.33,340.25,340.33,40031
2021/04/26,10:44:00,340.34,340.41,340.33,340.39,36195
2021/04/26,10:45:00,340.39,340.39,340.27,340.31,43962
2021/04/26,10:46:00,340.32,340.36,340.18,340.27,47377
2021/04/26,10:47:00,340.27,340.40,340.27,340.29,50249
2021/04/26,10:48:00,340.29,340.37,340.24,340.31,26648
2021/04/26,10:49:00,340.31,340.52,340.31,340.51,95318
2021/04/26,10:50:00,340.51,340.59,340.48,340.53,58898
2021/04/26,10:51:00,340.49,340.64,340.43,340.64,126939
2021/04/26,10:52:00,340.64,340.74,340.62,340.66,86573
2021/04/26,10:53:00,340.66,340.68,340.38,340.41,74787
2021/04/26,10:54:00,340.41,340.43,340.29,340.36,47926
2021/04/26,10:55:00,340.37,340.41,340.32,340.37,19454
2021/04/26,10:56:00,340.37,340.44,340.34,340.34,30295
2021/04/26,10:57:00,340.34,340.44,340.32,340.43,14694
2021/04/26,10:58:00,340.43,340.43,340.36,340.36,38502
2021/04/26,10:59:00,340.36,340.38,340.27,340.36,80531
2021/04/26,11:00:00,340.36,340.38,340.28,340.29,63682
2021/04/26,11:01:00,340.30,340.46,340.30,340.40,51587
2021/04/26,11:02:00,340.40,340.56,340.40,340.56,50050
2021/04/26,11:03:00,340.56,340.67,340.53,340.66,75618
2021/04/26,11:04:00,340.67,340.84,340.58,340.58,118320
2021/04/26,11:05:00,340.58,340.67,340.56,340.66,44288
2021/04/26,11:06:00,340.66,340.72,340.60,340.60,48424
2021/04/26,11:07:00,340.60,340.65,340.56,340.62,44355
2021/04/26,11:08:00,340.62,340.67,340.59,340.63,242609
2021/04/26,11:09:00,340.63,340.65,340.59,340.64,12217
2021/04/26,11:10:00,340.64,340.72,340.64,340.72,23918
2021/04/26,11:11:00,340.72,340.75,340.65,340.71,53188
2021/04/26,11:12:00,340.71,340.90,340.71,340.76,40254
2021/04/26,11:13:00,340.77,340.99,340.74,340.93,69613
2021/04/26,11:14:00,340.93,340.93,340.85,340.88,49048
2021/04/26,11:15:00,340.89,340.96,340.88,340.94,28846
2021/04/26,11:16:00,340.94,341.01,340.90,340.92,71520
2021/04/26,11:17:00,340.91,340.91,340.84,340.86,61086
2021/04/26,11:18:00,340.88,340.96,340.79,340.86,80413
2021/04/26,11:19:00,340.86,340.89,340.80,340.85,26341
2021/04/26,11:20:00,340.85,340.93,340.85,340.88,42381
2021/04/26,11:21:00,340.88,340.91,340.87,340.90,15577
2021/04/26,11:22:00,340.90,340.95,340.85,340.91,14255
2021/04/26,11:23:00,340.91,340.96,340.88,340.96,8955
2021/04/26,11:24:00,340.96,340.98,340.93,340.97,25920
2021/04/26,11:25:00,340.97,341.00,340.93,341.00,25227
2021/04/26,11:26:00,341.00,341.00,340.92,340.95,22389
2021/04/26,11:27:00,340.95,340.95,340.89,340.91,41081
2021/04/26,11:28:00,340.91,340.94,340.88,340.89,49274
2021/04/26,11:29:00,340.89,340.92,340.85,340.85,27152
2021/04/26,11:30:00,340.85,340.85,340.76,340.77,43592
2021/04/26,11:31:00,340.77,340.80,340.70,340.72,38397
2021/04/26,11:32:00,340.72,340.74,340.65,340.73,49139
2021/04/26,11:33:00,340.73,340.73,340.60,340.64,48886
2021/04/26,11:34:00,340.64,340.69,340.64,340.66,35261
2021/04/26,11:35:00,340.66,340.71,340.65,340.71,22558
2021/04/26,11:36:00,340.71,340.84,340.71,340.81,32979
2021/04/26,11:37:00,340.81,340.87,340.79,340.81,24297
2021/04/26,11:38:00,340.81,340.85,340.80,340.82,12665
2021/04/26,11:39:00,340.83,340.94,340.82,340.83,25777
2021/04/26,11:40:00,340.83,340.88,340.77,340.87,22434
2021/04/26,11:41:00,340.87,340.90,340.83,340.88,15511
2021/04/26,11:42:00,340.88,340.89,340.85,340.86,24759
2021/04/26,11:43:00,340.86,340.88,340.84,340.85,48448
2021/04/26,11:44:00,340.85,340.88,340.83,340.85,51302
2021/04/26,11:45:00,340.84,340.88,340.79,340.80,42191
2021/04/26,11:46:00,340.80,340.85,340.73,340.81,50232
2021/04/26,11:47:00,340.79,340.82,340.78,340.80,22683
2021/04/26,11:48:00,340.80,340.84,340.66,340.77,57975
2021/04/26,11:49:00,340.77,340.77,340.72,340.76,23345
2021/04/26,11:50:00,340.75,340.75,340.55,340.60,39291
2021/04/26,11:51:00,340.60,340.64,340.53,340.59,46014
2021/04/26,11:52:00,340.59,340.66,340.57,340.59,27608
2021/04/26,11:53:00,340.59,340.63,340.52,340.59,27563
2021/04/26,11:54:00,340.59,340.63,340.57,340.62,31316
2021/04/26,11:55:00,340.62,340.66,340.62,340.62,20003
2021/04/26,11:56:00,340.63,340.67,340.53,340.60,36622
2021/04/26,11:57:00,340.61,340.61,340.53,340.59,35365
2021/04/26,11:58:00,340.59,340.63,340.56,340.57,26721
2021/04/26,11:59:00,340.57,340.57,340.50,340.52,46336
2021/04/26,12:00:00,340.51,340.60,340.51,340.58,23706
2021/04/26,12:01:00,340.58,340.65,340.58,340.60,45460
2021/04/26,12:02:00,340.60,340.60,340.47,340.57,47019
2021/04/26,12:03:00,340.57,340.67,340.57,340.62,39628
2021/04/26,12:04:00,340.63,340.65,340.60,340.64,21932
2021/04/26,12:05:00,340.65,340.65,340.60,340.62,14271
2021/04/26,12:06:00,340.62,340.69,340.61,340.64,27687
2021/04/26,12:07:00,340.64,340.64,340.54,340.54,37883
2021/04/26,12:08:00,340.54,340.54,340.39,340.40,41533
2021/04/26,12:09:00,340.40,340.40,340.24,340.25,58931
2021/04/26,12:10:00,340.25,340.32,340.23,340.31,36882
2021/04/26,12:11:00,340.32,340.44,340.32,340.42,86558
2021/04/26,12:12:00,340.42,340.48,340.37,340.37,13917
2021/04/26,12:13:00,340.36,340.38,340.19,340.23,48677
2021/04/26,12:14:00,340.23,340.31,340.19,340.28,108130
2021/04/26,12:15:00,340.28,340.34,340.26,340.26,36723
2021/04/26,12:16:00,340.26,340.29,340.21,340.27,27371
2021/04/26,12:17:00,340.27,340.36,340.27,340.35,17327
2021/04/26,12:18:00,340.35,340.42,340.32,340.40,32476
2021/04/26,12:19:00,340.38,340.39,340.33,340.37,57352
2021/04/26,12:20:00,340.37,340.46,340.37,340.46,30361
2021/04/26,12:21:00,340.45,340.51,340.44,340.48,44960
2021/04/26,12:22:00,340.48,340.54,340.48,340.52,25002
2021/04/26,12:23:00,340.52,340.59,340.51,340.58,32971
2021/04/26,12:24:00,340.58,340.67,340.57,340.63,51161
2021/04/26,12:25:00,340.63,340.71,340.61,340.69,28688
2021/04/26,12:26:00,340.69,340.69,340.38,340.38,213270
2021/04/26,12:27:00,340.38,340.49,340.35,340.44,55118
2021/04/26,12:28:00,340.44,340.59,340.44,340.59,43642
2021/04/26,12:29:00,340.58,340.58,340.47,340.50,31420
2021/04/26,12:30:00,340.50,340.54,340.47,340.53,45064
2021/04/26,12:31:00,340.54,340.57,340.49,340.52,20349
2021/04/26,12:32:00,340.52,340.61,340.51,340.52,235628
2021/04/26,12:33:00,340.52,340.58,340.50,340.56,20993
2021/04/26,12:34:00,340.56,340.59,340.52,340.57,19131
2021/04/26,12:35:00,340.57,340.63,340.57,340.60,26340
2021/04/26,12:36:00,340.59,340.68,340.59,340.65,22517
2021/04/26,12:37:00,340.65,340.67,340.60,340.60,21687
2021/04/26,12:38:00,340.61,340.67,340.59,340.67,20062
2021/04/26,12:39:00,340.67,340.70,340.66,340.69,15011
2021/04/26,12:40:00,340.69,340.78,340.69,340.77,49033
2021/04/26,12:41:00,340.77,340.77,340.71,340.76,10139
2021/04/26,12:42:00,340.76,340.76,340.73,340.76,9060
2021/04/26,12:43:00,340.75,340.82,340.74,340.80,13769
2021/04/26,12:44:00,340.80,340.86,340.80,340.83,32844
2021/04/26,12:45:00,340.83,340.88,340.81,340.88,48085
2021/04/26,12:46:00,340.88,340.99,340.88,340.99,51273
2021/04/26,12:47:00,340.99,341.01,340.94,340.96,58952
2021/04/26,12:48:00,340.96,341.00,340.95,340.99,15068
2021/04/26,12:49:00,340.99,341.01,340.96,340.96,19034
2021/04/26,12:50:00,340.96,340.96,340.87,340.90,29313
2021/04/26,12:51:00,340.88,340.88,340.78,340.84,45935
2021/04/26,12:52:00,340.84,340.84,340.77,340.78,19581
2021/04/26,12:53:00,340.78,340.80,340.75,340.79,20452
2021/04/26,12:54:00,340.79,340.88,340.78,340.88,36999
2021/04/26,12:55:00,340.88,340.90,340.84,340.88,31268
2021/04/26,12:56:00,340.88,340.90,340.87,340.89,16781
2021/04/26,12:57:00,340.89,340.92,340.87,340.90,17325
2021/04/26,12:58:00,340.90,340.90,340.79,340.80,38463
2021/04/26,12:59:00,340.81,340.86,340.81,340.85,17464
2021/04/26,13:00:00,340.83,340.85,340.80,340.83,20570
2021/04/26,13:01:00,340.83,340.90,340.83,340.88,9586
2021/04/26,13:02:00,340.88,340.90,340.83,340.86,19085
2021/04/26,13:03:00,340.86,340.88,340.82,340.85,115290
2021/04/26,13:04:00,340.85,340.91,340.84,340.88,1016447
2021/04/26,13:05:00,340.87,340.87,340.75,340.82,17572
2021/04/26,13:06:00,340.82,340.86,340.80,340.82,13676
2021/04/26,13:07:00,340.81,340.85,340.72,340.77,19451
2021/04/26,13:08:00,340.77,340.79,340.74,340.74,8046
2021/04/26,13:09:00,340.75,340.76,340.67,340.76,33599
2021/04/26,13:10:00,340.77,340.79,340.74,340.77,28227
2021/04/26,13:11:00,340.75,340.86,340.69,340.86,30734
2021/04/26,13:12:00,340.86,340.90,340.85,340.88,32741
2021/04/26,13:13:00,340.88,340.95,340.87,340.89,21511
2021/04/26,13:14:00,340.89,340.97,340.89,340.96,34847
2021/04/26,13:15:00,340.96,340.98,340.92,340.92,25250
2021/04/26,13:16:00,340.92,340.96,340.84,340.87,28167
2021/04/26,13:17:00,340.87,340.92,340.81,340.92,26143
2021/04/26,13:18:00,340.92,340.96,340.88,340.89,15873
2021/04/26,13:19:00,340.89,340.91,340.71,340.76,35475
2021/04/26,13:20:00,340.76,340.79,340.64,340.64,21418
2021/04/26,13:21:00,340.64,340.66,340.48,340.57,64874
2021/04/26,13:22:00,340.57,340.60,340.49,340.53,26151
2021/04/26,13:23:00,340.53,340.64,340.52,340.58,21022
2021/04/26,13:24:00,340.58,340.66,340.58,340.66,14419
2021/04/26,13:25:00,340.66,340.67,340.61,340.65,10427
2021/04/26,13:26:00,340.66,340.75,340.64,340.69,224953
2021/04/26,13:27:00,340.69,340.70,340.50,340.50,26434
2021/04/26,13:28:00,340.49,340.55,340.47,340.52,22883
2021/04/26,13:29:00,340.52,340.56,340.47,340.52,33667
2021/04/26,13:30:00,340.51,340.65,340.51,340.64,27021
2021/04/26,13:31:00,340.64,340.76,340.64,340.73,69378
2021/04/26,13:32:00,340.73,340.84,340.62,340.82,53922
2021/04/26,13:33:00,340.82,340.85,340.71,340.79,50987
2021/04/26,13:34:00,340.79,340.85,340.63,340.67,120441
2021/04/26,13:35:00,340.66,340.79,340.59,340.75,49265
2021/04/26,13:36:00,340.75,340.92,340.74,340.91,259924
2021/04/26,13:37:00,340.91,340.92,340.79,340.79,33374
2021/04/26,13:38:00,340.78,340.85,340.71,340.75,46910
2021/04/26,13:39:00,340.75,340.80,340.72,340.79,51337
2021/04/26,13:40:00,340.79,340.89,340.78,340.79,39759
2021/04/26,13:41:00,340.79,340.79,340.71,340.76,29752
2021/04/26,13:42:00,340.76,340.81,340.70,340.81,15523
2021/04/26,13:43:00,340.81,340.90,340.80,340.81,40575
2021/04/26,13:44:00,340.81,340.87,340.81,340.83,21989
2021/04/26,13:45:00,340.83,340.83,340.74,340.77,20718
2021/04/26,13:46:00,340.77,341.01,340.77,341.00,64778
2021/04/26,13:47:00,341.00,341.12,340.96,341.08,150509
2021/04/26,13:48:00,341.08,341.13,341.07,341.13,44254
2021/04/26,13:49:00,341.12,341.18,341.10,341.13,58445
2021/04/26,13:50:00,341.13,341.16,341.10,341.12,30562
2021/04/26,13:51:00,341.12,341.15,341.07,341.08,52789
2021/04/26,13:52:00,341.06,341.09,341.02,341.07,23775
2021/04/26,13:53:00,341.07,341.13,341.04,341.13,24501
2021/04/26,13:54:00,341.13,341.18,341.11,341.15,24931
2021/04/26,13:55:00,341.15,341.18,341.10,341.12,41511
2021/04/26,13:56:00,341.12,341.12,341.03,341.04,237950
2021/04/26,13:57:00,341.03,341.07,341.03,341.04,28271
2021/04/26,13:58:00,341.04,341.12,341.04,341.08,18901
2021/04/26,13:59:00,341.08,341.13,341.07,341.11,9859
2021/04/26,14:00:00,341.11,341.15,341.11,341.13,22797
2021/04/26,14:01:00,341.13,341.22,341.12,341.20,50584
2021/04/26,14:02:00,341.20,341.29,341.20,341.25,43327
2021/04/26,14:03:00,341.26,341.30,341.24,341.28,41477
2021/04/26,14:04:00,341.26,341.27,341.21,341.22,45974
2021/04/26,14:05:00,341.22,341.23,341.17,341.22,40521
2021/04/26,14:06:00,341.22,341.28,341.20,341.24,234647
2021/04/26,14:07:00,341.24,341.27,341.22,341.25,36952
2021/04/26,14:08:00,341.25,341.30,341.24,341.28,40336
2021/04/26,14:09:00,341.28,341.39,341.28,341.37,61842
2021/04/26,14:10:00,341.37,341.37,341.32,341.35,54005
2021/04/26,14:11:00,341.34,341.38,341.31,341.34,31218
2021/04/26,14:12:00,341.34,341.41,341.34,341.40,26994
2021/04/26,14:13:00,341.40,341.45,341.39,341.44,55742
2021/04/26,14:14:00,341.44,341.46,341.41,341.43,16159
2021/04/26,14:15:00,341.44,341.44,341.32,341.34,54791
2021/04/26,14:16:00,341.34,341.38,341.28,341.33,41814
2021/04/26,14:17:00,341.33,341.34,341.30,341.32,21668
2021/04/26,14:18:00,341.32,341.38,341.32,341.33,35799
2021/04/26,14:19:00,341.33,341.41,341.32,341.41,8309
2021/04/26,14:20:00,341.41,341.45,341.41,341.43,15704
2021/04/26,14:21:00,341.44,341.45,341.36,341.42,26272
2021/04/26,14:22:00,341.42,341.44,341.40,341.41,16237
2021/04/26,14:23:00,341.41,341.47,341.39,341.46,21550
2021/04/26,14:24:00,341.46,341.47,341.43,341.45,20362
2021/04/26,14:25:00,341.45,341.50,341.45,341.46,29793
2021/04/26,14:26:00,341.46,341.46,341.38,341.39,24178
2021/04/26,14:27:00,341.39,341.40,341.36,341.37,14581
2021/04/26,14:28:00,341.37,341.40,341.34,341.39,21937
2021/04/26,14:29:00,341.39,341.40,341.36,341.36,17550
2021/04/26,14:30:00,341.36,341.41,341.36,341.40,318657
2021/04/26,14:31:00,341.39,341.49,341.38,341.47,125811
2021/04/26,14:32:00,341.47,341.52,341.47,341.49,25926
2021/04/26,14:33:00,341.49,341.56,341.49,341.55,22515
2021/04/26,14:34:00,341.55,341.59,341.54,341.56,38265
2021/04/26,14:35:00,341.56,341.58,341.54,341.58,31501
2021/04/26,14:36:00,341.58,341.58,341.46,341.50,38428
2021/04/26,14:37:00,341.50,341.61,341.50,341.55,39470
2021/04/26,14:38:00,341.55,341.55,341.50,341.51,30421
2021/04/26,14:39:00,341.51,341.56,341.49,341.54,25329
2021/04/26,14:40:00,341.54,341.55,341.49,341.54,15593
2021/04/26,14:41:00,341.54,341.59,341.53,341.54,37743
2021/04/26,14:42:00,341.54,341.56,341.48,341.51,30262
2021/04/26,14:43:00,341.51,341.54,341.49,341.52,29628
2021/04/26,14:44:00,341.52,341.57,341.51,341.53,21292
2021/04/26,14:45:00,341.54,341.58,341.52,341.58,13112
2021/04/26,14:46:00,341.58,341.69,341.57,341.67,81939
2021/04/26,14:47:00,341.67,341.75,341.66,341.68,53029
2021/04/26,14:48:00,341.68,341.69,341.60,341.67,45715
2021/04/26,14:49:00,341.67,341.75,341.66,341.71,263649
2021/04/26,14:50:00,341.71,341.73,341.69,341.73,46107
2021/04/26,14:51:00,341.73,341.75,341.63,341.68,33285
2021/04/26,14:52:00,341.68,341.70,341.65,341.70,10372
2021/04/26,14:53:00,341.70,341.73,341.66,341.67,15361
2021/04/26,14:54:00,341.67,341.72,341.62,341.63,38096
2021/04/26,14:55:00,341.63,341.70,341.61,341.69,13062
2021/04/26,14:56:00,341.69,341.73,341.69,341.73,26860
2021/04/26,14:57:00,341.72,341.73,341.69,341.71,25346
2021/04/26,14:58:00,341.71,341.79,341.70,341.79,40375
2021/04/26,14:59:00,341.79,341.82,341.74,341.76,28661
2021/04/26,15:00:00,341.76,341.81,341.74,341.80,39990
2021/04/26,15:01:00,341.80,341.87,341.78,341.80,62794
2021/04/26,15:02:00,341.80,341.80,341.70,341.77,27336
2021/04/26,15:03:00,341.77,341.77,341.68,341.74,36041
2021/04/26,15:04:00,341.73,341.73,341.67,341.70,34011
2021/04/26,15:05:00,341.70,341.78,341.70,341.77,39567
2021/04/26,15:06:00,341.77,341.83,341.73,341.82,166776
2021/04/26,15:07:00,341.82,341.84,341.79,341.79,29158
2021/04/26,15:08:00,341.79,341.80,341.70,341.72,33685
2021/04/26,15:09:00,341.72,341.81,341.72,341.79,27115
2021/04/26,15:10:00,341.79,341.81,341.75,341.78,42598
2021/04/26,15:11:00,341.78,341.81,341.73,341.74,95840
2021/04/26,15:12:00,341.74,341.81,341.73,341.78,35920
2021/04/26,15:13:00,341.78,341.78,341.74,341.77,22677
2021/04/26,15:14:00,341.77,341.80,341.74,341.79,21181
2021/04/26,15:15:00,341.79,341.81,341.75,341.75,15835
2021/04/26,15:16:00,341.75,341.83,341.75,341.77,19617
2021/04/26,15:17:00,341.77,341.80,341.75,341.77,18124
2021/04/26,15:18:00,341.77,341.82,341.75,341.82,55308
2021/04/26,15:19:00,341.82,341.86,341.78,341.86,44069
2021/04/26,15:20:00,341.86,341.92,341.83,341.86,51905
2021/04/26,15:21:00,341.86,341.87,341.80,341.86,39299
2021/04/26,15:22:00,341.86,341.88,341.79,341.80,50367
2021/04/26,15:23:00,341.80,341.81,341.76,341.78,54853
2021/04/26,15:24:00,341.78,341.81,341.74,341.79,25678
2021/04/26,15:25:00,341.77,341.82,341.76,341.79,30696
2021/04/26,15:26:00,341.79,341.82,341.71,341.75,248861
2021/04/26,15:27:00,341.75,341.75,341.62,341.70,65847
2021/04/26,15:28:00,341.70,341.75,341.68,341.70,30176
2021/04/26,15:29:00,341.70,341.74,341.63,341.67,78393
2021/04/26,15:30:00,341.67,341.72,341.05,341.15,201633
2021/04/26,15:31:00,341.15,341.21,340.89,341.21,215195
2021/04/26,15:32:00,341.21,341.29,341.06,341.08,182782
2021/04/26,15:33:00,341.08,341.08,340.87,340.99,113721
2021/04/26,15:34:00,340.99,341.05,340.95,341.01,76445
2021/04/26,15:35:00,341.00,341.20,340.99,341.17,77932
2021/04/26,15:36:00,341.17,341.39,341.17,341.34,118314
2021/04/26,15:37:00,341.34,341.47,341.27,341.46,82431
2021/04/26,15:38:00,341.45,341.50,341.37,341.44,98686
2021/04/26,15:39:00,341.44,341.49,341.39,341.43,62249
2021/04/26,15:40:00,341.42,341.47,341.35,341.40,49817
2021/04/26,15:41:00,341.40,341.47,341.37,341.45,74756
2021/04/26,15:42:00,341.45,341.47,341.33,341.34,97611
2021/04/26,15:43:00,341.35,341.43,341.28,341.43,63653
2021/04/26,15:44:00,341.43,341.57,341.38,341.56,90137
2021/04/26,15:45:00,341.56,341.59,341.51,341.53,80312
2021/04/26,15:46:00,341.52,341.57,341.46,341.46,81132
2021/04/26,15:47:00,341.46,341.57,341.43,341.54,455850
2021/04/26,15:48:00,341.53,341.53,341.44,341.50,65918
2021/04/26,15:49:00,341.51,341.55,341.22,341.27,112671
2021/04/26,15:50:00,341.28,341.32,341.00,341.15,248894
2021/04/26,15:51:00,341.15,341.45,341.00,341.42,423019
2021/04/26,15:52:00,341.42,341.50,341.42,341.47,200347
2021/04/26,15:53:00,341.47,341.52,341.46,341.51,67844
2021/04/26,15:54:00,341.51,341.55,341.34,341.34,103523
2021/04/26,15:55:00,341.34,341.50,341.32,341.49,157191
2021/04/26,15:56:00,341.49,341.52,341.34,341.36,143740
2021/04/26,15:57:00,341.36,341.45,341.35,341.36,69379
2021/04/26,15:58:00,341.36,341.43,341.33,341.38,68204
2021/04/26,15:59:00,341.38,341.48,341.29,341.45,136058
2021/04/26,16:00:00,341.46,341.69,341.43,341.68,493814
2021/04/27,09:31:00,341.93,342.15,341.65,341.77,164942
2021/04/27,09:32:00,341.77,341.78,341.54,341.62,101141
2021/04/27,09:33:00,341.60,341.76,341.53,341.70,94400
2021/04/27,09:34:00,341.70,341.74,341.55,341.64,128374
2021/04/27,09:35:00,341.64,341.86,341.54,341.83,174997
2021/04/27,09:36:00,341.82,342.05,341.71,341.79,221040
2021/04/27,09:37:00,341.78,341.86,341.50,341.70,195279
2021/04/27,09:38:00,341.70,341.74,341.44,341.67,296024
2021/04/27,09:39:00,341.67,341.73,341.50,341.66,225845
2021/04/27,09:40:00,341.67,341.72,341.35,341.37,214645
2021/04/27,09:41:00,341.37,341.47,341.24,341.24,154261
2021/04/27,09:42:00,341.24,341.35,341.11,341.16,218956
2021/04/27,09:43:00,341.15,341.28,341.08,341.24,193087
2021/04/27,09:44:00,341.24,341.27,341.07,341.13,127097
2021/04/27,09:45:00,341.16,341.17,340.98,341.00,239081
2021/04/27,09:46:00,341.00,341.06,340.89,340.96,190746
2021/04/27,09:47:00,340.96,340.96,340.76,340.83,145231
2021/04/27,09:48:00,340.83,340.88,340.52,340.81,231650
2021/04/27,09:49:00,340.82,340.87,340.64,340.64,135479
2021/04/27,09:50:00,340.64,340.68,340.52,340.54,322924
2021/04/27,09:51:00,340.54,340.54,340.20,340.41,311563
2021/04/27,09:52:00,340.41,340.44,340.27,340.36,206792
2021/04/27,09:53:00,340.35,340.36,340.05,340.08,296219
2021/04/27,09:54:00,340.08,340.27,340.02,340.20,231869
2021/04/27,09:55:00,340.19,340.46,340.09,340.45,147769
2021/04/27,09:56:00,340.45,340.50,340.32,340.39,105297
2021/04/27,09:57:00,340.39,340.45,340.26,340.31,99029
2021/04/27,09:58:00,340.31,340.33,340.07,340.26,113414
2021/04/27,09:59:00,340.26,340.39,340.21,340.28,100922
2021/04/27,10:00:00,340.30,340.30,340.08,340.16,111804
2021/04/27,10:01:00,340.16,340.19,339.62,339.66,410556
2021/04/27,10:02:00,339.66,339.84,339.44,339.74,318290
2021/04/27,10:03:00,339.74,340.23,339.67,340.05,179163
2021/04/27,10:04:00,340.02,340.17,339.97,340.05,132714
2021/04/27,10:05:00,340.03,340.12,339.90,340.03,98493
2021/04/27,10:06:00,340.03,340.18,339.88,340.17,94282
2021/04/27,10:07:00,340.17,340.27,340.12,340.14,109742
2021/04/27,10:08:00,340.14,340.34,340.06,340.33,100032
2021/04/27,10:09:00,340.33,340.34,340.22,340.27,50909
2021/04/27,10:10:00,340.27,340.32,340.19,340.24,34016
2021/04/27,10:11:00,340.24,340.30,340.00,340.07,128250
2021/04/27,10:12:00,340.07,340.26,340.01,340.09,69570
2021/04/27,10:13:00,340.06,340.19,339.96,340.10,146896
2021/04/27,10:14:00,340.10,340.23,340.02,340.22,85376
2021/04/27,10:15:00,340.22,340.26,340.01,340.01,79013
2021/04/27,10:16:00,340.01,340.01,339.49,339.60,239963
2021/04/27,10:17:00,339.57,339.99,339.29,339.80,261259
2021/04/27,10:18:00,339.79,339.87,339.52,339.62,562932
2021/04/27,10:19:00,339.62,339.78,339.56,339.69,117019
2021/04/27,10:20:00,339.69,339.86,339.52,339.79,124560
2021/04/27,10:21:00,339.79,340.02,339.68,339.72,132933
2021/04/27,10:22:00,339.72,339.94,339.72,339.94,64273
2021/04/27,10:23:00,339.92,339.99,339.81,339.86,100246
2021/04/27,10:24:00,339.85,339.98,339.77,339.98,54007
2021/04/27,10:25:00,339.98,340.04,339.87,340.01,90482
2021/04/27,10:26:00,340.00,340.03,339.76,340.00,61962
2021/04/27,10:27:00,340.00,340.03,339.92,339.94,31589
2021/04/27,10:28:00,339.94,339.98,339.87,339.92,56190
2021/04/27,10:29:00,339.92,340.13,339.66,340.10,113100
2021/04/27,10:30:00,340.10,340.31,340.10,340.30,122065
2021/04/27,10:31:00,340.31,340.32,340.16,340.24,96116
2021/04/27,10:32:00,340.24,340.25,340.11,340.17,53291
2021/04/27,10:33:00,340.17,340.41,340.17,340.35,50123
2021/04/27,10:34:00,340.34,340.39,340.27,340.37,52422
2021/04/27,10:35:00,340.37,340.39,340.25,340.25,62282
2021/04/27,10:36:00,340.25,340.32,340.04,340.04,81198
2021/04/27,10:37:00,340.04,340.04,339.76,339.76,168321
2021/04/27,10:38:00,339.76,339.82,339.45,339.56,229640
2021/04/27,10:39:00,339.56,339.73,339.47,339.57,873482
2021/04/27,10:40:00,339.57,339.57,339.39,339.41,118551
2021/04/27,10:41:00,339.39,339.54,339.17,339.46,210425
2021/04/27,10:42:00,339.42,339.66,339.38,339.53,53206
2021/04/27,10:43:00,339.53,339.68,339.43,339.46,48206
2021/04/27,10:44:00,339.46,339.63,339.46,339.57,58927
2021/04/27,10:45:00,339.57,339.72,339.53,339.65,69007
2021/04/27,10:46:00,339.64,339.91,339.51,339.82,101507
2021/04/27,10:47:00,339.82,339.95,339.78,339.88,54473
2021/04/27,10:48:00,339.88,339.88,339.78,339.82,63573
2021/04/27,10:49:00,339.82,339.86,339.76,339.86,14636
2021/04/27,10:50:00,339.86,340.04,339.84,339.93,38942
2021/04/27,10:51:00,339.92,339.92,339.68,339.73,58065
2021/04/27,10:52:00,339.74,340.03,339.64,340.03,281434
2021/04/27,10:53:00,340.00,340.08,339.86,339.92,79323
2021/04/27,10:54:00,339.92,339.96,339.79,339.89,38398
2021/04/27,10:55:00,339.89,339.94,339.82,339.92,40070
2021/04/27,10:56:00,339.92,340.14,339.85,340.00,89847
2021/04/27,10:57:00,340.00,340.01,339.87,339.93,28465
2021/04/27,10:58:00,339.93,339.97,339.87,339.95,28630
2021/04/27,10:59:00,339.97,340.10,339.97,340.03,38859
2021/04/27,11:00:00,340.02,340.05,339.94,339.97,41822
2021/04/27,11:01:00,339.97,340.07,339.80,340.07,52698
2021/04/27,11:02:00,340.07,340.18,340.01,340.03,169842
2021/04/27,11:03:00,340.03,340.10,339.95,339.97,52380
2021/04/27,11:04:00,339.97,339.98,339.90,339.96,242769
2021/04/27,11:05:00,339.96,339.97,339.72,339.76,111754
2021/04/27,11:06:00,339.76,339.87,339.64,339.83,70231
2021/04/27,11:07:00,339.83,339.96,339.83,339.94,125676
2021/04/27,11:08:00,339.94,339.98,339.91,339.91,38555
2021/04/27,11:09:00,339.91,339.93,339.82,339.88,38549
2021/04/27,11:10:00,339.88,339.94,339.82,339.88,19606
2021/04/27,11:11:00,339.88,339.96,339.80,339.92,31318
2021/04/27,11:12:00,339.92,340.01,339.88,340.01,40632
2021/04/27,11:13:00,340.02,340.12,340.00,340.11,53407
2021/04/27,11:14:00,340.11,340.17,340.09,340.15,74267
2021/04/27,11:15:00,340.14,340.19,340.09,340.12,29459
2021/04/27,11:16:00,340.12,340.22,340.07,340.17,34453
2021/04/27,11:17:00,340.17,340.17,340.08,340.09,22869
2021/04/27,11:18:00,340.07,340.07,339.91,340.01,39753
2021/04/27,11:19:00,340.01,340.06,339.96,339.98,19400
2021/04/27,11:20:00,339.98,340.08,339.96,339.98,30817
2021/04/27,11:21:00,339.98,339.98,339.85,339.91,29842
2021/04/27,11:22:00,339.91,339.97,339.89,339.89,244375
2021/04/27,11:23:00,339.89,339.91,339.81,339.90,20678
2021/04/27,11:24:00,339.90,340.05,339.90,339.93,46859
2021/04/27,11:25:00,339.93,340.08,339.93,340.07,26905
2021/04/27,11:26:00,340.09,340.19,340.07,340.14,56156
2021/04/27,11:27:00,340.14,340.14,340.00,340.01,41551
2021/04/27,11:28:00,340.02,340.25,339.95,340.20,254454
2021/04/27,11:29:00,340.21,340.25,340.18,340.23,57113
2021/04/27,11:30:00,340.23,340.24,340.11,340.19,15356
2021/04/27,11:31:00,340.20,340.33,340.18,340.24,64212
2021/04/27,11:32:00,340.24,340.26,340.17,340.20,31104
2021/04/27,11:33:00,340.19,340.20,340.06,340.16,43613
2021/04/27,11:34:00,340.16,340.19,340.07,340.18,62330
2021/04/27,11:35:00,340.18,340.26,340.18,340.23,61265
2021/04/27,11:36:00,340.23,340.24,340.13,340.19,23590
2021/04/27,11:37:00,340.19,340.23,340.17,340.17,15695
2021/04/27,11:38:00,340.17,340.18,340.05,340.10,25586
2021/04/27,11:39:00,340.10,340.16,340.09,340.14,8661
2021/04/27,11:40:00,340.13,340.23,340.13,340.20,31276
2021/04/27,11:41:00,340.20,340.21,340.14,340.16,19562
2021/04/27,11:42:00,340.16,340.25,340.15,340.23,58260
2021/04/27,11:43:00,340.23,340.24,340.20,340.23,28350
2021/04/27,11:44:00,340.23,340.26,340.19,340.26,34345
2021/04/27,11:45:00,340.26,340.34,340.25,340.28,46722
2021/04/27,11:46:00,340.29,340.30,340.18,340.21,42901
2021/04/27,11:47:00,340.21,340.23,340.17,340.18,69381
2021/04/27,11:48:00,340.17,340.24,340.12,340.23,21739
2021/04/27,11:49:00,340.23,340.28,340.18,340.18,21143
2021/04/27,11:50:00,340.17,340.17,340.09,340.10,25694
2021/04/27,11:51:00,340.10,340.17,340.08,340.16,141709
2021/04/27,11:52:00,340.16,340.31,340.16,340.30,35498
2021/04/27,11:53:00,340.32,340.46,340.32,340.41,95002
2021/04/27,11:54:00,340.41,340.58,340.41,340.51,82191
2021/04/27,11:55:00,340.52,340.55,340.50,340.53,23099
2021/04/27,11:56:00,340.53,340.59,340.48,340.58,75122
2021/04/27,11:57:00,340.57,340.62,340.48,340.49,53846
2021/04/27,11:58:00,340.49,340.49,340.45,340.47,19015
2021/04/27,11:59:00,340.47,340.56,340.47,340.53,27242
2021/04/27,12:00:00,340.53,340.54,340.43,340.44,27209
2021/04/27,12:01:00,340.44,340.51,340.43,340.51,23283
2021/04/27,12:02:00,340.51,340.53,340.49,340.51,26586
2021/04/27,12:03:00,340.51,340.61,340.51,340.58,32333
2021/04/27,12:04:00,340.58,340.60,340.56,340.56,59078
2021/04/27,12:05:00,340.58,340.67,340.54,340.62,17236
2021/04/27,12:06:00,340.60,340.68,340.60,340.67,27973
2021/04/27,12:07:00,340.67,340.69,340.64,340.65,32312
2021/04/27,12:08:00,340.65,340.65,340.58,340.58,27670
2021/04/27,12:09:00,340.58,340.59,340.46,340.49,45289
2021/04/27,12:10:00,340.50,340.51,340.42,340.46,39367
2021/04/27,12:11:00,340.46,340.49,340.42,340.43,49275
2021/04/27,12:12:00,340.43,340.43,340.22,340.37,135386
2021/04/27,12:13:00,340.37,340.37,340.33,340.35,9670
2021/04/27,12:14:00,340.35,340.48,340.35,340.40,20672
2021/04/27,12:15:00,340.40,340.41,340.31,340.34,42204
2021/04/27,12:16:00,340.36,340.37,340.23,340.32,40326
2021/04/27,12:17:00,340.32,340.40,340.30,340.40,21704
2021/04/27,12:18:00,340.40,340.45,340.35,340.35,11250
2021/04/27,12:19:00,340.37,340.43,340.36,340.41,14842
2021/04/27,12:20:00,340.41,340.48,340.41,340.42,44494
2021/04/27,12:21:00,340.42,340.45,340.40,340.45,19255
2021/04/27,12:22:00,340.45,340.53,340.44,340.49,41643
2021/04/27,12:23:00,340.49,340.56,340.30,340.42,208954
2021/04/27,12:24:00,340.43,340.50,340.43,340.49,15337
2021/04/27,12:25:00,340.49,340.55,340.48,340.54,9884
2021/04/27,12:26:00,340.54,340.63,340.54,340.57,29797
2021/04/27,12:27:00,340.57,340.62,340.56,340.59,17885
2021/04/27,12:28:00,340.59,340.61,340.52,340.59,27536
2021/04/27,12:29:00,340.59,340.65,340.58,340.65,36107
2021/04/27,12:30:00,340.66,340.66,340.57,340.59,38656
2021/04/27,12:31:00,340.59,340.61,340.52,340.57,42496
2021/04/27,12:32:00,340.58,340.62,340.53,340.61,13708
2021/04/27,12:33:00,340.61,340.68,340.61,340.67,19320
2021/04/27,12:34:00,340.67,340.67,340.61,340.62,20804
2021/04/27,12:35:00,340.62,340.64,340.58,340.62,14585
2021/04/27,12:36:00,340.62,340.67,340.60,340.63,13456
2021/04/27,12:37:00,340.63,340.63,340.49,340.49,32829
2021/04/27,12:38:00,340.49,340.58,340.48,340.58,19642
2021/04/27,12:39:00,340.58,340.73,340.58,340.73,28598
2021/04/27,12:40:00,340.73,340.80,340.73,340.74,236277
2021/04/27,12:41:00,340.76,340.81,340.76,340.80,12378
2021/04/27,12:42:00,340.80,340.84,340.76,340.76,24648
2021/04/27,12:43:00,340.76,340.80,340.74,340.74,42644
2021/04/27,12:44:00,340.73,340.74,340.66,340.71,632209
2021/04/27,12:45:00,340.71,340.83,340.71,340.83,22348
2021/04/27,12:46:00,340.84,340.90,340.77,340.79,465227
2021/04/27,12:47:00,340.79,340.82,340.75,340.81,24580
2021/04/27,12:48:00,340.82,340.82,340.76,340.77,18053
2021/04/27,12:49:00,340.77,340.77,340.71,340.75,26084
2021/04/27,12:50:00,340.75,340.80,340.74,340.75,11820
2021/04/27,12:51:00,340.75,340.77,340.68,340.71,25119
2021/04/27,12:52:00,340.71,340.79,340.69,340.75,26772
2021/04/27,12:53:00,340.75,340.79,340.65,340.65,42545
2021/04/27,12:54:00,340.65,340.66,340.50,340.51,41683
2021/04/27,12:55:00,340.51,340.51,340.25,340.42,63067
2021/04/27,12:56:00,340.40,340.52,340.40,340.48,23531
2021/04/27,12:57:00,340.48,340.50,340.38,340.38,31245
2021/04/27,12:58:00,340.38,340.47,340.33,340.33,36375
2021/04/27,12:59:00,340.33,340.38,340.28,340.29,27159
2021/04/27,13:00:00,340.30,340.40,340.30,340.34,47963
2021/04/27,13:01:00,340.34,340.37,340.26,340.36,44004
2021/04/27,13:02:00,340.36,340.42,340.32,340.40,16229
2021/04/27,13:03:00,340.40,340.57,340.37,340.52,62819
2021/04/27,13:04:00,340.52,340.53,340.49,340.52,10453
2021/04/27,13:05:00,340.52,340.53,340.44,340.50,29738
2021/04/27,13:06:00,340.50,340.59,340.46,340.50,41254
2021/04/27,13:07:00,340.50,340.50,340.30,340.36,41325
2021/04/27,13:08:00,340.36,340.40,340.31,340.38,22195
2021/04/27,13:09:00,340.38,340.45,340.34,340.45,12054
2021/04/27,13:10:00,340.45,340.51,340.42,340.43,33042
2021/04/27,13:11:00,340.43,340.46,340.39,340.41,8539
2021/04/27,13:12:00,340.44,340.51,340.41,340.48,23449
2021/04/27,13:13:00,340.49,340.49,340.43,340.43,13185
2021/04/27,13:14:00,340.43,340.43,340.32,340.34,35504
2021/04/27,13:15:00,340.34,340.44,340.32,340.40,11889
2021/04/27,13:16:00,340.40,340.47,340.37,340.46,19176
2021/04/27,13:17:00,340.46,340.49,340.42,340.43,15646
2021/04/27,13:18:00,340.43,340.43,340.35,340.38,6918
2021/04/27,13:19:00,340.36,340.47,340.36,340.45,11143
2021/04/27,13:20:00,340.45,340.46,340.39,340.39,423640
2021/04/27,13:21:00,340.40,340.48,340.38,340.45,10062
2021/04/27,13:22:00,340.45,340.56,340.44,340.56,39759
2021/04/27,13:23:00,340.56,340.58,340.48,340.51,38490
2021/04/27,13:24:00,340.51,340.54,340.49,340.49,20369
2021/04/27,13:25:00,340.50,340.52,340.47,340.49,17513
2021/04/27,13:26:00,340.50,340.52,340.46,340.50,15814
2021/04/27,13:27:00,340.50,340.50,340.32,340.35,44546
2021/04/27,13:28:00,340.34,340.39,340.34,340.35,43530
2021/04/27,13:29:00,340.34,340.37,340.32,340.33,17697
2021/04/27,13:30:00,340.33,340.37,340.28,340.35,38389
2021/04/27,13:31:00,340.35,340.43,340.35,340.43,19012
2021/04/27,13:32:00,340.43,340.46,340.39,340.41,21840
2021/04/27,13:33:00,340.41,340.41,340.31,340.31,35984
2021/04/27,13:34:00,340.31,340.31,340.17,340.25,45667
2021/04/27,13:35:00,340.25,340.32,340.21,340.31,46734
2021/04/27,13:36:00,340.31,340.40,340.31,340.38,15729
2021/04/27,13:37:00,340.38,340.43,340.36,340.41,22415
2021/04/27,13:38:00,340.41,340.45,340.39,340.43,14475
2021/04/27,13:39:00,340.43,340.45,340.40,340.44,47052
2021/04/27,13:40:00,340.44,340.50,340.43,340.44,57251
2021/04/27,13:41:00,340.44,340.49,340.40,340.47,15325
2021/04/27,13:42:00,340.47,340.47,340.38,340.39,33327
2021/04/27,13:43:00,340.39,340.43,340.35,340.41,10935
2021/04/27,13:44:00,340.41,340.56,340.41,340.53,40423
2021/04/27,13:45:00,340.53,340.56,340.49,340.49,28660
2021/04/27,13:46:00,340.50,340.50,340.41,340.45,51524
2021/04/27,13:47:00,340.46,340.47,340.25,340.25,84764
2021/04/27,13:48:00,340.27,340.30,340.19,340.29,180222
2021/04/27,13:49:00,340.30,340.32,340.25,340.25,24197
2021/04/27,13:50:00,340.25,340.36,340.24,340.31,21591
2021/04/27,13:51:00,340.32,340.39,340.30,340.36,15874
2021/04/27,13:52:00,340.36,340.37,340.33,340.36,17199
2021/04/27,13:53:00,340.36,340.41,340.36,340.40,27042
2021/04/27,13:54:00,340.40,340.42,340.37,340.38,9781
2021/04/27,13:55:00,340.39,340.39,340.31,340.36,23025
2021/04/27,13:56:00,340.36,340.40,340.31,340.32,23569
2021/04/27,13:57:00,340.32,340.35,340.28,340.28,21562
2021/04/27,13:58:00,340.30,340.33,340.27,340.32,10867
2021/04/27,13:59:00,340.32,340.35,340.27,340.28,36567
2021/04/27,14:00:00,340.28,340.28,340.22,340.28,34730
2021/04/27,14:01:00,340.28,340.29,340.06,340.10,89291
2021/04/27,14:02:00,340.10,340.10,339.90,339.91,108076
2021/04/27,14:03:00,339.91,340.02,339.90,340.00,269353
2021/04/27,14:04:00,340.00,340.02,339.95,339.97,28447
2021/04/27,14:05:00,339.97,339.98,339.82,339.83,119562
2021/04/27,14:06:00,339.84,339.95,339.84,339.94,42277
2021/04/27,14:07:00,339.93,340.03,339.93,340.01,132291
2021/04/27,14:08:00,340.00,340.06,339.95,340.06,23750
2021/04/27,14:09:00,340.06,340.09,340.00,340.01,21596
2021/04/27,14:10:00,340.03,340.03,339.94,339.99,46109
2021/04/27,14:11:00,339.99,340.09,339.97,340.00,29577
2021/04/27,14:12:00,340.00,340.02,339.95,339.98,28768
2021/04/27,14:13:00,339.98,340.01,339.92,339.95,21335
2021/04/27,14:14:00,339.96,340.02,339.96,339.99,31080
2021/04/27,14:15:00,340.00,340.03,339.98,340.03,20954
2021/04/27,14:16:00,340.03,340.07,340.01,340.05,17342
2021/04/27,14:17:00,340.04,340.08,339.98,340.08,21309
2021/04/27,14:18:00,340.07,340.14,340.05,340.10,31224
2021/04/27,14:19:00,340.10,340.20,340.10,340.20,21615
2021/04/27,14:20:00,340.20,340.20,340.13,340.19,22752
2021/04/27,14:21:00,340.19,340.23,340.10,340.14,30195
2021/04/27,14:22:00,340.14,340.19,340.14,340.17,19771
2021/04/27,14:23:00,340.17,340.28,339.85,340.22,201830
2021/04/27,14:24:00,340.23,340.44,340.23,340.39,87246
2021/04/27,14:25:00,340.39,340.41,340.33,340.39,28654
2021/04/27,14:26:00,340.39,340.41,340.35,340.38,30909
2021/04/27,14:27:00,340.38,340.41,340.36,340.40,19394
2021/04/27,14:28:00,340.41,340.50,340.41,340.47,92549
2021/04/27,14:29:00,340.47,340.49,340.43,340.44,28027
2021/04/27,14:30:00,340.44,340.46,340.41,340.45,21976
2021/04/27,14:31:00,340.45,340.45,340.41,340.42,19577
2021/04/27,14:32:00,340.42,340.44,340.39,340.41,15971
2021/04/27,14:33:00,340.41,340.47,340.37,340.45,32795
2021/04/27,14:34:00,340.45,340.52,340.45,340.51,31620
2021/04/27,14:35:00,340.51,340.55,340.49,340.52,40285
2021/04/27,14:36:00,340.52,340.52,340.46,340.49,24378
2021/04/27,14:37:00,340.49,340.49,340.46,340.46,14544
2021/04/27,14:38:00,340.46,340.48,340.42,340.44,19340
2021/04/27,14:39:00,340.45,340.55,340.44,340.51,23400
2021/04/27,14:40:00,340.51,340.54,340.50,340.51,21964
2021/04/27,14:41:00,340.52,340.53,340.46,340.47,22927
2021/04/27,14:42:00,340.48,340.51,340.43,340.46,56403
2021/04/27,14:43:00,340.46,340.51,340.46,340.48,14883
2021/04/27,14:44:00,340.48,340.53,340.47,340.52,19341
2021/04/27,14:45:00,340.51,340.51,340.45,340.47,29516
2021/04/27,14:46:00,340.48,340.52,340.42,340.42,30019
2021/04/27,14:47:00,340.42,340.42,340.30,340.35,50667
2021/04/27,14:48:00,340.35,340.36,340.32,340.33,49637
2021/04/27,14:49:00,340.33,340.35,340.32,340.34,31000
2021/04/27,14:50:00,340.34,340.38,340.32,340.32,35080
2021/04/27,14:51:00,340.32,340.34,340.28,340.32,29737
2021/04/27,14:52:00,340.32,340.38,340.30,340.36,17687
2021/04/27,14:53:00,340.36,340.41,340.35,340.38,27006
2021/04/27,14:54:00,340.38,340.39,340.35,340.37,18273
2021/04/27,14:55:00,340.37,340.38,340.30,340.31,21507
2021/04/27,14:56:00,340.31,340.40,340.29,340.39,25568
2021/04/27,14:57:00,340.39,340.43,340.34,340.41,95105
2021/04/27,14:58:00,340.41,340.43,340.37,340.41,30828
2021/04/27,14:59:00,340.41,340.43,340.35,340.37,19540
2021/04/27,15:00:00,340.37,340.39,340.29,340.29,29766
2021/04/27,15:01:00,340.28,340.28,340.13,340.18,60289
2021/04/27,15:02:00,340.18,340.44,340.17,340.36,68654
2021/04/27,15:03:00,340.36,340.40,340.35,340.39,13454
2021/04/27,15:04:00,340.39,340.49,340.37,340.43,159930
2021/04/27,15:05:00,340.44,340.44,340.33,340.42,35492
2021/04/27,15:06:00,340.41,340.41,340.18,340.24,66009
2021/04/27,15:07:00,340.24,340.27,340.09,340.15,39556
2021/04/27,15:08:00,340.15,340.20,340.10,340.16,69176
2021/04/27,15:09:00,340.16,340.23,340.13,340.16,31997
2021/04/27,15:10:00,340.16,340.16,340.00,340.05,52501
2021/04/27,15:11:00,340.05,340.15,340.01,340.15,40038
2021/04/27,15:12:00,340.15,340.15,340.07,340.09,65882
2021/04/27,15:13:00,340.08,340.22,340.03,340.21,47255
2021/04/27,15:14:00,340.21,340.30,340.19,340.22,40845
2021/04/27,15:15:00,340.22,340.35,340.20,340.34,17998
2021/04/27,15:16:00,340.34,340.34,340.12,340.19,47356
2021/04/27,15:17:00,340.17,340.17,340.11,340.14,25117
2021/04/27,15:18:00,340.14,340.31,340.14,340.30,54732
2021/04/27,15:19:00,340.30,340.37,340.27,340.35,60025
2021/04/27,15:20:00,340.34,340.38,340.31,340.36,43075
2021/04/27,15:21:00,340.36,340.36,340.28,340.30,82114
2021/04/27,15:22:00,340.30,340.40,340.29,340.39,52302
2021/04/27,15:23:00,340.39,340.39,340.15,340.20,90616
2021/04/27,15:24:00,340.20,340.24,340.17,340.24,33387
2021/04/27,15:25:00,340.24,340.35,340.24,340.35,26415
2021/04/27,15:26:00,340.34,340.41,340.33,340.34,41106
2021/04/27,15:27:00,340.34,340.35,340.28,340.33,25565
2021/04/27,15:28:00,340.33,340.34,340.27,340.33,30312
2021/04/27,15:29:00,340.33,340.35,340.28,340.31,42275
2021/04/27,15:30:00,340.31,340.38,340.28,340.36,28675
2021/04/27,15:31:00,340.35,340.39,340.27,340.29,65622
2021/04/27,15:32:00,340.29,340.32,340.22,340.29,34293
2021/04/27,15:33:00,340.29,340.41,340.27,340.39,41566
2021/04/27,15:34:00,340.39,340.47,340.28,340.33,85297
2021/04/27,15:35:00,340.34,340.43,340.33,340.35,116721
2021/04/27,15:36:00,340.35,340.37,340.17,340.23,66603
2021/04/27,15:37:00,340.23,340.30,340.23,340.27,46236
2021/04/27,15:38:00,340.27,340.40,340.27,340.38,38433
2021/04/27,15:39:00,340.38,340.56,340.36,340.54,87243
2021/04/27,15:40:00,340.54,340.65,340.52,340.65,188430
2021/04/27,15:41:00,340.65,340.69,340.64,340.66,116912
2021/04/27,15:42:00,340.66,340.67,340.62,340.64,124239
2021/04/27,15:43:00,340.64,340.64,340.57,340.57,56701
2021/04/27,15:44:00,340.57,340.58,340.51,340.54,66773
2021/04/27,15:45:00,340.54,340.64,340.54,340.59,111631
2021/04/27,15:46:00,340.59,340.64,340.51,340.53,92366
2021/04/27,15:47:00,340.53,340.54,340.20,340.48,282471
2021/04/27,15:48:00,340.48,340.55,340.47,340.53,77801
2021/04/27,15:49:00,340.53,340.60,340.49,340.49,210451
2021/04/27,15:50:00,340.49,340.54,340.45,340.51,94646
2021/04/27,15:51:00,340.52,340.57,340.39,340.48,169358
2021/04/27,15:52:00,340.47,340.67,340.45,340.63,120733
2021/04/27,15:53:00,340.63,340.64,340.55,340.61,52025
2021/04/27,15:54:00,340.61,340.65,340.54,340.64,80253
2021/04/27,15:55:00,340.66,340.70,340.35,340.41,292076
2021/04/27,15:56:00,340.41,340.43,340.34,340.39,200452
2021/04/27,15:57:00,340.39,340.46,340.29,340.30,229451
2021/04/27,15:58:00,340.31,340.41,340.30,340.39,114819
2021/04/27,15:59:00,340.39,340.42,340.31,340.33,126303
2021/04/27,16:00:00,340.33,340.43,339.83,340.07,1142679
2021/04/28,09:31:00,339.81,339.89,339.55,339.76,184978
2021/04/28,09:32:00,339.78,339.83,339.53,339.63,206690
2021/04/28,09:33:00,339.60,339.62,339.26,339.37,205502
2021/04/28,09:34:00,339.37,339.43,339.04,339.04,188138
2021/04/28,09:35:00,339.06,339.14,338.89,338.93,152018
2021/04/28,09:36:00,338.93,338.93,338.63,338.79,198059
2021/04/28,09:37:00,338.79,339.04,338.70,339.02,199979
2021/04/28,09:38:00,339.02,339.07,338.94,339.03,223814
2021/04/28,09:39:00,339.04,339.07,338.91,339.06,124091
2021/04/28,09:40:00,339.06,339.09,338.76,338.78,142315
2021/04/28,09:41:00,338.78,338.82,338.51,338.79,184636
2021/04/28,09:42:00,338.79,339.18,338.75,339.16,145939
2021/04/28,09:43:00,339.16,339.24,339.07,339.21,115853
2021/04/28,09:44:00,339.20,339.25,339.11,339.16,174534
2021/04/28,09:45:00,339.19,339.25,339.16,339.21,178906
2021/04/28,09:46:00,339.20,339.49,339.20,339.46,143245
2021/04/28,09:47:00,339.46,339.62,339.46,339.62,137312
2021/04/28,09:48:00,339.62,339.74,339.54,339.73,227508
2021/04/28,09:49:00,339.73,339.95,339.73,339.86,142589
2021/04/28,09:50:00,339.86,339.97,339.79,339.90,132402
2021/04/28,09:51:00,339.93,340.00,339.80,339.86,196502
2021/04/28,09:52:00,339.86,339.98,339.77,339.88,171697
2021/04/28,09:53:00,339.88,339.97,339.86,339.92,76093
2021/04/28,09:54:00,339.92,340.20,339.92,340.10,146007
2021/04/28,09:55:00,340.12,340.17,340.09,340.13,82012
2021/04/28,09:56:00,340.13,340.24,340.06,340.22,86373
2021/04/28,09:57:00,340.22,340.41,340.22,340.39,108233
2021/04/28,09:58:00,340.39,340.53,340.34,340.37,124232
2021/04/28,09:59:00,340.37,340.53,340.35,340.52,64101
2021/04/28,10:00:00,340.52,340.64,340.45,340.63,99838
2021/04/28,10:01:00,340.63,340.70,340.55,340.60,134723
2021/04/28,10:02:00,340.60,340.69,340.51,340.60,138403
2021/04/28,10:03:00,340.61,340.63,340.39,340.52,116040
2021/04/28,10:04:00,340.52,340.60,340.47,340.56,54406
2021/04/28,10:05:00,340.56,340.60,340.43,340.50,168842
2021/04/28,10:06:00,340.50,340.59,340.45,340.51,39510
2021/04/28,10:07:00,340.51,340.72,340.48,340.67,74751
2021/04/28,10:08:00,340.67,340.81,340.63,340.81,52922
2021/04/28,10:09:00,340.81,340.81,340.53,340.53,107018
2021/04/28,10:10:00,340.53,340.60,340.50,340.57,62567
2021/04/28,10:11:00,340.60,340.61,340.35,340.38,164579
2021/04/28,10:12:00,340.38,340.45,340.31,340.40,65500
2021/04/28,10:13:00,340.40,340.44,340.28,340.30,179877
2021/04/28,10:14:00,340.30,340.36,340.28,340.35,47539
2021/04/28,10:15:00,340.35,340.49,340.34,340.47,56819
2021/04/28,10:16:00,340.47,340.55,340.46,340.54,76074
2021/04/28,10:17:00,340.54,340.54,340.47,340.54,52862
2021/04/28,10:18:00,340.54,340.59,340.44,340.47,44445
2021/04/28,10:19:00,340.47,340.57,340.47,340.51,55389
2021/04/28,10:20:00,340.50,340.52,340.44,340.46,22181
2021/04/28,10:21:00,340.46,340.59,340.46,340.52,55990
2021/04/28,10:22:00,340.52,340.61,340.48,340.50,68533
2021/04/28,10:23:00,340.50,340.55,340.45,340.48,38142
2021/04/28,10:24:00,340.48,340.49,340.36,340.42,54428
2021/04/28,10:25:00,340.41,340.46,340.24,340.26,38100
2021/04/28,10:26:00,340.26,340.32,340.16,340.20,51741
2021/04/28,10:27:00,340.22,340.22,340.08,340.10,62892
2021/04/28,10:28:00,340.10,340.24,340.04,340.14,72542
2021/04/28,10:29:00,340.14,340.18,340.09,340.15,31889
2021/04/28,10:30:00,340.15,340.15,340.00,340.03,54078
2021/04/28,10:31:00,340.04,340.06,339.95,340.02,72292
2021/04/28,10:32:00,340.02,340.02,339.82,339.83,90865
2021/04/28,10:33:00,339.83,339.93,339.79,339.86,65463
2021/04/28,10:34:00,339.85,339.85,339.61,339.61,98478
2021/04/28,10:35:00,339.61,339.66,339.38,339.40,189993
2021/04/28,10:36:00,339.41,339.43,339.11,339.30,250851
2021/04/28,10:37:00,339.30,339.47,339.25,339.42,870872
2021/04/28,10:38:00,339.42,339.47,339.37,339.41,69108
2021/04/28,10:39:00,339.41,339.52,339.33,339.49,57180
2021/04/28,10:40:00,339.47,339.51,339.40,339.40,54345
2021/04/28,10:41:00,339.39,339.49,339.32,339.41,84318
2021/04/28,10:42:00,339.41,339.52,339.38,339.47,48871
2021/04/28,10:43:00,339.46,339.46,339.31,339.36,66068
2021/04/28,10:44:00,339.36,339.46,339.32,339.46,32827
2021/04/28,10:45:00,339.46,339.55,339.40,339.43,47045
2021/04/28,10:46:00,339.44,339.44,339.25,339.33,86149
2021/04/28,10:47:00,339.33,339.45,339.28,339.36,54021
2021/04/28,10:48:00,339.36,339.36,339.04,339.04,131162
2021/04/28,10:49:00,339.04,339.18,338.87,339.15,161040
2021/04/28,10:50:00,339.15,339.21,339.03,339.14,79340
2021/04/28,10:51:00,339.13,339.27,339.04,339.22,75954
2021/04/28,10:52:00,339.22,339.43,339.20,339.42,94083
2021/04/28,10:53:00,339.43,339.52,339.40,339.43,58519
2021/04/28,10:54:00,339.43,339.45,339.36,339.44,57505
2021/04/28,10:55:00,339.44,339.47,339.36,339.42,38107
2021/04/28,10:56:00,339.42,339.45,339.31,339.39,35429
2021/04/28,10:57:00,339.38,339.45,339.27,339.36,46656
2021/04/28,10:58:00,339.36,339.36,339.22,339.27,26579
2021/04/28,10:59:00,339.27,339.39,339.16,339.36,31009
2021/04/28,11:00:00,339.36,339.50,339.36,339.42,39832
2021/04/28,11:01:00,339.42,339.60,339.39,339.52,47897
2021/04/28,11:02:00,339.52,339.54,339.37,339.40,63015
2021/04/28,11:03:00,339.40,339.44,339.30,339.40,82064
2021/04/28,11:04:00,339.40,339.40,339.27,339.34,29992
2021/04/28,11:05:00,339.34,339.34,339.08,339.15,44164
2021/04/28,11:06:00,339.15,339.15,338.92,339.10,90650
2021/04/28,11:07:00,339.11,339.23,339.03,339.20,39076
2021/04/28,11:08:00,339.20,339.28,339.15,339.19,65289
2021/04/28,11:09:00,339.19,339.19,339.02,339.15,59492
2021/04/28,11:10:00,339.15,339.37,339.15,339.28,40872
2021/04/28,11:11:00,339.29,339.41,339.27,339.36,56716
2021/04/28,11:12:00,339.35,339.42,339.31,339.34,36341
2021/04/28,11:13:00,339.34,339.40,339.17,339.21,28159
2021/04/28,11:14:00,339.21,339.34,339.17,339.32,22276
2021/04/28,11:15:00,339.31,339.36,339.27,339.27,198678
2021/04/28,11:16:00,339.27,339.27,339.06,339.09,37672
2021/04/28,11:17:00,339.07,339.16,338.99,339.03,40911
2021/04/28,11:18:00,339.03,339.03,338.82,338.93,61569
2021/04/28,11:19:00,338.93,339.13,338.93,339.06,27203
2021/04/28,11:20:00,339.06,339.24,339.06,339.17,36541
2021/04/28,11:21:00,339.17,339.26,339.14,339.20,39488
2021/04/28,11:22:00,339.20,339.28,339.14,339.26,27618
2021/04/28,11:23:00,339.26,339.27,339.13,339.15,14955
2021/04/28,11:24:00,339.15,339.22,339.15,339.21,27167
2021/04/28,11:25:00,339.21,339.24,339.16,339.20,20223
2021/04/28,11:26:00,339.20,339.28,339.08,339.08,40587
2021/04/28,11:27:00,339.08,339.18,339.01,339.11,43146
2021/04/28,11:28:00,339.11,339.23,339.08,339.21,16802
2021/04/28,11:29:00,339.21,339.31,339.20,339.25,91448
2021/04/28,11:30:00,339.25,339.28,339.21,339.23,89934
2021/04/28,11:31:00,339.23,339.24,339.12,339.13,33824
2021/04/28,11:32:00,339.15,339.19,339.04,339.10,38796
2021/04/28,11:33:00,339.10,339.14,339.07,339.12,21319
2021/04/28,11:34:00,339.12,339.20,339.09,339.13,84319
2021/04/28,11:35:00,339.12,339.27,339.12,339.23,34595
2021/04/28,11:36:00,339.24,339.39,339.22,339.39,95392
2021/04/28,11:37:00,339.38,339.49,339.38,339.46,78534
2021/04/28,11:38:00,339.46,339.51,339.43,339.50,76670
2021/04/28,11:39:00,339.50,339.61,339.48,339.51,51911
2021/04/28,11:40:00,339.51,339.54,339.49,339.49,28301
2021/04/28,11:41:00,339.49,339.49,339.40,339.42,32348
2021/04/28,11:42:00,339.42,339.45,339.32,339.37,20560
2021/04/28,11:43:00,339.37,339.40,339.30,339.30,29133
2021/04/28,11:44:00,339.30,339.30,339.09,339.16,42313
2021/04/28,11:45:00,339.16,339.19,338.92,338.94,73537
2021/04/28,11:46:00,338.94,339.02,338.73,338.91,89070
2021/04/28,11:47:00,338.91,338.92,338.76,338.79,47709
2021/04/28,11:48:00,338.79,338.79,338.62,338.66,68040
2021/04/28,11:49:00,338.67,338.76,338.61,338.73,33126
2021/04/28,11:50:00,338.73,338.80,338.71,338.79,156489
2021/04/28,11:51:00,338.79,338.83,338.59,338.60,61289
2021/04/28,11:52:00,338.60,338.84,338.59,338.82,82709
2021/04/28,11:53:00,338.82,338.86,338.72,338.75,45907
2021/04/28,11:54:00,338.75,338.84,338.75,338.75,41439
2021/04/28,11:55:00,338.74,338.80,338.65,338.67,19005
2021/04/28,11:56:00,338.67,338.70,338.60,338.61,34834
2021/04/28,11:57:00,338.61,338.73,338.56,338.70,31853
2021/04/28,11:58:00,338.70,338.81,338.69,338.79,48204
2021/04/28,11:59:00,338.79,338.86,338.77,338.79,46691
2021/04/28,12:00:00,338.79,338.81,338.61,338.62,21424
2021/04/28,12:01:00,338.62,338.62,338.35,338.35,132744
2021/04/28,12:02:00,338.35,338.53,338.33,338.50,48254
2021/04/28,12:03:00,338.50,338.77,338.50,338.70,51832
2021/04/28,12:04:00,338.69,338.71,338.61,338.68,33388
2021/04/28,12:05:00,338.67,338.74,338.59,338.73,19988
2021/04/28,12:06:00,338.73,338.80,338.67,338.79,56815
2021/04/28,12:07:00,338.79,338.79,338.69,338.74,30045
2021/04/28,12:08:00,338.73,338.84,338.72,338.83,39027
2021/04/28,12:09:00,338.84,338.98,338.83,338.92,66837
2021/04/28,12:10:00,338.92,339.03,338.92,339.03,39145
2021/04/28,12:11:00,339.02,339.07,338.92,338.93,39445
2021/04/28,12:12:00,338.94,338.95,338.91,338.94,36025
2021/04/28,12:13:00,338.94,339.02,338.94,338.97,24204
2021/04/28,12:14:00,338.97,339.00,338.88,338.89,40429
2021/04/28,12:15:00,338.89,338.95,338.82,338.84,18619
2021/04/28,12:16:00,338.84,339.00,338.82,338.95,29941
2021/04/28,12:17:00,338.95,339.00,338.87,339.00,22971
2021/04/28,12:18:00,339.00,339.02,338.94,339.00,13433
2021/04/28,12:19:00,339.00,339.03,338.92,338.99,15118
2021/04/28,12:20:00,338.99,339.15,338.99,339.10,42644
2021/04/28,12:21:00,339.10,339.10,338.94,338.98,22447
2021/04/28,12:22:00,338.98,339.08,338.98,339.02,32882
2021/04/28,12:23:00,339.02,339.11,339.02,339.06,16778
2021/04/28,12:24:00,339.06,339.11,338.99,338.99,18972
2021/04/28,12:25:00,338.99,339.01,338.95,338.96,24243
2021/04/28,12:26:00,338.96,339.02,338.91,339.01,17799
2021/04/28,12:27:00,339.00,339.03,338.99,339.00,19199
2021/04/28,12:28:00,339.00,339.03,338.93,338.95,13741
2021/04/28,12:29:00,338.95,339.08,338.95,339.08,15116
2021/04/28,12:30:00,339.06,339.13,339.03,339.05,20014
2021/04/28,12:31:00,339.05,339.07,339.00,339.03,38004
2021/04/28,12:32:00,339.03,339.17,339.02,339.15,26044
2021/04/28,12:33:00,339.14,339.26,339.09,339.14,73608
2021/04/28,12:34:00,339.12,339.14,339.02,339.08,46402
2021/04/28,12:35:00,339.08,339.12,339.05,339.06,15861
2021/04/28,12:36:00,339.07,339.08,338.93,338.98,26450
2021/04/28,12:37:00,338.98,339.10,338.97,339.09,22807
2021/04/28,12:38:00,339.09,339.24,339.09,339.21,34871
2021/04/28,12:39:00,339.21,339.26,339.20,339.21,26270
2021/04/28,12:40:00,339.21,339.28,339.20,339.27,30684
2021/04/28,12:41:00,339.26,339.34,339.26,339.33,24540
2021/04/28,12:42:00,339.33,339.33,339.29,339.31,14416
2021/04/28,12:43:00,339.30,339.33,339.24,339.26,23901
2021/04/28,12:44:00,339.26,339.26,339.20,339.24,13498
2021/04/28,12:45:00,339.24,339.30,339.21,339.21,26795
2021/04/28,12:46:00,339.22,339.25,339.13,339.23,27240
2021/04/28,12:47:00,339.23,339.26,339.21,339.25,16027
2021/04/28,12:48:00,339.25,339.28,339.22,339.23,12665
2021/04/28,12:49:00,339.23,339.30,339.23,339.27,8733
2021/04/28,12:50:00,339.28,339.34,339.28,339.33,30183
2021/04/28,12:51:00,339.33,339.45,339.33,339.44,79502
2021/04/28,12:52:00,339.44,339.45,339.32,339.36,57404
2021/04/28,12:53:00,339.36,339.38,339.31,339.34,22491
2021/04/28,12:54:00,339.34,339.34,339.25,339.26,27566
2021/04/28,12:55:00,339.25,339.31,339.25,339.28,23507
2021/04/28,12:56:00,339.30,339.30,339.24,339.30,33051
2021/04/28,12:57:00,339.30,339.31,339.19,339.21,16208
2021/04/28,12:58:00,339.21,339.27,339.19,339.24,29581
2021/04/28,12:59:00,339.25,339.26,339.21,339.25,22632
2021/04/28,13:00:00,339.24,339.31,339.22,339.31,13948
2021/04/28,13:01:00,339.32,339.34,339.19,339.19,68924
2021/04/28,13:02:00,339.19,339.21,339.14,339.18,17218
2021/04/28,13:03:00,339.19,339.23,339.16,339.16,16229
2021/04/28,13:04:00,339.18,339.32,339.18,339.31,36655
2021/04/28,13:05:00,339.30,339.40,339.30,339.34,13947
2021/04/28,13:06:00,339.34,339.37,339.24,339.24,24296
2021/04/28,13:07:00,339.24,339.32,339.23,339.29,24762
2021/04/28,13:08:00,339.28,339.33,339.22,339.22,10153
2021/04/28,13:09:00,339.22,339.27,339.18,339.25,19641
2021/04/28,13:10:00,339.25,339.30,339.23,339.27,11822
2021/04/28,13:11:00,339.27,339.35,339.27,339.35,92431
2021/04/28,13:12:00,339.35,339.39,339.32,339.34,14518
2021/04/28,13:13:00,339.34,339.38,339.33,339.34,12993
2021/04/28,13:14:00,339.34,339.37,339.22,339.23,13786
2021/04/28,13:15:00,339.24,339.29,339.20,339.20,33678
2021/04/28,13:16:00,339.20,339.28,339.20,339.28,15946
2021/04/28,13:17:00,339.27,339.38,339.25,339.35,28923
2021/04/28,13:18:00,339.38,339.39,339.31,339.32,16188
2021/04/28,13:19:00,339.32,339.33,339.25,339.26,28630
2021/04/28,13:20:00,339.26,339.30,339.24,339.27,8287
2021/04/28,13:21:00,339.27,339.34,339.27,339.32,5608
2021/04/28,13:22:00,339.32,339.32,339.20,339.24,224898
2021/04/28,13:23:00,339.24,339.30,339.21,339.30,19941
2021/04/28,13:24:00,339.30,339.36,339.30,339.34,9639
2021/04/28,13:25:00,339.34,339.40,339.30,339.32,24508
2021/04/28,13:26:00,339.32,339.32,339.28,339.30,8445
2021/04/28,13:27:00,339.30,339.37,339.29,339.31,29204
2021/04/28,13:28:00,339.32,339.33,339.26,339.29,7846
2021/04/28,13:29:00,339.29,339.42,339.29,339.41,14537
2021/04/28,13:30:00,339.41,339.48,339.39,339.40,21288
2021/04/28,13:31:00,339.39,339.40,339.31,339.38,15837
2021/04/28,13:32:00,339.38,339.47,339.37,339.44,21206
2021/04/28,13:33:00,339.44,339.45,339.36,339.44,16476
2021/04/28,13:34:00,339.44,339.45,339.37,339.38,16541
2021/04/28,13:35:00,339.38,339.43,339.36,339.40,11197
2021/04/28,13:36:00,339.40,339.40,339.30,339.31,22162
2021/04/28,13:37:00,339.30,339.33,339.13,339.21,42158
2021/04/28,13:38:00,339.21,339.22,339.13,339.15,25157
2021/04/28,13:39:00,339.15,339.22,339.13,339.15,253571
2021/04/28,13:40:00,339.15,339.20,339.14,339.18,50718
2021/04/28,13:41:00,339.19,339.23,339.13,339.21,23846
2021/04/28,13:42:00,339.21,339.24,339.17,339.19,16494
2021/04/28,13:43:00,339.19,339.22,339.16,339.22,9411
2021/04/28,13:44:00,339.22,339.25,339.16,339.18,8612
2021/04/28,13:45:00,339.18,339.20,339.15,339.16,17105
2021/04/28,13:46:00,339.17,339.17,339.07,339.07,133604
2021/04/28,13:47:00,339.07,339.25,339.04,339.21,37255
2021/04/28,13:48:00,339.21,339.34,339.21,339.24,31223
2021/04/28,13:49:00,339.24,339.26,339.20,339.23,14279
2021/04/28,13:50:00,339.23,339.30,339.23,339.24,17281
2021/04/28,13:51:00,339.24,339.25,339.12,339.13,12064
2021/04/28,13:52:00,339.13,339.15,339.04,339.09,44122
2021/04/28,13:53:00,339.08,339.12,339.04,339.10,52933
2021/04/28,13:54:00,339.10,339.12,338.99,339.00,30915
2021/04/28,13:55:00,338.99,339.04,338.95,339.04,39466
2021/04/28,13:56:00,339.03,339.09,339.00,339.07,19626
2021/04/28,13:57:00,339.06,339.06,339.02,339.02,67499
2021/04/28,13:58:00,339.02,339.05,338.96,339.04,48108
2021/04/28,13:59:00,339.04,339.10,338.96,338.96,37604
2021/04/28,14:00:00,338.97,339.02,338.93,338.98,55139
2021/04/28,14:01:00,338.98,339.24,338.42,338.94,349352
2021/04/28,14:02:00,338.94,339.40,338.63,339.39,176531
2021/04/28,14:03:00,339.39,339.83,339.36,339.74,251517
2021/04/28,14:04:00,339.74,339.99,339.69,339.71,151087
2021/04/28,14:05:00,339.71,339.72,339.02,339.31,291175
2021/04/28,14:06:00,339.36,339.48,339.18,339.32,143326
2021/04/28,14:07:00,339.32,339.41,339.16,339.33,60519
2021/04/28,14:08:00,339.30,339.30,339.18,339.28,39295
2021/04/28,14:09:00,339.28,339.47,339.21,339.41,52947
2021/04/28,14:10:00,339.41,339.48,339.37,339.40,42371
2021/04/28,14:11:00,339.40,339.44,339.24,339.24,72306
2021/04/28,14:12:00,339.25,339.36,339.09,339.13,61212
2021/04/28,14:13:00,339.13,339.21,339.04,339.13,103715
2021/04/28,14:14:00,339.13,339.20,339.11,339.18,39006
2021/04/28,14:15:00,339.17,339.33,339.15,339.31,54686
2021/04/28,14:16:00,339.31,339.44,339.27,339.39,90853
2021/04/28,14:17:00,339.40,339.47,339.26,339.26,92909
2021/04/28,14:18:00,339.25,339.32,339.15,339.24,146170
2021/04/28,14:19:00,339.24,339.42,339.24,339.37,50951
2021/04/28,14:20:00,339.37,339.45,339.34,339.43,35441
2021/04/28,14:21:00,339.43,339.56,339.38,339.39,40225
2021/04/28,14:22:00,339.38,339.54,339.37,339.48,42247
2021/04/28,14:23:00,339.48,339.50,339.42,339.44,48468
2021/04/28,14:24:00,339.44,339.58,339.44,339.58,37378
2021/04/28,14:25:00,339.58,339.58,339.30,339.35,41848
2021/04/28,14:26:00,339.35,339.40,339.30,339.40,26962
2021/04/28,14:27:00,339.40,339.40,339.25,339.31,41959
2021/04/28,14:28:00,339.31,339.39,339.21,339.24,33553
2021/04/28,14:29:00,339.24,339.30,339.19,339.23,24043
2021/04/28,14:30:00,339.23,339.29,339.18,339.28,20219
2021/04/28,14:31:00,339.28,339.30,339.18,339.24,21041
2021/04/28,14:32:00,339.24,339.29,339.14,339.14,45688
2021/04/28,14:33:00,339.14,339.16,338.77,338.93,228284
2021/04/28,14:34:00,338.95,339.08,338.91,338.91,47636
2021/04/28,14:35:00,338.91,339.16,338.89,339.10,39868
2021/04/28,14:36:00,339.10,339.74,339.06,339.62,179953
2021/04/28,14:37:00,339.63,339.79,339.58,339.79,162087
2021/04/28,14:38:00,339.79,340.27,339.79,340.20,376489
2021/04/28,14:39:00,340.20,340.45,340.12,340.12,313479
2021/04/28,14:40:00,340.12,340.43,340.11,340.40,133279
2021/04/28,14:41:00,340.40,340.59,340.40,340.53,160035
2021/04/28,14:42:00,340.53,340.66,340.43,340.65,127818
2021/04/28,14:43:00,340.65,340.69,340.55,340.64,162478
2021/04/28,14:44:00,340.64,340.66,340.52,340.62,139813
2021/04/28,14:45:00,340.61,340.66,340.50,340.63,167899
2021/04/28,14:46:00,340.63,340.85,340.58,340.76,139842
2021/04/28,14:47:00,340.76,340.79,340.61,340.64,81170
2021/04/28,14:48:00,340.63,340.70,340.14,340.39,224267
2021/04/28,14:49:00,340.38,340.41,340.27,340.30,85175
2021/04/28,14:50:00,340.28,340.34,340.18,340.23,53820
2021/04/28,14:51:00,340.23,340.36,340.18,340.27,65087
2021/04/28,14:52:00,340.28,340.39,340.28,340.33,83611
2021/04/28,14:53:00,340.32,340.36,340.28,340.34,39457
2021/04/28,14:54:00,340.34,340.43,340.25,340.36,31212
2021/04/28,14:55:00,340.37,340.41,340.29,340.30,24147
2021/04/28,14:56:00,340.30,340.32,339.99,340.08,87577
2021/04/28,14:57:00,340.08,340.25,340.08,340.18,33160
2021/04/28,14:58:00,340.18,340.27,340.14,340.22,42801
2021/04/28,14:59:00,340.22,340.25,340.08,340.19,31441
2021/04/28,15:00:00,340.21,340.23,340.14,340.16,51415
2021/04/28,15:01:00,340.16,340.24,340.11,340.19,30105
2021/04/28,15:02:00,340.19,340.32,340.13,340.19,46558
2021/04/28,15:03:00,340.19,340.21,339.91,339.99,64038
2021/04/28,15:04:00,339.98,340.09,339.97,340.03,61231
2021/04/28,15:05:00,340.01,340.07,339.92,339.96,62107
2021/04/28,15:06:00,339.96,340.02,339.87,339.89,32570
2021/04/28,15:07:00,339.90,340.01,339.83,339.92,38685
2021/04/28,15:08:00,339.88,339.89,339.72,339.89,86263
2021/04/28,15:09:00,339.89,340.12,339.87,340.02,116553
2021/04/28,15:10:00,340.02,340.12,339.97,340.09,64775
2021/04/28,15:11:00,340.07,340.16,340.02,340.09,49980
2021/04/28,15:12:00,340.09,340.10,339.34,339.34,143297
2021/04/28,15:13:00,339.33,339.46,338.79,339.40,528091
2021/04/28,15:14:00,339.40,339.47,339.20,339.40,83807
2021/04/28,15:15:00,339.40,339.72,339.40,339.51,77672
2021/04/28,15:16:00,339.51,339.53,339.23,339.28,147531
2021/04/28,15:17:00,339.28,339.42,339.28,339.40,61960
2021/04/28,15:18:00,339.40,339.57,339.35,339.55,33453
2021/04/28,15:19:00,339.48,339.62,339.45,339.45,38202
2021/04/28,15:20:00,339.43,339.49,339.29,339.37,29476
2021/04/28,15:21:00,339.37,339.45,339.24,339.35,40547
2021/04/28,15:22:00,339.35,339.40,339.29,339.39,26790
2021/04/28,15:23:00,339.39,339.53,339.37,339.48,21673
2021/04/28,15:24:00,339.45,339.46,339.34,339.44,29091
2021/04/28,15:25:00,339.44,339.47,339.37,339.40,15465
2021/04/28,15:26:00,339.40,339.62,339.32,339.60,46414
2021/04/28,15:27:00,339.59,339.74,339.56,339.69,72255
2021/04/28,15:28:00,339.69,339.69,339.58,339.60,25890
2021/04/28,15:29:00,339.60,339.60,339.48,339.60,27464
2021/04/28,15:30:00,339.62,339.71,339.61,339.65,31067
2021/04/28,15:31:00,339.65,339.68,339.45,339.53,49348
2021/04/28,15:32:00,339.53,339.56,339.44,339.47,95529
2021/04/28,15:33:00,339.47,339.52,339.31,339.35,76745
2021/04/28,15:34:00,339.34,339.43,339.30,339.35,57851
2021/04/28,15:35:00,339.35,339.40,339.29,339.40,40526
2021/04/28,15:36:00,339.40,339.56,339.33,339.51,39797
2021/04/28,15:37:00,339.45,339.56,339.43,339.56,27070
2021/04/28,15:38:00,339.55,339.66,339.53,339.64,52071
2021/04/28,15:39:00,339.65,339.68,339.61,339.64,78672
2021/04/28,15:40:00,339.64,339.64,339.55,339.59,68598
2021/04/28,15:41:00,339.59,339.70,339.55,339.59,60013
2021/04/28,15:42:00,339.59,339.62,339.51,339.60,36326
2021/04/28,15:43:00,339.60,339.66,339.53,339.53,47983
2021/04/28,15:44:00,339.54,339.56,339.48,339.52,41413
2021/04/28,15:45:00,339.52,339.52,339.41,339.49,28663
2021/04/28,15:46:00,339.49,339.56,339.43,339.48,57851
2021/04/28,15:47:00,339.49,339.51,339.40,339.44,35684
2021/04/28,15:48:00,339.44,339.47,339.35,339.45,49314
2021/04/28,15:49:00,339.45,339.49,339.32,339.36,44437
2021/04/28,15:50:00,339.36,339.38,339.23,339.26,46038
2021/04/28,15:51:00,339.27,339.30,339.00,339.04,163469
2021/04/28,15:52:00,339.04,339.04,338.95,338.96,51670
2021/04/28,15:53:00,338.96,339.02,338.92,338.93,68135
2021/04/28,15:54:00,338.93,338.96,338.84,338.91,55233
2021/04/28,15:55:00,338.91,338.96,338.50,338.64,328783
2021/04/28,15:56:00,338.64,338.70,338.51,338.63,186264
2021/04/28,15:57:00,338.63,338.92,338.57,338.83,168698
2021/04/28,15:58:00,338.83,338.85,338.69,338.69,189284
2021/04/28,15:59:00,338.70,338.70,338.50,338.57,388973
2021/04/28,16:00:00,338.57,338.79,338.51,338.75,638849
2021/04/29,09:31:00,342.37,342.80,342.37,342.65,294301
2021/04/29,09:32:00,342.65,342.65,342.07,342.16,223547
2021/04/29,09:33:00,342.14,342.15,341.66,341.83,250342
2021/04/29,09:34:00,341.83,342.20,341.67,342.13,317438
2021/04/29,09:35:00,342.12,342.25,341.93,341.93,117136
2021/04/29,09:36:00,341.94,342.15,341.83,341.95,129567
2021/04/29,09:37:00,341.95,342.00,341.61,341.76,217903
2021/04/29,09:38:00,341.75,342.12,341.75,342.05,111810
2021/04/29,09:39:00,342.05,342.13,341.85,341.85,85299
2021/04/29,09:40:00,341.85,342.02,341.74,341.76,302970
2021/04/29,09:41:00,341.76,341.93,341.69,341.79,355960
2021/04/29,09:42:00,341.79,341.88,341.72,341.77,204582
2021/04/29,09:43:00,341.76,341.98,341.76,341.97,68617
2021/04/29,09:44:00,341.98,342.04,341.86,341.91,144593
2021/04/29,09:45:00,341.91,341.97,341.83,341.87,79474
2021/04/29,09:46:00,341.87,341.98,341.46,341.65,253876
2021/04/29,09:47:00,341.67,341.74,341.50,341.57,103712
2021/04/29,09:48:00,341.57,341.66,341.45,341.62,140824
2021/04/29,09:49:00,341.63,341.90,341.61,341.80,191368
2021/04/29,09:50:00,341.79,341.83,341.60,341.64,80438
2021/04/29,09:51:00,341.62,341.62,341.37,341.43,117023
2021/04/29,09:52:00,341.43,341.44,341.19,341.28,101082
2021/04/29,09:53:00,341.28,341.40,341.13,341.13,104573
2021/04/29,09:54:00,341.13,341.13,340.78,340.82,304396
2021/04/29,09:55:00,340.82,340.93,340.74,340.79,214126
2021/04/29,09:56:00,340.79,340.89,340.20,340.34,374745
2021/04/29,09:57:00,340.34,340.60,340.28,340.49,76531
2021/04/29,09:58:00,340.49,340.52,340.20,340.22,158318
2021/04/29,09:59:00,340.22,340.52,340.10,340.46,182705
2021/04/29,10:00:00,340.45,340.49,340.37,340.49,73904
2021/04/29,10:01:00,340.50,340.50,339.92,340.03,166817
2021/04/29,10:02:00,340.01,340.54,339.93,340.23,142309
2021/04/29,10:03:00,340.23,340.37,340.12,340.32,153141
2021/04/29,10:04:00,340.33,340.39,340.25,340.25,98991
2021/04/29,10:05:00,340.25,340.25,340.09,340.17,86510
2021/04/29,10:06:00,340.19,340.27,340.07,340.12,186670
2021/04/29,10:07:00,340.12,340.34,340.12,340.34,65022
2021/04/29,10:08:00,340.34,340.49,340.29,340.43,126392
2021/04/29,10:09:00,340.43,340.44,340.15,340.17,144294
2021/04/29,10:10:00,340.16,340.28,340.04,340.13,118822
2021/04/29,10:11:00,340.13,340.21,339.64,340.21,147372
2021/04/29,10:12:00,340.22,340.39,340.18,340.35,77688
2021/04/29,10:13:00,340.35,340.40,340.12,340.22,55589
2021/04/29,10:14:00,340.22,340.28,340.12,340.18,39293
2021/04/29,10:15:00,340.18,340.20,339.89,340.02,67932
2021/04/29,10:16:00,340.02,340.17,339.70,340.05,80926
2021/04/29,10:17:00,340.05,340.08,339.76,339.85,100412
2021/04/29,10:18:00,339.85,339.90,339.50,339.60,147508
2021/04/29,10:19:00,339.60,339.61,339.42,339.49,172712
2021/04/29,10:20:00,339.48,339.73,339.47,339.57,81472
2021/04/29,10:21:00,339.55,339.60,339.45,339.56,57915
2021/04/29,10:22:00,339.56,339.82,339.42,339.70,82317
2021/04/29,10:23:00,339.70,340.03,339.68,339.98,108770
2021/04/29,10:24:00,339.98,340.19,339.91,340.18,128358
2021/04/29,10:25:00,340.17,340.29,340.05,340.12,138814
2021/04/29,10:26:00,340.12,340.15,339.76,340.03,105106
2021/04/29,10:27:00,340.03,340.06,339.91,339.97,30956
2021/04/29,10:28:00,339.98,340.05,339.80,339.87,771860
2021/04/29,10:29:00,339.90,340.06,339.80,339.88,97480
2021/04/29,10:30:00,339.88,339.95,339.76,339.95,50119
2021/04/29,10:31:00,339.95,340.00,339.49,339.80,171839
2021/04/29,10:32:00,339.80,339.86,339.45,339.49,147377
2021/04/29,10:33:00,339.50,339.78,339.43,339.71,108432
2021/04/29,10:34:00,339.71,339.71,339.42,339.45,97513
2021/04/29,10:35:00,339.44,339.62,339.30,339.30,107874
2021/04/29,10:36:00,339.30,339.30,338.92,338.96,270466
2021/04/29,10:37:00,338.93,339.05,338.67,338.67,240289
2021/04/29,10:38:00,338.67,338.86,338.47,338.80,248413
2021/04/29,10:39:00,338.81,338.97,338.79,338.88,143081
2021/04/29,10:40:00,338.88,338.96,338.76,338.80,88532
2021/04/29,10:41:00,338.80,339.23,338.74,339.01,133743
2021/04/29,10:42:00,339.01,339.18,339.00,339.18,104252
2021/04/29,10:43:00,339.18,339.37,339.16,339.32,297023
2021/04/29,10:44:00,339.32,339.41,339.23,339.36,166295
2021/04/29,10:45:00,339.36,339.52,339.33,339.45,95566
2021/04/29,10:46:00,339.45,339.46,339.06,339.20,118399
2021/04/29,10:47:00,339.20,339.25,339.05,339.06,92618
2021/04/29,10:48:00,339.06,339.23,339.02,339.10,55160
2021/04/29,10:49:00,339.10,339.23,338.72,338.72,230691
2021/04/29,10:50:00,338.72,338.80,338.52,338.65,108355
2021/04/29,10:51:00,338.65,338.85,338.52,338.80,116176
2021/04/29,10:52:00,338.80,339.28,338.80,339.15,124446
2021/04/29,10:53:00,339.15,339.33,338.92,339.10,369617
2021/04/29,10:54:00,339.09,339.21,339.09,339.21,41927
2021/04/29,10:55:00,339.21,339.29,339.13,339.21,60855
2021/04/29,10:56:00,339.21,339.25,339.02,339.17,54911
2021/04/29,10:57:00,339.17,339.35,339.04,339.33,96862
2021/04/29,10:58:00,339.33,339.45,339.27,339.45,68480
2021/04/29,10:59:00,339.45,339.48,339.31,339.39,27171
2021/04/29,11:00:00,339.39,339.57,339.39,339.53,72767
2021/04/29,11:01:00,339.53,339.56,339.25,339.45,56766
2021/04/29,11:02:00,339.49,339.49,339.32,339.43,35924
2021/04/29,11:03:00,339.43,339.43,339.16,339.36,60541
2021/04/29,11:04:00,339.36,339.42,339.30,339.37,26598
2021/04/29,11:05:00,339.37,339.54,339.37,339.44,38544
2021/04/29,11:06:00,339.44,339.71,339.42,339.71,63521
2021/04/29,11:07:00,339.70,339.75,339.65,339.71,86133
2021/04/29,11:08:00,339.71,339.77,339.63,339.77,54117
2021/04/29,11:09:00,339.77,339.78,339.65,339.68,41334
2021/04/29,11:10:00,339.68,339.74,339.66,339.68,36098
2021/04/29,11:11:00,339.68,339.72,339.59,339.69,29007
2021/04/29,11:12:00,339.69,339.75,339.58,339.59,32864
2021/04/29,11:13:00,339.59,339.66,339.47,339.62,69908
2021/04/29,11:14:00,339.62,339.90,339.62,339.89,65093
2021/04/29,11:15:00,339.89,339.94,339.79,339.84,56078
2021/04/29,11:16:00,339.84,339.84,339.64,339.66,52848
2021/04/29,11:17:00,339.66,339.74,339.66,339.71,25140
2021/04/29,11:18:00,339.71,339.72,339.65,339.65,27660
2021/04/29,11:19:00,339.65,339.70,339.36,339.44,69064
2021/04/29,11:20:00,339.44,339.64,339.42,339.62,25233
2021/04/29,11:21:00,339.62,339.78,339.61,339.62,31393
2021/04/29,11:22:00,339.62,339.64,339.45,339.50,42898
2021/04/29,11:23:00,339.50,339.60,339.43,339.46,41556
2021/04/29,11:24:00,339.45,339.59,339.43,339.57,20002
2021/04/29,11:25:00,339.57,339.67,339.52,339.62,57026
2021/04/29,11:26:00,339.62,339.67,339.53,339.63,33286
2021/04/29,11:27:00,339.64,339.72,339.54,339.59,35206
2021/04/29,11:28:00,339.57,339.66,339.25,339.47,187237
2021/04/29,11:29:00,339.47,339.59,339.47,339.50,54961
2021/04/29,11:30:00,339.50,339.59,339.43,339.52,31448
2021/04/29,11:31:00,339.52,339.55,339.21,339.34,60425
2021/04/29,11:32:00,339.37,339.44,339.16,339.19,54864
2021/04/29,11:33:00,339.17,339.19,339.03,339.04,63009
2021/04/29,11:34:00,339.08,339.11,338.97,339.03,61611
2021/04/29,11:35:00,339.03,339.10,338.94,338.95,52930
2021/04/29,11:36:00,338.99,339.03,338.85,339.03,127383
2021/04/29,11:37:00,339.03,339.04,338.94,338.99,25468
2021/04/29,11:38:00,338.99,339.15,338.97,339.13,48083
2021/04/29,11:39:00,339.13,339.15,339.01,339.10,32970
2021/04/29,11:40:00,339.09,339.09,338.89,338.94,37433
2021/04/29,11:41:00,338.94,339.01,338.91,338.98,43103
2021/04/29,11:42:00,338.98,339.13,338.95,339.12,44247
2021/04/29,11:43:00,339.12,339.28,339.10,339.25,51389
2021/04/29,11:44:00,339.25,339.25,339.03,339.08,44363
2021/04/29,11:45:00,339.08,339.08,338.95,339.01,52875
2021/04/29,11:46:00,339.01,339.07,338.92,339.00,27366
2021/04/29,11:47:00,338.99,339.23,338.99,339.22,44852
2021/04/29,11:48:00,339.22,339.28,339.06,339.07,52146
2021/04/29,11:49:00,339.07,339.36,339.04,339.34,53723
2021/04/29,11:50:00,339.34,339.35,339.16,339.16,48114
2021/04/29,11:51:00,339.16,339.17,339.02,339.05,35144
2021/04/29,11:52:00,339.05,339.06,338.94,338.95,37717
2021/04/29,11:53:00,338.95,339.05,338.89,339.00,28942
2021/04/29,11:54:00,339.00,339.24,339.00,339.20,52811
2021/04/29,11:55:00,339.20,339.23,338.99,338.99,25112
2021/04/29,11:56:00,338.99,338.99,338.45,338.56,150333
2021/04/29,11:57:00,338.56,338.56,337.61,337.88,278402
2021/04/29,11:58:00,337.89,337.90,337.70,337.83,121785
2021/04/29,11:59:00,337.83,338.10,337.77,338.08,101237
2021/04/29,12:00:00,338.08,338.15,337.93,337.98,72937
2021/04/29,12:01:00,337.96,338.03,337.51,337.52,196203
2021/04/29,12:02:00,337.54,337.76,337.54,337.63,94390
2021/04/29,12:03:00,337.60,337.72,337.53,337.61,50311
2021/04/29,12:04:00,337.61,337.72,337.59,337.66,50422
2021/04/29,12:05:00,337.66,337.83,337.66,337.76,106698
2021/04/29,12:06:00,337.76,337.78,337.60,337.69,69689
2021/04/29,12:07:00,337.70,337.71,337.41,337.43,124454
2021/04/29,12:08:00,337.44,337.46,336.90,337.02,430471
2021/04/29,12:09:00,337.02,337.17,336.96,337.15,147581
2021/04/29,12:10:00,337.15,337.25,336.91,337.09,125881
2021/04/29,12:11:00,337.09,337.21,336.96,337.05,102359
2021/04/29,12:12:00,337.05,337.14,336.98,337.14,55698
2021/04/29,12:13:00,337.14,337.35,337.06,337.26,108796
2021/04/29,12:14:00,337.26,337.50,337.21,337.42,120098
2021/04/29,12:15:00,337.42,337.49,337.38,337.43,68711
2021/04/29,12:16:00,337.43,337.43,337.18,337.20,81031
2021/04/29,12:17:00,337.17,337.24,336.98,337.14,140586
2021/04/29,12:18:00,337.13,337.28,337.10,337.13,57572
2021/04/29,12:19:00,337.13,337.30,337.06,337.25,55875
2021/04/29,12:20:00,337.25,337.58,337.25,337.55,109093
2021/04/29,12:21:00,337.52,337.62,337.45,337.61,87717
2021/04/29,12:22:00,337.61,337.63,337.43,337.45,49964
2021/04/29,12:23:00,337.44,337.54,337.32,337.54,98560
2021/04/29,12:24:00,337.54,337.59,337.41,337.41,51294
2021/04/29,12:25:00,337.41,337.55,337.31,337.41,34105
2021/04/29,12:26:00,337.41,337.65,337.41,337.44,57360
2021/04/29,12:27:00,337.43,337.47,337.01,337.09,152682
2021/04/29,12:28:00,337.09,337.28,337.04,337.24,124617
2021/04/29,12:29:00,337.24,337.50,337.21,337.46,67374
2021/04/29,12:30:00,337.46,337.77,337.39,337.66,73479
2021/04/29,12:31:00,337.63,337.63,337.34,337.52,83021
2021/04/29,12:32:00,337.52,337.64,337.44,337.49,68431
2021/04/29,12:33:00,337.48,337.82,337.40,337.72,115854
2021/04/29,12:34:00,337.72,338.00,337.68,337.95,109915
2021/04/29,12:35:00,337.96,337.97,337.87,337.90,285904
2021/04/29,12:36:00,337.90,337.93,337.84,337.90,251891
2021/04/29,12:37:00,337.88,338.12,337.87,338.10,41269
2021/04/29,12:38:00,338.10,338.13,338.06,338.11,71015
2021/04/29,12:39:00,338.11,338.24,338.11,338.13,76206
2021/04/29,12:40:00,338.13,338.19,338.11,338.13,72801
2021/04/29,12:41:00,338.14,338.19,338.07,338.10,53106
2021/04/29,12:42:00,338.10,338.22,338.07,338.21,59910
2021/04/29,12:43:00,338.21,338.25,338.12,338.22,256296
2021/04/29,12:44:00,338.22,338.30,338.17,338.17,52862
2021/04/29,12:45:00,338.17,338.30,338.16,338.30,45158
2021/04/29,12:46:00,338.30,338.30,338.18,338.29,58475
2021/04/29,12:47:00,338.29,338.31,338.20,338.22,37634
2021/04/29,12:48:00,338.22,338.33,338.15,338.33,62286
2021/04/29,12:49:00,338.34,338.37,338.21,338.26,79815
2021/04/29,12:50:00,338.26,338.47,338.26,338.40,77391
2021/04/29,12:51:00,338.40,338.61,338.40,338.48,68740
2021/04/29,12:52:00,338.48,338.52,338.43,338.47,22601
2021/04/29,12:53:00,338.48,338.50,338.43,338.50,15998
2021/04/29,12:54:00,338.48,338.58,338.45,338.51,31888
2021/04/29,12:55:00,338.52,338.65,338.52,338.56,40579
2021/04/29,12:56:00,338.56,338.58,338.47,338.50,36816
2021/04/29,12:57:00,338.49,338.49,338.37,338.44,42831
2021/04/29,12:58:00,338.44,338.52,338.40,338.40,28844
2021/04/29,12:59:00,338.40,338.45,338.35,338.42,30520
2021/04/29,13:00:00,338.43,338.55,338.43,338.49,20180
2021/04/29,13:01:00,338.48,338.53,338.37,338.38,27917
2021/04/29,13:02:00,338.39,338.47,338.29,338.43,67512
2021/04/29,13:03:00,338.43,338.49,338.31,338.33,28092
2021/04/29,13:04:00,338.33,338.36,338.25,338.29,37183
2021/04/29,13:05:00,338.30,338.33,338.04,338.08,52299
2021/04/29,13:06:00,338.08,338.33,338.08,338.29,36478
2021/04/29,13:07:00,338.29,338.55,338.29,338.46,64015
2021/04/29,13:08:00,338.47,338.52,338.30,338.40,45475
2021/04/29,13:09:00,338.40,338.44,338.35,338.44,24711
2021/04/29,13:10:00,338.44,338.48,338.28,338.31,33249
2021/04/29,13:11:00,338.33,338.64,338.32,338.62,53892
2021/04/29,13:12:00,338.62,338.88,338.58,338.86,131924
2021/04/29,13:13:00,338.86,338.94,338.80,338.80,55055
2021/04/29,13:14:00,338.81,338.83,338.73,338.80,61558
2021/04/29,13:15:00,338.80,338.80,338.72,338.73,64069
2021/04/29,13:16:00,338.73,338.91,338.70,338.91,45941
2021/04/29,13:17:00,338.91,338.93,338.79,338.80,36972
2021/04/29,13:18:00,338.79,338.89,338.76,338.84,42715
2021/04/29,13:19:00,338.84,339.07,338.80,339.07,42425
2021/04/29,13:20:00,339.07,339.10,338.99,339.02,43679
2021/04/29,13:21:00,339.02,339.05,338.92,338.92,88086
2021/04/29,13:22:00,338.92,339.01,338.88,339.01,53363
2021/04/29,13:23:00,339.01,339.06,338.95,338.96,31994
2021/04/29,13:24:00,338.97,338.97,338.91,338.96,24428
2021/04/29,13:25:00,338.97,339.05,338.89,338.89,29766
2021/04/29,13:26:00,338.90,338.93,338.74,338.79,89564
2021/04/29,13:27:00,338.79,338.84,338.50,338.76,202119
2021/04/29,13:28:00,338.77,339.05,338.77,338.94,77496
2021/04/29,13:29:00,338.94,339.06,338.94,339.02,38693
2021/04/29,13:30:00,339.03,339.10,339.00,339.06,66519
2021/04/29,13:31:00,339.06,339.12,338.96,339.09,79977
2021/04/29,13:32:00,339.10,339.10,338.95,339.02,40854
2021/04/29,13:33:00,339.02,339.03,338.93,338.95,41535
2021/04/29,13:34:00,338.95,339.11,338.88,338.90,252623
2021/04/29,13:35:00,338.90,339.01,338.89,339.01,36520
2021/04/29,13:36:00,339.01,339.14,339.01,339.07,38193
2021/04/29,13:37:00,339.07,339.07,338.90,338.91,42811
2021/04/29,13:38:00,338.91,338.97,338.87,338.91,45328
2021/04/29,13:39:00,338.93,338.98,338.81,338.85,16510
2021/04/29,13:40:00,338.83,338.83,338.67,338.68,52126
2021/04/29,13:41:00,338.68,338.74,338.58,338.74,67349
2021/04/29,13:42:00,338.73,338.93,338.73,338.93,42949
2021/04/29,13:43:00,338.92,339.00,338.87,338.95,45335
2021/04/29,13:44:00,338.95,338.95,338.82,338.89,39012
2021/04/29,13:45:00,338.86,339.37,338.86,339.28,147392
2021/04/29,13:46:00,339.27,339.45,339.25,339.33,51134
2021/04/29,13:47:00,339.32,339.33,339.24,339.27,70797
2021/04/29,13:48:00,339.27,339.30,339.22,339.27,56291
2021/04/29,13:49:00,339.27,339.38,339.26,339.27,40435
2021/04/29,13:50:00,339.27,339.30,339.22,339.27,44140
2021/04/29,13:51:00,339.27,339.50,339.26,339.44,65192
2021/04/29,13:52:00,339.44,339.44,339.29,339.30,63098
2021/04/29,13:53:00,339.30,339.33,339.24,339.31,26766
2021/04/29,13:54:00,339.31,339.37,339.28,339.31,15217
2021/04/29,13:55:00,339.31,339.39,339.30,339.38,11514
2021/04/29,13:56:00,339.38,339.50,339.38,339.44,33324
2021/04/29,13:57:00,339.44,339.44,339.23,339.29,87266
2021/04/29,13:58:00,339.29,339.40,339.29,339.34,61249
2021/04/29,13:59:00,339.35,339.49,339.34,339.41,38896
2021/04/29,14:00:00,339.41,339.48,339.38,339.43,43858
2021/04/29,14:01:00,339.43,339.60,339.34,339.34,80453
2021/04/29,14:02:00,339.34,339.38,339.31,339.37,35647
2021/04/29,14:03:00,339.37,339.40,339.28,339.32,51191
2021/04/29,14:04:00,339.32,339.36,339.30,339.32,23251
2021/04/29,14:05:00,339.32,339.34,339.23,339.26,42265
2021/04/29,14:06:00,339.26,339.46,339.23,339.39,47894
2021/04/29,14:07:00,339.39,339.54,339.38,339.46,28655
2021/04/29,14:08:00,339.46,339.53,339.44,339.48,45796
2021/04/29,14:09:00,339.48,339.51,339.45,339.47,47721
2021/04/29,14:10:00,339.47,339.58,339.43,339.46,47821
2021/04/29,14:11:00,339.46,339.51,339.39,339.51,29276
2021/04/29,14:12:00,339.51,339.72,339.51,339.67,91456
2021/04/29,14:13:00,339.67,339.86,339.65,339.85,194270
2021/04/29,14:14:00,339.85,339.86,339.73,339.78,46067
2021/04/29,14:15:00,339.78,339.85,339.76,339.80,45366
2021/04/29,14:16:00,339.80,339.92,339.67,339.73,148807
2021/04/29,14:17:00,339.73,339.79,339.70,339.74,43492
2021/04/29,14:18:00,339.74,339.81,339.67,339.80,63825
2021/04/29,14:19:00,339.80,339.88,339.78,339.82,38800
2021/04/29,14:20:00,339.82,339.93,339.82,339.88,35853
2021/04/29,14:21:00,339.90,339.91,339.81,339.82,49574
2021/04/29,14:22:00,339.82,339.97,339.82,339.94,66281
2021/04/29,14:23:00,339.92,339.96,339.82,339.96,70939
2021/04/29,14:24:00,339.96,339.98,339.83,339.88,99468
2021/04/29,14:25:00,339.88,339.90,339.79,339.82,73916
2021/04/29,14:26:00,339.82,339.86,339.77,339.82,46640
2021/04/29,14:27:00,339.82,339.82,339.75,339.80,41033
2021/04/29,14:28:00,339.81,339.81,339.72,339.77,27997
2021/04/29,14:29:00,339.77,339.80,339.73,339.77,21763
2021/04/29,14:30:00,339.77,339.80,339.73,339.78,17705
2021/04/29,14:31:00,339.78,339.93,339.78,339.92,52964
2021/04/29,14:32:00,339.92,339.95,339.86,339.89,21044
2021/04/29,14:33:00,339.89,340.25,339.87,340.21,296369
2021/04/29,14:34:00,340.21,340.24,340.08,340.13,58740
2021/04/29,14:35:00,340.13,340.15,340.09,340.12,24303
2021/04/29,14:36:00,340.12,340.23,340.09,340.23,20555
2021/04/29,14:37:00,340.23,340.24,340.13,340.13,34432
2021/04/29,14:38:00,340.13,340.14,340.10,340.14,38908
2021/04/29,14:39:00,340.14,340.21,340.14,340.17,43849
2021/04/29,14:40:00,340.17,340.20,340.16,340.20,14228
2021/04/29,14:41:00,340.20,340.23,340.16,340.22,28309
2021/04/29,14:42:00,340.23,340.25,340.21,340.23,54280
2021/04/29,14:43:00,340.23,340.43,340.23,340.37,143653
2021/04/29,14:44:00,340.37,340.47,340.37,340.46,57386
2021/04/29,14:45:00,340.46,340.50,340.40,340.48,58499
2021/04/29,14:46:00,340.48,340.73,340.48,340.58,221080
2021/04/29,14:47:00,340.58,340.63,340.34,340.54,355069
2021/04/29,14:48:00,340.56,340.58,340.42,340.48,42648
2021/04/29,14:49:00,340.48,340.66,340.48,340.60,58407
2021/04/29,14:50:00,340.60,340.63,340.46,340.48,59722
2021/04/29,14:51:00,340.47,340.52,340.40,340.44,39541
2021/04/29,14:52:00,340.44,340.45,340.30,340.34,53578
2021/04/29,14:53:00,340.34,340.47,340.32,340.46,54320
2021/04/29,14:54:00,340.46,340.59,340.46,340.57,43212
2021/04/29,14:55:00,340.56,340.63,340.53,340.59,33279
2021/04/29,14:56:00,340.59,340.61,340.53,340.54,33739
2021/04/29,14:57:00,340.54,340.58,340.45,340.52,61947
2021/04/29,14:58:00,340.53,340.54,340.41,340.44,65465
2021/04/29,14:59:00,340.43,340.47,340.40,340.47,186459
2021/04/29,15:00:00,340.42,340.55,340.42,340.51,42447
2021/04/29,15:01:00,340.51,340.68,340.47,340.64,81172
2021/04/29,15:02:00,340.64,340.77,340.60,340.63,64840
2021/04/29,15:03:00,340.63,340.74,340.60,340.68,47816
2021/04/29,15:04:00,340.68,340.77,340.66,340.72,40524
2021/04/29,15:05:00,340.72,340.75,340.65,340.68,65653
2021/04/29,15:06:00,340.68,340.74,340.59,340.67,41896
2021/04/29,15:07:00,340.68,340.72,340.64,340.67,25980
2021/04/29,15:08:00,340.67,340.84,340.65,340.67,81749
2021/04/29,15:09:00,340.67,340.70,340.41,340.49,45880
2021/04/29,15:10:00,340.49,340.62,340.47,340.51,52249
2021/04/29,15:11:00,340.52,340.65,340.52,340.53,33259
2021/04/29,15:12:00,340.54,340.62,340.50,340.56,34476
2021/04/29,15:13:00,340.56,340.56,340.46,340.54,80838
2021/04/29,15:14:00,340.54,340.61,340.48,340.50,18735
2021/04/29,15:15:00,340.48,340.50,340.40,340.48,26728
2021/04/29,15:16:00,340.49,340.55,340.40,340.40,37001
2021/04/29,15:17:00,340.40,340.50,340.37,340.42,46827
2021/04/29,15:18:00,340.42,340.46,340.35,340.38,52934
2021/04/29,15:19:00,340.38,340.39,340.32,340.36,48979
2021/04/29,15:20:00,340.35,340.40,340.01,340.16,140937
2021/04/29,15:21:00,340.16,340.35,340.16,340.32,102531
2021/04/29,15:22:00,340.32,340.42,340.25,340.26,108725
2021/04/29,15:23:00,340.26,340.27,340.16,340.19,37108
2021/04/29,15:24:00,340.19,340.19,340.05,340.06,51347
2021/04/29,15:25:00,340.06,340.18,340.02,340.06,95982
2021/04/29,15:26:00,340.06,340.17,340.04,340.10,69141
2021/04/29,15:27:00,340.10,340.16,340.05,340.11,58833
2021/04/29,15:28:00,340.11,340.11,340.01,340.07,38667
2021/04/29,15:29:00,340.07,340.14,340.02,340.06,39428
2021/04/29,15:30:00,340.06,340.06,340.00,340.02,41028
2021/04/29,15:31:00,340.02,340.16,340.01,340.01,65543
2021/04/29,15:32:00,340.01,340.10,339.91,339.92,56805
2021/04/29,15:33:00,339.92,340.09,339.92,340.08,43558
2021/04/29,15:34:00,340.08,340.24,340.03,340.19,71103
2021/04/29,15:35:00,340.17,340.29,340.17,340.25,22582
2021/04/29,15:36:00,340.25,340.26,340.16,340.21,27618
2021/04/29,15:37:00,340.21,340.31,340.16,340.30,40483
2021/04/29,15:38:00,340.30,340.30,340.17,340.22,31463
2021/04/29,15:39:00,340.22,340.34,340.22,340.33,39715
2021/04/29,15:40:00,340.33,340.33,340.25,340.29,46294
2021/04/29,15:41:00,340.29,340.32,340.21,340.24,50008
2021/04/29,15:42:00,340.25,340.34,340.22,340.27,26780
2021/04/29,15:43:00,340.27,340.36,340.26,340.32,44506
2021/04/29,15:44:00,340.32,340.39,340.24,340.27,69750
2021/04/29,15:45:00,340.27,340.32,340.24,340.31,45994
2021/04/29,15:46:00,340.31,340.41,340.28,340.38,169087
2021/04/29,15:47:00,340.38,340.43,340.34,340.41,48310
2021/04/29,15:48:00,340.42,340.48,340.38,340.45,46758
2021/04/29,15:49:00,340.45,340.46,340.37,340.41,304563
2021/04/29,15:50:00,340.41,340.41,340.23,340.37,102010
2021/04/29,15:51:00,340.37,340.37,340.01,340.12,161506
2021/04/29,15:52:00,340.12,340.23,340.06,340.11,96539
2021/04/29,15:53:00,340.11,340.26,340.11,340.21,71456
2021/04/29,15:54:00,340.21,340.28,340.09,340.11,47481
2021/04/29,15:55:00,340.10,340.31,340.05,340.17,89496
2021/04/29,15:56:00,340.15,340.20,340.06,340.16,78708
2021/04/29,15:57:00,340.16,340.19,340.02,340.03,113327
2021/04/29,15:58:00,340.03,340.06,339.95,340.05,218930
2021/04/29,15:59:00,340.05,340.06,339.93,340.05,216083
2021/04/29,16:00:00,340.04,340.27,339.99,340.22,329988
2021/04/30,09:31:00,337.70,337.80,337.45,337.60,195580
2021/04/30,09:32:00,337.60,338.21,337.56,338.09,284345
2021/04/30,09:33:00,338.09,338.33,337.97,338.04,153766
2021/04/30,09:34:00,338.04,338.17,337.92,338.14,189458
2021/04/30,09:35:00,338.15,338.24,337.84,338.01,269458
2021/04/30,09:36:00,338.00,338.28,337.85,338.28,237538
2021/04/30,09:37:00,338.28,338.35,337.94,338.06,204476
2021/04/30,09:38:00,338.06,338.14,337.93,338.12,96124
2021/04/30,09:39:00,338.12,338.40,338.01,338.39,102419
2021/04/30,09:40:00,338.39,338.70,338.35,338.49,207977
2021/04/30,09:41:00,338.50,338.51,338.07,338.23,145741
2021/04/30,09:42:00,338.24,338.49,338.11,338.39,104687
2021/04/30,09:43:00,338.39,338.44,338.28,338.32,106779
2021/04/30,09:44:00,338.33,338.45,338.24,338.28,134516
2021/04/30,09:45:00,338.28,338.32,338.07,338.19,86177
2021/04/30,09:46:00,338.19,338.54,338.18,338.46,125721
2021/04/30,09:47:00,338.46,338.65,338.32,338.42,93673
2021/04/30,09:48:00,338.41,338.61,338.29,338.60,141030
2021/04/30,09:49:00,338.60,338.78,338.51,338.60,132882
2021/04/30,09:50:00,338.60,338.60,338.34,338.47,116285
2021/04/30,09:51:00,338.47,338.66,338.41,338.53,109553
2021/04/30,09:52:00,338.53,338.55,338.26,338.43,218665
2021/04/30,09:53:00,338.43,338.62,338.27,338.33,137811
2021/04/30,09:54:00,338.33,338.57,338.21,338.54,104018
2021/04/30,09:55:00,338.56,338.59,338.29,338.40,177479
2021/04/30,09:56:00,338.40,338.51,338.30,338.32,127870
2021/04/30,09:57:00,338.32,338.43,338.30,338.43,61048
2021/04/30,09:58:00,338.43,338.77,338.43,338.73,111075
2021/04/30,09:59:00,338.74,338.86,338.73,338.86,177420
2021/04/30,10:00:00,338.86,339.07,338.86,339.05,80561
2021/04/30,10:01:00,339.05,339.10,338.93,338.97,121266
2021/04/30,10:02:00,338.97,339.12,338.96,338.96,139150
2021/04/30,10:03:00,338.96,339.06,338.95,339.03,58848
2021/04/30,10:04:00,339.03,339.10,338.94,338.98,81572
2021/04/30,10:05:00,338.98,338.99,338.81,338.83,93997
2021/04/30,10:06:00,338.83,338.84,338.55,338.55,108849
2021/04/30,10:07:00,338.55,338.56,338.26,338.51,199214
2021/04/30,10:08:00,338.51,338.72,338.50,338.68,73697
2021/04/30,10:09:00,338.68,338.70,338.56,338.67,57026
2021/04/30,10:10:00,338.67,339.01,338.67,338.94,124432
2021/04/30,10:11:00,338.94,339.05,338.89,339.03,141737
2021/04/30,10:12:00,339.03,339.20,339.03,339.11,65442
2021/04/30,10:13:00,339.11,339.11,338.93,339.00,61929
2021/04/30,10:14:00,339.00,339.07,338.77,338.78,72384
2021/04/30,10:15:00,338.78,338.95,338.58,338.64,69066
2021/04/30,10:16:00,338.64,339.07,338.64,338.88,89225
2021/04/30,10:17:00,338.88,338.99,338.75,338.83,94273
2021/04/30,10:18:00,338.81,338.94,338.60,338.75,60904
2021/04/30,10:19:00,338.75,338.97,338.75,338.94,67597
2021/04/30,10:20:00,338.94,338.96,338.82,338.88,36388
2021/04/30,10:21:00,338.90,339.06,338.89,338.94,37268
2021/04/30,10:22:00,338.94,338.98,338.79,338.90,31711
2021/04/30,10:23:00,338.90,339.07,338.90,338.97,60667
2021/04/30,10:24:00,338.97,339.44,338.94,339.44,123939
2021/04/30,10:25:00,339.44,339.50,339.36,339.42,130218
2021/04/30,10:26:00,339.43,339.47,339.36,339.37,57144
2021/04/30,10:27:00,339.39,339.65,339.37,339.62,161029
2021/04/30,10:28:00,339.63,339.78,339.62,339.77,82363
2021/04/30,10:29:00,339.77,339.90,339.72,339.89,199707
2021/04/30,10:30:00,339.88,339.99,339.86,339.99,90232
2021/04/30,10:31:00,339.99,340.04,339.87,339.92,165010
2021/04/30,10:32:00,339.92,340.09,339.92,339.96,68843
2021/04/30,10:33:00,339.96,339.96,339.86,339.89,91434
2021/04/30,10:34:00,339.89,340.05,339.87,340.02,292045
2021/04/30,10:35:00,340.02,340.15,339.98,339.99,89069
2021/04/30,10:36:00,339.99,340.26,339.99,340.24,108035
2021/04/30,10:37:00,340.24,340.24,340.04,340.07,85342
2021/04/30,10:38:00,340.07,340.16,339.65,339.67,218727
2021/04/30,10:39:00,339.67,339.75,339.41,339.55,136906
2021/04/30,10:40:00,339.55,339.55,339.24,339.30,159233
2021/04/30,10:41:00,339.30,339.42,339.19,339.40,109873
2021/04/30,10:42:00,339.40,339.50,339.28,339.44,44622
2021/04/30,10:43:00,339.44,339.55,339.38,339.49,45289
2021/04/30,10:44:00,339.49,339.49,339.22,339.38,55733
2021/04/30,10:45:00,339.38,339.69,339.36,339.63,45929
2021/04/30,10:46:00,339.63,339.69,339.43,339.64,50090
2021/04/30,10:47:00,339.64,339.73,339.47,339.57,37871
2021/04/30,10:48:00,339.57,339.64,339.45,339.53,34192
2021/04/30,10:49:00,339.53,339.63,339.39,339.46,57202
2021/04/30,10:50:00,339.46,339.57,339.39,339.51,32122
2021/04/30,10:51:00,339.51,339.51,339.12,339.19,69374
2021/04/30,10:52:00,339.19,339.24,339.05,339.18,55792
2021/04/30,10:53:00,339.18,339.39,339.18,339.28,29284
2021/04/30,10:54:00,339.28,339.28,339.04,339.14,89146
2021/04/30,10:55:00,339.12,339.18,338.97,339.07,41225
2021/04/30,10:56:00,339.07,339.09,338.93,339.04,48267
2021/04/30,10:57:00,339.07,339.07,338.91,339.05,37087
2021/04/30,10:58:00,339.05,339.23,339.03,339.18,56327
2021/04/30,10:59:00,339.19,339.22,339.05,339.15,29977
2021/04/30,11:00:00,339.15,339.17,338.83,338.83,45531
2021/04/30,11:01:00,338.83,338.89,338.65,338.72,70475
2021/04/30,11:02:00,338.71,338.71,338.48,338.60,59996
2021/04/30,11:03:00,338.61,338.73,338.56,338.56,47082
2021/04/30,11:04:00,338.56,338.82,338.55,338.75,42813
2021/04/30,11:05:00,338.75,338.77,338.61,338.68,234327
2021/04/30,11:06:00,338.68,338.72,338.60,338.69,43265
2021/04/30,11:07:00,338.69,338.69,338.50,338.56,85881
2021/04/30,11:08:00,338.56,338.57,338.39,338.57,71305
2021/04/30,11:09:00,338.57,338.73,338.51,338.51,45095
2021/04/30,11:10:00,338.51,338.62,338.40,338.62,45277
2021/04/30,11:11:00,338.63,338.64,338.49,338.61,40121
2021/04/30,11:12:00,338.62,339.00,338.62,338.98,84561
2021/04/30,11:13:00,338.98,339.11,338.96,339.04,63392
2021/04/30,11:14:00,339.04,339.13,339.04,339.08,60213
2021/04/30,11:15:00,339.08,339.10,338.78,338.84,92158
2021/04/30,11:16:00,338.83,338.83,338.48,338.64,119895
2021/04/30,11:17:00,338.64,338.64,338.22,338.34,96153
2021/04/30,11:18:00,338.33,338.35,338.09,338.13,129747
2021/04/30,11:19:00,338.14,338.33,338.14,338.29,113102
2021/04/30,11:20:00,338.31,338.36,338.17,338.19,49981
2021/04/30,11:21:00,338.19,338.26,338.00,338.22,108672
2021/04/30,11:22:00,338.20,338.58,338.15,338.49,130949
2021/04/30,11:23:00,338.49,338.62,338.32,338.39,202268
2021/04/30,11:24:00,338.39,338.58,338.34,338.48,60017
2021/04/30,11:25:00,338.48,338.50,338.34,338.40,35920
2021/04/30,11:26:00,338.40,338.45,338.11,338.12,60063
2021/04/30,11:27:00,338.12,338.23,338.06,338.21,123819
2021/04/30,11:28:00,338.23,338.31,338.05,338.07,104842
2021/04/30,11:29:00,338.09,338.12,337.96,338.04,140838
2021/04/30,11:30:00,338.04,338.19,337.98,338.09,63393
2021/04/30,11:31:00,338.09,338.10,337.91,337.95,136169
2021/04/30,11:32:00,337.93,338.16,337.92,338.13,73526
2021/04/30,11:33:00,338.13,338.42,338.05,338.24,104367
2021/04/30,11:34:00,338.24,338.54,338.23,338.48,76296
2021/04/30,11:35:00,338.48,338.52,338.33,338.52,55511
2021/04/30,11:36:00,338.53,338.59,338.37,338.47,84640
2021/04/30,11:37:00,338.47,338.69,338.40,338.69,47520
2021/04/30,11:38:00,338.69,338.78,338.64,338.70,60115
2021/04/30,11:39:00,338.69,338.76,338.62,338.73,38853
2021/04/30,11:40:00,338.73,338.79,338.69,338.74,32542
2021/04/30,11:41:00,338.74,338.85,338.72,338.81,34832
2021/04/30,11:42:00,338.81,338.94,338.80,338.94,32699
2021/04/30,11:43:00,338.94,338.97,338.65,338.74,79289
2021/04/30,11:44:00,338.74,338.82,338.74,338.78,20570
2021/04/30,11:45:00,338.78,338.82,338.73,338.73,30441
2021/04/30,11:46:00,338.76,338.90,338.70,338.89,17577
2021/04/30,11:47:00,338.89,338.90,338.83,338.88,35218
2021/04/30,11:48:00,338.88,338.91,338.80,338.83,15701
2021/04/30,11:49:00,338.83,339.00,338.83,339.00,80760
2021/04/30,11:50:00,339.00,339.07,338.97,338.98,31516
2021/04/30,11:51:00,338.98,339.01,338.65,338.87,165908
2021/04/30,11:52:00,338.91,338.98,338.91,338.93,30906
2021/04/30,11:53:00,338.92,339.06,338.91,339.00,33414
2021/04/30,11:54:00,339.00,339.08,338.99,339.04,26762
2021/04/30,11:55:00,339.04,339.28,339.04,339.22,91488
2021/04/30,11:56:00,339.22,339.25,339.11,339.15,128098
2021/04/30,11:57:00,339.15,339.21,339.11,339.13,48181
2021/04/30,11:58:00,339.13,339.15,339.05,339.06,136596
2021/04/30,11:59:00,339.06,339.06,338.98,339.01,45551
2021/04/30,12:00:00,339.01,339.09,338.99,339.02,16718
2021/04/30,12:01:00,339.02,339.11,338.98,339.01,26757
2021/04/30,12:02:00,339.01,339.11,339.01,339.03,37159
2021/04/30,12:03:00,339.03,339.03,338.78,338.84,59086
2021/04/30,12:04:00,338.85,338.95,338.81,338.82,13315
2021/04/30,12:05:00,338.82,338.90,338.72,338.75,51304
2021/04/30,12:06:00,338.72,338.86,338.72,338.85,24872
2021/04/30,12:07:00,338.85,339.05,338.79,338.95,39416
2021/04/30,12:08:00,338.94,339.24,338.92,339.14,58962
2021/04/30,12:09:00,339.14,339.27,339.13,339.22,54002
2021/04/30,12:10:00,339.22,339.33,339.05,339.09,75379
2021/04/30,12:11:00,339.09,339.17,339.03,339.12,48305
2021/04/30,12:12:00,339.13,339.14,339.06,339.12,16995
2021/04/30,12:13:00,339.12,339.20,339.10,339.20,35562
2021/04/30,12:14:00,339.20,339.25,339.14,339.14,20059
2021/04/30,12:15:00,339.14,339.14,338.97,339.00,22204
2021/04/30,12:16:00,339.00,339.02,338.95,338.97,34551
2021/04/30,12:17:00,338.97,339.09,338.96,338.96,23647
2021/04/30,12:18:00,338.99,338.99,338.81,338.93,306102
2021/04/30,12:19:00,338.92,338.99,338.89,338.96,23198
2021/04/30,12:20:00,338.94,339.04,338.94,339.04,16597
2021/04/30,12:21:00,339.04,339.16,338.95,339.16,22396
2021/04/30,12:22:00,339.16,339.27,339.15,339.17,68803
2021/04/30,12:23:00,339.17,339.21,339.09,339.11,24386
2021/04/30,12:24:00,339.11,339.12,338.84,338.86,47205
2021/04/30,12:25:00,338.86,338.88,338.79,338.82,30212
2021/04/30,12:26:00,338.82,338.88,338.76,338.85,34563
2021/04/30,12:27:00,338.85,338.90,338.77,338.83,33771
2021/04/30,12:28:00,338.83,338.99,338.83,338.86,35467
2021/04/30,12:29:00,338.87,338.90,338.80,338.86,26413
2021/04/30,12:30:00,338.86,338.92,338.76,338.92,35891
2021/04/30,12:31:00,338.92,339.12,338.76,339.04,64743
2021/04/30,12:32:00,339.04,339.09,338.83,338.83,34512
2021/04/30,12:33:00,338.82,338.87,338.72,338.85,186101
2021/04/30,12:34:00,338.85,338.85,338.71,338.78,25841
2021/04/30,12:35:00,338.78,338.78,338.55,338.62,86843
2021/04/30,12:36:00,338.62,338.68,338.47,338.54,41905
2021/04/30,12:37:00,338.54,338.56,338.46,338.54,26644
2021/04/30,12:38:00,338.54,338.54,338.38,338.41,60663
2021/04/30,12:39:00,338.40,338.44,338.35,338.38,256238
2021/04/30,12:40:00,338.39,338.53,338.35,338.46,33902
2021/04/30,12:41:00,338.46,338.55,338.42,338.46,74858
2021/04/30,12:42:00,338.46,338.61,338.44,338.59,80191
2021/04/30,12:43:00,338.59,338.65,338.55,338.63,17932
2021/04/30,12:44:00,338.63,338.66,338.44,338.44,36356
2021/04/30,12:45:00,338.44,338.56,338.39,338.56,50226
2021/04/30,12:46:00,338.56,338.68,338.53,338.60,35052
2021/04/30,12:47:00,338.60,338.60,338.50,338.52,31739
2021/04/30,12:48:00,338.52,338.53,338.44,338.49,33902
2021/04/30,12:49:00,338.49,338.55,338.49,338.53,20224
2021/04/30,12:50:00,338.52,338.62,338.51,338.62,30180
2021/04/30,12:51:00,338.62,338.69,338.59,338.67,20920
2021/04/30,12:52:00,338.66,338.66,338.54,338.54,20864
2021/04/30,12:53:00,338.54,338.58,338.50,338.52,14861
2021/04/30,12:54:00,338.52,338.65,338.52,338.57,13886
2021/04/30,12:55:00,338.56,338.58,338.44,338.46,23152
2021/04/30,12:56:00,338.46,338.51,338.22,338.23,63929
2021/04/30,12:57:00,338.23,338.24,338.17,338.22,94829
2021/04/30,12:58:00,338.24,338.40,338.24,338.37,27375
2021/04/30,12:59:00,338.35,338.46,338.32,338.46,26181
2021/04/30,13:00:00,338.46,338.67,338.46,338.62,65121
2021/04/30,13:01:00,338.62,338.67,338.50,338.56,128724
2021/04/30,13:02:00,338.52,338.58,338.51,338.55,15151
2021/04/30,13:03:00,338.55,338.73,338.53,338.66,43422
2021/04/30,13:04:00,338.62,338.68,338.58,338.63,18568
2021/04/30,13:05:00,338.63,338.73,338.60,338.73,42578
2021/04/30,13:06:00,338.73,338.76,338.58,338.60,64221
2021/04/30,13:07:00,338.57,338.72,338.53,338.62,32396
2021/04/30,13:08:00,338.62,338.78,338.62,338.78,34539
2021/04/30,13:09:00,338.78,338.83,338.73,338.73,36760
2021/04/30,13:10:00,338.73,338.83,338.72,338.83,55091
2021/04/30,13:11:00,338.83,338.85,338.68,338.68,62589
2021/04/30,13:12:00,338.68,338.70,338.30,338.33,132092
2021/04/30,13:13:00,338.32,338.64,338.27,338.63,42668
2021/04/30,13:14:00,338.63,338.75,338.63,338.70,46791
2021/04/30,13:15:00,338.70,338.73,338.61,338.63,28882
2021/04/30,13:16:00,338.63,338.75,338.61,338.68,28661
2021/04/30,13:17:00,338.68,338.70,338.51,338.53,23522
2021/04/30,13:18:00,338.52,338.64,338.46,338.62,68273
2021/04/30,13:19:00,338.62,338.67,338.52,338.53,20798
2021/04/30,13:20:00,338.53,338.54,338.48,338.51,14153
2021/04/30,13:21:00,338.51,338.61,338.50,338.51,51052
2021/04/30,13:22:00,338.51,338.59,338.49,338.56,11026
2021/04/30,13:23:00,338.56,338.64,338.53,338.58,191683
2021/04/30,13:24:00,338.60,338.71,338.60,338.71,31976
2021/04/30,13:25:00,338.71,338.77,338.67,338.72,68909
2021/04/30,13:26:00,338.72,338.74,338.66,338.68,70585
2021/04/30,13:27:00,338.68,338.70,338.62,338.68,43504
2021/04/30,13:28:00,338.68,338.74,338.59,338.73,18257
2021/04/30,13:29:00,338.73,338.84,338.71,338.72,63744
2021/04/30,13:30:00,338.72,338.74,338.65,338.71,16928
2021/04/30,13:31:00,338.71,338.76,338.65,338.69,17522
2021/04/30,13:32:00,338.69,338.71,338.59,338.64,12375
2021/04/30,13:33:00,338.64,338.75,338.61,338.75,21718
2021/04/30,13:34:00,338.75,338.89,338.74,338.79,34047
2021/04/30,13:35:00,338.80,338.80,338.70,338.73,20247
2021/04/30,13:36:00,338.73,338.75,338.63,338.72,113507
2021/04/30,13:37:00,338.73,338.76,338.64,338.69,33819
2021/04/30,13:38:00,338.68,338.68,338.47,338.62,42111
2021/04/30,13:39:00,338.62,338.62,338.56,338.61,15587
2021/04/30,13:40:00,338.61,338.71,338.60,338.69,31377
2021/04/30,13:41:00,338.69,338.69,338.58,338.62,11503
2021/04/30,13:42:00,338.62,338.63,338.44,338.47,446570
2021/04/30,13:43:00,338.47,338.49,338.45,338.46,15981
2021/04/30,13:44:00,338.46,338.46,338.27,338.27,33266
2021/04/30,13:45:00,338.27,338.31,338.21,338.23,243216
2021/04/30,13:46:00,338.23,338.24,337.99,338.09,150982
2021/04/30,13:47:00,338.09,338.11,337.96,338.00,45837
2021/04/30,13:48:00,338.00,338.01,337.78,337.84,87848
2021/04/30,13:49:00,337.84,337.88,337.71,337.79,98810
2021/04/30,13:50:00,337.79,337.87,337.76,337.83,49479
2021/04/30,13:51:00,337.79,337.82,337.72,337.74,80239
2021/04/30,13:52:00,337.74,337.87,337.73,337.80,53101
2021/04/30,13:53:00,337.80,337.80,337.57,337.60,449669
2021/04/30,13:54:00,337.58,337.58,337.29,337.30,143122
2021/04/30,13:55:00,337.30,337.56,337.27,337.40,77571
2021/04/30,13:56:00,337.39,337.40,337.15,337.30,347187
2021/04/30,13:57:00,337.31,337.31,337.09,337.13,125646
2021/04/30,13:58:00,337.13,337.21,337.12,337.13,50564
2021/04/30,13:59:00,337.14,337.19,337.05,337.15,91279
2021/04/30,14:00:00,337.15,337.37,337.11,337.36,104627
2021/04/30,14:01:00,337.36,337.58,337.30,337.55,319082
2021/04/30,14:02:00,337.54,337.73,337.51,337.66,132432
2021/04/30,14:03:00,337.65,337.66,337.29,337.50,95648
2021/04/30,14:04:00,337.50,337.57,337.32,337.33,47098
2021/04/30,14:05:00,337.33,337.43,337.23,337.27,50550
2021/04/30,14:06:00,337.27,337.51,337.27,337.46,60534
2021/04/30,14:07:00,337.46,337.60,337.42,337.48,42016
2021/04/30,14:08:00,337.47,337.56,337.38,337.53,27126
2021/04/30,14:09:00,337.53,337.53,337.45,337.45,55221
2021/04/30,14:10:00,337.45,337.63,337.38,337.58,24387
2021/04/30,14:11:00,337.58,337.63,337.47,337.63,26562
2021/04/30,14:12:00,337.61,337.80,337.60,337.79,68150
2021/04/30,14:13:00,337.80,337.81,337.67,337.69,34446
2021/04/30,14:14:00,337.70,337.70,337.61,337.67,20169
2021/04/30,14:15:00,337.68,337.72,337.65,337.70,31571
2021/04/30,14:16:00,337.70,337.70,337.51,337.58,22169
2021/04/30,14:17:00,337.58,337.60,337.52,337.54,52246
2021/04/30,14:18:00,337.53,337.59,337.40,337.55,72954
2021/04/30,14:19:00,337.53,337.60,337.47,337.56,59492
2021/04/30,14:20:00,337.56,337.65,337.54,337.61,56935
2021/04/30,14:21:00,337.61,337.66,337.46,337.59,148271
2021/04/30,14:22:00,337.59,337.69,337.51,337.54,51984
2021/04/30,14:23:00,337.55,337.60,337.49,337.59,54701
2021/04/30,14:24:00,337.59,337.59,337.42,337.42,39568
2021/04/30,14:25:00,337.42,337.45,337.30,337.42,57616
2021/04/30,14:26:00,337.42,337.48,337.35,337.35,56341
2021/04/30,14:27:00,337.35,337.74,337.27,337.73,179266
2021/04/30,14:28:00,337.73,337.79,337.69,337.76,67716
2021/04/30,14:29:00,337.77,337.92,337.75,337.88,92053
2021/04/30,14:30:00,337.89,337.96,337.81,337.92,43975
2021/04/30,14:31:00,337.92,337.99,337.85,337.89,78620
2021/04/30,14:32:00,337.89,337.91,337.84,337.86,44480
2021/04/30,14:33:00,337.85,337.91,337.81,337.91,31160
2021/04/30,14:34:00,337.91,337.98,337.91,337.96,86065
2021/04/30,14:35:00,337.94,338.01,337.92,337.95,46505
2021/04/30,14:36:00,337.95,337.98,337.88,337.95,40355
2021/04/30,14:37:00,337.95,337.98,337.83,337.87,39897
2021/04/30,14:38:00,337.87,337.91,337.85,337.90,22783
2021/04/30,14:39:00,337.90,337.93,337.81,337.92,88923
2021/04/30,14:40:00,337.92,337.92,337.83,337.86,47845
2021/04/30,14:41:00,337.86,337.94,337.83,337.87,57840
2021/04/30,14:42:00,337.87,338.04,337.87,337.98,92928
2021/04/30,14:43:00,337.98,338.11,337.98,338.11,30412
2021/04/30,14:44:00,338.11,338.23,338.10,338.10,44324
2021/04/30,14:45:00,338.10,338.19,338.09,338.17,29699
2021/04/30,14:46:00,338.17,338.19,338.09,338.14,32105
2021/04/30,14:47:00,338.14,338.14,338.00,338.05,30113
2021/04/30,14:48:00,338.06,338.06,337.96,338.02,41157
2021/04/30,14:49:00,338.03,338.04,337.94,337.98,36557
2021/04/30,14:50:00,337.98,338.03,337.95,338.00,53335
2021/04/30,14:51:00,338.00,338.02,337.79,337.80,39442
2021/04/30,14:52:00,337.80,337.92,337.80,337.91,22154
2021/04/30,14:53:00,337.89,338.01,337.87,337.97,20552
2021/04/30,14:54:00,337.97,338.04,337.91,337.96,37373
2021/04/30,14:55:00,337.96,337.98,337.89,337.98,28673
2021/04/30,14:56:00,337.98,338.15,337.92,337.96,107339
2021/04/30,14:57:00,337.96,338.00,337.86,337.93,47695
2021/04/30,14:58:00,337.93,338.00,337.87,337.87,19668
2021/04/30,14:59:00,337.87,337.98,337.87,337.96,13299
2021/04/30,15:00:00,337.97,338.09,337.78,337.81,36716
2021/04/30,15:01:00,337.81,338.28,337.80,338.26,81540
2021/04/30,15:02:00,338.26,338.30,338.09,338.12,278937
2021/04/30,15:03:00,338.13,338.15,337.94,337.97,34260
2021/04/30,15:04:00,337.97,337.97,337.79,337.81,78700
2021/04/30,15:05:00,337.81,337.95,337.62,337.75,96539
2021/04/30,15:06:00,337.75,337.92,337.68,337.68,59538
2021/04/30,15:07:00,337.68,337.86,337.68,337.81,31728
2021/04/30,15:08:00,337.81,337.81,337.62,337.62,32762
2021/04/30,15:09:00,337.62,337.69,337.45,337.48,77718
2021/04/30,15:10:00,337.48,337.62,337.48,337.48,247237
2021/04/30,15:11:00,337.49,337.65,337.46,337.61,122122
2021/04/30,15:12:00,337.61,337.73,337.59,337.71,78862
2021/04/30,15:13:00,337.71,337.71,337.60,337.68,41166
2021/04/30,15:14:00,337.68,337.69,337.52,337.57,94092
2021/04/30,15:15:00,337.56,337.58,337.37,337.39,50939
2021/04/30,15:16:00,337.38,337.39,337.27,337.28,55959
2021/04/30,15:17:00,337.28,337.42,337.28,337.36,77287
2021/04/30,15:18:00,337.36,337.41,337.29,337.36,61695
2021/04/30,15:19:00,337.36,337.41,337.29,337.34,52509
2021/04/30,15:20:00,337.34,337.35,337.25,337.35,59653
2021/04/30,15:21:00,337.34,337.35,337.26,337.26,47103
2021/04/30,15:22:00,337.26,337.45,337.26,337.44,308353
2021/04/30,15:23:00,337.44,337.64,337.44,337.50,149006
2021/04/30,15:24:00,337.50,337.80,337.47,337.77,140045
2021/04/30,15:25:00,337.76,337.82,337.67,337.75,64075
2021/04/30,15:26:00,337.77,337.96,337.76,337.85,86151
2021/04/30,15:27:00,337.85,337.94,337.82,337.93,58172
2021/04/30,15:28:00,337.93,337.99,337.89,337.94,60359
2021/04/30,15:29:00,337.94,338.01,337.90,337.97,192229
2021/04/30,15:30:00,337.97,338.13,337.94,338.12,90952
2021/04/30,15:31:00,338.12,338.17,337.94,337.99,114017
2021/04/30,15:32:00,338.01,338.04,337.92,337.99,56769
2021/04/30,15:33:00,337.99,338.00,337.82,337.87,114640
2021/04/30,15:34:00,337.85,337.92,337.84,337.88,75438
2021/04/30,15:35:00,337.88,338.05,337.85,337.90,80881
2021/04/30,15:36:00,337.91,338.01,337.86,337.94,66001
2021/04/30,15:37:00,337.95,338.05,337.94,338.02,54698
2021/04/30,15:38:00,338.02,338.08,337.96,337.98,54802
2021/04/30,15:39:00,337.97,338.00,337.86,337.88,85078
2021/04/30,15:40:00,337.88,337.96,337.86,337.89,249222
2021/04/30,15:41:00,337.89,337.89,337.64,337.80,155394
2021/04/30,15:42:00,337.79,337.80,337.69,337.69,489005
2021/04/30,15:43:00,337.69,337.78,337.61,337.69,81517
2021/04/30,15:44:00,337.70,337.70,337.54,337.55,103965
2021/04/30,15:45:00,337.55,337.56,337.46,337.46,151980
2021/04/30,15:46:00,337.47,337.47,337.34,337.42,117101
2021/04/30,15:47:00,337.40,337.40,337.25,337.30,151415
2021/04/30,15:48:00,337.30,337.30,337.12,337.24,195578
2021/04/30,15:49:00,337.23,337.61,337.22,337.60,239789
2021/04/30,15:50:00,337.60,337.86,337.58,337.81,273308
2021/04/30,15:51:00,337.80,337.82,337.38,337.57,439886
2021/04/30,15:52:00,337.57,337.64,337.47,337.60,146661
2021/04/30,15:53:00,337.59,337.59,337.38,337.38,145523
2021/04/30,15:54:00,337.39,337.53,337.39,337.47,149419
2021/04/30,15:55:00,337.48,337.53,337.08,337.16,176903
2021/04/30,15:56:00,337.16,337.48,337.15,337.48,362919
2021/04/30,15:57:00,337.48,337.48,337.25,337.32,281489
2021/04/30,15:58:00,337.32,337.42,337.25,337.36,446509
2021/04/30,15:59:00,337.36,337.53,337.32,337.40,572381
2021/04/30,16:00:00,337.40,337.93,337.34,337.88,1107431
2021/05/03,09:31:00,339.23,339.23,338.97,339.15,360675
2021/05/03,09:32:00,339.15,339.17,338.90,338.96,149110
2021/05/03,09:33:00,338.96,339.03,338.75,338.76,161436
2021/05/03,09:34:00,338.77,338.94,338.57,338.90,241982
2021/05/03,09:35:00,338.90,339.03,338.67,338.68,172377
2021/05/03,09:36:00,338.68,338.73,338.44,338.52,194732
2021/05/03,09:37:00,338.51,338.53,338.22,338.41,145666
2021/05/03,09:38:00,338.41,338.42,338.04,338.07,115583
2021/05/03,09:39:00,338.07,338.08,337.75,337.88,241503
2021/05/03,09:40:00,337.88,338.04,337.82,337.95,95051
2021/05/03,09:41:00,337.95,338.14,337.84,338.14,107609
2021/05/03,09:42:00,338.14,338.27,338.02,338.17,130531
2021/05/03,09:43:00,338.17,338.27,338.03,338.11,81607
2021/05/03,09:44:00,338.11,338.12,337.92,337.96,71981
2021/05/03,09:45:00,337.94,338.09,337.93,338.06,119846
2021/05/03,09:46:00,338.06,338.15,337.89,337.93,128625
2021/05/03,09:47:00,337.93,337.95,337.67,337.82,165852
2021/05/03,09:48:00,337.81,337.87,337.70,337.76,105837
2021/05/03,09:49:00,337.76,338.09,337.74,338.06,136373
2021/05/03,09:50:00,338.06,338.23,337.98,338.10,85422
2021/05/03,09:51:00,338.10,338.35,338.03,338.34,185156
2021/05/03,09:52:00,338.34,338.37,338.23,338.31,139287
2021/05/03,09:53:00,338.32,338.32,338.06,338.27,86633
2021/05/03,09:54:00,338.27,338.50,338.21,338.43,88040
2021/05/03,09:55:00,338.43,338.70,338.43,338.53,106023
2021/05/03,09:56:00,338.53,338.67,338.47,338.51,141530
2021/05/03,09:57:00,338.51,338.67,338.43,338.61,144282
2021/05/03,09:58:00,338.61,338.66,338.41,338.41,104714
2021/05/03,09:59:00,338.40,338.40,338.25,338.29,64081
2021/05/03,10:00:00,338.29,338.32,338.08,338.24,134878
2021/05/03,10:01:00,338.24,338.31,337.85,338.02,234417
2021/05/03,10:02:00,338.02,338.41,337.95,338.40,219930
2021/05/03,10:03:00,338.40,338.65,338.36,338.42,252448
2021/05/03,10:04:00,338.43,338.56,338.36,338.52,130659
2021/05/03,10:05:00,338.52,338.66,338.49,338.64,142654
2021/05/03,10:06:00,338.65,338.68,338.53,338.59,96237
2021/05/03,10:07:00,338.60,338.92,338.59,338.89,116613
2021/05/03,10:08:00,338.89,339.48,338.89,339.47,166080
2021/05/03,10:09:00,339.47,339.50,339.25,339.30,216616
2021/05/03,10:10:00,339.30,339.30,339.13,339.14,101486
2021/05/03,10:11:00,339.15,339.32,339.14,339.15,84370
2021/05/03,10:12:00,339.15,339.25,339.13,339.23,78194
2021/05/03,10:13:00,339.23,339.42,339.23,339.38,74130
2021/05/03,10:14:00,339.38,339.44,339.27,339.40,57078
2021/05/03,10:15:00,339.40,339.63,339.40,339.57,99243
2021/05/03,10:16:00,339.57,339.95,339.57,339.89,156005
2021/05/03,10:17:00,339.88,339.91,339.79,339.88,262174
2021/05/03,10:18:00,339.84,339.93,339.72,339.78,118067
2021/05/03,10:19:00,339.76,339.84,339.72,339.81,62190
2021/05/03,10:20:00,339.81,339.87,339.75,339.85,35558
2021/05/03,10:21:00,339.86,340.00,339.67,339.68,106148
2021/05/03,10:22:00,339.68,339.71,339.47,339.52,102089
2021/05/03,10:23:00,339.52,339.60,339.38,339.40,64114
2021/05/03,10:24:00,339.40,339.57,339.36,339.46,69994
2021/05/03,10:25:00,339.46,339.58,339.38,339.38,43807
2021/05/03,10:26:00,339.36,339.58,339.28,339.50,84151
2021/05/03,10:27:00,339.50,339.57,339.22,339.25,125800
2021/05/03,10:28:00,339.25,339.42,339.23,339.30,62868
2021/05/03,10:29:00,339.33,339.47,339.27,339.32,60350
2021/05/03,10:30:00,339.31,339.46,339.31,339.46,57085
2021/05/03,10:31:00,339.46,339.67,339.04,339.59,155924
2021/05/03,10:32:00,339.59,339.63,339.31,339.37,79720
2021/05/03,10:33:00,339.37,339.60,339.27,339.55,92450
2021/05/03,10:34:00,339.55,339.64,339.51,339.58,62906
2021/05/03,10:35:00,339.59,339.71,339.50,339.50,79096
2021/05/03,10:36:00,339.51,339.62,339.48,339.61,29731
2021/05/03,10:37:00,339.61,339.73,339.40,339.48,87286
2021/05/03,10:38:00,339.48,339.51,339.17,339.18,49124
2021/05/03,10:39:00,339.18,339.18,338.91,339.08,98037
2021/05/03,10:40:00,339.08,339.08,338.78,338.81,103350
2021/05/03,10:41:00,338.81,338.89,338.66,338.88,166304
2021/05/03,10:42:00,338.88,338.99,338.79,338.90,76889
2021/05/03,10:43:00,338.90,338.91,338.70,338.76,60412
2021/05/03,10:44:00,338.76,338.81,338.69,338.70,76734
2021/05/03,10:45:00,338.70,338.73,338.55,338.58,69073
2021/05/03,10:46:00,338.58,338.75,338.38,338.70,81755
2021/05/03,10:47:00,338.70,338.75,338.65,338.68,26855
2021/05/03,10:48:00,338.66,338.69,338.60,338.67,30252
2021/05/03,10:49:00,338.68,338.74,338.60,338.64,33382
2021/05/03,10:50:00,338.64,338.64,338.43,338.51,112707
2021/05/03,10:51:00,338.51,338.63,338.36,338.61,58295
2021/05/03,10:52:00,338.61,338.63,338.11,338.16,112937
2021/05/03,10:53:00,338.16,338.20,337.72,337.76,165755
2021/05/03,10:54:00,337.76,337.76,337.45,337.48,195052
2021/05/03,10:55:00,337.48,337.66,337.38,337.62,156312
2021/05/03,10:56:00,337.61,337.69,337.50,337.58,103099
2021/05/03,10:57:00,337.58,337.75,337.58,337.74,64056
2021/05/03,10:58:00,337.74,337.74,337.55,337.68,91766
2021/05/03,10:59:00,337.68,337.68,337.34,337.40,139403
2021/05/03,11:00:00,337.40,337.58,337.39,337.58,69148
2021/05/03,11:01:00,337.56,337.56,337.16,337.30,148331
2021/05/03,11:02:00,337.31,337.57,337.21,337.42,94124
2021/05/03,11:03:00,337.44,337.51,337.26,337.38,178568
2021/05/03,11:04:00,337.38,337.51,337.26,337.44,84469
2021/05/03,11:05:00,337.41,337.48,337.28,337.28,39870
2021/05/03,11:06:00,337.28,337.38,337.18,337.27,79729
2021/05/03,11:07:00,337.27,337.48,337.18,337.47,84646
2021/05/03,11:08:00,337.47,337.47,337.37,337.42,73121
2021/05/03,11:09:00,337.42,337.47,337.29,337.46,39269
2021/05/03,11:10:00,337.46,337.53,337.32,337.51,74340
2021/05/03,11:11:00,337.51,337.52,337.28,337.34,79299
2021/05/03,11:12:00,337.33,337.40,336.51,336.66,317170
2021/05/03,11:13:00,336.66,336.74,336.34,336.42,348654
2021/05/03,11:14:00,336.41,336.53,336.22,336.36,130986
2021/05/03,11:15:00,336.36,336.42,336.28,336.32,73016
2021/05/03,11:16:00,336.34,336.59,336.20,336.53,120342
2021/05/03,11:17:00,336.53,336.67,336.47,336.60,94045
2021/05/03,11:18:00,336.60,336.60,336.42,336.48,83794
2021/05/03,11:19:00,336.48,336.63,336.48,336.53,52332
2021/05/03,11:20:00,336.53,336.53,336.37,336.50,66758
2021/05/03,11:21:00,336.50,336.50,336.22,336.36,68344
2021/05/03,11:22:00,336.35,336.72,336.31,336.66,103853
2021/05/03,11:23:00,336.66,336.74,336.50,336.62,46616
2021/05/03,11:24:00,336.62,336.65,336.43,336.49,46744
2021/05/03,11:25:00,336.49,336.53,336.38,336.48,41468
2021/05/03,11:26:00,336.48,336.48,336.04,336.13,81960
2021/05/03,11:27:00,336.13,336.14,335.85,335.95,146212
2021/05/03,11:28:00,335.95,336.03,335.90,335.96,71459
2021/05/03,11:29:00,335.96,336.16,335.92,336.16,37352
2021/05/03,11:30:00,336.16,336.16,335.98,335.98,48518
2021/05/03,11:31:00,335.98,336.06,335.92,335.97,60494
2021/05/03,11:32:00,335.97,336.13,335.92,336.10,74287
2021/05/03,11:33:00,336.10,336.46,336.06,336.37,120141
2021/05/03,11:34:00,336.38,336.60,336.37,336.60,100645
2021/05/03,11:35:00,336.60,336.71,336.56,336.61,52002
2021/05/03,11:36:00,336.61,336.80,336.61,336.64,67108
2021/05/03,11:37:00,336.64,336.85,336.63,336.84,55569
2021/05/03,11:38:00,336.83,336.84,336.70,336.74,62343
2021/05/03,11:39:00,336.74,336.79,336.53,336.59,58568
2021/05/03,11:40:00,336.59,336.68,336.57,336.58,28987
2021/05/03,11:41:00,336.58,336.64,336.46,336.57,40670
2021/05/03,11:42:00,336.57,336.74,336.57,336.66,38856
2021/05/03,11:43:00,336.66,336.67,336.57,336.65,15665
2021/05/03,11:44:00,336.65,336.76,336.64,336.76,24789
2021/05/03,11:45:00,336.76,336.98,336.76,336.96,60710
2021/05/03,11:46:00,336.95,337.00,336.84,336.92,281880
2021/05/03,11:47:00,336.92,336.95,336.81,336.82,28064
2021/05/03,11:48:00,336.82,336.85,336.70,336.74,37104
2021/05/03,11:49:00,336.74,336.78,336.63,336.76,38853
2021/05/03,11:50:00,336.77,336.82,336.66,336.69,34287
2021/05/03,11:51:00,336.69,336.78,336.58,336.62,44214
2021/05/03,11:52:00,336.62,336.64,336.28,336.35,70275
2021/05/03,11:53:00,336.32,336.42,336.15,336.22,67034
2021/05/03,11:54:00,336.22,336.35,336.11,336.31,63519
2021/05/03,11:55:00,336.31,336.40,336.19,336.20,28827
2021/05/03,11:56:00,336.19,336.40,336.16,336.38,36404
2021/05/03,11:57:00,336.38,336.62,336.38,336.62,42771
2021/05/03,11:58:00,336.62,336.76,336.58,336.69,41943
2021/05/03,11:59:00,336.69,336.79,336.66,336.79,25254
2021/05/03,12:00:00,336.79,336.85,336.70,336.74,51956
2021/05/03,12:01:00,336.74,336.74,336.58,336.68,33934
2021/05/03,12:02:00,336.69,336.70,336.52,336.59,19012
2021/05/03,12:03:00,336.61,336.71,336.53,336.68,36401
2021/05/03,12:04:00,336.69,336.80,336.68,336.69,52438
2021/05/03,12:05:00,336.69,336.75,336.62,336.73,22024
2021/05/03,12:06:00,336.70,336.72,336.54,336.64,23684
2021/05/03,12:07:00,336.64,336.88,336.61,336.84,41196
2021/05/03,12:08:00,336.84,336.84,336.69,336.69,20468
2021/05/03,12:09:00,336.69,336.83,336.69,336.75,27475
2021/05/03,12:10:00,336.75,336.77,336.67,336.68,39086
2021/05/03,12:11:00,336.68,336.68,336.56,336.60,27465
2021/05/03,12:12:00,336.60,336.68,336.46,336.64,47874
2021/05/03,12:13:00,336.64,336.76,336.60,336.65,47673
2021/05/03,12:14:00,336.65,336.70,336.52,336.52,9577
2021/05/03,12:15:00,336.52,336.70,336.52,336.66,42746
2021/05/03,12:16:00,336.66,336.66,336.46,336.54,32991
2021/05/03,12:17:00,336.56,336.63,336.51,336.56,17901
2021/05/03,12:18:00,336.53,336.64,336.53,336.55,11455
2021/05/03,12:19:00,336.55,336.63,336.54,336.55,13285
2021/05/03,12:20:00,336.55,336.70,336.55,336.57,34978
2021/05/03,12:21:00,336.53,336.75,336.33,336.75,68935
2021/05/03,12:22:00,336.76,336.87,336.72,336.78,69240
2021/05/03,12:23:00,336.78,336.93,336.73,336.82,37632
2021/05/03,12:24:00,336.82,336.85,336.76,336.77,16130
2021/05/03,12:25:00,336.76,336.81,336.64,336.70,32815
2021/05/03,12:26:00,336.70,336.74,336.56,336.64,47696
2021/05/03,12:27:00,336.64,336.69,336.54,336.58,22161
2021/05/03,12:28:00,336.58,336.58,336.35,336.45,51560
2021/05/03,12:29:00,336.45,336.49,336.39,336.44,13706
2021/05/03,12:30:00,336.44,336.52,336.23,336.26,79966
2021/05/03,12:31:00,336.26,336.28,336.13,336.16,55090
2021/05/03,12:32:00,336.16,336.21,336.00,336.00,50213
2021/05/03,12:33:00,336.00,336.06,335.96,336.01,71719
2021/05/03,12:34:00,336.04,336.16,335.97,336.15,50146
2021/05/03,12:35:00,336.15,336.31,336.15,336.27,69869
2021/05/03,12:36:00,336.27,336.31,336.16,336.16,28897
2021/05/03,12:37:00,336.16,336.19,336.09,336.13,23679
2021/05/03,12:38:00,336.12,336.18,336.11,336.18,13308
2021/05/03,12:39:00,336.19,336.22,336.15,336.15,27106
2021/05/03,12:40:00,336.14,336.21,336.06,336.21,31869
2021/05/03,12:41:00,336.21,336.28,336.19,336.22,26726
2021/05/03,12:42:00,336.22,336.29,336.13,336.21,22614
2021/05/03,12:43:00,336.21,336.26,336.15,336.16,18532
2021/05/03,12:44:00,336.16,336.16,335.98,335.99,29392
2021/05/03,12:45:00,335.99,336.02,335.83,335.86,38696
2021/05/03,12:46:00,335.87,336.04,335.73,336.00,218805
2021/05/03,12:47:00,336.00,336.04,335.87,335.98,70367
2021/05/03,12:48:00,335.98,335.98,335.88,335.93,117163
2021/05/03,12:49:00,335.93,336.07,335.93,335.97,32615
2021/05/03,12:50:00,335.95,335.96,335.88,335.91,20327
2021/05/03,12:51:00,335.91,336.00,335.91,335.97,49109
2021/05/03,12:52:00,335.97,336.22,335.91,336.18,55180
2021/05/03,12:53:00,336.18,336.25,336.00,336.01,19845
2021/05/03,12:54:00,336.01,336.05,335.97,336.04,28081
2021/05/03,12:55:00,336.04,336.21,336.03,336.19,21458
2021/05/03,12:56:00,336.18,336.30,336.15,336.18,52775
2021/05/03,12:57:00,336.18,336.20,336.03,336.07,16345
2021/05/03,12:58:00,336.05,336.12,336.00,336.02,20567
2021/05/03,12:59:00,336.02,336.16,336.02,336.07,27183
2021/05/03,13:00:00,336.07,336.23,336.07,336.17,21822
2021/05/03,13:01:00,336.18,336.47,336.18,336.40,121504
2021/05/03,13:02:00,336.40,336.45,336.35,336.40,43764
2021/05/03,13:03:00,336.40,336.45,336.32,336.45,30973
2021/05/03,13:04:00,336.45,336.45,336.30,336.31,53551
2021/05/03,13:05:00,336.31,336.45,336.30,336.43,35535
2021/05/03,13:06:00,336.43,336.57,336.43,336.51,105157
2021/05/03,13:07:00,336.51,336.51,336.37,336.40,21205
2021/05/03,13:08:00,336.40,336.43,336.30,336.38,18522
2021/05/03,13:09:00,336.39,336.42,336.32,336.42,16497
2021/05/03,13:10:00,336.42,336.45,336.31,336.34,15776
2021/05/03,13:11:00,336.34,336.34,336.09,336.33,46664
2021/05/03,13:12:00,336.33,336.40,336.30,336.35,18342
2021/05/03,13:13:00,336.35,336.42,336.35,336.38,31008
2021/05/03,13:14:00,336.38,336.39,336.30,336.32,23777
2021/05/03,13:15:00,336.32,336.34,336.26,336.30,19238
2021/05/03,13:16:00,336.30,336.38,336.25,336.34,15703
2021/05/03,13:17:00,336.34,336.50,336.32,336.47,23990
2021/05/03,13:18:00,336.47,336.55,336.44,336.44,32172
2021/05/03,13:19:00,336.45,336.47,336.42,336.42,15530
2021/05/03,13:20:00,336.42,336.43,336.36,336.41,11871
2021/05/03,13:21:00,336.41,336.65,336.41,336.55,100672
2021/05/03,13:22:00,336.55,336.55,336.43,336.43,35055
2021/05/03,13:23:00,336.43,336.45,336.36,336.36,25865
2021/05/03,13:24:00,336.36,336.38,336.29,336.31,11907
2021/05/03,13:25:00,336.31,336.31,336.12,336.13,36343
2021/05/03,13:26:00,336.14,336.19,336.00,336.02,34560
2021/05/03,13:27:00,336.02,336.07,335.98,336.02,38531
2021/05/03,13:28:00,336.02,336.13,336.02,336.04,30536
2021/05/03,13:29:00,336.03,336.14,336.02,336.09,36316
2021/05/03,13:30:00,336.08,336.08,335.93,335.93,26342
2021/05/03,13:31:00,335.93,336.01,335.85,335.97,31740
2021/05/03,13:32:00,335.97,336.03,335.90,335.91,27495
2021/05/03,13:33:00,335.91,335.99,335.89,335.95,24470
2021/05/03,13:34:00,335.95,335.98,335.89,335.93,54257
2021/05/03,13:35:00,335.93,336.06,335.90,336.02,24061
2021/05/03,13:36:00,336.02,336.14,336.01,336.13,16631
2021/05/03,13:37:00,336.13,336.13,336.03,336.05,55399
2021/05/03,13:38:00,336.05,336.06,335.99,336.03,123562
2021/05/03,13:39:00,336.03,336.03,335.76,335.84,42841
2021/05/03,13:40:00,335.84,335.98,335.82,335.97,27542
2021/05/03,13:41:00,335.98,336.09,335.97,336.08,35105
2021/05/03,13:42:00,336.08,336.31,336.08,336.28,43721
2021/05/03,13:43:00,336.29,336.35,336.22,336.34,56442
2021/05/03,13:44:00,336.34,336.39,336.27,336.30,28880
2021/05/03,13:45:00,336.30,336.30,336.23,336.28,33496
2021/05/03,13:46:00,336.28,336.40,336.22,336.40,34672
2021/05/03,13:47:00,336.37,336.45,336.34,336.34,26390
2021/05/03,13:48:00,336.34,336.34,336.26,336.34,18820
2021/05/03,13:49:00,336.34,336.45,336.34,336.40,34410
2021/05/03,13:50:00,336.40,336.46,336.36,336.42,33791
2021/05/03,13:51:00,336.42,336.47,336.38,336.43,23008
2021/05/03,13:52:00,336.42,336.42,336.26,336.29,14552
2021/05/03,13:53:00,336.29,336.32,336.26,336.30,21086
2021/05/03,13:54:00,336.30,336.30,336.20,336.23,20278
2021/05/03,13:55:00,336.23,336.32,336.23,336.32,17217
2021/05/03,13:56:00,336.32,336.37,336.25,336.26,19490
2021/05/03,13:57:00,336.26,336.31,336.24,336.24,31242
2021/05/03,13:58:00,336.24,336.28,336.18,336.24,15638
2021/05/03,13:59:00,336.24,336.27,336.18,336.27,13726
2021/05/03,14:00:00,336.27,336.28,336.20,336.28,8065
2021/05/03,14:01:00,336.28,336.59,336.28,336.57,154047
2021/05/03,14:02:00,336.57,336.57,336.46,336.47,28224
2021/05/03,14:03:00,336.47,336.54,336.38,336.53,24120
2021/05/03,14:04:00,336.53,336.57,336.47,336.53,29485
2021/05/03,14:05:00,336.53,336.53,336.44,336.46,16230
2021/05/03,14:06:00,336.46,336.49,336.43,336.45,14746
2021/05/03,14:07:00,336.44,336.69,336.43,336.68,50087
2021/05/03,14:08:00,336.68,336.71,336.51,336.61,104527
2021/05/03,14:09:00,336.61,336.61,336.48,336.53,32844
2021/05/03,14:10:00,336.54,336.54,336.45,336.49,44680
2021/05/03,14:11:00,336.49,336.52,336.47,336.52,34989
2021/05/03,14:12:00,336.52,336.61,336.52,336.57,26106
2021/05/03,14:13:00,336.58,336.60,336.52,336.56,14917
2021/05/03,14:14:00,336.56,336.59,336.52,336.56,14008
2021/05/03,14:15:00,336.56,336.75,336.56,336.74,59565
2021/05/03,14:16:00,336.74,336.77,336.63,336.67,79823
2021/05/03,14:17:00,336.67,336.71,336.60,336.69,13712
2021/05/03,14:18:00,336.71,336.75,336.63,336.64,24500
2021/05/03,14:19:00,336.64,336.65,336.59,336.65,29974
2021/05/03,14:20:00,336.65,336.78,336.65,336.70,22145
2021/05/03,14:21:00,336.70,336.75,336.49,336.62,63035
2021/05/03,14:22:00,336.62,336.64,336.56,336.63,20223
2021/05/03,14:23:00,336.63,336.64,336.52,336.64,34736
2021/05/03,14:24:00,336.65,336.71,336.46,336.46,18048
2021/05/03,14:25:00,336.46,336.54,336.43,336.52,21415
2021/05/03,14:26:00,336.52,336.58,336.48,336.50,29848
2021/05/03,14:27:00,336.50,336.63,336.48,336.63,21506
2021/05/03,14:28:00,336.63,336.69,336.61,336.62,33304
2021/05/03,14:29:00,336.61,336.65,336.59,336.63,58058
2021/05/03,14:30:00,336.63,336.66,336.61,336.65,21976
2021/05/03,14:31:00,336.66,336.77,336.64,336.74,48854
2021/05/03,14:32:00,336.76,336.86,336.74,336.80,51363
2021/05/03,14:33:00,336.80,336.90,336.80,336.84,44870
2021/05/03,14:34:00,336.84,336.89,336.78,336.80,99364
2021/05/03,14:35:00,336.80,336.82,336.73,336.77,29664
2021/05/03,14:36:00,336.77,336.81,336.67,336.67,29309
2021/05/03,14:37:00,336.67,336.73,336.65,336.69,49298
2021/05/03,14:38:00,336.69,336.73,336.59,336.65,38290
2021/05/03,14:39:00,336.65,336.67,336.58,336.61,36961
2021/05/03,14:40:00,336.61,336.68,336.61,336.62,35082
2021/05/03,14:41:00,336.62,336.72,336.61,336.70,47378
2021/05/03,14:42:00,336.70,336.79,336.70,336.71,32138
2021/05/03,14:43:00,336.71,336.71,336.62,336.63,30849
2021/05/03,14:44:00,336.62,336.66,336.54,336.66,45249
2021/05/03,14:45:00,336.66,336.76,336.60,336.60,34683
2021/05/03,14:46:00,336.60,336.70,336.59,336.68,29144
2021/05/03,14:47:00,336.68,336.74,336.68,336.71,30213
2021/05/03,14:48:00,336.71,336.71,336.62,336.68,19733
2021/05/03,14:49:00,336.68,336.72,336.59,336.62,39486
2021/05/03,14:50:00,336.63,336.67,336.61,336.67,18062
2021/05/03,14:51:00,336.67,336.72,336.62,336.65,21678
2021/05/03,14:52:00,336.66,336.73,336.59,336.59,19440
2021/05/03,14:53:00,336.60,336.70,336.57,336.64,20482
2021/05/03,14:54:00,336.64,336.74,336.61,336.72,54729
2021/05/03,14:55:00,336.72,336.80,336.72,336.79,50094
2021/05/03,14:56:00,336.79,336.79,336.68,336.70,23453
2021/05/03,14:57:00,336.69,336.71,336.58,336.61,56642
2021/05/03,14:58:00,336.61,336.63,336.47,336.52,50422
2021/05/03,14:59:00,336.52,336.59,336.49,336.57,31121
2021/05/03,15:00:00,336.57,336.75,336.56,336.72,28532
2021/05/03,15:01:00,336.71,336.76,336.59,336.61,35123
2021/05/03,15:02:00,336.61,336.76,336.61,336.64,57463
2021/05/03,15:03:00,336.64,336.68,336.60,336.68,34014
2021/05/03,15:04:00,336.69,336.73,336.67,336.69,41604
2021/05/03,15:05:00,336.69,336.70,336.64,336.64,49106
2021/05/03,15:06:00,336.64,336.67,336.41,336.50,94841
2021/05/03,15:07:00,336.51,336.59,336.47,336.55,49791
2021/05/03,15:08:00,336.55,336.59,336.53,336.56,27492
2021/05/03,15:09:00,336.55,336.68,336.50,336.68,25942
2021/05/03,15:10:00,336.68,336.85,336.67,336.74,51363
2021/05/03,15:11:00,336.73,336.76,336.68,336.71,35260
2021/05/03,15:12:00,336.71,336.77,336.56,336.60,95764
2021/05/03,15:13:00,336.61,336.76,336.61,336.70,71145
2021/05/03,15:14:00,336.70,336.70,336.61,336.66,40974
2021/05/03,15:15:00,336.67,336.68,336.52,336.53,41193
2021/05/03,15:16:00,336.53,336.57,336.45,336.45,68196
2021/05/03,15:17:00,336.45,336.45,336.30,336.35,85378
2021/05/03,15:18:00,336.35,336.56,336.35,336.56,39173
2021/05/03,15:19:00,336.56,336.68,336.47,336.48,68261
2021/05/03,15:20:00,336.48,336.49,336.40,336.41,31577
2021/05/03,15:21:00,336.41,336.43,336.32,336.32,56186
2021/05/03,15:22:00,336.32,336.40,336.29,336.40,46287
2021/05/03,15:23:00,336.39,336.40,336.29,336.30,29102
2021/05/03,15:24:00,336.30,336.32,336.24,336.29,46438
2021/05/03,15:25:00,336.30,336.36,336.25,336.34,20465
2021/05/03,15:26:00,336.34,336.38,336.31,336.32,26949
2021/05/03,15:27:00,336.32,336.41,336.27,336.36,78505
2021/05/03,15:28:00,336.36,336.45,336.35,336.35,30405
2021/05/03,15:29:00,336.35,336.39,336.30,336.35,23952
2021/05/03,15:30:00,336.35,336.39,336.30,336.37,17792
2021/05/03,15:31:00,336.37,336.42,336.31,336.32,41108
2021/05/03,15:32:00,336.32,336.36,336.18,336.18,61832
2021/05/03,15:33:00,336.18,336.24,336.11,336.22,99491
2021/05/03,15:34:00,336.22,336.27,336.18,336.24,42921
2021/05/03,15:35:00,336.24,336.38,336.23,336.31,86929
2021/05/03,15:36:00,336.31,336.40,336.12,336.12,55155
2021/05/03,15:37:00,336.12,336.20,336.06,336.14,56948
2021/05/03,15:38:00,336.14,336.29,336.12,336.20,54592
2021/05/03,15:39:00,336.20,336.22,336.10,336.14,53013
2021/05/03,15:40:00,336.14,336.19,336.10,336.15,38648
2021/05/03,15:41:00,336.15,336.17,336.03,336.06,66765
2021/05/03,15:42:00,336.06,336.19,335.99,336.19,75940
2021/05/03,15:43:00,336.20,336.26,336.09,336.13,79083
2021/05/03,15:44:00,336.13,336.19,336.07,336.11,33018
2021/05/03,15:45:00,336.11,336.21,336.07,336.19,38390
2021/05/03,15:46:00,336.19,336.24,336.15,336.23,42785
2021/05/03,15:47:00,336.23,336.23,336.13,336.13,93601
2021/05/03,15:48:00,336.13,336.20,336.10,336.20,87410
2021/05/03,15:49:00,336.19,336.20,336.07,336.08,56572
2021/05/03,15:50:00,336.08,336.12,336.03,336.04,87617
2021/05/03,15:51:00,336.04,336.15,335.86,335.87,214740
2021/05/03,15:52:00,335.86,335.94,335.81,335.92,115979
2021/05/03,15:53:00,335.92,336.01,335.90,336.01,99708
2021/05/03,15:54:00,336.01,336.01,335.94,335.98,96597
2021/05/03,15:55:00,335.98,336.01,335.90,335.96,177076
2021/05/03,15:56:00,335.96,336.05,335.85,335.85,187849
2021/05/03,15:57:00,335.85,335.90,335.76,335.88,236077
2021/05/03,15:58:00,335.88,336.01,335.87,335.98,265156
2021/05/03,15:59:00,335.98,336.00,335.86,335.91,511109
2021/05/03,16:00:00,335.90,336.26,335.90,336.13,646026
2021/05/04,09:31:00,333.56,333.62,333.14,333.51,459275
2021/05/04,09:32:00,333.52,333.89,333.40,333.43,349863
2021/05/04,09:33:00,333.43,333.45,332.31,332.35,595035
2021/05/04,09:34:00,332.35,332.60,332.10,332.59,683939
2021/05/04,09:35:00,332.60,332.82,332.36,332.50,434047
2021/05/04,09:36:00,332.50,332.67,332.17,332.59,366841
2021/05/04,09:37:00,332.59,332.73,332.46,332.59,241766
2021/05/04,09:38:00,332.59,332.88,332.53,332.67,284614
2021/05/04,09:39:00,332.67,332.76,332.47,332.65,217830
2021/05/04,09:40:00,332.66,332.72,332.14,332.25,241621
2021/05/04,09:41:00,332.26,332.33,331.64,331.73,605206
2021/05/04,09:42:00,331.72,331.95,331.68,331.81,314636
2021/05/04,09:43:00,331.82,331.98,331.76,331.80,201872
2021/05/04,09:44:00,331.78,331.99,331.75,331.77,184810
2021/05/04,09:45:00,331.78,331.82,331.40,331.41,337556
2021/05/04,09:46:00,331.41,331.46,331.18,331.32,357506
2021/05/04,09:47:00,331.32,331.46,331.20,331.46,332751
2021/05/04,09:48:00,331.46,331.59,331.30,331.30,214575
2021/05/04,09:49:00,331.30,331.49,331.03,331.04,246807
2021/05/04,09:50:00,331.05,331.29,330.97,331.27,386502
2021/05/04,09:51:00,331.28,331.31,331.01,331.09,345695
2021/05/04,09:52:00,331.09,331.21,330.84,330.99,484947
2021/05/04,09:53:00,331.00,331.00,330.62,330.89,430236
2021/05/04,09:54:00,330.86,331.14,330.68,330.69,513487
2021/05/04,09:55:00,330.69,331.10,330.68,330.86,341031
2021/05/04,09:56:00,330.86,330.88,330.31,330.70,644074
2021/05/04,09:57:00,330.73,330.78,330.42,330.43,245259
2021/05/04,09:58:00,330.43,330.55,330.08,330.19,423549
2021/05/04,09:59:00,330.19,330.26,329.96,330.18,389161
2021/05/04,10:00:00,330.18,330.31,329.97,330.15,208085
2021/05/04,10:01:00,330.16,330.16,329.82,329.97,299350
2021/05/04,10:02:00,329.96,330.10,329.45,329.60,483186
2021/05/04,10:03:00,329.60,330.06,329.55,330.01,599141
2021/05/04,10:04:00,330.01,330.03,329.73,329.76,239167
2021/05/04,10:05:00,329.76,329.89,329.46,329.76,364824
2021/05/04,10:06:00,329.76,329.80,329.56,329.76,194428
2021/05/04,10:07:00,329.74,330.08,329.35,330.06,446482
2021/05/04,10:08:00,330.06,330.13,329.90,330.07,371595
2021/05/04,10:09:00,330.07,330.18,329.83,330.17,214267
2021/05/04,10:10:00,330.17,330.17,329.86,329.94,305392
2021/05/04,10:11:00,329.96,330.02,329.47,329.82,323152
2021/05/04,10:12:00,329.82,329.86,329.59,329.59,264425
2021/05/04,10:13:00,329.59,329.66,329.00,329.14,467405
2021/05/04,10:14:00,329.14,329.36,329.07,329.18,200363
2021/05/04,10:15:00,329.20,329.71,329.15,329.60,322507
2021/05/04,10:16:00,329.59,329.62,329.02,329.02,235724
2021/05/04,10:17:00,329.02,329.59,328.93,329.57,314337
2021/05/04,10:18:00,329.57,329.94,329.55,329.90,191833
2021/05/04,10:19:00,329.90,329.97,329.70,329.80,248474
2021/05/04,10:20:00,329.80,330.06,329.75,330.04,236311
2021/05/04,10:21:00,330.04,330.04,329.71,329.90,192191
2021/05/04,10:22:00,329.92,329.97,329.69,329.72,164031
2021/05/04,10:23:00,329.72,329.86,329.64,329.81,88579
2021/05/04,10:24:00,329.81,329.99,329.76,329.94,122816
2021/05/04,10:25:00,329.94,330.05,329.86,329.97,225492
2021/05/04,10:26:00,329.98,330.10,329.85,330.06,128303
2021/05/04,10:27:00,330.06,330.18,330.04,330.13,186266
2021/05/04,10:28:00,330.14,330.29,330.02,330.28,161650
2021/05/04,10:29:00,330.28,330.38,330.12,330.19,312265
2021/05/04,10:30:00,330.19,330.28,330.05,330.22,139766
2021/05/04,10:31:00,330.21,330.21,329.64,329.84,226782
2021/05/04,10:32:00,329.84,329.97,329.55,329.62,195231
2021/05/04,10:33:00,329.62,329.75,329.52,329.55,137717
2021/05/04,10:34:00,329.55,329.63,329.31,329.40,160466
2021/05/04,10:35:00,329.39,329.51,329.29,329.41,86862
2021/05/04,10:36:00,329.41,329.69,329.21,329.65,199602
2021/05/04,10:37:00,329.64,329.84,329.64,329.82,274011
2021/05/04,10:38:00,329.82,329.92,329.67,329.72,625807
2021/05/04,10:39:00,329.72,329.76,329.44,329.53,93810
2021/05/04,10:40:00,329.53,329.94,329.42,329.93,86990
2021/05/04,10:41:00,329.93,330.12,329.93,330.09,143629
2021/05/04,10:42:00,330.09,330.18,330.04,330.14,67607
2021/05/04,10:43:00,330.15,330.17,329.92,330.12,198371
2021/05/04,10:44:00,330.12,330.12,329.84,329.86,79940
2021/05/04,10:45:00,329.86,329.86,329.32,329.44,111070
2021/05/04,10:46:00,329.45,329.64,329.22,329.42,114095
2021/05/04,10:47:00,329.42,329.53,329.31,329.38,66371
2021/05/04,10:48:00,329.38,329.38,329.12,329.21,119975
2021/05/04,10:49:00,329.20,329.33,328.65,328.80,233372
2021/05/04,10:50:00,328.80,328.92,328.78,328.87,120528
2021/05/04,10:51:00,328.85,328.86,328.54,328.59,138426
2021/05/04,10:52:00,328.59,328.94,328.59,328.88,137154
2021/05/04,10:53:00,328.88,329.03,328.76,329.00,128462
2021/05/04,10:54:00,329.00,329.03,328.60,328.63,154129
2021/05/04,10:55:00,328.63,328.74,328.48,328.73,161238
2021/05/04,10:56:00,328.72,328.97,328.63,328.64,112337
2021/05/04,10:57:00,328.64,328.82,328.64,328.74,104921
2021/05/04,10:58:00,328.72,328.85,328.59,328.84,68769
2021/05/04,10:59:00,328.84,328.84,328.52,328.54,57003
2021/05/04,11:00:00,328.54,328.61,328.41,328.57,102624
2021/05/04,11:01:00,328.57,328.61,328.41,328.46,83736
2021/05/04,11:02:00,328.46,328.64,328.26,328.59,230356
2021/05/04,11:03:00,328.61,329.02,328.55,328.93,215486
2021/05/04,11:04:00,328.94,328.94,328.63,328.78,110368
2021/05/04,11:05:00,328.78,328.82,328.63,328.76,50104
2021/05/04,11:06:00,328.77,328.82,328.34,328.40,99753
2021/05/04,11:07:00,328.40,328.40,328.08,328.27,198606
2021/05/04,11:08:00,328.27,328.76,328.26,328.64,204762
2021/05/04,11:09:00,328.66,328.74,328.62,328.65,62597
2021/05/04,11:10:00,328.65,328.86,328.64,328.74,156709
2021/05/04,11:11:00,328.72,328.78,328.46,328.46,132180
2021/05/04,11:12:00,328.46,328.48,328.11,328.21,148981
2021/05/04,11:13:00,328.21,328.41,327.97,328.02,280114
2021/05/04,11:14:00,328.03,328.05,327.67,327.69,309563
2021/05/04,11:15:00,327.69,327.87,327.59,327.73,306672
2021/05/04,11:16:00,327.73,327.83,327.37,327.40,658080
2021/05/04,11:17:00,327.40,327.60,327.38,327.43,216674
2021/05/04,11:18:00,327.43,327.46,327.25,327.30,279502
2021/05/04,11:19:00,327.30,327.36,327.19,327.19,198170
2021/05/04,11:20:00,327.19,327.61,327.16,327.51,325539
2021/05/04,11:21:00,327.52,327.52,327.22,327.33,186218
2021/05/04,11:22:00,327.33,327.66,327.20,327.65,287121
2021/05/04,11:23:00,327.65,327.67,327.38,327.48,180593
2021/05/04,11:24:00,327.48,327.62,327.37,327.56,120540
2021/05/04,11:25:00,327.56,327.57,327.30,327.31,159598
2021/05/04,11:26:00,327.31,327.33,327.16,327.16,174707
2021/05/04,11:27:00,327.16,327.75,327.06,327.73,312108
2021/05/04,11:28:00,327.74,327.84,327.61,327.73,162494
2021/05/04,11:29:00,327.73,327.73,327.56,327.60,82585
2021/05/04,11:30:00,327.60,327.94,327.56,327.90,193426
2021/05/04,11:31:00,327.91,328.05,327.83,328.01,186788
2021/05/04,11:32:00,328.00,328.12,327.94,328.07,144251
2021/05/04,11:33:00,328.08,328.08,327.72,327.73,153718
2021/05/04,11:34:00,327.72,327.74,327.50,327.50,102499
2021/05/04,11:35:00,327.50,327.65,327.47,327.52,67011
2021/05/04,11:36:00,327.52,327.58,327.41,327.55,81391
2021/05/04,11:37:00,327.55,327.85,327.55,327.72,90334
2021/05/04,11:38:00,327.72,327.88,327.58,327.63,111597
2021/05/04,11:39:00,327.63,327.66,327.38,327.50,111032
2021/05/04,11:40:00,327.50,327.58,327.38,327.44,111440
2021/05/04,11:41:00,327.44,327.46,327.24,327.38,101028
2021/05/04,11:42:00,327.38,327.45,327.25,327.35,82577
2021/05/04,11:43:00,327.35,327.37,326.82,326.93,228824
2021/05/04,11:44:00,326.93,327.25,326.92,327.22,221677
2021/05/04,11:45:00,327.22,327.36,327.09,327.11,123262
2021/05/04,11:46:00,327.11,327.20,327.01,327.09,69670
2021/05/04,11:47:00,327.09,327.18,327.02,327.03,87258
2021/05/04,11:48:00,327.03,327.15,326.91,326.94,185644
2021/05/04,11:49:00,326.94,326.96,326.73,326.81,226891
2021/05/04,11:50:00,326.82,327.12,326.82,326.99,159549
2021/05/04,11:51:00,327.00,327.02,326.52,326.52,221787
2021/05/04,11:52:00,326.52,326.79,326.51,326.70,217756
2021/05/04,11:53:00,326.70,326.85,326.65,326.75,75655
2021/05/04,11:54:00,326.76,326.85,326.57,326.59,118674
2021/05/04,11:55:00,326.59,326.74,326.53,326.59,107608
2021/05/04,11:56:00,326.60,326.62,326.36,326.40,178864
2021/05/04,11:57:00,326.40,326.45,326.21,326.38,175271
2021/05/04,11:58:00,326.38,326.80,326.38,326.61,235140
2021/05/04,11:59:00,326.61,326.82,326.56,326.78,112591
2021/05/04,12:00:00,326.78,326.86,326.66,326.73,84323
2021/05/04,12:01:00,326.72,327.02,326.54,326.91,151438
2021/05/04,12:02:00,326.91,327.08,326.89,327.03,191432
2021/05/04,12:03:00,327.03,327.10,326.91,327.06,129825
2021/05/04,12:04:00,327.08,327.11,327.04,327.08,106168
2021/05/04,12:05:00,327.08,327.15,326.99,327.02,211388
2021/05/04,12:06:00,327.02,327.04,326.84,326.96,112549
2021/05/04,12:07:00,326.96,327.14,326.91,327.09,84475
2021/05/04,12:08:00,327.09,327.24,326.99,327.24,188099
2021/05/04,12:09:00,327.24,327.51,327.23,327.48,147730
2021/05/04,12:10:00,327.48,327.52,327.29,327.36,159898
2021/05/04,12:11:00,327.36,327.73,327.34,327.72,127775
2021/05/04,12:12:00,327.72,327.79,327.63,327.69,199367
2021/05/04,12:13:00,327.69,327.89,327.65,327.88,223437
2021/05/04,12:14:00,327.88,327.93,327.72,327.72,151481
2021/05/04,12:15:00,327.71,327.76,327.65,327.67,72492
2021/05/04,12:16:00,327.67,327.74,327.45,327.45,125702
2021/05/04,12:17:00,327.45,327.54,327.43,327.45,77660
2021/05/04,12:18:00,327.45,327.57,327.44,327.51,94730
2021/05/04,12:19:00,327.52,327.52,327.27,327.27,76639
2021/05/04,12:20:00,327.27,327.52,327.25,327.52,153214
2021/05/04,12:21:00,327.52,327.65,327.28,327.28,104463
2021/05/04,12:22:00,327.28,327.38,327.19,327.37,125551
2021/05/04,12:23:00,327.37,327.42,327.31,327.31,60978
2021/05/04,12:24:00,327.30,327.44,327.26,327.42,63552
2021/05/04,12:25:00,327.42,327.45,327.31,327.34,51916
2021/05/04,12:26:00,327.34,327.67,327.26,327.62,64870
2021/05/04,12:27:00,327.62,327.66,327.53,327.64,53840
2021/05/04,12:28:00,327.64,327.73,327.58,327.59,57588
2021/05/04,12:29:00,327.59,327.62,327.48,327.53,266699
2021/05/04,12:30:00,327.53,327.72,327.49,327.72,61483
2021/05/04,12:31:00,327.72,327.72,327.38,327.45,65689
2021/05/04,12:32:00,327.45,327.49,327.32,327.45,176395
2021/05/04,12:33:00,327.46,327.46,327.32,327.41,75131
2021/05/04,12:34:00,327.41,327.42,327.04,327.05,143188
2021/05/04,12:35:00,327.06,327.17,327.04,327.17,69840
2021/05/04,12:36:00,327.17,327.42,327.12,327.33,100051
2021/05/04,12:37:00,327.34,327.34,327.15,327.15,204103
2021/05/04,12:38:00,327.15,327.17,326.99,327.06,73110
2021/05/04,12:39:00,327.07,327.26,327.04,327.24,118861
2021/05/04,12:40:00,327.24,327.30,327.12,327.17,42759
2021/05/04,12:41:00,327.17,327.17,327.00,327.09,62464
2021/05/04,12:42:00,327.10,327.13,326.98,326.98,76297
2021/05/04,12:43:00,326.98,327.05,326.83,326.97,126086
2021/05/04,12:44:00,326.97,326.97,326.88,326.94,41250
2021/05/04,12:45:00,326.94,326.95,326.87,326.89,33620
2021/05/04,12:46:00,326.89,326.92,326.73,326.75,79931
2021/05/04,12:47:00,326.75,326.75,326.60,326.63,91095
2021/05/04,12:48:00,326.63,326.79,326.63,326.75,56988
2021/05/04,12:49:00,326.75,326.87,326.70,326.84,75260
2021/05/04,12:50:00,326.85,327.02,326.82,326.89,77955
2021/05/04,12:51:00,326.89,327.16,326.86,327.13,70132
2021/05/04,12:52:00,327.13,327.18,327.00,327.03,77682
2021/05/04,12:53:00,327.03,327.33,327.00,327.30,115392
2021/05/04,12:54:00,327.29,327.38,327.25,327.35,76325
2021/05/04,12:55:00,327.32,327.36,327.13,327.17,65204
2021/05/04,12:56:00,327.17,327.18,327.02,327.15,47421
2021/05/04,12:57:00,327.15,327.34,327.14,327.34,44754
2021/05/04,12:58:00,327.32,327.33,327.23,327.30,30599
2021/05/04,12:59:00,327.29,327.31,327.06,327.06,167028
2021/05/04,13:00:00,327.06,327.09,326.92,326.96,76987
2021/05/04,13:01:00,326.96,327.01,326.82,326.87,73089
2021/05/04,13:02:00,326.87,327.21,326.87,327.17,90024
2021/05/04,13:03:00,327.15,327.35,327.09,327.24,81837
2021/05/04,13:04:00,327.24,327.34,327.18,327.19,64061
2021/05/04,13:05:00,327.19,327.67,327.15,327.57,134325
2021/05/04,13:06:00,327.57,327.57,327.16,327.34,108294
2021/05/04,13:07:00,327.34,327.66,327.34,327.59,89846
2021/05/04,13:08:00,327.58,327.76,327.56,327.70,198475
2021/05/04,13:09:00,327.70,327.70,327.56,327.62,86810
2021/05/04,13:10:00,327.62,327.80,327.62,327.71,227260
2021/05/04,13:11:00,327.71,327.71,327.58,327.62,57737
2021/05/04,13:12:00,327.62,327.72,327.59,327.62,43928
2021/05/04,13:13:00,327.62,327.68,327.50,327.68,60407
2021/05/04,13:14:00,327.68,327.80,327.67,327.75,38470
2021/05/04,13:15:00,327.76,327.95,327.74,327.93,110851
2021/05/04,13:16:00,327.93,328.08,327.85,327.95,228942
2021/05/04,13:17:00,327.94,327.94,327.72,327.76,77606
2021/05/04,13:18:00,327.76,327.83,327.59,327.79,89120
2021/05/04,13:19:00,327.79,327.80,327.66,327.72,60053
2021/05/04,13:20:00,327.72,327.79,327.69,327.74,23649
2021/05/04,13:21:00,327.74,327.81,327.64,327.78,32302
2021/05/04,13:22:00,327.78,327.81,327.60,327.61,34707
2021/05/04,13:23:00,327.61,327.72,327.60,327.71,35859
2021/05/04,13:24:00,327.71,327.94,327.71,327.93,77132
2021/05/04,13:25:00,327.93,327.96,327.75,327.76,34181
2021/05/04,13:26:00,327.76,327.94,327.71,327.89,29859
2021/05/04,13:27:00,327.89,328.01,327.87,327.98,29996
2021/05/04,13:28:00,327.98,328.15,327.98,328.15,64692
2021/05/04,13:29:00,328.15,328.15,327.77,327.89,109937
2021/05/04,13:30:00,327.89,327.96,327.78,327.90,79656
2021/05/04,13:31:00,327.89,327.92,327.60,327.65,80280
2021/05/04,13:32:00,327.65,327.82,327.65,327.78,66057
2021/05/04,13:33:00,327.78,327.88,327.69,327.76,52466
2021/05/04,13:34:00,327.76,328.07,327.76,328.04,175720
2021/05/04,13:35:00,328.04,328.11,327.97,328.07,61031
2021/05/04,13:36:00,328.07,328.22,328.00,328.01,83099
2021/05/04,13:37:00,328.01,328.13,327.89,328.12,98622
2021/05/04,13:38:00,328.12,328.16,327.99,328.02,450407
2021/05/04,13:39:00,328.02,328.14,328.02,328.08,29975
2021/05/04,13:40:00,328.06,328.15,328.00,328.15,66361
2021/05/04,13:41:00,328.15,328.18,327.95,328.07,132119
2021/05/04,13:42:00,328.07,328.09,327.93,327.97,50050
2021/05/04,13:43:00,327.97,328.07,327.87,327.87,50703
2021/05/04,13:44:00,327.87,327.89,327.63,327.64,80256
2021/05/04,13:45:00,327.64,327.76,327.61,327.74,107135
2021/05/04,13:46:00,327.74,327.76,327.65,327.65,83898
2021/05/04,13:47:00,327.65,327.93,327.30,327.33,364638
2021/05/04,13:48:00,327.33,327.59,327.33,327.52,58671
2021/05/04,13:49:00,327.52,327.68,327.51,327.59,73234
2021/05/04,13:50:00,327.59,327.63,327.47,327.58,170430
2021/05/04,13:51:00,327.58,327.59,327.38,327.46,72945
2021/05/04,13:52:00,327.46,327.46,327.32,327.40,148601
2021/05/04,13:53:00,327.40,327.47,327.38,327.46,54273
2021/05/04,13:54:00,327.46,327.51,327.42,327.43,33520
2021/05/04,13:55:00,327.43,327.46,327.34,327.40,58060
2021/05/04,13:56:00,327.40,327.62,327.32,327.54,76962
2021/05/04,13:57:00,327.55,327.59,327.44,327.44,33502
2021/05/04,13:58:00,327.43,327.64,327.40,327.62,32551
2021/05/04,13:59:00,327.62,327.66,327.50,327.56,53857
2021/05/04,14:00:00,327.58,327.64,327.54,327.61,37787
2021/05/04,14:01:00,327.54,327.58,327.35,327.38,119360
2021/05/04,14:02:00,327.38,327.44,327.25,327.30,74552
2021/05/04,14:03:00,327.30,327.45,327.25,327.45,71002
2021/05/04,14:04:00,327.46,327.49,327.35,327.40,66034
2021/05/04,14:05:00,327.40,327.62,327.37,327.62,48153
2021/05/04,14:06:00,327.62,327.88,327.50,327.66,119100
2021/05/04,14:07:00,327.66,327.68,327.47,327.51,57150
2021/05/04,14:08:00,327.52,327.78,327.46,327.78,45190
2021/05/04,14:09:00,327.78,327.83,327.65,327.70,55371
2021/05/04,14:10:00,327.70,327.70,327.60,327.68,44050
2021/05/04,14:11:00,327.68,327.81,327.64,327.66,84999
2021/05/04,14:12:00,327.64,327.67,327.52,327.55,364998
2021/05/04,14:13:00,327.55,327.87,327.54,327.83,75763
2021/05/04,14:14:00,327.83,328.09,327.76,328.04,90019
2021/05/04,14:15:00,328.04,328.50,327.99,328.48,179094
2021/05/04,14:16:00,328.48,328.49,328.30,328.31,91729
2021/05/04,14:17:00,328.31,328.32,328.18,328.27,53235
2021/05/04,14:18:00,328.29,328.40,328.25,328.36,85475
2021/05/04,14:19:00,328.35,328.37,328.14,328.26,67903
2021/05/04,14:20:00,328.26,328.36,328.18,328.28,90558
2021/05/04,14:21:00,328.28,328.36,328.21,328.28,29780
2021/05/04,14:22:00,328.28,328.42,328.28,328.39,67224
2021/05/04,14:23:00,328.39,328.49,327.98,328.28,236822
2021/05/04,14:24:00,328.28,328.38,328.18,328.22,120497
2021/05/04,14:25:00,328.22,328.22,328.09,328.16,27697
2021/05/04,14:26:00,328.16,328.18,327.82,327.89,97441
2021/05/04,14:27:00,327.89,327.92,327.76,327.88,50445
2021/05/04,14:28:00,327.88,327.97,327.88,327.93,44413
2021/05/04,14:29:00,327.93,327.93,327.62,327.66,295365
2021/05/04,14:30:00,327.66,327.94,327.60,327.94,88908
2021/05/04,14:31:00,327.94,327.96,327.85,327.96,77296
2021/05/04,14:32:00,327.96,328.13,327.93,328.09,56153
2021/05/04,14:33:00,328.09,328.25,328.09,328.19,52314
2021/05/04,14:34:00,328.19,328.20,328.13,328.15,44632
2021/05/04,14:35:00,328.16,328.32,328.12,328.24,48298
2021/05/04,14:36:00,328.24,328.35,328.22,328.33,48143
2021/05/04,14:37:00,328.33,328.37,328.26,328.37,31398
2021/05/04,14:38:00,328.36,328.37,328.25,328.26,25900
2021/05/04,14:39:00,328.25,328.38,328.18,328.35,44288
2021/05/04,14:40:00,328.30,328.34,328.25,328.29,37692
2021/05/04,14:41:00,328.29,328.34,328.24,328.27,49759
2021/05/04,14:42:00,328.27,328.37,328.03,328.12,77734
2021/05/04,14:43:00,328.13,328.41,328.13,328.35,51331
2021/05/04,14:44:00,328.35,328.49,328.35,328.40,89479
2021/05/04,14:45:00,328.39,328.46,328.33,328.35,28400
2021/05/04,14:46:00,328.34,328.71,328.31,328.70,83367
2021/05/04,14:47:00,328.70,328.75,328.60,328.67,106271
2021/05/04,14:48:00,328.67,328.74,328.56,328.73,95900
2021/05/04,14:49:00,328.73,328.75,328.54,328.67,54425
2021/05/04,14:50:00,328.67,328.80,328.67,328.75,66563
2021/05/04,14:51:00,328.76,328.86,328.66,328.78,87566
2021/05/04,14:52:00,328.76,328.76,328.63,328.73,62852
2021/05/04,14:53:00,328.72,328.84,328.70,328.72,37298
2021/05/04,14:54:00,328.73,328.81,328.72,328.78,38706
2021/05/04,14:55:00,328.78,328.78,328.63,328.66,40416
2021/05/04,14:56:00,328.65,328.81,328.64,328.77,69258
2021/05/04,14:57:00,328.76,328.89,328.75,328.86,48728
2021/05/04,14:58:00,328.86,328.87,328.73,328.74,24266
2021/05/04,14:59:00,328.74,328.84,328.63,328.80,79795
2021/05/04,15:00:00,328.80,328.82,328.60,328.62,88638
2021/05/04,15:01:00,328.62,328.62,328.16,328.36,302905
2021/05/04,15:02:00,328.36,328.52,328.34,328.46,74745
2021/05/04,15:03:00,328.46,328.49,328.28,328.36,329375
2021/05/04,15:04:00,328.36,328.80,328.33,328.76,126369
2021/05/04,15:05:00,328.77,328.77,328.64,328.70,100372
2021/05/04,15:06:00,328.70,328.72,328.44,328.45,88983
2021/05/04,15:07:00,328.45,328.52,328.29,328.31,128783
2021/05/04,15:08:00,328.31,328.38,328.21,328.25,125186
2021/05/04,15:09:00,328.25,328.31,328.24,328.28,57007
2021/05/04,15:10:00,328.27,328.39,328.26,328.38,34161
2021/05/04,15:11:00,328.38,328.64,328.36,328.52,300783
2021/05/04,15:12:00,328.49,328.52,328.30,328.46,78874
2021/05/04,15:13:00,328.46,328.49,328.20,328.20,50806
2021/05/04,15:14:00,328.20,328.29,328.17,328.24,61770
2021/05/04,15:15:00,328.24,328.28,328.16,328.23,66125
2021/05/04,15:16:00,328.21,328.37,328.16,328.27,45164
2021/05/04,15:17:00,328.27,328.42,328.23,328.33,62490
2021/05/04,15:18:00,328.33,328.45,328.33,328.39,45504
2021/05/04,15:19:00,328.39,328.51,328.37,328.41,75443
2021/05/04,15:20:00,328.42,328.43,328.25,328.42,53231
2021/05/04,15:21:00,328.42,328.45,328.20,328.22,104229
2021/05/04,15:22:00,328.22,328.57,328.19,328.46,85173
2021/05/04,15:23:00,328.46,328.53,328.39,328.42,66695
2021/05/04,15:24:00,328.43,328.46,328.33,328.35,36371
2021/05/04,15:25:00,328.35,328.35,328.27,328.27,52726
2021/05/04,15:26:00,328.27,328.31,328.17,328.22,66673
2021/05/04,15:27:00,328.22,328.26,327.99,328.06,81307
2021/05/04,15:28:00,328.07,328.07,327.97,328.05,81642
2021/05/04,15:29:00,328.05,328.34,328.05,328.32,110748
2021/05/04,15:30:00,328.33,328.52,328.32,328.43,68602
2021/05/04,15:31:00,328.43,328.43,328.25,328.26,79275
2021/05/04,15:32:00,328.26,328.38,328.15,328.33,75327
2021/05/04,15:33:00,328.33,328.39,328.27,328.33,91332
2021/05/04,15:34:00,328.33,328.79,328.25,328.75,95326
2021/05/04,15:35:00,328.74,328.83,328.62,328.81,88612
2021/05/04,15:36:00,328.81,329.21,328.79,329.17,266878
2021/05/04,15:37:00,329.17,329.24,328.95,328.99,216708
2021/05/04,15:38:00,328.99,329.00,328.90,328.93,104746
2021/05/04,15:39:00,328.93,329.06,328.93,329.02,102134
2021/05/04,15:40:00,329.02,329.13,328.97,329.12,89956
2021/05/04,15:41:00,329.12,329.15,328.81,328.90,83885
2021/05/04,15:42:00,328.90,329.02,328.84,328.89,109827
2021/05/04,15:43:00,328.89,328.96,328.82,328.85,128470
2021/05/04,15:44:00,328.85,328.85,328.56,328.56,154880
2021/05/04,15:45:00,328.56,328.64,328.51,328.55,100998
2021/05/04,15:46:00,328.56,328.69,328.44,328.45,110586
2021/05/04,15:47:00,328.47,328.54,328.33,328.47,111346
2021/05/04,15:48:00,328.47,328.62,328.36,328.44,352013
2021/05/04,15:49:00,328.44,328.48,328.33,328.41,96284
2021/05/04,15:50:00,328.42,328.61,328.36,328.59,224487
2021/05/04,15:51:00,328.60,329.19,328.60,328.98,409284
2021/05/04,15:52:00,328.98,329.29,328.94,329.16,322134
2021/05/04,15:53:00,329.17,329.22,329.05,329.07,316814
2021/05/04,15:54:00,329.07,329.09,328.97,329.03,195458
2021/05/04,15:55:00,329.03,329.32,328.91,328.94,329210
2021/05/04,15:56:00,328.94,329.36,328.85,329.34,440016
2021/05/04,15:57:00,329.34,329.61,329.30,329.61,390897
2021/05/04,15:58:00,329.61,329.74,329.57,329.67,307450
2021/05/04,15:59:00,329.68,329.85,329.58,329.82,485688
2021/05/04,16:00:00,329.82,330.15,329.70,330.15,992540
2021/05/05,09:31:00,332.25,332.55,332.20,332.53,358538
2021/05/05,09:32:00,332.53,332.72,332.47,332.58,169579
2021/05/05,09:33:00,332.58,333.05,332.58,333.05,323902
2021/05/05,09:34:00,333.05,333.14,332.54,332.69,413306
2021/05/05,09:35:00,332.69,332.83,332.59,332.59,213102
2021/05/05,09:36:00,332.58,332.62,331.75,331.79,475293
2021/05/05,09:37:00,331.79,332.06,331.66,331.88,232137
2021/05/05,09:38:00,331.88,332.11,331.84,332.05,195394
2021/05/05,09:39:00,332.05,332.21,331.96,332.13,123562
2021/05/05,09:40:00,332.13,332.15,331.71,331.74,166753
2021/05/05,09:41:00,331.74,332.11,331.73,332.05,274971
2021/05/05,09:42:00,332.06,332.11,331.76,331.87,314143
2021/05/05,09:43:00,331.87,332.10,331.73,332.10,210287
2021/05/05,09:44:00,332.10,332.60,332.06,332.48,263504
2021/05/05,09:45:00,332.48,332.71,332.34,332.60,167504
2021/05/05,09:46:00,332.60,333.05,332.59,332.91,364542
2021/05/05,09:47:00,332.91,333.02,332.61,332.67,169304
2021/05/05,09:48:00,332.68,332.68,332.37,332.44,169148
2021/05/05,09:49:00,332.46,332.72,332.42,332.71,147835
2021/05/05,09:50:00,332.71,332.74,332.14,332.17,249221
2021/05/05,09:51:00,332.17,332.32,331.95,332.14,207623
2021/05/05,09:52:00,332.16,332.45,332.15,332.23,139554
2021/05/05,09:53:00,332.23,332.23,331.89,332.03,155173
2021/05/05,09:54:00,332.04,332.21,331.82,332.15,152781
2021/05/05,09:55:00,332.15,332.39,331.96,332.03,154729
2021/05/05,09:56:00,332.03,332.22,331.84,331.87,118079
2021/05/05,09:57:00,331.85,331.98,331.78,331.80,106877
2021/05/05,09:58:00,331.80,331.80,331.49,331.63,207636
2021/05/05,09:59:00,331.63,331.94,331.57,331.77,285625
2021/05/05,10:00:00,331.77,331.78,331.32,331.47,230580
2021/05/05,10:01:00,331.47,331.65,330.88,330.89,249687
2021/05/05,10:02:00,330.90,331.19,330.90,330.99,214302
2021/05/05,10:03:00,330.99,331.12,330.84,330.96,160108
2021/05/05,10:04:00,330.96,331.12,330.92,330.94,205335
2021/05/05,10:05:00,330.94,330.94,329.98,330.26,625874
2021/05/05,10:06:00,330.26,330.54,330.16,330.53,424163
2021/05/05,10:07:00,330.56,330.62,330.31,330.54,192970
2021/05/05,10:08:00,330.54,330.62,330.19,330.25,169002
2021/05/05,10:09:00,330.23,330.38,330.06,330.37,195855
2021/05/05,10:10:00,330.37,330.48,330.19,330.22,106891
2021/05/05,10:11:00,330.22,330.59,329.87,330.59,207317
2021/05/05,10:12:00,330.60,330.80,330.45,330.48,213422
2021/05/05,10:13:00,330.43,330.64,330.38,330.38,80236
2021/05/05,10:14:00,330.38,330.61,330.30,330.59,102240
2021/05/05,10:15:00,330.60,330.64,330.46,330.55,68114
2021/05/05,10:16:00,330.55,330.75,330.45,330.48,103071
2021/05/05,10:17:00,330.48,330.59,330.24,330.39,339705
2021/05/05,10:18:00,330.39,330.56,330.36,330.51,71465
2021/05/05,10:19:00,330.50,330.61,330.42,330.59,97787
2021/05/05,10:20:00,330.59,331.04,330.53,330.80,224460
2021/05/05,10:21:00,330.80,330.90,330.60,330.72,105926
2021/05/05,10:22:00,330.73,330.80,330.43,330.51,119403
2021/05/05,10:23:00,330.51,330.59,329.92,330.03,220995
2021/05/05,10:24:00,330.03,330.22,329.85,330.13,168752
2021/05/05,10:25:00,330.13,330.39,330.07,330.31,307901
2021/05/05,10:26:00,330.31,330.69,330.31,330.49,108321
2021/05/05,10:27:00,330.49,330.80,330.46,330.67,126527
2021/05/05,10:28:00,330.67,330.80,330.56,330.69,188454
2021/05/05,10:29:00,330.69,330.85,330.62,330.84,71030
2021/05/05,10:30:00,330.84,331.24,330.84,331.11,347088
2021/05/05,10:31:00,331.11,331.23,331.01,331.18,103508
2021/05/05,10:32:00,331.17,331.43,331.15,331.31,259554
2021/05/05,10:33:00,331.32,331.44,331.31,331.33,101429
2021/05/05,10:34:00,331.33,331.35,331.22,331.34,90585
2021/05/05,10:35:00,331.34,331.55,331.34,331.49,93624
2021/05/05,10:36:00,331.49,331.59,331.41,331.55,98323
2021/05/05,10:37:00,331.55,331.58,331.24,331.30,215217
2021/05/05,10:38:00,331.30,331.42,331.30,331.40,68818
2021/05/05,10:39:00,331.40,331.40,331.26,331.26,52037
2021/05/05,10:40:00,331.26,331.41,331.16,331.38,54661
2021/05/05,10:41:00,331.38,331.88,331.38,331.86,164121
2021/05/05,10:42:00,331.86,331.98,331.79,331.91,176832
2021/05/05,10:43:00,331.90,332.04,331.89,332.01,135324
2021/05/05,10:44:00,332.02,332.06,331.89,331.93,167155
2021/05/05,10:45:00,331.93,331.95,331.84,331.92,48170
2021/05/05,10:46:00,331.92,332.02,331.84,331.84,135110
2021/05/05,10:47:00,331.84,331.89,331.74,331.76,57409
2021/05/05,10:48:00,331.77,331.79,331.61,331.79,68066
2021/05/05,10:49:00,331.79,331.80,331.62,331.62,68826
2021/05/05,10:50:00,331.62,331.67,331.52,331.52,94971
2021/05/05,10:51:00,331.54,331.82,331.54,331.75,84114
2021/05/05,10:52:00,331.75,331.93,331.70,331.73,70367
2021/05/05,10:53:00,331.73,331.88,331.68,331.88,48930
2021/05/05,10:54:00,331.88,331.98,331.70,331.74,79019
2021/05/05,10:55:00,331.74,331.76,331.66,331.69,57467
2021/05/05,10:56:00,331.69,331.92,331.69,331.82,56169
2021/05/05,10:57:00,331.82,331.88,331.61,331.73,54405
2021/05/05,10:58:00,331.73,331.79,331.68,331.69,47287
2021/05/05,10:59:00,331.69,331.93,331.68,331.75,123746
2021/05/05,11:00:00,331.75,332.04,331.69,331.87,66888
2021/05/05,11:01:00,331.87,331.98,331.72,331.77,103660
2021/05/05,11:02:00,331.76,331.81,331.56,331.57,91229
2021/05/05,11:03:00,331.55,331.81,331.40,331.81,146990
2021/05/05,11:04:00,331.81,332.14,331.81,332.03,157720
2021/05/05,11:05:00,332.03,332.16,331.94,332.00,137566
2021/05/05,11:06:00,332.00,332.18,331.95,332.14,62413
2021/05/05,11:07:00,332.14,332.17,332.01,332.06,35890
2021/05/05,11:08:00,332.06,332.06,331.82,331.93,79104
2021/05/05,11:09:00,331.93,331.95,331.73,331.74,49542
2021/05/05,11:10:00,331.74,331.77,331.62,331.74,88059
2021/05/05,11:11:00,331.74,331.83,331.61,331.70,49178
2021/05/05,11:12:00,331.69,331.74,331.47,331.62,82117
2021/05/05,11:13:00,331.62,331.73,331.53,331.62,82483
2021/05/05,11:14:00,331.63,331.79,331.60,331.61,75569
2021/05/05,11:15:00,331.61,331.61,331.46,331.51,94636
2021/05/05,11:16:00,331.51,331.67,331.43,331.58,46702
2021/05/05,11:17:00,331.58,331.88,331.55,331.88,47633
2021/05/05,11:18:00,331.88,331.89,331.66,331.75,59866
2021/05/05,11:19:00,331.75,331.82,331.57,331.65,105608
2021/05/05,11:20:00,331.67,331.67,331.56,331.64,23354
2021/05/05,11:21:00,331.64,331.66,331.52,331.58,78148
2021/05/05,11:22:00,331.58,331.80,331.53,331.78,58188
2021/05/05,11:23:00,331.80,331.81,331.65,331.80,131309
2021/05/05,11:24:00,331.80,331.80,331.52,331.52,57611
2021/05/05,11:25:00,331.52,331.52,331.23,331.29,143105
2021/05/05,11:26:00,331.29,331.34,331.11,331.11,151637
2021/05/05,11:27:00,331.11,331.22,330.99,331.16,154834
2021/05/05,11:28:00,331.16,331.34,331.12,331.33,122353
2021/05/05,11:29:00,331.32,331.41,331.31,331.36,38745
2021/05/05,11:30:00,331.36,331.43,331.34,331.34,82363
2021/05/05,11:31:00,331.34,331.48,331.23,331.48,50770
2021/05/05,11:32:00,331.48,331.53,331.43,331.51,37463
2021/05/05,11:33:00,331.51,331.82,331.51,331.82,70676
2021/05/05,11:34:00,331.82,332.09,331.82,332.02,98219
2021/05/05,11:35:00,332.02,332.05,331.97,332.01,48517
2021/05/05,11:36:00,332.02,332.06,331.94,331.94,43877
2021/05/05,11:37:00,331.96,332.11,331.93,332.01,93790
2021/05/05,11:38:00,332.03,332.04,331.95,331.98,28219
2021/05/05,11:39:00,332.00,332.00,331.86,331.93,52552
2021/05/05,11:40:00,331.93,331.94,331.86,331.89,36337
2021/05/05,11:41:00,331.88,331.92,331.84,331.91,57868
2021/05/05,11:42:00,331.91,331.99,331.80,331.80,52245
2021/05/05,11:43:00,331.79,331.81,331.66,331.77,62117
2021/05/05,11:44:00,331.77,331.98,331.77,331.98,52604
2021/05/05,11:45:00,331.98,331.98,331.85,331.92,62841
2021/05/05,11:46:00,331.92,331.97,331.80,331.86,50106
2021/05/05,11:47:00,331.86,331.86,331.71,331.81,98339
2021/05/05,11:48:00,331.80,331.85,331.69,331.83,132855
2021/05/05,11:49:00,331.83,331.95,331.79,331.91,113673
2021/05/05,11:50:00,331.91,331.95,331.85,331.89,26122
2021/05/05,11:51:00,331.89,332.00,331.81,331.95,46614
2021/05/05,11:52:00,331.95,331.97,331.83,331.91,42346
2021/05/05,11:53:00,331.92,332.14,331.92,332.14,53454
2021/05/05,11:54:00,332.14,332.28,332.05,332.08,143364
2021/05/05,11:55:00,332.09,332.16,332.05,332.14,56741
2021/05/05,11:56:00,332.14,332.27,332.14,332.23,46868
2021/05/05,11:57:00,332.23,332.25,332.12,332.13,80509
2021/05/05,11:58:00,332.13,332.26,332.10,332.26,83226
2021/05/05,11:59:00,332.26,332.27,332.17,332.21,20712
2021/05/05,12:00:00,332.21,332.24,332.17,332.17,25097
2021/05/05,12:01:00,332.19,332.26,332.19,332.26,38607
2021/05/05,12:02:00,332.26,332.30,332.08,332.18,49277
2021/05/05,12:03:00,332.18,332.19,332.09,332.13,21239
2021/05/05,12:04:00,332.13,332.28,332.12,332.24,33916
2021/05/05,12:05:00,332.23,332.31,332.23,332.26,51739
2021/05/05,12:06:00,332.26,332.26,332.14,332.16,98971
2021/05/05,12:07:00,332.16,332.23,332.13,332.19,52425
2021/05/05,12:08:00,332.19,332.28,332.19,332.20,13193
2021/05/05,12:09:00,332.21,332.30,332.21,332.25,23083
2021/05/05,12:10:00,332.25,332.29,332.17,332.19,22355
2021/05/05,12:11:00,332.19,332.21,332.01,332.08,55093
2021/05/05,12:12:00,332.10,332.14,332.04,332.04,15182
2021/05/05,12:13:00,332.04,332.13,332.04,332.09,62067
2021/05/05,12:14:00,332.09,332.13,332.04,332.04,34291
2021/05/05,12:15:00,332.04,332.08,331.88,331.88,57735
2021/05/05,12:16:00,331.87,331.97,331.87,331.95,37409
2021/05/05,12:17:00,331.95,331.98,331.89,331.92,46231
2021/05/05,12:18:00,331.92,331.99,331.90,331.99,247000
2021/05/05,12:19:00,331.99,332.04,331.97,332.03,34481
2021/05/05,12:20:00,332.03,332.06,331.96,332.04,110014
2021/05/05,12:21:00,332.04,332.21,332.04,332.19,91891
2021/05/05,12:22:00,332.20,332.21,332.11,332.14,22090
2021/05/05,12:23:00,332.16,332.16,332.07,332.09,28410
2021/05/05,12:24:00,332.08,332.09,331.85,331.88,274523
2021/05/05,12:25:00,331.88,331.90,331.72,331.74,74256
2021/05/05,12:26:00,331.76,331.92,331.75,331.89,45731
2021/05/05,12:27:00,331.88,331.88,331.73,331.81,22513
2021/05/05,12:28:00,331.81,331.81,331.72,331.72,426236
2021/05/05,12:29:00,331.73,331.73,331.57,331.61,51903
2021/05/05,12:30:00,331.60,331.69,331.56,331.69,85482
2021/05/05,12:31:00,331.69,331.80,331.68,331.73,35624
2021/05/05,12:32:00,331.73,331.79,331.70,331.71,36213
2021/05/05,12:33:00,331.71,331.77,331.69,331.75,17698
2021/05/05,12:34:00,331.74,331.75,331.61,331.62,18475
2021/05/05,12:35:00,331.61,331.62,331.37,331.42,125205
2021/05/05,12:36:00,331.42,331.42,331.28,331.33,72200
2021/05/05,12:37:00,331.32,331.40,331.26,331.38,29478
2021/05/05,12:38:00,331.38,331.48,331.38,331.45,64525
2021/05/05,12:39:00,331.45,331.45,331.23,331.26,61985
2021/05/05,12:40:00,331.26,331.26,331.06,331.09,101564
2021/05/05,12:41:00,331.09,331.14,331.01,331.03,312917
2021/05/05,12:42:00,331.03,331.06,330.93,330.97,64326
2021/05/05,12:43:00,330.97,330.98,330.85,330.85,85464
2021/05/05,12:44:00,330.85,330.96,330.80,330.95,84524
2021/05/05,12:45:00,330.94,331.07,330.94,331.03,90129
2021/05/05,12:46:00,331.03,331.22,331.02,331.17,102192
2021/05/05,12:47:00,331.17,331.27,331.10,331.24,94132
2021/05/05,12:48:00,331.25,331.31,331.24,331.27,62990
2021/05/05,12:49:00,331.27,331.29,331.15,331.29,93496
2021/05/05,12:50:00,331.29,331.34,331.27,331.30,72527
2021/05/05,12:51:00,331.30,331.40,331.27,331.39,69859
2021/05/05,12:52:00,331.37,331.44,331.35,331.42,27332
2021/05/05,12:53:00,331.39,331.39,331.26,331.30,47700
2021/05/05,12:54:00,331.30,331.36,331.22,331.36,20098
2021/05/05,12:55:00,331.36,331.46,331.34,331.41,30590
2021/05/05,12:56:00,331.41,331.50,331.36,331.36,26628
2021/05/05,12:57:00,331.36,331.36,331.04,331.04,36964
2021/05/05,12:58:00,331.04,331.04,330.88,330.97,105356
2021/05/05,12:59:00,330.97,330.99,330.81,330.87,59672
2021/05/05,13:00:00,330.87,330.91,330.73,330.84,66819
2021/05/05,13:01:00,330.84,330.86,330.70,330.84,59101
2021/05/05,13:02:00,330.85,330.98,330.83,330.98,51469
2021/05/05,13:03:00,330.99,330.99,330.73,330.73,27082
2021/05/05,13:04:00,330.73,330.74,330.36,330.43,165352
2021/05/05,13:05:00,330.41,330.58,330.41,330.50,51948
2021/05/05,13:06:00,330.49,330.70,330.47,330.64,62441
2021/05/05,13:07:00,330.64,330.64,330.48,330.50,118901
2021/05/05,13:08:00,330.48,330.57,330.32,330.40,49937
2021/05/05,13:09:00,330.40,330.68,330.40,330.63,55043
2021/05/05,13:10:00,330.63,330.80,330.63,330.73,262215
2021/05/05,13:11:00,330.74,330.75,330.58,330.61,69989
2021/05/05,13:12:00,330.61,330.79,330.61,330.77,27815
2021/05/05,13:13:00,330.77,330.77,330.64,330.72,24861
2021/05/05,13:14:00,330.72,330.75,330.65,330.65,30346
2021/05/05,13:15:00,330.65,330.65,330.53,330.57,34712
2021/05/05,13:16:00,330.57,330.65,330.52,330.65,34047
2021/05/05,13:17:00,330.65,330.70,330.58,330.68,26698
2021/05/05,13:18:00,330.68,330.84,330.65,330.83,41175
2021/05/05,13:19:00,330.83,330.94,330.83,330.91,87362
2021/05/05,13:20:00,330.89,330.98,330.85,330.92,50748
2021/05/05,13:21:00,330.91,330.97,330.85,330.89,23992
2021/05/05,13:22:00,330.88,330.90,330.82,330.83,19551
2021/05/05,13:23:00,330.83,330.83,330.68,330.76,44574
2021/05/05,13:24:00,330.76,330.84,330.72,330.82,19865
2021/05/05,13:25:00,330.80,330.80,330.73,330.78,30339
2021/05/05,13:26:00,330.78,330.83,330.63,330.83,58413
2021/05/05,13:27:00,330.82,330.93,330.73,330.73,142849
2021/05/05,13:28:00,330.73,330.83,330.69,330.81,27168
2021/05/05,13:29:00,330.80,331.04,330.74,331.00,88598
2021/05/05,13:30:00,331.00,331.12,331.00,331.12,23092
2021/05/05,13:31:00,331.12,331.18,331.08,331.09,47411
2021/05/05,13:32:00,331.08,331.22,331.03,331.16,60059
2021/05/05,13:33:00,331.16,331.22,331.15,331.15,67176
2021/05/05,13:34:00,331.15,331.22,331.14,331.18,30296
2021/05/05,13:35:00,331.18,331.19,331.07,331.07,48739
2021/05/05,13:36:00,331.06,331.07,330.91,331.01,61703
2021/05/05,13:37:00,331.01,331.14,330.98,331.12,28763
2021/05/05,13:38:00,331.12,331.15,331.09,331.09,10283
2021/05/05,13:39:00,331.11,331.19,331.09,331.15,19727
2021/05/05,13:40:00,331.15,331.15,331.03,331.12,27571
2021/05/05,13:41:00,331.12,331.19,331.11,331.15,37750
2021/05/05,13:42:00,331.15,331.27,331.13,331.23,110890
2021/05/05,13:43:00,331.22,331.29,331.21,331.29,49089
2021/05/05,13:44:00,331.29,331.33,331.26,331.31,247149
2021/05/05,13:45:00,331.32,331.37,331.29,331.29,75011
2021/05/05,13:46:00,331.29,331.37,331.28,331.29,47119
2021/05/05,13:47:00,331.29,331.37,331.29,331.35,26432
2021/05/05,13:48:00,331.35,331.38,331.31,331.36,23023
2021/05/05,13:49:00,331.36,331.39,331.34,331.35,16382
2021/05/05,13:50:00,331.34,331.38,331.33,331.34,20121
2021/05/05,13:51:00,331.34,331.40,331.30,331.30,43340
2021/05/05,13:52:00,331.31,331.36,331.29,331.36,40257
2021/05/05,13:53:00,331.36,331.40,331.30,331.37,30511
2021/05/05,13:54:00,331.37,331.44,331.37,331.43,22740
2021/05/05,13:55:00,331.43,331.44,331.31,331.31,26571
2021/05/05,13:56:00,331.31,331.31,331.16,331.20,60996
2021/05/05,13:57:00,331.20,331.22,330.73,330.76,150744
2021/05/05,13:58:00,330.76,330.91,330.76,330.91,60585
2021/05/05,13:59:00,330.90,330.91,330.82,330.87,236270
2021/05/05,14:00:00,330.87,330.90,330.83,330.88,32021
2021/05/05,14:01:00,330.88,330.99,330.88,330.91,44287
2021/05/05,14:02:00,330.91,330.91,330.74,330.74,39533
2021/05/05,14:03:00,330.74,330.74,330.55,330.64,87286
2021/05/05,14:04:00,330.64,330.65,330.51,330.56,51745
2021/05/05,14:05:00,330.56,330.63,330.45,330.46,73342
2021/05/05,14:06:00,330.46,330.55,330.43,330.50,38560
2021/05/05,14:07:00,330.50,330.59,330.50,330.52,194825
2021/05/05,14:08:00,330.52,330.54,330.41,330.46,40052
2021/05/05,14:09:00,330.45,330.45,330.20,330.26,79178
2021/05/05,14:10:00,330.26,330.30,330.14,330.20,68533
2021/05/05,14:11:00,330.20,330.23,330.14,330.20,61269
2021/05/05,14:12:00,330.21,330.46,330.19,330.45,95222
2021/05/05,14:13:00,330.45,330.49,330.41,330.46,87704
2021/05/05,14:14:00,330.46,330.46,330.36,330.40,175278
2021/05/05,14:15:00,330.41,330.60,330.39,330.57,68721
2021/05/05,14:16:00,330.58,330.68,330.53,330.66,51594
2021/05/05,14:17:00,330.66,330.67,330.57,330.57,48699
2021/05/05,14:18:00,330.57,330.59,330.30,330.59,186607
2021/05/05,14:19:00,330.60,330.68,330.56,330.62,36542
2021/05/05,14:20:00,330.62,330.62,330.50,330.53,73628
2021/05/05,14:21:00,330.53,330.59,330.49,330.53,15387
2021/05/05,14:22:00,330.53,330.58,330.49,330.57,24302
2021/05/05,14:23:00,330.58,330.58,330.46,330.52,41625
2021/05/05,14:24:00,330.52,330.53,330.45,330.48,31473
2021/05/05,14:25:00,330.48,330.48,330.32,330.37,62501
2021/05/05,14:26:00,330.35,330.41,330.19,330.23,55349
2021/05/05,14:27:00,330.23,330.30,330.13,330.30,114284
2021/05/05,14:28:00,330.32,330.56,330.26,330.44,56347
2021/05/05,14:29:00,330.44,330.59,330.42,330.59,36572
2021/05/05,14:30:00,330.59,330.60,330.52,330.55,39649
2021/05/05,14:31:00,330.55,330.55,330.45,330.53,44955
2021/05/05,14:32:00,330.54,330.63,330.49,330.51,34982
2021/05/05,14:33:00,330.51,330.51,330.31,330.40,54394
2021/05/05,14:34:00,330.40,330.51,330.34,330.48,53999
2021/05/05,14:35:00,330.48,330.52,330.41,330.41,26104
2021/05/05,14:36:00,330.42,330.42,330.25,330.31,52064
2021/05/05,14:37:00,330.31,330.45,330.25,330.35,96599
2021/05/05,14:38:00,330.35,330.42,330.35,330.37,17498
2021/05/05,14:39:00,330.36,330.52,330.30,330.38,52484
2021/05/05,14:40:00,330.38,330.44,330.33,330.37,36949
2021/05/05,14:41:00,330.37,330.56,330.37,330.54,28223
2021/05/05,14:42:00,330.52,330.59,330.48,330.55,25400
2021/05/05,14:43:00,330.54,330.54,330.40,330.40,21923
2021/05/05,14:44:00,330.40,330.40,330.33,330.40,29107
2021/05/05,14:45:00,330.40,330.47,330.35,330.36,38024
2021/05/05,14:46:00,330.36,330.51,330.36,330.47,39754
2021/05/05,14:47:00,330.47,330.57,330.46,330.54,59851
2021/05/05,14:48:00,330.54,330.66,330.54,330.61,101205
2021/05/05,14:49:00,330.61,330.69,330.58,330.67,39000
2021/05/05,14:50:00,330.67,330.88,330.67,330.82,98532
2021/05/05,14:51:00,330.82,330.85,330.74,330.78,36329
2021/05/05,14:52:00,330.78,330.80,330.65,330.66,60022
2021/05/05,14:53:00,330.67,330.77,330.67,330.72,37412
2021/05/05,14:54:00,330.72,330.72,330.46,330.64,91677
2021/05/05,14:55:00,330.64,330.71,330.59,330.64,35829
2021/05/05,14:56:00,330.64,330.76,330.62,330.63,36380
2021/05/05,14:57:00,330.62,330.67,330.59,330.62,63339
2021/05/05,14:58:00,330.62,330.64,330.52,330.54,33158
2021/05/05,14:59:00,330.52,330.52,330.24,330.26,123810
2021/05/05,15:00:00,330.25,330.25,330.10,330.19,150312
2021/05/05,15:01:00,330.16,330.25,330.03,330.24,128791
2021/05/05,15:02:00,330.24,330.30,330.13,330.15,106793
2021/05/05,15:03:00,330.15,330.17,329.59,329.61,595592
2021/05/05,15:04:00,329.62,329.81,329.59,329.73,176207
2021/05/05,15:05:00,329.73,329.80,329.66,329.72,90895
2021/05/05,15:06:00,329.72,330.05,329.67,329.93,153424
2021/05/05,15:07:00,329.92,329.97,329.84,329.86,39592
2021/05/05,15:08:00,329.86,329.92,329.69,329.72,62307
2021/05/05,15:09:00,329.73,329.79,329.55,329.63,60484
2021/05/05,15:10:00,329.64,329.76,329.47,329.53,124292
2021/05/05,15:11:00,329.53,329.59,329.35,329.58,156587
2021/05/05,15:12:00,329.58,329.68,329.43,329.43,87574
2021/05/05,15:13:00,329.41,329.59,329.39,329.43,56676
2021/05/05,15:14:00,329.43,329.54,329.36,329.54,101868
2021/05/05,15:15:00,329.52,329.59,329.43,329.46,58980
2021/05/05,15:16:00,329.46,329.49,329.14,329.16,271663
2021/05/05,15:17:00,329.16,329.28,329.10,329.18,136096
2021/05/05,15:18:00,329.18,329.20,329.05,329.08,83122
2021/05/05,15:19:00,329.08,329.25,329.02,329.21,118978
2021/05/05,15:20:00,329.21,329.31,329.15,329.22,103867
2021/05/05,15:21:00,329.24,329.25,329.14,329.23,75005
2021/05/05,15:22:00,329.23,329.25,329.06,329.16,102396
2021/05/05,15:23:00,329.16,329.28,328.79,328.87,224905
2021/05/05,15:24:00,328.87,328.87,328.61,328.69,223184
2021/05/05,15:25:00,328.69,328.74,328.52,328.58,168551
2021/05/05,15:26:00,328.56,328.56,328.25,328.25,213955
2021/05/05,15:27:00,328.26,328.64,328.23,328.58,211270
2021/05/05,15:28:00,328.58,328.85,328.58,328.77,198021
2021/05/05,15:29:00,328.79,328.80,328.61,328.61,133313
2021/05/05,15:30:00,328.62,328.78,328.57,328.60,439690
2021/05/05,15:31:00,328.60,328.62,328.44,328.51,251675
2021/05/05,15:32:00,328.51,328.87,328.43,328.71,175623
2021/05/05,15:33:00,328.72,328.86,328.69,328.75,112844
2021/05/05,15:34:00,328.76,329.07,328.76,329.02,164200
2021/05/05,15:35:00,329.01,329.20,329.01,329.13,156724
2021/05/05,15:36:00,329.12,329.15,328.94,329.09,126419
2021/05/05,15:37:00,329.10,329.24,329.03,329.18,135322
2021/05/05,15:38:00,329.19,329.24,329.11,329.18,95251
2021/05/05,15:39:00,329.19,329.46,329.17,329.42,133725
2021/05/05,15:40:00,329.43,329.43,329.27,329.36,113914
2021/05/05,15:41:00,329.36,329.36,329.21,329.35,106348
2021/05/05,15:42:00,329.35,329.57,329.33,329.54,90844
2021/05/05,15:43:00,329.54,329.61,329.39,329.40,125917
2021/05/05,15:44:00,329.40,329.47,329.33,329.35,95473
2021/05/05,15:45:00,329.35,329.48,329.35,329.41,90232
2021/05/05,15:46:00,329.40,329.52,329.30,329.31,101941
2021/05/05,15:47:00,329.31,329.50,329.31,329.37,94984
2021/05/05,15:48:00,329.37,329.45,329.36,329.38,77231
2021/05/05,15:49:00,329.38,329.45,329.31,329.43,67853
2021/05/05,15:50:00,329.43,329.43,329.11,329.19,499742
2021/05/05,15:51:00,329.19,329.19,328.79,328.92,335793
2021/05/05,15:52:00,328.92,329.00,328.65,328.67,160545
2021/05/05,15:53:00,328.67,329.17,328.66,329.16,250522
2021/05/05,15:54:00,329.16,329.25,329.02,329.18,120194
2021/05/05,15:55:00,329.17,329.25,328.90,329.04,184311
2021/05/05,15:56:00,329.02,329.06,328.83,328.89,150347
2021/05/05,15:57:00,328.89,328.90,328.75,328.86,187554
2021/05/05,15:58:00,328.85,328.95,328.83,328.83,169860
2021/05/05,15:59:00,328.83,328.95,328.79,328.81,242811
2021/05/05,16:00:00,328.81,329.03,328.76,329.01,692682
2021/05/06,09:31:00,328.76,328.82,328.13,328.55,351304
2021/05/06,09:32:00,328.55,328.55,327.98,328.09,209385
2021/05/06,09:33:00,328.09,328.16,327.75,327.88,408757
2021/05/06,09:34:00,327.85,327.96,327.70,327.74,233606
2021/05/06,09:35:00,327.73,327.76,327.44,327.46,217788
2021/05/06,09:36:00,327.45,327.82,327.30,327.81,309812
2021/05/06,09:37:00,327.80,328.18,327.77,327.93,413397
2021/05/06,09:38:00,327.92,328.68,327.89,328.66,257541
2021/05/06,09:39:00,328.66,329.15,328.63,329.06,430436
2021/05/06,09:40:00,329.06,329.35,328.98,329.34,259250
2021/05/06,09:41:00,329.34,329.37,328.92,328.95,270953
2021/05/06,09:42:00,328.96,329.02,328.48,328.62,282247
2021/05/06,09:43:00,328.61,328.69,328.43,328.54,171241
2021/05/06,09:44:00,328.54,328.59,328.34,328.51,120234
2021/05/06,09:45:00,328.51,328.63,328.43,328.46,121347
2021/05/06,09:46:00,328.46,328.48,328.08,328.31,235705
2021/05/06,09:47:00,328.31,328.78,328.25,328.60,179419
2021/05/06,09:48:00,328.62,328.70,328.40,328.60,139442
2021/05/06,09:49:00,328.61,328.69,328.34,328.61,219872
2021/05/06,09:50:00,328.58,328.81,328.46,328.49,200214
2021/05/06,09:51:00,328.49,328.73,328.37,328.60,232337
2021/05/06,09:52:00,328.60,329.25,328.60,329.05,253670
2021/05/06,09:53:00,329.05,329.29,329.02,329.14,121544
2021/05/06,09:54:00,329.14,329.17,328.65,328.71,157879
2021/05/06,09:55:00,328.71,328.72,328.18,328.21,241360
2021/05/06,09:56:00,328.22,328.23,327.69,327.88,253336
2021/05/06,09:57:00,327.88,328.08,327.82,328.03,110122
2021/05/06,09:58:00,328.05,328.14,327.56,327.60,174568
2021/05/06,09:59:00,327.60,327.65,327.43,327.63,184631
2021/05/06,10:00:00,327.63,327.73,327.39,327.41,148468
2021/05/06,10:01:00,327.39,327.80,327.18,327.54,287463
2021/05/06,10:02:00,327.54,327.56,327.09,327.16,231917
2021/05/06,10:03:00,327.16,327.52,327.10,327.38,148208
2021/05/06,10:04:00,327.40,327.64,327.04,327.10,202161
2021/05/06,10:05:00,327.10,327.89,327.10,327.71,164971
2021/05/06,10:06:00,327.71,327.78,327.31,327.36,145510
2021/05/06,10:07:00,327.37,327.56,327.25,327.47,131178
2021/05/06,10:08:00,327.47,327.76,327.39,327.49,103585
2021/05/06,10:09:00,327.47,327.47,327.19,327.41,132878
2021/05/06,10:10:00,327.40,327.57,327.08,327.10,133910
2021/05/06,10:11:00,327.09,327.64,327.06,327.40,165807
2021/05/06,10:12:00,327.40,327.84,327.35,327.64,178296
2021/05/06,10:13:00,327.64,327.83,327.37,327.72,136647
2021/05/06,10:14:00,327.72,327.79,327.30,327.33,116965
2021/05/06,10:15:00,327.33,327.45,327.23,327.35,94182
2021/05/06,10:16:00,327.35,327.38,327.11,327.26,138086
2021/05/06,10:17:00,327.26,327.52,327.07,327.07,149367
2021/05/06,10:18:00,327.07,327.31,326.96,327.10,179988
2021/05/06,10:19:00,327.10,327.18,326.58,326.58,231626
2021/05/06,10:20:00,326.58,326.88,326.57,326.71,191196
2021/05/06,10:21:00,326.71,326.82,326.63,326.70,224361
2021/05/06,10:22:00,326.70,326.75,326.45,326.70,134158
2021/05/06,10:23:00,326.70,326.93,326.69,326.74,136074
2021/05/06,10:24:00,326.72,327.00,326.67,326.92,137675
2021/05/06,10:25:00,326.93,327.36,326.86,327.30,228499
2021/05/06,10:26:00,327.30,327.36,327.04,327.30,169203
2021/05/06,10:27:00,327.32,327.46,327.18,327.45,78995
2021/05/06,10:28:00,327.45,327.45,327.17,327.27,102887
2021/05/06,10:29:00,327.27,327.48,327.16,327.44,96026
2021/05/06,10:30:00,327.44,327.58,327.15,327.18,89171
2021/05/06,10:31:00,327.18,327.40,327.01,327.31,99172
2021/05/06,10:32:00,327.31,327.65,327.24,327.43,157460
2021/05/06,10:33:00,327.43,327.44,327.26,327.37,234593
2021/05/06,10:34:00,327.37,327.46,327.25,327.46,149784
2021/05/06,10:35:00,327.46,327.68,327.39,327.58,113400
2021/05/06,10:36:00,327.58,327.84,327.51,327.79,113409
2021/05/06,10:37:00,327.79,328.32,327.68,328.23,187554
2021/05/06,10:38:00,328.23,328.49,328.23,328.34,347736
2021/05/06,10:39:00,328.34,328.41,328.27,328.28,110433
2021/05/06,10:40:00,328.28,328.39,328.24,328.34,99061
2021/05/06,10:41:00,328.33,328.61,328.33,328.56,125392
2021/05/06,10:42:00,328.55,328.86,328.50,328.74,201175
2021/05/06,10:43:00,328.75,328.84,328.55,328.56,181504
2021/05/06,10:44:00,328.55,328.64,328.36,328.38,74538
2021/05/06,10:45:00,328.38,328.39,328.15,328.19,210512
2021/05/06,10:46:00,328.20,328.39,328.19,328.24,109759
2021/05/06,10:47:00,328.24,328.43,328.11,328.39,91695
2021/05/06,10:48:00,328.39,328.53,328.32,328.34,50320
2021/05/06,10:49:00,328.34,328.40,328.26,328.27,49717
2021/05/06,10:50:00,328.26,328.28,328.03,328.08,98513
2021/05/06,10:51:00,328.09,328.37,328.06,328.17,92641
2021/05/06,10:52:00,328.17,328.49,328.13,328.41,50461
2021/05/06,10:53:00,328.41,328.47,328.28,328.36,59991
2021/05/06,10:54:00,328.36,328.63,328.36,328.50,78275
2021/05/06,10:55:00,328.50,328.53,328.35,328.52,52353
2021/05/06,10:56:00,328.52,328.62,328.28,328.39,60673
2021/05/06,10:57:00,328.39,328.59,328.19,328.19,68870
2021/05/06,10:58:00,328.19,328.29,327.83,328.01,124237
2021/05/06,10:59:00,328.01,328.25,327.96,328.12,75880
2021/05/06,11:00:00,328.12,328.34,327.93,328.30,72845
2021/05/06,11:01:00,328.31,328.44,328.12,328.24,113489
2021/05/06,11:02:00,328.26,328.31,328.12,328.18,276501
2021/05/06,11:03:00,328.18,328.19,327.85,327.89,57082
2021/05/06,11:04:00,327.89,328.02,327.78,327.87,46377
2021/05/06,11:05:00,327.92,328.22,327.88,328.18,51638
2021/05/06,11:06:00,328.15,328.37,327.73,327.76,118845
2021/05/06,11:07:00,327.76,327.80,327.53,327.59,113014
2021/05/06,11:08:00,327.57,327.64,327.19,327.26,148076
2021/05/06,11:09:00,327.27,327.39,327.18,327.20,69627
2021/05/06,11:10:00,327.20,327.30,327.08,327.25,123642
2021/05/06,11:11:00,327.25,327.43,327.14,327.25,86661
2021/05/06,11:12:00,327.26,327.27,326.99,326.99,124139
2021/05/06,11:13:00,326.99,327.12,326.92,327.10,134588
2021/05/06,11:14:00,327.10,327.18,326.91,327.00,82127
2021/05/06,11:15:00,327.00,327.06,326.91,326.99,59707
2021/05/06,11:16:00,326.99,327.12,326.91,327.01,77663
2021/05/06,11:17:00,327.01,327.26,326.94,327.21,91076
2021/05/06,11:18:00,327.21,327.59,327.20,327.43,199937
2021/05/06,11:19:00,327.41,327.58,327.34,327.58,105157
2021/05/06,11:20:00,327.59,327.64,327.34,327.49,122602
2021/05/06,11:21:00,327.49,327.77,327.35,327.75,165322
2021/05/06,11:22:00,327.75,327.78,327.64,327.65,43502
2021/05/06,11:23:00,327.65,327.80,327.64,327.77,105030
2021/05/06,11:24:00,327.77,328.26,327.70,328.21,184371
2021/05/06,11:25:00,328.20,328.48,328.16,328.43,219516
2021/05/06,11:26:00,328.43,328.52,328.42,328.48,103259
2021/05/06,11:27:00,328.48,328.62,328.40,328.54,151359
2021/05/06,11:28:00,328.54,328.68,328.29,328.63,178836
2021/05/06,11:29:00,328.66,328.97,328.65,328.91,110110
2021/05/06,11:30:00,328.93,329.02,328.89,328.98,101273
2021/05/06,11:31:00,328.99,329.13,328.85,329.09,127641
2021/05/06,11:32:00,329.09,329.16,328.86,328.87,179297
2021/05/06,11:33:00,328.88,329.09,328.85,329.02,109670
2021/05/06,11:34:00,329.02,329.29,329.02,329.28,147768
2021/05/06,11:35:00,329.28,329.79,329.27,329.73,227030
2021/05/06,11:36:00,329.73,329.85,329.72,329.74,171780
2021/05/06,11:37:00,329.75,329.90,329.63,329.85,125377
2021/05/06,11:38:00,329.84,329.87,329.66,329.68,116170
2021/05/06,11:39:00,329.67,329.85,329.67,329.82,170121
2021/05/06,11:40:00,329.83,329.87,329.78,329.79,65879
2021/05/06,11:41:00,329.79,330.16,329.79,330.12,144481
2021/05/06,11:42:00,330.13,330.17,330.04,330.13,85844
2021/05/06,11:43:00,330.13,330.28,330.07,330.21,91417
2021/05/06,11:44:00,330.21,330.41,330.19,330.34,134910
2021/05/06,11:45:00,330.34,330.56,330.32,330.43,165034
2021/05/06,11:46:00,330.43,330.54,330.33,330.46,129020
2021/05/06,11:47:00,330.46,330.52,330.39,330.45,92011
2021/05/06,11:48:00,330.46,330.53,330.31,330.33,206930
2021/05/06,11:49:00,330.33,330.41,330.29,330.34,211943
2021/05/06,11:50:00,330.34,330.50,330.29,330.45,54691
2021/05/06,11:51:00,330.45,330.69,330.45,330.62,81506
2021/05/06,11:52:00,330.63,330.71,330.38,330.43,175551
2021/05/06,11:53:00,330.41,330.62,330.31,330.31,139108
2021/05/06,11:54:00,330.32,330.48,330.32,330.48,88784
2021/05/06,11:55:00,330.47,330.54,330.31,330.32,94641
2021/05/06,11:56:00,330.31,330.47,330.31,330.44,56750
2021/05/06,11:57:00,330.44,330.57,330.34,330.37,55254
2021/05/06,11:58:00,330.37,330.46,330.26,330.36,63645
2021/05/06,11:59:00,330.36,330.44,330.33,330.43,63851
2021/05/06,12:00:00,330.43,330.44,330.23,330.26,38521
2021/05/06,12:01:00,330.26,330.36,330.18,330.26,45952
2021/05/06,12:02:00,330.26,330.35,330.13,330.18,66185
2021/05/06,12:03:00,330.18,330.20,330.05,330.14,62179
2021/05/06,12:04:00,330.14,330.21,330.10,330.11,40718
2021/05/06,12:05:00,330.11,330.29,330.09,330.29,32685
2021/05/06,12:06:00,330.29,330.35,330.11,330.14,46913
2021/05/06,12:07:00,330.14,330.18,329.95,330.08,86389
2021/05/06,12:08:00,330.08,330.14,329.98,330.13,49498
2021/05/06,12:09:00,330.14,330.33,330.14,330.18,52739
2021/05/06,12:10:00,330.18,330.18,330.06,330.10,52245
2021/05/06,12:11:00,330.10,330.16,330.05,330.09,29242
2021/05/06,12:12:00,330.09,330.20,330.02,330.02,34125
2021/05/06,12:13:00,330.02,330.13,329.99,330.10,29889
2021/05/06,12:14:00,330.10,330.10,329.88,329.90,28578
2021/05/06,12:15:00,329.90,330.00,329.88,329.89,44947
2021/05/06,12:16:00,329.88,330.14,329.88,330.05,35701
2021/05/06,12:17:00,330.04,330.07,329.93,330.02,24162
2021/05/06,12:18:00,330.02,330.29,329.96,330.29,25653
2021/05/06,12:19:00,330.31,330.49,330.30,330.36,49236
2021/05/06,12:20:00,330.36,330.36,330.24,330.25,165574
2021/05/06,12:21:00,330.24,330.38,330.20,330.38,39388
2021/05/06,12:22:00,330.38,330.54,330.38,330.40,68566
2021/05/06,12:23:00,330.41,330.41,330.18,330.28,61555
2021/05/06,12:24:00,330.28,330.34,330.19,330.33,23742
2021/05/06,12:25:00,330.33,330.46,330.25,330.45,27361
2021/05/06,12:26:00,330.46,330.93,330.40,330.90,170396
2021/05/06,12:27:00,330.89,331.02,330.87,330.95,106694
2021/05/06,12:28:00,330.95,331.14,330.91,331.10,75759
2021/05/06,12:29:00,331.09,331.11,331.01,331.05,54434
2021/05/06,12:30:00,331.04,331.13,331.01,331.13,24615
2021/05/06,12:31:00,331.12,331.21,331.12,331.17,124432
2021/05/06,12:32:00,331.17,331.20,331.11,331.19,34909
2021/05/06,12:33:00,331.19,331.31,331.15,331.31,60714
2021/05/06,12:34:00,331.31,331.36,331.18,331.23,69752
2021/05/06,12:35:00,331.23,331.29,331.03,331.05,64428
2021/05/06,12:36:00,331.06,331.17,330.69,330.79,253383
2021/05/06,12:37:00,330.79,330.97,330.77,330.85,81654
2021/05/06,12:38:00,330.85,330.92,330.65,330.65,78572
2021/05/06,12:39:00,330.67,330.80,330.67,330.79,106189
2021/05/06,12:40:00,330.79,330.86,330.74,330.81,55050
2021/05/06,12:41:00,330.83,331.06,330.74,330.96,100049
2021/05/06,12:42:00,330.96,330.97,330.80,330.85,47613
2021/05/06,12:43:00,330.85,330.96,330.80,330.94,34175
2021/05/06,12:44:00,330.91,330.96,330.80,330.86,38357
2021/05/06,12:45:00,330.86,330.94,330.83,330.87,99059
2021/05/06,12:46:00,330.87,330.99,330.74,330.77,45609
2021/05/06,12:47:00,330.77,330.78,330.64,330.69,55186
2021/05/06,12:48:00,330.70,330.81,330.65,330.70,44590
2021/05/06,12:49:00,330.70,330.78,330.58,330.60,35464
2021/05/06,12:50:00,330.60,330.72,330.54,330.72,77878
2021/05/06,12:51:00,330.72,330.91,330.72,330.85,61022
2021/05/06,12:52:00,330.85,330.91,330.82,330.87,35918
2021/05/06,12:53:00,330.87,331.08,330.85,331.07,81272
2021/05/06,12:54:00,331.07,331.11,330.84,330.90,61981
2021/05/06,12:55:00,330.89,330.96,330.87,330.93,38621
2021/05/06,12:56:00,330.93,330.93,330.73,330.78,41036
2021/05/06,12:57:00,330.78,330.97,330.66,330.73,54369
2021/05/06,12:58:00,330.74,330.87,330.73,330.76,29797
2021/05/06,12:59:00,330.77,330.77,330.62,330.62,36869
2021/05/06,13:00:00,330.66,330.77,330.60,330.67,54683
2021/05/06,13:01:00,330.65,330.80,330.51,330.78,53838
2021/05/06,13:02:00,330.78,330.93,330.72,330.75,289447
2021/05/06,13:03:00,330.75,330.94,330.75,330.81,40190
2021/05/06,13:04:00,330.81,330.90,330.71,330.79,27277
2021/05/06,13:05:00,330.79,330.81,330.64,330.75,32592
2021/05/06,13:06:00,330.73,330.80,330.57,330.58,49162
2021/05/06,13:07:00,330.58,330.58,330.21,330.43,97058
2021/05/06,13:08:00,330.43,330.50,330.32,330.34,50427
2021/05/06,13:09:00,330.34,330.46,330.28,330.42,30850
2021/05/06,13:10:00,330.44,330.49,330.41,330.41,34227
2021/05/06,13:11:00,330.41,330.42,330.22,330.42,52866
2021/05/06,13:12:00,330.42,330.45,330.31,330.40,25328
2021/05/06,13:13:00,330.40,330.44,330.29,330.34,15559
2021/05/06,13:14:00,330.34,330.35,330.23,330.33,36704
2021/05/06,13:15:00,330.33,330.37,329.79,329.95,206019
2021/05/06,13:16:00,329.94,330.14,329.93,330.09,63551
2021/05/06,13:17:00,330.09,330.09,329.94,330.01,50022
2021/05/06,13:18:00,330.01,330.06,329.84,329.93,55589
2021/05/06,13:19:00,329.93,329.93,329.73,329.87,98939
2021/05/06,13:20:00,329.86,329.88,329.66,329.78,59865
2021/05/06,13:21:00,329.77,329.84,329.69,329.74,40490
2021/05/06,13:22:00,329.74,329.88,329.69,329.85,47550
2021/05/06,13:23:00,329.86,330.00,329.86,329.88,52820
2021/05/06,13:24:00,329.88,329.88,329.63,329.67,85282
2021/05/06,13:25:00,329.67,329.75,329.55,329.74,77455
2021/05/06,13:26:00,329.70,329.88,329.67,329.75,86500
2021/05/06,13:27:00,329.73,329.95,329.71,329.94,86373
2021/05/06,13:28:00,329.94,330.04,329.92,329.98,48851
2021/05/06,13:29:00,329.97,330.02,329.90,329.92,27022
2021/05/06,13:30:00,329.92,329.94,329.82,329.89,20843
2021/05/06,13:31:00,329.89,330.00,329.82,329.95,34247
2021/05/06,13:32:00,329.95,330.01,329.88,329.92,30979
2021/05/06,13:33:00,329.92,330.01,329.83,329.98,26783
2021/05/06,13:34:00,329.98,330.09,329.94,330.06,54092
2021/05/06,13:35:00,330.07,330.18,329.99,330.12,63152
2021/05/06,13:36:00,330.12,330.29,330.10,330.27,61155
2021/05/06,13:37:00,330.28,330.29,330.18,330.20,50038
2021/05/06,13:38:00,330.20,330.26,330.16,330.21,29448
2021/05/06,13:39:00,330.21,330.25,330.14,330.16,62864
2021/05/06,13:40:00,330.16,330.16,329.83,329.93,164595
2021/05/06,13:41:00,329.91,329.95,329.60,329.73,79724
2021/05/06,13:42:00,329.73,329.75,329.39,329.47,70955
2021/05/06,13:43:00,329.47,329.61,329.42,329.46,40637
2021/05/06,13:44:00,329.46,329.64,329.39,329.64,60407
2021/05/06,13:45:00,329.64,329.79,329.52,329.54,88395
2021/05/06,13:46:00,329.54,329.60,329.32,329.42,53315
2021/05/06,13:47:00,329.42,329.46,329.28,329.39,34060
2021/05/06,13:48:00,329.38,329.44,329.28,329.44,45035
2021/05/06,13:49:00,329.44,329.48,329.32,329.44,34179
2021/05/06,13:50:00,329.44,329.61,329.43,329.56,92795
2021/05/06,13:51:00,329.55,329.56,329.43,329.46,51304
2021/05/06,13:52:00,329.46,329.48,329.33,329.40,32953
2021/05/06,13:53:00,329.40,329.40,329.17,329.17,63184
2021/05/06,13:54:00,329.17,329.19,329.02,329.07,118674
2021/05/06,13:55:00,329.07,329.19,329.03,329.04,87435
2021/05/06,13:56:00,329.04,329.14,329.02,329.04,86134
2021/05/06,13:57:00,329.04,329.16,329.03,329.11,54390
2021/05/06,13:58:00,329.11,329.20,329.01,329.01,59869
2021/05/06,13:59:00,329.01,329.07,328.87,328.97,153927
2021/05/06,14:00:00,328.96,329.06,328.93,328.97,54455
2021/05/06,14:01:00,328.96,329.27,328.95,329.18,75155
2021/05/06,14:02:00,329.17,329.17,329.00,329.04,54653
2021/05/06,14:03:00,329.04,329.29,328.99,329.23,59489
2021/05/06,14:04:00,329.23,329.23,329.07,329.17,30732
2021/05/06,14:05:00,329.16,329.32,329.11,329.25,32851
2021/05/06,14:06:00,329.25,329.25,329.11,329.18,36124
2021/05/06,14:07:00,329.18,329.37,329.17,329.35,55119
2021/05/06,14:08:00,329.35,329.48,329.30,329.31,64733
2021/05/06,14:09:00,329.31,329.52,329.27,329.48,55891
2021/05/06,14:10:00,329.48,329.48,329.38,329.43,34496
2021/05/06,14:11:00,329.43,329.51,329.38,329.49,42008
2021/05/06,14:12:00,329.48,329.74,329.48,329.69,96204
2021/05/06,14:13:00,329.71,329.76,328.69,329.02,344046
2021/05/06,14:14:00,328.99,329.44,328.86,329.41,131937
2021/05/06,14:15:00,329.41,329.49,329.25,329.42,95579
2021/05/06,14:16:00,329.42,329.48,329.22,329.33,78169
2021/05/06,14:17:00,329.33,329.45,329.03,329.44,91091
2021/05/06,14:18:00,329.43,329.57,329.32,329.37,72227
2021/05/06,14:19:00,329.37,329.37,329.11,329.23,40881
2021/05/06,14:20:00,329.23,329.47,329.23,329.38,43508
2021/05/06,14:21:00,329.37,329.37,328.94,329.01,104899
2021/05/06,14:22:00,329.01,329.30,328.94,329.21,70928
2021/05/06,14:23:00,329.21,329.35,329.06,329.28,61048
2021/05/06,14:24:00,329.28,329.49,329.22,329.47,47623
2021/05/06,14:25:00,329.47,329.55,329.30,329.55,98033
2021/05/06,14:26:00,329.55,329.73,329.54,329.57,129390
2021/05/06,14:27:00,329.54,329.54,329.15,329.15,89560
2021/05/06,14:28:00,329.16,329.17,328.98,328.99,75092
2021/05/06,14:29:00,328.99,329.03,328.52,328.60,165452
2021/05/06,14:30:00,328.60,328.77,328.49,328.56,189499
2021/05/06,14:31:00,328.56,328.72,328.47,328.69,104561
2021/05/06,14:32:00,328.69,328.80,328.61,328.61,106576
2021/05/06,14:33:00,328.61,328.69,328.51,328.54,82571
2021/05/06,14:34:00,328.54,328.63,328.43,328.52,74739
2021/05/06,14:35:00,328.53,328.58,328.39,328.53,88280
2021/05/06,14:36:00,328.53,328.56,328.43,328.49,60278
2021/05/06,14:37:00,328.49,328.64,328.40,328.56,95098
2021/05/06,14:38:00,328.57,328.81,328.44,328.74,59289
2021/05/06,14:39:00,328.74,328.80,328.63,328.67,71881
2021/05/06,14:40:00,328.67,328.72,328.46,328.59,73980
2021/05/06,14:41:00,328.59,328.68,328.53,328.66,99235
2021/05/06,14:42:00,328.66,328.87,328.66,328.76,67250
2021/05/06,14:43:00,328.76,328.76,328.56,328.66,55585
2021/05/06,14:44:00,328.66,328.67,328.34,328.41,104825
2021/05/06,14:45:00,328.41,328.56,328.33,328.50,68503
2021/05/06,14:46:00,328.50,328.78,328.48,328.67,62135
2021/05/06,14:47:00,328.67,328.84,328.61,328.82,139868
2021/05/06,14:48:00,328.83,329.01,328.83,328.86,87010
2021/05/06,14:49:00,328.85,328.85,328.70,328.79,40691
2021/05/06,14:50:00,328.82,328.92,328.75,328.86,32754
2021/05/06,14:51:00,328.86,328.89,328.72,328.79,37680
2021/05/06,14:52:00,328.79,329.07,328.75,329.06,51453
2021/05/06,14:53:00,329.06,329.30,329.00,329.27,98577
2021/05/06,14:54:00,329.27,329.40,329.10,329.17,99969
2021/05/06,14:55:00,329.18,329.20,329.12,329.12,70634
2021/05/06,14:56:00,329.14,329.37,329.07,329.36,50461
2021/05/06,14:57:00,329.35,329.35,329.10,329.12,40584
2021/05/06,14:58:00,329.12,329.12,328.84,328.85,83541
2021/05/06,14:59:00,328.84,329.01,328.83,328.89,36366
2021/05/06,15:00:00,328.89,328.99,328.79,328.81,31611
2021/05/06,15:01:00,328.81,329.00,328.80,329.00,40041
2021/05/06,15:02:00,329.00,329.09,328.77,328.81,65950
2021/05/06,15:03:00,328.81,328.81,328.56,328.65,129219
2021/05/06,15:04:00,328.65,328.94,328.63,328.94,97271
2021/05/06,15:05:00,328.94,329.02,328.79,328.92,52866
2021/05/06,15:06:00,328.92,328.97,328.82,328.84,72337
2021/05/06,15:07:00,328.84,328.91,328.76,328.85,38805
2021/05/06,15:08:00,328.85,328.87,328.78,328.78,36302
2021/05/06,15:09:00,328.78,329.04,328.76,328.90,48869
2021/05/06,15:10:00,328.90,329.14,328.87,329.12,33509
2021/05/06,15:11:00,329.11,329.16,329.03,329.09,66203
2021/05/06,15:12:00,329.09,329.20,328.99,329.11,69832
2021/05/06,15:13:00,329.11,329.65,329.10,329.65,228619
2021/05/06,15:14:00,329.64,329.75,329.49,329.49,140153
2021/05/06,15:15:00,329.50,329.70,329.47,329.61,48360
2021/05/06,15:16:00,329.61,329.66,329.47,329.53,51940
2021/05/06,15:17:00,329.56,329.67,329.52,329.62,46851
2021/05/06,15:18:00,329.63,329.68,329.52,329.55,75793
2021/05/06,15:19:00,329.56,329.61,329.36,329.47,154738
2021/05/06,15:20:00,329.45,329.61,329.45,329.54,56725
2021/05/06,15:21:00,329.54,329.54,329.37,329.42,76182
2021/05/06,15:22:00,329.42,329.51,329.34,329.38,40256
2021/05/06,15:23:00,329.40,329.44,329.20,329.33,52168
2021/05/06,15:24:00,329.32,329.33,329.28,329.33,15795
2021/05/06,15:25:00,329.33,329.49,329.30,329.46,49259
2021/05/06,15:26:00,329.46,329.49,329.36,329.43,43652
2021/05/06,15:27:00,329.42,329.49,329.37,329.46,26678
2021/05/06,15:28:00,329.46,329.56,329.41,329.52,59349
2021/05/06,15:29:00,329.52,329.93,329.50,329.87,161948
2021/05/06,15:30:00,329.87,329.97,329.72,329.75,118119
2021/05/06,15:31:00,329.75,329.80,329.65,329.69,69005
2021/05/06,15:32:00,329.69,329.88,329.67,329.85,81500
2021/05/06,15:33:00,329.85,329.96,329.79,329.94,54833
2021/05/06,15:34:00,329.93,329.94,329.66,329.66,77327
2021/05/06,15:35:00,329.68,329.73,329.53,329.67,84605
2021/05/06,15:36:00,329.68,329.80,329.65,329.65,49935
2021/05/06,15:37:00,329.65,329.88,329.65,329.87,62545
2021/05/06,15:38:00,329.87,330.11,329.83,330.04,112255
2021/05/06,15:39:00,330.04,330.30,330.03,330.27,111274
2021/05/06,15:40:00,330.27,330.30,330.22,330.27,46303
2021/05/06,15:41:00,330.27,330.44,330.25,330.34,118851
2021/05/06,15:42:00,330.34,330.46,330.31,330.33,77917
2021/05/06,15:43:00,330.33,330.46,330.26,330.46,56487
2021/05/06,15:44:00,330.46,330.47,330.16,330.21,284853
2021/05/06,15:45:00,330.21,330.31,330.21,330.27,265982
2021/05/06,15:46:00,330.28,330.29,330.16,330.21,156704
2021/05/06,15:47:00,330.21,330.25,329.99,330.06,95059
2021/05/06,15:48:00,330.06,330.16,330.00,330.07,275610
2021/05/06,15:49:00,330.07,330.25,330.07,330.23,46264
2021/05/06,15:50:00,330.23,330.49,330.23,330.47,141349
2021/05/06,15:51:00,330.46,331.01,330.46,330.91,350404
2021/05/06,15:52:00,330.91,331.08,330.78,331.08,225811
2021/05/06,15:53:00,331.08,331.20,330.42,330.71,507101
2021/05/06,15:54:00,330.73,330.85,330.61,330.74,355934
2021/05/06,15:55:00,330.74,331.23,330.73,331.20,291761
2021/05/06,15:56:00,331.21,331.43,330.94,330.95,562534
2021/05/06,15:57:00,330.95,331.18,330.95,331.09,352607
2021/05/06,15:58:00,331.10,331.35,331.10,331.34,177902
2021/05/06,15:59:00,331.34,331.41,331.27,331.31,253796
2021/05/06,16:00:00,331.31,331.67,331.30,331.55,1094497
2021/05/07,09:31:00,334.37,334.59,333.55,333.69,607374
2021/05/07,09:32:00,333.69,333.72,333.35,333.35,343770
2021/05/07,09:33:00,333.35,333.73,333.27,333.48,336307
2021/05/07,09:34:00,333.48,333.72,333.44,333.50,294396
2021/05/07,09:35:00,333.50,333.60,333.10,333.37,318322
2021/05/07,09:36:00,333.36,333.84,333.27,333.73,392259
2021/05/07,09:37:00,333.73,334.51,333.73,334.41,305696
2021/05/07,09:38:00,334.44,335.00,334.21,334.77,513119
2021/05/07,09:39:00,334.77,334.89,334.32,334.48,363216
2021/05/07,09:40:00,334.50,334.57,334.11,334.18,277534
2021/05/07,09:41:00,334.20,334.66,333.85,333.89,357032
2021/05/07,09:42:00,333.90,334.35,333.53,334.27,351724
2021/05/07,09:43:00,334.29,334.39,333.75,333.79,327192
2021/05/07,09:44:00,333.78,334.09,333.66,333.83,233760
2021/05/07,09:45:00,333.83,334.18,333.54,334.07,278989
2021/05/07,09:46:00,334.07,334.49,333.75,334.04,299553
2021/05/07,09:47:00,334.04,334.67,333.90,333.90,383913
2021/05/07,09:48:00,333.90,334.54,333.82,334.16,382652
2021/05/07,09:49:00,334.19,334.71,334.19,334.59,324024
2021/05/07,09:50:00,334.59,335.28,334.55,335.11,392734
2021/05/07,09:51:00,335.11,335.32,334.80,334.95,369504
2021/05/07,09:52:00,334.95,335.23,334.67,335.18,297962
2021/05/07,09:53:00,335.18,335.20,334.86,334.95,161988
2021/05/07,09:54:00,334.95,335.05,334.72,334.95,122897
2021/05/07,09:55:00,334.95,335.02,334.29,334.42,181588
2021/05/07,09:56:00,334.41,334.63,334.21,334.27,184165
2021/05/07,09:57:00,334.27,334.70,334.16,334.57,131135
2021/05/07,09:58:00,334.57,334.74,334.42,334.68,67496
2021/05/07,09:59:00,334.68,334.79,334.46,334.53,146047
2021/05/07,10:00:00,334.53,334.69,334.24,334.55,115523
2021/05/07,10:01:00,334.55,334.84,334.31,334.37,160635
2021/05/07,10:02:00,334.37,334.49,333.97,334.47,225900
2021/05/07,10:03:00,334.47,334.60,334.31,334.59,262200
2021/05/07,10:04:00,334.59,334.95,334.54,334.89,212986
2021/05/07,10:05:00,334.88,335.12,334.82,334.99,196459
2021/05/07,10:06:00,334.99,335.13,334.86,335.08,163461
2021/05/07,10:07:00,335.08,335.26,334.98,335.11,230804
2021/05/07,10:08:00,335.11,335.35,335.00,335.33,224030
2021/05/07,10:09:00,335.33,335.60,335.23,335.42,221761
2021/05/07,10:10:00,335.42,335.62,335.42,335.55,200018
2021/05/07,10:11:00,335.55,335.71,335.51,335.67,209145
2021/05/07,10:12:00,335.67,335.86,335.66,335.74,387326
2021/05/07,10:13:00,335.73,335.85,335.70,335.80,158272
2021/05/07,10:14:00,335.80,335.90,335.72,335.80,350921
2021/05/07,10:15:00,335.80,335.84,335.62,335.75,161370
2021/05/07,10:16:00,335.75,336.01,335.70,335.74,230138
2021/05/07,10:17:00,335.74,335.94,335.69,335.74,131921
2021/05/07,10:18:00,335.74,335.90,335.71,335.84,136433
2021/05/07,10:19:00,335.84,336.16,335.84,336.13,203329
2021/05/07,10:20:00,336.14,336.32,336.08,336.24,325584
2021/05/07,10:21:00,336.24,336.61,336.19,336.59,592457
2021/05/07,10:22:00,336.59,336.60,336.38,336.43,191962
2021/05/07,10:23:00,336.43,336.65,336.42,336.45,196229
2021/05/07,10:24:00,336.45,336.56,336.41,336.46,129064
2021/05/07,10:25:00,336.45,336.46,336.12,336.14,168523
2021/05/07,10:26:00,336.15,336.26,336.02,336.07,210866
2021/05/07,10:27:00,336.07,336.13,336.00,336.02,91192
2021/05/07,10:28:00,336.02,336.13,335.86,335.95,128245
2021/05/07,10:29:00,335.95,335.98,335.76,335.80,118190
2021/05/07,10:30:00,335.80,335.89,335.74,335.88,94528
2021/05/07,10:31:00,335.88,336.04,335.88,335.89,203538
2021/05/07,10:32:00,335.89,336.05,335.89,335.95,99362
2021/05/07,10:33:00,335.95,336.16,335.94,336.14,91620
2021/05/07,10:34:00,336.14,336.24,336.05,336.16,110395
2021/05/07,10:35:00,336.16,336.21,336.10,336.16,55432
2021/05/07,10:36:00,336.16,336.41,336.16,336.40,106616
2021/05/07,10:37:00,336.41,336.43,336.22,336.23,376848
2021/05/07,10:38:00,336.23,336.25,336.07,336.18,85860
2021/05/07,10:39:00,336.18,336.30,335.92,335.95,121118
2021/05/07,10:40:00,335.96,336.06,335.83,335.87,100649
2021/05/07,10:41:00,335.87,336.06,335.81,336.02,113508
2021/05/07,10:42:00,336.02,336.14,335.95,336.00,96321
2021/05/07,10:43:00,336.00,336.12,335.96,336.11,276467
2021/05/07,10:44:00,336.11,336.14,335.89,335.89,63952
2021/05/07,10:45:00,335.89,336.03,335.77,335.78,87151
2021/05/07,10:46:00,335.79,335.94,335.78,335.87,67331
2021/05/07,10:47:00,335.87,336.03,335.75,335.84,129935
2021/05/07,10:48:00,335.86,335.87,335.46,335.54,138465
2021/05/07,10:49:00,335.55,335.62,335.35,335.40,137573
2021/05/07,10:50:00,335.40,335.57,335.39,335.56,304668
2021/05/07,10:51:00,335.58,335.65,335.51,335.61,163942
2021/05/07,10:52:00,335.60,335.63,335.41,335.50,87286
2021/05/07,10:53:00,335.50,335.59,335.41,335.58,119779
2021/05/07,10:54:00,335.58,335.63,335.41,335.48,96334
2021/05/07,10:55:00,335.48,335.48,335.34,335.40,112973
2021/05/07,10:56:00,335.40,335.49,335.35,335.43,72055
2021/05/07,10:57:00,335.43,335.43,335.22,335.28,90406
2021/05/07,10:58:00,335.29,335.30,335.13,335.23,161248
2021/05/07,10:59:00,335.25,335.60,335.25,335.58,156136
2021/05/07,11:00:00,335.58,335.78,335.57,335.72,152603
2021/05/07,11:01:00,335.72,335.86,335.62,335.85,70478
2021/05/07,11:02:00,335.84,335.87,335.65,335.72,85891
2021/05/07,11:03:00,335.72,335.81,335.62,335.64,58768
2021/05/07,11:04:00,335.64,335.73,335.57,335.72,44911
2021/05/07,11:05:00,335.72,335.94,335.71,335.94,113279
2021/05/07,11:06:00,335.94,336.00,335.79,335.79,104181
2021/05/07,11:07:00,335.79,335.98,335.77,335.98,119450
2021/05/07,11:08:00,335.98,336.00,335.85,335.89,74941
2021/05/07,11:09:00,335.89,335.90,335.72,335.75,45682
2021/05/07,11:10:00,335.75,335.93,335.70,335.90,100851
2021/05/07,11:11:00,335.89,336.00,335.88,335.94,77789
2021/05/07,11:12:00,335.94,336.15,335.93,336.15,121511
2021/05/07,11:13:00,336.15,336.18,336.02,336.09,111297
2021/05/07,11:14:00,336.09,336.24,336.05,336.22,105649
2021/05/07,11:15:00,336.23,336.33,336.22,336.27,152864
2021/05/07,11:16:00,336.28,336.28,336.09,336.13,103491
2021/05/07,11:17:00,336.13,336.15,336.04,336.12,73063
2021/05/07,11:18:00,336.11,336.24,336.11,336.16,55081
2021/05/07,11:19:00,336.17,336.25,336.13,336.19,65715
2021/05/07,11:20:00,336.20,336.20,336.06,336.09,52447
2021/05/07,11:21:00,336.09,336.18,336.07,336.09,49653
2021/05/07,11:22:00,336.09,336.18,336.09,336.17,89688
2021/05/07,11:23:00,336.19,336.31,336.16,336.30,91007
2021/05/07,11:24:00,336.30,336.31,336.03,336.11,301151
2021/05/07,11:25:00,336.11,336.19,336.07,336.11,77093
2021/05/07,11:26:00,336.10,336.10,335.82,335.85,98026
2021/05/07,11:27:00,335.85,336.00,335.81,335.97,73704
2021/05/07,11:28:00,335.97,336.17,335.97,336.16,58930
2021/05/07,11:29:00,336.16,336.19,336.14,336.18,54530
2021/05/07,11:30:00,336.18,336.32,336.14,336.25,63829
2021/05/07,11:31:00,336.26,336.43,336.25,336.32,116430
2021/05/07,11:32:00,336.33,336.33,336.11,336.12,79067
2021/05/07,11:33:00,336.12,336.22,336.04,336.17,49302
2021/05/07,11:34:00,336.20,336.31,336.16,336.25,58312
2021/05/07,11:35:00,336.24,336.25,336.08,336.11,42717
2021/05/07,11:36:00,336.10,336.23,336.06,336.23,48751
2021/05/07,11:37:00,336.23,336.35,336.04,336.06,67118
2021/05/07,11:38:00,336.06,336.10,335.83,335.94,283139
2021/05/07,11:39:00,335.94,336.03,335.93,335.99,45051
2021/05/07,11:40:00,335.98,336.07,335.92,335.93,34319
2021/05/07,11:41:00,335.93,335.96,335.77,335.93,49121
2021/05/07,11:42:00,335.93,335.94,335.80,335.81,48004
2021/05/07,11:43:00,335.81,335.99,335.78,335.95,45279
2021/05/07,11:44:00,335.95,336.09,335.94,336.09,73617
2021/05/07,11:45:00,336.09,336.39,336.05,336.35,135262
2021/05/07,11:46:00,336.35,336.37,336.09,336.11,108490
2021/05/07,11:47:00,336.14,336.23,336.07,336.23,50454
2021/05/07,11:48:00,336.23,336.23,336.00,336.02,62977
2021/05/07,11:49:00,336.02,336.14,335.91,335.93,45158
2021/05/07,11:50:00,335.93,335.99,335.82,335.89,44813
2021/05/07,11:51:00,335.89,336.00,335.85,335.98,240201
2021/05/07,11:52:00,335.98,335.98,335.76,335.81,84744
2021/05/07,11:53:00,335.81,335.90,335.76,335.76,88879
2021/05/07,11:54:00,335.76,335.86,335.73,335.84,51801
2021/05/07,11:55:00,335.84,335.91,335.77,335.89,33675
2021/05/07,11:56:00,335.89,335.99,335.85,335.89,63229
2021/05/07,11:57:00,335.89,336.03,335.89,336.02,59853
2021/05/07,11:58:00,336.02,336.09,335.97,336.04,47950
2021/05/07,11:59:00,336.04,336.16,335.96,336.16,48037
2021/05/07,12:00:00,336.16,336.21,336.13,336.16,37902
2021/05/07,12:01:00,336.16,336.19,335.91,336.03,26815
2021/05/07,12:02:00,336.03,336.06,335.85,335.92,250501
2021/05/07,12:03:00,335.92,335.92,335.76,335.85,72610
2021/05/07,12:04:00,335.85,335.91,335.73,335.78,58998
2021/05/07,12:05:00,335.78,335.91,335.76,335.84,46906
2021/05/07,12:06:00,335.84,335.84,335.51,335.78,142816
2021/05/07,12:07:00,335.78,335.93,335.76,335.90,70549
2021/05/07,12:08:00,335.90,336.01,335.85,335.98,55038
2021/05/07,12:09:00,335.99,336.04,335.91,335.92,24635
2021/05/07,12:10:00,335.90,335.91,335.84,335.89,25577
2021/05/07,12:11:00,335.89,335.91,335.69,335.77,51256
2021/05/07,12:12:00,335.79,335.79,335.69,335.70,21880
2021/05/07,12:13:00,335.70,335.70,335.44,335.52,116595
2021/05/07,12:14:00,335.52,335.57,335.45,335.49,88538
2021/05/07,12:15:00,335.49,335.51,335.39,335.42,77330
2021/05/07,12:16:00,335.42,335.60,335.39,335.60,67829
2021/05/07,12:17:00,335.60,335.72,335.60,335.69,38285
2021/05/07,12:18:00,335.69,335.70,335.62,335.63,30835
2021/05/07,12:19:00,335.63,335.63,335.55,335.60,19920
2021/05/07,12:20:00,335.60,335.63,335.53,335.62,28331
2021/05/07,12:21:00,335.62,335.63,335.51,335.51,239267
2021/05/07,12:22:00,335.51,335.56,335.49,335.56,40927
2021/05/07,12:23:00,335.56,335.59,335.52,335.57,242327
2021/05/07,12:24:00,335.57,335.63,335.47,335.53,66790
2021/05/07,12:25:00,335.53,335.53,335.40,335.40,32741
2021/05/07,12:26:00,335.40,335.43,335.26,335.27,70915
2021/05/07,12:27:00,335.27,335.37,335.27,335.34,53953
2021/05/07,12:28:00,335.33,335.33,335.13,335.23,68769
2021/05/07,12:29:00,335.23,335.23,334.99,335.01,109135
2021/05/07,12:30:00,335.01,335.08,334.96,335.05,67761
2021/05/07,12:31:00,335.03,335.07,334.92,335.00,73226
2021/05/07,12:32:00,335.00,335.17,334.97,335.11,88430
2021/05/07,12:33:00,335.11,335.14,334.93,334.97,95545
2021/05/07,12:34:00,334.97,335.03,334.93,334.97,75903
2021/05/07,12:35:00,334.97,335.11,334.95,335.07,50093
2021/05/07,12:36:00,335.06,335.07,334.78,334.80,83729
2021/05/07,12:37:00,334.80,334.84,334.69,334.83,50696
2021/05/07,12:38:00,334.84,334.87,334.73,334.80,79726
2021/05/07,12:39:00,334.78,334.84,334.71,334.71,58464
2021/05/07,12:40:00,334.71,334.71,334.56,334.61,105807
2021/05/07,12:41:00,334.60,334.65,334.57,334.58,178358
2021/05/07,12:42:00,334.58,334.68,334.51,334.65,73567
2021/05/07,12:43:00,334.65,334.65,334.52,334.60,51371
2021/05/07,12:44:00,334.61,334.66,334.46,334.52,74767
2021/05/07,12:45:00,334.52,334.65,334.44,334.63,104756
2021/05/07,12:46:00,334.64,334.70,334.57,334.69,87567
2021/05/07,12:47:00,334.68,334.81,334.62,334.78,61657
2021/05/07,12:48:00,334.79,334.85,334.74,334.81,55477
2021/05/07,12:49:00,334.82,334.90,334.80,334.89,46527
2021/05/07,12:50:00,334.89,334.89,334.79,334.82,42440
2021/05/07,12:51:00,334.82,334.86,334.76,334.86,33443
2021/05/07,12:52:00,334.86,334.92,334.86,334.90,50733
2021/05/07,12:53:00,334.90,334.91,334.78,334.81,43727
2021/05/07,12:54:00,334.80,334.83,334.75,334.80,30517
2021/05/07,12:55:00,334.80,334.80,334.55,334.73,51122
2021/05/07,12:56:00,334.73,334.94,334.69,334.90,40501
2021/05/07,12:57:00,334.89,334.98,334.84,334.98,38875
2021/05/07,12:58:00,334.98,335.07,334.93,335.06,49714
2021/05/07,12:59:00,335.06,335.12,335.02,335.04,78357
2021/05/07,13:00:00,335.04,335.04,334.91,334.94,26510
2021/05/07,13:01:00,334.95,334.97,334.87,334.88,39380
2021/05/07,13:02:00,334.88,334.94,334.80,334.86,166725
2021/05/07,13:03:00,334.86,334.89,334.80,334.84,34815
2021/05/07,13:04:00,334.84,334.85,334.78,334.80,22473
2021/05/07,13:05:00,334.80,334.91,334.80,334.88,18694
2021/05/07,13:06:00,334.88,334.88,334.65,334.72,49843
2021/05/07,13:07:00,334.70,334.80,334.30,334.33,129500
2021/05/07,13:08:00,334.33,334.52,334.23,334.49,67426
2021/05/07,13:09:00,334.49,334.54,334.45,334.54,232662
2021/05/07,13:10:00,334.54,334.71,334.52,334.70,55223
2021/05/07,13:11:00,334.70,334.81,334.60,334.61,68889
2021/05/07,13:12:00,334.61,334.65,334.52,334.58,62867
2021/05/07,13:13:00,334.59,334.59,334.44,334.56,48180
2021/05/07,13:14:00,334.56,334.56,334.35,334.37,45051
2021/05/07,13:15:00,334.37,334.47,334.32,334.34,29964
2021/05/07,13:16:00,334.34,334.37,333.98,333.99,145039
2021/05/07,13:17:00,333.99,334.25,333.93,334.19,91901
2021/05/07,13:18:00,334.19,334.28,334.12,334.12,55166
2021/05/07,13:19:00,334.12,334.33,334.12,334.30,48779
2021/05/07,13:20:00,334.30,334.35,334.12,334.15,77177
2021/05/07,13:21:00,334.15,334.17,333.98,334.08,38655
2021/05/07,13:22:00,334.05,334.22,334.05,334.21,64746
2021/05/07,13:23:00,334.20,334.22,333.88,333.88,56004
2021/05/07,13:24:00,333.88,334.14,333.82,334.11,56436
2021/05/07,13:25:00,334.11,334.15,333.98,334.11,136292
2021/05/07,13:26:00,334.11,334.11,333.93,333.98,97949
2021/05/07,13:27:00,333.99,334.08,333.91,333.91,54649
2021/05/07,13:28:00,333.91,334.00,333.81,333.81,133674
2021/05/07,13:29:00,333.81,333.86,333.74,333.79,97060
2021/05/07,13:30:00,333.79,333.83,333.69,333.74,58598
2021/05/07,13:31:00,333.74,334.00,333.71,333.98,110937
2021/05/07,13:32:00,333.98,334.13,333.95,334.09,59030
2021/05/07,13:33:00,334.09,334.22,334.01,334.12,48828
2021/05/07,13:34:00,334.12,334.16,334.07,334.15,34040
2021/05/07,13:35:00,334.15,334.29,334.15,334.23,34652
2021/05/07,13:36:00,334.23,334.28,334.15,334.16,35584
2021/05/07,13:37:00,334.16,334.22,334.03,334.22,42490
2021/05/07,13:38:00,334.22,334.30,334.19,334.26,46211
2021/05/07,13:39:00,334.26,334.32,334.15,334.16,39244
2021/05/07,13:40:00,334.16,334.17,334.00,334.03,44901
2021/05/07,13:41:00,334.03,334.05,333.88,333.91,56795
2021/05/07,13:42:00,333.91,334.10,333.90,333.99,65394
2021/05/07,13:43:00,333.99,334.09,333.91,334.05,40052
2021/05/07,13:44:00,334.04,334.04,333.82,333.88,49099
2021/05/07,13:45:00,333.88,334.08,333.85,334.05,40428
2021/05/07,13:46:00,334.05,334.11,333.94,333.96,100384
2021/05/07,13:47:00,333.96,334.18,333.89,334.16,33904
2021/05/07,13:48:00,334.16,334.22,334.13,334.21,42393
2021/05/07,13:49:00,334.21,334.32,334.21,334.27,42365
2021/05/07,13:50:00,334.26,334.28,334.12,334.16,42853
2021/05/07,13:51:00,334.17,334.17,334.03,334.05,36831
2021/05/07,13:52:00,334.05,334.07,333.94,334.00,42870
2021/05/07,13:53:00,334.01,334.19,334.01,334.14,42870
2021/05/07,13:54:00,334.14,334.19,334.07,334.07,17226
2021/05/07,13:55:00,334.07,334.07,333.73,333.76,142085
2021/05/07,13:56:00,333.75,333.94,333.74,333.77,56208
2021/05/07,13:57:00,333.77,333.81,333.56,333.58,180381
2021/05/07,13:58:00,333.58,333.68,333.57,333.62,55860
2021/05/07,13:59:00,333.62,333.72,333.60,333.67,44877
2021/05/07,14:00:00,333.67,333.71,333.53,333.53,42132
2021/05/07,14:01:00,333.53,333.53,333.19,333.27,146311
2021/05/07,14:02:00,333.27,333.32,333.06,333.27,180790
2021/05/07,14:03:00,333.27,333.52,333.24,333.45,139761
2021/05/07,14:04:00,333.45,333.83,333.45,333.75,164931
2021/05/07,14:05:00,333.73,333.73,333.55,333.62,41881
2021/05/07,14:06:00,333.61,333.72,333.60,333.70,54164
2021/05/07,14:07:00,333.69,333.82,333.67,333.74,75799
2021/05/07,14:08:00,333.74,333.81,333.72,333.73,97221
2021/05/07,14:09:00,333.73,333.93,333.73,333.91,66804
2021/05/07,14:10:00,333.90,334.02,333.87,334.00,64400
2021/05/07,14:11:00,334.00,334.05,333.90,333.90,58044
2021/05/07,14:12:00,333.90,334.02,333.90,334.02,20101
2021/05/07,14:13:00,334.02,334.09,333.98,334.00,29094
2021/05/07,14:14:00,334.00,334.00,333.88,333.90,51939
2021/05/07,14:15:00,333.90,333.94,333.78,333.78,35546
2021/05/07,14:16:00,333.78,333.86,333.71,333.82,82277
2021/05/07,14:17:00,333.83,333.87,333.73,333.80,41754
2021/05/07,14:18:00,333.81,333.84,333.76,333.79,22094
2021/05/07,14:19:00,333.80,334.04,333.76,333.99,44292
2021/05/07,14:20:00,333.99,333.99,333.94,333.94,37409
2021/05/07,14:21:00,333.94,334.03,333.91,334.02,33288
2021/05/07,14:22:00,334.02,334.02,333.84,333.91,41343
2021/05/07,14:23:00,333.91,333.97,333.85,333.85,50466
2021/05/07,14:24:00,333.84,333.86,333.77,333.85,32408
2021/05/07,14:25:00,333.85,334.12,333.85,334.10,57848
2021/05/07,14:26:00,334.10,334.19,334.04,334.10,84144
2021/05/07,14:27:00,334.10,334.15,334.06,334.15,28520
2021/05/07,14:28:00,334.15,334.15,334.10,334.11,26514
2021/05/07,14:29:00,334.11,334.12,334.00,334.03,38440
2021/05/07,14:30:00,334.03,334.14,333.88,334.14,40096
2021/05/07,14:31:00,334.14,334.16,334.06,334.10,29106
2021/05/07,14:32:00,334.09,334.12,334.06,334.07,23325
2021/05/07,14:33:00,334.08,334.12,334.05,334.09,29357
2021/05/07,14:34:00,334.09,334.10,333.96,333.99,74357
2021/05/07,14:35:00,333.99,333.99,333.93,333.98,27893
2021/05/07,14:36:00,333.98,334.00,333.69,333.82,111522
2021/05/07,14:37:00,333.82,333.89,333.57,333.79,81690
2021/05/07,14:38:00,333.80,333.83,333.74,333.82,89387
2021/05/07,14:39:00,333.82,333.82,333.61,333.65,45217
2021/05/07,14:40:00,333.64,333.78,333.63,333.76,24491
2021/05/07,14:41:00,333.79,333.79,333.63,333.65,78474
2021/05/07,14:42:00,333.65,333.69,333.61,333.62,28757
2021/05/07,14:43:00,333.62,333.65,333.46,333.64,81335
2021/05/07,14:44:00,333.64,333.70,333.42,333.51,126194
2021/05/07,14:45:00,333.53,333.66,333.53,333.63,39448
2021/05/07,14:46:00,333.63,333.70,333.63,333.65,98503
2021/05/07,14:47:00,333.65,333.88,333.64,333.79,112930
2021/05/07,14:48:00,333.79,333.82,333.70,333.75,34792
2021/05/07,14:49:00,333.75,333.86,333.74,333.78,98346
2021/05/07,14:50:00,333.78,334.11,333.76,334.11,77563
2021/05/07,14:51:00,334.11,334.32,334.06,334.24,116788
2021/05/07,14:52:00,334.24,334.38,334.16,334.37,80005
2021/05/07,14:53:00,334.37,334.42,334.21,334.27,83274
2021/05/07,14:54:00,334.27,334.29,334.15,334.17,44242
2021/05/07,14:55:00,334.17,334.35,334.14,334.33,43361
2021/05/07,14:56:00,334.33,334.42,334.31,334.37,40240
2021/05/07,14:57:00,334.36,334.37,334.30,334.37,31147
2021/05/07,14:58:00,334.37,334.53,334.35,334.51,66044
2021/05/07,14:59:00,334.51,334.57,334.39,334.45,57827
2021/05/07,15:00:00,334.45,334.51,334.44,334.46,34563
2021/05/07,15:01:00,334.45,334.78,334.35,334.78,116583
2021/05/07,15:02:00,334.78,334.90,334.60,334.69,116308
2021/05/07,15:03:00,334.70,334.72,334.38,334.54,105692
2021/05/07,15:04:00,334.54,334.54,334.30,334.32,289012
2021/05/07,15:05:00,334.32,334.58,334.30,334.53,62575
2021/05/07,15:06:00,334.53,334.64,334.53,334.61,55740
2021/05/07,15:07:00,334.61,334.66,334.52,334.53,43147
2021/05/07,15:08:00,334.53,334.71,334.48,334.70,56399
2021/05/07,15:09:00,334.70,334.70,334.60,334.65,51964
2021/05/07,15:10:00,334.67,334.82,334.63,334.79,70612
2021/05/07,15:11:00,334.79,334.80,334.65,334.69,76468
2021/05/07,15:12:00,334.69,334.80,334.68,334.79,22032
2021/05/07,15:13:00,334.79,334.93,334.77,334.92,76970
2021/05/07,15:14:00,334.92,334.93,334.73,334.73,43188
2021/05/07,15:15:00,334.74,334.85,334.71,334.84,35149
2021/05/07,15:16:00,334.84,334.93,334.84,334.88,63637
2021/05/07,15:17:00,334.88,334.92,334.82,334.89,262137
2021/05/07,15:18:00,334.90,334.97,334.88,334.95,48461
2021/05/07,15:19:00,334.95,334.96,334.84,334.91,36910
2021/05/07,15:20:00,334.91,334.95,334.82,334.83,47628
2021/05/07,15:21:00,334.84,334.90,334.82,334.87,40685
2021/05/07,15:22:00,334.88,335.00,334.88,334.92,59549
2021/05/07,15:23:00,334.91,335.05,334.91,335.04,48070
2021/05/07,15:24:00,335.04,335.13,335.03,335.12,263091
2021/05/07,15:25:00,335.12,335.12,334.91,334.93,98985
2021/05/07,15:26:00,334.93,335.03,334.86,334.89,60741
2021/05/07,15:27:00,334.89,334.92,334.67,334.70,144405
2021/05/07,15:28:00,334.70,334.82,334.63,334.66,49490
2021/05/07,15:29:00,334.66,334.78,334.63,334.66,43093
2021/05/07,15:30:00,334.66,334.77,334.66,334.70,39937
2021/05/07,15:31:00,334.70,334.99,334.51,334.58,147684
2021/05/07,15:32:00,334.58,334.67,334.55,334.64,126275
2021/05/07,15:33:00,334.66,334.79,334.61,334.67,49691
2021/05/07,15:34:00,334.65,334.71,334.54,334.70,87832
2021/05/07,15:35:00,334.69,334.79,334.61,334.63,299200
2021/05/07,15:36:00,334.63,334.71,334.58,334.69,63272
2021/05/07,15:37:00,334.70,334.82,334.70,334.78,92696
2021/05/07,15:38:00,334.78,334.87,334.71,334.73,92792
2021/05/07,15:39:00,334.73,334.73,334.43,334.44,90554
2021/05/07,15:40:00,334.43,334.59,334.41,334.58,275342
2021/05/07,15:41:00,334.58,334.68,334.54,334.56,472512
2021/05/07,15:42:00,334.56,334.59,334.40,334.50,80589
2021/05/07,15:43:00,334.50,334.57,334.36,334.38,76044
2021/05/07,15:44:00,334.38,334.50,334.38,334.49,88445
2021/05/07,15:45:00,334.48,334.55,334.37,334.41,81700
2021/05/07,15:46:00,334.41,334.65,334.32,334.54,191263
2021/05/07,15:47:00,334.54,334.57,334.47,334.48,45258
2021/05/07,15:48:00,334.46,334.46,334.33,334.37,77300
2021/05/07,15:49:00,334.37,334.54,334.32,334.53,114687
2021/05/07,15:50:00,334.52,334.85,334.49,334.83,145650
2021/05/07,15:51:00,334.83,334.94,334.46,334.69,262499
2021/05/07,15:52:00,334.72,334.72,334.56,334.62,131377
2021/05/07,15:53:00,334.62,334.73,334.58,334.64,121276
2021/05/07,15:54:00,334.66,334.67,334.49,334.58,218110
2021/05/07,15:55:00,334.58,334.70,334.52,334.63,357160
2021/05/07,15:56:00,334.63,334.72,334.57,334.57,244555
2021/05/07,15:57:00,334.57,334.58,334.27,334.36,223200
2021/05/07,15:58:00,334.36,334.54,334.36,334.52,292151
2021/05/07,15:59:00,334.52,334.56,334.25,334.29,488676
2021/05/07,16:00:00,334.30,334.44,334.08,334.16,665745
2021/05/10,09:31:00,332.78,332.96,332.12,332.12,489300
2021/05/10,09:32:00,332.12,332.12,331.62,331.66,353913
2021/05/10,09:33:00,331.66,331.69,331.32,331.45,431474
2021/05/10,09:34:00,331.45,331.46,331.03,331.19,368072
2021/05/10,09:35:00,331.19,331.19,330.65,330.78,346420
2021/05/10,09:36:00,330.78,331.17,330.67,330.90,372581
2021/05/10,09:37:00,330.90,330.97,330.46,330.46,273139
2021/05/10,09:38:00,330.46,330.69,330.37,330.45,303691
2021/05/10,09:39:00,330.43,330.61,330.25,330.55,255579
2021/05/10,09:40:00,330.55,330.60,330.34,330.46,268881
2021/05/10,09:41:00,330.47,330.47,330.07,330.19,420844
2021/05/10,09:42:00,330.18,330.36,330.11,330.23,282551
2021/05/10,09:43:00,330.22,330.25,330.00,330.21,371993
2021/05/10,09:44:00,330.20,330.52,330.19,330.33,192717
2021/05/10,09:45:00,330.33,330.43,330.15,330.39,149156
2021/05/10,09:46:00,330.39,330.66,330.15,330.51,238515
2021/05/10,09:47:00,330.51,330.52,330.23,330.31,172216
2021/05/10,09:48:00,330.31,330.49,330.30,330.42,125357
2021/05/10,09:49:00,330.42,330.73,330.40,330.65,154162
2021/05/10,09:50:00,330.65,330.79,330.52,330.60,347991
2021/05/10,09:51:00,330.62,330.65,330.18,330.30,220911
2021/05/10,09:52:00,330.30,330.45,330.23,330.34,138751
2021/05/10,09:53:00,330.35,330.39,330.10,330.13,163171
2021/05/10,09:54:00,330.13,330.30,329.71,329.75,309562
2021/05/10,09:55:00,329.75,329.78,329.57,329.66,186294
2021/05/10,09:56:00,329.66,329.92,329.44,329.81,237360
2021/05/10,09:57:00,329.82,329.82,329.63,329.77,106357
2021/05/10,09:58:00,329.77,330.14,329.77,330.01,184945
2021/05/10,09:59:00,330.01,330.20,329.85,330.09,100703
2021/05/10,10:00:00,330.09,330.11,329.77,329.97,112120
2021/05/10,10:01:00,329.99,330.04,329.69,329.80,132371
2021/05/10,10:02:00,329.78,329.78,329.27,329.52,356557
2021/05/10,10:03:00,329.53,329.65,329.38,329.49,218905
2021/05/10,10:04:00,329.49,329.51,329.22,329.34,224131
2021/05/10,10:05:00,329.34,329.80,329.29,329.74,172863
2021/05/10,10:06:00,329.74,329.78,329.25,329.36,182701
2021/05/10,10:07:00,329.36,329.47,329.21,329.22,111313
2021/05/10,10:08:00,329.22,329.62,329.18,329.45,154704
2021/05/10,10:09:00,329.45,329.71,329.42,329.65,110948
2021/05/10,10:10:00,329.65,329.83,329.55,329.63,116460
2021/05/10,10:11:00,329.61,329.90,329.58,329.87,138476
2021/05/10,10:12:00,329.87,330.16,329.84,330.12,141671
2021/05/10,10:13:00,330.12,330.27,330.09,330.25,237833
2021/05/10,10:14:00,330.26,330.29,329.96,330.07,220656
2021/05/10,10:15:00,330.08,330.23,329.98,330.09,106099
2021/05/10,10:16:00,330.09,330.16,329.92,330.15,114162
2021/05/10,10:17:00,330.17,330.33,330.14,330.21,72856
2021/05/10,10:18:00,330.20,330.30,330.00,330.04,147305
2021/05/10,10:19:00,330.04,330.39,330.04,330.26,146222
2021/05/10,10:20:00,330.27,330.45,330.20,330.26,130574
2021/05/10,10:21:00,330.27,330.45,330.15,330.30,120586
2021/05/10,10:22:00,330.31,330.35,330.14,330.19,113192
2021/05/10,10:23:00,330.19,330.37,330.05,330.11,127585
2021/05/10,10:24:00,330.11,330.24,329.80,329.87,326411
2021/05/10,10:25:00,329.87,329.96,329.71,329.79,212951
2021/05/10,10:26:00,329.79,329.81,329.54,329.76,165634
2021/05/10,10:27:00,329.76,329.92,329.64,329.72,101687
2021/05/10,10:28:00,329.72,329.87,329.61,329.75,77026
2021/05/10,10:29:00,329.75,329.81,329.53,329.53,178827
2021/05/10,10:30:00,329.53,329.68,329.48,329.50,68125
2021/05/10,10:31:00,329.49,329.49,329.00,329.12,251442
2021/05/10,10:32:00,329.12,329.22,329.04,329.10,174958
2021/05/10,10:33:00,329.11,329.34,329.06,329.28,123590
2021/05/10,10:34:00,329.28,329.36,329.17,329.28,92097
2021/05/10,10:35:00,329.28,329.40,329.08,329.08,94206
2021/05/10,10:36:00,329.08,329.50,329.03,329.28,337590
2021/05/10,10:37:00,329.28,329.49,329.21,329.39,91019
2021/05/10,10:38:00,329.39,329.59,329.28,329.35,119848
2021/05/10,10:39:00,329.35,329.50,329.20,329.37,101371
2021/05/10,10:40:00,329.37,329.72,329.32,329.72,64858
2021/05/10,10:41:00,329.72,329.74,329.42,329.51,81567
2021/05/10,10:42:00,329.51,329.53,329.33,329.40,61022
2021/05/10,10:43:00,329.40,329.50,329.30,329.43,38804
2021/05/10,10:44:00,329.43,329.45,329.29,329.32,80144
2021/05/10,10:45:00,329.32,329.42,329.08,329.38,116531
2021/05/10,10:46:00,329.38,329.38,328.89,328.94,227389
2021/05/10,10:47:00,328.94,329.07,328.74,328.76,183591
2021/05/10,10:48:00,328.76,328.80,328.53,328.60,220268
2021/05/10,10:49:00,328.60,328.67,328.48,328.55,159214
2021/05/10,10:50:00,328.55,328.66,328.43,328.44,200411
2021/05/10,10:51:00,328.44,328.55,328.33,328.44,219873
2021/05/10,10:52:00,328.45,328.76,328.45,328.65,167907
2021/05/10,10:53:00,328.65,328.71,328.38,328.41,185977
2021/05/10,10:54:00,328.42,328.52,328.12,328.50,449795
2021/05/10,10:55:00,328.49,328.73,328.36,328.36,133355
2021/05/10,10:56:00,328.36,328.70,328.26,328.56,182101
2021/05/10,10:57:00,328.56,328.67,328.43,328.60,63059
2021/05/10,10:58:00,328.60,328.72,328.40,328.63,86120
2021/05/10,10:59:00,328.63,328.65,328.41,328.60,68062
2021/05/10,11:00:00,328.61,328.74,328.51,328.73,92695
2021/05/10,11:01:00,328.73,328.82,328.43,328.71,332410
2021/05/10,11:02:00,328.71,328.71,328.36,328.37,136832
2021/05/10,11:03:00,328.37,328.58,328.31,328.51,133503
2021/05/10,11:04:00,328.51,328.56,328.28,328.40,407721
2021/05/10,11:05:00,328.41,328.41,328.08,328.39,240841
2021/05/10,11:06:00,328.39,328.57,328.26,328.56,507835
2021/05/10,11:07:00,328.55,328.73,328.47,328.59,122469
2021/05/10,11:08:00,328.58,328.75,328.49,328.68,61736
2021/05/10,11:09:00,328.66,328.74,328.52,328.71,78846
2021/05/10,11:10:00,328.69,328.71,328.52,328.64,74362
2021/05/10,11:11:00,328.64,328.71,328.36,328.65,134014
2021/05/10,11:12:00,328.63,328.74,328.48,328.65,119951
2021/05/10,11:13:00,328.65,328.71,328.50,328.71,134061
2021/05/10,11:14:00,328.72,328.79,328.38,328.56,111676
2021/05/10,11:15:00,328.56,328.56,328.43,328.47,80942
2021/05/10,11:16:00,328.47,328.47,328.29,328.33,147229
2021/05/10,11:17:00,328.32,328.56,328.28,328.56,144849
2021/05/10,11:18:00,328.56,328.59,328.36,328.44,58213
2021/05/10,11:19:00,328.44,328.74,328.42,328.64,74522
2021/05/10,11:20:00,328.64,328.88,328.64,328.86,76038
2021/05/10,11:21:00,328.85,329.19,328.83,329.18,287460
2021/05/10,11:22:00,329.18,329.20,329.07,329.12,109311
2021/05/10,11:23:00,329.12,329.19,329.01,329.19,101126
2021/05/10,11:24:00,329.19,329.23,329.12,329.13,78406
2021/05/10,11:25:00,329.13,329.15,329.03,329.06,59444
2021/05/10,11:26:00,329.06,329.17,328.93,328.99,130726
2021/05/10,11:27:00,328.99,329.04,328.88,328.96,65506
2021/05/10,11:28:00,328.96,329.06,328.89,328.89,41628
2021/05/10,11:29:00,328.89,329.08,328.89,328.92,331715
2021/05/10,11:30:00,328.92,329.01,328.84,329.00,58190
2021/05/10,11:31:00,329.00,329.12,328.77,328.95,108296
2021/05/10,11:32:00,328.95,329.03,328.91,329.00,54802
2021/05/10,11:33:00,328.95,329.02,328.83,328.83,78763
2021/05/10,11:34:00,328.83,328.85,328.76,328.80,57065
2021/05/10,11:35:00,328.80,328.98,328.77,328.93,64155
2021/05/10,11:36:00,328.93,328.99,328.79,328.93,38399
2021/05/10,11:37:00,328.93,328.96,328.61,328.68,96985
2021/05/10,11:38:00,328.66,328.82,328.62,328.78,117958
2021/05/10,11:39:00,328.80,328.97,328.77,328.79,67290
2021/05/10,11:40:00,328.79,328.79,328.70,328.72,25885
2021/05/10,11:41:00,328.72,328.79,328.63,328.76,65277
2021/05/10,11:42:00,328.75,328.75,328.64,328.69,45449
2021/05/10,11:43:00,328.69,328.82,328.68,328.80,58960
2021/05/10,11:44:00,328.80,329.08,328.80,329.08,57366
2021/05/10,11:45:00,329.08,329.36,329.00,329.32,93118
2021/05/10,11:46:00,329.32,329.39,329.16,329.25,56140
2021/05/10,11:47:00,329.25,329.25,329.10,329.19,69163
2021/05/10,11:48:00,329.19,329.36,329.19,329.30,314619
2021/05/10,11:49:00,329.30,329.39,329.25,329.28,417157
2021/05/10,11:50:00,329.29,329.35,329.22,329.22,35373
2021/05/10,11:51:00,329.22,329.28,329.10,329.25,57296
2021/05/10,11:52:00,329.25,329.34,329.23,329.27,45998
2021/05/10,11:53:00,329.27,329.27,329.05,329.09,46314
2021/05/10,11:54:00,329.09,329.24,329.06,329.21,248614
2021/05/10,11:55:00,329.27,329.29,329.18,329.24,154897
2021/05/10,11:56:00,329.24,329.44,329.12,329.42,70575
2021/05/10,11:57:00,329.42,329.62,329.36,329.54,77838
2021/05/10,11:58:00,329.54,329.64,329.54,329.62,81621
2021/05/10,11:59:00,329.64,329.66,329.56,329.56,71480
2021/05/10,12:00:00,329.56,329.62,329.50,329.59,76965
2021/05/10,12:01:00,329.60,329.67,329.54,329.63,41265
2021/05/10,12:02:00,329.63,329.65,329.56,329.56,46379
2021/05/10,12:03:00,329.57,329.63,329.41,329.46,216519
2021/05/10,12:04:00,329.46,329.66,329.45,329.65,59555
2021/05/10,12:05:00,329.65,329.78,329.64,329.76,90044
2021/05/10,12:06:00,329.76,329.77,329.66,329.69,45519
2021/05/10,12:07:00,329.69,329.74,329.61,329.64,40556
2021/05/10,12:08:00,329.64,329.68,329.57,329.65,55882
2021/05/10,12:09:00,329.65,329.76,329.65,329.70,55257
2021/05/10,12:10:00,329.70,329.76,329.64,329.68,33993
2021/05/10,12:11:00,329.68,329.94,329.68,329.92,96128
2021/05/10,12:12:00,329.93,329.98,329.87,329.89,42951
2021/05/10,12:13:00,329.89,330.06,329.88,330.06,69766
2021/05/10,12:14:00,330.06,330.11,330.03,330.04,77345
2021/05/10,12:15:00,330.04,330.06,329.94,329.96,48897
2021/05/10,12:16:00,329.96,330.05,329.96,330.03,64208
2021/05/10,12:17:00,330.03,330.04,329.86,329.87,84568
2021/05/10,12:18:00,329.87,329.91,329.82,329.86,67477
2021/05/10,12:19:00,329.88,330.03,329.88,330.01,70758
2021/05/10,12:20:00,330.01,330.03,329.89,329.92,72926
2021/05/10,12:21:00,329.91,329.98,329.86,329.93,36359
2021/05/10,12:22:00,329.92,329.94,329.85,329.88,32164
2021/05/10,12:23:00,329.88,329.88,329.66,329.76,75285
2021/05/10,12:24:00,329.76,329.89,329.70,329.84,98146
2021/05/10,12:25:00,329.84,330.00,329.84,329.99,37405
2021/05/10,12:26:00,329.99,330.19,329.97,330.01,104349
2021/05/10,12:27:00,330.01,330.01,329.89,329.90,48659
2021/05/10,12:28:00,329.90,329.94,329.78,329.86,44638
2021/05/10,12:29:00,329.86,329.88,329.73,329.76,37671
2021/05/10,12:30:00,329.76,329.76,329.54,329.60,116077
2021/05/10,12:31:00,329.60,329.63,329.52,329.53,40151
2021/05/10,12:32:00,329.53,329.58,329.44,329.44,51432
2021/05/10,12:33:00,329.45,329.48,329.39,329.39,45132
2021/05/10,12:34:00,329.39,329.40,329.33,329.34,49070
2021/05/10,12:35:00,329.35,329.40,329.32,329.34,26308
2021/05/10,12:36:00,329.34,329.37,329.30,329.34,46220
2021/05/10,12:37:00,329.34,329.43,329.33,329.33,266850
2021/05/10,12:38:00,329.33,329.42,329.31,329.40,30220
2021/05/10,12:39:00,329.40,329.40,329.23,329.23,46814
2021/05/10,12:40:00,329.24,329.42,329.24,329.37,50381
2021/05/10,12:41:00,329.37,329.44,329.36,329.38,22807
2021/05/10,12:42:00,329.38,329.43,329.10,329.16,61141
2021/05/10,12:43:00,329.16,329.22,329.12,329.18,31030
2021/05/10,12:44:00,329.18,329.26,329.13,329.26,26760
2021/05/10,12:45:00,329.26,329.26,329.18,329.23,21590
2021/05/10,12:46:00,329.22,329.23,329.03,329.13,51705
2021/05/10,12:47:00,329.13,329.28,329.13,329.20,36428
2021/05/10,12:48:00,329.20,329.28,329.17,329.26,30525
2021/05/10,12:49:00,329.25,329.37,329.24,329.30,49771
2021/05/10,12:50:00,329.30,329.30,329.20,329.21,15941
2021/05/10,12:51:00,329.20,329.28,329.15,329.28,44300
2021/05/10,12:52:00,329.28,329.33,329.27,329.28,18653
2021/05/10,12:53:00,329.28,329.42,329.23,329.38,47918
2021/05/10,12:54:00,329.39,329.42,329.28,329.28,33174
2021/05/10,12:55:00,329.28,329.28,329.13,329.13,25674
2021/05/10,12:56:00,329.13,329.21,329.11,329.18,38098
2021/05/10,12:57:00,329.17,329.24,329.13,329.21,26746
2021/05/10,12:58:00,329.21,329.26,329.10,329.21,35022
2021/05/10,12:59:00,329.21,329.27,329.16,329.16,27196
2021/05/10,13:00:00,329.16,329.22,329.09,329.10,56991
2021/05/10,13:01:00,329.10,329.23,329.05,329.21,37912
2021/05/10,13:02:00,329.21,329.21,328.81,328.90,109169
2021/05/10,13:03:00,328.90,328.99,328.82,328.94,38704
2021/05/10,13:04:00,328.94,328.99,328.90,328.98,31373
2021/05/10,13:05:00,328.98,329.14,328.98,329.10,41107
2021/05/10,13:06:00,329.10,329.12,329.03,329.03,20485
2021/05/10,13:07:00,329.03,329.03,328.91,328.91,29165
2021/05/10,13:08:00,328.90,328.97,328.90,328.97,34522
2021/05/10,13:09:00,328.97,328.99,328.88,328.90,17326
2021/05/10,13:10:00,328.90,329.03,328.89,329.01,13487
2021/05/10,13:11:00,329.01,329.05,328.89,328.92,31340
2021/05/10,13:12:00,328.93,329.00,328.89,328.99,24328
2021/05/10,13:13:00,328.99,329.13,328.99,329.10,29568
2021/05/10,13:14:00,329.10,329.21,329.07,329.21,24412
2021/05/10,13:15:00,329.21,329.21,329.09,329.20,32145
2021/05/10,13:16:00,329.20,329.32,329.13,329.32,49210
2021/05/10,13:17:00,329.33,329.35,329.26,329.27,28201
2021/05/10,13:18:00,329.26,329.26,329.19,329.26,72062
2021/05/10,13:19:00,329.27,329.28,329.00,329.07,53384
2021/05/10,13:20:00,329.07,329.19,328.99,329.16,36316
2021/05/10,13:21:00,329.16,329.33,329.16,329.30,64083
2021/05/10,13:22:00,329.27,329.31,329.16,329.31,25660
2021/05/10,13:23:00,329.31,329.34,329.22,329.25,62574
2021/05/10,13:24:00,329.25,329.48,329.25,329.37,61073
2021/05/10,13:25:00,329.37,329.38,329.30,329.34,24428
2021/05/10,13:26:00,329.34,329.38,329.24,329.29,127305
2021/05/10,13:27:00,329.29,329.33,329.24,329.24,16333
2021/05/10,13:28:00,329.24,329.30,329.05,329.08,25781
2021/05/10,13:29:00,329.08,329.24,329.07,329.22,35216
2021/05/10,13:30:00,329.22,329.26,329.05,329.06,21451
2021/05/10,13:31:00,329.08,329.11,328.90,329.08,65006
2021/05/10,13:32:00,329.07,329.08,328.83,328.91,35163
2021/05/10,13:33:00,328.91,328.97,328.78,328.80,54487
2021/05/10,13:34:00,328.80,328.85,328.72,328.81,45672
2021/05/10,13:35:00,328.81,328.85,328.75,328.80,30038
2021/05/10,13:36:00,328.80,328.80,328.61,328.71,51132
2021/05/10,13:37:00,328.71,328.71,328.55,328.66,43252
2021/05/10,13:38:00,328.68,328.76,328.64,328.75,63502
2021/05/10,13:39:00,328.76,328.78,328.70,328.72,19099
2021/05/10,13:40:00,328.72,328.82,328.66,328.75,65335
2021/05/10,13:41:00,328.76,328.77,328.59,328.73,158286
2021/05/10,13:42:00,328.73,328.78,328.60,328.62,48181
2021/05/10,13:43:00,328.62,328.62,328.42,328.43,104421
2021/05/10,13:44:00,328.43,328.55,328.42,328.46,55090
2021/05/10,13:45:00,328.46,328.57,328.44,328.50,80788
2021/05/10,13:46:00,328.50,328.74,328.49,328.73,61424
2021/05/10,13:47:00,328.73,328.73,328.57,328.57,52641
2021/05/10,13:48:00,328.57,328.61,328.52,328.54,39516
2021/05/10,13:49:00,328.54,328.62,328.54,328.60,31199
2021/05/10,13:50:00,328.59,328.59,328.51,328.56,48258
2021/05/10,13:51:00,328.56,328.72,328.55,328.64,63466
2021/05/10,13:52:00,328.64,328.65,328.45,328.52,143492
2021/05/10,13:53:00,328.52,328.52,328.43,328.46,32065
2021/05/10,13:54:00,328.46,328.61,328.44,328.56,77840
2021/05/10,13:55:00,328.56,328.56,328.44,328.46,43307
2021/05/10,13:56:00,328.46,328.49,328.25,328.28,71958
2021/05/10,13:57:00,328.28,328.40,328.25,328.25,95386
2021/05/10,13:58:00,328.25,328.65,328.23,328.53,128858
2021/05/10,13:59:00,328.53,328.77,328.53,328.67,147541
2021/05/10,14:00:00,328.69,328.73,328.45,328.48,267473
2021/05/10,14:01:00,328.48,328.57,328.20,328.26,108352
2021/05/10,14:02:00,328.26,328.35,328.00,328.03,368122
2021/05/10,14:03:00,328.03,328.23,328.02,328.05,173408
2021/05/10,14:04:00,328.05,328.10,327.72,328.06,590827
2021/05/10,14:05:00,328.08,328.19,328.01,328.01,359193
2021/05/10,14:06:00,328.01,328.18,327.97,328.16,59951
2021/05/10,14:07:00,328.16,328.21,328.11,328.14,57762
2021/05/10,14:08:00,328.14,328.17,327.81,327.85,271290
2021/05/10,14:09:00,327.84,328.05,327.81,328.01,67374
2021/05/10,14:10:00,328.01,328.01,327.86,327.88,48956
2021/05/10,14:11:00,327.87,327.92,327.58,327.82,263102
2021/05/10,14:12:00,327.82,327.88,327.60,327.73,145630
2021/05/10,14:13:00,327.72,327.83,327.55,327.56,348559
2021/05/10,14:14:00,327.55,327.69,327.55,327.61,76429
2021/05/10,14:15:00,327.61,327.64,327.29,327.50,290868
2021/05/10,14:16:00,327.50,327.55,326.94,327.02,450035
2021/05/10,14:17:00,327.02,327.24,326.89,326.98,380803
2021/05/10,14:18:00,326.99,327.12,326.68,326.87,359166
2021/05/10,14:19:00,326.87,326.99,326.68,326.99,497897
2021/05/10,14:20:00,326.99,327.00,326.79,326.96,152597
2021/05/10,14:21:00,326.96,327.10,326.92,327.01,148085
2021/05/10,14:22:00,327.00,327.00,326.70,326.76,196056
2021/05/10,14:23:00,326.79,326.85,326.68,326.70,504239
2021/05/10,14:24:00,326.70,326.92,326.69,326.81,178123
2021/05/10,14:25:00,326.81,326.93,326.77,326.86,191659
2021/05/10,14:26:00,326.86,327.00,326.57,326.99,163710
2021/05/10,14:27:00,326.99,327.01,326.83,326.83,116026
2021/05/10,14:28:00,326.83,326.84,326.61,326.80,103925
2021/05/10,14:29:00,326.80,326.80,326.51,326.54,119955
2021/05/10,14:30:00,326.53,326.63,326.21,326.56,283504
2021/05/10,14:31:00,326.56,326.56,326.00,326.16,836794
2021/05/10,14:32:00,326.16,326.34,326.10,326.26,196492
2021/05/10,14:33:00,326.25,326.40,326.17,326.32,145212
2021/05/10,14:34:00,326.31,326.42,326.17,326.26,136217
2021/05/10,14:35:00,326.27,326.64,326.23,326.57,214714
2021/05/10,14:36:00,326.57,326.60,326.20,326.41,347047
2021/05/10,14:37:00,326.41,326.53,326.40,326.46,154763
2021/05/10,14:38:00,326.46,326.54,326.40,326.46,60640
2021/05/10,14:39:00,326.46,326.88,326.46,326.73,143349
2021/05/10,14:40:00,326.73,326.79,326.61,326.67,140622
2021/05/10,14:41:00,326.65,326.71,326.30,326.58,193572
2021/05/10,14:42:00,326.56,326.59,326.25,326.38,184892
2021/05/10,14:43:00,326.39,326.56,326.34,326.44,179444
2021/05/10,14:44:00,326.44,326.50,326.27,326.34,79570
2021/05/10,14:45:00,326.34,326.38,326.26,326.31,37409
2021/05/10,14:46:00,326.31,326.43,326.17,326.39,169263
2021/05/10,14:47:00,326.39,326.54,326.34,326.38,84420
2021/05/10,14:48:00,326.38,326.39,326.24,326.26,103255
2021/05/10,14:49:00,326.26,326.48,326.24,326.39,132873
2021/05/10,14:50:00,326.39,326.40,326.26,326.27,105345
2021/05/10,14:51:00,326.27,326.32,325.85,325.90,338580
2021/05/10,14:52:00,325.92,326.20,325.90,326.15,401727
2021/05/10,14:53:00,326.15,326.19,326.01,326.07,78250
2021/05/10,14:54:00,326.07,326.07,325.93,325.96,304920
2021/05/10,14:55:00,325.96,326.17,325.87,326.14,105122
2021/05/10,14:56:00,326.14,326.17,325.94,325.95,75691
2021/05/10,14:57:00,325.95,326.22,325.95,326.18,118544
2021/05/10,14:58:00,326.18,326.20,326.04,326.11,75408
2021/05/10,14:59:00,326.11,326.22,326.05,326.21,97264
2021/05/10,15:00:00,326.21,326.40,326.07,326.38,200308
2021/05/10,15:01:00,326.37,326.51,326.23,326.47,156075
2021/05/10,15:02:00,326.47,326.52,326.32,326.52,470157
2021/05/10,15:03:00,326.52,326.65,326.44,326.62,130842
2021/05/10,15:04:00,326.62,326.72,326.53,326.53,113591
2021/05/10,15:05:00,326.53,326.69,326.47,326.50,77875
2021/05/10,15:06:00,326.48,326.56,326.42,326.42,92898
2021/05/10,15:07:00,326.42,326.50,326.32,326.36,117953
2021/05/10,15:08:00,326.36,326.60,326.26,326.54,167585
2021/05/10,15:09:00,326.54,326.62,326.48,326.50,90721
2021/05/10,15:10:00,326.50,326.70,326.41,326.70,141131
2021/05/10,15:11:00,326.69,326.71,326.56,326.61,269787
2021/05/10,15:12:00,326.61,326.74,326.54,326.70,120585
2021/05/10,15:13:00,326.70,326.86,326.62,326.84,338157
2021/05/10,15:14:00,326.83,326.89,326.77,326.82,115603
2021/05/10,15:15:00,326.83,326.85,326.62,326.64,102679
2021/05/10,15:16:00,326.64,326.73,326.58,326.72,80386
2021/05/10,15:17:00,326.72,326.79,326.61,326.64,122881
2021/05/10,15:18:00,326.65,326.71,326.60,326.70,74407
2021/05/10,15:19:00,326.70,326.70,326.46,326.50,91565
2021/05/10,15:20:00,326.50,326.56,326.41,326.48,90572
2021/05/10,15:21:00,326.47,326.56,326.32,326.32,80515
2021/05/10,15:22:00,326.32,326.41,326.23,326.23,100422
2021/05/10,15:23:00,326.23,326.41,326.20,326.28,114297
2021/05/10,15:24:00,326.27,326.54,326.27,326.52,63974
2021/05/10,15:25:00,326.54,326.60,326.33,326.38,67771
2021/05/10,15:26:00,326.38,326.50,326.25,326.27,88741
2021/05/10,15:27:00,326.27,326.45,326.22,326.38,64924
2021/05/10,15:28:00,326.37,326.50,326.37,326.50,64923
2021/05/10,15:29:00,326.50,326.69,326.45,326.68,111339
2021/05/10,15:30:00,326.68,326.68,326.55,326.58,93363
2021/05/10,15:31:00,326.58,326.61,326.47,326.52,89271
2021/05/10,15:32:00,326.51,326.58,326.31,326.39,99587
2021/05/10,15:33:00,326.39,326.63,326.39,326.60,99036
2021/05/10,15:34:00,326.60,326.65,326.50,326.59,71141
2021/05/10,15:35:00,326.59,326.69,326.53,326.62,123659
2021/05/10,15:36:00,326.62,326.68,326.46,326.51,136825
2021/05/10,15:37:00,326.51,326.76,326.43,326.71,119013
2021/05/10,15:38:00,326.71,326.79,326.58,326.59,66817
2021/05/10,15:39:00,326.59,326.61,326.43,326.59,98366
2021/05/10,15:40:00,326.59,326.70,326.57,326.68,106438
2021/05/10,15:41:00,326.69,326.76,326.61,326.63,120726
2021/05/10,15:42:00,326.63,326.71,326.60,326.70,95827
2021/05/10,15:43:00,326.70,326.74,326.58,326.70,139129
2021/05/10,15:44:00,326.70,326.74,326.57,326.73,90406
2021/05/10,15:45:00,326.73,326.79,326.67,326.76,156849
2021/05/10,15:46:00,326.77,327.01,326.77,327.00,213643
2021/05/10,15:47:00,326.99,327.07,326.50,326.57,253432
2021/05/10,15:48:00,326.54,326.70,326.46,326.51,443642
2021/05/10,15:49:00,326.51,326.53,326.36,326.36,328052
2021/05/10,15:50:00,326.36,326.51,326.25,326.51,198955
2021/05/10,15:51:00,326.52,326.56,326.36,326.45,293980
2021/05/10,15:52:00,326.45,326.56,326.14,326.22,333877
2021/05/10,15:53:00,326.22,326.30,326.02,326.04,235105
2021/05/10,15:54:00,326.05,326.35,325.98,326.28,384154
2021/05/10,15:55:00,326.27,326.48,325.72,325.77,515698
2021/05/10,15:56:00,325.77,326.19,325.77,326.18,676893
2021/05/10,15:57:00,326.18,326.27,326.05,326.07,429031
2021/05/10,15:58:00,326.08,326.10,325.72,325.74,404422
2021/05/10,15:59:00,325.74,325.77,325.59,325.65,786572
2021/05/10,16:00:00,325.64,325.82,325.55,325.62,1684101
2021/05/11,09:31:00,319.70,319.76,319.06,319.72,813346
2021/05/11,09:32:00,319.72,320.35,319.72,320.22,517768
2021/05/11,09:33:00,320.22,320.36,320.05,320.07,478212
2021/05/11,09:34:00,320.07,320.17,319.77,319.97,644382
2021/05/11,09:35:00,319.95,320.00,319.39,319.59,479292
2021/05/11,09:36:00,319.59,320.83,319.59,320.77,749750
2021/05/11,09:37:00,320.79,321.03,320.58,320.70,762664
2021/05/11,09:38:00,320.70,320.94,320.33,320.54,421777
2021/05/11,09:39:00,320.54,321.17,320.47,321.12,548271
2021/05/11,09:40:00,321.12,321.12,320.83,320.95,387980
2021/05/11,09:41:00,320.95,321.48,320.90,321.48,475776
2021/05/11,09:42:00,321.48,321.55,321.14,321.36,294568
2021/05/11,09:43:00,321.36,321.87,321.33,321.76,249874
2021/05/11,09:44:00,321.77,322.49,321.75,322.26,296631
2021/05/11,09:45:00,322.26,322.31,322.03,322.24,298246
2021/05/11,09:46:00,322.25,322.28,321.77,321.89,388202
2021/05/11,09:47:00,321.88,322.00,321.77,321.84,218398
2021/05/11,09:48:00,321.84,322.00,321.59,321.62,159648
2021/05/11,09:49:00,321.62,322.07,321.59,321.97,185056
2021/05/11,09:50:00,321.97,322.18,321.54,321.57,266576
2021/05/11,09:51:00,321.58,322.01,321.56,321.93,298619
2021/05/11,09:52:00,321.93,322.61,321.88,322.46,248367
2021/05/11,09:53:00,322.46,322.74,322.29,322.71,304092
2021/05/11,09:54:00,322.71,322.77,322.38,322.66,246852
2021/05/11,09:55:00,322.66,322.71,322.42,322.58,232813
2021/05/11,09:56:00,322.60,322.67,322.21,322.26,245070
2021/05/11,09:57:00,322.26,322.69,322.21,322.68,367582
2021/05/11,09:58:00,322.68,323.09,322.68,323.03,225962
2021/05/11,09:59:00,323.03,323.34,322.94,323.33,371008
2021/05/11,10:00:00,323.33,323.59,323.20,323.58,318554
2021/05/11,10:01:00,323.58,323.61,323.11,323.15,294835
2021/05/11,10:02:00,323.15,323.23,322.88,323.09,346952
2021/05/11,10:03:00,323.09,323.31,322.91,323.00,493547
2021/05/11,10:04:00,323.00,323.77,323.00,323.18,336942
2021/05/11,10:05:00,323.18,323.50,323.02,323.16,224800
2021/05/11,10:06:00,323.16,323.42,322.77,322.85,264703
2021/05/11,10:07:00,322.87,322.96,322.66,322.78,301419
2021/05/11,10:08:00,322.78,322.96,322.65,322.82,249600
2021/05/11,10:09:00,322.82,322.86,322.51,322.53,239922
2021/05/11,10:10:00,322.52,322.67,322.46,322.47,251424
2021/05/11,10:11:00,322.47,322.78,322.41,322.48,258381
2021/05/11,10:12:00,322.48,322.71,322.38,322.53,230747
2021/05/11,10:13:00,322.53,323.05,322.53,322.99,166649
2021/05/11,10:14:00,322.99,323.03,322.45,322.45,214576
2021/05/11,10:15:00,322.46,322.79,322.35,322.55,264494
2021/05/11,10:16:00,322.55,322.71,322.23,322.26,245821
2021/05/11,10:17:00,322.26,322.31,321.74,321.93,346058
2021/05/11,10:18:00,321.93,322.08,321.84,322.03,166703
2021/05/11,10:19:00,322.03,322.55,321.99,322.52,181226
2021/05/11,10:20:00,322.52,323.01,322.41,322.81,340578
2021/05/11,10:21:00,322.80,323.07,322.76,323.07,215835
2021/05/11,10:22:00,323.06,323.30,322.79,322.87,301430
2021/05/11,10:23:00,322.87,322.88,322.14,322.15,265211
2021/05/11,10:24:00,322.13,322.54,322.12,322.48,153182
2021/05/11,10:25:00,322.46,322.78,321.79,321.88,305418
2021/05/11,10:26:00,321.88,321.93,321.35,321.46,384132
2021/05/11,10:27:00,321.48,321.56,321.18,321.41,326985
2021/05/11,10:28:00,321.41,321.54,321.26,321.28,178732
2021/05/11,10:29:00,321.27,321.43,321.12,321.29,212731
2021/05/11,10:30:00,321.29,321.35,320.99,321.09,233156
2021/05/11,10:31:00,321.09,321.15,320.77,321.05,383135
2021/05/11,10:32:00,321.04,321.30,320.96,321.07,340549
2021/05/11,10:33:00,321.08,321.08,320.59,320.64,254579
2021/05/11,10:34:00,320.64,320.98,320.58,320.97,175578
2021/05/11,10:35:00,320.95,321.06,320.66,320.75,190480
2021/05/11,10:36:00,320.73,320.82,320.52,320.76,244520
2021/05/11,10:37:00,320.79,321.08,320.64,320.90,242845
2021/05/11,10:38:00,320.90,320.98,320.44,320.44,181040
2021/05/11,10:39:00,320.44,320.58,320.12,320.14,200168
2021/05/11,10:40:00,320.14,320.53,320.13,320.47,227288
2021/05/11,10:41:00,320.47,320.80,320.18,320.75,188255
2021/05/11,10:42:00,320.75,321.22,320.75,321.02,269380
2021/05/11,10:43:00,321.02,321.47,320.78,321.37,232350
2021/05/11,10:44:00,321.39,321.42,321.06,321.17,169632
2021/05/11,10:45:00,321.17,321.31,321.07,321.08,95224
2021/05/11,10:46:00,321.08,321.27,320.90,321.18,221518
2021/05/11,10:47:00,321.15,321.15,320.06,320.43,309696
2021/05/11,10:48:00,320.43,321.53,320.30,321.41,376408
2021/05/11,10:49:00,321.41,321.75,321.27,321.47,419721
2021/05/11,10:50:00,321.47,321.82,321.24,321.73,175717
2021/05/11,10:51:00,321.73,322.01,321.50,321.99,181749
2021/05/11,10:52:00,321.99,322.01,321.55,321.86,185130
2021/05/11,10:53:00,321.86,322.19,321.67,322.17,198389
2021/05/11,10:54:00,322.17,322.30,322.01,322.04,144516
2021/05/11,10:55:00,322.04,322.14,321.83,321.92,215792
2021/05/11,10:56:00,321.92,322.09,321.77,321.99,127259
2021/05/11,10:57:00,321.99,322.51,321.99,322.43,131449
2021/05/11,10:58:00,322.43,322.66,322.38,322.59,502061
2021/05/11,10:59:00,322.59,322.62,322.17,322.22,177257
2021/05/11,11:00:00,322.22,322.37,322.13,322.16,178493
2021/05/11,11:01:00,322.16,322.30,321.97,322.06,145351
2021/05/11,11:02:00,322.07,322.14,321.40,321.66,262252
2021/05/11,11:03:00,321.66,321.75,321.46,321.49,94800
2021/05/11,11:04:00,321.49,321.56,321.23,321.33,150031
2021/05/11,11:05:00,321.33,321.50,321.16,321.22,123922
2021/05/11,11:06:00,321.22,321.26,321.02,321.16,161566
2021/05/11,11:07:00,321.16,321.67,321.12,321.41,132172
2021/05/11,11:08:00,321.40,321.78,321.35,321.56,143441
2021/05/11,11:09:00,321.56,321.59,321.02,321.43,363435
2021/05/11,11:10:00,321.43,321.55,321.15,321.23,151138
2021/05/11,11:11:00,321.23,321.50,321.04,321.25,126179
2021/05/11,11:12:00,321.25,321.94,321.22,321.92,201082
2021/05/11,11:13:00,321.91,322.02,321.52,321.91,177941
2021/05/11,11:14:00,321.89,322.04,321.62,321.96,93601
2021/05/11,11:15:00,321.96,322.41,321.79,322.41,123660
2021/05/11,11:16:00,322.41,322.41,321.95,322.11,184737
2021/05/11,11:17:00,322.11,322.50,322.06,322.47,117130
2021/05/11,11:18:00,322.47,322.98,322.39,322.96,216196
2021/05/11,11:19:00,322.96,323.50,322.90,323.45,251160
2021/05/11,11:20:00,323.45,323.65,323.30,323.62,259825
2021/05/11,11:21:00,323.60,323.65,323.43,323.54,243390
2021/05/11,11:22:00,323.54,323.74,323.52,323.63,145165
2021/05/11,11:23:00,323.63,323.85,323.50,323.71,147599
2021/05/11,11:24:00,323.71,323.90,323.69,323.83,194415
2021/05/11,11:25:00,323.83,323.87,323.74,323.85,110368
2021/05/11,11:26:00,323.84,324.22,323.84,324.17,243067
2021/05/11,11:27:00,324.16,324.58,324.12,324.58,214783
2021/05/11,11:28:00,324.58,324.59,324.35,324.39,187939
2021/05/11,11:29:00,324.42,324.43,324.19,324.27,203075
2021/05/11,11:30:00,324.26,324.57,324.24,324.51,105406
2021/05/11,11:31:00,324.51,324.69,324.37,324.64,139755
2021/05/11,11:32:00,324.64,324.64,324.14,324.18,261863
2021/05/11,11:33:00,324.18,324.50,324.18,324.42,212162
2021/05/11,11:34:00,324.42,324.64,324.37,324.56,101807
2021/05/11,11:35:00,324.56,324.72,324.56,324.57,234197
2021/05/11,11:36:00,324.58,324.87,324.57,324.76,360217
2021/05/11,11:37:00,324.76,324.91,324.59,324.87,125109
2021/05/11,11:38:00,324.87,324.90,324.52,324.52,234443
2021/05/11,11:39:00,324.52,324.72,324.46,324.49,128704
2021/05/11,11:40:00,324.49,324.75,324.49,324.55,186487
2021/05/11,11:41:00,324.55,324.70,324.37,324.48,145905
2021/05/11,11:42:00,324.48,324.54,324.14,324.19,418303
2021/05/11,11:43:00,324.20,324.34,324.13,324.17,201740
2021/05/11,11:44:00,324.17,324.25,323.95,323.96,106847
2021/05/11,11:45:00,323.96,323.97,323.65,323.73,177091
2021/05/11,11:46:00,323.74,323.89,323.69,323.78,87388
2021/05/11,11:47:00,323.78,324.14,323.78,324.11,125803
2021/05/11,11:48:00,324.11,324.19,323.75,323.75,94961
2021/05/11,11:49:00,323.75,324.22,323.75,324.16,113344
2021/05/11,11:50:00,324.17,324.21,323.95,324.05,71778
2021/05/11,11:51:00,324.05,324.08,323.84,323.96,60913
2021/05/11,11:52:00,323.96,324.19,323.87,324.01,91479
2021/05/11,11:53:00,324.01,324.12,323.81,324.10,87020
2021/05/11,11:54:00,324.08,324.54,324.00,324.54,139776
2021/05/11,11:55:00,324.53,324.72,324.43,324.58,203685
2021/05/11,11:56:00,324.58,324.69,324.46,324.65,104600
2021/05/11,11:57:00,324.65,324.69,324.31,324.31,151323
2021/05/11,11:58:00,324.31,324.66,324.25,324.51,103888
2021/05/11,11:59:00,324.50,324.70,324.37,324.52,101126
2021/05/11,12:00:00,324.51,324.63,324.33,324.44,126882
2021/05/11,12:01:00,324.44,324.56,324.18,324.30,127004
2021/05/11,12:02:00,324.29,325.06,324.29,324.92,240723
2021/05/11,12:03:00,324.92,325.03,324.68,324.86,86455
2021/05/11,12:04:00,324.86,325.12,324.75,325.12,374505
2021/05/11,12:05:00,325.12,325.12,324.57,324.76,144015
2021/05/11,12:06:00,324.76,324.82,324.49,324.63,148301
2021/05/11,12:07:00,324.63,324.96,324.59,324.95,68134
2021/05/11,12:08:00,324.94,324.97,324.76,324.91,89649
2021/05/11,12:09:00,324.93,325.16,324.90,325.04,90598
2021/05/11,12:10:00,325.06,325.22,324.83,324.89,107878
2021/05/11,12:11:00,324.89,325.07,324.73,324.99,84138
2021/05/11,12:12:00,324.99,325.00,324.71,324.74,96668
2021/05/11,12:13:00,324.73,325.02,324.68,324.99,79148
2021/05/11,12:14:00,324.99,325.12,324.77,324.77,78541
2021/05/11,12:15:00,324.77,324.95,324.69,324.91,468527
2021/05/11,12:16:00,324.91,325.24,324.89,325.09,125894
2021/05/11,12:17:00,325.09,325.09,324.64,324.74,309216
2021/05/11,12:18:00,324.74,324.95,324.58,324.87,279529
2021/05/11,12:19:00,324.87,324.92,324.63,324.91,77244
2021/05/11,12:20:00,324.90,325.05,324.88,324.96,59618
2021/05/11,12:21:00,324.96,325.02,324.63,324.78,86673
2021/05/11,12:22:00,324.78,324.87,324.67,324.69,55406
2021/05/11,12:23:00,324.69,324.72,324.32,324.55,199149
2021/05/11,12:24:00,324.55,324.65,324.42,324.42,76049
2021/05/11,12:25:00,324.41,324.81,324.38,324.78,82112
2021/05/11,12:26:00,324.78,324.78,324.50,324.55,264588
2021/05/11,12:27:00,324.55,324.60,324.27,324.29,61815
2021/05/11,12:28:00,324.29,324.38,324.06,324.25,105642
2021/05/11,12:29:00,324.25,324.34,324.07,324.12,69299
2021/05/11,12:30:00,324.14,324.27,324.11,324.20,67315
2021/05/11,12:31:00,324.22,324.31,324.10,324.14,78032
2021/05/11,12:32:00,324.13,324.19,324.02,324.09,49203
2021/05/11,12:33:00,324.10,324.24,324.08,324.16,45244
2021/05/11,12:34:00,324.15,324.15,323.94,323.96,75443
2021/05/11,12:35:00,323.96,324.07,323.89,324.05,99672
2021/05/11,12:36:00,324.05,324.20,323.97,324.19,64447
2021/05/11,12:37:00,324.19,324.25,324.08,324.12,64397
2021/05/11,12:38:00,324.12,324.46,324.07,324.43,123494
2021/05/11,12:39:00,324.44,324.61,324.32,324.44,142974
2021/05/11,12:40:00,324.44,324.45,324.13,324.24,85806
2021/05/11,12:41:00,324.23,324.26,324.05,324.23,73028
2021/05/11,12:42:00,324.23,324.24,324.10,324.16,32061
2021/05/11,12:43:00,324.18,324.20,323.88,323.95,79896
2021/05/11,12:44:00,323.97,324.13,323.89,323.89,78588
2021/05/11,12:45:00,323.89,323.98,323.77,323.86,96816
2021/05/11,12:46:00,323.88,324.03,323.78,323.87,73561
2021/05/11,12:47:00,323.87,324.06,323.84,323.89,99202
2021/05/11,12:48:00,323.90,323.93,323.61,323.74,76414
2021/05/11,12:49:00,323.74,323.78,323.65,323.69,60388
2021/05/11,12:50:00,323.69,323.83,323.66,323.70,113293
2021/05/11,12:51:00,323.70,323.80,323.38,323.41,166769
2021/05/11,12:52:00,323.41,323.57,323.36,323.41,66954
2021/05/11,12:53:00,323.41,323.51,323.37,323.40,79770
2021/05/11,12:54:00,323.40,323.46,323.11,323.12,146640
2021/05/11,12:55:00,323.13,323.22,323.01,323.21,136086
2021/05/11,12:56:00,323.21,323.42,323.17,323.37,125096
2021/05/11,12:57:00,323.37,323.43,323.29,323.34,71371
2021/05/11,12:58:00,323.34,323.36,323.21,323.26,68090
2021/05/11,12:59:00,323.26,323.44,323.20,323.43,72855
2021/05/11,13:00:00,323.43,323.65,323.43,323.63,78462
2021/05/11,13:01:00,323.63,323.70,323.53,323.60,74728
2021/05/11,13:02:00,323.59,323.70,323.53,323.64,277795
2021/05/11,13:03:00,323.64,323.78,323.50,323.76,59220
2021/05/11,13:04:00,323.76,324.10,323.76,324.07,111638
2021/05/11,13:05:00,324.06,324.38,323.99,324.38,124851
2021/05/11,13:06:00,324.38,324.38,324.23,324.28,64133
2021/05/11,13:07:00,324.28,324.31,324.19,324.26,70437
2021/05/11,13:08:00,324.26,324.44,324.22,324.38,55932
2021/05/11,13:09:00,324.38,324.39,324.14,324.20,47860
2021/05/11,13:10:00,324.20,324.43,324.10,324.39,71068
2021/05/11,13:11:00,324.39,324.58,324.14,324.14,200030
2021/05/11,13:12:00,324.14,324.51,324.07,324.32,140807
2021/05/11,13:13:00,324.32,324.34,324.15,324.23,58510
2021/05/11,13:14:00,324.25,324.33,324.14,324.18,41656
2021/05/11,13:15:00,324.18,324.23,324.09,324.19,24625
2021/05/11,13:16:00,324.19,324.24,324.01,324.04,32675
2021/05/11,13:17:00,324.04,324.20,324.02,324.12,37874
2021/05/11,13:18:00,324.12,324.60,324.12,324.39,89536
2021/05/11,13:19:00,324.39,324.87,324.37,324.62,104001
2021/05/11,13:20:00,324.61,324.66,324.43,324.60,77330
2021/05/11,13:21:00,324.60,324.85,324.51,324.78,41547
2021/05/11,13:22:00,324.78,324.89,324.70,324.84,54680
2021/05/11,13:23:00,324.84,324.87,324.74,324.83,77262
2021/05/11,13:24:00,324.83,325.03,324.82,324.99,112598
2021/05/11,13:25:00,324.99,325.03,324.81,325.01,76848
2021/05/11,13:26:00,325.03,325.18,324.96,325.15,57994
2021/05/11,13:27:00,325.15,325.25,325.09,325.25,65162
2021/05/11,13:28:00,325.25,325.32,325.20,325.24,76798
2021/05/11,13:29:00,325.24,325.69,325.16,325.69,248961
2021/05/11,13:30:00,325.70,325.71,325.45,325.54,158012
2021/05/11,13:31:00,325.54,325.58,325.45,325.54,78028
2021/05/11,13:32:00,325.56,325.68,325.53,325.63,70026
2021/05/11,13:33:00,325.63,325.63,325.48,325.50,55205
2021/05/11,13:34:00,325.51,325.64,325.49,325.64,43954
2021/05/11,13:35:00,325.64,325.65,325.52,325.59,67840
2021/05/11,13:36:00,325.59,325.79,325.55,325.62,86693
2021/05/11,13:37:00,325.62,325.70,325.55,325.62,65747
2021/05/11,13:38:00,325.62,325.62,325.40,325.41,100881
2021/05/11,13:39:00,325.41,325.50,325.38,325.49,89448
2021/05/11,13:40:00,325.50,325.73,325.50,325.69,73314
2021/05/11,13:41:00,325.69,325.77,325.60,325.71,121472
2021/05/11,13:42:00,325.71,325.96,325.71,325.95,152566
2021/05/11,13:43:00,325.95,325.96,325.85,325.95,79293
2021/05/11,13:44:00,325.95,325.97,325.80,325.83,80609
2021/05/11,13:45:00,325.83,325.86,325.76,325.86,258375
2021/05/11,13:46:00,325.86,325.95,325.85,325.90,68523
2021/05/11,13:47:00,325.90,325.98,325.82,325.83,69779
2021/05/11,13:48:00,325.83,325.98,325.82,325.83,66252
2021/05/11,13:49:00,325.83,325.86,325.66,325.68,110413
2021/05/11,13:50:00,325.68,325.74,325.60,325.65,84878
2021/05/11,13:51:00,325.66,325.71,325.43,325.50,80575
2021/05/11,13:52:00,325.50,325.55,325.44,325.46,92016
2021/05/11,13:53:00,325.46,325.52,325.28,325.31,83651
2021/05/11,13:54:00,325.30,325.30,324.96,324.97,165646
2021/05/11,13:55:00,324.99,325.04,324.77,324.80,279316
2021/05/11,13:56:00,324.80,324.96,324.80,324.90,68010
2021/05/11,13:57:00,324.90,325.00,324.79,324.99,84793
2021/05/11,13:58:00,324.99,325.16,324.95,325.15,69688
2021/05/11,13:59:00,325.15,325.26,325.06,325.12,70787
2021/05/11,14:00:00,325.12,325.17,324.90,325.15,75476
2021/05/11,14:01:00,325.15,325.35,324.89,325.08,137826
2021/05/11,14:02:00,325.08,325.32,325.04,325.24,117418
2021/05/11,14:03:00,325.24,325.39,325.18,325.32,94887
2021/05/11,14:04:00,325.32,325.57,325.16,325.54,88242
2021/05/11,14:05:00,325.54,325.59,325.25,325.43,126602
2021/05/11,14:06:00,325.43,325.60,325.14,325.37,147935
2021/05/11,14:07:00,325.37,325.44,325.27,325.32,99503
2021/05/11,14:08:00,325.32,325.36,325.17,325.21,65620
2021/05/11,14:09:00,325.21,325.34,324.92,324.94,132058
2021/05/11,14:10:00,324.94,324.94,324.79,324.84,521018
2021/05/11,14:11:00,324.83,325.03,324.81,324.86,95898
2021/05/11,14:12:00,324.86,324.86,324.26,324.34,197773
2021/05/11,14:13:00,324.34,324.55,324.32,324.52,95852
2021/05/11,14:14:00,324.52,324.61,324.36,324.37,86003
2021/05/11,14:15:00,324.37,324.54,324.36,324.42,60038
2021/05/11,14:16:00,324.42,324.63,324.41,324.56,84399
2021/05/11,14:17:00,324.56,324.64,324.44,324.62,66657
2021/05/11,14:18:00,324.62,324.70,324.47,324.52,57786
2021/05/11,14:19:00,324.52,324.72,324.36,324.70,83103
2021/05/11,14:20:00,324.70,324.82,324.68,324.77,62902
2021/05/11,14:21:00,324.77,324.93,324.68,324.73,61876
2021/05/11,14:22:00,324.73,325.02,324.72,325.01,96053
2021/05/11,14:23:00,325.02,325.17,324.97,324.99,127203
2021/05/11,14:24:00,324.99,325.12,324.92,324.96,57602
2021/05/11,14:25:00,324.96,325.22,324.95,325.21,58070
2021/05/11,14:26:00,325.21,325.27,325.09,325.11,36456
2021/05/11,14:27:00,325.11,325.45,325.09,325.40,62287
2021/05/11,14:28:00,325.40,325.80,325.40,325.75,164416
2021/05/11,14:29:00,325.75,325.93,325.71,325.90,90131
2021/05/11,14:30:00,325.91,326.13,325.91,326.06,178600
2021/05/11,14:31:00,326.06,326.07,325.16,325.25,312730
2021/05/11,14:32:00,325.25,325.38,324.95,325.31,185422
2021/05/11,14:33:00,325.30,325.45,325.11,325.18,98323
2021/05/11,14:34:00,325.18,325.28,325.08,325.23,89259
2021/05/11,14:35:00,325.25,325.38,325.19,325.23,63497
2021/05/11,14:36:00,325.23,325.38,325.13,325.16,70774
2021/05/11,14:37:00,325.10,325.16,324.58,324.67,204389
2021/05/11,14:38:00,324.67,324.92,324.67,324.84,72187
2021/05/11,14:39:00,324.84,324.91,324.67,324.78,75685
2021/05/11,14:40:00,324.79,324.87,324.68,324.71,47548
2021/05/11,14:41:00,324.71,324.76,324.42,324.53,116625
2021/05/11,14:42:00,324.53,324.87,324.53,324.75,82144
2021/05/11,14:43:00,324.75,324.83,324.68,324.76,44847
2021/05/11,14:44:00,324.76,324.96,324.76,324.92,78616
2021/05/11,14:45:00,324.92,324.92,324.78,324.81,31867
2021/05/11,14:46:00,324.81,325.12,324.69,324.98,73398
2021/05/11,14:47:00,325.00,325.04,324.63,324.75,77595
2021/05/11,14:48:00,324.75,324.95,324.65,324.90,73879
2021/05/11,14:49:00,324.90,325.11,324.77,325.09,58548
2021/05/11,14:50:00,325.09,325.25,325.02,325.24,110332
2021/05/11,14:51:00,325.26,325.26,324.98,325.05,82170
2021/05/11,14:52:00,325.05,325.15,324.94,324.95,97078
2021/05/11,14:53:00,324.95,324.98,324.74,324.97,79751
2021/05/11,14:54:00,324.98,325.45,324.97,325.33,125817
2021/05/11,14:55:00,325.33,325.34,325.03,325.17,69037
2021/05/11,14:56:00,325.17,325.42,325.06,325.33,82528
2021/05/11,14:57:00,325.33,325.39,325.25,325.31,72153
2021/05/11,14:58:00,325.31,325.31,324.92,324.92,100663
2021/05/11,14:59:00,324.92,325.24,324.92,325.08,52684
2021/05/11,15:00:00,325.08,325.24,324.84,325.04,91754
2021/05/11,15:01:00,325.04,325.32,324.96,325.07,81711
2021/05/11,15:02:00,325.08,325.13,324.91,324.94,80977
2021/05/11,15:03:00,324.95,325.29,324.87,325.08,111704
2021/05/11,15:04:00,325.09,325.24,325.04,325.23,45350
2021/05/11,15:05:00,325.23,325.30,324.92,325.05,111023
2021/05/11,15:06:00,325.01,325.24,324.99,324.99,79987
2021/05/11,15:07:00,324.99,325.24,324.99,325.10,51911
2021/05/11,15:08:00,325.08,325.21,325.04,325.05,44336
2021/05/11,15:09:00,325.05,325.05,324.81,324.92,120302
2021/05/11,15:10:00,324.93,324.93,324.60,324.71,98799
2021/05/11,15:11:00,324.71,324.89,324.71,324.74,68891
2021/05/11,15:12:00,324.74,324.85,324.70,324.75,266146
2021/05/11,15:13:00,324.75,324.87,324.72,324.76,46253
2021/05/11,15:14:00,324.76,324.85,324.65,324.69,45558
2021/05/11,15:15:00,324.70,324.78,324.52,324.64,142173
2021/05/11,15:16:00,324.63,324.75,324.51,324.61,80739
2021/05/11,15:17:00,324.61,324.69,324.50,324.65,299588
2021/05/11,15:18:00,324.65,325.18,324.65,325.03,142758
2021/05/11,15:19:00,325.03,325.58,325.00,325.53,190452
2021/05/11,15:20:00,325.50,325.58,325.43,325.58,105916
2021/05/11,15:21:00,325.59,325.73,325.58,325.61,89547
2021/05/11,15:22:00,325.61,325.63,325.38,325.42,81556
2021/05/11,15:23:00,325.43,325.49,325.29,325.36,117204
2021/05/11,15:24:00,325.36,325.47,325.34,325.46,294966
2021/05/11,15:25:00,325.46,325.65,325.46,325.60,96131
2021/05/11,15:26:00,325.60,326.04,325.58,325.95,181259
2021/05/11,15:27:00,325.95,326.06,325.90,326.00,152370
2021/05/11,15:28:00,326.01,326.10,325.88,326.10,108426
2021/05/11,15:29:00,326.09,326.09,325.84,325.87,112717
2021/05/11,15:30:00,325.84,325.86,325.60,325.64,134454
2021/05/11,15:31:00,325.66,325.78,325.49,325.50,173194
2021/05/11,15:32:00,325.50,325.52,325.20,325.20,158979
2021/05/11,15:33:00,325.20,325.21,324.93,325.11,190230
2021/05/11,15:34:00,325.11,325.20,324.86,324.88,109479
2021/05/11,15:35:00,324.88,324.95,324.67,324.72,385747
2021/05/11,15:36:00,324.71,324.82,324.62,324.70,134421
2021/05/11,15:37:00,324.70,324.73,324.13,324.21,556901
2021/05/11,15:38:00,324.21,324.76,324.05,324.65,374721
2021/05/11,15:39:00,324.65,324.68,324.44,324.53,235300
2021/05/11,15:40:00,324.51,324.60,324.35,324.38,137746
2021/05/11,15:41:00,324.38,324.64,324.30,324.63,136194
2021/05/11,15:42:00,324.63,324.73,324.43,324.48,135129
2021/05/11,15:43:00,324.48,324.92,324.45,324.88,150622
2021/05/11,15:44:00,324.88,324.89,324.57,324.58,97922
2021/05/11,15:45:00,324.60,324.84,324.60,324.72,151940
2021/05/11,15:46:00,324.72,324.89,324.63,324.83,78363
2021/05/11,15:47:00,324.83,325.28,324.82,325.18,212123
2021/05/11,15:48:00,325.19,325.30,325.18,325.22,157836
2021/05/11,15:49:00,325.24,325.44,324.95,325.05,177524
2021/05/11,15:50:00,325.03,325.29,325.02,325.24,119973
2021/05/11,15:51:00,325.23,325.38,324.97,325.34,340166
2021/05/11,15:52:00,325.34,325.64,325.23,325.58,251794
2021/05/11,15:53:00,325.56,325.57,325.32,325.35,183766
2021/05/11,15:54:00,325.35,325.47,325.27,325.30,222659
2021/05/11,15:55:00,325.30,325.55,325.30,325.38,227245
2021/05/11,15:56:00,325.39,325.41,325.10,325.15,264002
2021/05/11,15:57:00,325.15,325.45,325.14,325.44,186290
2021/05/11,15:58:00,325.44,325.47,325.29,325.39,411713
2021/05/11,15:59:00,325.39,325.56,325.31,325.52,376517
2021/05/11,16:00:00,325.51,325.54,325.22,325.32,864588
2021/05/12,09:31:00,320.23,320.90,319.97,320.89,766557
2021/05/12,09:32:00,320.89,321.44,320.85,320.90,553351
2021/05/12,09:33:00,320.90,321.32,320.51,321.31,381830
2021/05/12,09:34:00,321.31,321.62,321.06,321.22,469227
2021/05/12,09:35:00,321.20,321.44,321.09,321.18,262088
2021/05/12,09:36:00,321.18,321.77,321.05,321.32,487776
2021/05/12,09:37:00,321.32,321.69,320.82,321.57,452356
2021/05/12,09:38:00,321.52,322.28,321.42,321.98,434858
2021/05/12,09:39:00,321.98,322.02,321.58,321.59,352339
2021/05/12,09:40:00,321.59,321.59,321.17,321.20,346173
2021/05/12,09:41:00,321.21,321.30,320.70,321.02,450703
2021/05/12,09:42:00,321.02,321.13,320.75,320.96,184889
2021/05/12,09:43:00,320.96,321.48,320.84,321.25,305643
2021/05/12,09:44:00,321.26,321.70,321.26,321.33,301081
2021/05/12,09:45:00,321.33,321.55,321.03,321.35,264612
2021/05/12,09:46:00,321.36,322.12,321.28,322.00,360310
2021/05/12,09:47:00,322.00,322.46,321.92,322.28,348969
2021/05/12,09:48:00,322.28,322.45,322.06,322.22,293982
2021/05/12,09:49:00,322.22,322.62,322.22,322.43,253189
2021/05/12,09:50:00,322.43,322.50,321.80,322.00,319589
2021/05/12,09:51:00,322.00,322.15,321.31,321.65,514093
2021/05/12,09:52:00,321.67,322.00,321.42,321.92,258484
2021/05/12,09:53:00,321.91,322.20,321.68,321.71,217324
2021/05/12,09:54:00,321.71,321.77,321.31,321.55,320647
2021/05/12,09:55:00,321.53,321.62,321.13,321.18,221918
2021/05/12,09:56:00,321.18,321.58,321.00,321.42,285025
2021/05/12,09:57:00,321.42,321.58,321.06,321.16,364998
2021/05/12,09:58:00,321.16,321.16,320.84,320.98,182049
2021/05/12,09:59:00,320.98,321.08,320.73,320.92,174143
2021/05/12,10:00:00,320.92,320.93,320.72,320.82,196744
2021/05/12,10:01:00,320.82,320.82,320.22,320.31,348030
2021/05/12,10:02:00,320.31,320.33,320.07,320.16,215886
2021/05/12,10:03:00,320.16,320.27,319.83,320.14,377619
2021/05/12,10:04:00,320.14,320.20,319.91,320.18,432305
2021/05/12,10:05:00,320.17,320.47,320.10,320.23,170436
2021/05/12,10:06:00,320.23,320.92,320.22,320.55,278905
2021/05/12,10:07:00,320.53,320.80,320.32,320.64,227472
2021/05/12,10:08:00,320.64,320.96,320.47,320.55,193378
2021/05/12,10:09:00,320.53,320.69,320.45,320.64,133830
2021/05/12,10:10:00,320.64,320.87,320.44,320.83,182341
2021/05/12,10:11:00,320.83,320.87,320.44,320.47,171074
2021/05/12,10:12:00,320.47,320.47,319.93,320.01,227230
2021/05/12,10:13:00,320.02,320.17,319.69,319.81,275627
2021/05/12,10:14:00,319.82,320.12,319.66,320.10,273431
2021/05/12,10:15:00,320.13,320.33,319.88,319.94,247067
2021/05/12,10:16:00,319.94,320.06,319.70,319.86,180323
2021/05/12,10:17:00,319.86,319.89,319.50,319.78,330771
2021/05/12,10:18:00,319.77,319.87,319.58,319.61,147008
2021/05/12,10:19:00,319.61,319.87,319.55,319.70,171740
2021/05/12,10:20:00,319.70,320.01,319.68,319.95,166184
2021/05/12,10:21:00,319.94,320.55,319.84,320.55,215426
2021/05/12,10:22:00,320.55,320.73,320.38,320.58,295488
2021/05/12,10:23:00,320.57,320.66,320.31,320.46,185280
2021/05/12,10:24:00,320.46,320.53,320.31,320.45,222993
2021/05/12,10:25:00,320.45,320.46,320.08,320.32,171367
2021/05/12,10:26:00,320.32,320.32,320.00,320.14,128610
2021/05/12,10:27:00,320.13,320.20,319.94,320.09,226922
2021/05/12,10:28:00,320.08,320.46,319.93,320.18,181498
2021/05/12,10:29:00,320.19,320.49,320.14,320.18,83797
2021/05/12,10:30:00,320.18,320.22,319.57,319.58,264633
2021/05/12,10:31:00,319.58,319.84,319.34,319.55,355922
2021/05/12,10:32:00,319.55,319.96,319.44,319.85,281389
2021/05/12,10:33:00,319.83,319.83,319.47,319.52,108635
2021/05/12,10:34:00,319.52,319.63,319.16,319.25,173694
2021/05/12,10:35:00,319.25,319.37,319.11,319.16,353791
2021/05/12,10:36:00,319.16,319.49,319.15,319.37,232632
2021/05/12,10:37:00,319.35,319.36,319.06,319.07,130366
2021/05/12,10:38:00,319.07,319.65,319.02,319.58,273782
2021/05/12,10:39:00,319.58,319.87,319.52,319.65,223294
2021/05/12,10:40:00,319.61,319.70,319.44,319.47,115536
2021/05/12,10:41:00,319.47,319.63,319.08,319.09,244582
2021/05/12,10:42:00,319.07,319.18,318.78,318.83,391464
2021/05/12,10:43:00,318.82,319.09,318.71,318.80,209394
2021/05/12,10:44:00,318.79,318.83,318.33,318.34,421346
2021/05/12,10:45:00,318.34,318.85,318.33,318.65,423335
2021/05/12,10:46:00,318.65,318.91,318.50,318.73,270950
2021/05/12,10:47:00,318.73,318.85,318.63,318.78,114015
2021/05/12,10:48:00,318.79,319.10,318.71,318.96,129764
2021/05/12,10:49:00,318.96,319.01,318.71,318.80,118460
2021/05/12,10:50:00,318.75,318.86,318.35,318.49,192422
2021/05/12,10:51:00,318.49,318.71,318.28,318.32,197843
2021/05/12,10:52:00,318.33,318.64,318.30,318.49,177488
2021/05/12,10:53:00,318.49,318.53,318.35,318.44,137276
2021/05/12,10:54:00,318.43,318.50,318.28,318.31,403059
2021/05/12,10:55:00,318.31,318.42,318.08,318.14,187811
2021/05/12,10:56:00,318.14,318.26,317.92,317.92,262597
2021/05/12,10:57:00,317.92,318.22,317.88,318.12,242390
2021/05/12,10:58:00,318.11,318.30,317.97,318.23,253161
2021/05/12,10:59:00,318.21,318.31,317.99,318.09,276132
2021/05/12,11:00:00,318.09,318.51,318.02,318.47,145137
2021/05/12,11:01:00,318.46,318.47,318.19,318.43,127161
2021/05/12,11:02:00,318.42,318.77,318.37,318.69,152345
2021/05/12,11:03:00,318.69,318.79,318.57,318.74,169619
2021/05/12,11:04:00,318.74,318.74,318.44,318.60,420193
2021/05/12,11:05:00,318.58,318.87,318.51,318.85,126088
2021/05/12,11:06:00,318.86,318.94,318.71,318.77,121855
2021/05/12,11:07:00,318.77,318.83,318.63,318.76,74988
2021/05/12,11:08:00,318.75,318.75,318.37,318.60,273865
2021/05/12,11:09:00,318.60,318.82,318.45,318.76,80280
2021/05/12,11:10:00,318.76,319.15,318.76,319.09,197731
2021/05/12,11:11:00,319.09,319.10,318.86,318.89,147238
2021/05/12,11:12:00,318.89,319.21,318.87,319.05,147012
2021/05/12,11:13:00,319.07,319.34,318.98,319.29,143199
2021/05/12,11:14:00,319.29,319.42,319.24,319.27,89060
2021/05/12,11:15:00,319.27,319.47,319.19,319.44,80944
2021/05/12,11:16:00,319.45,319.58,319.42,319.52,109572
2021/05/12,11:17:00,319.53,319.56,319.36,319.38,134934
2021/05/12,11:18:00,319.38,319.51,319.22,319.39,171007
2021/05/12,11:19:00,319.39,319.57,319.35,319.46,103000
2021/05/12,11:20:00,319.46,319.63,319.46,319.59,99949
2021/05/12,11:21:00,319.58,319.65,319.36,319.38,81610
2021/05/12,11:22:00,319.38,319.38,319.23,319.27,168242
2021/05/12,11:23:00,319.23,319.31,319.08,319.21,122940
2021/05/12,11:24:00,319.21,319.30,319.14,319.19,81908
2021/05/12,11:25:00,319.19,319.30,319.08,319.13,77228
2021/05/12,11:26:00,319.13,319.22,318.81,318.96,95378
2021/05/12,11:27:00,318.96,318.96,318.73,318.73,76004
2021/05/12,11:28:00,318.73,318.79,318.56,318.60,119133
2021/05/12,11:29:00,318.60,318.89,318.48,318.84,154390
2021/05/12,11:30:00,318.82,318.87,318.63,318.72,156771
2021/05/12,11:31:00,318.72,318.72,318.50,318.67,108267
2021/05/12,11:32:00,318.67,318.67,318.35,318.41,131610
2021/05/12,11:33:00,318.41,318.68,318.38,318.42,80776
2021/05/12,11:34:00,318.42,318.53,318.32,318.53,663266
2021/05/12,11:35:00,318.53,318.54,318.21,318.23,97675
2021/05/12,11:36:00,318.23,318.32,318.05,318.18,149476
2021/05/12,11:37:00,318.18,318.18,317.97,318.02,113709
2021/05/12,11:38:00,318.02,318.10,317.96,318.08,89966
2021/05/12,11:39:00,318.08,318.08,317.82,317.98,233373
2021/05/12,11:40:00,318.00,318.44,317.96,318.30,215721
2021/05/12,11:41:00,318.28,318.29,318.06,318.07,68765
2021/05/12,11:42:00,318.07,318.45,318.02,318.42,98629
2021/05/12,11:43:00,318.44,318.54,318.15,318.45,293195
2021/05/12,11:44:00,318.45,318.58,318.35,318.50,208919
2021/05/12,11:45:00,318.50,318.80,318.45,318.73,83837
2021/05/12,11:46:00,318.76,318.77,318.55,318.55,93525
2021/05/12,11:47:00,318.55,318.58,318.37,318.45,90353
2021/05/12,11:48:00,318.45,318.57,318.33,318.33,126054
2021/05/12,11:49:00,318.33,318.40,318.20,318.28,121035
2021/05/12,11:50:00,318.26,318.32,318.08,318.20,176969
2021/05/12,11:51:00,318.20,318.20,317.68,317.69,208539
2021/05/12,11:52:00,317.68,317.92,317.67,317.68,136941
2021/05/12,11:53:00,317.68,317.72,317.46,317.53,204517
2021/05/12,11:54:00,317.53,317.62,317.50,317.57,165239
2021/05/12,11:55:00,317.57,317.63,317.47,317.48,113521
2021/05/12,11:56:00,317.48,317.49,317.27,317.36,205637
2021/05/12,11:57:00,317.36,317.49,317.30,317.31,175296
2021/05/12,11:58:00,317.31,317.43,317.24,317.32,191098
2021/05/12,11:59:00,317.32,317.45,317.30,317.31,87833
2021/05/12,12:00:00,317.31,317.39,317.19,317.32,183008
2021/05/12,12:01:00,317.33,317.51,317.24,317.32,152107
2021/05/12,12:02:00,317.32,317.38,317.11,317.22,136699
2021/05/12,12:03:00,317.22,317.65,317.21,317.63,203530
2021/05/12,12:04:00,317.63,317.65,317.48,317.51,123341
2021/05/12,12:05:00,317.51,317.51,317.31,317.39,89318
2021/05/12,12:06:00,317.39,317.52,317.33,317.46,101117
2021/05/12,12:07:00,317.43,317.55,317.37,317.48,115783
2021/05/12,12:08:00,317.49,317.74,317.41,317.71,77730
2021/05/12,12:09:00,317.71,317.71,317.56,317.63,66215
2021/05/12,12:10:00,317.63,317.67,317.32,317.32,65084
2021/05/12,12:11:00,317.32,317.32,317.13,317.19,171923
2021/05/12,12:12:00,317.19,317.25,316.96,317.20,465194
2021/05/12,12:13:00,317.20,317.29,317.07,317.15,299857
2021/05/12,12:14:00,317.15,317.24,317.12,317.15,111826
2021/05/12,12:15:00,317.15,317.17,316.71,316.71,216164
2021/05/12,12:16:00,316.71,316.83,316.63,316.67,287908
2021/05/12,12:17:00,316.67,316.70,316.52,316.61,232316
2021/05/12,12:18:00,316.62,316.68,316.50,316.66,178019
2021/05/12,12:19:00,316.66,316.95,316.65,316.93,260638
2021/05/12,12:20:00,316.93,317.20,316.89,317.19,177556
2021/05/12,12:21:00,317.19,317.20,317.04,317.17,99499
2021/05/12,12:22:00,317.17,317.44,317.13,317.43,119560
2021/05/12,12:23:00,317.43,317.48,317.36,317.46,169752
2021/05/12,12:24:00,317.46,317.82,317.46,317.75,206951
2021/05/12,12:25:00,317.75,317.88,317.65,317.70,157002
2021/05/12,12:26:00,317.70,318.04,317.65,317.97,158375
2021/05/12,12:27:00,317.97,318.05,317.82,317.91,396334
2021/05/12,12:28:00,317.91,318.00,317.72,317.73,121157
2021/05/12,12:29:00,317.73,317.79,317.58,317.70,179478
2021/05/12,12:30:00,317.70,317.70,317.52,317.53,89828
2021/05/12,12:31:00,317.53,317.53,317.33,317.39,155535
2021/05/12,12:32:00,317.42,317.83,317.28,317.76,213043
2021/05/12,12:33:00,317.75,318.00,317.67,317.95,177991
2021/05/12,12:34:00,317.95,317.99,317.75,317.78,100466
2021/05/12,12:35:00,317.76,317.85,317.68,317.84,120620
2021/05/12,12:36:00,317.84,318.03,317.79,318.03,199729
2021/05/12,12:37:00,318.02,318.06,317.59,317.59,177836
2021/05/12,12:38:00,317.59,317.79,317.48,317.65,196542
2021/05/12,12:39:00,317.65,317.65,317.47,317.52,97251
2021/05/12,12:40:00,317.52,317.52,317.30,317.43,164214
2021/05/12,12:41:00,317.43,317.43,317.01,317.06,269319
2021/05/12,12:42:00,317.05,317.32,317.05,317.17,117743
2021/05/12,12:43:00,317.15,317.21,317.09,317.17,83457
2021/05/12,12:44:00,317.17,317.27,317.11,317.19,198169
2021/05/12,12:45:00,317.19,317.83,317.06,317.55,158595
2021/05/12,12:46:00,317.55,317.55,317.16,317.21,179161
2021/05/12,12:47:00,317.20,317.64,317.17,317.34,430294
2021/05/12,12:48:00,317.34,317.68,317.30,317.56,247526
2021/05/12,12:49:00,317.57,317.81,317.55,317.71,162592
2021/05/12,12:50:00,317.70,317.80,317.48,317.48,137527
2021/05/12,12:51:00,317.49,317.92,317.47,317.81,121656
2021/05/12,12:52:00,317.80,318.04,317.74,318.02,170766
2021/05/12,12:53:00,318.02,318.02,317.81,317.90,168685
2021/05/12,12:54:00,317.91,318.15,317.90,318.10,165359
2021/05/12,12:55:00,318.10,318.19,317.92,317.98,124033
2021/05/12,12:56:00,317.98,318.02,317.78,317.96,149788
2021/05/12,12:57:00,317.96,318.06,317.78,317.95,110932
2021/05/12,12:58:00,317.95,318.07,317.85,317.98,123013
2021/05/12,12:59:00,317.97,318.05,317.90,318.01,61068
2021/05/12,13:00:00,317.99,318.27,317.97,318.19,150481
2021/05/12,13:01:00,318.17,318.27,318.00,318.06,235911
2021/05/12,13:02:00,318.06,318.75,318.04,318.70,346055
2021/05/12,13:03:00,318.69,318.85,318.53,318.64,386387
2021/05/12,13:04:00,318.62,318.80,318.61,318.80,138843
2021/05/12,13:05:00,318.80,319.15,318.75,319.09,436101
2021/05/12,13:06:00,319.09,319.19,318.96,319.08,189117
2021/05/12,13:07:00,319.08,319.10,319.00,319.03,139397
2021/05/12,13:08:00,319.03,319.03,318.64,318.71,141621
2021/05/12,13:09:00,318.73,318.86,318.63,318.71,150494
2021/05/12,13:10:00,318.71,318.95,318.71,318.76,95017
2021/05/12,13:11:00,318.79,318.86,318.68,318.81,104293
2021/05/12,13:12:00,318.81,319.09,318.78,319.06,87494
2021/05/12,13:13:00,319.06,319.07,318.91,318.98,89997
2021/05/12,13:14:00,318.98,319.02,318.52,318.52,139786
2021/05/12,13:15:00,318.52,318.79,318.51,318.69,89694
2021/05/12,13:16:00,318.69,318.72,318.37,318.52,82017
2021/05/12,13:17:00,318.52,318.66,318.45,318.51,54766
2021/05/12,13:18:00,318.51,318.63,318.34,318.45,66425
2021/05/12,13:19:00,318.46,318.52,318.10,318.19,103521
2021/05/12,13:20:00,318.20,318.32,318.02,318.05,101912
2021/05/12,13:21:00,318.05,318.05,317.86,317.98,176184
2021/05/12,13:22:00,317.98,318.07,317.83,317.98,75004
2021/05/12,13:23:00,317.98,318.06,317.89,318.02,48569
2021/05/12,13:24:00,318.03,318.09,317.87,317.90,44477
2021/05/12,13:25:00,317.90,317.94,317.84,317.91,58529
2021/05/12,13:26:00,317.91,318.14,317.79,318.04,78339
2021/05/12,13:27:00,318.04,318.07,317.90,317.93,40244
2021/05/12,13:28:00,317.93,317.97,317.73,317.83,265641
2021/05/12,13:29:00,317.83,317.94,317.74,317.74,59199
2021/05/12,13:30:00,317.74,317.79,317.58,317.77,78239
2021/05/12,13:31:00,317.75,317.84,317.61,317.83,71631
2021/05/12,13:32:00,317.83,317.99,317.66,317.71,84600
2021/05/12,13:33:00,317.71,317.71,317.48,317.56,81370
2021/05/12,13:34:00,317.56,317.57,317.37,317.37,47596
2021/05/12,13:35:00,317.37,317.52,317.30,317.45,110338
2021/05/12,13:36:00,317.44,317.73,317.44,317.66,160011
2021/05/12,13:37:00,317.64,317.67,317.49,317.63,57294
2021/05/12,13:38:00,317.61,317.81,317.56,317.78,142356
2021/05/12,13:39:00,317.79,318.19,317.79,318.18,180316
2021/05/12,13:40:00,318.18,318.24,317.96,318.02,57524
2021/05/12,13:41:00,318.02,318.04,317.62,317.77,85636
2021/05/12,13:42:00,317.77,317.79,317.57,317.60,66156
2021/05/12,13:43:00,317.59,317.99,317.59,317.70,102852
2021/05/12,13:44:00,317.70,317.80,317.65,317.73,56037
2021/05/12,13:45:00,317.71,317.71,317.57,317.68,42401
2021/05/12,13:46:00,317.68,317.77,317.46,317.48,76459
2021/05/12,13:47:00,317.47,317.47,317.30,317.33,127770
2021/05/12,13:48:00,317.35,317.48,317.34,317.40,55990
2021/05/12,13:49:00,317.40,317.54,317.36,317.43,83488
2021/05/12,13:50:00,317.43,317.43,317.18,317.32,136222
2021/05/12,13:51:00,317.31,317.34,317.21,317.26,94333
2021/05/12,13:52:00,317.27,317.36,317.22,317.29,88668
2021/05/12,13:53:00,317.29,317.65,317.24,317.42,332708
2021/05/12,13:54:00,317.42,317.56,317.39,317.53,37989
2021/05/12,13:55:00,317.52,317.91,317.49,317.74,133179
2021/05/12,13:56:00,317.74,317.95,317.72,317.75,101076
2021/05/12,13:57:00,317.71,317.92,317.70,317.91,98585
2021/05/12,13:58:00,317.91,317.96,317.74,317.76,66186
2021/05/12,13:59:00,317.76,317.89,317.56,317.60,78265
2021/05/12,14:00:00,317.60,317.60,317.32,317.52,145790
2021/05/12,14:01:00,317.49,317.66,317.40,317.43,112205
2021/05/12,14:02:00,317.43,317.53,317.36,317.42,90412
2021/05/12,14:03:00,317.42,317.55,317.35,317.51,105858
2021/05/12,14:04:00,317.50,317.84,317.50,317.57,167736
2021/05/12,14:05:00,317.57,317.57,317.32,317.38,68199
2021/05/12,14:06:00,317.38,317.45,317.27,317.40,88899
2021/05/12,14:07:00,317.40,317.49,317.30,317.46,99245
2021/05/12,14:08:00,317.46,317.58,317.35,317.58,78497
2021/05/12,14:09:00,317.57,317.62,317.36,317.37,73066
2021/05/12,14:10:00,317.36,317.38,317.24,317.25,109169
2021/05/12,14:11:00,317.25,317.30,317.10,317.14,119263
2021/05/12,14:12:00,317.14,317.14,316.84,316.96,174302
2021/05/12,14:13:00,316.96,317.24,316.94,317.18,264270
2021/05/12,14:14:00,317.18,317.21,317.03,317.12,73149
2021/05/12,14:15:00,317.12,317.22,317.08,317.09,86590
2021/05/12,14:16:00,317.10,317.15,316.94,317.01,136582
2021/05/12,14:17:00,317.01,317.07,316.97,317.01,304405
2021/05/12,14:18:00,317.00,317.14,316.97,316.97,155524
2021/05/12,14:19:00,316.97,317.04,316.75,316.80,111936
2021/05/12,14:20:00,316.80,317.20,316.68,317.18,191062
2021/05/12,14:21:00,317.18,317.47,316.96,317.03,233638
2021/05/12,14:22:00,317.03,317.09,316.88,316.95,119640
2021/05/12,14:23:00,316.95,317.33,316.87,317.18,134182
2021/05/12,14:24:00,317.17,317.17,316.99,317.05,94926
2021/05/12,14:25:00,317.05,317.33,317.02,317.08,96767
2021/05/12,14:26:00,317.08,317.28,316.94,317.25,108286
2021/05/12,14:27:00,317.26,317.51,317.12,317.46,151118
2021/05/12,14:28:00,317.46,317.52,317.27,317.33,121869
2021/05/12,14:29:00,317.33,317.61,317.30,317.38,77603
2021/05/12,14:30:00,317.39,317.58,317.29,317.55,104466
2021/05/12,14:31:00,317.57,317.61,317.30,317.39,163481
2021/05/12,14:32:00,317.39,317.56,317.27,317.56,309394
2021/05/12,14:33:00,317.56,317.73,317.38,317.42,200556
2021/05/12,14:34:00,317.43,317.74,317.39,317.73,453192
2021/05/12,14:35:00,317.72,318.00,317.65,317.85,189914
2021/05/12,14:36:00,317.85,317.87,317.52,317.63,146252
2021/05/12,14:37:00,317.65,318.20,317.53,318.05,155932
2021/05/12,14:38:00,318.02,318.28,317.87,318.10,178481
2021/05/12,14:39:00,318.10,318.19,318.07,318.13,87151
2021/05/12,14:40:00,318.14,318.22,317.87,317.87,169359
2021/05/12,14:41:00,317.88,317.95,317.70,317.95,141229
2021/05/12,14:42:00,317.93,318.17,317.82,318.13,139801
2021/05/12,14:43:00,318.13,318.17,317.96,318.17,93543
2021/05/12,14:44:00,318.17,318.20,317.82,317.82,100625
2021/05/12,14:45:00,317.82,318.12,317.80,317.95,123728
2021/05/12,14:46:00,317.94,318.02,317.71,317.73,151972
2021/05/12,14:47:00,317.74,317.96,317.74,317.96,104333
2021/05/12,14:48:00,317.94,318.20,317.86,318.18,131348
2021/05/12,14:49:00,318.18,318.39,318.00,318.32,223610
2021/05/12,14:50:00,318.32,318.33,318.19,318.33,108009
2021/05/12,14:51:00,318.33,318.60,318.24,318.54,238809
2021/05/12,14:52:00,318.54,318.74,318.49,318.72,112537
2021/05/12,14:53:00,318.72,318.75,318.52,318.59,105953
2021/05/12,14:54:00,318.59,318.66,318.34,318.41,118376
2021/05/12,14:55:00,318.41,318.52,318.29,318.46,155272
2021/05/12,14:56:00,318.47,318.52,318.11,318.23,128948
2021/05/12,14:57:00,318.24,318.36,318.22,318.28,98238
2021/05/12,14:58:00,318.28,318.39,318.12,318.25,74192
2021/05/12,14:59:00,318.27,318.29,318.12,318.15,63613
2021/05/12,15:00:00,318.15,318.24,317.81,317.85,126615
2021/05/12,15:01:00,317.83,318.02,317.39,317.50,252079
2021/05/12,15:02:00,317.51,317.73,317.51,317.61,100659
2021/05/12,15:03:00,317.61,317.72,317.52,317.61,77913
2021/05/12,15:04:00,317.60,317.60,317.35,317.37,91753
2021/05/12,15:05:00,317.38,317.49,317.22,317.29,93963
2021/05/12,15:06:00,317.30,317.31,317.11,317.16,102693
2021/05/12,15:07:00,317.16,317.38,317.15,317.26,121729
2021/05/12,15:08:00,317.26,317.44,317.19,317.32,155153
2021/05/12,15:09:00,317.32,317.60,317.30,317.54,117499
2021/05/12,15:10:00,317.52,317.57,317.37,317.56,59296
2021/05/12,15:11:00,317.53,317.62,317.30,317.32,439699
2021/05/12,15:12:00,317.32,317.32,316.91,316.98,151747
2021/05/12,15:13:00,316.99,317.15,316.92,317.07,78958
2021/05/12,15:14:00,317.07,317.21,316.97,316.99,55729
2021/05/12,15:15:00,316.99,317.24,316.98,316.99,61215
2021/05/12,15:16:00,316.99,317.05,316.77,316.98,80592
2021/05/12,15:17:00,316.99,317.30,316.99,317.00,80187
2021/05/12,15:18:00,317.00,317.22,316.88,317.12,109562
2021/05/12,15:19:00,317.14,317.14,316.92,316.94,75342
2021/05/12,15:20:00,316.94,317.06,316.81,316.85,88817
2021/05/12,15:21:00,316.85,317.24,316.84,317.04,139967
2021/05/12,15:22:00,317.04,317.04,316.83,316.93,101751
2021/05/12,15:23:00,316.93,317.09,316.87,317.03,62872
2021/05/12,15:24:00,317.03,317.16,316.80,316.83,96815
2021/05/12,15:25:00,316.83,316.93,316.56,316.65,228684
2021/05/12,15:26:00,316.65,316.80,316.58,316.80,168218
2021/05/12,15:27:00,316.80,316.92,316.76,316.76,112206
2021/05/12,15:28:00,316.76,316.85,316.61,316.69,405348
2021/05/12,15:29:00,316.69,317.21,316.69,316.92,159393
2021/05/12,15:30:00,316.92,317.15,316.87,317.01,166295
2021/05/12,15:31:00,317.01,317.25,316.87,317.05,121776
2021/05/12,15:32:00,317.05,317.30,316.98,317.13,83766
2021/05/12,15:33:00,317.12,317.24,316.86,317.06,222172
2021/05/12,15:34:00,317.06,317.59,317.02,317.39,401873
2021/05/12,15:35:00,317.39,317.51,317.28,317.31,195718
2021/05/12,15:36:00,317.31,317.33,316.93,316.98,246294
2021/05/12,15:37:00,316.98,317.16,316.81,316.88,230020
2021/05/12,15:38:00,316.88,317.27,316.88,317.27,309582
2021/05/12,15:39:00,317.26,317.27,316.93,316.99,555122
2021/05/12,15:40:00,316.99,317.26,316.97,316.99,198295
2021/05/12,15:41:00,316.99,317.15,316.97,317.08,182071
2021/05/12,15:42:00,317.08,317.40,316.96,317.11,228815
2021/05/12,15:43:00,317.09,317.28,317.00,317.01,151068
2021/05/12,15:44:00,317.02,317.37,316.94,317.23,275021
2021/05/12,15:45:00,317.23,317.47,317.11,317.26,215082
2021/05/12,15:46:00,317.24,317.60,317.19,317.58,264814
2021/05/12,15:47:00,317.58,317.81,317.47,317.50,423439
2021/05/12,15:48:00,317.58,317.59,317.27,317.31,443663
2021/05/12,15:49:00,317.31,317.44,317.24,317.34,534192
2021/05/12,15:50:00,317.34,317.39,317.07,317.14,470650
2021/05/12,15:51:00,317.12,317.12,316.77,316.90,657454
2021/05/12,15:52:00,316.89,317.12,316.72,316.73,509454
2021/05/12,15:53:00,316.73,316.73,316.35,316.35,659293
2021/05/12,15:54:00,316.35,316.55,316.34,316.47,630826
2021/05/12,15:55:00,316.47,316.64,316.00,316.09,1044122
2021/05/12,15:56:00,316.09,316.48,316.03,316.46,1165900
2021/05/12,15:57:00,316.46,316.58,316.36,316.57,1031690
2021/05/12,15:58:00,316.57,316.92,316.53,316.83,1229132
2021/05/12,15:59:00,316.81,317.20,316.81,317.11,1560455
2021/05/12,16:00:00,317.11,317.13,316.79,316.97,2494223
2021/05/13,09:31:00,319.92,320.70,319.90,320.69,578468
2021/05/13,09:32:00,320.69,320.97,320.67,320.90,571715
2021/05/13,09:33:00,320.90,321.03,320.81,320.91,307946
2021/05/13,09:34:00,320.92,320.92,320.24,320.25,397170
2021/05/13,09:35:00,320.25,320.56,320.25,320.37,285229
2021/05/13,09:36:00,320.38,320.78,320.11,320.63,340354
2021/05/13,09:37:00,320.62,320.78,320.30,320.65,232589
2021/05/13,09:38:00,320.66,321.08,320.56,320.98,400750
2021/05/13,09:39:00,320.97,320.99,320.61,320.73,341094
2021/05/13,09:40:00,320.70,320.77,319.90,319.90,385032
2021/05/13,09:41:00,319.93,320.32,319.81,319.84,351957
2021/05/13,09:42:00,319.84,320.09,319.67,319.73,367936
2021/05/13,09:43:00,319.73,319.99,319.73,319.98,206191
2021/05/13,09:44:00,319.97,320.21,319.72,319.90,106597
2021/05/13,09:45:00,319.90,320.10,319.81,319.87,175237
2021/05/13,09:46:00,319.87,320.53,319.86,320.05,319595
2021/05/13,09:47:00,320.06,320.08,319.49,319.67,243338
2021/05/13,09:48:00,319.67,319.75,319.42,319.67,268539
2021/05/13,09:49:00,319.67,319.67,319.29,319.39,164000
2021/05/13,09:50:00,319.39,319.40,319.10,319.16,438795
2021/05/13,09:51:00,319.16,319.52,319.15,319.33,199616
2021/05/13,09:52:00,319.33,319.63,319.31,319.55,166189
2021/05/13,09:53:00,319.55,319.86,319.49,319.77,175043
2021/05/13,09:54:00,319.77,320.05,319.77,320.05,369301
2021/05/13,09:55:00,320.05,320.59,320.04,320.53,426454
2021/05/13,09:56:00,320.54,321.00,320.45,320.83,309484
2021/05/13,09:57:00,320.83,320.87,320.57,320.69,215267
2021/05/13,09:58:00,320.67,320.88,320.61,320.67,181237
2021/05/13,09:59:00,320.67,320.85,320.58,320.65,105410
2021/05/13,10:00:00,320.65,320.85,320.60,320.85,135175
2021/05/13,10:01:00,320.85,321.34,320.85,321.29,317698
2021/05/13,10:02:00,321.29,321.59,321.22,321.53,256290
2021/05/13,10:03:00,321.53,321.60,321.32,321.50,250801
2021/05/13,10:04:00,321.50,321.75,321.42,321.65,169711
2021/05/13,10:05:00,321.64,321.70,321.42,321.56,141893
2021/05/13,10:06:00,321.56,321.60,321.43,321.52,149773
2021/05/13,10:07:00,321.52,321.54,321.28,321.33,235427
2021/05/13,10:08:00,321.33,321.53,321.24,321.33,140408
2021/05/13,10:09:00,321.34,321.52,321.33,321.35,200867
2021/05/13,10:10:00,321.35,321.48,321.29,321.45,92667
2021/05/13,10:11:00,321.45,321.48,321.21,321.43,102920
2021/05/13,10:12:00,321.43,321.64,321.30,321.36,139473
2021/05/13,10:13:00,321.36,321.80,321.33,321.80,181714
2021/05/13,10:14:00,321.80,322.15,321.78,322.08,256597
2021/05/13,10:15:00,322.08,322.11,321.52,321.55,257745
2021/05/13,10:16:00,321.55,321.88,321.55,321.82,140317
2021/05/13,10:17:00,321.82,321.82,321.39,321.55,340541
2021/05/13,10:18:00,321.55,321.72,321.48,321.61,152803
2021/05/13,10:19:00,321.61,321.67,321.46,321.48,108884
2021/05/13,10:20:00,321.48,321.62,321.29,321.29,272545
2021/05/13,10:21:00,321.32,321.48,321.06,321.07,150310
2021/05/13,10:22:00,321.07,321.26,321.04,321.22,189819
2021/05/13,10:23:00,321.25,321.38,321.15,321.35,250151
2021/05/13,10:24:00,321.34,321.75,321.34,321.72,159720
2021/05/13,10:25:00,321.72,321.93,321.69,321.86,117905
2021/05/13,10:26:00,321.86,321.94,321.59,321.59,150195
2021/05/13,10:27:00,321.59,321.59,321.27,321.35,175971
2021/05/13,10:28:00,321.35,321.42,321.15,321.16,73726
2021/05/13,10:29:00,321.16,321.16,320.77,321.06,165229
2021/05/13,10:30:00,321.06,321.33,321.05,321.33,106540
2021/05/13,10:31:00,321.33,321.60,321.28,321.51,124612
2021/05/13,10:32:00,321.51,321.62,321.37,321.38,78337
2021/05/13,10:33:00,321.38,321.52,321.20,321.47,105872
2021/05/13,10:34:00,321.46,321.53,321.30,321.47,66625
2021/05/13,10:35:00,321.46,321.72,321.33,321.54,103982
2021/05/13,10:36:00,321.54,321.63,321.08,321.17,129655
2021/05/13,10:37:00,321.17,321.27,320.89,321.05,126089
2021/05/13,10:38:00,321.05,321.29,320.98,321.04,107225
2021/05/13,10:39:00,321.05,321.16,320.94,320.98,118381
2021/05/13,10:40:00,320.98,321.40,320.96,321.40,102110
2021/05/13,10:41:00,321.39,321.49,321.20,321.39,97063
2021/05/13,10:42:00,321.39,321.45,321.11,321.13,279234
2021/05/13,10:43:00,321.13,321.13,320.84,320.94,214282
2021/05/13,10:44:00,320.94,321.13,320.87,321.06,75542
2021/05/13,10:45:00,321.06,321.22,320.79,320.80,149006
2021/05/13,10:46:00,320.82,321.03,320.69,321.00,161277
2021/05/13,10:47:00,321.01,321.20,321.01,321.20,281112
2021/05/13,10:48:00,321.20,321.52,321.17,321.32,137607
2021/05/13,10:49:00,321.32,321.57,321.32,321.38,80154
2021/05/13,10:50:00,321.38,321.42,321.24,321.27,72376
2021/05/13,10:51:00,321.28,321.62,321.24,321.36,152734
2021/05/13,10:52:00,321.37,321.52,321.15,321.22,174990
2021/05/13,10:53:00,321.24,321.59,321.22,321.59,80524
2021/05/13,10:54:00,321.59,321.63,321.49,321.63,66948
2021/05/13,10:55:00,321.63,321.82,321.58,321.82,106529
2021/05/13,10:56:00,321.82,322.36,321.82,322.30,661592
2021/05/13,10:57:00,322.31,322.40,322.13,322.20,341028
2021/05/13,10:58:00,322.20,322.27,321.99,322.07,116474
2021/05/13,10:59:00,322.08,322.12,321.85,321.90,81708
2021/05/13,11:00:00,321.90,321.94,321.73,321.83,81521
2021/05/13,11:01:00,321.83,321.95,321.41,321.46,165554
2021/05/13,11:02:00,321.46,321.46,321.29,321.35,117923
2021/05/13,11:03:00,321.34,321.44,321.19,321.29,494675
2021/05/13,11:04:00,321.29,321.38,321.23,321.36,82589
2021/05/13,11:05:00,321.36,321.37,320.96,320.96,173226
2021/05/13,11:06:00,320.96,320.99,320.76,320.80,177353
2021/05/13,11:07:00,320.79,320.86,320.58,320.58,206546
2021/05/13,11:08:00,320.58,320.71,320.48,320.55,161898
2021/05/13,11:09:00,320.53,320.56,320.22,320.24,249260
2021/05/13,11:10:00,320.24,320.40,320.18,320.32,202758
2021/05/13,11:11:00,320.32,320.39,320.15,320.38,181680
2021/05/13,11:12:00,320.36,320.57,320.29,320.54,110839
2021/05/13,11:13:00,320.55,320.57,320.27,320.47,129545
2021/05/13,11:14:00,320.47,320.51,320.25,320.39,99856
2021/05/13,11:15:00,320.39,320.44,319.95,320.06,175656
2021/05/13,11:16:00,320.06,320.14,319.89,320.10,189318
2021/05/13,11:17:00,320.10,320.32,320.07,320.07,139093
2021/05/13,11:18:00,320.06,320.29,319.96,320.16,96127
2021/05/13,11:19:00,320.16,320.27,320.01,320.12,127134
2021/05/13,11:20:00,320.12,320.32,320.06,320.20,94777
2021/05/13,11:21:00,320.21,320.31,319.97,319.99,193596
2021/05/13,11:22:00,319.98,320.11,319.78,319.96,182730
2021/05/13,11:23:00,319.94,320.08,319.89,320.04,140176
2021/05/13,11:24:00,320.03,320.08,319.83,319.99,126489
2021/05/13,11:25:00,319.99,320.07,319.72,319.80,129933
2021/05/13,11:26:00,319.80,319.96,319.63,319.76,171825
2021/05/13,11:27:00,319.76,319.87,319.50,319.56,166584
2021/05/13,11:28:00,319.56,319.57,319.25,319.26,255482
2021/05/13,11:29:00,319.26,319.38,319.18,319.22,303080
2021/05/13,11:30:00,319.22,319.36,319.18,319.33,229304
2021/05/13,11:31:00,319.33,319.46,319.25,319.43,165786
2021/05/13,11:32:00,319.43,319.48,319.14,319.20,180338
2021/05/13,11:33:00,319.20,319.52,319.15,319.50,131690
2021/05/13,11:34:00,319.50,319.73,319.41,319.70,99311
2021/05/13,11:35:00,319.68,319.74,319.52,319.71,130759
2021/05/13,11:36:00,319.71,319.71,319.49,319.62,169777
2021/05/13,11:37:00,319.62,319.88,319.62,319.85,73448
2021/05/13,11:38:00,319.85,319.99,319.81,319.90,134708
2021/05/13,11:39:00,319.89,320.06,319.80,320.02,151264
2021/05/13,11:40:00,320.03,320.11,319.88,319.95,155376
2021/05/13,11:41:00,319.95,319.95,319.43,319.57,89691
2021/05/13,11:42:00,319.57,319.57,319.19,319.39,215476
2021/05/13,11:43:00,319.39,319.43,319.24,319.25,113932
2021/05/13,11:44:00,319.24,319.24,318.64,318.74,283995
2021/05/13,11:45:00,318.74,318.86,318.53,318.54,128539
2021/05/13,11:46:00,318.54,318.59,318.38,318.53,220806
2021/05/13,11:47:00,318.51,318.69,318.46,318.56,101470
2021/05/13,11:48:00,318.56,318.80,318.53,318.70,223182
2021/05/13,11:49:00,318.65,318.80,318.55,318.70,80633
2021/05/13,11:50:00,318.70,319.07,318.70,319.03,154827
2021/05/13,11:51:00,319.03,319.26,318.87,319.22,388313
2021/05/13,11:52:00,319.22,319.27,319.06,319.15,89389
2021/05/13,11:53:00,319.15,319.33,319.11,319.29,107015
2021/05/13,11:54:00,319.29,319.35,319.17,319.23,74533
2021/05/13,11:55:00,319.23,319.29,318.86,319.11,104785
2021/05/13,11:56:00,319.10,319.35,319.01,319.01,97871
2021/05/13,11:57:00,319.01,319.06,318.71,318.82,140700
2021/05/13,11:58:00,318.82,318.89,318.62,318.74,119436
2021/05/13,11:59:00,318.75,319.02,318.58,318.61,149739
2021/05/13,12:00:00,318.60,318.91,318.55,318.91,222478
2021/05/13,12:01:00,318.91,319.24,318.71,318.72,217648
2021/05/13,12:02:00,318.72,319.42,318.71,319.41,356496
2021/05/13,12:03:00,319.40,319.67,319.21,319.36,372649
2021/05/13,12:04:00,319.36,319.43,319.08,319.15,153435
2021/05/13,12:05:00,319.15,319.15,318.93,318.98,75659
2021/05/13,12:06:00,318.98,319.37,318.96,319.29,76870
2021/05/13,12:07:00,319.29,319.48,319.22,319.47,54228
2021/05/13,12:08:00,319.45,319.45,319.26,319.38,48750
2021/05/13,12:09:00,319.38,319.55,319.33,319.42,86532
2021/05/13,12:10:00,319.41,319.61,319.29,319.58,80315
2021/05/13,12:11:00,319.56,319.92,319.56,319.80,130520
2021/05/13,12:12:00,319.78,319.97,319.77,319.92,75432
2021/05/13,12:13:00,319.92,319.98,319.83,319.95,87927
2021/05/13,12:14:00,319.94,320.02,319.85,320.00,90323
2021/05/13,12:15:00,320.01,320.02,319.87,319.94,40863
2021/05/13,12:16:00,319.96,320.20,319.96,320.15,113694
2021/05/13,12:17:00,320.15,320.18,320.00,320.12,96783
2021/05/13,12:18:00,320.12,320.16,319.91,319.91,65292
2021/05/13,12:19:00,319.91,319.95,319.74,319.93,160441
2021/05/13,12:20:00,319.93,320.01,319.78,319.78,45457
2021/05/13,12:21:00,319.78,319.94,319.78,319.84,68079
2021/05/13,12:22:00,319.84,320.04,319.84,320.01,51809
2021/05/13,12:23:00,320.01,320.05,319.92,319.98,34089
2021/05/13,12:24:00,319.98,319.98,319.56,319.58,103723
2021/05/13,12:25:00,319.58,319.61,319.39,319.42,87134
2021/05/13,12:26:00,319.42,319.59,319.42,319.53,90228
2021/05/13,12:27:00,319.51,319.98,319.51,319.88,452105
2021/05/13,12:28:00,319.88,319.97,319.79,319.94,42288
2021/05/13,12:29:00,319.95,320.04,319.94,319.95,58957
2021/05/13,12:30:00,319.95,320.10,319.89,320.02,95524
2021/05/13,12:31:00,320.02,320.48,320.01,320.43,175667
2021/05/13,12:32:00,320.43,320.51,320.32,320.49,91955
2021/05/13,12:33:00,320.49,320.52,320.41,320.46,72025
2021/05/13,12:34:00,320.44,320.45,320.37,320.43,44783
2021/05/13,12:35:00,320.43,320.51,320.41,320.44,65740
2021/05/13,12:36:00,320.44,320.53,320.36,320.40,83627
2021/05/13,12:37:00,320.38,320.39,320.05,320.14,158610
2021/05/13,12:38:00,320.14,320.16,319.93,320.02,66463
2021/05/13,12:39:00,320.02,320.11,319.96,320.00,46835
2021/05/13,12:40:00,320.00,320.06,319.82,319.86,74282
2021/05/13,12:41:00,319.87,319.96,319.64,319.74,100362
2021/05/13,12:42:00,319.73,319.80,319.58,319.58,49643
2021/05/13,12:43:00,319.58,319.81,319.50,319.76,66072
2021/05/13,12:44:00,319.76,319.83,319.70,319.71,77579
2021/05/13,12:45:00,319.71,319.83,319.50,319.60,97208
2021/05/13,12:46:00,319.61,319.80,319.61,319.79,71373
2021/05/13,12:47:00,319.78,319.89,319.74,319.82,84706
2021/05/13,12:48:00,319.82,319.89,319.75,319.84,52183
2021/05/13,12:49:00,319.84,319.92,319.68,319.90,57267
2021/05/13,12:50:00,319.90,320.11,319.90,320.11,82872
2021/05/13,12:51:00,320.13,320.20,319.99,320.01,60357
2021/05/13,12:52:00,320.01,320.02,319.42,319.46,161080
2021/05/13,12:53:00,319.45,319.58,319.21,319.27,136293
2021/05/13,12:54:00,319.27,319.36,319.15,319.22,71855
2021/05/13,12:55:00,319.22,319.43,319.22,319.38,62156
2021/05/13,12:56:00,319.38,319.44,318.77,318.80,146473
2021/05/13,12:57:00,318.80,318.85,318.64,318.72,114140
2021/05/13,12:58:00,318.72,318.80,318.60,318.65,79756
2021/05/13,12:59:00,318.65,318.78,318.61,318.75,92413
2021/05/13,13:00:00,318.75,318.89,318.71,318.72,90395
2021/05/13,13:01:00,318.72,318.80,318.55,318.78,129945
2021/05/13,13:02:00,318.78,318.81,318.21,318.34,454679
2021/05/13,13:03:00,318.34,318.98,318.32,318.86,318778
2021/05/13,13:04:00,318.86,318.87,318.53,318.74,208546
2021/05/13,13:05:00,318.74,318.87,318.57,318.84,91317
2021/05/13,13:06:00,318.83,318.94,318.72,318.83,99500
2021/05/13,13:07:00,318.82,318.87,318.52,318.83,138205
2021/05/13,13:08:00,318.83,319.15,318.74,318.99,118047
2021/05/13,13:09:00,319.01,319.08,318.81,319.00,69822
2021/05/13,13:10:00,319.00,319.19,318.92,319.05,58625
2021/05/13,13:11:00,319.03,319.23,318.92,318.94,183812
2021/05/13,13:12:00,318.92,319.01,318.79,318.99,62144
2021/05/13,13:13:00,319.02,319.34,319.02,319.15,122572
2021/05/13,13:14:00,319.15,319.15,318.91,319.03,49846
2021/05/13,13:15:00,319.05,319.25,318.98,319.16,54727
2021/05/13,13:16:00,319.16,319.32,319.10,319.25,59759
2021/05/13,13:17:00,319.25,319.36,319.22,319.29,258665
2021/05/13,13:18:00,319.29,319.29,318.93,319.03,256278
2021/05/13,13:19:00,319.03,319.04,318.55,318.63,103620
2021/05/13,13:20:00,318.63,318.74,318.32,318.34,100895
2021/05/13,13:21:00,318.34,318.51,318.20,318.26,112476
2021/05/13,13:22:00,318.26,318.38,318.06,318.20,141325
2021/05/13,13:23:00,318.19,318.30,318.07,318.20,236160
2021/05/13,13:24:00,318.20,318.20,317.93,317.96,221514
2021/05/13,13:25:00,317.96,318.00,317.85,317.94,174013
2021/05/13,13:26:00,317.94,318.00,317.75,317.84,127302
2021/05/13,13:27:00,317.84,318.08,317.83,317.84,177028
2021/05/13,13:28:00,317.84,318.16,317.81,318.06,113070
2021/05/13,13:29:00,318.06,318.27,318.03,318.22,76127
2021/05/13,13:30:00,318.22,318.22,318.01,318.08,70918
2021/05/13,13:31:00,318.07,318.24,318.01,318.07,78468
2021/05/13,13:32:00,318.06,318.08,317.77,317.78,87275
2021/05/13,13:33:00,317.78,317.80,317.34,317.36,366353
2021/05/13,13:34:00,317.40,317.46,317.19,317.21,147442
2021/05/13,13:35:00,317.21,317.36,317.16,317.19,184507
2021/05/13,13:36:00,317.16,317.39,317.14,317.20,133059
2021/05/13,13:37:00,317.19,317.36,317.11,317.19,147588
2021/05/13,13:38:00,317.19,317.20,317.02,317.08,204006
2021/05/13,13:39:00,317.08,317.17,316.90,316.91,125641
2021/05/13,13:40:00,316.91,317.47,316.91,317.32,261256
2021/05/13,13:41:00,317.32,317.47,317.19,317.35,143500
2021/05/13,13:42:00,317.35,317.49,317.24,317.35,122685
2021/05/13,13:43:00,317.34,317.55,317.15,317.41,340064
2021/05/13,13:44:00,317.42,317.44,317.17,317.20,87759
2021/05/13,13:45:00,317.20,317.61,317.12,317.60,79385
2021/05/13,13:46:00,317.60,317.73,317.22,317.26,232035
2021/05/13,13:47:00,317.24,317.25,317.05,317.10,136212
2021/05/13,13:48:00,317.10,317.22,317.01,317.05,82171
2021/05/13,13:49:00,317.06,317.26,317.01,317.11,94943
2021/05/13,13:50:00,317.11,317.31,317.02,317.16,126850
2021/05/13,13:51:00,317.16,317.41,317.16,317.40,98264
2021/05/13,13:52:00,317.37,317.69,317.23,317.64,108275
2021/05/13,13:53:00,317.65,317.95,317.62,317.93,168188
2021/05/13,13:54:00,317.91,317.98,317.79,317.95,211133
2021/05/13,13:55:00,317.95,318.13,317.92,318.06,126616
2021/05/13,13:56:00,318.06,318.22,318.04,318.13,103008
2021/05/13,13:57:00,318.12,318.14,317.99,318.07,77681
2021/05/13,13:58:00,318.07,318.15,317.98,318.01,286730
2021/05/13,13:59:00,318.01,318.13,317.93,318.02,49635
2021/05/13,14:00:00,318.02,318.04,317.88,317.94,480312
2021/05/13,14:01:00,317.94,318.57,317.89,318.41,599977
2021/05/13,14:02:00,318.41,318.53,318.17,318.40,244614
2021/05/13,14:03:00,318.40,318.75,318.40,318.71,100037
2021/05/13,14:04:00,318.71,318.76,318.55,318.66,101589
2021/05/13,14:05:00,318.66,318.84,318.64,318.68,328500
2021/05/13,14:06:00,318.67,318.80,318.60,318.79,90290
2021/05/13,14:07:00,318.79,319.25,318.68,319.21,153230
2021/05/13,14:08:00,319.17,319.81,319.12,319.80,493152
2021/05/13,14:09:00,319.80,319.84,319.63,319.76,302767
2021/05/13,14:10:00,319.76,319.76,319.44,319.44,200699
2021/05/13,14:11:00,319.44,319.75,319.44,319.70,115935
2021/05/13,14:12:00,319.70,319.90,319.65,319.69,579353
2021/05/13,14:13:00,319.69,319.96,319.55,319.77,262781
2021/05/13,14:14:00,319.80,320.00,319.67,319.91,138115
2021/05/13,14:15:00,319.91,320.07,319.80,319.85,146435
2021/05/13,14:16:00,319.85,319.96,319.50,319.66,106545
2021/05/13,14:17:00,319.67,319.80,319.56,319.63,105030
2021/05/13,14:18:00,319.66,319.84,319.47,319.70,107653
2021/05/13,14:19:00,319.69,319.78,319.50,319.72,116142
2021/05/13,14:20:00,319.72,319.79,319.54,319.55,79935
2021/05/13,14:21:00,319.53,320.25,319.52,320.12,189004
2021/05/13,14:22:00,320.12,320.12,319.94,319.99,152323
2021/05/13,14:23:00,319.99,320.05,319.56,319.61,173571
2021/05/13,14:24:00,319.61,319.71,319.44,319.54,94588
2021/05/13,14:25:00,319.54,319.84,319.54,319.75,116759
2021/05/13,14:26:00,319.75,319.83,319.57,319.60,253472
2021/05/13,14:27:00,319.61,319.78,319.42,319.46,482021
2021/05/13,14:28:00,319.48,319.73,319.41,319.61,94918
2021/05/13,14:29:00,319.62,319.98,319.62,319.72,143129
2021/05/13,14:30:00,319.72,319.99,319.65,319.96,113254
2021/05/13,14:31:00,319.96,320.07,319.74,319.74,110215
2021/05/13,14:32:00,319.74,319.96,319.59,319.72,120372
2021/05/13,14:33:00,319.72,319.97,319.68,319.68,120079
2021/05/13,14:34:00,319.68,319.80,319.50,319.69,120373
2021/05/13,14:35:00,319.71,320.03,319.62,320.02,109481
2021/05/13,14:36:00,320.02,320.25,319.92,320.04,682856
2021/05/13,14:37:00,320.05,320.53,320.04,320.51,379698
2021/05/13,14:38:00,320.51,320.53,320.42,320.46,112609
2021/05/13,14:39:00,320.46,320.49,320.28,320.47,156399
2021/05/13,14:40:00,320.47,320.58,320.31,320.34,170930
2021/05/13,14:41:00,320.34,320.46,320.20,320.25,219560
2021/05/13,14:42:00,320.27,320.39,320.25,320.30,86813
2021/05/13,14:43:00,320.30,320.41,320.24,320.32,45117
2021/05/13,14:44:00,320.32,320.68,320.32,320.56,165331
2021/05/13,14:45:00,320.56,320.75,320.56,320.65,112919
2021/05/13,14:46:00,320.62,320.74,320.29,320.29,137285
2021/05/13,14:47:00,320.29,320.41,320.18,320.30,171487
2021/05/13,14:48:00,320.32,320.64,320.31,320.45,91169
2021/05/13,14:49:00,320.45,320.52,320.24,320.37,99182
2021/05/13,14:50:00,320.37,320.62,320.32,320.59,58784
2021/05/13,14:51:00,320.59,320.67,320.14,320.20,101067
2021/05/13,14:52:00,320.20,320.35,320.20,320.33,55708
2021/05/13,14:53:00,320.35,320.66,320.26,320.34,101316
2021/05/13,14:54:00,320.35,320.48,320.25,320.44,40819
2021/05/13,14:55:00,320.43,320.46,320.31,320.36,28764
2021/05/13,14:56:00,320.37,320.45,320.09,320.17,72581
2021/05/13,14:57:00,320.18,320.30,320.09,320.10,65093
2021/05/13,14:58:00,320.11,320.34,320.11,320.32,48754
2021/05/13,14:59:00,320.28,320.34,319.99,320.07,81242
2021/05/13,15:00:00,320.07,320.19,319.90,319.99,101398
2021/05/13,15:01:00,319.98,320.13,319.95,320.09,87996
2021/05/13,15:02:00,320.09,320.50,320.06,320.36,126343
2021/05/13,15:03:00,320.36,320.54,320.36,320.48,329283
2021/05/13,15:04:00,320.47,320.48,320.28,320.38,108182
2021/05/13,15:05:00,320.39,320.39,320.06,320.10,125634
2021/05/13,15:06:00,320.10,320.63,320.10,320.47,142683
2021/05/13,15:07:00,320.48,320.49,320.23,320.33,163357
2021/05/13,15:08:00,320.33,320.62,320.33,320.54,166886
2021/05/13,15:09:00,320.55,320.64,320.39,320.46,62582
2021/05/13,15:10:00,320.48,320.72,320.40,320.72,110275
2021/05/13,15:11:00,320.72,320.77,320.14,320.28,182624
2021/05/13,15:12:00,320.29,320.44,320.14,320.16,75793
2021/05/13,15:13:00,320.17,320.27,320.05,320.13,97489
2021/05/13,15:14:00,320.15,320.22,319.72,319.86,152985
2021/05/13,15:15:00,319.86,319.97,319.80,319.95,124473
2021/05/13,15:16:00,319.98,320.08,319.85,320.03,107695
2021/05/13,15:17:00,320.03,320.27,320.03,320.12,91427
2021/05/13,15:18:00,320.12,320.29,320.02,320.20,53094
2021/05/13,15:19:00,320.20,320.39,319.99,319.99,154473
2021/05/13,15:20:00,319.99,320.10,319.92,320.01,71819
2021/05/13,15:21:00,320.00,320.13,319.96,320.06,117033
2021/05/13,15:22:00,320.07,320.08,319.86,319.88,92646
2021/05/13,15:23:00,319.87,319.88,319.53,319.68,531023
2021/05/13,15:24:00,319.68,319.96,319.67,319.89,87578
2021/05/13,15:25:00,319.89,320.02,319.79,319.97,77386
2021/05/13,15:26:00,319.97,320.34,319.97,320.21,71294
2021/05/13,15:27:00,320.22,320.43,320.18,320.31,76593
2021/05/13,15:28:00,320.29,320.40,320.20,320.26,40186
2021/05/13,15:29:00,320.22,320.25,319.93,320.19,86129
2021/05/13,15:30:00,320.20,320.39,320.20,320.30,57898
2021/05/13,15:31:00,320.30,320.71,320.30,320.57,130113
2021/05/13,15:32:00,320.57,320.89,320.53,320.88,152315
2021/05/13,15:33:00,320.87,320.98,320.82,320.97,587710
2021/05/13,15:34:00,320.97,320.98,320.79,320.81,104473
2021/05/13,15:35:00,320.82,320.84,320.68,320.77,90155
2021/05/13,15:36:00,320.77,320.92,320.66,320.81,340972
2021/05/13,15:37:00,320.81,320.90,320.56,320.62,129442
2021/05/13,15:38:00,320.62,320.74,320.54,320.58,105239
2021/05/13,15:39:00,320.57,320.77,320.57,320.77,90895
2021/05/13,15:40:00,320.77,320.89,320.72,320.82,78144
2021/05/13,15:41:00,320.81,320.84,320.59,320.68,146979
2021/05/13,15:42:00,320.68,320.77,320.59,320.74,57064
2021/05/13,15:43:00,320.74,321.00,320.73,320.96,155162
2021/05/13,15:44:00,320.96,320.96,320.61,320.80,114888
2021/05/13,15:45:00,320.81,321.04,320.81,321.02,146072
2021/05/13,15:46:00,321.02,321.05,320.73,320.82,141594
2021/05/13,15:47:00,320.84,321.07,320.84,321.01,320304
2021/05/13,15:48:00,321.02,321.04,320.77,320.93,173924
2021/05/13,15:49:00,320.93,321.08,320.87,320.93,105346
2021/05/13,15:50:00,320.95,320.97,320.63,320.72,150206
2021/05/13,15:51:00,320.73,320.80,320.19,320.40,328522
2021/05/13,15:52:00,320.40,320.52,320.20,320.20,140591
2021/05/13,15:53:00,320.20,320.27,320.02,320.12,227798
2021/05/13,15:54:00,320.12,320.29,320.02,320.11,150950
2021/05/13,15:55:00,320.12,320.14,319.84,319.96,226936
2021/05/13,15:56:00,319.96,320.00,319.71,319.75,251253
2021/05/13,15:57:00,319.76,319.80,319.56,319.58,352281
2021/05/13,15:58:00,319.58,319.66,319.51,319.55,275139
2021/05/13,15:59:00,319.55,319.57,319.36,319.48,372384
2021/05/13,16:00:00,319.49,319.61,319.24,319.37,802426
2021/05/14,09:31:00,322.60,322.94,322.47,322.62,368350
2021/05/14,09:32:00,322.62,322.94,322.43,322.68,343270
2021/05/14,09:33:00,322.68,322.97,322.21,322.97,319062
2021/05/14,09:34:00,322.96,323.15,322.86,323.11,314082
2021/05/14,09:35:00,323.11,323.22,322.84,323.05,264444
2021/05/14,09:36:00,323.05,323.08,322.79,322.98,220686
2021/05/14,09:37:00,322.99,323.18,322.90,323.03,192546
2021/05/14,09:38:00,323.03,323.05,322.47,322.61,215446
2021/05/14,09:39:00,322.61,322.93,322.58,322.83,140747
2021/05/14,09:40:00,322.83,322.97,322.72,322.78,109830
2021/05/14,09:41:00,322.78,323.26,322.70,322.71,306417
2021/05/14,09:42:00,322.71,322.72,322.27,322.31,224013
2021/05/14,09:43:00,322.31,322.47,322.13,322.38,147477
2021/05/14,09:44:00,322.36,322.52,322.11,322.13,163939
2021/05/14,09:45:00,322.13,322.46,322.08,322.42,102176
2021/05/14,09:46:00,322.42,322.77,322.39,322.72,175198
2021/05/14,09:47:00,322.72,322.79,322.21,322.43,212883
2021/05/14,09:48:00,322.43,322.62,322.26,322.54,108440
2021/05/14,09:49:00,322.55,322.55,322.26,322.49,142763
2021/05/14,09:50:00,322.49,322.49,322.22,322.33,96893
2021/05/14,09:51:00,322.33,322.40,322.11,322.36,114405
2021/05/14,09:52:00,322.38,322.55,322.26,322.49,116965
2021/05/14,09:53:00,322.49,322.86,322.49,322.81,184196
2021/05/14,09:54:00,322.81,323.11,322.81,323.11,131057
2021/05/14,09:55:00,323.11,323.20,322.89,322.96,98419
2021/05/14,09:56:00,322.97,323.07,322.77,322.99,97829
2021/05/14,09:57:00,322.99,323.07,322.84,323.07,75823
2021/05/14,09:58:00,323.07,323.18,322.95,323.07,134998
2021/05/14,09:59:00,323.09,323.46,323.08,323.36,253898
2021/05/14,10:00:00,323.36,323.50,323.12,323.48,175664
2021/05/14,10:01:00,323.48,323.66,323.26,323.44,306041
2021/05/14,10:02:00,323.44,323.67,323.34,323.52,232289
2021/05/14,10:03:00,323.52,323.65,323.46,323.60,115085
2021/05/14,10:04:00,323.60,323.63,323.36,323.40,109748
2021/05/14,10:05:00,323.40,323.46,323.32,323.35,105927
2021/05/14,10:06:00,323.35,323.47,323.05,323.14,162512
2021/05/14,10:07:00,323.14,323.23,322.81,322.81,151276
2021/05/14,10:08:00,322.81,322.90,322.67,322.69,141666
2021/05/14,10:09:00,322.68,322.94,322.68,322.75,89039
2021/05/14,10:10:00,322.75,323.02,322.64,323.01,90418
2021/05/14,10:11:00,323.00,323.46,322.95,323.46,151116
2021/05/14,10:12:00,323.46,323.85,323.38,323.85,168001
2021/05/14,10:13:00,323.85,323.95,323.68,323.91,107289
2021/05/14,10:14:00,323.91,323.98,323.72,323.93,107430
2021/05/14,10:15:00,323.93,324.07,323.85,323.94,281627
2021/05/14,10:16:00,323.94,323.99,323.69,323.74,170896
2021/05/14,10:17:00,323.74,324.04,323.71,324.03,113117
2021/05/14,10:18:00,324.03,324.18,324.03,324.11,109392
2021/05/14,10:19:00,324.11,324.23,324.05,324.15,125161
2021/05/14,10:20:00,324.15,324.26,324.12,324.13,300744
2021/05/14,10:21:00,324.13,324.29,324.10,324.23,181169
2021/05/14,10:22:00,324.23,324.27,324.14,324.20,113112
2021/05/14,10:23:00,324.20,324.26,324.05,324.25,114258
2021/05/14,10:24:00,324.25,324.30,324.02,324.09,142427
2021/05/14,10:25:00,324.09,324.12,323.92,323.98,88630
2021/05/14,10:26:00,324.00,324.35,323.95,324.24,150146
2021/05/14,10:27:00,324.24,324.39,324.22,324.30,81932
2021/05/14,10:28:00,324.30,324.34,324.19,324.23,83067
2021/05/14,10:29:00,324.24,324.48,324.24,324.44,95823
2021/05/14,10:30:00,324.44,324.47,324.01,324.02,105817
2021/05/14,10:31:00,324.01,324.36,324.01,324.17,256736
2021/05/14,10:32:00,324.17,324.32,324.15,324.22,98446
2021/05/14,10:33:00,324.22,324.38,324.18,324.36,83934
2021/05/14,10:34:00,324.36,324.47,324.35,324.40,62373
2021/05/14,10:35:00,324.41,324.57,324.36,324.52,126555
2021/05/14,10:36:00,324.53,324.62,324.39,324.43,108180
2021/05/14,10:37:00,324.44,324.45,324.25,324.37,89778
2021/05/14,10:38:00,324.37,324.47,324.28,324.33,69442
2021/05/14,10:39:00,324.32,324.49,324.22,324.31,86853
2021/05/14,10:40:00,324.31,324.47,324.28,324.38,118753
2021/05/14,10:41:00,324.39,324.53,324.37,324.43,65205
2021/05/14,10:42:00,324.43,324.47,324.24,324.31,150001
2021/05/14,10:43:00,324.31,324.39,324.20,324.21,85648
2021/05/14,10:44:00,324.21,324.27,323.94,324.00,174371
2021/05/14,10:45:00,323.98,324.08,323.94,324.03,97951
2021/05/14,10:46:00,324.04,324.36,324.04,324.32,101910
2021/05/14,10:47:00,324.34,324.43,324.15,324.29,70795
2021/05/14,10:48:00,324.29,324.41,324.27,324.32,77886
2021/05/14,10:49:00,324.32,324.52,324.32,324.52,53302
2021/05/14,10:50:00,324.52,324.74,324.52,324.74,151291
2021/05/14,10:51:00,324.74,324.79,324.67,324.70,122287
2021/05/14,10:52:00,324.69,324.77,324.67,324.71,85830
2021/05/14,10:53:00,324.72,324.77,324.64,324.67,68326
2021/05/14,10:54:00,324.67,324.73,324.62,324.65,71504
2021/05/14,10:55:00,324.65,324.74,324.64,324.67,61668
2021/05/14,10:56:00,324.68,324.83,324.68,324.73,68393
2021/05/14,10:57:00,324.73,324.81,324.68,324.75,75644
2021/05/14,10:58:00,324.75,324.88,324.72,324.81,143647
2021/05/14,10:59:00,324.81,324.95,324.74,324.88,180620
2021/05/14,11:00:00,324.88,324.95,324.87,324.93,89738
2021/05/14,11:01:00,324.93,325.00,324.80,324.84,182872
2021/05/14,11:02:00,324.83,324.85,324.54,324.55,136918
2021/05/14,11:03:00,324.55,324.63,324.51,324.60,86194
2021/05/14,11:04:00,324.60,324.68,324.51,324.61,64976
2021/05/14,11:05:00,324.61,324.67,324.56,324.63,64687
2021/05/14,11:06:00,324.63,324.72,324.59,324.60,58217
2021/05/14,11:07:00,324.60,324.78,324.60,324.78,50401
2021/05/14,11:08:00,324.78,324.86,324.67,324.76,39642
2021/05/14,11:09:00,324.76,324.77,324.61,324.66,35732
2021/05/14,11:10:00,324.66,324.71,324.56,324.57,72614
2021/05/14,11:11:00,324.57,324.92,324.57,324.84,75674
2021/05/14,11:12:00,324.88,324.96,324.78,324.92,46830
2021/05/14,11:13:00,324.91,325.04,324.89,324.93,119748
2021/05/14,11:14:00,324.94,325.01,324.92,324.97,47526
2021/05/14,11:15:00,324.97,325.05,324.94,324.94,36104
2021/05/14,11:16:00,324.94,325.14,324.94,325.10,95480
2021/05/14,11:17:00,325.11,325.28,325.09,325.17,357945
2021/05/14,11:18:00,325.17,325.20,325.13,325.18,85961
2021/05/14,11:19:00,325.18,325.21,325.08,325.12,76404
2021/05/14,11:20:00,325.12,325.14,325.07,325.11,141071
2021/05/14,11:21:00,325.11,325.15,325.06,325.13,57120
2021/05/14,11:22:00,325.14,325.17,325.06,325.07,57019
2021/05/14,11:23:00,325.06,325.11,325.00,325.04,62279
2021/05/14,11:24:00,325.04,325.10,324.99,325.07,60271
2021/05/14,11:25:00,325.08,325.15,325.06,325.09,98290
2021/05/14,11:26:00,325.09,325.24,325.09,325.15,238329
2021/05/14,11:27:00,325.15,325.22,325.13,325.21,57351
2021/05/14,11:28:00,325.21,325.27,325.00,325.00,106906
2021/05/14,11:29:00,325.00,325.10,324.94,325.09,106573
2021/05/14,11:30:00,325.09,325.19,325.04,325.05,64180
2021/05/14,11:31:00,325.05,325.19,324.98,325.00,80294
2021/05/14,11:32:00,325.00,325.13,325.00,325.06,85166
2021/05/14,11:33:00,325.05,325.09,324.99,325.00,81207
2021/05/14,11:34:00,324.99,325.08,324.95,325.08,272383
2021/05/14,11:35:00,325.08,325.19,325.06,325.18,58538
2021/05/14,11:36:00,325.17,325.36,325.17,325.31,120799
2021/05/14,11:37:00,325.30,325.37,325.29,325.29,58658
2021/05/14,11:38:00,325.29,325.29,325.15,325.17,98703
2021/05/14,11:39:00,325.19,325.28,325.16,325.27,36768
2021/05/14,11:40:00,325.27,325.39,325.27,325.39,50834
2021/05/14,11:41:00,325.39,325.40,325.34,325.35,26335
2021/05/14,11:42:00,325.34,325.36,325.23,325.27,59376
2021/05/14,11:43:00,325.26,325.33,325.17,325.20,61216
2021/05/14,11:44:00,325.20,325.29,325.19,325.23,86990
2021/05/14,11:45:00,325.23,325.25,325.13,325.20,98686
2021/05/14,11:46:00,325.20,325.33,325.19,325.29,98179
2021/05/14,11:47:00,325.29,325.35,325.28,325.35,102947
2021/05/14,11:48:00,325.35,325.37,325.26,325.26,81751
2021/05/14,11:49:00,325.26,325.32,325.20,325.28,40853
2021/05/14,11:50:00,325.28,325.32,325.23,325.26,41204
2021/05/14,11:51:00,325.26,325.34,325.23,325.24,79863
2021/05/14,11:52:00,325.25,325.25,325.06,325.10,124225
2021/05/14,11:53:00,325.12,325.14,325.04,325.05,51851
2021/05/14,11:54:00,325.05,325.12,325.05,325.10,50766
2021/05/14,11:55:00,325.10,325.16,325.09,325.15,37410
2021/05/14,11:56:00,325.16,325.22,325.13,325.16,46980
2021/05/14,11:57:00,325.16,325.19,325.00,325.01,77514
2021/05/14,11:58:00,325.02,325.04,324.98,325.00,52693
2021/05/14,11:59:00,325.00,325.02,324.94,325.02,49978
2021/05/14,12:00:00,325.02,325.06,325.02,325.03,31935
2021/05/14,12:01:00,325.03,325.09,324.95,324.96,56661
2021/05/14,12:02:00,324.96,325.12,324.91,325.12,47092
2021/05/14,12:03:00,325.12,325.36,325.12,325.35,57510
2021/05/14,12:04:00,325.35,325.43,325.31,325.39,125191
2021/05/14,12:05:00,325.38,325.38,325.26,325.27,133530
2021/05/14,12:06:00,325.27,325.42,325.27,325.40,73089
2021/05/14,12:07:00,325.40,325.49,325.40,325.45,91345
2021/05/14,12:08:00,325.45,325.49,325.43,325.46,49342
2021/05/14,12:09:00,325.46,325.49,325.40,325.46,53473
2021/05/14,12:10:00,325.46,325.58,325.45,325.55,99056
2021/05/14,12:11:00,325.55,325.68,325.52,325.68,87801
2021/05/14,12:12:00,325.68,325.71,325.65,325.70,34903
2021/05/14,12:13:00,325.70,325.74,325.64,325.65,50998
2021/05/14,12:14:00,325.65,325.67,325.60,325.65,38335
2021/05/14,12:15:00,325.67,325.74,325.67,325.69,101014
2021/05/14,12:16:00,325.69,325.74,325.64,325.68,45553
2021/05/14,12:17:00,325.68,325.71,325.60,325.63,86097
2021/05/14,12:18:00,325.63,325.68,325.62,325.65,25802
2021/05/14,12:19:00,325.65,325.70,325.62,325.70,23362
2021/05/14,12:20:00,325.70,325.74,325.65,325.71,55414
2021/05/14,12:21:00,325.71,325.81,325.70,325.70,117527
2021/05/14,12:22:00,325.72,325.76,325.61,325.66,59629
2021/05/14,12:23:00,325.67,325.68,325.54,325.56,59161
2021/05/14,12:24:00,325.56,325.56,325.43,325.45,76809
2021/05/14,12:25:00,325.44,325.54,325.44,325.46,27623
2021/05/14,12:26:00,325.47,325.58,325.42,325.55,51922
2021/05/14,12:27:00,325.57,325.63,325.50,325.61,48998
2021/05/14,12:28:00,325.61,325.61,325.53,325.53,31116
2021/05/14,12:29:00,325.53,325.60,325.53,325.56,43003
2021/05/14,12:30:00,325.56,325.58,325.50,325.52,33868
2021/05/14,12:31:00,325.53,325.68,325.53,325.63,38591
2021/05/14,12:32:00,325.64,325.66,325.60,325.66,22342
2021/05/14,12:33:00,325.66,325.73,325.63,325.73,22077
2021/05/14,12:34:00,325.72,325.77,325.67,325.73,47341
2021/05/14,12:35:00,325.73,325.76,325.68,325.71,41396
2021/05/14,12:36:00,325.70,325.73,325.57,325.65,24757
2021/05/14,12:37:00,325.65,325.69,325.63,325.64,18198
2021/05/14,12:38:00,325.64,325.65,325.49,325.51,35840
2021/05/14,12:39:00,325.51,325.53,325.46,325.50,19661
2021/05/14,12:40:00,325.50,325.60,325.47,325.56,32276
2021/05/14,12:41:00,325.56,325.63,325.55,325.58,14709
2021/05/14,12:42:00,325.58,325.64,325.54,325.60,153093
2021/05/14,12:43:00,325.61,325.64,325.54,325.56,18832
2021/05/14,12:44:00,325.56,325.58,325.50,325.53,20996
2021/05/14,12:45:00,325.53,325.57,325.50,325.52,21772
2021/05/14,12:46:00,325.52,325.65,325.50,325.65,31414
2021/05/14,12:47:00,325.65,325.73,325.65,325.72,34611
2021/05/14,12:48:00,325.72,325.78,325.60,325.62,68168
2021/05/14,12:49:00,325.62,325.69,325.53,325.69,47571
2021/05/14,12:50:00,325.69,325.73,325.68,325.70,35157
2021/05/14,12:51:00,325.71,325.80,325.71,325.78,32629
2021/05/14,12:52:00,325.78,325.78,325.66,325.70,13497
2021/05/14,12:53:00,325.70,325.70,325.55,325.60,29886
2021/05/14,12:54:00,325.62,325.64,325.58,325.61,20370
2021/05/14,12:55:00,325.61,325.63,325.57,325.62,19320
2021/05/14,12:56:00,325.62,325.71,325.62,325.70,19771
2021/05/14,12:57:00,325.70,325.79,325.70,325.78,22698
2021/05/14,12:58:00,325.78,325.85,325.74,325.75,53130
2021/05/14,12:59:00,325.76,325.84,325.76,325.77,34314
2021/05/14,13:00:00,325.80,325.80,325.73,325.76,43123
2021/05/14,13:01:00,325.76,325.79,325.66,325.75,48168
2021/05/14,13:02:00,325.75,325.89,325.75,325.84,58774
2021/05/14,13:03:00,325.84,325.84,325.66,325.67,46521
2021/05/14,13:04:00,325.67,325.70,325.63,325.66,14395
2021/05/14,13:05:00,325.65,325.72,325.62,325.64,22480
2021/05/14,13:06:00,325.65,325.68,325.60,325.63,23607
2021/05/14,13:07:00,325.63,325.71,325.63,325.69,26164
2021/05/14,13:08:00,325.69,325.71,325.64,325.66,18049
2021/05/14,13:09:00,325.67,325.70,325.61,325.61,25082
2021/05/14,13:10:00,325.61,325.78,325.61,325.78,37994
2021/05/14,13:11:00,325.77,325.80,325.67,325.71,36031
2021/05/14,13:12:00,325.71,325.79,325.71,325.78,34263
2021/05/14,13:13:00,325.78,325.79,325.69,325.72,48546
2021/05/14,13:14:00,325.72,325.77,325.71,325.72,30832
2021/05/14,13:15:00,325.72,325.78,325.71,325.73,26126
2021/05/14,13:16:00,325.73,325.74,325.65,325.68,23516
2021/05/14,13:17:00,325.68,325.70,325.61,325.64,43210
2021/05/14,13:18:00,325.64,325.68,325.60,325.65,41372
2021/05/14,13:19:00,325.63,325.71,325.63,325.71,19990
2021/05/14,13:20:00,325.71,325.77,325.66,325.66,57240
2021/05/14,13:21:00,325.66,325.72,325.65,325.70,11158
2021/05/14,13:22:00,325.71,325.88,325.69,325.87,36977
2021/05/14,13:23:00,325.87,325.92,325.85,325.85,48016
2021/05/14,13:24:00,325.85,325.87,325.68,325.74,85629
2021/05/14,13:25:00,325.73,325.75,325.65,325.68,37122
2021/05/14,13:26:00,325.69,325.80,325.68,325.79,33857
2021/05/14,13:27:00,325.79,325.86,325.78,325.86,28296
2021/05/14,13:28:00,325.86,325.87,325.77,325.80,37289
2021/05/14,13:29:00,325.80,325.89,325.79,325.87,35692
2021/05/14,13:30:00,325.87,325.93,325.87,325.87,33543
2021/05/14,13:31:00,325.88,325.93,325.84,325.91,46890
2021/05/14,13:32:00,325.92,325.98,325.92,325.92,85432
2021/05/14,13:33:00,325.92,325.92,325.73,325.77,81242
2021/05/14,13:34:00,325.77,325.77,325.44,325.52,108257
2021/05/14,13:35:00,325.52,325.66,325.50,325.64,56855
2021/05/14,13:36:00,325.65,325.74,325.63,325.68,82542
2021/05/14,13:37:00,325.67,325.72,325.65,325.71,17978
2021/05/14,13:38:00,325.71,325.75,325.68,325.72,34889
2021/05/14,13:39:00,325.72,325.72,325.66,325.72,35923
2021/05/14,13:40:00,325.73,325.76,325.65,325.67,39832
2021/05/14,13:41:00,325.67,325.73,325.63,325.71,23119
2021/05/14,13:42:00,325.71,325.77,325.67,325.75,21654
2021/05/14,13:43:00,325.75,325.76,325.61,325.62,31870
2021/05/14,13:44:00,325.61,325.68,325.55,325.62,60522
2021/05/14,13:45:00,325.62,325.69,325.59,325.68,13010
2021/05/14,13:46:00,325.68,325.73,325.59,325.61,26211
2021/05/14,13:47:00,325.61,325.68,325.58,325.63,23354
2021/05/14,13:48:00,325.63,325.75,325.63,325.70,63416
2021/05/14,13:49:00,325.70,325.83,325.70,325.79,53934
2021/05/14,13:50:00,325.79,325.83,325.76,325.81,50298
2021/05/14,13:51:00,325.81,325.94,325.80,325.89,73347
2021/05/14,13:52:00,325.89,325.90,325.83,325.85,57675
2021/05/14,13:53:00,325.85,325.88,325.80,325.88,41896
2021/05/14,13:54:00,325.89,325.92,325.79,325.85,44209
2021/05/14,13:55:00,325.85,325.85,325.77,325.84,36327
2021/05/14,13:56:00,325.84,325.96,325.83,325.95,40990
2021/05/14,13:57:00,325.95,325.97,325.88,325.93,62032
2021/05/14,13:58:00,325.93,325.97,325.92,325.96,50147
2021/05/14,13:59:00,325.96,326.03,325.85,325.90,265891
2021/05/14,14:00:00,325.89,325.95,325.88,325.95,23352
2021/05/14,14:01:00,325.95,325.97,325.79,325.85,172934
2021/05/14,14:02:00,325.85,325.94,325.85,325.94,31422
2021/05/14,14:03:00,325.93,325.99,325.86,325.88,45652
2021/05/14,14:04:00,325.87,325.98,325.85,325.98,37860
2021/05/14,14:05:00,325.98,326.00,325.95,325.99,149307
2021/05/14,14:06:00,325.99,326.02,325.94,325.97,226737
2021/05/14,14:07:00,325.97,326.07,325.96,326.00,152225
2021/05/14,14:08:00,326.00,326.04,325.99,326.03,80389
2021/05/14,14:09:00,326.02,326.08,326.01,326.04,167584
2021/05/14,14:10:00,326.03,326.05,325.98,326.03,80807
2021/05/14,14:11:00,326.03,326.06,326.01,326.05,102013
2021/05/14,14:12:00,326.05,326.11,325.98,326.02,126849
2021/05/14,14:13:00,326.02,326.10,326.02,326.06,117924
2021/05/14,14:14:00,326.06,326.13,326.04,326.12,170819
2021/05/14,14:15:00,326.12,326.32,326.12,326.15,401083
2021/05/14,14:16:00,326.15,326.22,326.11,326.20,112577
2021/05/14,14:17:00,326.21,326.22,326.16,326.17,67544
2021/05/14,14:18:00,326.17,326.19,326.10,326.12,50184
2021/05/14,14:19:00,326.11,326.15,326.08,326.12,64070
2021/05/14,14:20:00,326.12,326.14,326.09,326.11,103746
2021/05/14,14:21:00,326.11,326.16,326.08,326.10,43604
2021/05/14,14:22:00,326.10,326.14,326.08,326.12,41899
2021/05/14,14:23:00,326.11,326.11,326.02,326.06,25699
2021/05/14,14:24:00,326.06,326.09,326.04,326.07,16068
2021/05/14,14:25:00,326.07,326.12,326.06,326.10,24738
2021/05/14,14:26:00,326.10,326.12,326.04,326.04,12391
2021/05/14,14:27:00,326.04,326.07,326.02,326.07,177669
2021/05/14,14:28:00,326.08,326.13,326.08,326.12,27362
2021/05/14,14:29:00,326.12,326.25,326.10,326.25,50191
2021/05/14,14:30:00,326.24,326.31,326.18,326.19,68082
2021/05/14,14:31:00,326.21,326.39,326.21,326.33,107118
2021/05/14,14:32:00,326.34,326.40,326.33,326.39,66698
2021/05/14,14:33:00,326.39,326.40,326.32,326.39,31867
2021/05/14,14:34:00,326.39,326.39,326.31,326.37,77184
2021/05/14,14:35:00,326.37,326.38,326.32,326.35,75628
2021/05/14,14:36:00,326.35,326.37,326.29,326.36,52501
2021/05/14,14:37:00,326.36,326.48,326.35,326.48,71927
2021/05/14,14:38:00,326.48,326.56,326.45,326.55,206778
2021/05/14,14:39:00,326.55,326.62,326.53,326.57,56045
2021/05/14,14:40:00,326.58,326.60,326.50,326.50,44868
2021/05/14,14:41:00,326.50,326.58,326.48,326.57,36276
2021/05/14,14:42:00,326.57,326.64,326.57,326.63,56142
2021/05/14,14:43:00,326.63,326.70,326.63,326.65,312150
2021/05/14,14:44:00,326.64,326.73,326.63,326.73,116285
2021/05/14,14:45:00,326.73,326.81,326.68,326.77,161363
2021/05/14,14:46:00,326.77,326.81,326.74,326.79,80577
2021/05/14,14:47:00,326.79,326.87,326.78,326.85,76146
2021/05/14,14:48:00,326.86,327.07,326.84,326.92,266668
2021/05/14,14:49:00,326.92,327.02,326.90,326.90,168432
2021/05/14,14:50:00,326.90,326.98,326.88,326.97,56586
2021/05/14,14:51:00,326.97,327.00,326.90,326.94,88858
2021/05/14,14:52:00,326.94,327.13,326.94,327.07,133817
2021/05/14,14:53:00,327.07,327.26,327.05,327.21,183598
2021/05/14,14:54:00,327.21,327.26,327.17,327.24,47771
2021/05/14,14:55:00,327.24,327.30,327.22,327.29,52142
2021/05/14,14:56:00,327.29,327.33,327.20,327.26,107257
2021/05/14,14:57:00,327.26,327.26,327.15,327.23,123016
2021/05/14,14:58:00,327.23,327.25,327.07,327.09,171471
2021/05/14,14:59:00,327.09,327.09,326.96,326.98,102659
2021/05/14,15:00:00,326.97,327.12,326.96,327.11,107228
2021/05/14,15:01:00,327.11,327.14,326.88,326.94,154605
2021/05/14,15:02:00,326.94,326.97,326.77,326.78,104950
2021/05/14,15:03:00,326.77,326.85,326.72,326.76,77598
2021/05/14,15:04:00,326.76,326.77,326.57,326.61,186056
2021/05/14,15:05:00,326.61,326.79,326.60,326.79,103993
2021/05/14,15:06:00,326.79,326.82,326.68,326.68,80723
2021/05/14,15:07:00,326.69,326.81,326.57,326.79,96029
2021/05/14,15:08:00,326.79,326.84,326.71,326.76,58059
2021/05/14,15:09:00,326.76,326.76,326.60,326.70,133164
2021/05/14,15:10:00,326.71,326.74,326.60,326.66,112616
2021/05/14,15:11:00,326.66,326.76,326.65,326.69,68366
2021/05/14,15:12:00,326.69,326.78,326.66,326.70,96755
2021/05/14,15:13:00,326.72,326.73,326.54,326.57,91870
2021/05/14,15:14:00,326.57,326.61,326.52,326.60,87560
2021/05/14,15:15:00,326.61,326.82,326.61,326.77,102348
2021/05/14,15:16:00,326.78,326.92,326.75,326.90,121223
2021/05/14,15:17:00,326.92,326.97,326.90,326.94,88049
2021/05/14,15:18:00,326.95,326.97,326.85,326.87,69028
2021/05/14,15:19:00,326.87,326.94,326.81,326.89,74832
2021/05/14,15:20:00,326.89,326.89,326.73,326.74,80512
2021/05/14,15:21:00,326.74,326.82,326.71,326.79,80563
2021/05/14,15:22:00,326.79,326.84,326.70,326.80,57264
2021/05/14,15:23:00,326.81,326.85,326.72,326.73,51753
2021/05/14,15:24:00,326.73,326.75,326.67,326.69,61476
2021/05/14,15:25:00,326.69,326.69,326.57,326.58,60614
2021/05/14,15:26:00,326.58,326.69,326.57,326.58,42018
2021/05/14,15:27:00,326.58,326.72,326.56,326.69,53184
2021/05/14,15:28:00,326.69,326.71,326.55,326.61,47334
2021/05/14,15:29:00,326.62,326.63,326.56,326.59,84549
2021/05/14,15:30:00,326.59,326.78,326.58,326.76,106532
2021/05/14,15:31:00,326.78,326.84,326.62,326.67,236098
2021/05/14,15:32:00,326.68,326.73,326.45,326.46,126645
2021/05/14,15:33:00,326.46,326.53,326.39,326.39,115277
2021/05/14,15:34:00,326.39,326.41,326.26,326.30,117445
2021/05/14,15:35:00,326.30,326.52,326.30,326.50,118952
2021/05/14,15:36:00,326.50,326.65,326.49,326.59,148835
2021/05/14,15:37:00,326.59,326.63,326.44,326.44,91414
2021/05/14,15:38:00,326.44,326.52,326.40,326.42,153072
2021/05/14,15:39:00,326.41,326.48,326.37,326.44,98208
2021/05/14,15:40:00,326.44,326.53,326.40,326.51,50204
2021/05/14,15:41:00,326.50,326.55,326.46,326.52,86941
2021/05/14,15:42:00,326.52,326.53,326.44,326.47,151503
2021/05/14,15:43:00,326.46,326.50,326.37,326.40,77569
2021/05/14,15:44:00,326.40,326.46,326.36,326.42,93748
2021/05/14,15:45:00,326.43,326.55,326.43,326.52,134055
2021/05/14,15:46:00,326.51,326.51,326.42,326.48,87399
2021/05/14,15:47:00,326.48,326.68,326.44,326.66,147177
2021/05/14,15:48:00,326.67,326.86,326.64,326.83,136227
2021/05/14,15:49:00,326.84,326.84,326.73,326.77,153247
2021/05/14,15:50:00,326.78,326.90,326.75,326.79,404992
2021/05/14,15:51:00,326.79,326.82,326.53,326.75,343455
2021/05/14,15:52:00,326.76,326.93,326.69,326.93,309014
2021/05/14,15:53:00,326.93,327.02,326.86,327.00,257899
2021/05/14,15:54:00,327.01,327.17,326.99,327.12,573567
2021/05/14,15:55:00,327.11,327.25,327.02,327.21,432051
2021/05/14,15:56:00,327.21,327.21,326.90,326.90,472267
2021/05/14,15:57:00,326.90,326.93,326.76,326.77,341128
2021/05/14,15:58:00,326.78,326.89,326.67,326.77,420526
2021/05/14,15:59:00,326.77,326.81,326.47,326.50,648074
2021/05/14,16:00:00,326.50,326.69,326.13,326.35,954788
2021/05/17,09:31:00,324.63,324.80,324.18,324.27,416604
2021/05/17,09:32:00,324.27,324.34,323.72,323.78,319684
2021/05/17,09:33:00,323.77,323.80,323.52,323.77,269824
2021/05/17,09:34:00,323.77,323.87,323.41,323.71,274066
2021/05/17,09:35:00,323.71,324.29,323.66,324.09,255323
2021/05/17,09:36:00,324.09,324.37,323.94,324.33,208146
2021/05/17,09:37:00,324.31,324.41,324.15,324.21,167848
2021/05/17,09:38:00,324.20,324.83,324.20,324.83,150435
2021/05/17,09:39:00,324.83,324.89,324.55,324.64,183379
2021/05/17,09:40:00,324.64,324.85,324.51,324.83,123994
2021/05/17,09:41:00,324.83,325.32,324.79,324.87,240674
2021/05/17,09:42:00,324.86,324.95,324.46,324.60,168792
2021/05/17,09:43:00,324.59,324.82,324.47,324.65,124822
2021/05/17,09:44:00,324.65,324.91,324.61,324.63,101554
2021/05/17,09:45:00,324.62,324.80,324.47,324.55,147691
2021/05/17,09:46:00,324.55,325.02,324.49,324.92,185402
2021/05/17,09:47:00,324.92,325.18,324.89,325.14,132637
2021/05/17,09:48:00,325.14,325.35,324.88,325.06,162419
2021/05/17,09:49:00,325.07,325.25,324.95,325.00,119510
2021/05/17,09:50:00,325.00,325.09,324.77,324.77,112304
2021/05/17,09:51:00,324.79,325.07,324.69,324.77,183489
2021/05/17,09:52:00,324.77,324.91,324.33,324.36,217036
2021/05/17,09:53:00,324.35,324.35,323.99,324.07,201078
2021/05/17,09:54:00,324.07,324.21,323.85,324.20,161492
2021/05/17,09:55:00,324.20,324.29,323.98,324.00,138811
2021/05/17,09:56:00,324.00,324.20,323.85,324.20,109947
2021/05/17,09:57:00,324.20,324.39,324.10,324.24,113045
2021/05/17,09:58:00,324.24,324.27,324.13,324.16,161882
2021/05/17,09:59:00,324.16,324.35,324.08,324.28,128638
2021/05/17,10:00:00,324.28,324.28,323.96,323.96,79893
2021/05/17,10:01:00,323.96,323.96,323.58,323.64,233634
2021/05/17,10:02:00,323.64,323.64,323.07,323.11,292740
2021/05/17,10:03:00,323.13,323.22,322.88,322.92,228534
2021/05/17,10:04:00,322.93,323.30,322.92,323.25,158270
2021/05/17,10:05:00,323.26,323.35,322.98,323.16,228425
2021/05/17,10:06:00,323.20,323.69,323.17,323.67,611228
2021/05/17,10:07:00,323.66,323.69,323.31,323.45,142716
2021/05/17,10:08:00,323.44,323.50,323.18,323.18,131511
2021/05/17,10:09:00,323.18,323.33,322.99,323.11,123212
2021/05/17,10:10:00,323.11,323.13,322.79,323.03,138921
2021/05/17,10:11:00,323.03,323.25,322.91,323.08,106750
2021/05/17,10:12:00,323.08,323.26,322.97,323.16,124968
2021/05/17,10:13:00,323.16,323.53,323.13,323.24,135615
2021/05/17,10:14:00,323.24,323.51,323.24,323.47,84249
2021/05/17,10:15:00,323.46,323.57,323.23,323.23,102045
2021/05/17,10:16:00,323.23,323.31,322.91,323.10,125428
2021/05/17,10:17:00,323.12,323.55,323.11,323.47,182265
2021/05/17,10:18:00,323.47,323.76,323.47,323.76,80462
2021/05/17,10:19:00,323.76,324.13,323.70,324.08,216669
2021/05/17,10:20:00,324.08,324.19,323.87,324.10,94855
2021/05/17,10:21:00,324.10,324.26,324.03,324.20,205805
2021/05/17,10:22:00,324.19,324.57,324.14,324.50,113024
2021/05/17,10:23:00,324.50,324.67,324.37,324.53,321314
2021/05/17,10:24:00,324.53,324.62,324.43,324.50,145051
2021/05/17,10:25:00,324.51,324.65,324.45,324.49,106555
2021/05/17,10:26:00,324.48,324.75,324.48,324.59,87380
2021/05/17,10:27:00,324.59,324.74,324.47,324.54,92401
2021/05/17,10:28:00,324.54,324.63,324.22,324.36,141980
2021/05/17,10:29:00,324.37,324.54,324.36,324.41,102476
2021/05/17,10:30:00,324.42,324.46,323.74,323.78,326865
2021/05/17,10:31:00,323.78,324.15,323.71,324.11,124929
2021/05/17,10:32:00,324.11,324.14,323.72,323.77,89256
2021/05/17,10:33:00,323.79,323.93,323.46,323.62,122265
2021/05/17,10:34:00,323.62,323.62,323.31,323.49,142224
2021/05/17,10:35:00,323.49,323.75,323.41,323.42,100517
2021/05/17,10:36:00,323.42,323.64,323.42,323.64,78295
2021/05/17,10:37:00,323.66,324.15,323.66,324.15,127977
2021/05/17,10:38:00,324.16,324.54,324.08,324.54,120610
2021/05/17,10:39:00,324.54,324.78,324.44,324.76,124935
2021/05/17,10:40:00,324.73,324.73,324.53,324.61,142735
2021/05/17,10:41:00,324.61,324.70,324.56,324.63,60106
2021/05/17,10:42:00,324.65,324.99,324.65,324.79,156570
2021/05/17,10:43:00,324.79,324.84,324.51,324.58,88055
2021/05/17,10:44:00,324.58,324.63,324.29,324.39,86400
2021/05/17,10:45:00,324.40,324.47,324.31,324.40,65109
2021/05/17,10:46:00,324.38,324.50,324.21,324.43,64733
2021/05/17,10:47:00,324.42,324.60,324.21,324.33,72467
2021/05/17,10:48:00,324.34,324.39,324.09,324.13,61279
2021/05/17,10:49:00,324.13,324.24,323.85,323.94,64232
2021/05/17,10:50:00,323.94,324.33,323.86,324.33,67842
2021/05/17,10:51:00,324.33,324.51,324.04,324.05,75655
2021/05/17,10:52:00,324.04,324.58,324.04,324.49,78556
2021/05/17,10:53:00,324.51,324.72,324.33,324.51,107816
2021/05/17,10:54:00,324.51,324.73,324.39,324.42,138087
2021/05/17,10:55:00,324.42,324.55,324.16,324.26,51586
2021/05/17,10:56:00,324.26,324.26,323.95,324.15,69654
2021/05/17,10:57:00,324.17,324.23,323.94,323.94,31162
2021/05/17,10:58:00,323.94,324.42,323.90,324.12,82846
2021/05/17,10:59:00,324.11,324.25,323.86,323.90,73354
2021/05/17,11:00:00,323.90,324.18,323.89,324.13,83581
2021/05/17,11:01:00,324.09,324.39,324.08,324.32,61029
2021/05/17,11:02:00,324.33,324.34,323.86,323.87,101032
2021/05/17,11:03:00,323.88,323.89,323.56,323.74,105461
2021/05/17,11:04:00,323.74,323.75,323.55,323.71,78849
2021/05/17,11:05:00,323.70,323.97,323.70,323.86,63721
2021/05/17,11:06:00,323.83,324.10,323.81,324.04,65494
2021/05/17,11:07:00,324.04,324.08,323.79,323.98,40996
2021/05/17,11:08:00,323.98,324.13,323.96,323.99,57896
2021/05/17,11:09:00,323.99,324.05,323.43,323.43,53910
2021/05/17,11:10:00,323.43,323.55,323.37,323.45,93115
2021/05/17,11:11:00,323.45,323.45,322.83,322.86,197373
2021/05/17,11:12:00,322.85,323.16,322.80,323.11,548274
2021/05/17,11:13:00,323.10,323.24,323.00,323.00,49609
2021/05/17,11:14:00,323.00,323.32,322.97,323.32,66822
2021/05/17,11:15:00,323.32,323.57,323.26,323.50,92983
2021/05/17,11:16:00,323.48,323.48,323.25,323.32,54717
2021/05/17,11:17:00,323.32,323.73,323.21,323.69,73826
2021/05/17,11:18:00,323.69,323.73,323.57,323.65,60003
2021/05/17,11:19:00,323.65,323.66,323.43,323.43,86724
2021/05/17,11:20:00,323.43,323.48,323.12,323.24,95814
2021/05/17,11:21:00,323.24,323.46,323.24,323.34,44950
2021/05/17,11:22:00,323.34,323.52,323.27,323.40,23864
2021/05/17,11:23:00,323.36,323.79,323.36,323.79,51491
2021/05/17,11:24:00,323.79,323.84,323.67,323.67,61195
2021/05/17,11:25:00,323.67,323.71,323.54,323.59,81265
2021/05/17,11:26:00,323.57,323.64,323.47,323.64,49445
2021/05/17,11:27:00,323.63,323.75,323.63,323.66,29553
2021/05/17,11:28:00,323.66,323.76,323.60,323.64,29090
2021/05/17,11:29:00,323.64,323.68,323.36,323.36,42515
2021/05/17,11:30:00,323.38,323.49,323.36,323.38,36991
2021/05/17,11:31:00,323.40,323.55,323.20,323.22,68082
2021/05/17,11:32:00,323.20,323.29,322.99,323.09,74643
2021/05/17,11:33:00,323.09,323.12,322.96,323.07,94472
2021/05/17,11:34:00,323.04,323.33,323.03,323.18,51052
2021/05/17,11:35:00,323.18,323.37,323.15,323.33,69139
2021/05/17,11:36:00,323.33,323.47,323.20,323.21,40318
2021/05/17,11:37:00,323.21,323.41,323.15,323.36,53457
2021/05/17,11:38:00,323.36,323.39,323.15,323.32,35296
2021/05/17,11:39:00,323.32,323.36,323.16,323.19,37175
2021/05/17,11:40:00,323.19,323.25,323.05,323.09,35125
2021/05/17,11:41:00,323.10,323.16,322.93,323.03,43938
2021/05/17,11:42:00,323.02,323.06,322.95,323.05,39178
2021/05/17,11:43:00,323.05,323.36,323.03,323.20,60511
2021/05/17,11:44:00,323.20,323.26,323.09,323.11,23129
2021/05/17,11:45:00,323.15,323.38,323.15,323.31,37642
2021/05/17,11:46:00,323.31,323.58,323.25,323.58,148129
2021/05/17,11:47:00,323.58,323.68,323.46,323.48,59345
2021/05/17,11:48:00,323.47,323.48,323.36,323.41,28141
2021/05/17,11:49:00,323.39,323.39,323.07,323.17,75121
2021/05/17,11:50:00,323.17,323.17,322.99,323.08,61297
2021/05/17,11:51:00,323.08,323.19,322.97,323.03,45295
2021/05/17,11:52:00,323.03,323.03,322.70,322.77,89620
2021/05/17,11:53:00,322.77,322.77,322.56,322.59,124680
2021/05/17,11:54:00,322.59,322.80,322.58,322.65,71588
2021/05/17,11:55:00,322.65,322.82,322.61,322.80,45755
2021/05/17,11:56:00,322.81,322.81,322.65,322.76,48956
2021/05/17,11:57:00,322.76,322.79,322.64,322.65,52671
2021/05/17,11:58:00,322.65,322.76,322.56,322.71,88372
2021/05/17,11:59:00,322.73,322.94,322.72,322.83,139768
2021/05/17,12:00:00,322.83,322.90,322.79,322.80,31845
2021/05/17,12:01:00,322.80,322.80,322.62,322.70,78331
2021/05/17,12:02:00,322.69,322.75,322.47,322.59,129358
2021/05/17,12:03:00,322.59,323.02,322.58,322.88,109792
2021/05/17,12:04:00,322.88,322.96,322.74,322.75,30237
2021/05/17,12:05:00,322.75,322.85,322.70,322.83,46367
2021/05/17,12:06:00,322.83,323.08,322.75,323.04,255776
2021/05/17,12:07:00,323.02,323.02,322.68,322.79,185529
2021/05/17,12:08:00,322.79,322.81,322.59,322.65,27912
2021/05/17,12:09:00,322.65,322.76,322.61,322.68,276212
2021/05/17,12:10:00,322.66,322.72,322.57,322.66,45854
2021/05/17,12:11:00,322.64,322.81,322.60,322.72,46128
2021/05/17,12:12:00,322.72,322.82,322.71,322.77,30634
2021/05/17,12:13:00,322.77,322.80,322.58,322.76,45091
2021/05/17,12:14:00,322.75,322.82,322.64,322.81,75069
2021/05/17,12:15:00,322.82,322.82,322.51,322.51,33198
2021/05/17,12:16:00,322.51,322.95,322.33,322.84,115600
2021/05/17,12:17:00,322.83,322.99,322.78,322.92,63459
2021/05/17,12:18:00,322.92,322.95,322.88,322.89,26771
2021/05/17,12:19:00,322.89,323.06,322.84,323.04,84781
2021/05/17,12:20:00,323.04,323.11,322.97,322.99,39375
2021/05/17,12:21:00,322.99,323.13,322.93,323.07,42174
2021/05/17,12:22:00,323.07,323.15,323.00,323.15,23494
2021/05/17,12:23:00,323.14,323.18,323.03,323.05,25027
2021/05/17,12:24:00,323.04,323.11,323.03,323.05,27679
2021/05/17,12:25:00,323.05,323.14,323.01,323.13,16748
2021/05/17,12:26:00,323.13,323.13,323.05,323.07,11054
2021/05/17,12:27:00,323.05,323.13,323.02,323.12,22407
2021/05/17,12:28:00,323.12,323.15,323.02,323.02,17803
2021/05/17,12:29:00,323.02,323.08,322.97,323.00,29981
2021/05/17,12:30:00,323.00,323.08,322.94,323.01,32314
2021/05/17,12:31:00,323.01,323.01,322.82,322.82,49755
2021/05/17,12:32:00,322.82,322.97,322.80,322.88,30699
2021/05/17,12:33:00,322.88,322.88,322.71,322.75,43035
2021/05/17,12:34:00,322.75,322.75,322.60,322.68,34904
2021/05/17,12:35:00,322.68,322.83,322.66,322.73,40417
2021/05/17,12:36:00,322.73,322.86,322.71,322.79,25952
2021/05/17,12:37:00,322.79,323.00,322.77,322.92,33773
2021/05/17,12:38:00,322.92,323.23,322.92,323.21,50258
2021/05/17,12:39:00,323.20,323.27,323.09,323.10,34247
2021/05/17,12:40:00,323.08,323.24,323.08,323.24,24920
2021/05/17,12:41:00,323.24,323.34,323.16,323.29,54523
2021/05/17,12:42:00,323.29,323.42,323.27,323.40,43077
2021/05/17,12:43:00,323.40,323.47,323.39,323.40,61607
2021/05/17,12:44:00,323.40,323.46,323.40,323.42,34978
2021/05/17,12:45:00,323.42,323.51,323.42,323.45,73767
2021/05/17,12:46:00,323.46,323.46,323.36,323.42,203688
2021/05/17,12:47:00,323.42,323.52,323.38,323.45,24888
2021/05/17,12:48:00,323.45,323.48,323.34,323.37,32179
2021/05/17,12:49:00,323.37,323.38,323.25,323.29,35425
2021/05/17,12:50:00,323.29,323.29,323.10,323.17,54942
2021/05/17,12:51:00,323.17,323.29,323.16,323.18,126231
2021/05/17,12:52:00,323.17,323.23,323.16,323.17,234439
2021/05/17,12:53:00,323.17,323.19,323.07,323.10,29574
2021/05/17,12:54:00,323.10,323.13,322.97,322.98,40033
2021/05/17,12:55:00,322.98,323.08,322.97,323.07,25657
2021/05/17,12:56:00,323.07,323.07,322.77,322.85,63129
2021/05/17,12:57:00,322.83,322.91,322.77,322.91,30083
2021/05/17,12:58:00,322.91,322.92,322.73,322.77,42149
2021/05/17,12:59:00,322.77,322.87,322.74,322.75,50936
2021/05/17,13:00:00,322.75,322.82,322.72,322.74,25818
2021/05/17,13:01:00,322.74,322.93,322.62,322.81,60574
2021/05/17,13:02:00,322.81,322.90,322.73,322.84,29225
2021/05/17,13:03:00,322.82,322.99,322.77,322.86,27003
2021/05/17,13:04:00,322.86,322.96,322.83,322.83,19631
2021/05/17,13:05:00,322.83,322.84,322.75,322.81,17230
2021/05/17,13:06:00,322.81,322.84,322.69,322.73,12261
2021/05/17,13:07:00,322.73,322.76,322.69,322.71,14114
2021/05/17,13:08:00,322.72,322.72,322.62,322.67,22793
2021/05/17,13:09:00,322.67,322.80,322.67,322.74,20337
2021/05/17,13:10:00,322.74,322.75,322.62,322.66,14231
2021/05/17,13:11:00,322.66,322.72,322.56,322.58,26109
2021/05/17,13:12:00,322.58,322.58,322.42,322.49,80038
2021/05/17,13:13:00,322.49,322.57,322.49,322.53,31445
2021/05/17,13:14:00,322.52,322.55,322.28,322.32,64976
2021/05/17,13:15:00,322.31,322.42,322.24,322.41,60248
2021/05/17,13:16:00,322.41,322.45,322.16,322.24,301211
2021/05/17,13:17:00,322.24,322.47,322.24,322.31,60968
2021/05/17,13:18:00,322.31,322.31,322.06,322.20,96647
2021/05/17,13:19:00,322.21,322.28,322.16,322.16,39771
2021/05/17,13:20:00,322.15,322.19,322.10,322.17,18373
2021/05/17,13:21:00,322.17,322.28,322.07,322.09,36001
2021/05/17,13:22:00,322.09,322.10,321.94,322.05,147518
2021/05/17,13:23:00,322.05,322.11,322.01,322.01,56216
2021/05/17,13:24:00,322.01,322.12,321.92,322.12,46769
2021/05/17,13:25:00,322.12,322.30,322.11,322.28,57582
2021/05/17,13:26:00,322.28,322.28,322.10,322.11,51425
2021/05/17,13:27:00,322.07,322.21,322.07,322.17,23222
2021/05/17,13:28:00,322.17,322.28,322.15,322.27,26480
2021/05/17,13:29:00,322.27,322.38,322.27,322.36,64087
2021/05/17,13:30:00,322.36,322.36,322.18,322.29,33840
2021/05/17,13:31:00,322.29,322.29,322.06,322.11,26739
2021/05/17,13:32:00,322.11,322.14,321.98,322.03,50853
2021/05/17,13:33:00,322.03,322.11,321.98,321.98,49378
2021/05/17,13:34:00,321.99,321.99,321.83,321.90,88052
2021/05/17,13:35:00,321.90,322.20,321.90,322.19,52584
2021/05/17,13:36:00,322.19,322.35,322.19,322.32,61137
2021/05/17,13:37:00,322.32,322.57,322.32,322.50,112614
2021/05/17,13:38:00,322.50,322.51,322.29,322.29,52626
2021/05/17,13:39:00,322.29,322.29,322.15,322.20,45338
2021/05/17,13:40:00,322.20,322.22,322.13,322.14,28773
2021/05/17,13:41:00,322.14,322.15,321.68,321.69,138680
2021/05/17,13:42:00,321.69,321.76,321.45,321.62,154663
2021/05/17,13:43:00,321.63,321.71,321.48,321.64,172571
2021/05/17,13:44:00,321.64,321.72,321.62,321.62,145392
2021/05/17,13:45:00,321.62,321.77,321.57,321.74,37791
2021/05/17,13:46:00,321.74,322.03,321.65,321.97,82527
2021/05/17,13:47:00,321.97,322.12,321.92,322.12,59361
2021/05/17,13:48:00,322.12,322.12,321.88,321.92,52184
2021/05/17,13:49:00,321.90,321.99,321.80,321.98,48243
2021/05/17,13:50:00,321.98,322.18,321.97,322.10,45700
2021/05/17,13:51:00,322.10,322.12,322.00,322.05,47467
2021/05/17,13:52:00,322.02,322.05,321.90,321.91,52782
2021/05/17,13:53:00,321.91,322.05,321.84,321.98,63593
2021/05/17,13:54:00,321.98,322.07,321.88,321.89,67117
2021/05/17,13:55:00,321.89,322.07,321.77,321.95,73770
2021/05/17,13:56:00,321.95,322.03,321.81,322.03,74516
2021/05/17,13:57:00,322.05,322.14,321.95,322.07,105336
2021/05/17,13:58:00,322.06,322.25,322.05,322.17,77373
2021/05/17,13:59:00,322.17,322.27,322.16,322.21,58944
2021/05/17,14:00:00,322.21,322.21,322.07,322.08,49423
2021/05/17,14:01:00,322.05,322.09,321.88,321.93,64012
2021/05/17,14:02:00,321.93,322.25,321.93,322.04,275591
2021/05/17,14:03:00,322.04,322.10,321.91,322.06,302642
2021/05/17,14:04:00,322.06,322.23,322.02,322.16,55214
2021/05/17,14:05:00,322.16,322.29,322.11,322.24,67185
2021/05/17,14:06:00,322.25,322.38,322.08,322.33,96713
2021/05/17,14:07:00,322.32,322.36,322.19,322.24,53428
2021/05/17,14:08:00,322.24,322.39,322.24,322.38,44479
2021/05/17,14:09:00,322.39,322.46,322.38,322.43,76005
2021/05/17,14:10:00,322.43,322.56,322.39,322.51,58348
2021/05/17,14:11:00,322.51,322.65,322.50,322.59,54132
2021/05/17,14:12:00,322.59,322.69,322.53,322.54,64293
2021/05/17,14:13:00,322.54,322.54,322.37,322.38,113181
2021/05/17,14:14:00,322.38,322.49,322.36,322.40,73448
2021/05/17,14:15:00,322.39,322.47,322.39,322.41,72119
2021/05/17,14:16:00,322.41,322.43,322.31,322.32,254540
2021/05/17,14:17:00,322.31,322.43,322.29,322.37,25089
2021/05/17,14:18:00,322.37,322.40,322.33,322.37,46311
2021/05/17,14:19:00,322.37,322.46,322.32,322.44,25563
2021/05/17,14:20:00,322.43,322.55,322.42,322.42,58523
2021/05/17,14:21:00,322.42,322.67,322.40,322.66,68406
2021/05/17,14:22:00,322.66,322.84,322.57,322.60,94896
2021/05/17,14:23:00,322.59,322.60,322.50,322.56,41212
2021/05/17,14:24:00,322.56,322.65,322.51,322.53,33593
2021/05/17,14:25:00,322.53,322.53,322.46,322.49,22195
2021/05/17,14:26:00,322.49,322.56,322.42,322.42,25276
2021/05/17,14:27:00,322.43,322.49,322.37,322.49,39675
2021/05/17,14:28:00,322.49,322.72,322.43,322.69,39236
2021/05/17,14:29:00,322.67,322.67,322.54,322.57,33225
2021/05/17,14:30:00,322.57,322.64,322.51,322.57,30656
2021/05/17,14:31:00,322.57,322.67,322.53,322.62,21007
2021/05/17,14:32:00,322.64,322.99,322.64,322.93,150492
2021/05/17,14:33:00,322.93,322.93,322.82,322.85,27797
2021/05/17,14:34:00,322.85,322.89,322.66,322.70,65417
2021/05/17,14:35:00,322.70,322.78,322.65,322.75,107195
2021/05/17,14:36:00,322.75,322.79,322.49,322.60,78615
2021/05/17,14:37:00,322.60,322.63,322.46,322.53,30054
2021/05/17,14:38:00,322.55,322.56,322.41,322.43,44314
2021/05/17,14:39:00,322.44,322.46,322.21,322.24,61039
2021/05/17,14:40:00,322.24,322.39,322.21,322.31,73919
2021/05/17,14:41:00,322.31,322.40,322.27,322.38,46225
2021/05/17,14:42:00,322.44,322.55,322.19,322.20,76732
2021/05/17,14:43:00,322.21,322.34,322.20,322.29,76674
2021/05/17,14:44:00,322.30,322.39,322.24,322.35,54449
2021/05/17,14:45:00,322.37,322.39,322.32,322.36,15350
2021/05/17,14:46:00,322.36,322.38,322.23,322.35,28522
2021/05/17,14:47:00,322.32,322.49,322.24,322.41,55915
2021/05/17,14:48:00,322.40,322.49,322.37,322.48,42382
2021/05/17,14:49:00,322.46,322.58,322.40,322.57,32936
2021/05/17,14:50:00,322.57,322.71,322.57,322.68,66817
2021/05/17,14:51:00,322.68,322.76,322.60,322.69,43435
2021/05/17,14:52:00,322.72,323.18,322.72,323.12,139605
2021/05/17,14:53:00,323.12,323.15,322.85,322.85,117081
2021/05/17,14:54:00,322.87,323.10,322.87,323.08,61429
2021/05/17,14:55:00,323.09,323.22,323.09,323.21,97752
2021/05/17,14:56:00,323.21,323.21,323.03,323.08,85843
2021/05/17,14:57:00,323.07,323.13,323.02,323.05,45384
2021/05/17,14:58:00,323.05,323.16,323.04,323.07,261905
2021/05/17,14:59:00,323.07,323.30,323.06,323.30,57300
2021/05/17,15:00:00,323.29,323.34,323.22,323.29,46729
2021/05/17,15:01:00,323.29,323.35,323.16,323.33,87782
2021/05/17,15:02:00,323.33,323.53,323.33,323.44,83099
2021/05/17,15:03:00,323.44,323.66,323.43,323.51,117120
2021/05/17,15:04:00,323.49,323.58,323.48,323.54,74569
2021/05/17,15:05:00,323.54,323.62,323.49,323.56,74038
2021/05/17,15:06:00,323.56,323.75,323.52,323.66,93711
2021/05/17,15:07:00,323.66,323.77,323.66,323.74,72013
2021/05/17,15:08:00,323.74,323.82,323.65,323.66,96484
2021/05/17,15:09:00,323.67,323.89,323.63,323.89,104731
2021/05/17,15:10:00,323.88,323.94,323.79,323.80,122320
2021/05/17,15:11:00,323.80,323.96,323.78,323.96,61500
2021/05/17,15:12:00,323.96,324.11,323.88,324.05,112405
2021/05/17,15:13:00,324.06,324.06,323.79,323.80,266977
2021/05/17,15:14:00,323.80,323.93,323.71,323.86,101043
2021/05/17,15:15:00,323.86,323.93,323.82,323.84,35082
2021/05/17,15:16:00,323.85,323.91,323.65,323.79,190880
2021/05/17,15:17:00,323.80,323.88,323.65,323.67,82727
2021/05/17,15:18:00,323.67,323.71,323.61,323.66,87928
2021/05/17,15:19:00,323.67,323.78,323.62,323.68,88389
2021/05/17,15:20:00,323.67,323.76,323.63,323.63,32774
2021/05/17,15:21:00,323.63,323.67,323.55,323.62,58181
2021/05/17,15:22:00,323.64,323.64,323.46,323.46,76451
2021/05/17,15:23:00,323.47,323.47,323.31,323.43,90634
2021/05/17,15:24:00,323.43,323.44,323.34,323.39,75509
2021/05/17,15:25:00,323.39,323.47,323.28,323.31,107247
2021/05/17,15:26:00,323.31,323.34,323.24,323.33,41626
2021/05/17,15:27:00,323.32,323.32,323.20,323.22,80564
2021/05/17,15:28:00,323.22,323.22,323.01,323.05,88719
2021/05/17,15:29:00,323.05,323.20,323.03,323.18,59861
2021/05/17,15:30:00,323.19,323.25,323.15,323.16,76155
2021/05/17,15:31:00,323.16,323.26,323.10,323.20,89386
2021/05/17,15:32:00,323.19,323.32,323.19,323.22,76587
2021/05/17,15:33:00,323.21,323.59,323.15,323.58,88379
2021/05/17,15:34:00,323.58,323.69,323.46,323.52,114010
2021/05/17,15:35:00,323.52,323.64,323.50,323.61,79293
2021/05/17,15:36:00,323.62,323.64,323.23,323.36,95539
2021/05/17,15:37:00,323.36,323.46,323.32,323.45,80648
2021/05/17,15:38:00,323.45,323.53,323.26,323.28,67921
2021/05/17,15:39:00,323.28,323.41,323.28,323.36,68237
2021/05/17,15:40:00,323.36,323.43,323.25,323.28,85593
2021/05/17,15:41:00,323.29,323.54,323.29,323.43,72374
2021/05/17,15:42:00,323.43,323.61,323.43,323.52,92512
2021/05/17,15:43:00,323.52,323.56,323.43,323.44,84681
2021/05/17,15:44:00,323.45,323.74,323.43,323.74,113642
2021/05/17,15:45:00,323.74,323.93,323.70,323.78,125596
2021/05/17,15:46:00,323.79,323.80,323.66,323.66,70938
2021/05/17,15:47:00,323.66,324.06,323.65,323.94,87579
2021/05/17,15:48:00,323.93,324.00,323.83,323.98,120298
2021/05/17,15:49:00,323.98,323.98,323.76,323.85,82452
2021/05/17,15:50:00,323.85,323.87,323.62,323.64,172369
2021/05/17,15:51:00,323.65,324.09,323.64,324.08,560707
2021/05/17,15:52:00,324.08,324.18,323.97,324.02,132036
2021/05/17,15:53:00,324.01,324.01,323.90,323.91,146165
2021/05/17,15:54:00,323.91,323.98,323.71,323.73,163845
2021/05/17,15:55:00,323.73,324.06,323.73,324.05,216480
2021/05/17,15:56:00,324.04,324.20,323.99,324.10,215868
2021/05/17,15:57:00,324.10,324.22,323.95,324.21,167963
2021/05/17,15:58:00,324.21,324.34,324.17,324.32,217090
2021/05/17,15:59:00,324.32,324.35,324.21,324.30,272913
2021/05/17,16:00:00,324.31,324.47,324.20,324.47,611586
2021/05/18,09:31:00,325.39,325.65,325.06,325.22,289978
2021/05/18,09:32:00,325.23,325.44,325.07,325.11,191547
2021/05/18,09:33:00,325.11,325.11,324.61,324.83,292087
2021/05/18,09:34:00,324.83,324.96,324.66,324.77,158411
2021/05/18,09:35:00,324.77,325.22,324.74,324.91,154551
2021/05/18,09:36:00,324.91,325.27,324.81,325.09,128068
2021/05/18,09:37:00,325.09,325.21,324.97,325.06,79050
2021/05/18,09:38:00,325.06,325.34,324.96,325.16,100407
2021/05/18,09:39:00,325.17,325.37,325.06,325.35,96441
2021/05/18,09:40:00,325.35,325.81,325.35,325.74,123611
2021/05/18,09:41:00,325.75,325.77,325.60,325.77,165473
2021/05/18,09:42:00,325.77,325.77,325.19,325.33,274388
2021/05/18,09:43:00,325.33,325.43,325.12,325.34,170755
2021/05/18,09:44:00,325.34,325.46,325.22,325.32,86204
2021/05/18,09:45:00,325.32,325.49,324.99,325.02,158342
2021/05/18,09:46:00,325.02,325.23,324.75,324.92,195484
2021/05/18,09:47:00,324.92,324.93,324.57,324.79,176653
2021/05/18,09:48:00,324.79,325.17,324.79,325.11,91097
2021/05/18,09:49:00,325.11,325.27,324.84,324.92,186856
2021/05/18,09:50:00,324.92,325.12,324.78,324.89,142380
2021/05/18,09:51:00,324.89,324.90,324.42,324.57,280509
2021/05/18,09:52:00,324.55,324.56,324.30,324.55,189267
2021/05/18,09:53:00,324.55,324.73,324.47,324.73,99171
2021/05/18,09:54:00,324.74,324.98,324.65,324.93,114176
2021/05/18,09:55:00,324.92,324.98,324.83,324.92,52935
2021/05/18,09:56:00,324.92,325.05,324.64,324.68,159329
2021/05/18,09:57:00,324.68,324.94,324.62,324.89,68923
2021/05/18,09:58:00,324.89,325.23,324.89,325.17,148248
2021/05/18,09:59:00,325.18,325.33,325.05,325.20,397152
2021/05/18,10:00:00,325.21,325.29,324.94,324.97,109981
2021/05/18,10:01:00,324.97,325.27,324.75,325.27,147054
2021/05/18,10:02:00,325.28,325.37,325.07,325.12,150528
2021/05/18,10:03:00,325.11,325.13,324.84,324.88,141752
2021/05/18,10:04:00,324.88,324.89,324.58,324.73,229177
2021/05/18,10:05:00,324.73,324.95,324.63,324.81,88694
2021/05/18,10:06:00,324.82,324.88,324.60,324.66,85819
2021/05/18,10:07:00,324.66,324.88,324.55,324.76,88978
2021/05/18,10:08:00,324.76,325.06,324.76,324.94,114863
2021/05/18,10:09:00,324.94,325.19,324.94,325.04,171729
2021/05/18,10:10:00,325.04,325.11,324.94,325.03,40462
2021/05/18,10:11:00,325.03,325.21,324.86,324.90,82005
2021/05/18,10:12:00,324.90,325.15,324.83,325.11,99869
2021/05/18,10:13:00,325.11,325.17,324.99,325.17,75111
2021/05/18,10:14:00,325.17,325.35,325.11,325.13,106792
2021/05/18,10:15:00,325.13,325.50,325.11,325.48,179491
2021/05/18,10:16:00,325.48,325.57,325.40,325.54,131781
2021/05/18,10:17:00,325.54,325.76,325.45,325.73,68212
2021/05/18,10:18:00,325.73,325.87,325.57,325.68,136972
2021/05/18,10:19:00,325.68,325.75,325.49,325.60,65021
2021/05/18,10:20:00,325.60,325.76,325.53,325.63,152647
2021/05/18,10:21:00,325.61,325.90,325.61,325.81,76069
2021/05/18,10:22:00,325.82,325.86,325.71,325.81,43792
2021/05/18,10:23:00,325.80,325.88,325.68,325.71,71251
2021/05/18,10:24:00,325.71,325.71,325.50,325.57,87224
2021/05/18,10:25:00,325.57,325.71,325.47,325.67,56527
2021/05/18,10:26:00,325.67,325.98,325.63,325.90,173636
2021/05/18,10:27:00,325.90,325.90,325.75,325.88,112915
2021/05/18,10:28:00,325.88,326.04,325.80,326.03,151928
2021/05/18,10:29:00,326.02,326.16,325.99,326.10,159895
2021/05/18,10:30:00,326.10,326.31,326.08,326.30,99879
2021/05/18,10:31:00,326.31,326.45,326.30,326.45,166490
2021/05/18,10:32:00,326.45,326.46,326.30,326.40,213014
2021/05/18,10:33:00,326.39,326.47,326.33,326.35,98295
2021/05/18,10:34:00,326.35,326.51,326.35,326.45,72940
2021/05/18,10:35:00,326.45,326.50,326.37,326.44,93335
2021/05/18,10:36:00,326.46,326.46,326.36,326.38,86281
2021/05/18,10:37:00,326.38,326.41,326.31,326.34,62935
2021/05/18,10:38:00,326.36,326.43,326.35,326.37,82585
2021/05/18,10:39:00,326.38,326.46,326.28,326.44,101531
2021/05/18,10:40:00,326.42,326.55,326.36,326.41,47995
2021/05/18,10:41:00,326.40,326.41,326.27,326.35,65653
2021/05/18,10:42:00,326.35,326.40,326.26,326.29,99412
2021/05/18,10:43:00,326.29,326.32,326.20,326.24,105488
2021/05/18,10:44:00,326.22,326.23,325.91,325.94,104404
2021/05/18,10:45:00,325.94,326.10,325.94,326.08,106531
2021/05/18,10:46:00,326.08,326.33,326.06,326.29,100679
2021/05/18,10:47:00,326.29,326.39,326.14,326.17,129251
2021/05/18,10:48:00,326.17,326.23,326.09,326.15,94174
2021/05/18,10:49:00,326.18,326.29,326.18,326.22,60402
2021/05/18,10:50:00,326.22,326.53,326.22,326.51,106163
2021/05/18,10:51:00,326.51,326.65,326.33,326.37,150758
2021/05/18,10:52:00,326.37,326.39,326.19,326.33,86484
2021/05/18,10:53:00,326.33,326.37,326.18,326.26,56335
2021/05/18,10:54:00,326.26,326.31,326.15,326.19,56926
2021/05/18,10:55:00,326.19,326.22,325.99,326.08,80798
2021/05/18,10:56:00,326.08,326.30,326.04,326.21,221931
2021/05/18,10:57:00,326.21,326.33,326.19,326.28,51145
2021/05/18,10:58:00,326.28,326.34,326.09,326.12,247467
2021/05/18,10:59:00,326.12,326.31,326.04,326.29,38934
2021/05/18,11:00:00,326.29,326.36,326.12,326.33,39845
2021/05/18,11:01:00,326.34,326.39,326.13,326.21,38976
2021/05/18,11:02:00,326.23,326.33,326.16,326.22,55654
2021/05/18,11:03:00,326.22,326.25,326.11,326.14,39461
2021/05/18,11:04:00,326.14,326.32,326.13,326.30,35990
2021/05/18,11:05:00,326.30,326.50,326.30,326.41,44312
2021/05/18,11:06:00,326.41,326.54,326.36,326.42,60011
2021/05/18,11:07:00,326.42,326.49,326.29,326.34,67198
2021/05/18,11:08:00,326.35,326.52,326.33,326.46,41779
2021/05/18,11:09:00,326.46,326.46,326.27,326.29,34863
2021/05/18,11:10:00,326.29,326.43,326.23,326.32,67308
2021/05/18,11:11:00,326.32,326.39,326.32,326.32,20117
2021/05/18,11:12:00,326.31,326.36,326.22,326.28,46211
2021/05/18,11:13:00,326.28,326.35,326.22,326.24,46287
2021/05/18,11:14:00,326.24,326.29,326.20,326.25,26293
2021/05/18,11:15:00,326.25,326.30,326.17,326.25,29142
2021/05/18,11:16:00,326.26,326.43,326.24,326.43,58094
2021/05/18,11:17:00,326.43,326.44,326.36,326.44,25500
2021/05/18,11:18:00,326.43,326.50,326.40,326.41,28214
2021/05/18,11:19:00,326.42,326.42,326.29,326.34,56292
2021/05/18,11:20:00,326.36,326.41,326.26,326.29,33802
2021/05/18,11:21:00,326.29,326.39,326.20,326.22,28782
2021/05/18,11:22:00,326.22,326.28,326.10,326.14,32916
2021/05/18,11:23:00,326.14,326.22,326.03,326.10,47237
2021/05/18,11:24:00,326.10,326.30,326.10,326.27,32427
2021/05/18,11:25:00,326.27,326.36,326.15,326.18,38084
2021/05/18,11:26:00,326.18,326.25,326.12,326.23,34681
2021/05/18,11:27:00,326.23,326.32,326.22,326.28,37996
2021/05/18,11:28:00,326.28,326.28,326.12,326.15,15448
2021/05/18,11:29:00,326.15,326.15,326.06,326.08,22205
2021/05/18,11:30:00,326.08,326.17,326.03,326.07,29465
2021/05/18,11:31:00,326.07,326.14,325.80,325.87,86187
2021/05/18,11:32:00,325.87,325.87,325.72,325.72,69689
2021/05/18,11:33:00,325.71,325.78,325.48,325.49,127113
2021/05/18,11:34:00,325.48,325.58,325.36,325.49,110493
2021/05/18,11:35:00,325.47,325.51,325.32,325.36,86909
2021/05/18,11:36:00,325.36,325.42,325.25,325.31,80646
2021/05/18,11:37:00,325.31,325.38,325.23,325.37,67015
2021/05/18,11:38:00,325.37,325.50,325.35,325.44,57011
2021/05/18,11:39:00,325.44,325.46,325.39,325.45,21444
2021/05/18,11:40:00,325.45,325.51,325.42,325.51,22781
2021/05/18,11:41:00,325.50,325.56,325.33,325.40,474146
2021/05/18,11:42:00,325.40,325.40,325.21,325.22,45119
2021/05/18,11:43:00,325.22,325.22,325.06,325.11,130715
2021/05/18,11:44:00,325.11,325.26,325.11,325.17,67495
2021/05/18,11:45:00,325.17,325.30,325.15,325.27,85757
2021/05/18,11:46:00,325.27,325.35,325.03,325.04,111733
2021/05/18,11:47:00,325.04,325.19,324.99,325.17,80160
2021/05/18,11:48:00,325.17,325.26,325.14,325.26,28096
2021/05/18,11:49:00,325.27,325.42,325.27,325.38,51338
2021/05/18,11:50:00,325.38,325.46,325.36,325.43,78025
2021/05/18,11:51:00,325.43,325.43,325.30,325.34,91023
2021/05/18,11:52:00,325.34,325.37,325.30,325.33,29948
2021/05/18,11:53:00,325.32,325.32,325.19,325.19,25819
2021/05/18,11:54:00,325.19,325.26,325.11,325.14,43863
2021/05/18,11:55:00,325.15,325.23,325.10,325.21,34601
2021/05/18,11:56:00,325.22,325.34,325.20,325.29,383687
2021/05/18,11:57:00,325.29,325.32,325.19,325.30,26610
2021/05/18,11:58:00,325.30,325.33,325.16,325.19,28408
2021/05/18,11:59:00,325.18,325.24,325.01,325.04,30563
2021/05/18,12:00:00,325.04,325.13,325.01,325.02,33057
2021/05/18,12:01:00,325.02,325.14,324.95,325.12,56019
2021/05/18,12:02:00,325.12,325.30,325.12,325.23,39298
2021/05/18,12:03:00,325.22,325.36,325.20,325.25,26974
2021/05/18,12:04:00,325.25,325.29,325.23,325.29,8243
2021/05/18,12:05:00,325.28,325.31,325.18,325.26,57909
2021/05/18,12:06:00,325.26,325.26,325.13,325.22,55527
2021/05/18,12:07:00,325.22,325.39,325.21,325.33,75151
2021/05/18,12:08:00,325.32,325.35,325.18,325.35,35074
2021/05/18,12:09:00,325.35,325.36,325.29,325.35,13408
2021/05/18,12:10:00,325.35,325.40,325.31,325.33,26473
2021/05/18,12:11:00,325.32,325.34,325.17,325.33,37391
2021/05/18,12:12:00,325.32,325.49,325.31,325.40,48960
2021/05/18,12:13:00,325.40,325.51,325.39,325.45,41497
2021/05/18,12:14:00,325.44,325.51,325.42,325.50,36803
2021/05/18,12:15:00,325.50,325.59,325.49,325.57,49319
2021/05/18,12:16:00,325.58,325.59,325.48,325.54,48208
2021/05/18,12:17:00,325.52,325.56,325.51,325.52,28797
2021/05/18,12:18:00,325.53,325.56,325.41,325.45,38610
2021/05/18,12:19:00,325.46,325.48,325.38,325.39,34842
2021/05/18,12:20:00,325.39,325.45,325.36,325.45,28121
2021/05/18,12:21:00,325.45,325.62,325.42,325.43,69325
2021/05/18,12:22:00,325.43,325.51,325.37,325.51,30940
2021/05/18,12:23:00,325.51,325.61,325.50,325.57,32859
2021/05/18,12:24:00,325.57,325.60,325.45,325.59,247253
2021/05/18,12:25:00,325.59,325.73,325.59,325.73,73807
2021/05/18,12:26:00,325.73,325.75,325.65,325.71,54264
2021/05/18,12:27:00,325.71,325.84,325.71,325.81,40424
2021/05/18,12:28:00,325.80,325.89,325.79,325.89,57928
2021/05/18,12:29:00,325.89,325.96,325.86,325.95,64189
2021/05/18,12:30:00,325.95,325.96,325.88,325.93,26268
2021/05/18,12:31:00,325.93,325.99,325.93,325.96,37111
2021/05/18,12:32:00,325.96,325.97,325.89,325.92,34335
2021/05/18,12:33:00,325.92,325.96,325.91,325.94,12593
2021/05/18,12:34:00,325.94,326.11,325.93,326.08,93353
2021/05/18,12:35:00,326.08,326.14,326.07,326.07,44861
2021/05/18,12:36:00,326.08,326.10,326.02,326.04,35773
2021/05/18,12:37:00,326.04,326.07,326.02,326.03,15428
2021/05/18,12:38:00,326.02,326.10,326.01,326.08,14862
2021/05/18,12:39:00,326.08,326.08,326.01,326.03,10475
2021/05/18,12:40:00,326.03,326.04,326.00,326.02,18735
2021/05/18,12:41:00,326.02,326.10,326.01,326.04,14968
2021/05/18,12:42:00,326.04,326.07,326.03,326.05,21925
2021/05/18,12:43:00,326.06,326.09,326.01,326.02,10283
2021/05/18,12:44:00,326.02,326.03,325.97,325.97,449934
2021/05/18,12:45:00,325.97,326.04,325.97,325.99,11416
2021/05/18,12:46:00,325.99,326.06,325.97,326.06,31234
2021/05/18,12:47:00,326.08,326.11,326.06,326.07,26473
2021/05/18,12:48:00,326.07,326.08,326.05,326.05,26613
2021/05/18,12:49:00,326.05,326.07,326.00,326.01,31229
2021/05/18,12:50:00,326.01,326.02,325.97,325.99,19927
2021/05/18,12:51:00,325.99,326.00,325.92,325.98,30871
2021/05/18,12:52:00,325.98,325.98,325.87,325.88,56942
2021/05/18,12:53:00,325.88,325.91,325.88,325.90,13266
2021/05/18,12:54:00,325.90,325.94,325.88,325.92,22598
2021/05/18,12:55:00,325.92,325.95,325.88,325.91,9858
2021/05/18,12:56:00,325.91,325.95,325.88,325.91,38468
2021/05/18,12:57:00,325.92,325.98,325.92,325.94,34918
2021/05/18,12:58:00,325.94,325.94,325.86,325.87,27279
2021/05/18,12:59:00,325.87,325.88,325.56,325.56,125010
2021/05/18,13:00:00,325.56,325.72,325.56,325.71,28708
2021/05/18,13:01:00,325.71,325.76,325.67,325.70,69511
2021/05/18,13:02:00,325.70,325.74,325.66,325.66,24232
2021/05/18,13:03:00,325.66,325.69,325.55,325.60,48427
2021/05/18,13:04:00,325.59,325.62,325.55,325.59,62341
2021/05/18,13:05:00,325.59,325.59,325.52,325.54,20795
2021/05/18,13:06:00,325.54,325.57,325.34,325.39,61346
2021/05/18,13:07:00,325.39,325.50,325.38,325.50,55676
2021/05/18,13:08:00,325.50,325.55,325.37,325.42,41694
2021/05/18,13:09:00,325.42,325.52,325.36,325.50,36086
2021/05/18,13:10:00,325.49,325.54,325.46,325.54,44082
2021/05/18,13:11:00,325.54,325.54,325.43,325.46,29584
2021/05/18,13:12:00,325.46,325.54,325.45,325.50,13009
2021/05/18,13:13:00,325.50,325.55,325.47,325.53,14393
2021/05/18,13:14:00,325.53,325.68,325.53,325.65,52907
2021/05/18,13:15:00,325.64,325.69,325.56,325.56,85583
2021/05/18,13:16:00,325.56,325.60,325.52,325.59,22148
2021/05/18,13:17:00,325.59,325.59,325.49,325.49,38802
2021/05/18,13:18:00,325.49,325.52,325.38,325.39,26775
2021/05/18,13:19:00,325.39,325.42,325.36,325.39,28358
2021/05/18,13:20:00,325.39,325.42,325.34,325.40,46615
2021/05/18,13:21:00,325.40,325.49,325.37,325.47,32515
2021/05/18,13:22:00,325.47,325.60,325.46,325.57,35953
2021/05/18,13:23:00,325.57,325.62,325.50,325.62,17819
2021/05/18,13:24:00,325.62,325.69,325.60,325.65,32864
2021/05/18,13:25:00,325.66,325.69,325.54,325.54,47066
2021/05/18,13:26:00,325.54,325.62,325.50,325.58,60355
2021/05/18,13:27:00,325.58,325.75,325.58,325.74,157127
2021/05/18,13:28:00,325.74,325.90,325.74,325.85,68548
2021/05/18,13:29:00,325.85,325.88,325.82,325.83,37942
2021/05/18,13:30:00,325.83,325.92,325.83,325.91,69459
2021/05/18,13:31:00,325.91,325.97,325.89,325.93,75778
2021/05/18,13:32:00,325.93,325.95,325.82,325.87,56346
2021/05/18,13:33:00,325.87,325.91,325.82,325.86,58793
2021/05/18,13:34:00,325.86,325.91,325.84,325.88,42002
2021/05/18,13:35:00,325.88,325.90,325.85,325.88,17512
2021/05/18,13:36:00,325.88,325.89,325.83,325.83,37750
2021/05/18,13:37:00,325.83,325.83,325.72,325.72,63078
2021/05/18,13:38:00,325.72,325.75,325.67,325.69,40631
2021/05/18,13:39:00,325.69,325.73,325.63,325.67,37343
2021/05/18,13:40:00,325.67,325.70,325.58,325.69,31451
2021/05/18,13:41:00,325.69,325.73,325.64,325.64,38932
2021/05/18,13:42:00,325.64,325.67,325.60,325.60,31782
2021/05/18,13:43:00,325.60,325.69,325.51,325.52,52620
2021/05/18,13:44:00,325.52,325.52,325.42,325.44,454115
2021/05/18,13:45:00,325.44,325.47,325.36,325.44,233404
2021/05/18,13:46:00,325.44,325.50,325.39,325.44,39744
2021/05/18,13:47:00,325.44,325.51,325.39,325.51,39519
2021/05/18,13:48:00,325.51,325.54,325.47,325.52,38027
2021/05/18,13:49:00,325.52,325.53,325.35,325.36,25920
2021/05/18,13:50:00,325.36,325.36,325.10,325.16,94590
2021/05/18,13:51:00,325.16,325.22,325.12,325.21,32062
2021/05/18,13:52:00,325.21,325.25,325.20,325.21,17658
2021/05/18,13:53:00,325.20,325.20,325.11,325.13,31160
2021/05/18,13:54:00,325.13,325.18,325.04,325.14,30659
2021/05/18,13:55:00,325.14,325.14,325.04,325.06,18684
2021/05/18,13:56:00,325.06,325.14,324.97,324.97,134030
2021/05/18,13:57:00,324.96,325.07,324.96,325.05,80695
2021/05/18,13:58:00,325.05,325.10,324.99,325.09,29482
2021/05/18,13:59:00,325.09,325.17,325.05,325.14,31684
2021/05/18,14:00:00,325.14,325.14,325.05,325.08,30093
2021/05/18,14:01:00,325.08,325.19,325.06,325.09,45102
2021/05/18,14:02:00,325.09,325.21,325.07,325.14,23536
2021/05/18,14:03:00,325.14,325.14,324.84,324.92,134813
2021/05/18,14:04:00,324.90,325.00,324.85,324.87,55290
2021/05/18,14:05:00,324.87,324.89,324.76,324.89,66997
2021/05/18,14:06:00,324.89,325.15,324.88,325.13,97220
2021/05/18,14:07:00,325.12,325.24,325.11,325.17,60252
2021/05/18,14:08:00,325.16,325.18,325.12,325.18,29501
2021/05/18,14:09:00,325.18,325.18,325.03,325.08,45817
2021/05/18,14:10:00,325.08,325.08,324.92,324.94,20007
2021/05/18,14:11:00,324.94,325.01,324.93,324.98,26340
2021/05/18,14:12:00,324.98,324.98,324.88,324.93,44007
2021/05/18,14:13:00,324.92,325.10,324.90,325.08,28324
2021/05/18,14:14:00,325.08,325.13,325.00,325.12,64622
2021/05/18,14:15:00,325.11,325.14,325.04,325.12,64555
2021/05/18,14:16:00,325.13,325.13,325.02,325.06,35357
2021/05/18,14:17:00,325.07,325.24,325.07,325.15,97438
2021/05/18,14:18:00,325.15,325.19,325.11,325.13,20681
2021/05/18,14:19:00,325.13,325.16,325.07,325.08,17398
2021/05/18,14:20:00,325.08,325.08,324.88,324.93,49485
2021/05/18,14:21:00,324.93,325.12,324.90,324.90,40733
2021/05/18,14:22:00,324.90,324.90,324.68,324.85,122503
2021/05/18,14:23:00,324.85,324.86,324.65,324.68,44938
2021/05/18,14:24:00,324.68,324.73,324.42,324.42,69121
2021/05/18,14:25:00,324.42,324.56,324.42,324.50,103986
2021/05/18,14:26:00,324.50,324.55,324.43,324.49,58768
2021/05/18,14:27:00,324.49,324.63,324.48,324.55,94857
2021/05/18,14:28:00,324.52,324.63,324.50,324.62,30778
2021/05/18,14:29:00,324.62,324.66,324.54,324.55,82553
2021/05/18,14:30:00,324.55,324.55,324.36,324.45,52089
2021/05/18,14:31:00,324.45,324.54,324.43,324.51,110392
2021/05/18,14:32:00,324.51,324.56,324.42,324.44,50464
2021/05/18,14:33:00,324.44,324.46,324.38,324.40,57970
2021/05/18,14:34:00,324.40,324.41,324.13,324.16,92903
2021/05/18,14:35:00,324.14,324.21,323.67,323.68,197968
2021/05/18,14:36:00,323.68,323.81,323.55,323.81,644175
2021/05/18,14:37:00,323.81,323.81,323.54,323.58,108580
2021/05/18,14:38:00,323.60,323.68,323.39,323.54,286946
2021/05/18,14:39:00,323.54,323.73,323.46,323.62,212355
2021/05/18,14:40:00,323.62,323.62,323.45,323.45,77272
2021/05/18,14:41:00,323.45,323.60,323.41,323.55,119823
2021/05/18,14:42:00,323.52,323.54,323.10,323.15,147226
2021/05/18,14:43:00,323.15,323.16,323.00,323.10,140285
2021/05/18,14:44:00,323.10,323.22,323.02,323.12,129328
2021/05/18,14:45:00,323.12,323.27,323.09,323.23,173809
2021/05/18,14:46:00,323.23,323.27,322.94,322.94,180661
2021/05/18,14:47:00,322.95,323.08,322.86,323.07,154742
2021/05/18,14:48:00,323.07,323.08,322.90,322.99,68159
2021/05/18,14:49:00,322.98,323.21,322.97,323.19,132540
2021/05/18,14:50:00,323.19,323.27,323.03,323.26,113060
2021/05/18,14:51:00,323.26,323.43,323.13,323.43,143624
2021/05/18,14:52:00,323.42,323.46,323.34,323.40,122366
2021/05/18,14:53:00,323.39,323.40,323.31,323.37,32977
2021/05/18,14:54:00,323.37,323.52,323.35,323.51,95267
2021/05/18,14:55:00,323.48,323.48,323.41,323.43,50860
2021/05/18,14:56:00,323.43,323.46,323.17,323.43,108873
2021/05/18,14:57:00,323.43,323.61,323.40,323.53,85154
2021/05/18,14:58:00,323.54,323.54,323.44,323.53,51713
2021/05/18,14:59:00,323.53,323.53,323.38,323.42,55137
2021/05/18,15:00:00,323.40,323.58,323.36,323.56,57087
2021/05/18,15:01:00,323.56,323.66,323.50,323.63,294346
2021/05/18,15:02:00,323.63,323.64,323.49,323.59,273770
2021/05/18,15:03:00,323.59,323.60,323.51,323.57,41022
2021/05/18,15:04:00,323.57,323.75,323.57,323.71,75129
2021/05/18,15:05:00,323.71,323.81,323.69,323.79,89081
2021/05/18,15:06:00,323.78,323.82,323.64,323.70,78911
2021/05/18,15:07:00,323.72,323.78,323.72,323.72,37762
2021/05/18,15:08:00,323.71,323.73,323.64,323.67,59505
2021/05/18,15:09:00,323.68,323.78,323.65,323.72,45660
2021/05/18,15:10:00,323.72,323.89,323.72,323.88,81660
2021/05/18,15:11:00,323.88,324.01,323.82,323.82,98679
2021/05/18,15:12:00,323.82,323.85,323.71,323.75,58731
2021/05/18,15:13:00,323.75,323.81,323.73,323.80,36208
2021/05/18,15:14:00,323.80,323.86,323.73,323.74,41989
2021/05/18,15:15:00,323.73,323.74,323.52,323.62,60866
2021/05/18,15:16:00,323.62,323.69,323.54,323.55,67076
2021/05/18,15:17:00,323.55,323.78,323.55,323.75,45325
2021/05/18,15:18:00,323.75,323.82,323.72,323.76,46002
2021/05/18,15:19:00,323.76,323.88,323.71,323.84,70615
2021/05/18,15:20:00,323.84,323.92,323.76,323.91,66426
2021/05/18,15:21:00,323.91,323.98,323.79,323.89,87919
2021/05/18,15:22:00,323.89,323.89,323.77,323.80,41361
2021/05/18,15:23:00,323.80,323.87,323.77,323.86,21533
2021/05/18,15:24:00,323.86,324.00,323.86,323.98,41722
2021/05/18,15:25:00,323.98,324.11,323.97,324.02,76854
2021/05/18,15:26:00,324.02,324.26,324.02,324.25,108155
2021/05/18,15:27:00,324.23,324.27,324.19,324.20,87139
2021/05/18,15:28:00,324.19,324.21,324.07,324.13,42792
2021/05/18,15:29:00,324.13,324.19,324.08,324.18,39133
2021/05/18,15:30:00,324.18,324.21,324.14,324.15,52612
2021/05/18,15:31:00,324.15,324.25,324.10,324.25,49024
2021/05/18,15:32:00,324.26,324.59,324.25,324.40,190378
2021/05/18,15:33:00,324.40,324.44,324.31,324.37,62811
2021/05/18,15:34:00,324.37,324.37,324.26,324.31,44563
2021/05/18,15:35:00,324.31,324.36,324.23,324.32,50862
2021/05/18,15:36:00,324.32,324.38,324.30,324.30,56209
2021/05/18,15:37:00,324.30,324.32,324.21,324.28,32681
2021/05/18,15:38:00,324.28,324.28,324.08,324.11,46033
2021/05/18,15:39:00,324.11,324.15,324.00,324.12,115250
2021/05/18,15:40:00,324.12,324.23,324.12,324.16,70115
2021/05/18,15:41:00,324.16,324.27,324.16,324.23,33073
2021/05/18,15:42:00,324.23,324.34,324.23,324.30,46774
2021/05/18,15:43:00,324.30,324.30,324.13,324.18,57196
2021/05/18,15:44:00,324.17,324.26,324.10,324.14,63927
2021/05/18,15:45:00,324.13,324.21,324.07,324.18,52850
2021/05/18,15:46:00,324.20,324.27,324.02,324.06,77315
2021/05/18,15:47:00,324.06,324.06,323.85,323.95,115637
2021/05/18,15:48:00,323.95,323.95,323.69,323.71,89082
2021/05/18,15:49:00,323.71,323.71,323.40,323.42,144634
2021/05/18,15:50:00,323.42,323.45,323.25,323.33,178733
2021/05/18,15:51:00,323.33,323.33,322.97,323.12,219048
2021/05/18,15:52:00,323.12,323.29,323.04,323.20,114739
2021/05/18,15:53:00,323.21,323.21,322.98,323.08,379316
2021/05/18,15:54:00,323.08,323.08,322.57,322.77,353098
2021/05/18,15:55:00,322.77,322.82,322.29,322.42,333003
2021/05/18,15:56:00,322.45,322.70,322.35,322.50,198649
2021/05/18,15:57:00,322.50,322.58,322.47,322.53,149288
2021/05/18,15:58:00,322.52,322.61,322.44,322.45,137756
2021/05/18,15:59:00,322.45,322.61,322.40,322.48,515131
2021/05/18,16:00:00,322.48,322.51,321.94,322.15,804308
2021/05/19,09:31:00,316.66,316.99,316.30,316.92,642303
2021/05/19,09:32:00,316.92,317.54,316.89,317.33,457722
2021/05/19,09:33:00,317.33,317.81,317.26,317.62,378729
2021/05/19,09:34:00,317.62,317.89,317.42,317.79,394576
2021/05/19,09:35:00,317.79,317.94,317.72,317.75,370875
2021/05/19,09:36:00,317.75,317.99,317.56,317.63,758795
2021/05/19,09:37:00,317.63,318.20,317.63,317.84,521183
2021/05/19,09:38:00,317.84,317.90,317.28,317.35,341959
2021/05/19,09:39:00,317.35,317.64,317.23,317.59,271637
2021/05/19,09:40:00,317.58,317.66,317.18,317.18,211265
2021/05/19,09:41:00,317.19,317.37,316.86,316.93,470084
2021/05/19,09:42:00,316.93,317.01,316.54,316.84,247089
2021/05/19,09:43:00,316.86,317.89,316.83,317.87,429932
2021/05/19,09:44:00,317.88,318.50,317.85,318.35,491022
2021/05/19,09:45:00,318.35,318.61,318.24,318.47,296482
2021/05/19,09:46:00,318.47,318.68,318.28,318.54,455750
2021/05/19,09:47:00,318.54,318.57,317.98,318.05,306801
2021/05/19,09:48:00,318.05,318.27,317.68,317.75,323183
2021/05/19,09:49:00,317.75,318.21,317.52,318.21,400546
2021/05/19,09:50:00,318.22,318.44,317.94,318.12,417979
2021/05/19,09:51:00,318.12,318.86,318.05,318.81,581247
2021/05/19,09:52:00,318.81,318.91,318.34,318.53,250738
2021/05/19,09:53:00,318.51,318.67,318.25,318.55,235411
2021/05/19,09:54:00,318.55,318.62,318.06,318.18,270137
2021/05/19,09:55:00,318.18,318.49,318.10,318.19,192300
2021/05/19,09:56:00,318.19,318.21,317.79,317.90,284564
2021/05/19,09:57:00,317.90,318.78,317.68,318.75,280540
2021/05/19,09:58:00,318.75,318.81,318.20,318.43,235529
2021/05/19,09:59:00,318.43,318.47,318.03,318.08,152216
2021/05/19,10:00:00,318.08,318.23,318.02,318.09,131504
2021/05/19,10:01:00,318.09,318.61,317.96,318.21,185161
2021/05/19,10:02:00,318.22,318.32,317.64,317.72,239722
2021/05/19,10:03:00,317.70,317.84,317.32,317.38,225265
2021/05/19,10:04:00,317.38,317.59,317.26,317.29,192754
2021/05/19,10:05:00,317.30,317.58,317.26,317.26,173051
2021/05/19,10:06:00,317.25,317.53,317.14,317.32,326887
2021/05/19,10:07:00,317.32,317.70,317.21,317.43,245430
2021/05/19,10:08:00,317.43,317.63,317.39,317.55,105229
2021/05/19,10:09:00,317.56,317.67,317.46,317.52,101033
2021/05/19,10:10:00,317.52,318.05,317.48,317.79,392566
2021/05/19,10:11:00,317.80,318.36,317.63,318.12,267622
2021/05/19,10:12:00,318.12,318.29,317.82,317.87,160492
2021/05/19,10:13:00,317.87,317.91,317.52,317.87,223309
2021/05/19,10:14:00,317.89,318.25,317.88,318.01,189215
2021/05/19,10:15:00,318.01,318.22,317.99,318.17,172135
2021/05/19,10:16:00,318.12,318.12,317.53,317.74,229967
2021/05/19,10:17:00,317.75,317.88,317.54,317.55,175223
2021/05/19,10:18:00,317.57,317.97,317.52,317.87,155303
2021/05/19,10:19:00,317.87,318.33,317.85,318.22,200081
2021/05/19,10:20:00,318.22,318.66,318.21,318.55,343926
2021/05/19,10:21:00,318.55,318.63,318.27,318.36,258351
2021/05/19,10:22:00,318.41,318.43,317.94,318.13,155196
2021/05/19,10:23:00,318.12,318.62,318.12,318.56,173253
2021/05/19,10:24:00,318.56,318.72,318.41,318.65,108996
2021/05/19,10:25:00,318.64,318.72,318.42,318.57,176269
2021/05/19,10:26:00,318.57,319.05,318.36,319.04,334245
2021/05/19,10:27:00,319.04,319.35,319.04,319.32,299549
2021/05/19,10:28:00,319.32,319.42,319.16,319.27,203649
2021/05/19,10:29:00,319.27,319.31,319.08,319.17,209967
2021/05/19,10:30:00,319.18,319.37,319.15,319.27,167276
2021/05/19,10:31:00,319.27,319.40,319.06,319.39,156095
2021/05/19,10:32:00,319.39,319.44,319.21,319.40,367446
2021/05/19,10:33:00,319.40,319.52,319.00,319.04,208826
2021/05/19,10:34:00,319.04,319.10,318.68,318.83,263408
2021/05/19,10:35:00,318.83,318.90,318.68,318.68,138784
2021/05/19,10:36:00,318.68,318.90,318.53,318.82,170125
2021/05/19,10:37:00,318.83,319.17,318.56,318.60,341746
2021/05/19,10:38:00,318.60,318.74,318.46,318.69,123527
2021/05/19,10:39:00,318.69,318.72,318.29,318.40,106897
2021/05/19,10:40:00,318.40,318.52,318.21,318.23,106230
2021/05/19,10:41:00,318.21,318.33,318.09,318.19,196304
2021/05/19,10:42:00,318.20,318.42,318.11,318.32,213398
2021/05/19,10:43:00,318.31,318.40,318.16,318.28,125974
2021/05/19,10:44:00,318.28,318.63,318.22,318.53,156806
2021/05/19,10:45:00,318.52,318.89,318.43,318.88,144883
2021/05/19,10:46:00,318.88,319.39,318.79,319.35,300074
2021/05/19,10:47:00,319.35,319.39,319.15,319.18,175507
2021/05/19,10:48:00,319.16,319.23,319.03,319.06,115414
2021/05/19,10:49:00,319.04,319.30,319.01,319.19,131015
2021/05/19,10:50:00,319.19,319.30,319.09,319.09,96231
2021/05/19,10:51:00,319.09,319.83,319.05,319.67,309727
2021/05/19,10:52:00,319.67,319.79,319.60,319.72,362908
2021/05/19,10:53:00,319.72,319.87,319.64,319.73,209796
2021/05/19,10:54:00,319.73,319.77,319.53,319.54,125201
2021/05/19,10:55:00,319.54,319.77,319.54,319.68,79655
2021/05/19,10:56:00,319.68,319.78,319.47,319.58,85395
2021/05/19,10:57:00,319.58,319.71,319.36,319.43,127495
2021/05/19,10:58:00,319.43,319.59,319.35,319.55,71042
2021/05/19,10:59:00,319.55,319.71,319.38,319.48,86566
2021/05/19,11:00:00,319.48,319.65,319.28,319.32,107488
2021/05/19,11:01:00,319.33,319.38,319.04,319.19,126374
2021/05/19,11:02:00,319.19,319.33,319.01,319.33,270433
2021/05/19,11:03:00,319.33,319.44,319.07,319.13,83619
2021/05/19,11:04:00,319.13,319.13,318.91,318.96,134124
2021/05/19,11:05:00,318.96,319.03,318.74,318.83,124793
2021/05/19,11:06:00,318.83,319.05,318.81,318.97,75883
2021/05/19,11:07:00,318.95,319.10,318.79,319.08,103636
2021/05/19,11:08:00,319.08,319.27,318.96,319.27,58151
2021/05/19,11:09:00,319.27,320.11,319.23,320.07,416995
2021/05/19,11:10:00,320.07,320.15,319.97,320.01,407279
2021/05/19,11:11:00,320.00,320.03,319.82,320.01,222549
2021/05/19,11:12:00,320.02,320.24,320.02,320.14,129184
2021/05/19,11:13:00,320.14,320.24,320.06,320.21,115114
2021/05/19,11:14:00,320.20,320.24,320.12,320.17,109634
2021/05/19,11:15:00,320.17,320.38,320.09,320.17,194969
2021/05/19,11:16:00,320.17,320.38,320.02,320.09,202761
2021/05/19,11:17:00,320.09,320.13,319.77,319.81,133142
2021/05/19,11:18:00,319.81,320.02,319.77,319.82,122199
2021/05/19,11:19:00,319.81,319.88,319.72,319.77,83609
2021/05/19,11:20:00,319.76,320.04,319.76,319.77,66398
2021/05/19,11:21:00,319.76,320.12,319.74,320.12,104790
2021/05/19,11:22:00,320.11,320.41,319.99,320.41,136790
2021/05/19,11:23:00,320.39,320.62,320.32,320.61,175177
2021/05/19,11:24:00,320.62,320.65,320.52,320.55,153340
2021/05/19,11:25:00,320.55,320.57,320.38,320.47,61643
2021/05/19,11:26:00,320.45,320.49,320.16,320.19,90927
2021/05/19,11:27:00,320.19,320.40,320.09,320.40,88474
2021/05/19,11:28:00,320.40,320.41,320.21,320.25,86578
2021/05/19,11:29:00,320.25,320.31,320.08,320.24,51408
2021/05/19,11:30:00,320.24,320.24,320.00,320.06,55080
2021/05/19,11:31:00,320.06,320.12,319.86,319.87,84202
2021/05/19,11:32:00,319.87,319.91,319.73,319.83,158457
2021/05/19,11:33:00,319.83,319.89,319.66,319.80,123489
2021/05/19,11:34:00,319.80,320.12,319.80,320.03,104372
2021/05/19,11:35:00,320.03,320.12,319.70,319.75,129945
2021/05/19,11:36:00,319.75,319.91,319.68,319.88,69822
2021/05/19,11:37:00,319.90,319.97,319.67,319.72,82687
2021/05/19,11:38:00,319.72,319.87,319.72,319.83,47181
2021/05/19,11:39:00,319.82,319.94,319.80,319.82,39106
2021/05/19,11:40:00,319.81,320.23,319.75,320.11,276133
2021/05/19,11:41:00,320.11,320.18,319.99,320.10,43542
2021/05/19,11:42:00,320.09,320.12,319.60,319.83,377236
2021/05/19,11:43:00,319.83,319.86,319.56,319.58,493615
2021/05/19,11:44:00,319.58,319.74,319.58,319.72,40551
2021/05/19,11:45:00,319.72,319.93,319.67,319.91,80390
2021/05/19,11:46:00,319.90,319.94,319.70,319.72,81081
2021/05/19,11:47:00,319.72,319.78,319.50,319.66,129460
2021/05/19,11:48:00,319.66,319.93,319.65,319.72,107074
2021/05/19,11:49:00,319.72,319.78,319.46,319.56,88559
2021/05/19,11:50:00,319.56,319.71,319.54,319.69,54593
2021/05/19,11:51:00,319.68,319.76,319.49,319.71,77408
2021/05/19,11:52:00,319.71,319.75,319.61,319.75,33717
2021/05/19,11:53:00,319.74,319.85,319.69,319.72,50638
2021/05/19,11:54:00,319.68,319.68,319.35,319.37,100627
2021/05/19,11:55:00,319.36,319.55,319.36,319.52,42896
2021/05/19,11:56:00,319.51,319.83,319.50,319.83,297408
2021/05/19,11:57:00,319.81,320.25,319.81,320.18,118677
2021/05/19,11:58:00,320.18,320.40,320.13,320.13,137818
2021/05/19,11:59:00,320.13,320.15,319.95,320.10,89379
2021/05/19,12:00:00,320.09,320.25,320.00,320.25,83003
2021/05/19,12:01:00,320.25,320.25,319.90,320.00,66764
2021/05/19,12:02:00,320.00,320.15,319.95,320.04,56954
2021/05/19,12:03:00,320.04,320.07,319.89,319.95,27792
2021/05/19,12:04:00,319.95,320.07,319.83,320.02,79378
2021/05/19,12:05:00,320.02,320.16,319.92,320.13,56275
2021/05/19,12:06:00,320.14,320.36,320.04,320.15,92267
2021/05/19,12:07:00,320.15,320.31,320.09,320.29,59324
2021/05/19,12:08:00,320.29,320.38,320.24,320.32,91387
2021/05/19,12:09:00,320.32,320.45,320.27,320.43,62155
2021/05/19,12:10:00,320.44,320.44,320.25,320.25,85683
2021/05/19,12:11:00,320.25,320.54,320.25,320.50,65057
2021/05/19,12:12:00,320.49,320.49,320.37,320.42,92135
2021/05/19,12:13:00,320.42,320.57,320.38,320.54,46217
2021/05/19,12:14:00,320.54,320.71,320.53,320.59,80982
2021/05/19,12:15:00,320.59,320.69,320.58,320.63,77930
2021/05/19,12:16:00,320.63,320.76,320.57,320.74,64415
2021/05/19,12:17:00,320.74,320.99,320.74,320.89,194798
2021/05/19,12:18:00,320.89,320.96,320.82,320.94,97246
2021/05/19,12:19:00,320.94,320.98,320.78,320.91,104321
2021/05/19,12:20:00,320.91,320.91,320.78,320.85,63209
2021/05/19,12:21:00,320.85,320.88,320.62,320.64,89503
2021/05/19,12:22:00,320.63,320.76,320.47,320.67,144170
2021/05/19,12:23:00,320.67,320.92,320.67,320.83,146203
2021/05/19,12:24:00,320.83,321.06,320.81,320.96,79914
2021/05/19,12:25:00,320.96,321.16,320.96,321.08,98391
2021/05/19,12:26:00,321.08,321.10,320.92,321.04,100244
2021/05/19,12:27:00,321.04,321.08,320.87,320.93,74594
2021/05/19,12:28:00,320.93,321.03,320.92,320.95,214307
2021/05/19,12:29:00,320.94,321.02,320.75,320.78,126150
2021/05/19,12:30:00,320.78,320.85,320.68,320.84,254873
2021/05/19,12:31:00,320.84,320.90,320.77,320.88,62771
2021/05/19,12:32:00,320.88,321.02,320.88,320.98,50786
2021/05/19,12:33:00,320.98,321.04,320.88,321.01,120320
2021/05/19,12:34:00,321.01,321.02,320.76,320.76,77070
2021/05/19,12:35:00,320.77,320.85,320.71,320.82,35899
2021/05/19,12:36:00,320.82,321.10,320.82,320.90,61818
2021/05/19,12:37:00,320.90,320.90,320.63,320.72,81700
2021/05/19,12:38:00,320.73,320.86,320.69,320.70,44997
2021/05/19,12:39:00,320.70,320.89,320.70,320.81,49218
2021/05/19,12:40:00,320.81,320.99,320.79,320.87,57850
2021/05/19,12:41:00,320.87,320.97,320.80,320.93,42985
2021/05/19,12:42:00,320.93,320.94,320.70,320.72,83417
2021/05/19,12:43:00,320.72,320.97,320.71,320.97,51183
2021/05/19,12:44:00,320.98,321.20,320.98,321.16,87327
2021/05/19,12:45:00,321.15,321.15,320.61,320.66,244261
2021/05/19,12:46:00,320.68,320.85,320.64,320.76,52417
2021/05/19,12:47:00,320.76,320.76,320.51,320.71,76110
2021/05/19,12:48:00,320.71,320.77,320.55,320.60,48405
2021/05/19,12:49:00,320.61,320.89,320.60,320.69,58074
2021/05/19,12:50:00,320.69,320.87,320.65,320.68,51136
2021/05/19,12:51:00,320.68,320.73,320.51,320.54,250209
2021/05/19,12:52:00,320.53,320.73,320.45,320.46,60211
2021/05/19,12:53:00,320.46,320.78,320.46,320.71,35164
2021/05/19,12:54:00,320.71,320.76,320.57,320.73,33997
2021/05/19,12:55:00,320.72,320.81,320.63,320.74,38885
2021/05/19,12:56:00,320.74,320.91,320.72,320.81,35734
2021/05/19,12:57:00,320.81,320.95,320.74,320.94,24665
2021/05/19,12:58:00,320.94,321.00,320.85,320.94,19208
2021/05/19,12:59:00,320.94,320.94,320.65,320.67,60503
2021/05/19,13:00:00,320.67,320.71,320.58,320.68,44483
2021/05/19,13:01:00,320.68,320.86,320.66,320.86,47806
2021/05/19,13:02:00,320.86,321.27,320.86,321.20,144254
2021/05/19,13:03:00,321.19,321.32,320.96,321.10,149028
2021/05/19,13:04:00,321.10,321.21,321.06,321.18,64073
2021/05/19,13:05:00,321.18,321.22,321.12,321.16,47537
2021/05/19,13:06:00,321.17,321.27,321.05,321.07,51390
2021/05/19,13:07:00,321.07,321.30,321.04,321.30,50786
2021/05/19,13:08:00,321.31,321.65,321.31,321.55,204115
2021/05/19,13:09:00,321.55,321.60,321.49,321.51,130956
2021/05/19,13:10:00,321.51,321.53,321.32,321.36,132258
2021/05/19,13:11:00,321.36,321.57,321.36,321.57,62100
2021/05/19,13:12:00,321.57,321.62,321.51,321.61,37866
2021/05/19,13:13:00,321.63,321.81,321.57,321.81,136197
2021/05/19,13:14:00,321.80,321.83,321.72,321.75,100612
2021/05/19,13:15:00,321.75,321.77,321.60,321.63,285813
2021/05/19,13:16:00,321.63,321.80,321.63,321.72,84438
2021/05/19,13:17:00,321.71,321.82,321.71,321.77,62284
2021/05/19,13:18:00,321.77,321.77,321.59,321.62,77044
2021/05/19,13:19:00,321.62,321.69,321.53,321.58,71344
2021/05/19,13:20:00,321.58,321.69,321.49,321.54,87579
2021/05/19,13:21:00,321.54,321.62,321.54,321.55,33660
2021/05/19,13:22:00,321.55,321.62,321.40,321.40,86110
2021/05/19,13:23:00,321.40,321.42,321.29,321.29,66881
2021/05/19,13:24:00,321.29,321.38,321.27,321.38,22098
2021/05/19,13:25:00,321.38,321.43,321.21,321.21,48694
2021/05/19,13:26:00,321.21,321.36,321.17,321.25,57794
2021/05/19,13:27:00,321.26,321.32,321.18,321.24,46472
2021/05/19,13:28:00,321.24,321.30,321.21,321.30,36122
2021/05/19,13:29:00,321.30,321.35,321.25,321.28,15442
2021/05/19,13:30:00,321.25,321.51,321.23,321.47,40933
2021/05/19,13:31:00,321.47,321.51,321.32,321.43,53070
2021/05/19,13:32:00,321.43,321.46,321.21,321.26,53503
2021/05/19,13:33:00,321.26,321.26,321.10,321.13,57943
2021/05/19,13:34:00,321.13,321.20,321.01,321.03,53847
2021/05/19,13:35:00,321.06,321.09,320.85,320.90,73622
2021/05/19,13:36:00,320.90,320.95,320.80,320.84,87244
2021/05/19,13:37:00,320.84,320.88,320.57,320.60,194837
2021/05/19,13:38:00,320.60,320.81,320.60,320.75,68123
2021/05/19,13:39:00,320.75,320.86,320.73,320.86,37346
2021/05/19,13:40:00,320.86,321.01,320.86,320.94,59662
2021/05/19,13:41:00,320.94,320.99,320.80,320.82,59164
2021/05/19,13:42:00,320.82,320.83,320.66,320.79,59219
2021/05/19,13:43:00,320.79,320.82,320.69,320.76,22279
2021/05/19,13:44:00,320.77,320.81,320.70,320.76,25627
2021/05/19,13:45:00,320.76,320.90,320.71,320.87,35215
2021/05/19,13:46:00,320.87,321.02,320.85,320.89,66296
2021/05/19,13:47:00,320.89,320.90,320.78,320.90,56832
2021/05/19,13:48:00,320.90,321.06,320.87,320.93,40565
2021/05/19,13:49:00,320.93,321.09,320.92,321.09,23712
2021/05/19,13:50:00,321.09,321.09,320.95,321.06,32112
2021/05/19,13:51:00,321.06,321.22,321.01,321.17,73980
2021/05/19,13:52:00,321.17,321.18,320.94,321.00,45739
2021/05/19,13:53:00,321.00,321.13,320.98,321.12,47201
2021/05/19,13:54:00,321.12,321.36,321.12,321.29,80178
2021/05/19,13:55:00,321.30,321.40,321.20,321.39,29171
2021/05/19,13:56:00,321.39,321.49,321.31,321.31,44862
2021/05/19,13:57:00,321.31,321.32,321.17,321.17,48636
2021/05/19,13:58:00,321.17,321.28,321.16,321.19,36513
2021/05/19,13:59:00,321.19,321.26,321.02,321.05,81786
2021/05/19,14:00:00,321.05,321.20,320.97,321.01,80807
2021/05/19,14:01:00,321.02,321.17,320.83,321.09,130820
2021/05/19,14:02:00,321.09,321.49,320.96,321.36,399576
2021/05/19,14:03:00,321.36,321.72,321.28,321.64,137687
2021/05/19,14:04:00,321.64,321.67,321.44,321.49,94548
2021/05/19,14:05:00,321.49,321.56,320.21,320.32,452393
2021/05/19,14:06:00,320.32,320.40,319.54,319.81,540349
2021/05/19,14:07:00,319.81,320.37,319.73,320.17,315788
2021/05/19,14:08:00,320.17,320.33,319.92,319.93,155969
2021/05/19,14:09:00,319.93,320.05,319.77,320.05,149047
2021/05/19,14:10:00,320.05,320.49,320.05,320.39,219600
2021/05/19,14:11:00,320.39,320.51,320.19,320.25,151892
2021/05/19,14:12:00,320.22,320.23,319.80,320.03,231245
2021/05/19,14:13:00,320.03,320.05,319.80,319.91,195943
2021/05/19,14:14:00,319.92,320.24,319.87,320.22,244468
2021/05/19,14:15:00,320.22,320.46,320.11,320.28,171069
2021/05/19,14:16:00,320.27,320.27,319.57,319.74,379425
2021/05/19,14:17:00,319.74,320.04,319.69,319.96,404174
2021/05/19,14:18:00,319.96,320.30,319.83,320.27,146128
2021/05/19,14:19:00,320.27,320.29,319.97,320.21,121172
2021/05/19,14:20:00,320.21,320.36,320.10,320.33,106059
2021/05/19,14:21:00,320.33,321.37,320.33,320.96,440462
2021/05/19,14:22:00,320.96,321.44,320.96,321.44,188856
2021/05/19,14:23:00,321.44,322.07,321.39,322.01,392859
2021/05/19,14:24:00,322.03,322.63,322.01,322.51,428333
2021/05/19,14:25:00,322.52,322.56,322.07,322.25,285455
2021/05/19,14:26:00,322.24,322.30,322.07,322.19,204358
2021/05/19,14:27:00,322.19,322.37,322.14,322.23,199803
2021/05/19,14:28:00,322.25,322.37,322.04,322.07,144917
2021/05/19,14:29:00,322.06,322.31,321.99,322.24,154239
2021/05/19,14:30:00,322.24,322.49,322.19,322.37,104991
2021/05/19,14:31:00,322.35,322.90,322.33,322.76,255804
2021/05/19,14:32:00,322.76,322.81,322.47,322.52,265561
2021/05/19,14:33:00,322.52,322.66,322.16,322.24,270329
2021/05/19,14:34:00,322.24,322.43,321.84,321.85,215303
2021/05/19,14:35:00,321.85,322.04,321.74,321.90,188124
2021/05/19,14:36:00,321.90,322.04,321.74,321.91,162452
2021/05/19,14:37:00,321.92,322.07,321.83,321.91,118968
2021/05/19,14:38:00,321.91,321.97,321.13,321.29,318598
2021/05/19,14:39:00,321.29,321.30,320.88,320.95,275434
2021/05/19,14:40:00,320.95,321.12,320.82,320.88,124580
2021/05/19,14:41:00,320.88,321.06,320.63,320.86,194307
2021/05/19,14:42:00,320.86,321.00,320.73,320.81,88906
2021/05/19,14:43:00,320.81,321.16,320.63,321.14,164207
2021/05/19,14:44:00,321.13,321.14,320.74,320.95,96021
2021/05/19,14:45:00,320.93,320.93,320.69,320.77,60374
2021/05/19,14:46:00,320.77,320.90,320.45,320.59,106291
2021/05/19,14:47:00,320.64,320.71,320.43,320.44,76821
2021/05/19,14:48:00,320.44,320.54,320.30,320.49,157748
2021/05/19,14:49:00,320.49,320.67,320.34,320.59,119632
2021/05/19,14:50:00,320.59,320.59,320.38,320.52,86293
2021/05/19,14:51:00,320.53,320.61,320.38,320.50,76707
2021/05/19,14:52:00,320.50,320.73,320.37,320.61,98095
2021/05/19,14:53:00,320.61,320.65,320.50,320.53,62922
2021/05/19,14:54:00,320.53,320.64,320.41,320.59,69932
2021/05/19,14:55:00,320.58,320.66,320.41,320.64,70849
2021/05/19,14:56:00,320.64,320.81,320.34,320.51,125774
2021/05/19,14:57:00,320.52,320.66,320.32,320.55,447791
2021/05/19,14:58:00,320.53,321.02,320.48,320.93,157905
2021/05/19,14:59:00,320.93,321.30,320.79,320.93,199279
2021/05/19,15:00:00,320.93,321.06,320.59,320.62,94686
2021/05/19,15:01:00,320.62,320.69,320.29,320.36,218624
2021/05/19,15:02:00,320.36,320.54,320.23,320.36,91045
2021/05/19,15:03:00,320.34,320.38,320.05,320.08,126831
2021/05/19,15:04:00,320.08,320.45,320.08,320.35,101259
2021/05/19,15:05:00,320.36,320.53,320.36,320.40,60411
2021/05/19,15:06:00,320.43,320.78,320.35,320.71,142444
2021/05/19,15:07:00,320.71,320.71,320.48,320.67,70534
2021/05/19,15:08:00,320.69,321.04,320.68,321.02,100073
2021/05/19,15:09:00,321.00,321.02,320.84,320.98,81094
2021/05/19,15:10:00,320.99,321.10,320.93,321.01,53310
2021/05/19,15:11:00,321.01,321.38,320.92,321.20,117272
2021/05/19,15:12:00,321.21,321.35,321.12,321.21,94706
2021/05/19,15:13:00,321.22,321.40,321.14,321.25,63537
2021/05/19,15:14:00,321.25,321.58,321.22,321.50,102700
2021/05/19,15:15:00,321.48,321.49,321.29,321.29,62599
2021/05/19,15:16:00,321.28,321.52,321.20,321.49,94713
2021/05/19,15:17:00,321.49,321.55,321.32,321.40,64142
2021/05/19,15:18:00,321.37,321.56,321.34,321.45,52024
2021/05/19,15:19:00,321.45,321.51,321.31,321.35,98597
2021/05/19,15:20:00,321.34,321.51,321.28,321.39,61999
2021/05/19,15:21:00,321.39,321.40,321.03,321.27,110806
2021/05/19,15:22:00,321.27,321.38,321.04,321.05,75644
2021/05/19,15:23:00,321.05,321.40,321.05,321.29,92239
2021/05/19,15:24:00,321.29,321.67,321.20,321.64,97779
2021/05/19,15:25:00,321.63,322.03,321.59,321.83,215410
2021/05/19,15:26:00,321.83,322.03,321.83,321.90,144560
2021/05/19,15:27:00,321.88,321.94,321.79,321.83,116133
2021/05/19,15:28:00,321.84,321.84,321.65,321.70,97474
2021/05/19,15:29:00,321.74,322.28,321.74,322.26,157283
2021/05/19,15:30:00,322.26,322.45,322.05,322.14,215956
2021/05/19,15:31:00,322.14,322.17,321.79,321.85,214346
2021/05/19,15:32:00,321.85,321.86,321.57,321.67,223194
2021/05/19,15:33:00,321.68,321.73,321.44,321.44,189191
2021/05/19,15:34:00,321.44,321.55,321.27,321.33,147203
2021/05/19,15:35:00,321.34,321.61,321.29,321.56,85307
2021/05/19,15:36:00,321.56,321.63,321.48,321.51,73300
2021/05/19,15:37:00,321.52,321.62,321.34,321.47,83579
2021/05/19,15:38:00,321.47,321.58,321.34,321.48,103179
2021/05/19,15:39:00,321.48,321.55,321.33,321.36,123531
2021/05/19,15:40:00,321.35,321.55,321.33,321.52,91578
2021/05/19,15:41:00,321.52,321.53,321.18,321.23,112801
2021/05/19,15:42:00,321.24,321.37,321.18,321.30,138096
2021/05/19,15:43:00,321.30,321.44,321.22,321.38,150492
2021/05/19,15:44:00,321.38,321.41,321.21,321.27,96370
2021/05/19,15:45:00,321.27,321.38,321.02,321.12,127441
2021/05/19,15:46:00,321.12,321.34,321.06,321.20,100340
2021/05/19,15:47:00,321.21,321.21,321.07,321.11,148924
2021/05/19,15:48:00,321.10,321.16,320.63,320.71,282475
2021/05/19,15:49:00,320.72,320.82,320.63,320.71,136473
2021/05/19,15:50:00,320.70,320.81,320.65,320.78,161764
2021/05/19,15:51:00,320.79,321.39,320.60,321.32,364203
2021/05/19,15:52:00,321.32,321.83,321.17,321.83,204622
2021/05/19,15:53:00,321.83,321.89,321.48,321.61,423962
2021/05/19,15:54:00,321.61,321.68,321.49,321.63,199946
2021/05/19,15:55:00,321.63,322.16,321.63,322.01,193920
2021/05/19,15:56:00,322.00,322.22,321.92,322.20,309508
2021/05/19,15:57:00,322.24,322.41,322.07,322.40,416979
2021/05/19,15:58:00,322.40,322.43,322.21,322.36,350571
2021/05/19,15:59:00,322.36,322.58,322.30,322.58,377583
2021/05/19,16:00:00,322.58,322.83,322.49,322.67,1262499
2021/05/20,09:31:00,324.12,324.49,323.89,324.46,293690
2021/05/20,09:32:00,324.45,324.80,324.42,324.79,256010
2021/05/20,09:33:00,324.78,324.92,324.70,324.87,194739
2021/05/20,09:34:00,324.87,324.99,324.80,324.89,269129
2021/05/20,09:35:00,324.89,325.06,324.80,325.03,188552
2021/05/20,09:36:00,325.04,325.32,324.94,325.31,214310
2021/05/20,09:37:00,325.31,325.57,325.22,325.49,347214
2021/05/20,09:38:00,325.49,325.58,325.34,325.38,435350
2021/05/20,09:39:00,325.38,325.69,325.36,325.60,427697
2021/05/20,09:40:00,325.63,325.89,325.57,325.72,223010
2021/05/20,09:41:00,325.72,326.10,325.72,325.91,281158
2021/05/20,09:42:00,325.91,326.31,325.74,326.21,469015
2021/05/20,09:43:00,326.21,326.36,326.18,326.33,667500
2021/05/20,09:44:00,326.32,326.57,326.29,326.39,396459
2021/05/20,09:45:00,326.42,326.42,326.06,326.18,223209
2021/05/20,09:46:00,326.18,326.36,326.05,326.21,166773
2021/05/20,09:47:00,326.21,326.43,326.11,326.43,199825
2021/05/20,09:48:00,326.42,326.65,326.36,326.63,190164
2021/05/20,09:49:00,326.64,326.72,326.53,326.60,175734
2021/05/20,09:50:00,326.60,326.62,326.33,326.37,250547
2021/05/20,09:51:00,326.38,326.66,326.38,326.59,162251
2021/05/20,09:52:00,326.60,326.68,326.55,326.58,81829
2021/05/20,09:53:00,326.58,326.58,326.29,326.31,137060
2021/05/20,09:54:00,326.31,326.46,326.25,326.33,159281
2021/05/20,09:55:00,326.33,326.37,326.25,326.30,66607
2021/05/20,09:56:00,326.30,326.56,326.24,326.45,160915
2021/05/20,09:57:00,326.45,326.67,326.41,326.53,153301
2021/05/20,09:58:00,326.53,326.55,326.35,326.44,117606
2021/05/20,09:59:00,326.45,326.49,326.19,326.19,79358
2021/05/20,10:00:00,326.19,326.38,326.16,326.37,106050
2021/05/20,10:01:00,326.38,326.68,326.30,326.40,185142
2021/05/20,10:02:00,326.40,326.83,326.40,326.73,188351
2021/05/20,10:03:00,326.73,326.99,326.73,326.93,172988
2021/05/20,10:04:00,326.94,327.00,326.82,326.89,96458
2021/05/20,10:05:00,326.89,327.03,326.87,326.91,215908
2021/05/20,10:06:00,326.91,327.08,326.89,327.06,110114
2021/05/20,10:07:00,327.06,327.10,326.94,327.03,145282
2021/05/20,10:08:00,327.03,327.05,326.93,326.97,171632
2021/05/20,10:09:00,326.97,327.01,326.73,326.76,197058
2021/05/20,10:10:00,326.78,326.85,326.71,326.73,87515
2021/05/20,10:11:00,326.73,327.02,326.73,326.99,115260
2021/05/20,10:12:00,326.99,327.00,326.77,326.86,216935
2021/05/20,10:13:00,326.85,326.91,326.73,326.75,78822
2021/05/20,10:14:00,326.75,326.80,326.66,326.75,76057
2021/05/20,10:15:00,326.74,326.88,326.68,326.82,63380
2021/05/20,10:16:00,326.82,327.06,326.82,326.83,69283
2021/05/20,10:17:00,326.81,326.99,326.76,326.97,76726
2021/05/20,10:18:00,326.99,327.20,326.93,327.04,121936
2021/05/20,10:19:00,327.04,327.06,326.91,327.05,56941
2021/05/20,10:20:00,327.05,327.06,326.92,327.05,53351
2021/05/20,10:21:00,327.06,327.12,326.94,326.97,65827
2021/05/20,10:22:00,326.99,327.08,326.97,327.06,76537
2021/05/20,10:23:00,327.06,327.16,326.98,327.06,505646
2021/05/20,10:24:00,327.06,327.14,326.99,327.14,56232
2021/05/20,10:25:00,327.14,327.17,327.02,327.07,190530
2021/05/20,10:26:00,327.07,327.16,327.02,327.08,57242
2021/05/20,10:27:00,327.08,327.19,327.03,327.04,70443
2021/05/20,10:28:00,327.03,327.13,327.01,327.12,93889
2021/05/20,10:29:00,327.11,327.18,327.07,327.13,69777
2021/05/20,10:30:00,327.13,327.27,327.10,327.24,146272
2021/05/20,10:31:00,327.24,327.38,327.24,327.29,106886
2021/05/20,10:32:00,327.29,327.36,327.21,327.27,137476
2021/05/20,10:33:00,327.28,327.31,327.18,327.24,101610
2021/05/20,10:34:00,327.25,327.46,327.25,327.46,109668
2021/05/20,10:35:00,327.45,327.57,327.44,327.51,246455
2021/05/20,10:36:00,327.51,327.52,327.29,327.37,213607
2021/05/20,10:37:00,327.37,327.37,327.26,327.31,100731
2021/05/20,10:38:00,327.31,327.39,327.30,327.37,111587
2021/05/20,10:39:00,327.38,327.40,327.29,327.32,42752
2021/05/20,10:40:00,327.32,327.33,327.16,327.22,95612
2021/05/20,10:41:00,327.22,327.33,327.13,327.13,79423
2021/05/20,10:42:00,327.15,327.27,327.13,327.26,79111
2021/05/20,10:43:00,327.26,327.34,327.26,327.28,96459
2021/05/20,10:44:00,327.28,327.39,327.25,327.39,67232
2021/05/20,10:45:00,327.39,327.49,327.39,327.46,85517
2021/05/20,10:46:00,327.47,327.78,327.42,327.73,197294
2021/05/20,10:47:00,327.73,327.84,327.71,327.76,147270
2021/05/20,10:48:00,327.76,327.77,327.65,327.67,95580
2021/05/20,10:49:00,327.67,327.76,327.67,327.67,58063
2021/05/20,10:50:00,327.67,327.71,327.62,327.67,57690
2021/05/20,10:51:00,327.67,327.72,327.60,327.66,104442
2021/05/20,10:52:00,327.66,327.82,327.59,327.75,50510
2021/05/20,10:53:00,327.75,327.82,327.73,327.74,37214
2021/05/20,10:54:00,327.74,327.88,327.72,327.80,74794
2021/05/20,10:55:00,327.81,327.82,327.60,327.60,54812
2021/05/20,10:56:00,327.61,327.67,327.50,327.54,85775
2021/05/20,10:57:00,327.54,327.60,327.50,327.55,44220
2021/05/20,10:58:00,327.55,327.68,327.55,327.64,100075
2021/05/20,10:59:00,327.64,327.70,327.55,327.56,260662
2021/05/20,11:00:00,327.57,327.62,327.45,327.51,131730
2021/05/20,11:01:00,327.52,327.64,327.47,327.63,80189
2021/05/20,11:02:00,327.63,327.74,327.63,327.66,76627
2021/05/20,11:03:00,327.66,327.68,327.52,327.54,58994
2021/05/20,11:04:00,327.54,327.58,327.48,327.51,77208
2021/05/20,11:05:00,327.51,327.51,327.40,327.49,73037
2021/05/20,11:06:00,327.49,327.57,327.43,327.49,63678
2021/05/20,11:07:00,327.49,327.54,327.38,327.42,360655
2021/05/20,11:08:00,327.42,327.44,327.33,327.40,73035
2021/05/20,11:09:00,327.41,327.49,327.33,327.47,66518
2021/05/20,11:10:00,327.47,327.55,327.43,327.55,95283
2021/05/20,11:11:00,327.55,327.57,327.48,327.49,86586
2021/05/20,11:12:00,327.48,327.56,327.44,327.55,404800
2021/05/20,11:13:00,327.55,327.61,327.46,327.59,48138
2021/05/20,11:14:00,327.59,327.65,327.52,327.63,137212
2021/05/20,11:15:00,327.63,327.67,327.44,327.55,260033
2021/05/20,11:16:00,327.54,327.60,327.48,327.60,43775
2021/05/20,11:17:00,327.60,327.68,327.60,327.68,34389
2021/05/20,11:18:00,327.66,327.77,327.66,327.72,70080
2021/05/20,11:19:00,327.72,327.82,327.69,327.81,30311
2021/05/20,11:20:00,327.81,327.91,327.80,327.87,57103
2021/05/20,11:21:00,327.87,327.88,327.69,327.72,100252
2021/05/20,11:22:00,327.72,327.77,327.69,327.71,32905
2021/05/20,11:23:00,327.71,327.82,327.70,327.73,23546
2021/05/20,11:24:00,327.72,327.77,327.68,327.76,46304
2021/05/20,11:25:00,327.76,327.83,327.75,327.78,28213
2021/05/20,11:26:00,327.78,327.87,327.73,327.86,60891
2021/05/20,11:27:00,327.86,328.16,327.86,328.15,198522
2021/05/20,11:28:00,328.15,328.22,328.09,328.22,83310
2021/05/20,11:29:00,328.22,328.42,328.22,328.38,189867
2021/05/20,11:30:00,328.38,328.47,328.32,328.43,131658
2021/05/20,11:31:00,328.43,328.47,328.30,328.42,91076
2021/05/20,11:32:00,328.42,328.46,328.37,328.42,66637
2021/05/20,11:33:00,328.42,328.47,328.36,328.38,44531
2021/05/20,11:34:00,328.38,328.46,328.33,328.40,57653
2021/05/20,11:35:00,328.40,328.47,328.39,328.47,42759
2021/05/20,11:36:00,328.47,328.70,328.47,328.50,214122
2021/05/20,11:37:00,328.51,328.51,328.38,328.40,355078
2021/05/20,11:38:00,328.40,328.50,328.39,328.45,30901
2021/05/20,11:39:00,328.47,328.51,328.42,328.51,160397
2021/05/20,11:40:00,328.51,328.56,328.49,328.54,64199
2021/05/20,11:41:00,328.55,328.88,328.53,328.81,212088
2021/05/20,11:42:00,328.81,328.90,328.73,328.88,126384
2021/05/20,11:43:00,328.88,328.99,328.84,328.93,139301
2021/05/20,11:44:00,328.93,328.94,328.83,328.91,61304
2021/05/20,11:45:00,328.90,328.98,328.86,328.89,102775
2021/05/20,11:46:00,328.89,329.03,328.88,328.99,78526
2021/05/20,11:47:00,328.99,329.04,328.94,329.03,66283
2021/05/20,11:48:00,329.03,329.04,328.96,329.04,57859
2021/05/20,11:49:00,329.04,329.12,329.03,329.12,100810
2021/05/20,11:50:00,329.12,329.13,329.04,329.08,81389
2021/05/20,11:51:00,329.08,329.24,329.07,329.23,120240
2021/05/20,11:52:00,329.23,329.26,329.18,329.19,99536
2021/05/20,11:53:00,329.19,329.19,329.04,329.07,120404
2021/05/20,11:54:00,329.07,329.09,328.98,329.01,127827
2021/05/20,11:55:00,329.01,329.06,328.96,329.00,87788
2021/05/20,11:56:00,329.02,329.04,328.96,329.04,36442
2021/05/20,11:57:00,329.04,329.11,328.98,328.98,63699
2021/05/20,11:58:00,328.99,328.99,328.91,328.97,84994
2021/05/20,11:59:00,328.96,328.99,328.84,328.89,112515
2021/05/20,12:00:00,328.89,328.93,328.82,328.88,89612
2021/05/20,12:01:00,328.88,328.91,328.70,328.73,170650
2021/05/20,12:02:00,328.73,328.76,328.41,328.42,226598
2021/05/20,12:03:00,328.43,328.46,328.33,328.39,169012
2021/05/20,12:04:00,328.39,328.59,328.39,328.55,154556
2021/05/20,12:05:00,328.55,328.55,328.48,328.50,68146
2021/05/20,12:06:00,328.50,328.55,328.32,328.35,77852
2021/05/20,12:07:00,328.35,328.40,328.22,328.25,497561
2021/05/20,12:08:00,328.25,328.44,328.19,328.42,130217
2021/05/20,12:09:00,328.42,328.44,328.36,328.41,209874
2021/05/20,12:10:00,328.41,328.44,328.31,328.31,93995
2021/05/20,12:11:00,328.30,328.42,328.24,328.34,86790
2021/05/20,12:12:00,328.34,328.34,328.26,328.32,40944
2021/05/20,12:13:00,328.32,328.40,328.32,328.33,55117
2021/05/20,12:14:00,328.33,328.34,328.21,328.27,57620
2021/05/20,12:15:00,328.27,328.27,328.08,328.13,118546
2021/05/20,12:16:00,328.13,328.29,328.13,328.29,95156
2021/05/20,12:17:00,328.30,328.40,328.29,328.38,76922
2021/05/20,12:18:00,328.38,328.51,328.29,328.50,102398
2021/05/20,12:19:00,328.50,328.63,328.47,328.61,123814
2021/05/20,12:20:00,328.62,328.71,328.40,328.45,158312
2021/05/20,12:21:00,328.46,328.53,328.43,328.47,98076
2021/05/20,12:22:00,328.47,328.47,328.28,328.35,98126
2021/05/20,12:23:00,328.35,328.35,328.22,328.24,54156
2021/05/20,12:24:00,328.24,328.32,328.18,328.31,112758
2021/05/20,12:25:00,328.31,328.44,328.27,328.41,103963
2021/05/20,12:26:00,328.41,328.50,328.37,328.49,106222
2021/05/20,12:27:00,328.49,328.55,328.31,328.35,107321
2021/05/20,12:28:00,328.35,328.40,328.26,328.31,54088
2021/05/20,12:29:00,328.31,328.36,328.23,328.26,166757
2021/05/20,12:30:00,328.26,328.37,328.21,328.28,95686
2021/05/20,12:31:00,328.28,328.47,328.28,328.46,82770
2021/05/20,12:32:00,328.47,328.50,328.42,328.44,63717
2021/05/20,12:33:00,328.44,328.48,328.41,328.45,28674
2021/05/20,12:34:00,328.45,328.54,328.45,328.53,32213
2021/05/20,12:35:00,328.54,328.57,328.39,328.44,45756
2021/05/20,12:36:00,328.44,328.47,328.24,328.29,126398
2021/05/20,12:37:00,328.28,328.32,327.96,328.01,229235
2021/05/20,12:38:00,328.01,328.13,327.97,327.97,183394
2021/05/20,12:39:00,327.98,327.99,327.81,327.96,215078
2021/05/20,12:40:00,327.96,328.15,327.90,328.02,152014
2021/05/20,12:41:00,328.02,328.14,327.96,328.09,102455
2021/05/20,12:42:00,328.10,328.15,328.07,328.10,68133
2021/05/20,12:43:00,328.10,328.14,328.06,328.11,59858
2021/05/20,12:44:00,328.13,328.13,327.91,327.93,82205
2021/05/20,12:45:00,327.90,328.09,327.89,327.95,81736
2021/05/20,12:46:00,327.95,328.20,327.95,328.15,90503
2021/05/20,12:47:00,328.14,328.29,328.14,328.20,88935
2021/05/20,12:48:00,328.20,328.22,328.14,328.17,43952
2021/05/20,12:49:00,328.17,328.33,328.15,328.28,106830
2021/05/20,12:50:00,328.28,328.28,328.19,328.27,62648
2021/05/20,12:51:00,328.27,328.43,328.21,328.35,57631
2021/05/20,12:52:00,328.36,328.37,328.19,328.33,97212
2021/05/20,12:53:00,328.34,328.37,328.24,328.30,66145
2021/05/20,12:54:00,328.30,328.37,328.25,328.35,51885
2021/05/20,12:55:00,328.34,328.40,328.28,328.30,38385
2021/05/20,12:56:00,328.30,328.30,328.17,328.21,56061
2021/05/20,12:57:00,328.21,328.27,328.16,328.21,29661
2021/05/20,12:58:00,328.21,328.30,328.19,328.27,21432
2021/05/20,12:59:00,328.27,328.42,328.27,328.41,58552
2021/05/20,13:00:00,328.41,328.44,328.36,328.36,48401
2021/05/20,13:01:00,328.36,328.36,328.20,328.33,57646
2021/05/20,13:02:00,328.33,328.48,328.33,328.37,113819
2021/05/20,13:03:00,328.38,328.43,328.28,328.41,39984
2021/05/20,13:04:00,328.41,328.50,328.40,328.45,31223
2021/05/20,13:05:00,328.46,328.47,328.36,328.42,48990
2021/05/20,13:06:00,328.43,328.54,328.43,328.45,42686
2021/05/20,13:07:00,328.45,328.55,328.37,328.53,56873
2021/05/20,13:08:00,328.53,328.61,328.50,328.56,74998
2021/05/20,13:09:00,328.56,328.70,328.56,328.69,65629
2021/05/20,13:10:00,328.69,328.71,328.64,328.70,52683
2021/05/20,13:11:00,328.70,328.80,328.70,328.72,118326
2021/05/20,13:12:00,328.72,328.73,328.66,328.73,43378
2021/05/20,13:13:00,328.73,328.73,328.70,328.72,27595
2021/05/20,13:14:00,328.71,328.75,328.64,328.70,43759
2021/05/20,13:15:00,328.70,328.75,328.66,328.73,56374
2021/05/20,13:16:00,328.73,328.78,328.73,328.77,22541
2021/05/20,13:17:00,328.77,328.80,328.67,328.68,40967
2021/05/20,13:18:00,328.69,328.76,328.68,328.75,21288
2021/05/20,13:19:00,328.76,328.80,328.72,328.78,30295
2021/05/20,13:20:00,328.78,328.87,328.74,328.76,75975
2021/05/20,13:21:00,328.76,328.87,328.76,328.85,29161
2021/05/20,13:22:00,328.86,328.89,328.83,328.83,21048
2021/05/20,13:23:00,328.83,328.89,328.80,328.89,28026
2021/05/20,13:24:00,328.89,328.97,328.89,328.94,46788
2021/05/20,13:25:00,328.93,328.97,328.88,328.96,36682
2021/05/20,13:26:00,328.96,329.01,328.93,328.96,60006
2021/05/20,13:27:00,328.96,328.99,328.86,328.90,63355
2021/05/20,13:28:00,328.90,328.92,328.83,328.84,35684
2021/05/20,13:29:00,328.84,328.87,328.82,328.87,29678
2021/05/20,13:30:00,328.86,328.93,328.86,328.92,43036
2021/05/20,13:31:00,328.92,328.95,328.87,328.95,37045
2021/05/20,13:32:00,328.95,329.05,328.95,329.04,77959
2021/05/20,13:33:00,329.04,329.09,329.02,329.08,66179
2021/05/20,13:34:00,329.08,329.10,329.01,329.05,48330
2021/05/20,13:35:00,329.05,329.10,329.05,329.06,19696
2021/05/20,13:36:00,329.04,329.05,328.98,329.00,29439
2021/05/20,13:37:00,329.00,329.05,328.98,328.98,29772
2021/05/20,13:38:00,328.98,329.03,328.96,329.02,28377
2021/05/20,13:39:00,329.02,329.05,329.00,329.02,45812
2021/05/20,13:40:00,329.02,329.06,328.94,328.97,36650
2021/05/20,13:41:00,328.97,328.97,328.88,328.92,58076
2021/05/20,13:42:00,328.93,328.99,328.91,328.99,18912
2021/05/20,13:43:00,328.99,329.00,328.96,329.00,28882
2021/05/20,13:44:00,329.02,329.06,328.96,328.98,22601
2021/05/20,13:45:00,328.97,329.05,328.96,329.02,41273
2021/05/20,13:46:00,329.01,329.02,328.94,328.96,24179
2021/05/20,13:47:00,328.96,328.99,328.89,328.94,40652
2021/05/20,13:48:00,328.94,329.02,328.94,329.02,37765
2021/05/20,13:49:00,329.02,329.06,329.00,329.06,41929
2021/05/20,13:50:00,329.06,329.11,329.00,329.00,46928
2021/05/20,13:51:00,329.00,329.03,328.92,328.98,69172
2021/05/20,13:52:00,328.98,329.05,328.98,329.02,25510
2021/05/20,13:53:00,329.03,329.07,328.91,328.91,38204
2021/05/20,13:54:00,328.92,328.92,328.27,328.27,196060
2021/05/20,13:55:00,328.26,328.48,328.13,328.39,209589
2021/05/20,13:56:00,328.39,328.41,328.26,328.37,74534
2021/05/20,13:57:00,328.39,328.51,328.39,328.50,73327
2021/05/20,13:58:00,328.50,328.66,328.50,328.65,74544
2021/05/20,13:59:00,328.65,328.70,328.59,328.63,78599
2021/05/20,14:00:00,328.63,328.67,328.57,328.66,43604
2021/05/20,14:01:00,328.66,328.77,328.66,328.68,61645
2021/05/20,14:02:00,328.67,328.77,328.57,328.77,69213
2021/05/20,14:03:00,328.77,328.82,328.70,328.79,51474
2021/05/20,14:04:00,328.79,328.83,328.60,328.64,49791
2021/05/20,14:05:00,328.62,328.70,328.62,328.66,25659
2021/05/20,14:06:00,328.67,328.77,328.60,328.62,50358
2021/05/20,14:07:00,328.61,328.73,328.58,328.72,47569
2021/05/20,14:08:00,328.72,328.78,328.69,328.77,26988
2021/05/20,14:09:00,328.77,328.79,328.67,328.76,23967
2021/05/20,14:10:00,328.78,328.79,328.69,328.69,27235
2021/05/20,14:11:00,328.70,328.78,328.66,328.72,37511
2021/05/20,14:12:00,328.71,328.71,328.45,328.61,81929
2021/05/20,14:13:00,328.62,328.66,328.55,328.64,58960
2021/05/20,14:14:00,328.65,328.74,328.65,328.70,45478
2021/05/20,14:15:00,328.72,328.75,328.71,328.74,32643
2021/05/20,14:16:00,328.74,328.85,328.68,328.73,62749
2021/05/20,14:17:00,328.72,328.72,328.53,328.59,68029
2021/05/20,14:18:00,328.59,328.69,328.53,328.68,250850
2021/05/20,14:19:00,328.69,328.76,328.68,328.75,240009
2021/05/20,14:20:00,328.74,328.77,328.71,328.73,33054
2021/05/20,14:21:00,328.73,328.79,328.67,328.69,46698
2021/05/20,14:22:00,328.68,328.78,328.65,328.74,68722
2021/05/20,14:23:00,328.74,328.80,328.72,328.79,480562
2021/05/20,14:24:00,328.79,328.79,328.73,328.77,31514
2021/05/20,14:25:00,328.77,328.81,328.73,328.75,103390
2021/05/20,14:26:00,328.75,328.79,328.73,328.77,50772
2021/05/20,14:27:00,328.77,328.80,328.73,328.75,53107
2021/05/20,14:28:00,328.75,328.84,328.67,328.84,49362
2021/05/20,14:29:00,328.84,328.94,328.84,328.90,56048
2021/05/20,14:30:00,328.90,329.02,328.87,329.01,94446
2021/05/20,14:31:00,329.01,329.06,329.00,329.05,94987
2021/05/20,14:32:00,329.06,329.10,329.03,329.04,63121
2021/05/20,14:33:00,329.05,329.10,328.92,328.97,41335
2021/05/20,14:34:00,328.97,328.98,328.85,328.94,50453
2021/05/20,14:35:00,328.94,328.96,328.83,328.90,25742
2021/05/20,14:36:00,328.90,328.98,328.85,328.95,54904
2021/05/20,14:37:00,328.95,329.01,328.91,329.00,29419
2021/05/20,14:38:00,328.99,329.05,328.99,329.01,35828
2021/05/20,14:39:00,329.01,329.04,328.96,328.99,44791
2021/05/20,14:40:00,328.98,329.02,328.96,329.00,30409
2021/05/20,14:41:00,329.00,329.05,328.96,329.03,65300
2021/05/20,14:42:00,329.04,329.08,328.97,329.03,59296
2021/05/20,14:43:00,329.03,329.09,329.03,329.05,44292
2021/05/20,14:44:00,329.05,329.05,328.96,329.04,35691
2021/05/20,14:45:00,329.05,329.05,328.94,328.99,43280
2021/05/20,14:46:00,328.99,329.02,328.95,328.97,43689
2021/05/20,14:47:00,328.96,328.98,328.89,328.95,64690
2021/05/20,14:48:00,328.95,328.96,328.84,328.92,34770
2021/05/20,14:49:00,328.92,329.01,328.92,329.01,73005
2021/05/20,14:50:00,329.02,329.07,329.01,329.03,36087
2021/05/20,14:51:00,329.03,329.03,328.94,328.99,35350
2021/05/20,14:52:00,328.99,329.02,328.97,328.99,10044
2021/05/20,14:53:00,328.99,329.08,328.99,329.03,22815
2021/05/20,14:54:00,329.03,329.15,329.03,329.08,60493
2021/05/20,14:55:00,329.08,329.37,329.08,329.32,189508
2021/05/20,14:56:00,329.31,329.37,329.22,329.37,130234
2021/05/20,14:57:00,329.37,329.44,329.26,329.34,66704
2021/05/20,14:58:00,329.35,329.37,329.25,329.33,77914
2021/05/20,14:59:00,329.34,329.39,329.30,329.31,84091
2021/05/20,15:00:00,329.31,329.38,329.19,329.27,79379
2021/05/20,15:01:00,329.29,329.33,328.88,329.11,110056
2021/05/20,15:02:00,329.11,329.21,328.92,328.97,102682
2021/05/20,15:03:00,328.98,329.29,328.98,329.20,72801
2021/05/20,15:04:00,329.18,329.20,329.07,329.12,47838
2021/05/20,15:05:00,329.12,329.21,329.04,329.21,24939
2021/05/20,15:06:00,329.22,329.23,329.08,329.20,39723
2021/05/20,15:07:00,329.22,329.22,329.08,329.12,26898
2021/05/20,15:08:00,329.12,329.12,328.97,329.07,42794
2021/05/20,15:09:00,329.08,329.14,329.00,329.03,81360
2021/05/20,15:10:00,329.04,329.10,328.99,329.09,43155
2021/05/20,15:11:00,329.10,329.17,329.03,329.17,73085
2021/05/20,15:12:00,329.17,329.31,329.15,329.22,83112
2021/05/20,15:13:00,329.21,329.28,329.18,329.22,54325
2021/05/20,15:14:00,329.22,329.25,329.15,329.24,122728
2021/05/20,15:15:00,329.24,329.28,329.13,329.16,98567
2021/05/20,15:16:00,329.17,329.18,329.09,329.13,39896
2021/05/20,15:17:00,329.13,329.18,329.11,329.13,30813
2021/05/20,15:18:00,329.13,329.24,329.13,329.23,59975
2021/05/20,15:19:00,329.23,329.34,329.20,329.23,77384
2021/05/20,15:20:00,329.23,329.35,329.21,329.30,65994
2021/05/20,15:21:00,329.30,329.38,329.24,329.32,47671
2021/05/20,15:22:00,329.30,329.44,329.29,329.43,71642
2021/05/20,15:23:00,329.44,329.49,329.36,329.40,158816
2021/05/20,15:24:00,329.41,329.46,329.30,329.44,65746
2021/05/20,15:25:00,329.44,329.62,329.42,329.57,156731
2021/05/20,15:26:00,329.57,329.63,329.54,329.61,52942
2021/05/20,15:27:00,329.61,329.62,329.57,329.61,79202
2021/05/20,15:28:00,329.61,329.66,329.57,329.64,75452
2021/05/20,15:29:00,329.65,329.68,329.60,329.60,91939
2021/05/20,15:30:00,329.60,329.71,329.59,329.71,50635
2021/05/20,15:31:00,329.71,329.71,329.52,329.53,120294
2021/05/20,15:32:00,329.53,329.63,329.50,329.57,157493
2021/05/20,15:33:00,329.57,329.61,329.50,329.50,150593
2021/05/20,15:34:00,329.50,329.56,329.41,329.43,110778
2021/05/20,15:35:00,329.43,329.51,329.40,329.43,79213
2021/05/20,15:36:00,329.44,329.58,329.43,329.46,103531
2021/05/20,15:37:00,329.46,329.56,329.44,329.46,66328
2021/05/20,15:38:00,329.47,329.48,329.29,329.32,85126
2021/05/20,15:39:00,329.31,329.42,329.29,329.39,91455
2021/05/20,15:40:00,329.40,329.41,329.24,329.28,81594
2021/05/20,15:41:00,329.28,329.37,329.21,329.23,99409
2021/05/20,15:42:00,329.22,329.24,329.14,329.20,82172
2021/05/20,15:43:00,329.21,329.21,329.04,329.09,119103
2021/05/20,15:44:00,329.09,329.12,329.01,329.03,73975
2021/05/20,15:45:00,329.03,329.16,328.98,329.16,83292
2021/05/20,15:46:00,329.16,329.38,329.14,329.32,444736
2021/05/20,15:47:00,329.32,329.36,329.26,329.30,180764
2021/05/20,15:48:00,329.30,329.47,329.26,329.47,170193
2021/05/20,15:49:00,329.48,329.50,329.09,329.24,297911
2021/05/20,15:50:00,329.24,329.30,329.11,329.16,141158
2021/05/20,15:51:00,329.15,329.18,328.72,328.81,405196
2021/05/20,15:52:00,328.81,328.92,328.76,328.83,190726
2021/05/20,15:53:00,328.84,329.03,328.77,329.02,171501
2021/05/20,15:54:00,329.02,329.21,329.00,329.21,185383
2021/05/20,15:55:00,329.20,329.50,329.09,329.39,815992
2021/05/20,15:56:00,329.37,329.37,329.13,329.20,319351
2021/05/20,15:57:00,329.20,329.21,328.94,329.00,263732
2021/05/20,15:58:00,329.01,329.03,328.91,329.01,293452
2021/05/20,15:59:00,329.01,329.01,328.76,328.77,451632
2021/05/20,16:00:00,328.77,329.02,328.74,328.90,997501
2021/05/21,09:31:00,330.43,330.86,330.32,330.45,324247
2021/05/21,09:32:00,330.45,330.63,330.39,330.55,211491
2021/05/21,09:33:00,330.55,330.60,330.07,330.16,208196
2021/05/21,09:34:00,330.16,330.32,330.01,330.16,182515
2021/05/21,09:35:00,330.16,330.34,330.06,330.31,129070
2021/05/21,09:36:00,330.33,330.39,330.04,330.08,128687
2021/05/21,09:37:00,330.08,330.26,329.94,330.08,152285
2021/05/21,09:38:00,330.08,330.10,329.87,330.04,147369
2021/05/21,09:39:00,330.04,330.06,329.73,329.83,212027
2021/05/21,09:40:00,329.82,329.82,329.31,329.34,240220
2021/05/21,09:41:00,329.33,329.53,329.23,329.37,267347
2021/05/21,09:42:00,329.36,329.60,329.17,329.41,1152231
2021/05/21,09:43:00,329.41,329.62,329.38,329.55,135803
2021/05/21,09:44:00,329.55,329.68,329.43,329.45,1147586
2021/05/21,09:45:00,329.45,329.47,329.18,329.20,124249
2021/05/21,09:46:00,329.20,329.28,328.89,328.95,227958
2021/05/21,09:47:00,328.95,329.21,328.81,329.14,768749
2021/05/21,09:48:00,329.14,329.28,329.03,329.24,209548
2021/05/21,09:49:00,329.24,329.42,329.14,329.20,153865
2021/05/21,09:50:00,329.20,329.46,329.03,329.38,125006
2021/05/21,09:51:00,329.35,329.55,329.30,329.42,173967
2021/05/21,09:52:00,329.42,329.56,329.25,329.55,57959
2021/05/21,09:53:00,329.57,329.63,329.34,329.41,676991
2021/05/21,09:54:00,329.41,329.58,329.27,329.58,137671
2021/05/21,09:55:00,329.59,329.77,329.52,329.76,161088
2021/05/21,09:56:00,329.76,329.81,329.60,329.64,75609
2021/05/21,09:57:00,329.64,329.87,329.50,329.82,81453
2021/05/21,09:58:00,329.82,330.13,329.82,330.11,2293635
2021/05/21,09:59:00,330.11,330.18,330.05,330.05,72697
2021/05/21,10:00:00,330.05,330.23,329.93,330.23,117272
2021/05/21,10:01:00,330.23,330.36,330.16,330.21,127347
2021/05/21,10:02:00,330.21,330.22,330.04,330.07,134469
2021/05/21,10:03:00,330.08,330.17,329.99,330.00,161193
2021/05/21,10:04:00,330.00,330.18,329.99,330.16,112786
2021/05/21,10:05:00,330.16,330.28,330.13,330.13,78801
2021/05/21,10:06:00,330.10,330.17,329.89,329.97,141176
2021/05/21,10:07:00,329.97,330.00,329.73,329.75,107985
2021/05/21,10:08:00,329.74,329.75,329.21,329.30,249441
2021/05/21,10:09:00,329.30,329.43,329.12,329.15,147729
2021/05/21,10:10:00,329.15,329.43,328.94,329.39,244466
2021/05/21,10:11:00,329.39,329.61,329.24,329.48,133389
2021/05/21,10:12:00,329.47,329.64,329.42,329.54,77639
2021/05/21,10:13:00,329.54,329.59,329.36,329.36,51530
2021/05/21,10:14:00,329.36,329.49,329.29,329.48,276629
2021/05/21,10:15:00,329.48,329.48,329.30,329.32,54650
2021/05/21,10:16:00,329.32,329.36,328.96,329.11,164226
2021/05/21,10:17:00,329.11,329.20,328.91,329.20,106654
2021/05/21,10:18:00,329.20,329.22,328.86,328.99,143100
2021/05/21,10:19:00,328.99,328.99,328.61,328.71,260979
2021/05/21,10:20:00,328.71,328.87,328.69,328.72,312229
2021/05/21,10:21:00,328.72,328.84,328.64,328.73,135710
2021/05/21,10:22:00,328.73,328.90,328.66,328.83,150881
2021/05/21,10:23:00,328.81,329.17,328.68,329.11,129416
2021/05/21,10:24:00,329.12,329.26,329.11,329.26,81811
2021/05/21,10:25:00,329.27,329.31,329.01,329.06,100799
2021/05/21,10:26:00,329.06,329.26,329.03,329.09,340098
2021/05/21,10:27:00,329.09,329.16,328.66,328.73,104215
2021/05/21,10:28:00,328.73,328.95,328.69,328.78,80900
2021/05/21,10:29:00,328.78,328.99,328.78,328.93,63192
2021/05/21,10:30:00,328.93,328.99,328.70,328.71,81867
2021/05/21,10:31:00,328.71,328.90,328.61,328.83,114421
2021/05/21,10:32:00,328.83,329.16,328.83,329.14,100262
2021/05/21,10:33:00,329.14,329.35,329.00,329.28,125445
2021/05/21,10:34:00,329.29,329.31,329.06,329.15,77208
2021/05/21,10:35:00,329.15,329.24,329.08,329.16,54627
2021/05/21,10:36:00,329.17,329.31,329.08,329.08,76918
2021/05/21,10:37:00,329.08,329.13,328.76,328.78,148657
2021/05/21,10:38:00,328.78,328.78,328.27,328.37,1393067
2021/05/21,10:39:00,328.35,328.56,328.30,328.50,94834
2021/05/21,10:40:00,328.50,328.58,328.36,328.58,109245
2021/05/21,10:41:00,328.57,328.57,328.37,328.49,64787
2021/05/21,10:42:00,328.49,328.49,328.29,328.36,57469
2021/05/21,10:43:00,328.36,328.42,328.26,328.37,81811
2021/05/21,10:44:00,328.38,328.62,328.38,328.59,89433
2021/05/21,10:45:00,328.59,328.59,328.31,328.32,485275
2021/05/21,10:46:00,328.32,328.41,328.10,328.17,148066
2021/05/21,10:47:00,328.17,328.32,328.11,328.19,68143
2021/05/21,10:48:00,328.19,328.24,327.98,328.10,115363
2021/05/21,10:49:00,328.10,328.14,327.92,327.96,98420
2021/05/21,10:50:00,327.96,328.11,327.88,328.10,129329
2021/05/21,10:51:00,328.10,328.30,328.02,328.22,159322
2021/05/21,10:52:00,328.22,328.29,328.17,328.20,77333
2021/05/21,10:53:00,328.20,328.20,328.00,328.17,61560
2021/05/21,10:54:00,328.17,328.19,328.00,328.00,53790
2021/05/21,10:55:00,328.00,328.03,327.82,327.94,136599
2021/05/21,10:56:00,327.95,328.10,327.93,328.07,73185
2021/05/21,10:57:00,328.06,328.16,328.01,328.16,131239
2021/05/21,10:58:00,328.16,328.27,328.09,328.22,410621
2021/05/21,10:59:00,328.22,328.31,328.12,328.28,72570
2021/05/21,11:00:00,328.29,328.52,328.29,328.49,132581
2021/05/21,11:01:00,328.49,328.55,328.37,328.53,91167
2021/05/21,11:02:00,328.53,328.60,328.48,328.52,62990
2021/05/21,11:03:00,328.52,328.52,328.28,328.34,80165
2021/05/21,11:04:00,328.35,328.35,328.13,328.21,49992
2021/05/21,11:05:00,328.21,328.21,327.97,328.01,67968
2021/05/21,11:06:00,328.03,328.23,328.03,328.21,69515
2021/05/21,11:07:00,328.21,328.45,328.21,328.32,93827
2021/05/21,11:08:00,328.31,328.43,328.19,328.39,45440
2021/05/21,11:09:00,328.41,328.55,328.37,328.55,56196
2021/05/21,11:10:00,328.55,328.58,328.42,328.52,41170
2021/05/21,11:11:00,328.52,328.52,328.33,328.42,476775
2021/05/21,11:12:00,328.42,328.65,328.40,328.62,46789
2021/05/21,11:13:00,328.62,328.69,328.55,328.55,51535
2021/05/21,11:14:00,328.55,328.63,328.43,328.60,65404
2021/05/21,11:15:00,328.60,328.67,328.52,328.52,63072
2021/05/21,11:16:00,328.52,328.61,328.46,328.53,73929
2021/05/21,11:17:00,328.52,328.58,328.38,328.48,43095
2021/05/21,11:18:00,328.48,328.59,328.46,328.51,34856
2021/05/21,11:19:00,328.51,328.68,328.51,328.64,258397
2021/05/21,11:20:00,328.65,328.79,328.65,328.79,51297
2021/05/21,11:21:00,328.79,328.81,328.72,328.77,646971
2021/05/21,11:22:00,328.77,328.77,328.63,328.63,42048
2021/05/21,11:23:00,328.64,328.76,328.63,328.71,35161
2021/05/21,11:24:00,328.71,328.72,328.54,328.71,37182
2021/05/21,11:25:00,328.71,328.71,328.50,328.56,41477
2021/05/21,11:26:00,328.56,328.69,328.56,328.61,30246
2021/05/21,11:27:00,328.61,328.61,328.33,328.33,70617
2021/05/21,11:28:00,328.33,328.33,327.91,327.91,104982
2021/05/21,11:29:00,327.91,327.93,327.75,327.84,107694
2021/05/21,11:30:00,327.84,327.86,327.63,327.70,501791
2021/05/21,11:31:00,327.70,327.84,327.61,327.84,103017
2021/05/21,11:32:00,327.84,327.90,327.72,327.84,88167
2021/05/21,11:33:00,327.83,328.15,327.83,328.12,135507
2021/05/21,11:34:00,328.12,328.27,328.10,328.23,83661
2021/05/21,11:35:00,328.24,328.28,328.14,328.19,72711
2021/05/21,11:36:00,328.17,328.18,327.99,328.07,59339
2021/05/21,11:37:00,328.07,328.09,327.94,327.97,36173
2021/05/21,11:38:00,327.97,327.99,327.74,327.74,85893
2021/05/21,11:39:00,327.74,327.82,327.69,327.79,124558
2021/05/21,11:40:00,327.79,327.95,327.77,327.86,81713
2021/05/21,11:41:00,327.86,328.11,327.83,328.05,111352
2021/05/21,11:42:00,328.05,328.06,327.91,327.92,270433
2021/05/21,11:43:00,327.92,327.92,327.72,327.80,276286
2021/05/21,11:44:00,327.80,327.85,327.66,327.85,74341
2021/05/21,11:45:00,327.85,327.97,327.85,327.85,60177
2021/05/21,11:46:00,327.85,327.99,327.74,327.80,57902
2021/05/21,11:47:00,327.80,327.80,327.66,327.75,48699
2021/05/21,11:48:00,327.76,327.96,327.74,327.79,91770
2021/05/21,11:49:00,327.80,327.96,327.79,327.90,39369
2021/05/21,11:50:00,327.90,327.97,327.63,327.63,60950
2021/05/21,11:51:00,327.63,327.84,327.63,327.78,140422
2021/05/21,11:52:00,327.78,328.00,327.77,327.82,115576
2021/05/21,11:53:00,327.82,327.92,327.80,327.87,80321
2021/05/21,11:54:00,327.87,327.90,327.72,327.73,82761
2021/05/21,11:55:00,327.73,327.80,327.44,327.51,191795
2021/05/21,11:56:00,327.51,327.52,327.19,327.28,163893
2021/05/21,11:57:00,327.30,327.41,327.20,327.20,109244
2021/05/21,11:58:00,327.20,327.26,327.12,327.13,282258
2021/05/21,11:59:00,327.13,327.31,327.11,327.27,65187
2021/05/21,12:00:00,327.27,327.38,327.20,327.23,80684
2021/05/21,12:01:00,327.23,327.38,327.18,327.30,79482
2021/05/21,12:02:00,327.30,327.35,327.17,327.20,48639
2021/05/21,12:03:00,327.20,327.41,327.18,327.41,64545
2021/05/21,12:04:00,327.40,327.54,327.40,327.45,70127
2021/05/21,12:05:00,327.45,327.62,327.43,327.51,136363
2021/05/21,12:06:00,327.52,327.59,327.44,327.44,141279
2021/05/21,12:07:00,327.43,327.52,327.40,327.50,45693
2021/05/21,12:08:00,327.51,327.58,327.47,327.49,36299
2021/05/21,12:09:00,327.49,327.51,327.04,327.10,284390
2021/05/21,12:10:00,327.10,327.19,326.87,327.01,672979
2021/05/21,12:11:00,327.01,327.12,326.97,327.01,239264
2021/05/21,12:12:00,327.01,327.05,326.89,326.93,206107
2021/05/21,12:13:00,326.93,327.12,326.88,327.09,147746
2021/05/21,12:14:00,327.09,327.16,326.99,327.09,59743
2021/05/21,12:15:00,327.07,327.10,327.01,327.05,25599
2021/05/21,12:16:00,327.05,327.19,326.99,327.07,78962
2021/05/21,12:17:00,327.07,327.10,327.03,327.08,40958
2021/05/21,12:18:00,327.08,327.14,327.01,327.06,51586
2021/05/21,12:19:00,327.06,327.07,326.89,326.91,96551
2021/05/21,12:20:00,326.91,327.10,326.89,327.07,95304
2021/05/21,12:21:00,327.07,327.16,326.99,327.15,74199
2021/05/21,12:22:00,327.15,327.27,327.14,327.25,68143
2021/05/21,12:23:00,327.25,327.26,327.11,327.19,40597
2021/05/21,12:24:00,327.19,327.30,327.19,327.23,41644
2021/05/21,12:25:00,327.23,327.23,327.01,327.11,99305
2021/05/21,12:26:00,327.11,327.26,327.11,327.24,64971
2021/05/21,12:27:00,327.21,327.26,327.08,327.09,45833
2021/05/21,12:28:00,327.09,327.22,327.07,327.11,50125
2021/05/21,12:29:00,327.11,327.32,326.98,327.31,327318
2021/05/21,12:30:00,327.31,327.44,327.27,327.37,78555
2021/05/21,12:31:00,327.37,327.53,327.32,327.51,67361
2021/05/21,12:32:00,327.52,327.54,327.32,327.40,74279
2021/05/21,12:33:00,327.40,327.44,327.33,327.40,20209
2021/05/21,12:34:00,327.40,327.42,327.33,327.42,31191
2021/05/21,12:35:00,327.42,327.48,327.37,327.48,287973
2021/05/21,12:36:00,327.48,327.51,327.35,327.43,249539
2021/05/21,12:37:00,327.43,327.59,327.43,327.52,45142
2021/05/21,12:38:00,327.52,327.56,327.37,327.41,41188
2021/05/21,12:39:00,327.41,327.52,327.38,327.50,36293
2021/05/21,12:40:00,327.49,327.61,327.46,327.61,51290
2021/05/21,12:41:00,327.61,327.73,327.61,327.68,102335
2021/05/21,12:42:00,327.68,327.68,327.57,327.64,40957
2021/05/21,12:43:00,327.64,327.68,327.53,327.54,31275
2021/05/21,12:44:00,327.52,327.54,327.37,327.53,101620
2021/05/21,12:45:00,327.54,327.68,327.54,327.65,47767
2021/05/21,12:46:00,327.67,327.67,327.54,327.58,34045
2021/05/21,12:47:00,327.58,327.58,327.31,327.31,94126
2021/05/21,12:48:00,327.31,327.36,327.19,327.23,65089
2021/05/21,12:49:00,327.23,327.43,327.16,327.29,68622
2021/05/21,12:50:00,327.29,327.43,327.29,327.41,36131
2021/05/21,12:51:00,327.41,327.49,327.29,327.29,23385
2021/05/21,12:52:00,327.29,327.36,327.28,327.30,33195
2021/05/21,12:53:00,327.31,327.39,327.26,327.26,42068
2021/05/21,12:54:00,327.26,327.26,326.86,326.90,187738
2021/05/21,12:55:00,326.90,327.01,326.79,326.82,137012
2021/05/21,12:56:00,326.83,326.93,326.71,326.83,98725
2021/05/21,12:57:00,326.83,327.01,326.79,326.98,84936
2021/05/21,12:58:00,326.98,327.20,326.98,327.18,101722
2021/05/21,12:59:00,327.18,327.32,327.15,327.32,45106
2021/05/21,13:00:00,327.32,327.35,327.26,327.30,109588
2021/05/21,13:01:00,327.30,327.37,327.21,327.32,54249
2021/05/21,13:02:00,327.32,327.51,327.30,327.43,66379
2021/05/21,13:03:00,327.41,327.43,327.32,327.36,40465
2021/05/21,13:04:00,327.36,327.40,327.29,327.33,23198
2021/05/21,13:05:00,327.32,327.35,327.20,327.30,44222
2021/05/21,13:06:00,327.30,327.38,327.27,327.31,73370
2021/05/21,13:07:00,327.31,327.37,327.16,327.35,71869
2021/05/21,13:08:00,327.34,327.46,327.34,327.37,72312
2021/05/21,13:09:00,327.37,327.37,327.27,327.33,33895
2021/05/21,13:10:00,327.33,327.34,327.24,327.25,46170
2021/05/21,13:11:00,327.25,327.37,327.21,327.37,33226
2021/05/21,13:12:00,327.37,327.44,327.28,327.30,50758
2021/05/21,13:13:00,327.30,327.30,327.09,327.21,77204
2021/05/21,13:14:00,327.21,327.21,327.13,327.15,42105
2021/05/21,13:15:00,327.15,327.22,327.06,327.06,66206
2021/05/21,13:16:00,327.07,327.23,327.05,327.13,61693
2021/05/21,13:17:00,327.13,327.15,327.03,327.12,44846
2021/05/21,13:18:00,327.12,327.14,327.03,327.06,34929
2021/05/21,13:19:00,327.06,327.11,327.01,327.03,46358
2021/05/21,13:20:00,327.03,327.05,326.94,327.01,92702
2021/05/21,13:21:00,327.01,327.18,327.01,327.10,67103
2021/05/21,13:22:00,327.11,327.23,327.08,327.23,37835
2021/05/21,13:23:00,327.22,327.52,327.22,327.45,86485
2021/05/21,13:24:00,327.45,327.51,327.42,327.46,56347
2021/05/21,13:25:00,327.45,327.45,327.26,327.27,90574
2021/05/21,13:26:00,327.27,327.33,327.25,327.32,27347
2021/05/21,13:27:00,327.32,327.41,327.28,327.38,54466
2021/05/21,13:28:00,327.38,327.39,327.31,327.34,21380
2021/05/21,13:29:00,327.34,327.44,327.34,327.44,33832
2021/05/21,13:30:00,327.44,327.55,327.44,327.52,58150
2021/05/21,13:31:00,327.53,327.70,327.50,327.67,132651
2021/05/21,13:32:00,327.66,327.88,327.63,327.84,148100
2021/05/21,13:33:00,327.84,327.86,327.77,327.85,93627
2021/05/21,13:34:00,327.85,327.97,327.85,327.95,100689
2021/05/21,13:35:00,327.95,328.04,327.91,328.01,120563
2021/05/21,13:36:00,328.01,328.05,327.94,327.96,104914
2021/05/21,13:37:00,327.96,327.97,327.88,327.92,78418
2021/05/21,13:38:00,327.92,327.97,327.90,327.94,20248
2021/05/21,13:39:00,327.94,328.00,327.90,327.95,77586
2021/05/21,13:40:00,327.95,327.96,327.91,327.92,234939
2021/05/21,13:41:00,327.92,328.01,327.89,327.99,54996
2021/05/21,13:42:00,327.99,328.01,327.96,327.99,30638
2021/05/21,13:43:00,327.99,328.01,327.88,327.90,60783
2021/05/21,13:44:00,327.90,327.93,327.82,327.86,52435
2021/05/21,13:45:00,327.87,328.01,327.87,327.98,65162
2021/05/21,13:46:00,327.99,328.02,327.87,327.90,39903
2021/05/21,13:47:00,327.90,327.91,327.84,327.88,29373
2021/05/21,13:48:00,327.88,327.93,327.83,327.86,22042
2021/05/21,13:49:00,327.86,327.86,327.78,327.81,30995
2021/05/21,13:50:00,327.81,327.91,327.76,327.89,94532
2021/05/21,13:51:00,327.88,328.00,327.88,327.98,36538
2021/05/21,13:52:00,327.98,328.03,327.91,327.92,35717
2021/05/21,13:53:00,327.92,327.93,327.82,327.89,256531
2021/05/21,13:54:00,327.89,327.94,327.89,327.90,26349
2021/05/21,13:55:00,327.90,327.94,327.86,327.88,30189
2021/05/21,13:56:00,327.87,327.91,327.77,327.81,51114
2021/05/21,13:57:00,327.81,327.91,327.81,327.85,30354
2021/05/21,13:58:00,327.85,327.88,327.80,327.80,32024
2021/05/21,13:59:00,327.79,327.83,327.71,327.73,68737
2021/05/21,14:00:00,327.73,327.83,327.71,327.83,19357
2021/05/21,14:01:00,327.83,327.96,327.81,327.88,69730
2021/05/21,14:02:00,327.88,327.97,327.88,327.93,37086
2021/05/21,14:03:00,327.93,327.95,327.77,327.93,73403
2021/05/21,14:04:00,327.91,327.92,327.86,327.86,34449
2021/05/21,14:05:00,327.86,327.86,327.63,327.78,74826
2021/05/21,14:06:00,327.79,327.94,327.79,327.93,40331
2021/05/21,14:07:00,327.93,327.94,327.82,327.88,29933
2021/05/21,14:08:00,327.88,328.07,327.87,328.07,53816
2021/05/21,14:09:00,328.07,328.26,328.07,328.16,107436
2021/05/21,14:10:00,328.16,328.16,328.09,328.13,73534
2021/05/21,14:11:00,328.13,328.15,328.05,328.09,68825
2021/05/21,14:12:00,328.09,328.16,328.09,328.14,38151
2021/05/21,14:13:00,328.14,328.23,328.10,328.20,46802
2021/05/21,14:14:00,328.20,328.22,328.14,328.18,56320
2021/05/21,14:15:00,328.18,328.18,328.10,328.13,242757
2021/05/21,14:16:00,328.12,328.14,328.03,328.13,72330
2021/05/21,14:17:00,328.13,328.14,328.05,328.09,64276
2021/05/21,14:18:00,328.09,328.10,328.01,328.05,53144
2021/05/21,14:19:00,328.05,328.06,327.86,327.90,75701
2021/05/21,14:20:00,327.90,327.92,327.85,327.85,55017
2021/05/21,14:21:00,327.85,327.86,327.71,327.78,61062
2021/05/21,14:22:00,327.79,327.85,327.73,327.83,49057
2021/05/21,14:23:00,327.83,327.85,327.75,327.84,39735
2021/05/21,14:24:00,327.84,327.95,327.83,327.85,61333
2021/05/21,14:25:00,327.85,327.89,327.76,327.76,42731
2021/05/21,14:26:00,327.76,327.86,327.75,327.75,44411
2021/05/21,14:27:00,327.75,327.80,327.72,327.76,35049
2021/05/21,14:28:00,327.76,327.76,327.56,327.60,60560
2021/05/21,14:29:00,327.60,327.60,327.38,327.50,96809
2021/05/21,14:30:00,327.50,327.54,327.45,327.47,49192
2021/05/21,14:31:00,327.47,327.61,327.44,327.53,39058
2021/05/21,14:32:00,327.53,327.66,327.45,327.65,39213
2021/05/21,14:33:00,327.65,327.74,327.63,327.70,48229
2021/05/21,14:34:00,327.70,327.70,327.64,327.66,57447
2021/05/21,14:35:00,327.66,327.68,327.55,327.58,54242
2021/05/21,14:36:00,327.58,327.58,327.44,327.50,39179
2021/05/21,14:37:00,327.51,327.57,327.48,327.56,27232
2021/05/21,14:38:00,327.56,327.61,327.52,327.57,27706
2021/05/21,14:39:00,327.56,327.57,327.08,327.08,228425
2021/05/21,14:40:00,327.09,327.28,327.09,327.24,72701
2021/05/21,14:41:00,327.24,327.42,327.24,327.33,84760
2021/05/21,14:42:00,327.33,327.48,327.32,327.47,235764
2021/05/21,14:43:00,327.47,327.48,327.41,327.44,16114
2021/05/21,14:44:00,327.44,327.46,327.39,327.44,20543
2021/05/21,14:45:00,327.44,327.47,327.40,327.42,38288
2021/05/21,14:46:00,327.42,327.53,327.40,327.53,40631
2021/05/21,14:47:00,327.53,327.65,327.50,327.60,56284
2021/05/21,14:48:00,327.60,327.62,327.49,327.55,42467
2021/05/21,14:49:00,327.54,327.56,327.48,327.51,31190
2021/05/21,14:50:00,327.51,327.56,327.50,327.51,27402
2021/05/21,14:51:00,327.52,327.64,327.51,327.62,31103
2021/05/21,14:52:00,327.62,327.68,327.58,327.60,53047
2021/05/21,14:53:00,327.60,327.83,327.58,327.74,56084
2021/05/21,14:54:00,327.74,327.77,327.71,327.71,28235
2021/05/21,14:55:00,327.71,327.76,327.67,327.73,25496
2021/05/21,14:56:00,327.73,327.79,327.70,327.73,52342
2021/05/21,14:57:00,327.73,327.82,327.73,327.80,36773
2021/05/21,14:58:00,327.80,327.81,327.64,327.66,42890
2021/05/21,14:59:00,327.66,327.71,327.60,327.68,37112
2021/05/21,15:00:00,327.68,327.82,327.68,327.78,42447
2021/05/21,15:01:00,327.77,327.82,327.68,327.71,39002
2021/05/21,15:02:00,327.72,327.75,327.66,327.71,37691
2021/05/21,15:03:00,327.71,327.74,327.66,327.67,26498
2021/05/21,15:04:00,327.67,327.67,327.53,327.56,55951
2021/05/21,15:05:00,327.55,327.55,327.38,327.54,87582
2021/05/21,15:06:00,327.54,327.64,327.54,327.60,50915
2021/05/21,15:07:00,327.60,327.60,327.40,327.48,55618
2021/05/21,15:08:00,327.48,327.58,327.46,327.51,29352
2021/05/21,15:09:00,327.51,327.54,327.49,327.51,36924
2021/05/21,15:10:00,327.51,327.56,327.49,327.49,39088
2021/05/21,15:11:00,327.49,327.58,327.45,327.57,36603
2021/05/21,15:12:00,327.57,327.86,327.53,327.80,130261
2021/05/21,15:13:00,327.80,327.94,327.79,327.94,58979
2021/05/21,15:14:00,327.94,327.94,327.79,327.81,58761
2021/05/21,15:15:00,327.82,327.84,327.76,327.81,50118
2021/05/21,15:16:00,327.81,327.99,327.79,327.98,79902
2021/05/21,15:17:00,327.98,328.06,327.91,327.91,56753
2021/05/21,15:18:00,327.91,327.95,327.80,327.81,33088
2021/05/21,15:19:00,327.81,327.85,327.72,327.85,45961
2021/05/21,15:20:00,327.86,327.86,327.80,327.85,54933
2021/05/21,15:21:00,327.85,327.94,327.77,327.92,61102
2021/05/21,15:22:00,327.92,327.97,327.86,327.97,62659
2021/05/21,15:23:00,327.97,328.00,327.92,327.96,38072
2021/05/21,15:24:00,327.96,328.11,327.95,328.08,79035
2021/05/21,15:25:00,328.08,328.10,328.02,328.06,54244
2021/05/21,15:26:00,328.06,328.06,327.82,327.98,196155
2021/05/21,15:27:00,327.98,328.00,327.88,327.92,57993
2021/05/21,15:28:00,327.91,328.01,327.89,327.96,61992
2021/05/21,15:29:00,327.96,327.99,327.93,327.96,26068
2021/05/21,15:30:00,327.96,327.96,327.88,327.90,39145
2021/05/21,15:31:00,327.90,327.90,327.76,327.76,100886
2021/05/21,15:32:00,327.75,327.78,327.61,327.72,127048
2021/05/21,15:33:00,327.72,327.73,327.57,327.58,61032
2021/05/21,15:34:00,327.58,327.65,327.49,327.50,379282
2021/05/21,15:35:00,327.50,327.51,327.34,327.43,109057
2021/05/21,15:36:00,327.43,327.60,327.43,327.58,106478
2021/05/21,15:37:00,327.58,327.66,327.57,327.59,51029
2021/05/21,15:38:00,327.59,327.69,327.59,327.62,65337
2021/05/21,15:39:00,327.62,327.63,327.51,327.54,331377
2021/05/21,15:40:00,327.55,327.61,327.47,327.47,55206
2021/05/21,15:41:00,327.47,327.58,327.38,327.53,100596
2021/05/21,15:42:00,327.53,327.54,327.31,327.35,109094
2021/05/21,15:43:00,327.35,327.39,327.26,327.31,128743
2021/05/21,15:44:00,327.31,327.34,327.16,327.21,1625570
2021/05/21,15:45:00,327.21,327.30,327.11,327.12,133686
2021/05/21,15:46:00,327.13,327.14,327.01,327.07,127900
2021/05/21,15:47:00,327.05,327.07,326.93,326.93,406630
2021/05/21,15:48:00,326.94,326.98,326.88,326.93,108455
2021/05/21,15:49:00,326.93,326.93,326.78,326.84,130541
2021/05/21,15:50:00,326.84,327.21,326.78,327.19,187500
2021/05/21,15:51:00,327.18,327.29,326.82,327.05,352977
2021/05/21,15:52:00,327.05,327.06,326.93,326.98,128286
2021/05/21,15:53:00,326.98,327.30,326.98,327.23,171704
2021/05/21,15:54:00,327.23,327.36,327.21,327.36,122294
2021/05/21,15:55:00,327.36,327.37,326.75,326.86,302063
2021/05/21,15:56:00,326.86,326.99,326.80,326.82,459418
2021/05/21,15:57:00,326.82,326.89,326.64,326.69,235698
2021/05/21,15:58:00,326.67,326.88,326.64,326.80,193691
2021/05/21,15:59:00,326.80,326.88,326.68,326.69,282080
2021/05/21,16:00:00,326.69,327.03,326.67,326.95,879297
2021/05/24,09:31:00,329.37,329.47,329.11,329.26,360141
2021/05/24,09:32:00,329.21,329.58,329.00,329.56,175176
2021/05/24,09:33:00,329.55,329.96,329.55,329.82,225124
2021/05/24,09:34:00,329.83,330.15,329.83,329.98,190026
2021/05/24,09:35:00,329.98,330.14,329.70,329.83,267777
2021/05/24,09:36:00,329.83,330.06,329.77,329.96,127775
2021/05/24,09:37:00,329.96,330.20,329.92,330.17,130066
2021/05/24,09:38:00,330.19,330.46,330.19,330.46,163039
2021/05/24,09:39:00,330.46,330.69,330.43,330.62,153984
2021/05/24,09:40:00,330.63,330.75,330.56,330.59,135154
2021/05/24,09:41:00,330.59,331.07,330.59,330.99,254749
2021/05/24,09:42:00,330.99,331.09,330.89,331.07,159972
2021/05/24,09:43:00,331.07,331.17,330.90,330.91,181956
2021/05/24,09:44:00,330.93,331.02,330.86,330.95,93658
2021/05/24,09:45:00,330.98,331.04,330.73,330.92,94168
2021/05/24,09:46:00,330.92,331.12,330.92,330.95,134310
2021/05/24,09:47:00,330.97,331.06,330.81,330.85,136075
2021/05/24,09:48:00,330.85,331.02,330.81,330.81,83202
2021/05/24,09:49:00,330.82,330.97,330.60,330.66,99449
2021/05/24,09:50:00,330.66,330.88,330.66,330.88,93566
2021/05/24,09:51:00,330.88,331.07,330.88,330.94,138280
2021/05/24,09:52:00,330.94,331.01,330.80,330.81,71769
2021/05/24,09:53:00,330.81,331.03,330.77,330.96,87969
2021/05/24,09:54:00,330.96,331.05,330.87,331.04,72525
2021/05/24,09:55:00,331.04,331.04,330.93,331.00,70693
2021/05/24,09:56:00,331.00,331.09,330.84,331.05,87154
2021/05/24,09:57:00,331.05,331.05,330.80,330.87,90506
2021/05/24,09:58:00,330.87,330.93,330.78,330.85,82114
2021/05/24,09:59:00,330.85,330.98,330.83,330.94,70895
2021/05/24,10:00:00,330.94,331.09,330.90,331.08,85406
2021/05/24,10:01:00,331.08,331.35,331.08,331.34,172376
2021/05/24,10:02:00,331.34,331.48,331.23,331.33,155046
2021/05/24,10:03:00,331.33,331.43,331.28,331.43,94371
2021/05/24,10:04:00,331.43,331.46,331.29,331.29,61619
2021/05/24,10:05:00,331.29,331.38,331.25,331.33,58073
2021/05/24,10:06:00,331.33,331.50,331.31,331.49,73094
2021/05/24,10:07:00,331.49,331.52,331.27,331.38,127893
2021/05/24,10:08:00,331.38,331.43,331.28,331.32,55994
2021/05/24,10:09:00,331.32,331.33,331.21,331.31,72740
2021/05/24,10:10:00,331.32,331.42,331.31,331.34,32014
2021/05/24,10:11:00,331.36,331.50,331.35,331.50,69948
2021/05/24,10:12:00,331.50,331.62,331.50,331.58,80402
2021/05/24,10:13:00,331.57,331.73,331.56,331.73,82589
2021/05/24,10:14:00,331.72,331.97,331.72,331.91,128206
2021/05/24,10:15:00,331.91,331.96,331.84,331.96,69831
2021/05/24,10:16:00,331.96,332.20,331.91,332.14,258917
2021/05/24,10:17:00,332.15,332.24,332.03,332.23,112458
2021/05/24,10:18:00,332.24,332.33,332.15,332.30,123678
2021/05/24,10:19:00,332.30,332.33,332.20,332.26,81375
2021/05/24,10:20:00,332.26,332.28,332.18,332.20,74769
2021/05/24,10:21:00,332.20,332.31,332.19,332.27,58833
2021/05/24,10:22:00,332.27,332.41,332.27,332.39,83218
2021/05/24,10:23:00,332.39,332.50,332.38,332.48,124514
2021/05/24,10:24:00,332.48,332.50,332.41,332.49,97045
2021/05/24,10:25:00,332.50,332.52,332.42,332.45,90167
2021/05/24,10:26:00,332.45,332.49,332.36,332.38,285113
2021/05/24,10:27:00,332.37,332.39,332.24,332.29,90957
2021/05/24,10:28:00,332.29,332.33,332.21,332.28,65195
2021/05/24,10:29:00,332.29,332.49,332.26,332.48,71124
2021/05/24,10:30:00,332.48,332.50,332.36,332.40,59440
2021/05/24,10:31:00,332.40,332.55,332.37,332.43,300570
2021/05/24,10:32:00,332.43,332.50,332.26,332.34,77817
2021/05/24,10:33:00,332.34,332.50,332.28,332.50,76088
2021/05/24,10:34:00,332.50,332.50,332.38,332.50,83973
2021/05/24,10:35:00,332.50,332.53,332.39,332.45,49117
2021/05/24,10:36:00,332.45,332.57,332.38,332.55,75277
2021/05/24,10:37:00,332.55,332.58,332.44,332.50,59766
2021/05/24,10:38:00,332.51,332.63,332.45,332.60,81687
2021/05/24,10:39:00,332.60,332.67,332.59,332.66,63958
2021/05/24,10:40:00,332.66,332.70,332.62,332.70,57023
2021/05/24,10:41:00,332.70,332.76,332.69,332.73,48926
2021/05/24,10:42:00,332.73,332.77,332.66,332.71,80140
2021/05/24,10:43:00,332.71,332.71,332.66,332.69,46567
2021/05/24,10:44:00,332.69,332.70,332.57,332.62,55842
2021/05/24,10:45:00,332.62,332.68,332.51,332.62,63847
2021/05/24,10:46:00,332.62,332.66,332.54,332.54,46778
2021/05/24,10:47:00,332.55,332.64,332.53,332.54,76960
2021/05/24,10:48:00,332.55,332.62,332.49,332.56,62041
2021/05/24,10:49:00,332.56,332.60,332.45,332.51,89228
2021/05/24,10:50:00,332.51,332.56,332.36,332.39,87482
2021/05/24,10:51:00,332.39,332.54,332.38,332.51,90459
2021/05/24,10:52:00,332.51,332.59,332.49,332.55,45129
2021/05/24,10:53:00,332.56,332.60,332.45,332.52,81313
2021/05/24,10:54:00,332.52,332.60,332.48,332.57,30356
2021/05/24,10:55:00,332.57,332.63,332.53,332.55,57774
2021/05/24,10:56:00,332.55,332.74,332.53,332.73,61785
2021/05/24,10:57:00,332.73,332.77,332.63,332.65,113316
2021/05/24,10:58:00,332.67,332.70,332.61,332.63,103231
2021/05/24,10:59:00,332.64,332.66,332.48,332.48,51910
2021/05/24,11:00:00,332.50,332.54,332.41,332.48,45790
2021/05/24,11:01:00,332.48,332.63,332.47,332.49,64442
2021/05/24,11:02:00,332.49,332.56,332.47,332.50,34321
2021/05/24,11:03:00,332.50,332.61,332.48,332.48,244871
2021/05/24,11:04:00,332.48,332.60,332.47,332.53,181276
2021/05/24,11:05:00,332.54,332.54,332.41,332.44,60761
2021/05/24,11:06:00,332.45,332.46,332.33,332.42,279623
2021/05/24,11:07:00,332.42,332.43,332.35,332.40,43686
2021/05/24,11:08:00,332.40,332.45,332.38,332.43,46438
2021/05/24,11:09:00,332.43,332.51,332.43,332.50,68290
2021/05/24,11:10:00,332.50,332.53,332.41,332.48,30633
2021/05/24,11:11:00,332.48,332.59,332.40,332.59,49128
2021/05/24,11:12:00,332.60,332.63,332.46,332.50,64152
2021/05/24,11:13:00,332.50,332.56,332.44,332.56,35457
2021/05/24,11:14:00,332.56,332.60,332.53,332.56,32284
2021/05/24,11:15:00,332.56,332.71,332.56,332.69,46024
2021/05/24,11:16:00,332.71,332.76,332.65,332.66,39882
2021/05/24,11:17:00,332.65,332.74,332.63,332.72,55164
2021/05/24,11:18:00,332.72,332.85,332.68,332.82,89135
2021/05/24,11:19:00,332.82,332.88,332.81,332.85,50003
2021/05/24,11:20:00,332.85,332.86,332.79,332.86,32765
2021/05/24,11:21:00,332.87,332.91,332.82,332.84,242931
2021/05/24,11:22:00,332.85,332.85,332.71,332.72,31972
2021/05/24,11:23:00,332.72,332.72,332.62,332.65,92440
2021/05/24,11:24:00,332.65,332.69,332.60,332.63,52514
2021/05/24,11:25:00,332.63,332.69,332.61,332.63,27421
2021/05/24,11:26:00,332.65,332.67,332.60,332.62,20622
2021/05/24,11:27:00,332.62,332.68,332.62,332.64,18010
2021/05/24,11:28:00,332.64,332.77,332.56,332.77,58739
2021/05/24,11:29:00,332.76,332.79,332.64,332.66,46993
2021/05/24,11:30:00,332.66,332.72,332.62,332.65,27002
2021/05/24,11:31:00,332.68,332.79,332.64,332.76,40559
2021/05/24,11:32:00,332.76,332.86,332.68,332.69,63172
2021/05/24,11:33:00,332.69,332.73,332.61,332.71,32711
2021/05/24,11:34:00,332.71,332.78,332.71,332.78,18649
2021/05/24,11:35:00,332.78,332.88,332.77,332.81,74209
2021/05/24,11:36:00,332.81,332.88,332.78,332.81,43103
2021/05/24,11:37:00,332.81,332.81,332.72,332.74,23103
2021/05/24,11:38:00,332.74,332.79,332.70,332.74,29709
2021/05/24,11:39:00,332.74,332.74,332.64,332.68,35213
2021/05/24,11:40:00,332.69,332.77,332.66,332.70,27369
2021/05/24,11:41:00,332.70,332.71,332.62,332.66,30091
2021/05/24,11:42:00,332.64,332.70,332.60,332.70,230916
2021/05/24,11:43:00,332.70,332.76,332.69,332.71,26000
2021/05/24,11:44:00,332.71,332.77,332.67,332.75,31657
2021/05/24,11:45:00,332.77,333.01,332.77,332.93,187173
2021/05/24,11:46:00,332.93,332.97,332.86,332.91,46473
2021/05/24,11:47:00,332.91,332.96,332.88,332.91,228270
2021/05/24,11:48:00,332.91,332.96,332.90,332.96,21226
2021/05/24,11:49:00,332.96,332.96,332.88,332.93,17453
2021/05/24,11:50:00,332.93,332.99,332.91,332.98,22486
2021/05/24,11:51:00,332.98,332.98,332.89,332.90,30622
2021/05/24,11:52:00,332.91,332.95,332.91,332.93,22760
2021/05/24,11:53:00,332.93,332.94,332.80,332.82,31873
2021/05/24,11:54:00,332.80,332.85,332.75,332.81,42675
2021/05/24,11:55:00,332.81,332.87,332.80,332.83,38389
2021/05/24,11:56:00,332.84,332.85,332.79,332.80,30889
2021/05/24,11:57:00,332.80,332.88,332.77,332.87,49357
2021/05/24,11:58:00,332.88,332.93,332.80,332.84,233502
2021/05/24,11:59:00,332.84,332.85,332.78,332.83,31051
2021/05/24,12:00:00,332.83,332.84,332.77,332.81,25316
2021/05/24,12:01:00,332.81,332.96,332.79,332.95,54955
2021/05/24,12:02:00,332.96,333.00,332.90,332.94,44285
2021/05/24,12:03:00,332.94,332.98,332.89,332.96,29065
2021/05/24,12:04:00,332.96,333.09,332.91,333.09,49922
2021/05/24,12:05:00,333.09,333.12,333.05,333.07,42580
2021/05/24,12:06:00,333.07,333.11,333.04,333.04,25924
2021/05/24,12:07:00,333.05,333.07,332.98,332.99,25611
2021/05/24,12:08:00,332.99,333.01,332.92,332.94,42603
2021/05/24,12:09:00,332.94,332.96,332.91,332.91,13816
2021/05/24,12:10:00,332.91,332.92,332.74,332.74,107075
2021/05/24,12:11:00,332.74,332.78,332.61,332.68,117162
2021/05/24,12:12:00,332.68,332.75,332.61,332.62,38471
2021/05/24,12:13:00,332.62,332.62,332.51,332.55,59061
2021/05/24,12:14:00,332.55,332.60,332.52,332.58,38191
2021/05/24,12:15:00,332.58,332.68,332.58,332.60,52435
2021/05/24,12:16:00,332.60,332.66,332.57,332.64,28459
2021/05/24,12:17:00,332.64,332.70,332.63,332.67,29376
2021/05/24,12:18:00,332.67,332.69,332.64,332.69,15175
2021/05/24,12:19:00,332.69,332.69,332.62,332.66,13166
2021/05/24,12:20:00,332.66,332.69,332.63,332.64,22681
2021/05/24,12:21:00,332.66,332.72,332.57,332.57,32797
2021/05/24,12:22:00,332.58,332.67,332.57,332.67,33900
2021/05/24,12:23:00,332.67,332.77,332.64,332.65,52550
2021/05/24,12:24:00,332.65,332.68,332.63,332.65,26643
2021/05/24,12:25:00,332.65,332.65,332.53,332.55,33566
2021/05/24,12:26:00,332.55,332.59,332.52,332.54,27122
2021/05/24,12:27:00,332.54,332.54,332.43,332.43,104350
2021/05/24,12:28:00,332.43,332.47,332.41,332.45,52222
2021/05/24,12:29:00,332.45,332.50,332.44,332.48,48088
2021/05/24,12:30:00,332.48,332.53,332.47,332.51,22241
2021/05/24,12:31:00,332.51,332.59,332.51,332.59,39642
2021/05/24,12:32:00,332.59,332.67,332.59,332.67,47858
2021/05/24,12:33:00,332.67,332.69,332.59,332.60,16864
2021/05/24,12:34:00,332.60,332.64,332.55,332.62,19277
2021/05/24,12:35:00,332.62,332.62,332.56,332.60,13727
2021/05/24,12:36:00,332.60,332.62,332.55,332.62,37231
2021/05/24,12:37:00,332.62,332.65,332.55,332.57,24437
2021/05/24,12:38:00,332.57,332.60,332.54,332.59,40606
2021/05/24,12:39:00,332.60,332.64,332.59,332.62,43286
2021/05/24,12:40:00,332.62,332.63,332.55,332.58,33779
2021/05/24,12:41:00,332.58,332.61,332.48,332.49,34048
2021/05/24,12:42:00,332.50,332.51,332.42,332.49,34203
2021/05/24,12:43:00,332.50,332.64,332.47,332.63,31053
2021/05/24,12:44:00,332.64,332.64,332.41,332.43,38016
2021/05/24,12:45:00,332.43,332.45,332.34,332.44,64201
2021/05/24,12:46:00,332.44,332.58,332.41,332.51,58655
2021/05/24,12:47:00,332.51,332.54,332.44,332.48,39354
2021/05/24,12:48:00,332.48,332.58,332.48,332.58,41334
2021/05/24,12:49:00,332.58,332.64,332.56,332.60,242548
2021/05/24,12:50:00,332.61,332.63,332.56,332.60,13599
2021/05/24,12:51:00,332.59,332.59,332.47,332.56,54459
2021/05/24,12:52:00,332.56,332.56,332.50,332.54,18365
2021/05/24,12:53:00,332.54,332.57,332.41,332.47,32258
2021/05/24,12:54:00,332.47,332.47,332.39,332.39,40511
2021/05/24,12:55:00,332.39,332.44,332.35,332.44,33816
2021/05/24,12:56:00,332.44,332.44,332.30,332.35,204980
2021/05/24,12:57:00,332.34,332.47,332.31,332.42,31353
2021/05/24,12:58:00,332.42,332.49,332.41,332.47,46748
2021/05/24,12:59:00,332.47,332.51,332.45,332.50,10715
2021/05/24,13:00:00,332.50,332.52,332.46,332.52,24448
2021/05/24,13:01:00,332.52,332.54,332.49,332.49,26003
2021/05/24,13:02:00,332.49,332.55,332.45,332.55,25065
2021/05/24,13:03:00,332.55,332.69,332.53,332.62,34083
2021/05/24,13:04:00,332.62,332.63,332.54,332.59,18187
2021/05/24,13:05:00,332.59,332.64,332.57,332.63,41279
2021/05/24,13:06:00,332.63,332.65,332.54,332.55,28917
2021/05/24,13:07:00,332.55,332.61,332.53,332.59,16214
2021/05/24,13:08:00,332.58,332.62,332.54,332.56,32196
2021/05/24,13:09:00,332.56,332.56,332.43,332.48,63974
2021/05/24,13:10:00,332.48,332.53,332.46,332.48,26398
2021/05/24,13:11:00,332.50,332.56,332.49,332.53,30642
2021/05/24,13:12:00,332.53,332.64,332.52,332.63,27385
2021/05/24,13:13:00,332.63,332.66,332.60,332.61,34967
2021/05/24,13:14:00,332.62,332.62,332.55,332.55,7277
2021/05/24,13:15:00,332.55,332.60,332.52,332.60,17160
2021/05/24,13:16:00,332.60,332.62,332.52,332.54,17941
2021/05/24,13:17:00,332.56,332.65,332.56,332.64,21636
2021/05/24,13:18:00,332.66,332.71,332.59,332.71,54206
2021/05/24,13:19:00,332.70,332.73,332.67,332.73,16862
2021/05/24,13:20:00,332.73,332.80,332.71,332.79,40856
2021/05/24,13:21:00,332.78,332.80,332.73,332.75,25719
2021/05/24,13:22:00,332.75,332.80,332.75,332.80,12551
2021/05/24,13:23:00,332.80,332.81,332.77,332.81,20102
2021/05/24,13:24:00,332.81,332.82,332.78,332.81,37180
2021/05/24,13:25:00,332.81,332.83,332.73,332.75,20401
2021/05/24,13:26:00,332.75,332.77,332.70,332.72,25306
2021/05/24,13:27:00,332.72,332.73,332.68,332.69,9858
2021/05/24,13:28:00,332.69,332.83,332.69,332.83,18073
2021/05/24,13:29:00,332.83,332.86,332.83,332.84,20153
2021/05/24,13:30:00,332.84,332.88,332.81,332.87,39022
2021/05/24,13:31:00,332.87,332.93,332.84,332.93,50858
2021/05/24,13:32:00,332.93,332.95,332.85,332.88,29696
2021/05/24,13:33:00,332.88,332.97,332.85,332.96,33512
2021/05/24,13:34:00,332.96,333.01,332.93,333.00,40768
2021/05/24,13:35:00,333.00,333.08,332.99,333.07,24925
2021/05/24,13:36:00,333.07,333.08,333.01,333.04,20480
2021/05/24,13:37:00,333.04,333.04,332.99,333.00,18042
2021/05/24,13:38:00,333.00,333.04,332.99,332.99,10452
2021/05/24,13:39:00,332.99,333.02,332.94,332.97,16601
2021/05/24,13:40:00,332.97,333.06,332.96,333.05,22783
2021/05/24,13:41:00,333.05,333.08,333.01,333.06,55223
2021/05/24,13:42:00,333.06,333.08,332.98,332.98,33916
2021/05/24,13:43:00,332.98,333.05,332.96,333.03,53079
2021/05/24,13:44:00,333.03,333.10,333.03,333.09,23129
2021/05/24,13:45:00,333.09,333.10,333.05,333.09,35148
2021/05/24,13:46:00,333.09,333.12,333.06,333.09,24483
2021/05/24,13:47:00,333.09,333.17,333.08,333.14,32711
2021/05/24,13:48:00,333.14,333.14,333.02,333.07,33163
2021/05/24,13:49:00,333.07,333.08,333.02,333.06,14086
2021/05/24,13:50:00,333.06,333.14,333.06,333.13,31765
2021/05/24,13:51:00,333.13,333.15,333.08,333.11,36076
2021/05/24,13:52:00,333.12,333.15,333.07,333.09,22811
2021/05/24,13:53:00,333.09,333.14,333.06,333.11,19630
2021/05/24,13:54:00,333.11,333.14,333.07,333.08,27941
2021/05/24,13:55:00,333.08,333.09,333.02,333.08,44274
2021/05/24,13:56:00,333.07,333.12,333.04,333.08,61109
2021/05/24,13:57:00,333.08,333.12,333.08,333.09,35280
2021/05/24,13:58:00,333.09,333.11,333.06,333.06,21201
2021/05/24,13:59:00,333.05,333.06,332.94,332.96,68266
2021/05/24,14:00:00,332.96,333.01,332.94,332.97,31140
2021/05/24,14:01:00,332.97,333.04,332.95,332.99,28901
2021/05/24,14:02:00,332.99,333.06,332.98,333.01,20310
2021/05/24,14:03:00,333.01,333.04,332.94,332.99,36937
2021/05/24,14:04:00,332.99,333.08,332.99,333.04,26665
2021/05/24,14:05:00,333.04,333.06,333.00,333.05,15666
2021/05/24,14:06:00,333.05,333.13,333.05,333.09,32758
2021/05/24,14:07:00,333.09,333.11,333.06,333.08,28346
2021/05/24,14:08:00,333.08,333.10,333.06,333.10,27075
2021/05/24,14:09:00,333.09,333.14,333.07,333.14,14675
2021/05/24,14:10:00,333.14,333.18,333.12,333.14,44587
2021/05/24,14:11:00,333.14,333.17,333.13,333.15,32800
2021/05/24,14:12:00,333.15,333.17,333.13,333.16,22302
2021/05/24,14:13:00,333.15,333.16,333.11,333.11,21839
2021/05/24,14:14:00,333.11,333.16,333.11,333.13,14023
2021/05/24,14:15:00,333.13,333.25,333.12,333.16,69496
2021/05/24,14:16:00,333.14,333.17,333.09,333.17,18462
2021/05/24,14:17:00,333.17,333.21,333.14,333.16,19132
2021/05/24,14:18:00,333.16,333.24,333.16,333.23,34250
2021/05/24,14:19:00,333.24,333.25,333.20,333.21,30102
2021/05/24,14:20:00,333.21,333.25,333.16,333.24,28464
2021/05/24,14:21:00,333.24,333.26,333.17,333.21,26015
2021/05/24,14:22:00,333.21,333.28,333.19,333.27,30470
2021/05/24,14:23:00,333.28,333.28,333.23,333.25,17896
2021/05/24,14:24:00,333.25,333.31,333.23,333.29,35334
2021/05/24,14:25:00,333.29,333.34,333.24,333.34,43333
2021/05/24,14:26:00,333.34,333.36,333.30,333.35,56402
2021/05/24,14:27:00,333.35,333.36,333.30,333.31,50148
2021/05/24,14:28:00,333.30,333.31,333.25,333.27,54459
2021/05/24,14:29:00,333.27,333.32,333.26,333.30,20454
2021/05/24,14:30:00,333.30,333.33,333.23,333.24,18077
2021/05/24,14:31:00,333.24,333.30,333.24,333.29,229392
2021/05/24,14:32:00,333.30,333.37,333.27,333.36,52746
2021/05/24,14:33:00,333.36,333.42,333.32,333.40,93566
2021/05/24,14:34:00,333.40,333.42,333.37,333.41,31474
2021/05/24,14:35:00,333.41,333.44,333.37,333.44,25578
2021/05/24,14:36:00,333.44,333.50,333.41,333.50,37704
2021/05/24,14:37:00,333.50,333.53,333.48,333.52,74104
2021/05/24,14:38:00,333.51,333.51,333.45,333.50,35949
2021/05/24,14:39:00,333.50,333.61,333.50,333.59,61516
2021/05/24,14:40:00,333.59,333.62,333.53,333.54,49951
2021/05/24,14:41:00,333.54,333.55,333.50,333.55,53727
2021/05/24,14:42:00,333.56,333.58,333.51,333.52,33753
2021/05/24,14:43:00,333.52,333.58,333.50,333.58,31435
2021/05/24,14:44:00,333.58,333.58,333.52,333.54,21900
2021/05/24,14:45:00,333.55,333.56,333.48,333.55,103261
2021/05/24,14:46:00,333.56,333.58,333.55,333.56,56652
2021/05/24,14:47:00,333.56,333.65,333.54,333.60,94684
2021/05/24,14:48:00,333.60,333.64,333.54,333.57,70765
2021/05/24,14:49:00,333.58,333.63,333.58,333.62,55762
2021/05/24,14:50:00,333.63,333.64,333.58,333.62,19542
2021/05/24,14:51:00,333.61,333.62,333.53,333.56,35864
2021/05/24,14:52:00,333.56,333.67,333.55,333.63,61331
2021/05/24,14:53:00,333.63,333.67,333.59,333.62,34735
2021/05/24,14:54:00,333.62,333.64,333.56,333.57,42969
2021/05/24,14:55:00,333.58,333.59,333.52,333.53,42700
2021/05/24,14:56:00,333.52,333.62,333.52,333.62,23083
2021/05/24,14:57:00,333.61,333.66,333.58,333.58,28482
2021/05/24,14:58:00,333.59,333.61,333.56,333.58,26688
2021/05/24,14:59:00,333.58,333.63,333.56,333.56,12106
2021/05/24,15:00:00,333.56,333.59,333.49,333.50,47798
2021/05/24,15:01:00,333.50,333.55,333.43,333.47,96442
2021/05/24,15:02:00,333.47,333.57,333.47,333.55,45982
2021/05/24,15:03:00,333.56,333.60,333.54,333.56,46138
2021/05/24,15:04:00,333.57,333.58,333.52,333.55,54028
2021/05/24,15:05:00,333.55,333.58,333.49,333.49,29691
2021/05/24,15:06:00,333.49,333.55,333.44,333.48,64346
2021/05/24,15:07:00,333.48,333.58,333.46,333.49,58420
2021/05/24,15:08:00,333.49,333.57,333.46,333.47,85725
2021/05/24,15:09:00,333.47,333.54,333.41,333.52,69827
2021/05/24,15:10:00,333.52,333.54,333.49,333.52,51181
2021/05/24,15:11:00,333.52,333.54,333.48,333.52,56920
2021/05/24,15:12:00,333.52,333.62,333.51,333.59,80040
2021/05/24,15:13:00,333.59,333.61,333.55,333.58,112124
2021/05/24,15:14:00,333.57,333.57,333.34,333.42,324389
2021/05/24,15:15:00,333.42,333.48,333.37,333.38,56336
2021/05/24,15:16:00,333.39,333.44,333.28,333.29,140039
2021/05/24,15:17:00,333.30,333.32,333.25,333.26,157624
2021/05/24,15:18:00,333.26,333.37,333.25,333.36,73653
2021/05/24,15:19:00,333.36,333.37,333.31,333.33,51619
2021/05/24,15:20:00,333.33,333.35,333.29,333.29,122087
2021/05/24,15:21:00,333.29,333.35,333.25,333.34,58295
2021/05/24,15:22:00,333.34,333.38,333.34,333.35,85772
2021/05/24,15:23:00,333.35,333.38,333.31,333.35,64955
2021/05/24,15:24:00,333.35,333.38,333.32,333.33,40841
2021/05/24,15:25:00,333.33,333.38,333.31,333.34,75534
2021/05/24,15:26:00,333.34,333.38,333.31,333.35,60662
2021/05/24,15:27:00,333.35,333.36,333.30,333.31,300653
2021/05/24,15:28:00,333.31,333.31,333.19,333.26,325637
2021/05/24,15:29:00,333.26,333.29,333.20,333.27,85378
2021/05/24,15:30:00,333.27,333.31,333.23,333.28,101497
2021/05/24,15:31:00,333.28,333.29,333.15,333.23,105503
2021/05/24,15:32:00,333.22,333.24,333.12,333.15,61771
2021/05/24,15:33:00,333.15,333.19,333.07,333.07,82542
2021/05/24,15:34:00,333.07,333.12,333.02,333.03,59858
2021/05/24,15:35:00,333.03,333.09,333.01,333.09,101451
2021/05/24,15:36:00,333.08,333.15,333.05,333.07,285087
2021/05/24,15:37:00,333.06,333.17,333.02,333.14,67597
2021/05/24,15:38:00,333.14,333.20,333.11,333.17,71205
2021/05/24,15:39:00,333.17,333.19,333.12,333.18,81794
2021/05/24,15:40:00,333.18,333.25,333.15,333.22,117151
2021/05/24,15:41:00,333.22,333.31,333.16,333.26,157610
2021/05/24,15:42:00,333.26,333.26,333.17,333.21,80828
2021/05/24,15:43:00,333.21,333.21,333.12,333.15,312610
2021/05/24,15:44:00,333.15,333.21,333.13,333.13,59500
2021/05/24,15:45:00,333.13,333.15,333.04,333.04,100280
2021/05/24,15:46:00,333.03,333.08,332.94,332.99,124908
2021/05/24,15:47:00,332.99,333.11,332.99,333.06,352446
2021/05/24,15:48:00,333.05,333.14,333.02,333.06,136190
2021/05/24,15:49:00,333.06,333.15,333.03,333.15,108510
2021/05/24,15:50:00,333.16,333.16,333.07,333.07,346706
2021/05/24,15:51:00,333.08,333.09,332.85,333.01,286340
2021/05/24,15:52:00,333.01,333.04,332.93,332.94,340175
2021/05/24,15:53:00,332.94,333.01,332.91,332.94,174434
2021/05/24,15:54:00,332.94,332.99,332.92,332.97,162030
2021/05/24,15:55:00,332.97,333.03,332.89,332.94,298632
2021/05/24,15:56:00,332.96,332.97,332.67,332.68,278949
2021/05/24,15:57:00,332.68,332.72,332.62,332.66,650446
2021/05/24,15:58:00,332.66,332.67,332.57,332.59,248331
2021/05/24,15:59:00,332.59,332.60,332.46,332.46,314470
2021/05/24,16:00:00,332.46,332.54,332.36,332.54,736851
2021/05/25,09:31:00,334.07,334.13,333.89,333.99,229348
2021/05/25,09:32:00,334.00,334.50,334.00,334.39,180232
2021/05/25,09:33:00,334.39,334.81,334.38,334.71,177181
2021/05/25,09:34:00,334.71,334.75,334.41,334.46,95958
2021/05/25,09:35:00,334.46,334.53,333.84,333.85,330754
2021/05/25,09:36:00,333.86,334.03,333.53,334.02,200975
2021/05/25,09:37:00,334.02,334.11,333.76,333.79,141796
2021/05/25,09:38:00,333.79,333.80,333.54,333.55,153388
2021/05/25,09:39:00,333.55,333.85,333.34,333.76,182515
2021/05/25,09:40:00,333.76,333.93,333.69,333.90,108054
2021/05/25,09:41:00,333.89,333.97,333.67,333.89,142878
2021/05/25,09:42:00,333.90,334.15,333.76,334.12,124649
2021/05/25,09:43:00,334.12,334.27,333.91,334.04,184028
2021/05/25,09:44:00,334.04,334.12,333.61,333.84,158443
2021/05/25,09:45:00,333.83,333.94,333.73,333.75,117824
2021/05/25,09:46:00,333.75,333.88,333.50,333.50,230581
2021/05/25,09:47:00,333.50,333.73,333.34,333.70,140549
2021/05/25,09:48:00,333.70,333.77,333.61,333.69,78446
2021/05/25,09:49:00,333.69,333.82,333.55,333.59,206159
2021/05/25,09:50:00,333.59,333.70,333.55,333.58,94874
2021/05/25,09:51:00,333.58,333.71,333.44,333.45,129128
2021/05/25,09:52:00,333.47,333.51,333.09,333.13,216830
2021/05/25,09:53:00,333.12,333.21,332.96,332.96,192011
2021/05/25,09:54:00,332.96,333.05,332.88,333.00,125285
2021/05/25,09:55:00,332.99,333.19,332.98,333.12,139644
2021/05/25,09:56:00,333.12,333.38,333.10,333.38,147999
2021/05/25,09:57:00,333.38,333.42,333.24,333.37,110093
2021/05/25,09:58:00,333.38,333.46,333.16,333.21,121707
2021/05/25,09:59:00,333.21,333.21,332.93,332.97,104718
2021/05/25,10:00:00,332.97,333.07,332.85,332.86,103515
2021/05/25,10:01:00,332.86,333.12,332.82,333.03,147068
2021/05/25,10:02:00,333.03,333.28,332.77,332.78,177510
2021/05/25,10:03:00,332.78,333.00,332.68,332.91,167192
2021/05/25,10:04:00,332.90,333.36,332.90,333.12,232506
2021/05/25,10:05:00,333.10,333.11,332.90,333.10,80091
2021/05/25,10:06:00,333.11,333.13,332.93,332.95,63565
2021/05/25,10:07:00,332.94,333.27,332.90,333.26,87910
2021/05/25,10:08:00,333.26,333.50,333.24,333.31,137256
2021/05/25,10:09:00,333.31,333.34,333.15,333.15,87856
2021/05/25,10:10:00,333.15,333.20,332.97,333.00,256486
2021/05/25,10:11:00,333.00,333.24,332.95,333.04,83119
2021/05/25,10:12:00,333.04,333.13,332.91,333.04,103637
2021/05/25,10:13:00,333.04,333.36,333.04,333.32,117583
2021/05/25,10:14:00,333.30,333.30,333.12,333.26,65763
2021/05/25,10:15:00,333.26,333.34,333.13,333.16,89761
2021/05/25,10:16:00,333.16,333.30,333.04,333.30,107837
2021/05/25,10:17:00,333.30,333.33,332.93,333.05,121827
2021/05/25,10:18:00,333.05,333.11,332.92,333.06,109095
2021/05/25,10:19:00,333.06,333.17,332.87,333.17,229611
2021/05/25,10:20:00,333.15,333.23,332.83,332.85,177957
2021/05/25,10:21:00,332.85,333.04,332.78,332.97,207647
2021/05/25,10:22:00,332.97,333.18,332.84,333.15,110905
2021/05/25,10:23:00,333.14,333.24,332.99,333.01,90656
2021/05/25,10:24:00,333.01,333.18,332.98,333.15,68265
2021/05/25,10:25:00,333.15,333.36,333.10,333.27,140256
2021/05/25,10:26:00,333.27,333.45,333.27,333.44,137790
2021/05/25,10:27:00,333.44,333.45,333.22,333.23,70543
2021/05/25,10:28:00,333.23,333.32,333.21,333.29,50464
2021/05/25,10:29:00,333.28,333.28,333.13,333.15,64714
2021/05/25,10:30:00,333.15,333.33,333.11,333.31,51087
2021/05/25,10:31:00,333.31,333.39,333.30,333.35,56493
2021/05/25,10:32:00,333.34,333.40,333.02,333.09,100199
2021/05/25,10:33:00,333.09,333.09,332.69,332.82,178632
2021/05/25,10:34:00,332.83,332.84,332.59,332.69,103481
2021/05/25,10:35:00,332.69,332.73,332.47,332.52,155116
2021/05/25,10:36:00,332.53,332.72,332.51,332.66,94322
2021/05/25,10:37:00,332.67,332.84,332.61,332.61,110337
2021/05/25,10:38:00,332.61,332.74,332.60,332.62,88716
2021/05/25,10:39:00,332.62,332.79,332.59,332.75,57735
2021/05/25,10:40:00,332.75,332.82,332.67,332.75,52815
2021/05/25,10:41:00,332.76,332.90,332.67,332.75,69817
2021/05/25,10:42:00,332.75,332.76,332.60,332.62,58723
2021/05/25,10:43:00,332.62,332.77,332.60,332.77,36520
2021/05/25,10:44:00,332.77,332.93,332.77,332.83,79641
2021/05/25,10:45:00,332.83,333.22,332.83,333.15,108461
2021/05/25,10:46:00,333.14,333.32,333.13,333.30,66224
2021/05/25,10:47:00,333.30,333.30,333.17,333.20,48420
2021/05/25,10:48:00,333.20,333.23,333.12,333.21,35265
2021/05/25,10:49:00,333.21,333.44,333.17,333.41,46240
2021/05/25,10:50:00,333.42,333.47,333.29,333.40,50716
2021/05/25,10:51:00,333.40,333.45,333.33,333.43,42661
2021/05/25,10:52:00,333.43,333.45,333.27,333.30,63873
2021/05/25,10:53:00,333.30,333.36,333.26,333.33,39469
2021/05/25,10:54:00,333.35,333.40,333.23,333.27,31165
2021/05/25,10:55:00,333.27,333.34,333.25,333.31,35182
2021/05/25,10:56:00,333.31,333.52,333.30,333.46,107602
2021/05/25,10:57:00,333.46,333.65,333.45,333.59,134306
2021/05/25,10:58:00,333.59,333.70,333.57,333.70,58130
2021/05/25,10:59:00,333.70,333.70,333.56,333.63,58562
2021/05/25,11:00:00,333.63,333.63,333.54,333.54,36951
2021/05/25,11:01:00,333.54,333.61,333.38,333.44,48234
2021/05/25,11:02:00,333.44,333.54,333.37,333.48,53077
2021/05/25,11:03:00,333.48,333.58,333.40,333.49,60537
2021/05/25,11:04:00,333.49,333.54,333.04,333.11,113182
2021/05/25,11:05:00,333.11,333.17,332.91,333.04,83461
2021/05/25,11:06:00,333.02,333.02,332.82,332.91,69920
2021/05/25,11:07:00,332.91,333.12,332.91,332.98,56072
2021/05/25,11:08:00,332.98,333.02,332.73,332.78,53617
2021/05/25,11:09:00,332.77,332.84,332.72,332.83,44290
2021/05/25,11:10:00,332.83,332.98,332.75,332.85,193294
2021/05/25,11:11:00,332.85,332.85,332.71,332.83,39269
2021/05/25,11:12:00,332.83,333.18,332.78,333.13,195171
2021/05/25,11:13:00,333.14,333.18,332.93,333.07,67333
2021/05/25,11:14:00,333.09,333.14,332.99,333.12,27724
2021/05/25,11:15:00,333.12,333.21,333.03,333.14,31293
2021/05/25,11:16:00,333.14,333.19,332.71,332.82,49868
2021/05/25,11:17:00,332.82,332.82,332.43,332.62,120200
2021/05/25,11:18:00,332.63,332.68,332.50,332.54,63681
2021/05/25,11:19:00,332.54,332.64,332.50,332.52,68530
2021/05/25,11:20:00,332.52,332.59,332.37,332.54,91980
2021/05/25,11:21:00,332.54,332.66,332.53,332.62,74088
2021/05/25,11:22:00,332.62,332.88,332.62,332.78,74740
2021/05/25,11:23:00,332.78,332.83,332.67,332.69,50979
2021/05/25,11:24:00,332.68,332.68,332.50,332.65,254529
2021/05/25,11:25:00,332.66,332.86,332.66,332.77,65037
2021/05/25,11:26:00,332.77,332.93,332.68,332.68,63507
2021/05/25,11:27:00,332.68,332.68,332.34,332.39,65080
2021/05/25,11:28:00,332.39,332.40,332.25,332.34,113695
2021/05/25,11:29:00,332.34,332.38,332.18,332.22,126862
2021/05/25,11:30:00,332.22,332.40,332.22,332.39,65386
2021/05/25,11:31:00,332.39,332.50,332.33,332.42,88301
2021/05/25,11:32:00,332.42,332.42,332.06,332.06,82322
2021/05/25,11:33:00,332.06,332.18,332.05,332.09,79020
2021/05/25,11:34:00,332.10,332.14,331.76,331.77,119807
2021/05/25,11:35:00,331.77,332.04,331.77,331.89,138983
2021/05/25,11:36:00,331.89,332.24,331.89,332.10,118626
2021/05/25,11:37:00,332.10,332.26,331.96,332.01,69792
2021/05/25,11:38:00,332.01,332.15,331.97,332.02,73629
2021/05/25,11:39:00,332.02,332.08,331.91,331.99,63268
2021/05/25,11:40:00,331.99,332.07,331.84,332.04,76611
2021/05/25,11:41:00,332.05,332.20,331.94,332.10,115292
2021/05/25,11:42:00,332.10,332.11,331.90,331.94,56950
2021/05/25,11:43:00,331.94,332.04,331.86,331.89,51142
2021/05/25,11:44:00,331.89,332.08,331.79,332.07,94373
2021/05/25,11:45:00,332.07,332.23,332.02,332.14,112115
2021/05/25,11:46:00,332.14,332.34,332.03,332.32,139338
2021/05/25,11:47:00,332.32,332.43,332.24,332.37,80750
2021/05/25,11:48:00,332.36,332.45,332.24,332.40,60696
2021/05/25,11:49:00,332.40,332.47,332.37,332.37,36425
2021/05/25,11:50:00,332.37,332.38,332.28,332.34,47703
2021/05/25,11:51:00,332.34,332.42,332.18,332.24,36506
2021/05/25,11:52:00,332.24,332.25,331.98,331.98,102556
2021/05/25,11:53:00,331.98,332.16,331.86,332.11,68128
2021/05/25,11:54:00,332.11,332.29,332.10,332.19,77867
2021/05/25,11:55:00,332.19,332.35,332.18,332.32,51249
2021/05/25,11:56:00,332.32,332.56,332.32,332.47,82645
2021/05/25,11:57:00,332.47,332.47,332.32,332.40,90222
2021/05/25,11:58:00,332.40,332.59,332.31,332.53,102049
2021/05/25,11:59:00,332.53,332.64,332.52,332.61,84750
2021/05/25,12:00:00,332.61,332.66,332.59,332.64,37501
2021/05/25,12:01:00,332.65,332.73,332.61,332.63,53773
2021/05/25,12:02:00,332.63,332.65,332.44,332.60,61137
2021/05/25,12:03:00,332.60,332.66,332.53,332.61,31966
2021/05/25,12:04:00,332.61,332.61,332.51,332.54,35694
2021/05/25,12:05:00,332.54,332.60,332.51,332.55,35706
2021/05/25,12:06:00,332.57,332.68,332.46,332.55,103731
2021/05/25,12:07:00,332.55,332.57,332.39,332.50,95117
2021/05/25,12:08:00,332.51,332.64,332.50,332.63,54233
2021/05/25,12:09:00,332.63,332.73,332.56,332.63,66506
2021/05/25,12:10:00,332.63,332.73,332.59,332.69,44352
2021/05/25,12:11:00,332.69,332.86,332.68,332.69,61055
2021/05/25,12:12:00,332.69,332.75,332.67,332.73,27008
2021/05/25,12:13:00,332.73,332.73,332.62,332.68,14935
2021/05/25,12:14:00,332.68,332.72,332.64,332.70,22423
2021/05/25,12:15:00,332.70,332.75,332.70,332.73,16081
2021/05/25,12:16:00,332.73,332.78,332.66,332.68,36078
2021/05/25,12:17:00,332.68,332.73,332.59,332.66,33010
2021/05/25,12:18:00,332.66,332.71,332.60,332.70,34035
2021/05/25,12:19:00,332.70,332.70,332.60,332.62,43231
2021/05/25,12:20:00,332.62,332.68,332.55,332.65,30304
2021/05/25,12:21:00,332.65,332.77,332.65,332.74,59137
2021/05/25,12:22:00,332.74,332.81,332.71,332.74,38993
2021/05/25,12:23:00,332.74,332.74,332.65,332.66,30050
2021/05/25,12:24:00,332.66,332.66,332.54,332.57,45856
2021/05/25,12:25:00,332.57,332.59,332.53,332.54,22930
2021/05/25,12:26:00,332.54,332.57,332.44,332.52,48803
2021/05/25,12:27:00,332.53,332.69,332.52,332.64,39426
2021/05/25,12:28:00,332.64,332.65,332.54,332.56,30511
2021/05/25,12:29:00,332.56,332.56,332.47,332.48,20466
2021/05/25,12:30:00,332.48,332.64,332.48,332.60,30292
2021/05/25,12:31:00,332.60,332.73,332.60,332.70,43253
2021/05/25,12:32:00,332.70,332.90,332.70,332.82,130602
2021/05/25,12:33:00,332.83,332.91,332.79,332.89,166770
2021/05/25,12:34:00,332.91,332.94,332.84,332.94,37432
2021/05/25,12:35:00,332.94,332.98,332.89,332.91,48069
2021/05/25,12:36:00,332.91,332.92,332.79,332.83,30830
2021/05/25,12:37:00,332.83,332.89,332.79,332.79,22802
2021/05/25,12:38:00,332.79,332.79,332.60,332.68,61231
2021/05/25,12:39:00,332.69,332.70,332.57,332.57,36410
2021/05/25,12:40:00,332.57,332.74,332.57,332.73,24346
2021/05/25,12:41:00,332.73,332.76,332.59,332.60,29468
2021/05/25,12:42:00,332.60,332.60,332.41,332.43,75087
2021/05/25,12:43:00,332.43,332.54,332.41,332.50,27530
2021/05/25,12:44:00,332.50,332.59,332.47,332.51,29624
2021/05/25,12:45:00,332.52,332.59,332.47,332.56,34039
2021/05/25,12:46:00,332.56,332.68,332.48,332.64,35733
2021/05/25,12:47:00,332.64,332.66,332.58,332.60,33891
2021/05/25,12:48:00,332.60,332.60,332.48,332.52,165305
2021/05/25,12:49:00,332.52,332.58,332.44,332.53,48951
2021/05/25,12:50:00,332.56,332.57,332.33,332.35,45992
2021/05/25,12:51:00,332.35,332.47,332.31,332.42,45404
2021/05/25,12:52:00,332.42,332.47,332.37,332.39,25753
2021/05/25,12:53:00,332.39,332.55,332.35,332.53,50042
2021/05/25,12:54:00,332.53,332.71,332.52,332.62,58810
2021/05/25,12:55:00,332.62,332.66,332.56,332.62,41136
2021/05/25,12:56:00,332.61,332.65,332.51,332.54,22823
2021/05/25,12:57:00,332.54,332.62,332.49,332.55,15239
2021/05/25,12:58:00,332.55,332.59,332.50,332.58,15308
2021/05/25,12:59:00,332.58,332.65,332.58,332.59,38966
2021/05/25,13:00:00,332.60,332.61,332.54,332.55,14857
2021/05/25,13:01:00,332.55,332.55,332.38,332.40,42087
2021/05/25,13:02:00,332.41,332.42,332.16,332.24,167801
2021/05/25,13:03:00,332.24,332.31,332.21,332.27,32026
2021/05/25,13:04:00,332.27,332.29,332.11,332.14,50405
2021/05/25,13:05:00,332.13,332.16,332.08,332.08,34350
2021/05/25,13:06:00,332.09,332.13,331.98,332.03,54338
2021/05/25,13:07:00,332.03,332.24,331.99,332.24,40926
2021/05/25,13:08:00,332.25,332.32,332.23,332.29,37616
2021/05/25,13:09:00,332.29,332.29,332.20,332.24,18739
2021/05/25,13:10:00,332.24,332.30,332.21,332.23,22288
2021/05/25,13:11:00,332.23,332.42,332.17,332.35,114134
2021/05/25,13:12:00,332.36,332.42,332.33,332.40,44661
2021/05/25,13:13:00,332.40,332.52,332.37,332.50,39579
2021/05/25,13:14:00,332.50,332.52,332.40,332.49,29045
2021/05/25,13:15:00,332.49,332.61,332.47,332.61,54545
2021/05/25,13:16:00,332.61,332.64,332.56,332.61,52912
2021/05/25,13:17:00,332.61,332.81,332.57,332.75,173328
2021/05/25,13:18:00,332.76,332.86,332.72,332.83,62249
2021/05/25,13:19:00,332.84,332.91,332.84,332.87,34467
2021/05/25,13:20:00,332.87,332.87,332.75,332.81,39819
2021/05/25,13:21:00,332.81,332.89,332.77,332.86,23419
2021/05/25,13:22:00,332.86,332.92,332.86,332.87,22481
2021/05/25,13:23:00,332.87,332.93,332.85,332.88,19204
2021/05/25,13:24:00,332.88,332.94,332.88,332.94,22586
2021/05/25,13:25:00,332.94,333.07,332.93,333.06,89814
2021/05/25,13:26:00,333.06,333.07,332.95,332.99,54051
2021/05/25,13:27:00,333.00,333.00,332.83,332.86,38314
2021/05/25,13:28:00,332.86,332.92,332.86,332.88,40381
2021/05/25,13:29:00,332.88,332.96,332.88,332.90,40001
2021/05/25,13:30:00,332.90,332.99,332.90,332.92,31919
2021/05/25,13:31:00,332.92,332.94,332.88,332.93,31781
2021/05/25,13:32:00,332.93,332.94,332.86,332.86,24993
2021/05/25,13:33:00,332.85,332.97,332.80,332.96,32166
2021/05/25,13:34:00,332.96,333.03,332.93,332.94,25749
2021/05/25,13:35:00,332.94,332.98,332.86,332.95,20519
2021/05/25,13:36:00,332.95,332.95,332.87,332.90,18649
2021/05/25,13:37:00,332.90,332.90,332.73,332.80,58860
2021/05/25,13:38:00,332.80,333.03,332.79,333.02,33278
2021/05/25,13:39:00,333.01,333.10,333.00,333.01,46525
2021/05/25,13:40:00,333.01,333.03,332.92,332.94,17706
2021/05/25,13:41:00,332.94,332.94,332.84,332.87,64071
2021/05/25,13:42:00,332.87,332.87,332.58,332.62,124956
2021/05/25,13:43:00,332.62,332.72,332.62,332.70,59435
2021/05/25,13:44:00,332.70,332.79,332.70,332.73,41130
2021/05/25,13:45:00,332.73,332.78,332.70,332.76,19494
2021/05/25,13:46:00,332.75,332.82,332.73,332.75,25634
2021/05/25,13:47:00,332.75,332.88,332.74,332.82,28392
2021/05/25,13:48:00,332.82,332.91,332.82,332.86,22124
2021/05/25,13:49:00,332.86,332.94,332.86,332.89,19754
2021/05/25,13:50:00,332.91,332.91,332.77,332.79,21538
2021/05/25,13:51:00,332.79,332.88,332.75,332.88,29192
2021/05/25,13:52:00,332.88,332.92,332.83,332.91,28488
2021/05/25,13:53:00,332.91,332.93,332.70,332.71,30448
2021/05/25,13:54:00,332.71,332.81,332.66,332.69,80223
2021/05/25,13:55:00,332.69,332.73,332.63,332.73,23971
2021/05/25,13:56:00,332.73,332.85,332.73,332.82,25580
2021/05/25,13:57:00,332.80,332.83,332.70,332.72,17590
2021/05/25,13:58:00,332.72,332.76,332.65,332.67,17247
2021/05/25,13:59:00,332.67,332.82,332.67,332.74,29285
2021/05/25,14:00:00,332.75,332.80,332.68,332.79,10783
2021/05/25,14:01:00,332.80,332.86,332.54,332.61,82799
2021/05/25,14:02:00,332.61,332.70,332.48,332.52,64899
2021/05/25,14:03:00,332.52,332.62,332.46,332.51,64854
2021/05/25,14:04:00,332.51,332.58,332.28,332.28,51734
2021/05/25,14:05:00,332.28,332.33,332.20,332.33,88576
2021/05/25,14:06:00,332.33,332.41,332.31,332.34,52114
2021/05/25,14:07:00,332.34,332.42,332.32,332.34,24444
2021/05/25,14:08:00,332.34,332.50,332.33,332.36,101619
2021/05/25,14:09:00,332.36,332.42,332.28,332.41,29798
2021/05/25,14:10:00,332.41,332.45,332.36,332.40,13844
2021/05/25,14:11:00,332.40,332.41,332.32,332.39,19900
2021/05/25,14:12:00,332.38,332.48,332.30,332.44,21784
2021/05/25,14:13:00,332.44,332.49,332.36,332.39,18287
2021/05/25,14:14:00,332.41,332.62,332.41,332.53,118378
2021/05/25,14:15:00,332.53,332.53,332.46,332.47,32835
2021/05/25,14:16:00,332.47,332.49,332.31,332.36,17335
2021/05/25,14:17:00,332.36,332.39,332.31,332.32,24488
2021/05/25,14:18:00,332.33,332.42,332.33,332.39,61425
2021/05/25,14:19:00,332.37,332.65,332.37,332.50,119146
2021/05/25,14:20:00,332.50,332.53,332.38,332.42,37275
2021/05/25,14:21:00,332.42,332.47,332.37,332.44,25519
2021/05/25,14:22:00,332.44,332.62,332.38,332.62,33502
2021/05/25,14:23:00,332.61,332.67,332.52,332.63,31940
2021/05/25,14:24:00,332.62,332.65,332.52,332.52,25041
2021/05/25,14:25:00,332.52,332.52,332.38,332.40,66726
2021/05/25,14:26:00,332.40,332.52,332.37,332.50,52886
2021/05/25,14:27:00,332.50,332.56,332.46,332.51,17508
2021/05/25,14:28:00,332.51,332.56,332.50,332.52,10425
2021/05/25,14:29:00,332.51,332.57,332.33,332.39,47320
2021/05/25,14:30:00,332.39,332.49,332.39,332.48,25209
2021/05/25,14:31:00,332.48,332.70,332.35,332.63,49560
2021/05/25,14:32:00,332.62,332.69,332.53,332.67,47992
2021/05/25,14:33:00,332.67,332.72,332.61,332.71,33133
2021/05/25,14:34:00,332.72,332.72,332.55,332.56,159277
2021/05/25,14:35:00,332.56,332.59,332.42,332.43,45999
2021/05/25,14:36:00,332.43,332.49,332.38,332.44,29115
2021/05/25,14:37:00,332.44,332.51,332.40,332.50,18670
2021/05/25,14:38:00,332.50,332.62,332.47,332.61,149476
2021/05/25,14:39:00,332.61,332.65,332.60,332.61,28035
2021/05/25,14:40:00,332.61,332.65,332.56,332.63,15705
2021/05/25,14:41:00,332.63,332.78,332.62,332.77,92230
2021/05/25,14:42:00,332.77,332.77,332.71,332.74,20915
2021/05/25,14:43:00,332.74,332.76,332.68,332.75,18148
2021/05/25,14:44:00,332.75,332.90,332.75,332.82,34442
2021/05/25,14:45:00,332.82,332.83,332.73,332.78,34012
2021/05/25,14:46:00,332.78,332.82,332.69,332.75,16875
2021/05/25,14:47:00,332.75,332.76,332.64,332.66,16519
2021/05/25,14:48:00,332.66,332.73,332.66,332.69,16773
2021/05/25,14:49:00,332.70,332.76,332.70,332.72,12240
2021/05/25,14:50:00,332.72,332.77,332.67,332.70,12452
2021/05/25,14:51:00,332.70,332.79,332.70,332.75,18204
2021/05/25,14:52:00,332.75,332.75,332.57,332.66,32558
2021/05/25,14:53:00,332.66,332.68,332.59,332.60,39081
2021/05/25,14:54:00,332.59,332.59,332.41,332.51,54307
2021/05/25,14:55:00,332.51,332.61,332.50,332.61,25426
2021/05/25,14:56:00,332.61,332.71,332.56,332.68,36259
2021/05/25,14:57:00,332.68,332.81,332.68,332.78,39341
2021/05/25,14:58:00,332.78,332.79,332.71,332.79,29210
2021/05/25,14:59:00,332.79,332.79,332.72,332.72,31071
2021/05/25,15:00:00,332.72,332.73,332.58,332.67,39326
2021/05/25,15:01:00,332.67,332.68,332.53,332.61,35260
2021/05/25,15:02:00,332.61,332.63,332.40,332.40,45007
2021/05/25,15:03:00,332.40,332.42,332.27,332.37,54603
2021/05/25,15:04:00,332.37,332.37,332.29,332.30,31422
2021/05/25,15:05:00,332.31,332.36,332.12,332.13,71539
2021/05/25,15:06:00,332.12,332.24,332.10,332.22,55326
2021/05/25,15:07:00,332.22,332.35,332.22,332.25,41858
2021/05/25,15:08:00,332.25,332.30,332.24,332.29,23281
2021/05/25,15:09:00,332.29,332.34,332.20,332.28,29345
2021/05/25,15:10:00,332.28,332.29,332.08,332.09,26804
2021/05/25,15:11:00,332.10,332.17,332.08,332.14,35758
2021/05/25,15:12:00,332.14,332.16,332.08,332.10,27090
2021/05/25,15:13:00,332.10,332.24,332.10,332.19,50194
2021/05/25,15:14:00,332.20,332.27,332.20,332.27,42807
2021/05/25,15:15:00,332.27,332.30,332.11,332.12,32911
2021/05/25,15:16:00,332.12,332.27,332.07,332.23,348968
2021/05/25,15:17:00,332.23,332.24,332.18,332.21,34834
2021/05/25,15:18:00,332.21,332.23,332.15,332.15,24106
2021/05/25,15:19:00,332.15,332.21,332.12,332.21,65829
2021/05/25,15:20:00,332.21,332.36,332.16,332.33,49148
2021/05/25,15:21:00,332.33,332.56,332.28,332.36,93867
2021/05/25,15:22:00,332.35,332.54,332.26,332.52,53251
2021/05/25,15:23:00,332.52,332.63,332.49,332.60,42263
2021/05/25,15:24:00,332.60,332.74,332.58,332.71,29333
2021/05/25,15:25:00,332.71,332.74,332.61,332.71,55100
2021/05/25,15:26:00,332.71,332.97,332.71,332.88,123884
2021/05/25,15:27:00,332.88,332.91,332.75,332.89,57034
2021/05/25,15:28:00,332.89,332.91,332.78,332.79,34795
2021/05/25,15:29:00,332.79,332.86,332.79,332.82,24522
2021/05/25,15:30:00,332.82,332.87,332.80,332.80,16993
2021/05/25,15:31:00,332.80,332.83,332.64,332.77,63143
2021/05/25,15:32:00,332.77,332.81,332.64,332.69,45176
2021/05/25,15:33:00,332.69,332.73,332.57,332.61,76031
2021/05/25,15:34:00,332.61,332.64,332.45,332.47,51345
2021/05/25,15:35:00,332.45,332.53,332.35,332.47,89167
2021/05/25,15:36:00,332.47,332.54,332.37,332.52,70554
2021/05/25,15:37:00,332.52,332.59,332.51,332.56,47355
2021/05/25,15:38:00,332.56,332.68,332.55,332.63,61837
2021/05/25,15:39:00,332.63,332.76,332.61,332.74,56942
2021/05/25,15:40:00,332.76,332.95,332.75,332.86,70420
2021/05/25,15:41:00,332.86,332.86,332.71,332.75,76427
2021/05/25,15:42:00,332.75,332.78,332.67,332.78,39827
2021/05/25,15:43:00,332.79,332.89,332.76,332.80,48795
2021/05/25,15:44:00,332.80,332.80,332.57,332.58,73257
2021/05/25,15:45:00,332.57,332.73,332.53,332.69,62295
2021/05/25,15:46:00,332.68,332.83,332.67,332.77,270051
2021/05/25,15:47:00,332.77,332.85,332.74,332.83,62863
2021/05/25,15:48:00,332.83,332.87,332.66,332.74,81585
2021/05/25,15:49:00,332.74,332.77,332.62,332.62,68515
2021/05/25,15:50:00,332.63,332.76,332.48,332.52,93807
2021/05/25,15:51:00,332.51,332.82,332.43,332.51,251752
2021/05/25,15:52:00,332.51,332.53,332.33,332.35,82774
2021/05/25,15:53:00,332.35,332.55,332.35,332.43,82697
2021/05/25,15:54:00,332.43,332.55,332.42,332.50,101246
2021/05/25,15:55:00,332.50,332.55,332.43,332.51,160680
2021/05/25,15:56:00,332.51,332.82,332.46,332.66,567170
2021/05/25,15:57:00,332.66,332.72,332.56,332.70,133181
2021/05/25,15:58:00,332.70,332.84,332.70,332.81,184245
2021/05/25,15:59:00,332.81,332.87,332.75,332.79,593279
2021/05/25,16:00:00,332.80,333.02,332.80,332.97,519395
2021/05/26,09:31:00,333.66,334.05,333.53,334.05,164278
2021/05/26,09:32:00,334.05,334.22,333.91,333.91,148540
2021/05/26,09:33:00,333.91,334.22,333.91,334.00,112607
2021/05/26,09:34:00,334.00,334.03,333.74,333.94,150177
2021/05/26,09:35:00,333.94,333.98,333.52,333.79,114966
2021/05/26,09:36:00,333.79,334.09,333.58,334.05,149863
2021/05/26,09:37:00,334.05,334.09,333.72,333.81,149407
2021/05/26,09:38:00,333.81,333.95,333.64,333.78,81515
2021/05/26,09:39:00,333.77,333.90,333.67,333.71,105360
2021/05/26,09:40:00,333.71,333.99,333.69,333.94,63444
2021/05/26,09:41:00,333.93,334.14,333.83,333.86,219268
2021/05/26,09:42:00,333.86,333.86,333.60,333.72,112243
2021/05/26,09:43:00,333.72,333.77,333.35,333.56,191732
2021/05/26,09:44:00,333.55,333.67,333.50,333.54,52563
2021/05/26,09:45:00,333.52,333.69,333.51,333.56,54398
2021/05/26,09:46:00,333.55,333.70,333.23,333.30,116688
2021/05/26,09:47:00,333.29,333.37,333.25,333.29,124415
2021/05/26,09:48:00,333.29,333.44,333.26,333.43,122367
2021/05/26,09:49:00,333.42,333.47,333.31,333.37,62033
2021/05/26,09:50:00,333.41,333.55,333.26,333.31,87604
2021/05/26,09:51:00,333.31,333.42,333.12,333.38,133840
2021/05/26,09:52:00,333.38,333.57,333.32,333.53,92030
2021/05/26,09:53:00,333.53,333.53,333.32,333.39,41792
2021/05/26,09:54:00,333.39,333.53,333.36,333.53,52807
2021/05/26,09:55:00,333.53,333.58,333.36,333.39,65612
2021/05/26,09:56:00,333.36,333.56,333.33,333.47,49783
2021/05/26,09:57:00,333.47,333.63,333.40,333.46,52632
2021/05/26,09:58:00,333.44,333.52,333.31,333.52,36405
2021/05/26,09:59:00,333.52,333.57,333.36,333.44,41715
2021/05/26,10:00:00,333.42,333.45,333.26,333.33,34709
2021/05/26,10:01:00,333.33,333.52,333.33,333.35,54154
2021/05/26,10:02:00,333.35,333.35,333.00,333.14,121585
2021/05/26,10:03:00,333.14,333.14,332.95,333.04,64531
2021/05/26,10:04:00,333.04,333.28,333.01,333.25,46506
2021/05/26,10:05:00,333.26,333.26,333.06,333.10,64373
2021/05/26,10:06:00,333.10,333.27,333.05,333.10,55686
2021/05/26,10:07:00,333.10,333.24,333.07,333.23,62219
2021/05/26,10:08:00,333.23,333.33,333.20,333.27,33469
2021/05/26,10:09:00,333.27,333.27,333.14,333.23,35957
2021/05/26,10:10:00,333.23,333.38,333.23,333.38,61418
2021/05/26,10:11:00,333.38,333.44,333.25,333.25,40540
2021/05/26,10:12:00,333.26,333.40,333.14,333.19,44957
2021/05/26,10:13:00,333.18,333.19,333.00,333.18,69427
2021/05/26,10:14:00,333.18,333.24,333.09,333.13,40977
2021/05/26,10:15:00,333.13,333.17,333.03,333.13,63713
2021/05/26,10:16:00,333.13,333.25,332.98,333.19,58890
2021/05/26,10:17:00,333.19,333.44,333.16,333.38,53237
2021/05/26,10:18:00,333.38,333.52,333.38,333.49,70958
2021/05/26,10:19:00,333.49,333.56,333.46,333.53,68225
2021/05/26,10:20:00,333.49,333.51,333.41,333.48,43601
2021/05/26,10:21:00,333.48,333.56,333.41,333.55,113821
2021/05/26,10:22:00,333.55,333.71,333.49,333.69,84049
2021/05/26,10:23:00,333.69,333.75,333.62,333.75,56056
2021/05/26,10:24:00,333.75,333.82,333.73,333.79,55948
2021/05/26,10:25:00,333.77,333.85,333.77,333.79,64454
2021/05/26,10:26:00,333.78,333.79,333.61,333.61,116842
2021/05/26,10:27:00,333.61,333.78,333.59,333.70,56751
2021/05/26,10:28:00,333.70,333.78,333.70,333.74,36296
2021/05/26,10:29:00,333.75,333.89,333.75,333.87,41397
2021/05/26,10:30:00,333.87,334.01,333.87,333.94,77562
2021/05/26,10:31:00,333.95,334.00,333.89,333.92,41278
2021/05/26,10:32:00,333.92,333.94,333.84,333.92,55122
2021/05/26,10:33:00,333.92,334.04,333.92,333.99,63145
2021/05/26,10:34:00,334.00,334.04,333.94,334.01,33515
2021/05/26,10:35:00,334.01,334.14,333.98,334.10,49249
2021/05/26,10:36:00,334.10,334.17,334.09,334.11,53323
2021/05/26,10:37:00,334.11,334.12,334.04,334.10,52631
2021/05/26,10:38:00,334.10,334.12,333.97,333.97,57389
2021/05/26,10:39:00,333.97,333.99,333.89,333.95,73020
2021/05/26,10:40:00,333.95,334.01,333.90,333.99,56534
2021/05/26,10:41:00,333.99,334.05,333.97,334.00,37356
2021/05/26,10:42:00,334.02,334.14,333.94,333.96,61821
2021/05/26,10:43:00,333.96,334.00,333.93,333.95,41646
2021/05/26,10:44:00,333.95,334.01,333.90,333.92,78987
2021/05/26,10:45:00,333.92,333.95,333.85,333.90,49939
2021/05/26,10:46:00,333.90,334.02,333.90,333.99,37984
2021/05/26,10:47:00,333.99,334.05,333.95,333.95,27234
2021/05/26,10:48:00,333.95,334.06,333.95,333.97,24218
2021/05/26,10:49:00,333.97,334.00,333.90,333.95,26365
2021/05/26,10:50:00,333.95,334.00,333.81,333.87,32553
2021/05/26,10:51:00,333.87,333.88,333.81,333.85,31342
2021/05/26,10:52:00,333.85,333.97,333.84,333.92,44594
2021/05/26,10:53:00,333.92,334.21,333.91,334.21,77121
2021/05/26,10:54:00,334.20,334.32,334.10,334.16,117130
2021/05/26,10:55:00,334.17,334.23,334.08,334.22,42194
2021/05/26,10:56:00,334.21,334.33,334.11,334.12,38551
2021/05/26,10:57:00,334.12,334.20,334.12,334.17,35708
2021/05/26,10:58:00,334.17,334.30,334.16,334.28,49282
2021/05/26,10:59:00,334.28,334.31,334.21,334.23,47305
2021/05/26,11:00:00,334.22,334.25,334.17,334.19,32035
2021/05/26,11:01:00,334.19,334.28,334.09,334.09,57687
2021/05/26,11:02:00,334.09,334.21,334.04,334.18,68287
2021/05/26,11:03:00,334.17,334.24,334.13,334.23,55624
2021/05/26,11:04:00,334.23,334.24,334.14,334.19,42423
2021/05/26,11:05:00,334.18,334.22,334.11,334.15,38802
2021/05/26,11:06:00,334.15,334.22,334.12,334.20,45960
2021/05/26,11:07:00,334.20,334.35,334.18,334.24,87491
2021/05/26,11:08:00,334.24,334.27,334.18,334.24,26439
2021/05/26,11:09:00,334.24,334.31,334.20,334.22,32478
2021/05/26,11:10:00,334.22,334.33,334.15,334.32,23693
2021/05/26,11:11:00,334.31,334.31,334.12,334.19,40844
2021/05/26,11:12:00,334.19,334.19,334.06,334.15,88252
2021/05/26,11:13:00,334.15,334.20,334.13,334.14,15757
2021/05/26,11:14:00,334.14,334.34,334.10,334.33,54452
2021/05/26,11:15:00,334.33,334.41,334.24,334.24,65005
2021/05/26,11:16:00,334.24,334.38,334.24,334.36,38344
2021/05/26,11:17:00,334.36,334.45,334.36,334.38,60728
2021/05/26,11:18:00,334.38,334.39,334.30,334.32,26594
2021/05/26,11:19:00,334.32,334.32,334.23,334.24,56524
2021/05/26,11:20:00,334.24,334.31,334.20,334.26,399721
2021/05/26,11:21:00,334.26,334.26,334.10,334.13,36675
2021/05/26,11:22:00,334.13,334.15,334.00,334.08,74659
2021/05/26,11:23:00,334.09,334.12,334.03,334.09,54163
2021/05/26,11:24:00,334.08,334.17,334.02,334.10,63050
2021/05/26,11:25:00,334.11,334.12,333.99,334.02,43570
2021/05/26,11:26:00,334.03,334.09,334.02,334.05,57167
2021/05/26,11:27:00,334.04,334.09,334.02,334.04,24873
2021/05/26,11:28:00,334.05,334.14,334.02,334.08,34074
2021/05/26,11:29:00,334.09,334.10,334.04,334.06,27480
2021/05/26,11:30:00,334.06,334.07,333.97,334.03,50428
2021/05/26,11:31:00,334.03,334.06,333.93,333.95,30466
2021/05/26,11:32:00,333.95,333.96,333.75,333.77,100065
2021/05/26,11:33:00,333.77,333.78,333.59,333.62,121512
2021/05/26,11:34:00,333.62,333.64,333.52,333.58,118753
2021/05/26,11:35:00,333.58,333.65,333.56,333.64,60414
2021/05/26,11:36:00,333.65,333.74,333.65,333.71,51260
2021/05/26,11:37:00,333.71,333.76,333.66,333.73,39394
2021/05/26,11:38:00,333.73,333.81,333.72,333.73,56563
2021/05/26,11:39:00,333.73,333.82,333.69,333.81,31717
2021/05/26,11:40:00,333.81,333.84,333.77,333.78,26666
2021/05/26,11:41:00,333.78,333.81,333.75,333.78,28362
2021/05/26,11:42:00,333.77,333.82,333.75,333.79,21694
2021/05/26,11:43:00,333.79,333.81,333.74,333.81,12915
2021/05/26,11:44:00,333.81,333.84,333.75,333.82,19418
2021/05/26,11:45:00,333.82,334.00,333.76,334.00,55767
2021/05/26,11:46:00,334.00,334.13,334.00,334.08,75682
2021/05/26,11:47:00,334.09,334.10,334.04,334.06,19186
2021/05/26,11:48:00,334.06,334.09,334.04,334.08,14051
2021/05/26,11:49:00,334.07,334.08,334.02,334.04,22934
2021/05/26,11:50:00,334.04,334.09,334.04,334.06,36918
2021/05/26,11:51:00,334.05,334.19,334.05,334.17,48483
2021/05/26,11:52:00,334.17,334.24,334.17,334.20,48612
2021/05/26,11:53:00,334.20,334.30,334.18,334.30,56302
2021/05/26,11:54:00,334.30,334.32,334.25,334.28,26701
2021/05/26,11:55:00,334.28,334.30,334.21,334.24,49665
2021/05/26,11:56:00,334.23,334.30,334.20,334.26,27804
2021/05/26,11:57:00,334.26,334.33,334.26,334.31,20615
2021/05/26,11:58:00,334.31,334.36,334.30,334.35,35480
2021/05/26,11:59:00,334.35,334.38,334.31,334.37,27841
2021/05/26,12:00:00,334.38,334.40,334.33,334.34,44381
2021/05/26,12:01:00,334.34,334.39,334.33,334.37,55014
2021/05/26,12:02:00,334.37,334.41,334.25,334.27,49064
2021/05/26,12:03:00,334.27,334.35,334.27,334.34,33748
2021/05/26,12:04:00,334.34,334.51,334.32,334.47,105938
2021/05/26,12:05:00,334.47,334.54,334.43,334.44,99632
2021/05/26,12:06:00,334.44,334.45,334.32,334.35,38431
2021/05/26,12:07:00,334.35,334.40,334.35,334.35,23317
2021/05/26,12:08:00,334.35,334.45,334.35,334.45,35618
2021/05/26,12:09:00,334.45,334.46,334.40,334.45,30340
2021/05/26,12:10:00,334.45,334.45,334.38,334.45,22032
2021/05/26,12:11:00,334.45,334.49,334.41,334.42,13418
2021/05/26,12:12:00,334.42,334.51,334.40,334.49,27232
2021/05/26,12:13:00,334.49,334.61,334.49,334.56,62621
2021/05/26,12:14:00,334.53,334.54,334.43,334.44,41574
2021/05/26,12:15:00,334.46,334.46,334.41,334.45,28916
2021/05/26,12:16:00,334.45,334.48,334.41,334.42,17284
2021/05/26,12:17:00,334.44,334.46,334.39,334.42,22035
2021/05/26,12:18:00,334.41,334.41,334.35,334.36,24164
2021/05/26,12:19:00,334.36,334.37,334.29,334.36,35154
2021/05/26,12:20:00,334.36,334.43,334.36,334.39,17256
2021/05/26,12:21:00,334.39,334.45,334.37,334.39,31107
2021/05/26,12:22:00,334.39,334.43,334.37,334.38,34248
2021/05/26,12:23:00,334.38,334.42,334.34,334.35,47726
2021/05/26,12:24:00,334.35,334.36,334.31,334.31,42314
2021/05/26,12:25:00,334.31,334.32,334.25,334.26,39222
2021/05/26,12:26:00,334.28,334.34,334.27,334.33,28246
2021/05/26,12:27:00,334.33,334.39,334.32,334.38,35484
2021/05/26,12:28:00,334.38,334.42,334.37,334.38,22916
2021/05/26,12:29:00,334.38,334.43,334.36,334.41,16424
2021/05/26,12:30:00,334.43,334.47,334.38,334.39,24187
2021/05/26,12:31:00,334.39,334.43,334.33,334.33,18079
2021/05/26,12:32:00,334.33,334.43,334.30,334.43,59612
2021/05/26,12:33:00,334.43,334.48,334.40,334.47,42127
2021/05/26,12:34:00,334.47,334.47,334.38,334.40,15219
2021/05/26,12:35:00,334.40,334.44,334.40,334.41,7829
2021/05/26,12:36:00,334.41,334.42,334.35,334.40,44636
2021/05/26,12:37:00,334.40,334.42,334.37,334.40,37775
2021/05/26,12:38:00,334.40,334.45,334.38,334.44,15735
2021/05/26,12:39:00,334.44,334.52,334.39,334.39,49646
2021/05/26,12:40:00,334.39,334.39,334.32,334.39,30021
2021/05/26,12:41:00,334.39,334.41,334.29,334.31,14252
2021/05/26,12:42:00,334.31,334.33,334.20,334.26,52746
2021/05/26,12:43:00,334.26,334.28,334.23,334.23,31635
2021/05/26,12:44:00,334.24,334.33,334.24,334.32,13720
2021/05/26,12:45:00,334.32,334.41,334.32,334.39,21062
2021/05/26,12:46:00,334.39,334.39,334.32,334.39,14105
2021/05/26,12:47:00,334.39,334.44,334.38,334.43,16775
2021/05/26,12:48:00,334.43,334.46,334.40,334.41,27338
2021/05/26,12:49:00,334.41,334.45,334.35,334.35,23079
2021/05/26,12:50:00,334.36,334.41,334.35,334.40,14393
2021/05/26,12:51:00,334.40,334.43,334.33,334.36,16108
2021/05/26,12:52:00,334.36,334.45,334.35,334.41,26683
2021/05/26,12:53:00,334.41,334.43,334.37,334.37,10837
2021/05/26,12:54:00,334.37,334.39,334.34,334.34,17446
2021/05/26,12:55:00,334.34,334.38,334.30,334.32,17408
2021/05/26,12:56:00,334.32,334.34,334.27,334.29,12488
2021/05/26,12:57:00,334.29,334.41,334.28,334.37,29295
2021/05/26,12:58:00,334.35,334.41,334.33,334.38,21005
2021/05/26,12:59:00,334.38,334.40,334.31,334.40,19131
2021/05/26,13:00:00,334.41,334.41,334.31,334.31,14855
2021/05/26,13:01:00,334.30,334.41,334.27,334.41,28950
2021/05/26,13:02:00,334.41,334.43,334.35,334.36,16344
2021/05/26,13:03:00,334.36,334.41,334.32,334.40,25130
2021/05/26,13:04:00,334.40,334.41,334.34,334.34,10623
2021/05/26,13:05:00,334.35,334.39,334.34,334.37,11114
2021/05/26,13:06:00,334.37,334.61,334.37,334.59,69377
2021/05/26,13:07:00,334.59,334.59,334.46,334.49,49693
2021/05/26,13:08:00,334.49,334.49,334.36,334.38,81900
2021/05/26,13:09:00,334.37,334.37,334.10,334.14,104207
2021/05/26,13:10:00,334.14,334.14,333.94,334.10,114594
2021/05/26,13:11:00,334.09,334.16,334.08,334.09,54787
2021/05/26,13:12:00,334.07,334.08,333.96,334.08,57777
2021/05/26,13:13:00,334.08,334.15,334.08,334.13,27463
2021/05/26,13:14:00,334.12,334.14,333.94,333.94,60865
2021/05/26,13:15:00,333.94,334.04,333.92,334.04,31698
2021/05/26,13:16:00,334.05,334.07,333.95,333.95,21107
2021/05/26,13:17:00,333.94,334.01,333.93,333.99,47066
2021/05/26,13:18:00,334.00,334.06,333.98,334.01,26950
2021/05/26,13:19:00,334.01,334.02,333.98,334.01,22416
2021/05/26,13:20:00,334.01,334.09,333.96,333.96,44552
2021/05/26,13:21:00,333.96,334.11,333.94,334.09,40136
2021/05/26,13:22:00,334.10,334.23,334.08,334.12,49943
2021/05/26,13:23:00,334.12,334.18,334.11,334.16,40420
2021/05/26,13:24:00,334.15,334.20,334.13,334.17,15566
2021/05/26,13:25:00,334.17,334.23,334.17,334.20,21514
2021/05/26,13:26:00,334.20,334.20,334.16,334.18,12636
2021/05/26,13:27:00,334.18,334.25,334.17,334.18,41745
2021/05/26,13:28:00,334.17,334.17,334.10,334.13,36978
2021/05/26,13:29:00,334.13,334.23,334.11,334.21,38524
2021/05/26,13:30:00,334.21,334.25,334.06,334.13,25805
2021/05/26,13:31:00,334.13,334.15,334.05,334.09,37259
2021/05/26,13:32:00,334.09,334.16,334.05,334.07,32143
2021/05/26,13:33:00,334.07,334.09,333.98,333.99,51328
2021/05/26,13:34:00,333.99,334.07,333.97,333.97,41451
2021/05/26,13:35:00,333.97,334.16,333.97,334.08,47820
2021/05/26,13:36:00,334.09,334.17,334.09,334.10,28444
2021/05/26,13:37:00,334.10,334.11,334.02,334.04,36555
2021/05/26,13:38:00,334.05,334.06,333.99,334.04,23074
2021/05/26,13:39:00,334.05,334.06,333.82,333.94,96572
2021/05/26,13:40:00,333.93,333.98,333.87,333.92,52358
2021/05/26,13:41:00,333.91,333.99,333.87,333.97,31207
2021/05/26,13:42:00,333.97,334.03,333.93,333.93,71731
2021/05/26,13:43:00,333.93,333.98,333.81,333.86,53742
2021/05/26,13:44:00,333.86,333.90,333.73,333.74,55618
2021/05/26,13:45:00,333.74,333.80,333.69,333.77,98199
2021/05/26,13:46:00,333.77,333.84,333.76,333.82,42635
2021/05/26,13:47:00,333.82,333.82,333.67,333.70,48250
2021/05/26,13:48:00,333.70,333.77,333.61,333.76,44729
2021/05/26,13:49:00,333.76,333.84,333.72,333.72,36644
2021/05/26,13:50:00,333.72,333.78,333.68,333.78,46592
2021/05/26,13:51:00,333.78,333.79,333.72,333.75,15770
2021/05/26,13:52:00,333.74,333.74,333.65,333.67,35537
2021/05/26,13:53:00,333.66,333.66,333.58,333.59,39560
2021/05/26,13:54:00,333.59,333.60,333.43,333.48,90509
2021/05/26,13:55:00,333.48,333.53,333.43,333.48,94558
2021/05/26,13:56:00,333.48,333.60,333.48,333.57,142484
2021/05/26,13:57:00,333.57,333.65,333.57,333.64,29668
2021/05/26,13:58:00,333.64,333.68,333.59,333.67,39871
2021/05/26,13:59:00,333.68,333.72,333.68,333.68,34323
2021/05/26,14:00:00,333.69,333.73,333.65,333.69,30224
2021/05/26,14:01:00,333.69,333.72,333.65,333.69,29806
2021/05/26,14:02:00,333.69,333.75,333.69,333.74,54784
2021/05/26,14:03:00,333.74,333.84,333.74,333.77,145777
2021/05/26,14:04:00,333.77,333.81,333.71,333.81,38721
2021/05/26,14:05:00,333.80,333.80,333.66,333.68,33794
2021/05/26,14:06:00,333.67,333.78,333.61,333.76,25879
2021/05/26,14:07:00,333.77,333.88,333.77,333.87,35180
2021/05/26,14:08:00,333.87,333.88,333.83,333.86,19727
2021/05/26,14:09:00,333.86,333.86,333.79,333.80,18647
2021/05/26,14:10:00,333.80,333.83,333.78,333.83,16013
2021/05/26,14:11:00,333.83,333.93,333.83,333.91,35810
2021/05/26,14:12:00,333.91,333.95,333.88,333.91,51822
2021/05/26,14:13:00,333.91,333.95,333.91,333.95,28243
2021/05/26,14:14:00,333.95,333.96,333.90,333.93,44841
2021/05/26,14:15:00,333.93,333.95,333.91,333.93,19382
2021/05/26,14:16:00,333.93,333.98,333.92,333.96,42413
2021/05/26,14:17:00,333.96,334.00,333.94,333.98,31632
2021/05/26,14:18:00,333.98,334.01,333.94,333.98,36061
2021/05/26,14:19:00,333.98,333.98,333.93,333.96,22913
2021/05/26,14:20:00,333.96,334.12,333.96,334.11,64903
2021/05/26,14:21:00,334.11,334.22,334.10,334.19,56347
2021/05/26,14:22:00,334.19,334.20,334.15,334.15,23217
2021/05/26,14:23:00,334.14,334.17,334.14,334.15,22794
2021/05/26,14:24:00,334.15,334.18,334.14,334.15,25201
2021/05/26,14:25:00,334.15,334.17,334.11,334.13,46414
2021/05/26,14:26:00,334.14,334.16,334.09,334.09,18094
2021/05/26,14:27:00,334.09,334.13,334.08,334.08,22124
2021/05/26,14:28:00,334.08,334.10,334.03,334.04,23470
2021/05/26,14:29:00,334.03,334.08,334.01,334.06,136058
2021/05/26,14:30:00,334.06,334.13,334.06,334.12,32068
2021/05/26,14:31:00,334.12,334.15,334.07,334.07,34060
2021/05/26,14:32:00,334.07,334.08,334.04,334.08,33337
2021/05/26,14:33:00,334.08,334.09,334.01,334.02,38715
2021/05/26,14:34:00,334.01,334.09,333.96,334.09,39065
2021/05/26,14:35:00,334.09,334.09,334.02,334.03,23571
2021/05/26,14:36:00,334.03,334.08,334.01,334.05,31470
2021/05/26,14:37:00,334.05,334.08,334.03,334.07,23350
2021/05/26,14:38:00,334.07,334.11,334.04,334.04,36064
2021/05/26,14:39:00,334.05,334.05,333.88,333.92,51675
2021/05/26,14:40:00,333.92,334.00,333.89,334.00,36473
2021/05/26,14:41:00,334.00,334.15,334.00,334.14,76201
2021/05/26,14:42:00,334.14,334.21,334.13,334.21,69227
2021/05/26,14:43:00,334.20,334.20,334.12,334.13,66813
2021/05/26,14:44:00,334.13,334.15,334.12,334.13,30771
2021/05/26,14:45:00,334.12,334.15,334.10,334.15,31511
2021/05/26,14:46:00,334.15,334.29,334.15,334.24,62462
2021/05/26,14:47:00,334.24,334.25,334.21,334.21,57013
2021/05/26,14:48:00,334.21,334.24,334.19,334.21,15876
2021/05/26,14:49:00,334.21,334.23,334.18,334.22,11852
2021/05/26,14:50:00,334.22,334.22,334.15,334.15,15585
2021/05/26,14:51:00,334.15,334.22,334.15,334.16,20840
2021/05/26,14:52:00,334.16,334.20,334.11,334.12,21999
2021/05/26,14:53:00,334.12,334.17,334.08,334.16,24985
2021/05/26,14:54:00,334.17,334.17,333.95,334.00,46817
2021/05/26,14:55:00,334.02,334.14,334.02,334.11,25200
2021/05/26,14:56:00,334.11,334.11,333.96,334.01,24535
2021/05/26,14:57:00,334.01,334.07,333.98,334.05,21092
2021/05/26,14:58:00,334.05,334.06,333.99,333.99,17771
2021/05/26,14:59:00,334.01,334.03,333.97,334.01,39580
2021/05/26,15:00:00,334.01,334.11,334.00,334.07,41072
2021/05/26,15:01:00,334.08,334.09,333.89,333.91,47061
2021/05/26,15:02:00,333.91,333.96,333.89,333.92,34990
2021/05/26,15:03:00,333.91,333.91,333.83,333.84,68499
2021/05/26,15:04:00,333.85,333.87,333.78,333.87,33262
2021/05/26,15:05:00,333.86,333.96,333.86,333.91,34790
2021/05/26,15:06:00,333.91,333.96,333.90,333.95,32114
2021/05/26,15:07:00,333.95,333.98,333.91,333.94,22026
2021/05/26,15:08:00,333.94,333.97,333.90,333.90,31900
2021/05/26,15:09:00,333.89,333.89,333.80,333.80,36257
2021/05/26,15:10:00,333.80,333.86,333.79,333.83,47782
2021/05/26,15:11:00,333.83,333.83,333.72,333.79,110052
2021/05/26,15:12:00,333.79,333.82,333.73,333.80,59996
2021/05/26,15:13:00,333.80,333.94,333.80,333.90,110099
2021/05/26,15:14:00,333.90,333.93,333.87,333.92,16589
2021/05/26,15:15:00,333.92,333.96,333.89,333.94,29051
2021/05/26,15:16:00,333.94,333.99,333.91,333.93,41160
2021/05/26,15:17:00,333.93,333.99,333.89,333.97,85692
2021/05/26,15:18:00,333.97,334.06,333.97,334.03,37898
2021/05/26,15:19:00,334.03,334.03,333.98,334.01,46991
2021/05/26,15:20:00,334.01,334.05,333.99,334.05,37928
2021/05/26,15:21:00,334.05,334.16,334.02,334.15,75274
2021/05/26,15:22:00,334.15,334.24,334.10,334.19,54189
2021/05/26,15:23:00,334.20,334.22,334.15,334.15,26579
2021/05/26,15:24:00,334.15,334.15,334.03,334.07,34654
2021/05/26,15:25:00,334.09,334.11,334.05,334.10,28796
2021/05/26,15:26:00,334.10,334.14,334.03,334.10,37835
2021/05/26,15:27:00,334.10,334.12,333.99,334.00,55051
2021/05/26,15:28:00,334.00,334.00,333.91,333.91,60489
2021/05/26,15:29:00,333.91,334.04,333.91,334.04,60700
2021/05/26,15:30:00,334.04,334.08,334.00,334.06,88221
2021/05/26,15:31:00,334.07,334.13,334.04,334.04,74659
2021/05/26,15:32:00,334.05,334.08,333.87,333.88,86562
2021/05/26,15:33:00,333.88,333.91,333.82,333.85,72695
2021/05/26,15:34:00,333.85,333.94,333.85,333.89,57289
2021/05/26,15:35:00,333.90,333.93,333.84,333.86,43655
2021/05/26,15:36:00,333.86,333.98,333.82,333.92,58325
2021/05/26,15:37:00,333.92,333.94,333.88,333.91,24028
2021/05/26,15:38:00,333.91,333.91,333.82,333.83,43780
2021/05/26,15:39:00,333.82,333.85,333.77,333.83,99465
2021/05/26,15:40:00,333.83,333.83,333.73,333.78,76371
2021/05/26,15:41:00,333.78,333.78,333.66,333.71,80523
2021/05/26,15:42:00,333.71,333.87,333.70,333.86,62805
2021/05/26,15:43:00,333.86,333.90,333.77,333.85,51738
2021/05/26,15:44:00,333.85,333.95,333.82,333.87,96548
2021/05/26,15:45:00,333.87,333.87,333.79,333.81,58210
2021/05/26,15:46:00,333.81,333.96,333.81,333.83,178814
2021/05/26,15:47:00,333.83,333.83,333.75,333.81,63644
2021/05/26,15:48:00,333.81,333.86,333.74,333.85,159628
2021/05/26,15:49:00,333.85,333.95,333.82,333.82,567288
2021/05/26,15:50:00,333.82,333.88,333.79,333.81,128907
2021/05/26,15:51:00,333.81,333.82,333.49,333.65,516269
2021/05/26,15:52:00,333.65,333.65,333.48,333.62,136701
2021/05/26,15:53:00,333.62,333.62,333.53,333.54,311714
2021/05/26,15:54:00,333.54,333.60,333.52,333.59,158205
2021/05/26,15:55:00,333.60,333.76,333.58,333.67,250835
2021/05/26,15:56:00,333.66,333.74,333.62,333.73,167816
2021/05/26,15:57:00,333.73,333.77,333.63,333.69,347015
2021/05/26,15:58:00,333.69,333.73,333.61,333.67,157369
2021/05/26,15:59:00,333.67,333.80,333.63,333.80,466520
2021/05/26,16:00:00,333.80,334.15,333.78,334.07,657916
2021/05/27,09:31:00,333.67,333.90,333.56,333.88,182546
2021/05/27,09:32:00,333.88,333.88,333.45,333.49,220262
2021/05/27,09:33:00,333.49,333.51,333.17,333.41,171518
2021/05/27,09:34:00,333.41,333.59,333.23,333.31,171254
2021/05/27,09:35:00,333.30,333.33,333.02,333.08,139796
2021/05/27,09:36:00,333.08,333.35,332.89,333.32,198720
2021/05/27,09:37:00,333.32,333.43,333.09,333.34,154227
2021/05/27,09:38:00,333.35,333.59,333.35,333.55,152125
2021/05/27,09:39:00,333.56,333.57,333.32,333.53,131863
2021/05/27,09:40:00,333.54,333.65,333.41,333.53,103988
2021/05/27,09:41:00,333.52,333.59,333.24,333.28,148551
2021/05/27,09:42:00,333.28,333.33,333.11,333.25,97071
2021/05/27,09:43:00,333.25,333.26,333.09,333.22,81607
2021/05/27,09:44:00,333.22,333.37,333.17,333.19,113209
2021/05/27,09:45:00,333.19,333.30,333.11,333.12,64968
2021/05/27,09:46:00,333.12,333.24,333.00,333.21,137929
2021/05/27,09:47:00,333.21,333.40,333.12,333.17,203667
2021/05/27,09:48:00,333.17,333.18,332.77,332.81,155777
2021/05/27,09:49:00,332.77,332.92,332.67,332.87,130317
2021/05/27,09:50:00,332.88,332.96,332.78,332.82,90135
2021/05/27,09:51:00,332.84,333.11,332.70,333.10,134411
2021/05/27,09:52:00,333.10,333.28,333.08,333.25,110980
2021/05/27,09:53:00,333.25,333.27,333.11,333.19,78069
2021/05/27,09:54:00,333.19,333.27,333.03,333.23,51210
2021/05/27,09:55:00,333.24,333.35,333.12,333.12,51609
2021/05/27,09:56:00,333.12,333.27,333.03,333.05,75503
2021/05/27,09:57:00,333.05,333.19,332.97,333.07,53344
2021/05/27,09:58:00,333.07,333.08,332.86,332.96,52857
2021/05/27,09:59:00,332.96,333.09,332.90,333.03,69076
2021/05/27,10:00:00,333.04,333.20,332.96,332.97,83374
2021/05/27,10:01:00,332.97,333.05,332.74,332.89,125499
2021/05/27,10:02:00,332.89,333.35,332.82,333.29,101926
2021/05/27,10:03:00,333.29,333.45,333.27,333.32,113763
2021/05/27,10:04:00,333.30,333.41,333.25,333.32,78242
2021/05/27,10:05:00,333.33,333.38,333.18,333.21,51691
2021/05/27,10:06:00,333.21,333.26,332.98,332.99,105545
2021/05/27,10:07:00,332.99,333.25,332.99,333.11,66807
2021/05/27,10:08:00,333.09,333.27,332.99,333.24,61375
2021/05/27,10:09:00,333.27,333.45,333.20,333.41,88073
2021/05/27,10:10:00,333.42,333.59,333.40,333.51,74849
2021/05/27,10:11:00,333.51,333.55,333.42,333.49,83402
2021/05/27,10:12:00,333.49,333.65,333.43,333.64,97063
2021/05/27,10:13:00,333.64,333.70,333.51,333.56,100521
2021/05/27,10:14:00,333.56,333.65,333.51,333.58,87050
2021/05/27,10:15:00,333.59,333.64,333.54,333.55,34559
2021/05/27,10:16:00,333.56,333.67,333.50,333.67,83519
2021/05/27,10:17:00,333.69,333.84,333.69,333.82,97926
2021/05/27,10:18:00,333.79,333.98,333.78,333.96,75875
2021/05/27,10:19:00,333.96,334.06,333.96,334.05,119953
2021/05/27,10:20:00,334.05,334.08,333.97,334.02,75507
2021/05/27,10:21:00,334.02,334.03,333.91,333.95,113707
2021/05/27,10:22:00,333.95,334.05,333.91,333.94,55234
2021/05/27,10:23:00,333.94,334.06,333.94,334.02,41840
2021/05/27,10:24:00,334.02,334.09,333.84,333.92,139373
2021/05/27,10:25:00,333.92,333.93,333.86,333.86,60593
2021/05/27,10:26:00,333.87,334.00,333.78,333.97,81813
2021/05/27,10:27:00,333.97,333.98,333.80,333.84,86205
2021/05/27,10:28:00,333.84,333.92,333.82,333.87,43723
2021/05/27,10:29:00,333.88,333.95,333.85,333.90,47874
2021/05/27,10:30:00,333.92,333.99,333.86,333.90,46077
2021/05/27,10:31:00,333.92,334.26,333.92,334.09,84677
2021/05/27,10:32:00,334.09,334.26,334.09,334.10,77868
2021/05/27,10:33:00,334.10,334.30,334.10,334.26,61551
2021/05/27,10:34:00,334.27,334.38,334.26,334.36,58143
2021/05/27,10:35:00,334.36,334.42,334.33,334.38,62858
2021/05/27,10:36:00,334.38,334.48,334.32,334.39,75580
2021/05/27,10:37:00,334.39,334.41,334.33,334.38,37902
2021/05/27,10:38:00,334.38,334.45,334.34,334.36,54415
2021/05/27,10:39:00,334.37,334.52,334.37,334.44,64594
2021/05/27,10:40:00,334.44,334.53,334.39,334.46,63161
2021/05/27,10:41:00,334.44,334.47,334.31,334.33,58261
2021/05/27,10:42:00,334.33,334.38,334.18,334.18,107477
2021/05/27,10:43:00,334.18,334.31,334.15,334.31,75641
2021/05/27,10:44:00,334.31,334.47,334.31,334.40,61200
2021/05/27,10:45:00,334.41,334.54,334.41,334.44,58185
2021/05/27,10:46:00,334.44,334.49,334.36,334.37,32836
2021/05/27,10:47:00,334.40,334.42,334.34,334.37,45006
2021/05/27,10:48:00,334.37,334.39,334.30,334.32,37225
2021/05/27,10:49:00,334.32,334.40,334.26,334.26,81216
2021/05/27,10:50:00,334.27,334.36,334.25,334.32,42992
2021/05/27,10:51:00,334.32,334.36,333.54,333.83,297999
2021/05/27,10:52:00,333.83,333.86,333.45,333.49,260850
2021/05/27,10:53:00,333.49,333.75,333.47,333.64,207634
2021/05/27,10:54:00,333.64,333.75,333.56,333.61,77531
2021/05/27,10:55:00,333.61,333.78,333.59,333.67,62922
2021/05/27,10:56:00,333.67,333.85,333.66,333.79,60679
2021/05/27,10:57:00,333.79,333.90,333.64,333.68,120269
2021/05/27,10:58:00,333.68,333.74,333.53,333.73,111200
2021/05/27,10:59:00,333.73,333.84,333.71,333.78,36429
2021/05/27,11:00:00,333.78,333.87,333.64,333.64,48406
2021/05/27,11:01:00,333.64,333.85,333.62,333.80,50089
2021/05/27,11:02:00,333.80,333.85,333.76,333.82,23888
2021/05/27,11:03:00,333.82,333.86,333.61,333.73,41640
2021/05/27,11:04:00,333.74,333.78,333.68,333.74,60249
2021/05/27,11:05:00,333.74,333.74,333.58,333.58,28558
2021/05/27,11:06:00,333.58,333.73,333.53,333.72,42690
2021/05/27,11:07:00,333.72,333.78,333.67,333.68,267461
2021/05/27,11:08:00,333.68,333.79,333.67,333.76,34221
2021/05/27,11:09:00,333.76,333.95,333.74,333.94,105103
2021/05/27,11:10:00,333.95,334.05,333.92,334.03,46472
2021/05/27,11:11:00,334.03,334.03,333.92,333.94,42056
2021/05/27,11:12:00,333.95,334.01,333.93,333.97,41084
2021/05/27,11:13:00,333.97,334.16,333.97,334.15,44931
2021/05/27,11:14:00,334.15,334.18,334.07,334.10,36111
2021/05/27,11:15:00,334.10,334.14,334.06,334.11,24164
2021/05/27,11:16:00,334.11,334.16,333.93,333.96,43964
2021/05/27,11:17:00,333.96,334.03,333.95,334.01,44178
2021/05/27,11:18:00,334.02,334.09,333.97,334.01,27914
2021/05/27,11:19:00,334.01,334.07,333.96,334.07,22638
2021/05/27,11:20:00,334.07,334.19,334.07,334.19,29829
2021/05/27,11:21:00,334.18,334.27,334.16,334.23,35437
2021/05/27,11:22:00,334.23,334.27,334.19,334.25,232665
2021/05/27,11:23:00,334.26,334.26,334.15,334.22,41382
2021/05/27,11:24:00,334.22,334.28,334.21,334.25,29217
2021/05/27,11:25:00,334.25,334.25,334.16,334.18,22884
2021/05/27,11:26:00,334.18,334.26,334.17,334.17,16215
2021/05/27,11:27:00,334.17,334.25,334.17,334.18,12074
2021/05/27,11:28:00,334.19,334.24,334.09,334.12,19678
2021/05/27,11:29:00,334.12,334.15,334.03,334.05,29054
2021/05/27,11:30:00,334.05,334.06,333.81,333.81,67227
2021/05/27,11:31:00,333.81,333.86,333.61,333.69,99513
2021/05/27,11:32:00,333.69,333.70,333.52,333.70,58925
2021/05/27,11:33:00,333.70,333.77,333.67,333.70,94461
2021/05/27,11:34:00,333.70,333.84,333.69,333.78,87564
2021/05/27,11:35:00,333.78,333.83,333.71,333.77,39979
2021/05/27,11:36:00,333.74,333.82,333.67,333.80,30841
2021/05/27,11:37:00,333.79,333.88,333.77,333.81,33742
2021/05/27,11:38:00,333.82,333.88,333.80,333.86,21037
2021/05/27,11:39:00,333.86,333.87,333.75,333.82,23838
2021/05/27,11:40:00,333.82,333.86,333.68,333.86,39632
2021/05/27,11:41:00,333.86,334.02,333.84,334.02,35622
2021/05/27,11:42:00,334.02,334.09,334.00,334.08,24476
2021/05/27,11:43:00,334.08,334.09,334.04,334.07,22206
2021/05/27,11:44:00,334.08,334.09,334.02,334.04,26769
2021/05/27,11:45:00,334.04,334.07,334.00,334.03,17212
2021/05/27,11:46:00,334.03,334.07,333.99,334.07,18923
2021/05/27,11:47:00,334.07,334.19,334.07,334.17,34913
2021/05/27,11:48:00,334.17,334.18,334.10,334.10,33836
2021/05/27,11:49:00,334.10,334.13,334.07,334.09,16258
2021/05/27,11:50:00,334.09,334.09,333.94,333.96,40648
2021/05/27,11:51:00,333.96,334.01,333.88,333.93,26701
2021/05/27,11:52:00,333.93,334.01,333.93,333.94,135958
2021/05/27,11:53:00,333.94,333.95,333.82,333.83,22166
2021/05/27,11:54:00,333.83,333.88,333.76,333.79,30423
2021/05/27,11:55:00,333.79,333.84,333.77,333.84,36768
2021/05/27,11:56:00,333.83,333.97,333.83,333.93,33120
2021/05/27,11:57:00,333.93,333.99,333.90,333.98,24097
2021/05/27,11:58:00,333.98,334.07,333.98,334.00,27136
2021/05/27,11:59:00,334.00,334.17,334.00,334.15,37721
2021/05/27,12:00:00,334.15,334.30,334.15,334.23,74935
2021/05/27,12:01:00,334.23,334.35,334.21,334.24,32374
2021/05/27,12:02:00,334.24,334.27,334.22,334.23,16371
2021/05/27,12:03:00,334.23,334.30,334.21,334.30,22992
2021/05/27,12:04:00,334.29,334.32,334.25,334.27,14122
2021/05/27,12:05:00,334.26,334.27,334.17,334.19,18954
2021/05/27,12:06:00,334.19,334.25,334.19,334.21,14273
2021/05/27,12:07:00,334.21,334.23,334.16,334.17,14282
2021/05/27,12:08:00,334.17,334.17,334.07,334.10,30982
2021/05/27,12:09:00,334.09,334.11,334.01,334.02,25618
2021/05/27,12:10:00,334.02,334.13,334.02,334.12,14440
2021/05/27,12:11:00,334.11,334.24,334.09,334.23,41587
2021/05/27,12:12:00,334.23,334.23,334.17,334.19,10196
2021/05/27,12:13:00,334.19,334.24,334.14,334.22,15206
2021/05/27,12:14:00,334.22,334.24,334.15,334.16,69963
2021/05/27,12:15:00,334.16,334.29,334.16,334.28,16232
2021/05/27,12:16:00,334.28,334.37,334.26,334.28,32949
2021/05/27,12:17:00,334.28,334.29,334.23,334.27,31795
2021/05/27,12:18:00,334.27,334.30,334.21,334.22,15078
2021/05/27,12:19:00,334.22,334.26,334.21,334.26,26846
2021/05/27,12:20:00,334.27,334.27,334.20,334.23,23915
2021/05/27,12:21:00,334.24,334.25,334.21,334.22,10027
2021/05/27,12:22:00,334.22,334.25,334.20,334.25,13520
2021/05/27,12:23:00,334.25,334.26,334.20,334.22,15015
2021/05/27,12:24:00,334.22,334.24,334.12,334.19,24393
2021/05/27,12:25:00,334.19,334.21,334.14,334.14,19904
2021/05/27,12:26:00,334.15,334.23,334.14,334.21,28049
2021/05/27,12:27:00,334.21,334.22,334.16,334.17,21383
2021/05/27,12:28:00,334.18,334.20,334.12,334.19,35862
2021/05/27,12:29:00,334.19,334.19,334.13,334.14,29752
2021/05/27,12:30:00,334.14,334.17,334.11,334.11,12560
2021/05/27,12:31:00,334.11,334.16,334.10,334.10,30648
2021/05/27,12:32:00,334.10,334.15,333.97,333.99,116194
2021/05/27,12:33:00,333.99,334.06,333.92,333.98,52143
2021/05/27,12:34:00,333.98,334.07,333.98,334.07,12624
2021/05/27,12:35:00,334.07,334.10,334.04,334.07,16032
2021/05/27,12:36:00,334.07,334.11,334.02,334.03,27233
2021/05/27,12:37:00,334.03,334.03,333.96,334.01,24858
2021/05/27,12:38:00,334.01,334.09,334.01,334.05,44251
2021/05/27,12:39:00,334.05,334.06,333.98,333.98,15690
2021/05/27,12:40:00,333.98,334.08,333.95,334.08,22579
2021/05/27,12:41:00,334.08,334.15,334.08,334.08,14295
2021/05/27,12:42:00,334.08,334.09,333.98,333.99,13598
2021/05/27,12:43:00,333.99,334.03,333.97,334.02,13163
2021/05/27,12:44:00,334.02,334.04,333.98,334.01,13475
2021/05/27,12:45:00,334.01,334.05,333.98,334.03,9299
2021/05/27,12:46:00,334.04,334.04,334.01,334.03,14371
2021/05/27,12:47:00,334.03,334.04,333.96,334.00,24328
2021/05/27,12:48:00,334.00,334.00,333.93,333.97,56063
2021/05/27,12:49:00,333.97,334.02,333.86,333.88,36716
2021/05/27,12:50:00,333.88,333.91,333.83,333.88,40754
2021/05/27,12:51:00,333.88,333.95,333.87,333.90,26551
2021/05/27,12:52:00,333.90,333.94,333.84,333.94,44450
2021/05/27,12:53:00,333.94,333.98,333.94,333.97,23119
2021/05/27,12:54:00,333.97,333.97,333.90,333.95,333124
2021/05/27,12:55:00,333.95,334.00,333.94,333.97,12852
2021/05/27,12:56:00,333.97,334.04,333.95,333.97,12329
2021/05/27,12:57:00,333.97,334.05,333.94,334.03,13226
2021/05/27,12:58:00,334.03,334.10,334.03,334.08,18026
2021/05/27,12:59:00,334.08,334.12,334.07,334.10,18390
2021/05/27,13:00:00,334.10,334.11,334.02,334.10,23803
2021/05/27,13:01:00,334.11,334.19,334.11,334.16,49159
2021/05/27,13:02:00,334.16,334.16,334.06,334.11,25680
2021/05/27,13:03:00,334.10,334.25,334.10,334.24,38616
2021/05/27,13:04:00,334.24,334.28,334.19,334.20,32421
2021/05/27,13:05:00,334.20,334.20,334.05,334.05,29517
2021/05/27,13:06:00,334.06,334.10,334.03,334.05,10428
2021/05/27,13:07:00,334.05,334.11,334.05,334.06,6082
2021/05/27,13:08:00,334.06,334.12,333.99,334.12,44753
2021/05/27,13:09:00,334.11,334.14,334.07,334.07,23904
2021/05/27,13:10:00,334.07,334.10,334.01,334.09,21398
2021/05/27,13:11:00,334.08,334.11,334.03,334.08,25216
2021/05/27,13:12:00,334.08,334.15,334.05,334.15,13846
2021/05/27,13:13:00,334.15,334.23,334.15,334.21,38919
2021/05/27,13:14:00,334.21,334.24,334.19,334.20,22402
2021/05/27,13:15:00,334.20,334.25,334.16,334.17,120442
2021/05/27,13:16:00,334.16,334.16,334.03,334.05,22120
2021/05/27,13:17:00,334.05,334.10,334.03,334.05,13792
2021/05/27,13:18:00,334.06,334.17,334.03,334.16,19298
2021/05/27,13:19:00,334.16,334.28,334.16,334.25,30255
2021/05/27,13:20:00,334.25,334.27,334.21,334.24,26158
2021/05/27,13:21:00,334.24,334.25,334.16,334.20,15712
2021/05/27,13:22:00,334.20,334.23,334.16,334.18,9089
2021/05/27,13:23:00,334.18,334.20,334.12,334.20,18124
2021/05/27,13:24:00,334.20,334.28,334.20,334.22,23903
2021/05/27,13:25:00,334.22,334.24,334.19,334.24,32589
2021/05/27,13:26:00,334.24,334.26,334.17,334.20,22557
2021/05/27,13:27:00,334.21,334.21,334.10,334.12,24150
2021/05/27,13:28:00,334.11,334.11,333.99,334.01,74206
2021/05/27,13:29:00,334.01,334.01,333.96,334.00,86225
2021/05/27,13:30:00,334.01,334.04,333.98,333.98,9860
2021/05/27,13:31:00,333.98,334.01,333.92,333.95,20521
2021/05/27,13:32:00,333.94,333.94,333.85,333.86,39815
2021/05/27,13:33:00,333.86,333.94,333.85,333.91,18358
2021/05/27,13:34:00,333.91,334.00,333.88,333.97,24666
2021/05/27,13:35:00,333.97,334.02,333.92,334.02,33631
2021/05/27,13:36:00,334.03,334.10,334.01,334.05,47748
2021/05/27,13:37:00,334.05,334.09,334.04,334.05,9883
2021/05/27,13:38:00,334.05,334.07,333.54,333.61,234465
2021/05/27,13:39:00,333.61,333.78,333.53,333.78,61756
2021/05/27,13:40:00,333.80,333.87,333.78,333.85,44452
2021/05/27,13:41:00,333.88,333.93,333.83,333.89,37122
2021/05/27,13:42:00,333.89,333.92,333.84,333.91,23261
2021/05/27,13:43:00,333.91,333.94,333.88,333.91,15372
2021/05/27,13:44:00,333.91,333.95,333.85,333.87,32501
2021/05/27,13:45:00,333.86,333.87,333.77,333.79,68203
2021/05/27,13:46:00,333.79,333.82,333.71,333.71,30037
2021/05/27,13:47:00,333.71,333.77,333.66,333.76,41628
2021/05/27,13:48:00,333.76,333.84,333.74,333.75,28657
2021/05/27,13:49:00,333.75,333.78,333.71,333.72,11591
2021/05/27,13:50:00,333.75,333.81,333.71,333.80,46339
2021/05/27,13:51:00,333.79,333.88,333.78,333.85,20950
2021/05/27,13:52:00,333.85,333.88,333.80,333.85,37461
2021/05/27,13:53:00,333.85,333.86,333.76,333.82,36519
2021/05/27,13:54:00,333.82,333.84,333.75,333.75,25842
2021/05/27,13:55:00,333.75,333.78,333.73,333.73,13462
2021/05/27,13:56:00,333.74,333.78,333.67,333.70,45997
2021/05/27,13:57:00,333.70,333.75,333.67,333.72,20165
2021/05/27,13:58:00,333.72,333.74,333.67,333.73,21173
2021/05/27,13:59:00,333.73,333.73,333.63,333.66,35067
2021/05/27,14:00:00,333.66,333.73,333.61,333.71,29259
2021/05/27,14:01:00,333.71,333.75,333.65,333.65,33060
2021/05/27,14:02:00,333.65,333.74,333.64,333.67,31232
2021/05/27,14:03:00,333.67,333.74,333.57,333.71,52120
2021/05/27,14:04:00,333.71,333.73,333.35,333.43,105589
2021/05/27,14:05:00,333.43,333.50,333.38,333.49,34281
2021/05/27,14:06:00,333.49,333.50,333.40,333.49,52683
2021/05/27,14:07:00,333.49,333.51,333.44,333.44,31373
2021/05/27,14:08:00,333.44,333.44,333.29,333.36,70444
2021/05/27,14:09:00,333.36,333.37,333.29,333.34,36472
2021/05/27,14:10:00,333.34,333.35,333.26,333.27,71573
2021/05/27,14:11:00,333.27,333.30,333.13,333.15,70105
2021/05/27,14:12:00,333.15,333.21,333.09,333.09,42315
2021/05/27,14:13:00,333.08,333.23,333.08,333.21,70245
2021/05/27,14:14:00,333.21,333.30,333.20,333.22,35287
2021/05/27,14:15:00,333.22,333.27,333.08,333.09,62199
2021/05/27,14:16:00,333.09,333.09,332.97,333.02,92010
2021/05/27,14:17:00,333.02,333.08,332.97,333.08,47360
2021/05/27,14:18:00,333.07,333.07,332.99,332.99,23014
2021/05/27,14:19:00,332.98,333.01,332.91,332.96,47578
2021/05/27,14:20:00,332.96,333.10,332.96,333.09,31397
2021/05/27,14:21:00,333.07,333.09,333.02,333.04,370571
2021/05/27,14:22:00,333.04,333.19,333.01,333.17,49748
2021/05/27,14:23:00,333.17,333.21,333.14,333.17,16902
2021/05/27,14:24:00,333.17,333.17,333.07,333.08,65123
2021/05/27,14:25:00,333.08,333.10,332.99,332.99,36288
2021/05/27,14:26:00,332.99,333.00,332.84,332.99,57724
2021/05/27,14:27:00,332.99,333.04,332.94,333.01,46551
2021/05/27,14:28:00,333.01,333.09,333.00,333.05,25248
2021/05/27,14:29:00,333.06,333.11,333.03,333.09,24521
2021/05/27,14:30:00,333.08,333.26,333.03,333.24,83428
2021/05/27,14:31:00,333.24,333.24,333.09,333.09,56583
2021/05/27,14:32:00,333.09,333.13,333.04,333.04,39850
2021/05/27,14:33:00,333.04,333.11,333.01,333.09,37862
2021/05/27,14:34:00,333.09,333.18,333.07,333.17,26893
2021/05/27,14:35:00,333.17,333.21,333.13,333.15,27762
2021/05/27,14:36:00,333.15,333.20,333.10,333.18,30761
2021/05/27,14:37:00,333.18,333.26,333.16,333.19,28860
2021/05/27,14:38:00,333.19,333.19,333.10,333.11,44970
2021/05/27,14:39:00,333.11,333.16,333.06,333.14,239315
2021/05/27,14:40:00,333.14,333.16,333.09,333.16,24342
2021/05/27,14:41:00,333.16,333.19,333.08,333.13,30596
2021/05/27,14:42:00,333.13,333.14,333.06,333.07,38609
2021/05/27,14:43:00,333.08,333.13,333.02,333.08,45877
2021/05/27,14:44:00,333.08,333.12,333.04,333.11,26264
2021/05/27,14:45:00,333.09,333.14,333.08,333.14,27050
2021/05/27,14:46:00,333.14,333.15,333.09,333.11,24965
2021/05/27,14:47:00,333.11,333.15,333.08,333.11,69861
2021/05/27,14:48:00,333.11,333.11,332.99,333.06,39253
2021/05/27,14:49:00,333.06,333.19,333.03,333.19,38779
2021/05/27,14:50:00,333.19,333.21,333.13,333.13,32743
2021/05/27,14:51:00,333.13,333.28,333.13,333.18,62807
2021/05/27,14:52:00,333.18,333.23,333.16,333.20,29077
2021/05/27,14:53:00,333.20,333.25,333.19,333.25,25243
2021/05/27,14:54:00,333.24,333.25,333.15,333.16,14128
2021/05/27,14:55:00,333.16,333.28,333.08,333.27,60087
2021/05/27,14:56:00,333.27,333.39,333.24,333.38,42642
2021/05/27,14:57:00,333.38,333.39,333.30,333.30,33221
2021/05/27,14:58:00,333.29,333.31,333.23,333.29,759959
2021/05/27,14:59:00,333.29,333.34,333.24,333.27,15736
2021/05/27,15:00:00,333.28,333.29,333.16,333.19,31632
2021/05/27,15:01:00,333.19,333.24,333.12,333.12,41738
2021/05/27,15:02:00,333.12,333.18,333.05,333.08,54224
2021/05/27,15:03:00,333.08,333.08,332.87,332.90,81395
2021/05/27,15:04:00,332.90,333.01,332.90,332.99,36079
2021/05/27,15:05:00,333.00,333.05,332.95,332.95,21439
2021/05/27,15:06:00,332.94,332.95,332.76,332.88,56435
2021/05/27,15:07:00,332.88,332.88,332.78,332.78,45237
2021/05/27,15:08:00,332.79,332.89,332.78,332.85,47939
2021/05/27,15:09:00,332.87,332.90,332.86,332.89,30925
2021/05/27,15:10:00,332.89,332.97,332.86,332.89,50506
2021/05/27,15:11:00,332.89,332.92,332.83,332.87,54141
2021/05/27,15:12:00,332.87,332.99,332.82,332.96,38533
2021/05/27,15:13:00,332.96,333.07,332.95,333.06,45404
2021/05/27,15:14:00,333.06,333.13,333.04,333.11,58146
2021/05/27,15:15:00,333.11,333.13,333.06,333.09,23449
2021/05/27,15:16:00,333.09,333.14,333.07,333.09,35396
2021/05/27,15:17:00,333.09,333.16,333.07,333.10,37188
2021/05/27,15:18:00,333.10,333.13,333.01,333.06,122682
2021/05/27,15:19:00,333.06,333.12,333.05,333.06,28153
2021/05/27,15:20:00,333.06,333.09,333.03,333.04,28523
2021/05/27,15:21:00,333.04,333.04,332.88,332.92,137595
2021/05/27,15:22:00,332.92,332.95,332.86,332.91,32987
2021/05/27,15:23:00,332.91,333.05,332.88,333.05,44100
2021/05/27,15:24:00,333.06,333.09,332.96,332.98,60176
2021/05/27,15:25:00,332.97,332.97,332.89,332.94,62379
2021/05/27,15:26:00,332.94,333.03,332.91,332.99,29262
2021/05/27,15:27:00,333.00,333.02,332.93,332.99,37815
2021/05/27,15:28:00,332.99,332.99,332.88,332.94,52342
2021/05/27,15:29:00,332.93,333.00,332.89,332.99,33933
2021/05/27,15:30:00,332.99,333.02,332.98,332.99,24730
2021/05/27,15:31:00,332.99,333.04,332.92,332.93,56096
2021/05/27,15:32:00,332.93,332.96,332.87,332.88,42807
2021/05/27,15:33:00,332.88,332.90,332.81,332.83,54040
2021/05/27,15:34:00,332.81,332.86,332.77,332.78,39306
2021/05/27,15:35:00,332.78,332.86,332.76,332.86,57043
2021/05/27,15:36:00,332.86,332.89,332.77,332.82,50215
2021/05/27,15:37:00,332.81,333.11,332.81,333.08,174144
2021/05/27,15:38:00,333.07,333.14,332.94,332.95,71635
2021/05/27,15:39:00,332.96,333.07,332.93,333.06,50019
2021/05/27,15:40:00,333.06,333.19,333.06,333.14,114479
2021/05/27,15:41:00,333.13,333.13,333.04,333.12,51884
2021/05/27,15:42:00,333.11,333.21,333.11,333.21,65889
2021/05/27,15:43:00,333.21,333.26,333.14,333.14,98126
2021/05/27,15:44:00,333.14,333.14,332.99,333.04,118669
2021/05/27,15:45:00,333.05,333.08,333.02,333.03,43741
2021/05/27,15:46:00,333.03,333.11,333.03,333.10,82674
2021/05/27,15:47:00,333.09,333.13,333.03,333.06,74096
2021/05/27,15:48:00,333.06,333.18,333.05,333.16,80469
2021/05/27,15:49:00,333.16,333.23,333.13,333.23,75303
2021/05/27,15:50:00,333.23,333.27,332.96,332.98,205964
2021/05/27,15:51:00,333.00,333.07,332.78,333.07,323737
2021/05/27,15:52:00,333.06,333.11,333.01,333.10,132358
2021/05/27,15:53:00,333.09,333.16,332.99,333.01,138597
2021/05/27,15:54:00,333.00,333.03,332.93,332.97,199931
2021/05/27,15:55:00,332.98,333.25,332.98,333.20,368704
2021/05/27,15:56:00,333.20,333.22,333.08,333.18,212577
2021/05/27,15:57:00,333.18,333.29,333.15,333.27,228293
2021/05/27,15:58:00,333.27,333.33,333.20,333.30,189321
2021/05/27,15:59:00,333.30,333.33,333.26,333.33,246608
2021/05/27,16:00:00,333.33,333.51,332.85,332.89,622049
2021/05/28,09:31:00,334.12,334.33,334.01,334.09,158339
2021/05/28,09:32:00,334.09,334.35,334.06,334.21,105893
2021/05/28,09:33:00,334.21,334.38,334.16,334.27,105327
2021/05/28,09:34:00,334.28,334.42,334.03,334.04,150555
2021/05/28,09:35:00,334.06,334.17,333.94,334.09,173842
2021/05/28,09:36:00,334.07,334.30,334.00,334.28,119227
2021/05/28,09:37:00,334.28,334.49,334.21,334.48,102035
2021/05/28,09:38:00,334.48,334.55,334.34,334.40,111396
2021/05/28,09:39:00,334.37,334.57,334.37,334.48,129950
2021/05/28,09:40:00,334.48,334.62,334.35,334.45,79244
2021/05/28,09:41:00,334.46,334.89,334.46,334.81,183881
2021/05/28,09:42:00,334.81,334.99,334.76,334.81,127173
2021/05/28,09:43:00,334.81,334.89,334.75,334.86,124316
2021/05/28,09:44:00,334.86,334.91,334.79,334.82,92601
2021/05/28,09:45:00,334.82,334.86,334.66,334.70,99098
2021/05/28,09:46:00,334.70,334.78,334.58,334.62,107231
2021/05/28,09:47:00,334.62,334.78,334.62,334.70,78709
2021/05/28,09:48:00,334.72,334.86,334.61,334.63,94642
2021/05/28,09:49:00,334.63,334.67,334.24,334.43,164309
2021/05/28,09:50:00,334.41,334.42,334.27,334.29,72081
2021/05/28,09:51:00,334.27,334.35,334.10,334.20,121347
2021/05/28,09:52:00,334.20,334.27,334.15,334.23,78935
2021/05/28,09:53:00,334.23,334.34,334.16,334.34,62575
2021/05/28,09:54:00,334.35,334.39,334.21,334.28,74247
2021/05/28,09:55:00,334.28,334.45,334.26,334.41,78162
2021/05/28,09:56:00,334.41,334.46,334.32,334.36,69480
2021/05/28,09:57:00,334.36,334.52,334.31,334.52,61420
2021/05/28,09:58:00,334.52,334.59,334.49,334.58,53368
2021/05/28,09:59:00,334.58,334.68,334.56,334.63,62877
2021/05/28,10:00:00,334.63,334.65,334.54,334.61,50845
2021/05/28,10:01:00,334.60,334.74,334.58,334.63,78879
2021/05/28,10:02:00,334.63,334.66,334.44,334.45,66928
2021/05/28,10:03:00,334.45,334.49,334.27,334.34,111360
2021/05/28,10:04:00,334.34,334.46,334.28,334.38,54591
2021/05/28,10:05:00,334.38,334.42,334.17,334.40,116177
2021/05/28,10:06:00,334.40,334.47,334.34,334.44,60366
2021/05/28,10:07:00,334.45,334.81,334.43,334.81,121453
2021/05/28,10:08:00,334.81,334.82,334.66,334.68,80140
2021/05/28,10:09:00,334.68,334.72,334.61,334.61,59936
2021/05/28,10:10:00,334.61,334.67,334.44,334.44,46594
2021/05/28,10:11:00,334.46,334.65,334.42,334.65,53017
2021/05/28,10:12:00,334.66,334.69,334.58,334.64,243719
2021/05/28,10:13:00,334.64,334.66,334.51,334.59,51943
2021/05/28,10:14:00,334.59,334.66,334.53,334.53,43729
2021/05/28,10:15:00,334.53,334.63,334.45,334.59,52365
2021/05/28,10:16:00,334.59,334.69,334.49,334.53,60853
2021/05/28,10:17:00,334.54,334.56,334.47,334.51,44804
2021/05/28,10:18:00,334.51,334.70,334.51,334.66,61759
2021/05/28,10:19:00,334.65,334.73,334.61,334.70,57532
2021/05/28,10:20:00,334.70,334.70,334.48,334.56,115853
2021/05/28,10:21:00,334.56,334.64,334.44,334.48,92334
2021/05/28,10:22:00,334.50,334.52,334.40,334.49,54347
2021/05/28,10:23:00,334.49,334.57,334.49,334.54,55804
2021/05/28,10:24:00,334.55,334.61,334.44,334.52,59713
2021/05/28,10:25:00,334.52,334.55,334.27,334.29,77309
2021/05/28,10:26:00,334.29,334.33,334.12,334.13,119012
2021/05/28,10:27:00,334.13,334.15,334.06,334.13,110163
2021/05/28,10:28:00,334.13,334.13,334.02,334.03,63998
2021/05/28,10:29:00,334.03,334.07,333.91,334.03,96161
2021/05/28,10:30:00,334.04,334.05,333.94,333.98,44008
2021/05/28,10:31:00,333.98,334.20,333.97,334.15,76869
2021/05/28,10:32:00,334.15,334.27,334.13,334.22,57731
2021/05/28,10:33:00,334.23,334.31,334.23,334.26,61708
2021/05/28,10:34:00,334.26,334.35,334.22,334.30,58465
2021/05/28,10:35:00,334.30,334.56,334.29,334.56,60566
2021/05/28,10:36:00,334.55,334.58,334.47,334.54,95931
2021/05/28,10:37:00,334.54,334.59,334.51,334.55,41797
2021/05/28,10:38:00,334.55,334.62,334.52,334.62,37641
2021/05/28,10:39:00,334.62,334.68,334.55,334.58,58890
2021/05/28,10:40:00,334.59,334.65,334.58,334.61,42678
2021/05/28,10:41:00,334.61,334.67,334.54,334.67,33098
2021/05/28,10:42:00,334.67,334.77,334.67,334.75,64366
2021/05/28,10:43:00,334.75,334.79,334.69,334.69,40764
2021/05/28,10:44:00,334.69,334.76,334.67,334.72,30031
2021/05/28,10:45:00,334.73,334.75,334.61,334.63,48714
2021/05/28,10:46:00,334.63,334.66,334.57,334.63,49539
2021/05/28,10:47:00,334.63,334.65,334.49,334.53,61010
2021/05/28,10:48:00,334.53,334.62,334.49,334.59,44830
2021/05/28,10:49:00,334.59,334.60,334.52,334.52,31462
2021/05/28,10:50:00,334.52,334.53,334.43,334.43,53570
2021/05/28,10:51:00,334.43,334.50,334.42,334.48,39003
2021/05/28,10:52:00,334.48,334.59,334.48,334.56,42342
2021/05/28,10:53:00,334.56,334.64,334.56,334.63,20919
2021/05/28,10:54:00,334.63,334.66,334.59,334.63,34448
2021/05/28,10:55:00,334.63,334.65,334.56,334.58,36047
2021/05/28,10:56:00,334.58,334.62,334.48,334.49,28974
2021/05/28,10:57:00,334.49,334.61,334.46,334.58,28332
2021/05/28,10:58:00,334.58,334.63,334.42,334.42,48784
2021/05/28,10:59:00,334.41,334.48,334.29,334.31,84362
2021/05/28,11:00:00,334.31,334.40,334.30,334.39,41118
2021/05/28,11:01:00,334.39,334.56,334.39,334.53,43034
2021/05/28,11:02:00,334.53,334.59,334.52,334.54,57692
2021/05/28,11:03:00,334.54,334.57,334.47,334.51,43577
2021/05/28,11:04:00,334.51,334.57,334.34,334.35,48013
2021/05/28,11:05:00,334.35,334.43,334.33,334.40,18970
2021/05/28,11:06:00,334.40,334.45,334.30,334.33,25283
2021/05/28,11:07:00,334.33,334.39,334.23,334.38,49161
2021/05/28,11:08:00,334.38,334.42,334.36,334.42,45550
2021/05/28,11:09:00,334.42,334.43,334.34,334.37,24653
2021/05/28,11:10:00,334.37,334.57,334.36,334.57,172617
2021/05/28,11:11:00,334.56,334.62,334.55,334.61,86583
2021/05/28,11:12:00,334.62,334.66,334.60,334.61,63644
2021/05/28,11:13:00,334.62,334.63,334.55,334.57,22150
2021/05/28,11:14:00,334.57,334.58,334.51,334.55,15105
2021/05/28,11:15:00,334.55,334.60,334.49,334.54,36060
2021/05/28,11:16:00,334.54,334.62,334.49,334.61,49971
2021/05/28,11:17:00,334.61,334.63,334.56,334.56,50093
2021/05/28,11:18:00,334.56,334.67,334.55,334.67,38497
2021/05/28,11:19:00,334.67,334.73,334.64,334.69,26471
2021/05/28,11:20:00,334.70,334.73,334.68,334.71,43701
2021/05/28,11:21:00,334.71,334.72,334.67,334.70,152468
2021/05/28,11:22:00,334.70,334.73,334.68,334.70,28041
2021/05/28,11:23:00,334.70,334.71,334.64,334.68,31981
2021/05/28,11:24:00,334.68,334.69,334.61,334.66,163520
2021/05/28,11:25:00,334.66,334.71,334.63,334.70,45706
2021/05/28,11:26:00,334.70,334.72,334.66,334.68,26874
2021/05/28,11:27:00,334.68,334.73,334.64,334.65,26784
2021/05/28,11:28:00,334.65,334.67,334.55,334.64,61319
2021/05/28,11:29:00,334.64,334.64,334.56,334.56,248924
2021/05/28,11:30:00,334.56,334.64,334.55,334.64,59588
2021/05/28,11:31:00,334.64,334.70,334.61,334.66,32110
2021/05/28,11:32:00,334.67,334.77,334.65,334.73,35205
2021/05/28,11:33:00,334.73,334.88,334.73,334.77,50568
2021/05/28,11:34:00,334.77,334.82,334.76,334.78,35344
2021/05/28,11:35:00,334.78,334.80,334.74,334.80,73796
2021/05/28,11:36:00,334.80,334.88,334.76,334.88,55941
2021/05/28,11:37:00,334.87,334.93,334.87,334.91,64385
2021/05/28,11:38:00,334.91,334.93,334.88,334.88,25629
2021/05/28,11:39:00,334.89,334.95,334.86,334.92,33470
2021/05/28,11:40:00,334.92,334.97,334.92,334.94,24473
2021/05/28,11:41:00,334.94,334.97,334.93,334.96,39044
2021/05/28,11:42:00,334.97,335.14,334.97,335.11,168285
2021/05/28,11:43:00,335.11,335.17,335.11,335.16,51066
2021/05/28,11:44:00,335.15,335.15,335.10,335.11,76401
2021/05/28,11:45:00,335.11,335.17,335.11,335.14,26755
2021/05/28,11:46:00,335.13,335.17,335.12,335.16,61710
2021/05/28,11:47:00,335.16,335.17,335.11,335.15,92318
2021/05/28,11:48:00,335.15,335.18,335.13,335.17,387374
2021/05/28,11:49:00,335.17,335.17,335.06,335.08,47112
2021/05/28,11:50:00,335.08,335.09,335.04,335.06,38324
2021/05/28,11:51:00,335.06,335.09,335.03,335.07,139687
2021/05/28,11:52:00,335.07,335.12,335.07,335.09,18210
2021/05/28,11:53:00,335.09,335.12,335.06,335.06,12211
2021/05/28,11:54:00,335.06,335.09,335.03,335.07,28002
2021/05/28,11:55:00,335.07,335.13,335.07,335.12,21373
2021/05/28,11:56:00,335.12,335.14,335.11,335.12,27552
2021/05/28,11:57:00,335.12,335.18,335.11,335.18,46632
2021/05/28,11:58:00,335.17,335.24,335.17,335.22,46750
2021/05/28,11:59:00,335.23,335.23,335.18,335.20,42355
2021/05/28,12:00:00,335.20,335.24,335.20,335.22,60801
2021/05/28,12:01:00,335.22,335.25,335.19,335.21,49907
2021/05/28,12:02:00,335.21,335.32,335.21,335.29,56516
2021/05/28,12:03:00,335.30,335.32,335.27,335.30,23293
2021/05/28,12:04:00,335.29,335.38,335.28,335.38,55874
2021/05/28,12:05:00,335.39,335.43,335.36,335.41,44751
2021/05/28,12:06:00,335.41,335.46,335.41,335.45,66693
2021/05/28,12:07:00,335.45,335.53,335.45,335.51,45746
2021/05/28,12:08:00,335.51,335.53,335.50,335.51,26995
2021/05/28,12:09:00,335.51,335.55,335.49,335.55,44918
2021/05/28,12:10:00,335.55,335.57,335.44,335.45,47828
2021/05/28,12:11:00,335.44,335.46,335.33,335.34,130532
2021/05/28,12:12:00,335.35,335.45,335.35,335.39,27099
2021/05/28,12:13:00,335.39,335.45,335.39,335.44,29088
2021/05/28,12:14:00,335.44,335.48,335.41,335.41,25212
2021/05/28,12:15:00,335.41,335.44,335.39,335.41,34217
2021/05/28,12:16:00,335.41,335.47,335.40,335.45,20176
2021/05/28,12:17:00,335.46,335.49,335.44,335.49,22541
2021/05/28,12:18:00,335.49,335.49,335.42,335.47,54780
2021/05/28,12:19:00,335.47,335.49,335.45,335.46,67132
2021/05/28,12:20:00,335.46,335.46,335.41,335.42,52261
2021/05/28,12:21:00,335.43,335.45,335.38,335.38,27370
2021/05/28,12:22:00,335.38,335.38,335.27,335.27,72253
2021/05/28,12:23:00,335.27,335.31,335.23,335.29,66455
2021/05/28,12:24:00,335.29,335.33,335.27,335.30,31361
2021/05/28,12:25:00,335.30,335.31,335.29,335.31,16276
2021/05/28,12:26:00,335.31,335.34,335.29,335.33,18443
2021/05/28,12:27:00,335.33,335.33,335.26,335.26,29605
2021/05/28,12:28:00,335.26,335.29,335.23,335.29,36986
2021/05/28,12:29:00,335.29,335.34,335.28,335.29,35826
2021/05/28,12:30:00,335.29,335.30,335.24,335.26,35762
2021/05/28,12:31:00,335.26,335.28,335.19,335.24,60744
2021/05/28,12:32:00,335.25,335.31,335.25,335.30,27416
2021/05/28,12:33:00,335.30,335.32,335.27,335.31,26918
2021/05/28,12:34:00,335.31,335.33,335.29,335.32,23766
2021/05/28,12:35:00,335.32,335.37,335.30,335.35,26512
2021/05/28,12:36:00,335.35,335.37,335.32,335.33,15160
2021/05/28,12:37:00,335.33,335.36,335.31,335.35,15812
2021/05/28,12:38:00,335.36,335.42,335.35,335.38,19548
2021/05/28,12:39:00,335.38,335.42,335.36,335.42,18548
2021/05/28,12:40:00,335.42,335.45,335.40,335.43,15047
2021/05/28,12:41:00,335.44,335.44,335.39,335.44,17738
2021/05/28,12:42:00,335.44,335.48,335.44,335.46,19948
2021/05/28,12:43:00,335.46,335.47,335.43,335.44,18748
2021/05/28,12:44:00,335.44,335.44,335.38,335.41,19395
2021/05/28,12:45:00,335.41,335.46,335.41,335.46,10951
2021/05/28,12:46:00,335.46,335.49,335.41,335.42,30750
2021/05/28,12:47:00,335.42,335.50,335.39,335.49,60381
2021/05/28,12:48:00,335.49,335.50,335.42,335.45,13850
2021/05/28,12:49:00,335.45,335.45,335.13,335.35,125001
2021/05/28,12:50:00,335.35,335.35,335.31,335.32,16399
2021/05/28,12:51:00,335.32,335.35,335.31,335.32,9703
2021/05/28,12:52:00,335.32,335.33,335.29,335.30,8143
2021/05/28,12:53:00,335.31,335.34,335.29,335.32,14145
2021/05/28,12:54:00,335.32,335.32,335.28,335.32,10219
2021/05/28,12:55:00,335.33,335.33,335.28,335.28,12550
2021/05/28,12:56:00,335.28,335.33,335.28,335.32,7212
2021/05/28,12:57:00,335.33,335.37,335.31,335.35,17344
2021/05/28,12:58:00,335.35,335.38,335.33,335.38,12648
2021/05/28,12:59:00,335.38,335.39,335.32,335.35,257742
2021/05/28,13:00:00,335.35,335.41,335.34,335.39,16932
2021/05/28,13:01:00,335.39,335.49,335.39,335.47,28365
2021/05/28,13:02:00,335.47,335.47,335.44,335.46,13829
2021/05/28,13:03:00,335.46,335.48,335.44,335.45,6564
2021/05/28,13:04:00,335.45,335.51,335.45,335.49,16414
2021/05/28,13:05:00,335.49,335.51,335.45,335.46,12092
2021/05/28,13:06:00,335.46,335.46,335.38,335.39,29911
2021/05/28,13:07:00,335.37,335.41,335.36,335.41,30757
2021/05/28,13:08:00,335.41,335.42,335.37,335.39,13127
2021/05/28,13:09:00,335.42,335.42,335.36,335.39,26359
2021/05/28,13:10:00,335.39,335.41,335.37,335.38,10378
2021/05/28,13:11:00,335.38,335.38,335.31,335.31,16766
2021/05/28,13:12:00,335.31,335.34,335.31,335.31,19153
2021/05/28,13:13:00,335.32,335.32,335.23,335.25,46310
2021/05/28,13:14:00,335.24,335.27,335.14,335.15,61185
2021/05/28,13:15:00,335.15,335.19,335.09,335.13,32029
2021/05/28,13:16:00,335.14,335.17,335.09,335.09,38319
2021/05/28,13:17:00,335.10,335.11,334.98,334.98,85201
2021/05/28,13:18:00,334.98,335.02,334.97,335.02,44583
2021/05/28,13:19:00,335.02,335.04,335.00,335.03,16644
2021/05/28,13:20:00,335.03,335.07,335.02,335.04,24878
2021/05/28,13:21:00,335.05,335.05,334.89,334.90,74888
2021/05/28,13:22:00,334.90,334.90,334.79,334.81,107327
2021/05/28,13:23:00,334.81,334.88,334.79,334.83,49354
2021/05/28,13:24:00,334.82,334.83,334.75,334.80,55695
2021/05/28,13:25:00,334.80,334.87,334.79,334.82,95335
2021/05/28,13:26:00,334.82,334.85,334.73,334.81,89639
2021/05/28,13:27:00,334.81,334.83,334.75,334.82,20716
2021/05/28,13:28:00,334.82,334.87,334.81,334.81,31219
2021/05/28,13:29:00,334.81,334.83,334.74,334.75,19455
2021/05/28,13:30:00,334.76,334.76,334.59,334.60,131241
2021/05/28,13:31:00,334.61,334.72,334.55,334.72,57900
2021/05/28,13:32:00,334.72,334.81,334.72,334.81,93977
2021/05/28,13:33:00,334.81,334.81,334.77,334.80,24614
2021/05/28,13:34:00,334.80,334.83,334.74,334.83,61718
2021/05/28,13:35:00,334.83,334.85,334.80,334.81,15680
2021/05/28,13:36:00,334.81,334.87,334.79,334.85,28781
2021/05/28,13:37:00,334.85,334.85,334.72,334.74,25693
2021/05/28,13:38:00,334.74,334.79,334.69,334.71,42137
2021/05/28,13:39:00,334.71,334.73,334.65,334.73,59105
2021/05/28,13:40:00,334.73,334.74,334.48,334.53,65918
2021/05/28,13:41:00,334.52,334.52,334.42,334.42,74161
2021/05/28,13:42:00,334.42,334.54,334.38,334.52,78323
2021/05/28,13:43:00,334.52,334.57,334.50,334.52,39443
2021/05/28,13:44:00,334.51,334.53,334.48,334.52,34332
2021/05/28,13:45:00,334.52,334.54,334.47,334.48,41419
2021/05/28,13:46:00,334.48,334.50,334.30,334.34,96174
2021/05/28,13:47:00,334.34,334.35,334.21,334.34,79956
2021/05/28,13:48:00,334.34,334.34,334.24,334.25,62855
2021/05/28,13:49:00,334.25,334.26,334.18,334.26,50796
2021/05/28,13:50:00,334.26,334.32,334.25,334.30,57431
2021/05/28,13:51:00,334.30,334.31,334.25,334.28,38963
2021/05/28,13:52:00,334.29,334.33,334.25,334.32,23648
2021/05/28,13:53:00,334.32,334.37,334.30,334.36,30924
2021/05/28,13:54:00,334.36,334.43,334.36,334.41,35508
2021/05/28,13:55:00,334.41,334.46,334.39,334.46,26635
2021/05/28,13:56:00,334.45,334.46,334.38,334.41,23720
2021/05/28,13:57:00,334.41,334.49,334.37,334.47,24483
2021/05/28,13:58:00,334.47,334.48,334.38,334.41,24157
2021/05/28,13:59:00,334.41,334.44,334.37,334.41,25079
2021/05/28,14:00:00,334.41,334.43,334.32,334.43,30537
2021/05/28,14:01:00,334.43,334.48,334.35,334.37,51929
2021/05/28,14:02:00,334.36,334.46,334.34,334.44,52346
2021/05/28,14:03:00,334.44,334.47,334.39,334.42,51519
2021/05/28,14:04:00,334.42,334.48,334.41,334.47,34762
2021/05/28,14:05:00,334.47,334.48,334.45,334.48,23541
2021/05/28,14:06:00,334.48,334.48,334.40,334.46,39642
2021/05/28,14:07:00,334.46,334.50,334.43,334.47,41310
2021/05/28,14:08:00,334.47,334.54,334.47,334.50,72277
2021/05/28,14:09:00,334.50,334.51,334.33,334.44,59909
2021/05/28,14:10:00,334.44,334.48,334.39,334.39,37790
2021/05/28,14:11:00,334.39,334.43,334.31,334.31,45285
2021/05/28,14:12:00,334.31,334.34,334.21,334.28,128783
2021/05/28,14:13:00,334.28,334.40,334.27,334.39,47454
2021/05/28,14:14:00,334.39,334.39,334.33,334.38,44290
2021/05/28,14:15:00,334.36,334.39,334.33,334.34,33488
2021/05/28,14:16:00,334.34,334.42,334.27,334.42,45093
2021/05/28,14:17:00,334.42,334.47,334.41,334.41,43454
2021/05/28,14:18:00,334.41,334.41,334.34,334.37,39421
2021/05/28,14:19:00,334.37,334.47,334.37,334.45,31480
2021/05/28,14:20:00,334.45,334.46,334.40,334.42,41996
2021/05/28,14:21:00,334.41,334.41,334.32,334.38,59873
2021/05/28,14:22:00,334.37,334.42,334.33,334.42,34844
2021/05/28,14:23:00,334.42,334.44,334.39,334.41,37261
2021/05/28,14:24:00,334.41,334.44,334.37,334.43,35481
2021/05/28,14:25:00,334.44,334.49,334.44,334.48,57320
2021/05/28,14:26:00,334.48,334.48,334.44,334.46,24243
2021/05/28,14:27:00,334.45,334.49,334.44,334.48,31716
2021/05/28,14:28:00,334.48,334.62,334.48,334.62,70664
2021/05/28,14:29:00,334.62,334.63,334.58,334.63,48155
2021/05/28,14:30:00,334.62,334.72,334.62,334.72,59401
2021/05/28,14:31:00,334.72,334.73,334.68,334.69,58098
2021/05/28,14:32:00,334.69,334.69,334.65,334.65,51199
2021/05/28,14:33:00,334.66,334.70,334.60,334.61,42791
2021/05/28,14:34:00,334.61,334.65,334.59,334.62,46201
2021/05/28,14:35:00,334.62,334.72,334.62,334.72,41120
2021/05/28,14:36:00,334.71,334.74,334.66,334.73,30707
2021/05/28,14:37:00,334.73,334.75,334.67,334.71,52461
2021/05/28,14:38:00,334.71,334.74,334.68,334.70,33834
2021/05/28,14:39:00,334.70,334.72,334.63,334.67,33194
2021/05/28,14:40:00,334.67,334.71,334.64,334.69,33239
2021/05/28,14:41:00,334.69,334.74,334.67,334.73,47853
2021/05/28,14:42:00,334.73,334.79,334.72,334.76,60350
2021/05/28,14:43:00,334.76,334.76,334.74,334.76,19528
2021/05/28,14:44:00,334.76,334.79,334.75,334.78,32768
2021/05/28,14:45:00,334.78,334.83,334.78,334.81,25425
2021/05/28,14:46:00,334.80,334.84,334.80,334.83,17827
2021/05/28,14:47:00,334.83,334.86,334.82,334.85,19280
2021/05/28,14:48:00,334.85,334.90,334.85,334.89,19110
2021/05/28,14:49:00,334.89,334.91,334.85,334.85,24822
2021/05/28,14:50:00,334.85,334.91,334.85,334.88,14122
2021/05/28,14:51:00,334.89,334.94,334.88,334.93,23637
2021/05/28,14:52:00,334.94,334.96,334.87,334.88,29811
2021/05/28,14:53:00,334.88,334.88,334.81,334.83,46812
2021/05/28,14:54:00,334.85,334.86,334.81,334.84,21666
2021/05/28,14:55:00,334.84,334.89,334.81,334.88,25889
2021/05/28,14:56:00,334.90,334.91,334.85,334.86,24977
2021/05/28,14:57:00,334.86,334.88,334.82,334.87,27050
2021/05/28,14:58:00,334.87,334.87,334.77,334.81,61648
2021/05/28,14:59:00,334.81,334.85,334.73,334.74,50092
2021/05/28,15:00:00,334.74,334.83,334.74,334.79,31525
2021/05/28,15:01:00,334.79,334.81,334.67,334.81,44100
2021/05/28,15:02:00,334.81,334.81,334.73,334.73,22814
2021/05/28,15:03:00,334.74,334.74,334.67,334.71,28229
2021/05/28,15:04:00,334.70,334.71,334.61,334.65,35995
2021/05/28,15:05:00,334.65,334.76,334.65,334.75,26846
2021/05/28,15:06:00,334.75,334.77,334.68,334.72,30338
2021/05/28,15:07:00,334.72,334.77,334.69,334.73,27791
2021/05/28,15:08:00,334.73,334.74,334.68,334.73,25415
2021/05/28,15:09:00,334.72,334.72,334.65,334.67,24069
2021/05/28,15:10:00,334.67,334.69,334.64,334.68,11984
2021/05/28,15:11:00,334.68,334.68,334.51,334.52,40075
2021/05/28,15:12:00,334.52,334.55,334.33,334.35,90737
2021/05/28,15:13:00,334.35,334.47,334.33,334.47,69412
2021/05/28,15:14:00,334.46,334.50,334.39,334.43,39951
2021/05/28,15:15:00,334.43,334.48,334.42,334.43,28908
2021/05/28,15:16:00,334.45,334.51,334.38,334.43,57160
2021/05/28,15:17:00,334.43,334.49,334.42,334.43,48227
2021/05/28,15:18:00,334.44,334.49,334.41,334.45,32465
2021/05/28,15:19:00,334.45,334.57,334.44,334.52,46810
2021/05/28,15:20:00,334.52,334.58,334.52,334.55,50347
2021/05/28,15:21:00,334.54,334.59,334.51,334.53,50936
2021/05/28,15:22:00,334.54,334.56,334.49,334.49,28382
2021/05/28,15:23:00,334.50,334.55,334.48,334.48,36745
2021/05/28,15:24:00,334.48,334.51,334.47,334.51,25328
2021/05/28,15:25:00,334.51,334.52,334.46,334.50,27852
2021/05/28,15:26:00,334.50,334.50,334.43,334.43,26075
2021/05/28,15:27:00,334.43,334.43,334.36,334.40,28683
2021/05/28,15:28:00,334.40,334.55,334.40,334.53,45547
2021/05/28,15:29:00,334.54,334.61,334.54,334.59,29115
2021/05/28,15:30:00,334.59,334.65,334.57,334.59,32917
2021/05/28,15:31:00,334.59,334.59,334.47,334.56,58129
2021/05/28,15:32:00,334.56,334.64,334.56,334.61,56912
2021/05/28,15:33:00,334.61,334.64,334.50,334.52,71901
2021/05/28,15:34:00,334.51,334.54,334.44,334.50,54603
2021/05/28,15:35:00,334.50,334.58,334.46,334.47,62940
2021/05/28,15:36:00,334.47,334.54,334.45,334.53,27328
2021/05/28,15:37:00,334.53,334.66,334.50,334.64,68563
2021/05/28,15:38:00,334.65,334.73,334.65,334.70,56346
2021/05/28,15:39:00,334.70,334.76,334.68,334.69,69016
2021/05/28,15:40:00,334.69,334.69,334.60,334.61,61499
2021/05/28,15:41:00,334.61,334.61,334.51,334.52,72432
2021/05/28,15:42:00,334.52,334.52,334.42,334.42,86159
2021/05/28,15:43:00,334.42,334.48,334.41,334.43,246935
2021/05/28,15:44:00,334.44,334.46,334.34,334.41,62697
2021/05/28,15:45:00,334.41,334.45,334.38,334.39,69911
2021/05/28,15:46:00,334.39,334.46,334.39,334.42,54027
2021/05/28,15:47:00,334.42,334.42,334.36,334.38,89401
2021/05/28,15:48:00,334.38,334.44,334.36,334.42,786075
2021/05/28,15:49:00,334.43,334.56,334.42,334.55,113243
2021/05/28,15:50:00,334.55,334.55,334.42,334.42,71248
2021/05/28,15:51:00,334.42,334.50,334.22,334.27,280812
2021/05/28,15:52:00,334.28,334.28,334.16,334.19,121983
2021/05/28,15:53:00,334.19,334.23,334.14,334.15,135821
2021/05/28,15:54:00,334.15,334.25,334.15,334.22,162622
2021/05/28,15:55:00,334.23,334.28,333.68,333.89,383898
2021/05/28,15:56:00,333.88,333.89,333.64,333.65,735459
2021/05/28,15:57:00,333.65,333.81,333.64,333.76,509868
2021/05/28,15:58:00,333.76,333.87,333.72,333.79,278402
2021/05/28,15:59:00,333.78,333.82,333.67,333.68,387965
2021/05/28,16:00:00,333.68,333.93,333.60,333.82,857308
2021/06/01,09:31:00,335.30,335.50,335.14,335.32,256814
2021/06/01,09:32:00,335.32,335.38,335.20,335.27,198832
2021/06/01,09:33:00,335.27,335.29,335.08,335.15,118350
2021/06/01,09:34:00,335.15,335.21,335.02,335.19,148643
2021/06/01,09:35:00,335.19,335.29,335.12,335.16,115177
2021/06/01,09:36:00,335.16,335.37,335.11,335.35,143388
2021/06/01,09:37:00,335.35,335.35,335.13,335.18,195698
2021/06/01,09:38:00,335.18,335.26,335.02,335.09,261568
2021/06/01,09:39:00,335.09,335.27,335.03,335.22,100322
2021/06/01,09:40:00,335.22,335.31,335.18,335.28,86026
2021/06/01,09:41:00,335.30,335.76,335.30,335.65,205637
2021/06/01,09:42:00,335.65,335.79,335.57,335.58,147248
2021/06/01,09:43:00,335.58,335.64,335.46,335.46,109238
2021/06/01,09:44:00,335.46,335.52,335.34,335.40,95032
2021/06/01,09:45:00,335.40,335.43,335.28,335.31,74673
2021/06/01,09:46:00,335.31,335.50,335.31,335.34,95379
2021/06/01,09:47:00,335.34,335.41,335.17,335.31,96571
2021/06/01,09:48:00,335.31,335.31,335.16,335.16,49377
2021/06/01,09:49:00,335.16,335.20,334.83,334.97,159731
2021/06/01,09:50:00,334.97,334.97,334.81,334.88,132651
2021/06/01,09:51:00,334.89,334.96,334.67,334.70,118623
2021/06/01,09:52:00,334.70,334.70,334.52,334.62,148932
2021/06/01,09:53:00,334.63,334.63,334.46,334.53,95274
2021/06/01,09:54:00,334.53,334.53,334.38,334.49,128547
2021/06/01,09:55:00,334.49,334.49,334.34,334.41,154015
2021/06/01,09:56:00,334.41,334.41,334.15,334.23,173419
2021/06/01,09:57:00,334.23,334.36,334.20,334.33,127309
2021/06/01,09:58:00,334.33,334.48,334.27,334.45,91050
2021/06/01,09:59:00,334.46,334.54,334.42,334.48,83271
2021/06/01,10:00:00,334.48,334.64,334.45,334.59,84327
2021/06/01,10:01:00,334.60,334.78,334.51,334.76,138895
2021/06/01,10:02:00,334.76,334.76,334.46,334.46,89625
2021/06/01,10:03:00,334.47,334.48,334.25,334.31,93659
2021/06/01,10:04:00,334.31,334.32,334.13,334.27,84339
2021/06/01,10:05:00,334.27,334.27,334.04,334.05,106965
2021/06/01,10:06:00,334.04,334.12,333.88,334.09,137830
2021/06/01,10:07:00,334.09,334.18,334.06,334.18,55402
2021/06/01,10:08:00,334.18,334.33,334.12,334.32,75956
2021/06/01,10:09:00,334.32,334.32,334.21,334.27,65794
2021/06/01,10:10:00,334.27,334.27,334.14,334.27,68356
2021/06/01,10:11:00,334.26,334.26,334.05,334.10,46798
2021/06/01,10:12:00,334.10,334.18,333.95,333.98,105858
2021/06/01,10:13:00,333.98,333.98,333.56,333.60,139611
2021/06/01,10:14:00,333.60,333.60,333.42,333.46,139204
2021/06/01,10:15:00,333.46,333.47,332.93,332.97,193421
2021/06/01,10:16:00,332.97,333.00,332.34,332.47,478972
2021/06/01,10:17:00,332.47,332.64,332.31,332.56,204744
2021/06/01,10:18:00,332.56,332.68,332.49,332.61,204644
2021/06/01,10:19:00,332.61,332.75,332.57,332.73,155411
2021/06/01,10:20:00,332.73,332.80,332.67,332.76,171540
2021/06/01,10:21:00,332.76,332.77,332.47,332.54,162938
2021/06/01,10:22:00,332.54,332.55,332.36,332.48,84744
2021/06/01,10:23:00,332.48,332.61,332.35,332.56,111668
2021/06/01,10:24:00,332.56,332.79,332.51,332.77,55465
2021/06/01,10:25:00,332.77,332.99,332.74,332.95,124681
2021/06/01,10:26:00,332.96,333.05,332.83,333.01,141217
2021/06/01,10:27:00,333.02,333.10,332.96,333.10,110976
2021/06/01,10:28:00,333.10,333.12,332.95,333.09,74812
2021/06/01,10:29:00,333.09,333.14,332.95,333.09,137889
2021/06/01,10:30:00,333.10,333.18,333.01,333.17,78577
2021/06/01,10:31:00,333.18,333.26,333.03,333.24,118496
2021/06/01,10:32:00,333.24,333.39,333.21,333.34,158091
2021/06/01,10:33:00,333.34,333.40,333.28,333.29,50871
2021/06/01,10:34:00,333.29,333.32,333.11,333.30,237686
2021/06/01,10:35:00,333.30,333.38,333.22,333.35,79134
2021/06/01,10:36:00,333.35,333.48,333.28,333.30,65576
2021/06/01,10:37:00,333.29,333.39,333.23,333.33,51169
2021/06/01,10:38:00,333.34,333.43,333.28,333.31,41073
2021/06/01,10:39:00,333.31,333.34,333.17,333.23,79905
2021/06/01,10:40:00,333.22,333.22,333.03,333.03,148991
2021/06/01,10:41:00,333.03,333.19,333.01,333.10,44190
2021/06/01,10:42:00,333.10,333.28,333.05,333.25,102027
2021/06/01,10:43:00,333.25,333.27,333.17,333.27,61366
2021/06/01,10:44:00,333.27,333.40,333.24,333.37,51870
2021/06/01,10:45:00,333.36,333.38,333.02,333.03,72102
2021/06/01,10:46:00,333.03,333.07,332.78,332.89,189759
2021/06/01,10:47:00,332.89,332.89,332.49,332.71,186034
2021/06/01,10:48:00,332.71,332.94,332.64,332.87,91032
2021/06/01,10:49:00,332.85,332.90,332.46,332.48,106286
2021/06/01,10:50:00,332.49,332.62,332.32,332.38,156918
2021/06/01,10:51:00,332.38,332.51,332.21,332.25,196834
2021/06/01,10:52:00,332.24,332.25,331.93,332.18,261373
2021/06/01,10:53:00,332.18,332.21,331.99,332.03,139884
2021/06/01,10:54:00,332.03,332.08,331.73,331.87,335005
2021/06/01,10:55:00,331.88,331.95,331.80,331.92,174796
2021/06/01,10:56:00,331.92,331.92,331.72,331.80,137386
2021/06/01,10:57:00,331.80,331.80,331.43,331.70,228545
2021/06/01,10:58:00,331.70,331.83,331.66,331.79,95284
2021/06/01,10:59:00,331.80,331.98,331.77,331.93,84212
2021/06/01,11:00:00,331.93,332.02,331.87,331.99,88538
2021/06/01,11:01:00,331.97,332.11,331.88,332.03,137874
2021/06/01,11:02:00,332.03,332.05,331.94,332.03,67635
2021/06/01,11:03:00,332.03,332.03,331.87,331.90,61028
2021/06/01,11:04:00,331.89,332.02,331.84,331.91,245875
2021/06/01,11:05:00,331.91,331.96,331.77,331.91,59664
2021/06/01,11:06:00,331.91,331.98,331.65,331.70,111385
2021/06/01,11:07:00,331.70,332.02,331.69,331.97,89305
2021/06/01,11:08:00,331.97,332.10,331.97,332.03,104224
2021/06/01,11:09:00,332.03,332.17,332.01,332.17,59566
2021/06/01,11:10:00,332.17,332.17,331.99,332.14,42646
2021/06/01,11:11:00,332.14,332.29,332.10,332.28,47407
2021/06/01,11:12:00,332.28,332.40,332.27,332.36,51823
2021/06/01,11:13:00,332.36,332.42,332.33,332.40,278193
2021/06/01,11:14:00,332.40,332.43,332.32,332.40,36667
2021/06/01,11:15:00,332.38,332.39,332.31,332.37,35009
2021/06/01,11:16:00,332.37,332.41,332.28,332.31,60654
2021/06/01,11:17:00,332.31,332.38,332.28,332.35,26066
2021/06/01,11:18:00,332.35,332.41,332.32,332.40,80748
2021/06/01,11:19:00,332.40,332.44,332.35,332.42,58601
2021/06/01,11:20:00,332.42,332.58,332.37,332.57,99288
2021/06/01,11:21:00,332.57,332.63,332.56,332.57,126204
2021/06/01,11:22:00,332.57,332.74,332.54,332.67,138672
2021/06/01,11:23:00,332.67,332.78,332.67,332.73,56230
2021/06/01,11:24:00,332.73,332.83,332.72,332.73,102067
2021/06/01,11:25:00,332.73,332.84,332.73,332.81,118210
2021/06/01,11:26:00,332.82,332.87,332.79,332.82,116612
2021/06/01,11:27:00,332.82,332.84,332.77,332.77,141285
2021/06/01,11:28:00,332.77,332.79,332.63,332.66,97409
2021/06/01,11:29:00,332.67,332.77,332.66,332.77,55528
2021/06/01,11:30:00,332.76,332.86,332.75,332.79,63001
2021/06/01,11:31:00,332.79,332.80,332.68,332.80,52793
2021/06/01,11:32:00,332.80,332.87,332.72,332.80,68264
2021/06/01,11:33:00,332.81,332.85,332.70,332.74,55065
2021/06/01,11:34:00,332.74,332.75,332.62,332.65,30983
2021/06/01,11:35:00,332.64,332.86,332.63,332.81,30433
2021/06/01,11:36:00,332.81,333.05,332.81,333.05,57971
2021/06/01,11:37:00,333.05,333.18,333.03,333.16,155530
2021/06/01,11:38:00,333.16,333.24,333.15,333.17,112307
2021/06/01,11:39:00,333.16,333.19,333.11,333.15,44144
2021/06/01,11:40:00,333.15,333.18,333.13,333.15,23311
2021/06/01,11:41:00,333.15,333.16,332.95,332.98,55264
2021/06/01,11:42:00,332.98,333.06,332.95,333.02,26267
2021/06/01,11:43:00,333.02,333.05,333.00,333.03,212983
2021/06/01,11:44:00,333.03,333.13,332.99,333.08,43905
2021/06/01,11:45:00,333.08,333.09,332.94,332.95,36888
2021/06/01,11:46:00,332.95,333.02,332.87,332.90,41228
2021/06/01,11:47:00,332.90,332.91,332.70,332.70,266412
2021/06/01,11:48:00,332.70,332.85,332.67,332.77,35841
2021/06/01,11:49:00,332.77,332.89,332.77,332.89,25169
2021/06/01,11:50:00,332.89,332.94,332.85,332.87,26393
2021/06/01,11:51:00,332.87,332.88,332.73,332.84,34074
2021/06/01,11:52:00,332.85,332.98,332.82,332.88,30669
2021/06/01,11:53:00,332.88,333.00,332.88,333.00,15487
2021/06/01,11:54:00,332.99,333.02,332.92,332.95,13288
2021/06/01,11:55:00,332.98,333.03,332.96,332.98,33594
2021/06/01,11:56:00,332.98,333.07,332.87,332.96,86112
2021/06/01,11:57:00,332.96,333.02,332.91,333.00,37925
2021/06/01,11:58:00,333.00,333.14,332.92,333.12,110444
2021/06/01,11:59:00,333.11,333.14,333.04,333.08,47142
2021/06/01,12:00:00,333.09,333.11,333.00,333.06,51422
2021/06/01,12:01:00,333.06,333.14,332.73,332.99,99216
2021/06/01,12:02:00,332.99,333.04,332.82,332.83,256829
2021/06/01,12:03:00,332.83,332.95,332.83,332.94,57285
2021/06/01,12:04:00,332.94,333.02,332.94,332.99,35286
2021/06/01,12:05:00,332.99,333.01,332.94,332.98,52002
2021/06/01,12:06:00,332.98,332.98,332.81,332.86,63839
2021/06/01,12:07:00,332.86,332.90,332.84,332.90,65594
2021/06/01,12:08:00,332.90,332.91,332.83,332.89,41256
2021/06/01,12:09:00,332.89,332.89,332.59,332.75,225714
2021/06/01,12:10:00,332.76,332.81,332.72,332.78,47953
2021/06/01,12:11:00,332.78,332.81,332.69,332.75,86520
2021/06/01,12:12:00,332.75,332.76,332.59,332.61,34219
2021/06/01,12:13:00,332.61,332.67,332.59,332.65,43459
2021/06/01,12:14:00,332.65,332.65,332.58,332.65,28059
2021/06/01,12:15:00,332.65,332.78,332.63,332.76,52270
2021/06/01,12:16:00,332.76,332.89,332.73,332.81,69852
2021/06/01,12:17:00,332.81,332.83,332.71,332.71,69372
2021/06/01,12:18:00,332.71,332.72,332.63,332.72,69524
2021/06/01,12:19:00,332.72,332.83,332.69,332.80,42737
2021/06/01,12:20:00,332.79,332.86,332.77,332.85,30104
2021/06/01,12:21:00,332.85,332.92,332.80,332.83,18852
2021/06/01,12:22:00,332.82,332.89,332.82,332.89,14341
2021/06/01,12:23:00,332.89,333.09,332.89,333.09,31556
2021/06/01,12:24:00,333.09,333.17,333.08,333.16,36828
2021/06/01,12:25:00,333.16,333.18,333.10,333.11,20769
2021/06/01,12:26:00,333.10,333.15,333.05,333.10,27647
2021/06/01,12:27:00,333.10,333.16,333.10,333.13,15795
2021/06/01,12:28:00,333.13,333.21,333.11,333.20,38375
2021/06/01,12:29:00,333.20,333.23,333.09,333.13,46307
2021/06/01,12:30:00,333.13,333.16,333.11,333.13,19020
2021/06/01,12:31:00,333.13,333.20,333.09,333.13,19012
2021/06/01,12:32:00,333.13,333.16,333.07,333.11,10794
2021/06/01,12:33:00,333.12,333.16,333.05,333.10,20154
2021/06/01,12:34:00,333.10,333.15,333.09,333.13,212363
2021/06/01,12:35:00,333.13,333.19,333.05,333.13,26825
2021/06/01,12:36:00,333.13,333.17,333.08,333.14,34128
2021/06/01,12:37:00,333.14,333.15,333.08,333.13,8456
2021/06/01,12:38:00,333.13,333.19,333.11,333.11,12321
2021/06/01,12:39:00,333.11,333.11,332.96,333.06,33711
2021/06/01,12:40:00,333.06,333.10,332.99,333.02,30568
2021/06/01,12:41:00,333.02,333.06,332.97,333.06,16755
2021/06/01,12:42:00,333.06,333.09,333.01,333.07,11093
2021/06/01,12:43:00,333.08,333.19,333.06,333.19,16731
2021/06/01,12:44:00,333.19,333.44,333.15,333.43,102945
2021/06/01,12:45:00,333.43,333.46,333.38,333.39,55962
2021/06/01,12:46:00,333.39,333.44,333.37,333.40,28628
2021/06/01,12:47:00,333.40,333.42,333.36,333.38,42165
2021/06/01,12:48:00,333.38,333.38,333.32,333.34,153260
2021/06/01,12:49:00,333.34,333.38,333.32,333.36,24931
2021/06/01,12:50:00,333.36,333.36,333.29,333.30,37943
2021/06/01,12:51:00,333.30,333.30,333.13,333.25,55468
2021/06/01,12:52:00,333.24,333.28,333.20,333.21,33560
2021/06/01,12:53:00,333.21,333.26,333.18,333.23,11120
2021/06/01,12:54:00,333.23,333.23,333.14,333.15,26923
2021/06/01,12:55:00,333.14,333.20,333.02,333.18,54340
2021/06/01,12:56:00,333.18,333.18,333.07,333.07,26666
2021/06/01,12:57:00,333.06,333.11,333.02,333.05,51988
2021/06/01,12:58:00,333.05,333.11,332.97,333.01,32434
2021/06/01,12:59:00,333.01,333.13,333.01,333.10,20301
2021/06/01,13:00:00,333.10,333.18,333.07,333.18,22244
2021/06/01,13:01:00,333.18,333.18,333.08,333.13,26286
2021/06/01,13:02:00,333.13,333.14,332.98,333.00,22487
2021/06/01,13:03:00,333.00,333.06,332.98,333.03,19932
2021/06/01,13:04:00,333.03,333.05,332.92,333.05,30621
2021/06/01,13:05:00,333.05,333.05,332.77,332.77,50788
2021/06/01,13:06:00,332.77,332.77,332.60,332.70,113673
2021/06/01,13:07:00,332.70,332.70,332.60,332.64,56142
2021/06/01,13:08:00,332.64,332.74,332.63,332.74,36237
2021/06/01,13:09:00,332.74,332.85,332.74,332.78,55481
2021/06/01,13:10:00,332.78,332.89,332.78,332.86,42512
2021/06/01,13:11:00,332.85,332.89,332.81,332.82,23351
2021/06/01,13:12:00,332.82,332.91,332.81,332.89,26753
2021/06/01,13:13:00,332.89,332.91,332.84,332.90,18762
2021/06/01,13:14:00,332.90,332.90,332.81,332.81,45148
2021/06/01,13:15:00,332.81,332.85,332.72,332.74,42575
2021/06/01,13:16:00,332.74,332.81,332.67,332.67,36787
2021/06/01,13:17:00,332.68,332.74,332.63,332.70,27973
2021/06/01,13:18:00,332.70,332.79,332.69,332.79,15408
2021/06/01,13:19:00,332.79,332.79,332.72,332.75,19104
2021/06/01,13:20:00,332.75,332.75,332.65,332.67,53353
2021/06/01,13:21:00,332.67,332.74,332.65,332.71,22948
2021/06/01,13:22:00,332.72,332.72,332.51,332.51,61098
2021/06/01,13:23:00,332.51,332.65,332.51,332.63,40623
2021/06/01,13:24:00,332.64,332.75,332.60,332.72,44311
2021/06/01,13:25:00,332.72,332.82,332.69,332.79,83649
2021/06/01,13:26:00,332.80,332.83,332.74,332.79,15733
2021/06/01,13:27:00,332.79,332.79,332.71,332.73,18952
2021/06/01,13:28:00,332.73,332.78,332.66,332.78,46140
2021/06/01,13:29:00,332.78,332.90,332.78,332.84,23805
2021/06/01,13:30:00,332.84,332.89,332.80,332.85,22043
2021/06/01,13:31:00,332.85,332.91,332.81,332.86,19884
2021/06/01,13:32:00,332.86,332.89,332.80,332.84,27522
2021/06/01,13:33:00,332.84,332.91,332.79,332.89,18312
2021/06/01,13:34:00,332.89,332.94,332.88,332.94,35123
2021/06/01,13:35:00,332.94,332.94,332.87,332.91,25987
2021/06/01,13:36:00,332.91,332.91,332.83,332.85,21380
2021/06/01,13:37:00,332.85,332.85,332.81,332.83,15616
2021/06/01,13:38:00,332.83,332.89,332.81,332.83,33043
2021/06/01,13:39:00,332.81,332.87,332.80,332.87,20165
2021/06/01,13:40:00,332.88,332.95,332.88,332.92,41962
2021/06/01,13:41:00,332.92,332.94,332.84,332.86,26655
2021/06/01,13:42:00,332.86,332.86,332.73,332.81,72028
2021/06/01,13:43:00,332.81,332.95,332.80,332.90,36258
2021/06/01,13:44:00,332.90,332.90,332.77,332.77,43365
2021/06/01,13:45:00,332.77,332.85,332.74,332.84,25809
2021/06/01,13:46:00,332.84,332.98,332.82,332.90,58510
2021/06/01,13:47:00,332.90,333.01,332.80,332.80,60224
2021/06/01,13:48:00,332.79,332.94,332.78,332.89,64539
2021/06/01,13:49:00,332.88,332.91,332.82,332.90,23755
2021/06/01,13:50:00,332.90,333.04,332.88,332.90,58261
2021/06/01,13:51:00,332.87,332.97,332.84,332.97,35345
2021/06/01,13:52:00,332.97,333.00,332.88,332.88,29415
2021/06/01,13:53:00,332.88,332.92,332.84,332.86,36413
2021/06/01,13:54:00,332.86,332.90,332.84,332.90,75040
2021/06/01,13:55:00,332.90,332.93,332.85,332.90,73787
2021/06/01,13:56:00,332.90,333.04,332.88,333.03,43900
2021/06/01,13:57:00,333.04,333.14,333.00,333.09,53571
2021/06/01,13:58:00,333.09,333.11,333.02,333.07,23924
2021/06/01,13:59:00,333.07,333.15,333.07,333.12,13357
2021/06/01,14:00:00,333.12,333.13,333.08,333.09,15374
2021/06/01,14:01:00,333.09,333.09,332.92,333.05,77698
2021/06/01,14:02:00,333.05,333.14,333.01,333.10,39937
2021/06/01,14:03:00,333.10,333.16,333.08,333.09,32808
2021/06/01,14:04:00,333.07,333.09,333.01,333.06,29921
2021/06/01,14:05:00,333.05,333.15,333.04,333.14,36364
2021/06/01,14:06:00,333.13,333.14,333.07,333.08,150175
2021/06/01,14:07:00,333.08,333.17,333.08,333.15,20887
2021/06/01,14:08:00,333.15,333.19,333.08,333.09,35265
2021/06/01,14:09:00,333.09,333.12,333.06,333.08,43843
2021/06/01,14:10:00,333.08,333.15,333.07,333.10,19308
2021/06/01,14:11:00,333.10,333.16,333.10,333.13,22604
2021/06/01,14:12:00,333.13,333.21,333.12,333.12,34926
2021/06/01,14:13:00,333.12,333.19,333.09,333.17,24538
2021/06/01,14:14:00,333.17,333.19,333.10,333.13,19831
2021/06/01,14:15:00,333.13,333.15,333.06,333.08,11414
2021/06/01,14:16:00,333.08,333.12,333.03,333.04,50641
2021/06/01,14:17:00,333.04,333.10,333.02,333.05,20106
2021/06/01,14:18:00,333.05,333.12,333.05,333.10,10852
2021/06/01,14:19:00,333.10,333.14,333.09,333.11,25741
2021/06/01,14:20:00,333.11,333.14,333.11,333.14,8974
2021/06/01,14:21:00,333.14,333.32,333.11,333.27,57325
2021/06/01,14:22:00,333.27,333.31,333.25,333.29,54305
2021/06/01,14:23:00,333.29,333.34,333.28,333.32,30632
2021/06/01,14:24:00,333.32,333.32,333.27,333.32,22770
2021/06/01,14:25:00,333.32,333.37,333.31,333.36,45525
2021/06/01,14:26:00,333.37,333.39,333.33,333.37,80638
2021/06/01,14:27:00,333.37,333.38,333.32,333.34,80402
2021/06/01,14:28:00,333.34,333.39,333.31,333.32,22814
2021/06/01,14:29:00,333.32,333.39,333.31,333.31,14583
2021/06/01,14:30:00,333.31,333.33,333.27,333.28,33336
2021/06/01,14:31:00,333.28,333.29,333.18,333.22,270627
2021/06/01,14:32:00,333.23,333.32,333.23,333.32,36404
2021/06/01,14:33:00,333.32,333.36,333.31,333.33,23564
2021/06/01,14:34:00,333.33,333.36,333.30,333.34,24944
2021/06/01,14:35:00,333.34,333.37,333.30,333.30,28254
2021/06/01,14:36:00,333.30,333.41,333.30,333.41,20685
2021/06/01,14:37:00,333.41,333.42,333.31,333.33,20016
2021/06/01,14:38:00,333.33,333.39,333.33,333.39,9824
2021/06/01,14:39:00,333.39,333.43,333.37,333.42,44439
2021/06/01,14:40:00,333.43,333.57,333.43,333.55,103386
2021/06/01,14:41:00,333.55,333.57,333.51,333.54,32085
2021/06/01,14:42:00,333.54,333.62,333.53,333.57,47865
2021/06/01,14:43:00,333.57,333.72,333.55,333.72,124505
2021/06/01,14:44:00,333.72,333.81,333.66,333.80,141485
2021/06/01,14:45:00,333.80,333.84,333.71,333.71,211963
2021/06/01,14:46:00,333.71,333.75,333.64,333.74,47967
2021/06/01,14:47:00,333.75,333.78,333.73,333.73,29693
2021/06/01,14:48:00,333.73,333.75,333.70,333.74,40678
2021/06/01,14:49:00,333.74,333.79,333.72,333.79,37946
2021/06/01,14:50:00,333.79,333.84,333.76,333.79,30286
2021/06/01,14:51:00,333.79,333.88,333.79,333.80,38419
2021/06/01,14:52:00,333.79,333.83,333.73,333.81,250131
2021/06/01,14:53:00,333.81,333.82,333.76,333.78,34918
2021/06/01,14:54:00,333.78,333.80,333.75,333.77,22892
2021/06/01,14:55:00,333.77,333.78,333.68,333.70,35807
2021/06/01,14:56:00,333.70,333.74,333.67,333.74,58206
2021/06/01,14:57:00,333.74,333.75,333.70,333.74,21423
2021/06/01,14:58:00,333.74,333.74,333.64,333.68,17922
2021/06/01,14:59:00,333.68,333.74,333.62,333.74,29266
2021/06/01,15:00:00,333.74,333.80,333.72,333.78,24246
2021/06/01,15:01:00,333.78,333.81,333.70,333.76,36248
2021/06/01,15:02:00,333.76,333.79,333.72,333.72,16179
2021/06/01,15:03:00,333.72,333.73,333.67,333.71,20864
2021/06/01,15:04:00,333.72,333.73,333.66,333.69,25704
2021/06/01,15:05:00,333.69,333.73,333.67,333.73,19006
2021/06/01,15:06:00,333.73,333.73,333.59,333.63,45701
2021/06/01,15:07:00,333.63,333.63,333.50,333.58,171657
2021/06/01,15:08:00,333.58,333.65,333.58,333.64,30520
2021/06/01,15:09:00,333.64,333.72,333.61,333.67,26506
2021/06/01,15:10:00,333.66,333.69,333.59,333.64,34029
2021/06/01,15:11:00,333.64,333.69,333.56,333.56,33379
2021/06/01,15:12:00,333.56,333.59,333.50,333.51,40186
2021/06/01,15:13:00,333.51,333.60,333.50,333.60,45832
2021/06/01,15:14:00,333.61,333.65,333.59,333.63,21277
2021/06/01,15:15:00,333.63,333.70,333.57,333.62,143062
2021/06/01,15:16:00,333.62,333.67,333.55,333.58,40305
2021/06/01,15:17:00,333.58,333.60,333.53,333.56,30543
2021/06/01,15:18:00,333.56,333.58,333.52,333.56,27704
2021/06/01,15:19:00,333.56,333.62,333.55,333.58,17061
2021/06/01,15:20:00,333.58,333.60,333.55,333.58,12290
2021/06/01,15:21:00,333.58,333.67,333.52,333.66,34982
2021/06/01,15:22:00,333.66,333.66,333.59,333.60,40164
2021/06/01,15:23:00,333.60,333.67,333.60,333.66,26540
2021/06/01,15:24:00,333.66,333.67,333.58,333.61,24623
2021/06/01,15:25:00,333.61,333.65,333.57,333.58,34882
2021/06/01,15:26:00,333.58,333.59,333.44,333.49,107377
2021/06/01,15:27:00,333.49,333.49,333.42,333.43,35577
2021/06/01,15:28:00,333.43,333.45,333.37,333.44,58394
2021/06/01,15:29:00,333.45,333.45,333.36,333.37,37126
2021/06/01,15:30:00,333.37,333.39,333.28,333.30,64349
2021/06/01,15:31:00,333.30,333.30,333.19,333.19,45882
2021/06/01,15:32:00,333.19,333.29,333.19,333.27,53525
2021/06/01,15:33:00,333.27,333.31,333.00,333.07,80209
2021/06/01,15:34:00,333.07,333.09,333.02,333.08,65946
2021/06/01,15:35:00,333.04,333.10,333.04,333.05,130482
2021/06/01,15:36:00,333.05,333.09,332.99,333.06,66618
2021/06/01,15:37:00,333.06,333.14,333.05,333.05,41170
2021/06/01,15:38:00,333.04,333.07,332.94,332.98,53030
2021/06/01,15:39:00,332.99,333.04,332.95,333.01,75492
2021/06/01,15:40:00,332.99,333.03,332.95,333.02,45330
2021/06/01,15:41:00,333.02,333.02,332.90,332.92,50390
2021/06/01,15:42:00,332.92,332.97,332.89,332.94,43575
2021/06/01,15:43:00,332.94,332.94,332.84,332.90,53225
2021/06/01,15:44:00,332.90,333.03,332.87,332.99,46780
2021/06/01,15:45:00,332.99,332.99,332.88,332.92,60542
2021/06/01,15:46:00,332.93,333.08,332.91,333.06,60071
2021/06/01,15:47:00,333.06,333.09,333.00,333.02,70195
2021/06/01,15:48:00,333.02,333.17,333.02,333.16,74317
2021/06/01,15:49:00,333.16,333.25,333.14,333.24,57100
2021/06/01,15:50:00,333.24,333.29,333.19,333.25,47887
2021/06/01,15:51:00,333.25,333.27,332.91,332.97,169071
2021/06/01,15:52:00,332.97,333.05,332.92,333.03,49601
2021/06/01,15:53:00,333.03,333.07,332.95,333.01,72338
2021/06/01,15:54:00,333.01,333.12,333.01,333.09,91008
2021/06/01,15:55:00,333.09,333.21,333.08,333.11,114877
2021/06/01,15:56:00,333.12,333.15,333.02,333.02,112043
2021/06/01,15:57:00,333.01,333.02,332.93,332.94,142694
2021/06/01,15:58:00,332.94,332.98,332.85,332.89,124367
2021/06/01,15:59:00,332.89,332.98,332.73,332.74,222883
2021/06/01,16:00:00,332.74,332.88,332.69,332.81,682349
2021/06/02,09:31:00,333.25,333.26,332.86,333.07,232799
2021/06/02,09:32:00,333.05,333.08,332.90,332.99,80115
2021/06/02,09:33:00,332.99,333.44,332.92,333.44,77235
2021/06/02,09:34:00,333.44,333.70,333.44,333.63,113803
2021/06/02,09:35:00,333.62,333.75,333.48,333.50,119505
2021/06/02,09:36:00,333.50,333.67,333.42,333.52,85866
2021/06/02,09:37:00,333.53,333.74,333.52,333.58,87642
2021/06/02,09:38:00,333.57,333.65,333.19,333.21,132004
2021/06/02,09:39:00,333.21,333.28,333.04,333.14,105517
2021/06/02,09:40:00,333.13,333.38,333.09,333.31,109972
2021/06/02,09:41:00,333.32,333.68,333.32,333.58,129503
2021/06/02,09:42:00,333.58,333.74,333.47,333.51,116983
2021/06/02,09:43:00,333.48,333.69,333.46,333.50,99177
2021/06/02,09:44:00,333.51,333.60,333.45,333.53,85012
2021/06/02,09:45:00,333.53,333.61,333.45,333.60,80680
2021/06/02,09:46:00,333.62,333.94,333.61,333.92,166399
2021/06/02,09:47:00,333.93,334.03,333.93,333.97,133879
2021/06/02,09:48:00,333.97,334.15,333.97,334.06,108691
2021/06/02,09:49:00,334.06,334.08,333.90,334.02,104584
2021/06/02,09:50:00,334.02,334.13,334.00,334.04,68469
2021/06/02,09:51:00,334.04,334.07,333.92,333.98,102400
2021/06/02,09:52:00,333.98,334.04,333.92,334.03,104532
2021/06/02,09:53:00,334.04,334.08,333.97,334.01,127125
2021/06/02,09:54:00,334.01,334.02,333.90,333.96,52982
2021/06/02,09:55:00,333.96,334.10,333.96,334.10,73744
2021/06/02,09:56:00,334.10,334.24,334.09,334.11,123514
2021/06/02,09:57:00,334.11,334.11,333.78,333.89,114103
2021/06/02,09:58:00,333.89,333.92,333.65,333.70,115792
2021/06/02,09:59:00,333.70,333.79,333.65,333.73,112658
2021/06/02,10:00:00,333.73,333.76,333.50,333.53,87750
2021/06/02,10:01:00,333.53,333.54,333.32,333.35,99448
2021/06/02,10:02:00,333.35,333.41,333.20,333.35,98811
2021/06/02,10:03:00,333.35,333.44,333.17,333.23,75058
2021/06/02,10:04:00,333.23,333.29,333.18,333.28,59213
2021/06/02,10:05:00,333.28,333.49,333.26,333.47,110622
2021/06/02,10:06:00,333.47,333.52,333.38,333.38,65383
2021/06/02,10:07:00,333.38,333.59,333.36,333.59,28453
2021/06/02,10:08:00,333.59,333.73,333.58,333.62,73193
2021/06/02,10:09:00,333.62,333.70,333.47,333.66,49425
2021/06/02,10:10:00,333.66,333.76,333.62,333.68,56636
2021/06/02,10:11:00,333.68,333.72,333.59,333.60,101259
2021/06/02,10:12:00,333.60,333.63,333.41,333.43,72327
2021/06/02,10:13:00,333.43,333.43,333.23,333.26,90074
2021/06/02,10:14:00,333.26,333.26,333.05,333.06,99540
2021/06/02,10:15:00,333.06,333.26,333.02,333.23,99745
2021/06/02,10:16:00,333.23,333.45,333.22,333.45,62415
2021/06/02,10:17:00,333.45,333.51,333.29,333.44,92159
2021/06/02,10:18:00,333.44,333.62,333.42,333.55,47474
2021/06/02,10:19:00,333.55,333.59,333.45,333.52,43561
2021/06/02,10:20:00,333.52,333.68,333.50,333.65,62399
2021/06/02,10:21:00,333.65,333.68,333.44,333.49,162596
2021/06/02,10:22:00,333.51,333.59,333.42,333.58,40261
2021/06/02,10:23:00,333.57,333.84,333.57,333.76,62348
2021/06/02,10:24:00,333.76,333.88,333.76,333.87,81003
2021/06/02,10:25:00,333.88,334.01,333.88,333.98,72166
2021/06/02,10:26:00,333.97,334.04,333.89,334.04,47665
2021/06/02,10:27:00,334.04,334.05,333.97,333.99,49535
2021/06/02,10:28:00,333.97,334.07,333.96,333.99,31694
2021/06/02,10:29:00,333.99,334.06,333.99,334.05,30311
2021/06/02,10:30:00,334.05,334.05,333.92,334.03,141851
2021/06/02,10:31:00,334.03,334.11,334.00,334.03,58384
2021/06/02,10:32:00,334.04,334.15,334.04,334.13,59659
2021/06/02,10:33:00,334.13,334.18,333.99,334.03,67550
2021/06/02,10:34:00,334.03,334.10,334.00,334.00,73535
2021/06/02,10:35:00,334.00,334.02,333.87,333.90,90778
2021/06/02,10:36:00,333.91,333.96,333.84,333.87,44157
2021/06/02,10:37:00,333.87,333.91,333.78,333.85,70644
2021/06/02,10:38:00,333.85,334.06,333.85,333.98,51458
2021/06/02,10:39:00,333.99,334.02,333.90,333.97,11805
2021/06/02,10:40:00,333.97,333.99,333.91,333.97,38496
2021/06/02,10:41:00,333.97,334.29,333.94,334.20,108521
2021/06/02,10:42:00,334.20,334.34,334.14,334.19,116044
2021/06/02,10:43:00,334.19,334.25,334.15,334.21,38890
2021/06/02,10:44:00,334.21,334.23,334.15,334.17,46801
2021/06/02,10:45:00,334.17,334.18,334.09,334.09,37032
2021/06/02,10:46:00,334.09,334.23,334.06,334.20,35015
2021/06/02,10:47:00,334.21,334.29,334.21,334.24,76870
2021/06/02,10:48:00,334.24,334.27,334.17,334.19,25175
2021/06/02,10:49:00,334.19,334.20,334.10,334.11,36882
2021/06/02,10:50:00,334.11,334.13,334.01,334.04,34371
2021/06/02,10:51:00,334.05,334.07,333.89,333.89,63305
2021/06/02,10:52:00,333.90,333.92,333.83,333.86,36574
2021/06/02,10:53:00,333.86,333.93,333.73,333.77,64927
2021/06/02,10:54:00,333.77,333.77,333.62,333.67,44628
2021/06/02,10:55:00,333.67,333.74,333.67,333.68,24608
2021/06/02,10:56:00,333.68,333.77,333.57,333.67,53229
2021/06/02,10:57:00,333.67,333.67,333.47,333.48,63514
2021/06/02,10:58:00,333.46,333.58,333.42,333.57,63451
2021/06/02,10:59:00,333.57,333.62,333.49,333.62,62136
2021/06/02,11:00:00,333.62,333.67,333.59,333.66,31195
2021/06/02,11:01:00,333.66,333.91,333.61,333.65,310853
2021/06/02,11:02:00,333.65,333.67,333.47,333.60,58441
2021/06/02,11:03:00,333.60,333.66,333.55,333.65,48627
2021/06/02,11:04:00,333.65,333.70,333.56,333.70,35202
2021/06/02,11:05:00,333.69,333.76,333.69,333.73,48152
2021/06/02,11:06:00,333.74,333.84,333.74,333.76,39353
2021/06/02,11:07:00,333.76,333.76,333.51,333.55,68765
2021/06/02,11:08:00,333.55,333.63,333.53,333.63,39436
2021/06/02,11:09:00,333.63,333.72,333.63,333.71,31039
2021/06/02,11:10:00,333.71,333.73,333.64,333.66,35668
2021/06/02,11:11:00,333.66,333.75,333.55,333.75,35579
2021/06/02,11:12:00,333.75,333.88,333.71,333.88,78873
2021/06/02,11:13:00,333.88,333.99,333.87,333.98,48135
2021/06/02,11:14:00,333.98,334.00,333.94,333.94,26460
2021/06/02,11:15:00,333.95,333.98,333.91,333.91,21073
2021/06/02,11:16:00,333.91,334.01,333.86,333.94,29024
2021/06/02,11:17:00,333.94,334.00,333.93,333.95,45289
2021/06/02,11:18:00,333.93,333.93,333.75,333.77,39501
2021/06/02,11:19:00,333.77,333.79,333.61,333.66,36430
2021/06/02,11:20:00,333.66,333.76,333.66,333.76,47105
2021/06/02,11:21:00,333.75,333.79,333.70,333.72,21814
2021/06/02,11:22:00,333.72,333.75,333.62,333.63,39086
2021/06/02,11:23:00,333.63,333.66,333.52,333.65,52268
2021/06/02,11:24:00,333.67,333.77,333.65,333.77,53901
2021/06/02,11:25:00,333.77,333.83,333.74,333.77,133478
2021/06/02,11:26:00,333.77,333.77,333.67,333.68,23684
2021/06/02,11:27:00,333.68,333.73,333.67,333.72,18305
2021/06/02,11:28:00,333.72,333.88,333.69,333.88,28985
2021/06/02,11:29:00,333.88,334.00,333.87,334.00,32259
2021/06/02,11:30:00,334.00,334.02,333.94,333.97,14537
2021/06/02,11:31:00,333.97,334.03,333.95,333.95,33667
2021/06/02,11:32:00,333.95,333.99,333.92,333.94,25518
2021/06/02,11:33:00,333.94,333.98,333.89,333.97,18989
2021/06/02,11:34:00,333.96,334.03,333.92,333.92,15847
2021/06/02,11:35:00,333.92,333.95,333.83,333.94,20002
2021/06/02,11:36:00,333.94,334.04,333.93,334.01,109995
2021/06/02,11:37:00,334.01,334.08,333.93,333.96,35776
2021/06/02,11:38:00,333.96,333.99,333.84,333.87,27957
2021/06/02,11:39:00,333.87,333.95,333.87,333.92,15159
2021/06/02,11:40:00,333.92,334.05,333.92,334.01,19945
2021/06/02,11:41:00,334.01,334.06,333.95,334.00,38603
2021/06/02,11:42:00,334.01,334.09,334.01,334.08,22874
2021/06/02,11:43:00,334.08,334.08,334.00,334.01,26997
2021/06/02,11:44:00,334.00,334.02,333.93,334.01,30689
2021/06/02,11:45:00,334.03,334.13,334.03,334.11,31571
2021/06/02,11:46:00,334.11,334.11,334.00,334.03,24138
2021/06/02,11:47:00,334.03,334.03,333.95,334.03,30847
2021/06/02,11:48:00,334.03,334.07,334.02,334.05,15348
2021/06/02,11:49:00,334.05,334.08,333.99,334.00,25647
2021/06/02,11:50:00,334.00,334.06,333.99,334.03,7351
2021/06/02,11:51:00,334.03,334.09,334.03,334.08,20694
2021/06/02,11:52:00,334.09,334.19,334.09,334.15,44521
2021/06/02,11:53:00,334.15,334.17,334.08,334.11,24755
2021/06/02,11:54:00,334.11,334.17,334.07,334.09,14372
2021/06/02,11:55:00,334.11,334.13,334.06,334.08,24358
2021/06/02,11:56:00,334.09,334.13,334.05,334.09,35750
2021/06/02,11:57:00,334.10,334.11,333.97,333.99,29878
2021/06/02,11:58:00,333.99,334.02,333.88,333.88,45333
2021/06/02,11:59:00,333.88,333.99,333.88,333.91,24690
2021/06/02,12:00:00,333.91,333.95,333.86,333.95,131091
2021/06/02,12:01:00,333.95,334.00,333.80,333.81,50735
2021/06/02,12:02:00,333.81,333.84,333.72,333.80,50427
2021/06/02,12:03:00,333.80,333.89,333.80,333.86,19744
2021/06/02,12:04:00,333.86,333.94,333.86,333.89,23354
2021/06/02,12:05:00,333.89,333.92,333.85,333.91,18231
2021/06/02,12:06:00,333.91,333.92,333.82,333.82,22927
2021/06/02,12:07:00,333.82,333.90,333.82,333.89,22082
2021/06/02,12:08:00,333.89,334.01,333.88,333.93,37401
2021/06/02,12:09:00,333.93,333.97,333.88,333.94,25779
2021/06/02,12:10:00,333.94,333.94,333.82,333.91,26449
2021/06/02,12:11:00,333.91,333.93,333.81,333.85,32121
2021/06/02,12:12:00,333.85,333.92,333.83,333.91,19612
2021/06/02,12:13:00,333.91,333.92,333.81,333.84,26889
2021/06/02,12:14:00,333.84,333.86,333.77,333.80,17804
2021/06/02,12:15:00,333.80,333.84,333.78,333.82,17044
2021/06/02,12:16:00,333.82,333.93,333.82,333.89,32179
2021/06/02,12:17:00,333.89,333.92,333.84,333.86,32794
2021/06/02,12:18:00,333.86,333.86,333.68,333.73,40627
2021/06/02,12:19:00,333.74,333.74,333.62,333.63,33386
2021/06/02,12:20:00,333.63,333.65,333.55,333.55,37695
2021/06/02,12:21:00,333.55,333.61,333.52,333.61,31199
2021/06/02,12:22:00,333.62,333.63,333.52,333.52,29996
2021/06/02,12:23:00,333.52,333.54,333.37,333.39,43608
2021/06/02,12:24:00,333.39,333.41,333.25,333.29,75102
2021/06/02,12:25:00,333.28,333.30,333.20,333.25,39907
2021/06/02,12:26:00,333.25,333.30,333.22,333.27,23633
2021/06/02,12:27:00,333.27,333.27,333.13,333.15,48922
2021/06/02,12:28:00,333.15,333.15,332.97,333.03,76302
2021/06/02,12:29:00,333.03,333.12,333.01,333.10,51034
2021/06/02,12:30:00,333.10,333.18,333.05,333.17,48271
2021/06/02,12:31:00,333.17,333.18,333.08,333.10,34061
2021/06/02,12:32:00,333.10,333.13,333.05,333.06,27791
2021/06/02,12:33:00,333.05,333.14,333.04,333.08,77856
2021/06/02,12:34:00,333.09,333.20,332.99,333.15,63221
2021/06/02,12:35:00,333.15,333.21,333.12,333.15,24643
2021/06/02,12:36:00,333.15,333.19,333.10,333.17,30868
2021/06/02,12:37:00,333.17,333.17,333.09,333.14,28199
2021/06/02,12:38:00,333.14,333.26,333.12,333.25,37944
2021/06/02,12:39:00,333.25,333.31,333.21,333.22,37374
2021/06/02,12:40:00,333.21,333.25,333.16,333.17,19961
2021/06/02,12:41:00,333.17,333.20,333.11,333.17,28338
2021/06/02,12:42:00,333.17,333.29,333.17,333.29,37462
2021/06/02,12:43:00,333.29,333.29,333.18,333.22,24960
2021/06/02,12:44:00,333.22,333.27,333.22,333.26,20116
2021/06/02,12:45:00,333.26,333.34,333.26,333.32,50617
2021/06/02,12:46:00,333.32,333.36,333.29,333.36,23999
2021/06/02,12:47:00,333.35,333.37,333.34,333.34,28267
2021/06/02,12:48:00,333.35,333.38,333.33,333.37,50889
2021/06/02,12:49:00,333.37,333.37,333.26,333.32,35261
2021/06/02,12:50:00,333.32,333.36,333.29,333.36,22618
2021/06/02,12:51:00,333.36,333.40,333.34,333.40,22883
2021/06/02,12:52:00,333.39,333.44,333.34,333.34,44098
2021/06/02,12:53:00,333.34,333.35,333.32,333.33,15266
2021/06/02,12:54:00,333.33,333.34,333.30,333.32,22560
2021/06/02,12:55:00,333.33,333.41,333.33,333.41,22431
2021/06/02,12:56:00,333.41,333.43,333.35,333.38,23467
2021/06/02,12:57:00,333.38,333.43,333.31,333.32,36244
2021/06/02,12:58:00,333.32,333.38,333.28,333.38,55687
2021/06/02,12:59:00,333.38,333.39,333.32,333.33,28260
2021/06/02,13:00:00,333.33,333.34,333.29,333.30,31202
2021/06/02,13:01:00,333.30,333.38,333.28,333.31,66226
2021/06/02,13:02:00,333.31,333.32,333.29,333.31,8747
2021/06/02,13:03:00,333.31,333.36,333.31,333.36,28593
2021/06/02,13:04:00,333.37,333.45,333.36,333.39,62305
2021/06/02,13:05:00,333.37,333.38,333.30,333.32,44606
2021/06/02,13:06:00,333.32,333.32,333.24,333.27,53454
2021/06/02,13:07:00,333.27,333.31,333.20,333.21,46394
2021/06/02,13:08:00,333.22,333.33,333.19,333.33,20867
2021/06/02,13:09:00,333.33,333.40,333.30,333.39,46057
2021/06/02,13:10:00,333.39,333.39,333.29,333.32,20438
2021/06/02,13:11:00,333.31,333.37,333.30,333.37,37807
2021/06/02,13:12:00,333.37,333.41,333.37,333.39,25826
2021/06/02,13:13:00,333.39,333.39,333.31,333.34,20585
2021/06/02,13:14:00,333.33,333.33,333.23,333.26,32348
2021/06/02,13:15:00,333.26,333.26,333.09,333.20,29750
2021/06/02,13:16:00,333.20,333.25,333.05,333.06,54355
2021/06/02,13:17:00,333.07,333.10,333.03,333.08,26645
2021/06/02,13:18:00,333.08,333.16,333.06,333.16,44633
2021/06/02,13:19:00,333.15,333.21,333.08,333.08,41647
2021/06/02,13:20:00,333.08,333.11,333.00,333.06,29076
2021/06/02,13:21:00,333.06,333.09,332.99,333.01,37700
2021/06/02,13:22:00,333.01,333.07,332.92,332.94,21619
2021/06/02,13:23:00,332.94,332.94,332.68,332.69,119191
2021/06/02,13:24:00,332.69,332.69,332.38,332.48,135426
2021/06/02,13:25:00,332.48,332.48,332.28,332.28,102285
2021/06/02,13:26:00,332.29,332.35,332.15,332.31,164666
2021/06/02,13:27:00,332.31,332.38,332.30,332.33,91143
2021/06/02,13:28:00,332.33,332.37,332.27,332.29,88881
2021/06/02,13:29:00,332.30,332.37,332.21,332.37,49029
2021/06/02,13:30:00,332.37,332.42,332.36,332.37,80085
2021/06/02,13:31:00,332.37,332.43,332.30,332.43,74719
2021/06/02,13:32:00,332.42,332.56,332.39,332.52,77090
2021/06/02,13:33:00,332.52,332.60,332.51,332.58,55495
2021/06/02,13:34:00,332.58,332.62,332.56,332.61,118471
2021/06/02,13:35:00,332.61,332.65,332.56,332.62,119726
2021/06/02,13:36:00,332.62,332.65,332.58,332.58,43070
2021/06/02,13:37:00,332.58,332.62,332.56,332.58,31642
2021/06/02,13:38:00,332.58,332.70,332.58,332.69,41279
2021/06/02,13:39:00,332.69,332.71,332.59,332.61,28854
2021/06/02,13:40:00,332.61,332.61,332.52,332.55,56195
2021/06/02,13:41:00,332.55,332.57,332.46,332.52,67997
2021/06/02,13:42:00,332.52,332.52,332.42,332.45,62575
2021/06/02,13:43:00,332.45,332.50,332.42,332.44,19867
2021/06/02,13:44:00,332.44,332.44,332.37,332.39,16653
2021/06/02,13:45:00,332.40,332.47,332.35,332.47,32446
2021/06/02,13:46:00,332.47,332.57,332.41,332.45,57394
2021/06/02,13:47:00,332.45,332.47,332.24,332.27,49765
2021/06/02,13:48:00,332.27,332.27,332.06,332.11,71970
2021/06/02,13:49:00,332.11,332.11,331.95,331.96,75162
2021/06/02,13:50:00,331.96,332.05,331.95,332.05,64691
2021/06/02,13:51:00,332.05,332.18,332.02,332.10,37062
2021/06/02,13:52:00,332.10,332.22,332.07,332.21,29607
2021/06/02,13:53:00,332.21,332.28,332.04,332.27,138379
2021/06/02,13:54:00,332.27,332.36,332.27,332.34,49287
2021/06/02,13:55:00,332.35,332.37,332.29,332.30,25662
2021/06/02,13:56:00,332.30,332.30,332.14,332.16,79741
2021/06/02,13:57:00,332.16,332.32,332.12,332.25,62216
2021/06/02,13:58:00,332.26,332.27,332.16,332.25,41703
2021/06/02,13:59:00,332.24,332.35,332.23,332.31,21790
2021/06/02,14:00:00,332.31,332.31,332.23,332.29,14590
2021/06/02,14:01:00,332.29,332.41,332.23,332.40,40965
2021/06/02,14:02:00,332.39,332.43,332.35,332.38,32246
2021/06/02,14:03:00,332.38,332.48,332.38,332.41,46426
2021/06/02,14:04:00,332.41,332.44,332.40,332.44,39016
2021/06/02,14:05:00,332.43,332.46,332.35,332.37,39598
2021/06/02,14:06:00,332.36,332.42,332.35,332.36,18378
2021/06/02,14:07:00,332.36,332.38,332.32,332.35,44669
2021/06/02,14:08:00,332.35,332.44,332.30,332.32,89193
2021/06/02,14:09:00,332.33,332.49,332.32,332.39,45896
2021/06/02,14:10:00,332.39,332.50,332.22,332.24,59642
2021/06/02,14:11:00,332.25,332.35,332.17,332.19,31680
2021/06/02,14:12:00,332.20,332.22,332.01,332.07,69077
2021/06/02,14:13:00,332.07,332.15,332.07,332.08,51509
2021/06/02,14:14:00,332.08,332.08,331.74,331.77,151795
2021/06/02,14:15:00,331.76,331.81,331.70,331.76,45991
2021/06/02,14:16:00,331.76,331.99,331.70,331.99,81710
2021/06/02,14:17:00,331.99,332.20,331.99,332.19,79092
2021/06/02,14:18:00,332.19,332.21,332.12,332.17,36774
2021/06/02,14:19:00,332.17,332.24,332.14,332.15,39118
2021/06/02,14:20:00,332.15,332.20,332.11,332.11,16853
2021/06/02,14:21:00,332.11,332.24,332.09,332.19,24024
2021/06/02,14:22:00,332.19,332.25,332.16,332.20,15305
2021/06/02,14:23:00,332.20,332.28,332.15,332.27,35608
2021/06/02,14:24:00,332.26,332.37,332.26,332.36,117980
2021/06/02,14:25:00,332.36,332.39,332.34,332.39,56760
2021/06/02,14:26:00,332.39,332.43,332.35,332.41,21485
2021/06/02,14:27:00,332.41,332.41,332.33,332.33,16392
2021/06/02,14:28:00,332.33,332.41,332.32,332.36,18424
2021/06/02,14:29:00,332.35,332.39,332.34,332.38,20188
2021/06/02,14:30:00,332.38,332.39,332.35,332.37,21989
2021/06/02,14:31:00,332.35,332.41,332.32,332.38,32234
2021/06/02,14:32:00,332.38,332.50,332.26,332.28,71579
2021/06/02,14:33:00,332.29,332.35,332.18,332.35,46319
2021/06/02,14:34:00,332.35,332.44,332.34,332.40,39555
2021/06/02,14:35:00,332.41,332.48,332.38,332.39,32675
2021/06/02,14:36:00,332.39,332.40,332.31,332.38,50776
2021/06/02,14:37:00,332.38,332.46,332.37,332.38,34984
2021/06/02,14:38:00,332.38,332.38,332.20,332.26,56400
2021/06/02,14:39:00,332.26,332.36,332.17,332.35,27775
2021/06/02,14:40:00,332.35,332.39,332.31,332.37,26828
2021/06/02,14:41:00,332.37,332.41,332.29,332.37,39901
2021/06/02,14:42:00,332.37,332.45,332.37,332.37,31264
2021/06/02,14:43:00,332.36,332.40,332.30,332.32,26123
2021/06/02,14:44:00,332.32,332.36,332.26,332.30,26167
2021/06/02,14:45:00,332.30,332.36,332.27,332.33,19237
2021/06/02,14:46:00,332.31,332.37,332.27,332.30,19304
2021/06/02,14:47:00,332.30,332.33,332.24,332.32,26261
2021/06/02,14:48:00,332.32,332.38,332.30,332.37,41562
2021/06/02,14:49:00,332.37,332.48,332.37,332.45,26014
2021/06/02,14:50:00,332.46,332.52,332.44,332.50,17433
2021/06/02,14:51:00,332.50,332.50,332.32,332.43,54923
2021/06/02,14:52:00,332.43,332.43,332.29,332.31,62319
2021/06/02,14:53:00,332.31,332.43,332.27,332.43,41628
2021/06/02,14:54:00,332.43,332.45,332.40,332.43,20005
2021/06/02,14:55:00,332.43,332.46,332.39,332.46,21988
2021/06/02,14:56:00,332.46,332.47,332.37,332.37,23023
2021/06/02,14:57:00,332.37,332.52,332.36,332.51,35439
2021/06/02,14:58:00,332.51,332.60,332.43,332.45,37120
2021/06/02,14:59:00,332.45,332.51,332.41,332.51,30376
2021/06/02,15:00:00,332.51,332.53,332.48,332.52,32454
2021/06/02,15:01:00,332.52,332.57,332.49,332.57,44623
2021/06/02,15:02:00,332.58,332.58,332.39,332.47,33724
2021/06/02,15:03:00,332.47,332.47,332.25,332.38,54835
2021/06/02,15:04:00,332.36,332.39,332.30,332.30,23993
2021/06/02,15:05:00,332.30,332.41,332.30,332.35,23699
2021/06/02,15:06:00,332.35,332.47,332.35,332.40,16561
2021/06/02,15:07:00,332.40,332.55,332.39,332.55,27263
2021/06/02,15:08:00,332.55,332.58,332.49,332.49,18632
2021/06/02,15:09:00,332.49,332.54,332.45,332.50,27536
2021/06/02,15:10:00,332.50,332.54,332.45,332.47,15456
2021/06/02,15:11:00,332.47,332.59,332.46,332.56,34221
2021/06/02,15:12:00,332.57,332.64,332.54,332.62,15662
2021/06/02,15:13:00,332.61,332.68,332.60,332.65,34869
2021/06/02,15:14:00,332.65,332.70,332.64,332.67,32652
2021/06/02,15:15:00,332.68,332.69,332.59,332.63,13268
2021/06/02,15:16:00,332.63,332.65,332.61,332.61,14620
2021/06/02,15:17:00,332.60,332.61,332.58,332.58,58378
2021/06/02,15:18:00,332.59,332.66,332.59,332.64,28501
2021/06/02,15:19:00,332.65,332.71,332.65,332.69,78342
2021/06/02,15:20:00,332.69,332.69,332.60,332.62,25304
2021/06/02,15:21:00,332.62,332.67,332.59,332.62,34580
2021/06/02,15:22:00,332.62,332.64,332.53,332.57,47977
2021/06/02,15:23:00,332.58,332.69,332.57,332.63,27719
2021/06/02,15:24:00,332.63,332.69,332.63,332.67,12474
2021/06/02,15:25:00,332.67,332.71,332.60,332.62,43036
2021/06/02,15:26:00,332.62,332.69,332.62,332.64,19265
2021/06/02,15:27:00,332.64,332.68,332.59,332.60,19341
2021/06/02,15:28:00,332.60,332.67,332.60,332.67,18989
2021/06/02,15:29:00,332.67,332.67,332.54,332.57,24525
2021/06/02,15:30:00,332.57,332.61,332.53,332.59,22029
2021/06/02,15:31:00,332.59,332.68,332.58,332.64,24390
2021/06/02,15:32:00,332.66,332.81,332.66,332.78,37459
2021/06/02,15:33:00,332.79,332.81,332.73,332.78,20565
2021/06/02,15:34:00,332.78,332.83,332.75,332.76,17211
2021/06/02,15:35:00,332.76,332.78,332.63,332.64,51643
2021/06/02,15:36:00,332.64,332.65,332.41,332.44,56773
2021/06/02,15:37:00,332.44,332.65,332.41,332.64,46127
2021/06/02,15:38:00,332.64,332.68,332.58,332.64,19344
2021/06/02,15:39:00,332.65,332.71,332.60,332.60,26540
2021/06/02,15:40:00,332.60,332.70,332.60,332.62,33539
2021/06/02,15:41:00,332.62,332.69,332.60,332.63,26198
2021/06/02,15:42:00,332.63,332.72,332.61,332.66,39536
2021/06/02,15:43:00,332.66,332.77,332.66,332.75,28017
2021/06/02,15:44:00,332.77,332.80,332.75,332.79,39316
2021/06/02,15:45:00,332.80,332.96,332.78,332.94,137013
2021/06/02,15:46:00,332.94,332.95,332.84,332.86,63674
2021/06/02,15:47:00,332.86,332.94,332.86,332.89,26007
2021/06/02,15:48:00,332.89,332.98,332.87,332.96,41980
2021/06/02,15:49:00,332.96,333.00,332.94,332.97,51297
2021/06/02,15:50:00,332.97,333.08,332.93,333.02,64348
2021/06/02,15:51:00,333.02,333.32,333.02,333.29,193581
2021/06/02,15:52:00,333.29,333.30,332.97,333.02,133642
2021/06/02,15:53:00,333.01,333.02,332.87,332.98,139600
2021/06/02,15:54:00,332.98,333.17,332.98,333.15,94038
2021/06/02,15:55:00,333.16,333.20,333.09,333.11,69794
2021/06/02,15:56:00,333.11,333.19,333.07,333.17,65350
2021/06/02,15:57:00,333.16,333.23,333.14,333.16,45945
2021/06/02,15:58:00,333.16,333.21,333.09,333.18,77680
2021/06/02,15:59:00,333.18,333.30,333.14,333.30,158606
2021/06/02,16:00:00,333.29,333.51,333.25,333.44,321384
2021/06/03,09:31:00,330.55,330.82,330.30,330.72,408633
2021/06/03,09:32:00,330.71,330.90,330.36,330.62,272502
2021/06/03,09:33:00,330.62,330.62,330.31,330.57,155629
2021/06/03,09:34:00,330.57,330.77,330.46,330.64,125928
2021/06/03,09:35:00,330.64,330.89,330.57,330.66,160796
2021/06/03,09:36:00,330.66,330.75,330.32,330.39,203784
2021/06/03,09:37:00,330.42,330.52,330.07,330.29,263726
2021/06/03,09:38:00,330.30,330.35,329.98,330.04,152897
2021/06/03,09:39:00,330.04,330.04,329.64,329.66,180382
2021/06/03,09:40:00,329.68,329.72,329.43,329.64,204986
2021/06/03,09:41:00,329.67,329.71,329.26,329.55,316369
2021/06/03,09:42:00,329.54,329.58,329.36,329.37,190272
2021/06/03,09:43:00,329.37,329.45,329.20,329.30,197771
2021/06/03,09:44:00,329.30,329.38,329.10,329.26,165596
2021/06/03,09:45:00,329.26,329.40,328.94,328.94,227518
2021/06/03,09:46:00,328.94,329.17,328.79,329.12,288055
2021/06/03,09:47:00,329.12,329.34,329.03,329.20,225974
2021/06/03,09:48:00,329.20,329.23,329.00,329.05,126443
2021/06/03,09:49:00,329.05,329.16,328.77,328.86,258765
2021/06/03,09:50:00,328.86,328.86,328.30,328.39,378555
2021/06/03,09:51:00,328.39,328.65,328.28,328.64,229171
2021/06/03,09:52:00,328.64,328.67,328.50,328.65,159317
2021/06/03,09:53:00,328.65,328.85,328.60,328.84,190572
2021/06/03,09:54:00,328.84,328.85,328.65,328.71,116123
2021/06/03,09:55:00,328.71,329.00,328.62,328.96,173201
2021/06/03,09:56:00,328.96,329.13,328.78,329.06,178493
2021/06/03,09:57:00,329.06,329.19,328.96,329.16,150868
2021/06/03,09:58:00,329.16,329.34,329.08,329.22,161654
2021/06/03,09:59:00,329.22,329.27,329.12,329.25,121990
2021/06/03,10:00:00,329.25,329.25,329.11,329.18,185004
2021/06/03,10:01:00,329.18,329.42,328.97,329.37,572306
2021/06/03,10:02:00,329.37,329.43,329.21,329.35,208471
2021/06/03,10:03:00,329.34,329.51,329.25,329.37,226737
2021/06/03,10:04:00,329.37,329.53,329.37,329.50,133072
2021/06/03,10:05:00,329.50,329.64,329.46,329.58,66904
2021/06/03,10:06:00,329.59,329.74,329.55,329.58,112362
2021/06/03,10:07:00,329.57,329.61,329.40,329.55,97034
2021/06/03,10:08:00,329.55,329.67,329.43,329.48,103561
2021/06/03,10:09:00,329.47,329.73,329.44,329.73,66107
2021/06/03,10:10:00,329.73,330.25,329.73,330.14,290490
2021/06/03,10:11:00,330.14,330.43,330.14,330.24,256819
2021/06/03,10:12:00,330.26,330.42,330.19,330.24,84681
2021/06/03,10:13:00,330.23,330.29,330.19,330.29,72311
2021/06/03,10:14:00,330.28,330.37,330.24,330.24,67685
2021/06/03,10:15:00,330.24,330.38,330.24,330.29,67785
2021/06/03,10:16:00,330.29,330.32,329.93,330.03,108690
2021/06/03,10:17:00,330.03,330.03,329.86,329.88,183714
2021/06/03,10:18:00,329.86,329.86,329.56,329.65,104900
2021/06/03,10:19:00,329.64,329.72,329.49,329.69,132163
2021/06/03,10:20:00,329.69,329.91,329.69,329.83,112220
2021/06/03,10:21:00,329.83,329.90,329.65,329.66,75702
2021/06/03,10:22:00,329.66,330.06,329.60,330.03,88597
2021/06/03,10:23:00,330.02,330.16,329.94,330.08,77114
2021/06/03,10:24:00,330.08,330.19,329.98,330.00,59584
2021/06/03,10:25:00,330.00,330.01,329.86,329.91,71649
2021/06/03,10:26:00,329.91,330.13,329.81,330.11,59119
2021/06/03,10:27:00,330.10,330.14,329.81,329.84,65166
2021/06/03,10:28:00,329.83,329.99,329.72,329.96,51799
2021/06/03,10:29:00,329.96,330.06,329.67,329.84,55411
2021/06/03,10:30:00,329.84,329.88,329.56,329.58,73413
2021/06/03,10:31:00,329.59,329.76,329.40,329.68,94811
2021/06/03,10:32:00,329.68,329.87,329.60,329.79,45647
2021/06/03,10:33:00,329.79,329.87,329.60,329.75,59937
2021/06/03,10:34:00,329.76,329.97,329.72,329.78,73075
2021/06/03,10:35:00,329.78,329.87,329.61,329.72,95624
2021/06/03,10:36:00,329.74,329.78,329.42,329.73,80220
2021/06/03,10:37:00,329.73,329.82,329.65,329.66,53886
2021/06/03,10:38:00,329.63,329.69,329.44,329.49,52965
2021/06/03,10:39:00,329.49,329.49,329.27,329.27,100075
2021/06/03,10:40:00,329.27,329.27,329.01,329.07,132885
2021/06/03,10:41:00,329.07,329.07,328.77,328.88,165161
2021/06/03,10:42:00,328.88,328.93,328.79,328.82,87687
2021/06/03,10:43:00,328.82,328.93,328.75,328.89,64848
2021/06/03,10:44:00,328.90,329.02,328.88,328.95,90565
2021/06/03,10:45:00,328.95,329.01,328.87,328.96,61444
2021/06/03,10:46:00,328.96,329.00,328.82,328.93,125573
2021/06/03,10:47:00,328.92,328.95,328.78,328.92,65477
2021/06/03,10:48:00,328.92,329.40,328.90,329.35,407886
2021/06/03,10:49:00,329.35,329.76,329.25,329.76,151337
2021/06/03,10:50:00,329.76,330.13,329.71,330.06,174568
2021/06/03,10:51:00,330.06,330.28,329.98,330.10,120690
2021/06/03,10:52:00,330.10,330.18,330.05,330.12,54344
2021/06/03,10:53:00,330.12,330.30,330.11,330.30,77762
2021/06/03,10:54:00,330.31,330.35,330.16,330.24,141732
2021/06/03,10:55:00,330.24,330.27,330.08,330.08,76822
2021/06/03,10:56:00,330.11,330.25,330.11,330.21,93025
2021/06/03,10:57:00,330.21,330.58,330.21,330.58,221191
2021/06/03,10:58:00,330.58,330.75,330.58,330.65,160339
2021/06/03,10:59:00,330.67,330.89,330.62,330.82,135186
2021/06/03,11:00:00,330.83,331.14,330.82,331.13,171610
2021/06/03,11:01:00,331.14,331.33,331.05,331.08,118300
2021/06/03,11:02:00,331.08,331.38,331.07,331.31,122102
2021/06/03,11:03:00,331.31,331.61,331.23,331.52,126873
2021/06/03,11:04:00,331.52,331.55,331.41,331.54,81286
2021/06/03,11:05:00,331.54,331.55,331.34,331.52,71958
2021/06/03,11:06:00,331.52,331.77,331.52,331.70,144116
2021/06/03,11:07:00,331.70,331.82,331.61,331.81,76979
2021/06/03,11:08:00,331.81,331.86,331.70,331.83,157959
2021/06/03,11:09:00,331.83,331.86,331.60,331.67,100317
2021/06/03,11:10:00,331.67,331.71,331.54,331.70,162428
2021/06/03,11:11:00,331.70,331.73,331.44,331.47,119929
2021/06/03,11:12:00,331.47,331.55,331.43,331.50,97643
2021/06/03,11:13:00,331.50,331.62,331.37,331.43,198212
2021/06/03,11:14:00,331.43,331.51,331.36,331.41,89078
2021/06/03,11:15:00,331.41,331.52,331.39,331.49,51622
2021/06/03,11:16:00,331.49,331.55,331.25,331.28,92856
2021/06/03,11:17:00,331.29,331.34,330.99,331.08,181455
2021/06/03,11:18:00,331.08,331.12,330.93,330.94,91668
2021/06/03,11:19:00,330.96,331.02,330.92,330.92,56597
2021/06/03,11:20:00,330.93,330.93,330.85,330.87,66443
2021/06/03,11:21:00,330.87,331.01,330.86,330.88,88092
2021/06/03,11:22:00,330.89,330.91,330.80,330.91,48533
2021/06/03,11:23:00,330.91,330.93,330.63,330.65,137349
2021/06/03,11:24:00,330.65,330.78,330.58,330.78,117820
2021/06/03,11:25:00,330.78,330.94,330.73,330.79,89807
2021/06/03,11:26:00,330.79,331.01,330.71,330.96,75186
2021/06/03,11:27:00,330.96,330.99,330.78,330.82,83283
2021/06/03,11:28:00,330.82,330.84,330.59,330.68,59386
2021/06/03,11:29:00,330.68,330.88,330.62,330.88,86451
2021/06/03,11:30:00,330.89,331.07,330.77,330.87,199769
2021/06/03,11:31:00,330.87,331.02,330.69,330.70,62972
2021/06/03,11:32:00,330.67,330.74,330.61,330.66,44274
2021/06/03,11:33:00,330.66,330.70,330.46,330.63,101595
2021/06/03,11:34:00,330.63,330.63,330.49,330.58,39112
2021/06/03,11:35:00,330.58,330.63,330.35,330.42,138015
2021/06/03,11:36:00,330.42,330.48,330.33,330.37,177407
2021/06/03,11:37:00,330.37,330.54,330.31,330.54,58074
2021/06/03,11:38:00,330.55,330.62,330.37,330.38,47103
2021/06/03,11:39:00,330.37,330.43,330.28,330.41,44634
2021/06/03,11:40:00,330.41,330.41,330.24,330.37,27230
2021/06/03,11:41:00,330.37,330.41,330.29,330.35,35725
2021/06/03,11:42:00,330.36,330.39,330.19,330.23,53710
2021/06/03,11:43:00,330.23,330.23,330.07,330.22,58638
2021/06/03,11:44:00,330.22,330.28,330.18,330.24,74147
2021/06/03,11:45:00,330.24,330.43,330.20,330.42,65388
2021/06/03,11:46:00,330.41,330.43,330.16,330.31,124786
2021/06/03,11:47:00,330.31,330.32,330.23,330.24,34817
2021/06/03,11:48:00,330.24,330.37,330.22,330.29,47618
2021/06/03,11:49:00,330.27,330.32,330.09,330.11,67681
2021/06/03,11:50:00,330.11,330.14,329.95,330.11,166233
2021/06/03,11:51:00,330.11,330.14,329.98,330.11,67094
2021/06/03,11:52:00,330.11,330.11,330.01,330.02,30974
2021/06/03,11:53:00,330.01,330.02,329.89,329.99,96435
2021/06/03,11:54:00,329.99,330.17,329.99,330.15,59518
2021/06/03,11:55:00,330.16,330.19,330.10,330.17,58087
2021/06/03,11:56:00,330.17,330.27,330.11,330.18,46412
2021/06/03,11:57:00,330.18,330.22,330.07,330.20,32104
2021/06/03,11:58:00,330.20,330.27,330.09,330.27,40326
2021/06/03,11:59:00,330.27,330.39,330.27,330.27,56936
2021/06/03,12:00:00,330.27,330.47,330.25,330.46,55008
2021/06/03,12:01:00,330.46,330.61,330.42,330.54,79598
2021/06/03,12:02:00,330.54,330.55,330.34,330.40,76437
2021/06/03,12:03:00,330.40,330.56,330.31,330.56,46718
2021/06/03,12:04:00,330.56,330.57,330.46,330.54,36855
2021/06/03,12:05:00,330.54,330.58,330.52,330.53,15554
2021/06/03,12:06:00,330.53,330.67,330.44,330.49,64328
2021/06/03,12:07:00,330.50,330.57,330.45,330.47,24576
2021/06/03,12:08:00,330.47,330.54,330.46,330.48,32265
2021/06/03,12:09:00,330.49,330.79,330.49,330.79,43070
2021/06/03,12:10:00,330.79,330.89,330.77,330.81,89448
2021/06/03,12:11:00,330.81,330.84,330.63,330.69,75988
2021/06/03,12:12:00,330.69,330.73,330.62,330.63,61172
2021/06/03,12:13:00,330.63,330.70,330.58,330.63,36001
2021/06/03,12:14:00,330.62,330.69,330.59,330.65,37714
2021/06/03,12:15:00,330.65,330.65,330.47,330.47,330413
2021/06/03,12:16:00,330.47,330.58,330.36,330.48,81924
2021/06/03,12:17:00,330.48,330.56,330.39,330.48,57134
2021/06/03,12:18:00,330.48,330.48,330.30,330.33,51610
2021/06/03,12:19:00,330.30,330.38,330.25,330.37,79148
2021/06/03,12:20:00,330.38,330.54,330.16,330.22,435621
2021/06/03,12:21:00,330.22,330.27,330.10,330.14,86789
2021/06/03,12:22:00,330.16,330.25,330.15,330.24,37134
2021/06/03,12:23:00,330.22,330.24,330.03,330.14,62092
2021/06/03,12:24:00,330.14,330.17,330.07,330.08,37031
2021/06/03,12:25:00,330.08,330.17,330.03,330.09,47654
2021/06/03,12:26:00,330.08,330.16,330.02,330.13,36234
2021/06/03,12:27:00,330.13,330.29,330.07,330.15,133584
2021/06/03,12:28:00,330.15,330.31,330.15,330.29,52518
2021/06/03,12:29:00,330.29,330.54,330.29,330.52,101621
2021/06/03,12:30:00,330.52,330.58,330.47,330.53,30806
2021/06/03,12:31:00,330.53,330.62,330.46,330.57,32332
2021/06/03,12:32:00,330.57,330.57,330.25,330.35,79285
2021/06/03,12:33:00,330.35,330.44,330.24,330.41,21699
2021/06/03,12:34:00,330.41,330.46,330.37,330.43,44249
2021/06/03,12:35:00,330.43,330.43,330.31,330.38,35911
2021/06/03,12:36:00,330.38,330.43,330.34,330.35,37654
2021/06/03,12:37:00,330.35,330.45,330.26,330.44,36329
2021/06/03,12:38:00,330.45,330.52,330.44,330.52,26587
2021/06/03,12:39:00,330.52,330.58,330.48,330.56,45267
2021/06/03,12:40:00,330.56,330.72,330.56,330.72,49604
2021/06/03,12:41:00,330.71,330.86,330.71,330.80,36508
2021/06/03,12:42:00,330.80,330.86,330.80,330.86,38232
2021/06/03,12:43:00,330.86,330.94,330.79,330.82,38439
2021/06/03,12:44:00,330.82,330.94,330.79,330.93,29070
2021/06/03,12:45:00,330.93,330.99,330.89,330.90,19552
2021/06/03,12:46:00,330.90,330.98,330.86,330.96,33414
2021/06/03,12:47:00,330.96,330.96,330.86,330.87,37708
2021/06/03,12:48:00,330.87,330.88,330.78,330.84,31487
2021/06/03,12:49:00,330.84,330.85,330.75,330.81,24279
2021/06/03,12:50:00,330.81,330.86,330.79,330.81,46504
2021/06/03,12:51:00,330.81,330.90,330.81,330.89,238459
2021/06/03,12:52:00,330.89,330.89,330.64,330.67,72917
2021/06/03,12:53:00,330.67,330.83,330.67,330.82,32484
2021/06/03,12:54:00,330.82,330.82,330.68,330.68,29625
2021/06/03,12:55:00,330.68,330.81,330.65,330.74,90250
2021/06/03,12:56:00,330.74,330.83,330.71,330.83,30372
2021/06/03,12:57:00,330.83,330.88,330.82,330.85,25709
2021/06/03,12:58:00,330.85,330.86,330.75,330.75,18740
2021/06/03,12:59:00,330.75,330.97,330.75,330.94,44463
2021/06/03,13:00:00,330.94,331.16,330.92,331.14,122626
2021/06/03,13:01:00,331.15,331.15,330.96,330.96,41476
2021/06/03,13:02:00,330.96,331.00,330.93,330.95,33501
2021/06/03,13:03:00,330.95,331.01,330.89,331.01,37396
2021/06/03,13:04:00,331.01,331.03,330.91,330.91,57012
2021/06/03,13:05:00,330.91,330.92,330.86,330.88,26815
2021/06/03,13:06:00,330.89,330.90,330.76,330.88,42696
2021/06/03,13:07:00,330.88,330.94,330.85,330.85,28197
2021/06/03,13:08:00,330.86,330.94,330.83,330.92,29801
2021/06/03,13:09:00,330.92,331.04,330.89,330.95,57776
2021/06/03,13:10:00,330.95,330.96,330.33,330.94,328057
2021/06/03,13:11:00,330.94,331.26,330.94,331.03,137527
2021/06/03,13:12:00,331.03,331.06,330.81,330.90,91293
2021/06/03,13:13:00,330.90,330.94,330.87,330.90,35318
2021/06/03,13:14:00,330.90,330.99,330.79,330.92,64378
2021/06/03,13:15:00,330.92,330.95,330.73,330.76,41896
2021/06/03,13:16:00,330.74,330.93,330.71,330.91,36369
2021/06/03,13:17:00,330.91,330.91,330.78,330.87,19720
2021/06/03,13:18:00,330.87,331.00,330.87,330.97,90824
2021/06/03,13:19:00,330.97,330.97,330.88,330.96,53181
2021/06/03,13:20:00,330.96,331.11,330.96,331.10,53665
2021/06/03,13:21:00,331.10,331.21,331.10,331.20,47954
2021/06/03,13:22:00,331.20,331.22,331.13,331.14,26138
2021/06/03,13:23:00,331.14,331.20,331.06,331.11,21378
2021/06/03,13:24:00,331.11,331.17,331.07,331.16,18850
2021/06/03,13:25:00,331.16,331.26,331.13,331.25,30069
2021/06/03,13:26:00,331.25,331.29,331.21,331.24,49620
2021/06/03,13:27:00,331.23,331.29,331.19,331.28,24151
2021/06/03,13:28:00,331.29,331.29,331.21,331.25,15277
2021/06/03,13:29:00,331.25,331.28,331.22,331.24,324063
2021/06/03,13:30:00,331.24,331.45,331.24,331.39,57680
2021/06/03,13:31:00,331.39,331.42,331.21,331.42,67613
2021/06/03,13:32:00,331.42,331.45,331.39,331.44,41035
2021/06/03,13:33:00,331.45,331.49,331.33,331.35,31894
2021/06/03,13:34:00,331.35,331.37,331.24,331.37,31017
2021/06/03,13:35:00,331.37,331.37,331.23,331.34,26840
2021/06/03,13:36:00,331.34,331.38,331.27,331.33,15372
2021/06/03,13:37:00,331.33,331.33,331.23,331.24,138383
2021/06/03,13:38:00,331.24,331.28,331.22,331.25,26971
2021/06/03,13:39:00,331.25,331.32,331.23,331.23,24751
2021/06/03,13:40:00,331.23,331.28,331.22,331.28,9186
2021/06/03,13:41:00,331.28,331.29,331.17,331.24,28113
2021/06/03,13:42:00,331.24,331.38,331.24,331.35,35714
2021/06/03,13:43:00,331.35,331.36,331.31,331.31,19845
2021/06/03,13:44:00,331.31,331.31,331.06,331.09,42660
2021/06/03,13:45:00,331.10,331.10,330.77,330.93,145652
2021/06/03,13:46:00,330.93,330.95,330.74,330.87,90921
2021/06/03,13:47:00,330.86,331.05,330.80,330.90,77071
2021/06/03,13:48:00,330.90,330.96,330.66,330.74,174132
2021/06/03,13:49:00,330.74,330.80,330.70,330.75,39079
2021/06/03,13:50:00,330.75,330.79,330.54,330.70,320841
2021/06/03,13:51:00,330.70,330.86,330.66,330.86,34591
2021/06/03,13:52:00,330.86,330.90,330.79,330.87,42848
2021/06/03,13:53:00,330.88,331.03,330.84,330.89,126437
2021/06/03,13:54:00,330.89,330.98,330.84,330.91,24324
2021/06/03,13:55:00,330.91,330.96,330.83,330.90,18171
2021/06/03,13:56:00,330.90,331.08,330.85,331.06,88986
2021/06/03,13:57:00,331.04,331.07,330.91,330.93,26862
2021/06/03,13:58:00,330.93,330.93,330.81,330.88,45068
2021/06/03,13:59:00,330.88,330.90,330.83,330.84,26359
2021/06/03,14:00:00,330.84,330.90,330.72,330.81,36120
2021/06/03,14:01:00,330.82,330.85,330.69,330.69,45670
2021/06/03,14:02:00,330.67,330.72,330.58,330.67,47852
2021/06/03,14:03:00,330.68,330.79,330.67,330.75,36008
2021/06/03,14:04:00,330.73,330.84,330.71,330.84,22768
2021/06/03,14:05:00,330.83,330.87,330.81,330.84,18886
2021/06/03,14:06:00,330.84,331.00,330.84,330.94,24732
2021/06/03,14:07:00,330.92,330.94,330.85,330.89,24999
2021/06/03,14:08:00,330.89,330.91,330.78,330.81,27465
2021/06/03,14:09:00,330.80,330.85,330.74,330.84,18135
2021/06/03,14:10:00,330.84,331.01,330.84,330.91,37019
2021/06/03,14:11:00,330.91,330.97,330.79,330.83,26138
2021/06/03,14:12:00,330.83,330.87,330.79,330.82,17710
2021/06/03,14:13:00,330.81,330.83,330.72,330.81,20541
2021/06/03,14:14:00,330.81,330.81,330.72,330.72,15760
2021/06/03,14:15:00,330.72,330.77,330.70,330.73,10579
2021/06/03,14:16:00,330.71,330.71,330.47,330.50,49098
2021/06/03,14:17:00,330.50,330.60,330.43,330.55,34421
2021/06/03,14:18:00,330.55,330.59,330.38,330.40,73769
2021/06/03,14:19:00,330.40,330.46,330.34,330.41,194297
2021/06/03,14:20:00,330.41,330.52,330.41,330.46,35605
2021/06/03,14:21:00,330.46,330.57,330.43,330.49,119037
2021/06/03,14:22:00,330.49,330.56,330.43,330.55,21926
2021/06/03,14:23:00,330.55,330.57,330.51,330.52,22211
2021/06/03,14:24:00,330.52,330.54,330.45,330.46,18916
2021/06/03,14:25:00,330.46,330.58,330.42,330.51,43999
2021/06/03,14:26:00,330.51,330.52,330.35,330.37,39721
2021/06/03,14:27:00,330.37,330.54,330.35,330.50,41391
2021/06/03,14:28:00,330.50,330.50,330.40,330.46,35193
2021/06/03,14:29:00,330.46,330.53,330.36,330.36,21238
2021/06/03,14:30:00,330.36,330.45,330.28,330.32,35123
2021/06/03,14:31:00,330.30,330.59,330.29,330.49,35618
2021/06/03,14:32:00,330.49,330.56,330.49,330.50,23860
2021/06/03,14:33:00,330.50,330.57,330.48,330.49,21893
2021/06/03,14:34:00,330.49,330.49,330.34,330.37,25816
2021/06/03,14:35:00,330.37,330.44,330.34,330.38,224455
2021/06/03,14:36:00,330.38,330.42,330.23,330.24,38037
2021/06/03,14:37:00,330.24,330.39,330.24,330.34,27928
2021/06/03,14:38:00,330.34,330.37,330.29,330.36,37330
2021/06/03,14:39:00,330.36,330.39,330.29,330.33,21702
2021/06/03,14:40:00,330.33,330.33,330.14,330.23,54938
2021/06/03,14:41:00,330.23,330.24,330.13,330.15,24566
2021/06/03,14:42:00,330.16,330.22,330.11,330.21,34477
2021/06/03,14:43:00,330.20,330.28,330.13,330.28,26528
2021/06/03,14:44:00,330.28,330.38,330.27,330.35,24057
2021/06/03,14:45:00,330.35,330.37,330.28,330.30,16170
2021/06/03,14:46:00,330.30,330.35,330.25,330.30,22452
2021/06/03,14:47:00,330.30,330.33,330.26,330.31,22147
2021/06/03,14:48:00,330.31,330.33,330.25,330.30,32872
2021/06/03,14:49:00,330.30,330.35,330.28,330.33,16593
2021/06/03,14:50:00,330.33,330.39,330.33,330.36,18734
2021/06/03,14:51:00,330.37,330.38,330.31,330.34,38386
2021/06/03,14:52:00,330.34,330.39,330.26,330.37,26278
2021/06/03,14:53:00,330.37,330.38,330.27,330.33,80606
2021/06/03,14:54:00,330.33,330.34,330.30,330.30,10587
2021/06/03,14:55:00,330.30,330.39,330.29,330.37,26841
2021/06/03,14:56:00,330.37,330.38,330.31,330.34,12643
2021/06/03,14:57:00,330.34,330.39,330.11,330.11,43244
2021/06/03,14:58:00,330.11,330.14,330.03,330.10,74469
2021/06/03,14:59:00,330.10,330.12,330.03,330.09,52665
2021/06/03,15:00:00,330.09,330.13,329.98,330.03,66035
2021/06/03,15:01:00,330.01,330.24,330.01,330.22,52791
2021/06/03,15:02:00,330.22,330.40,330.22,330.31,58354
2021/06/03,15:03:00,330.31,330.44,330.29,330.38,49063
2021/06/03,15:04:00,330.39,330.40,330.29,330.31,36240
2021/06/03,15:05:00,330.31,330.34,330.20,330.22,65417
2021/06/03,15:06:00,330.22,330.24,330.12,330.17,25359
2021/06/03,15:07:00,330.17,330.21,330.14,330.18,23068
2021/06/03,15:08:00,330.18,330.19,330.09,330.14,106220
2021/06/03,15:09:00,330.12,330.19,330.12,330.17,61748
2021/06/03,15:10:00,330.17,330.29,330.17,330.26,33885
2021/06/03,15:11:00,330.26,330.27,330.16,330.16,33057
2021/06/03,15:12:00,330.16,330.29,330.16,330.21,22647
2021/06/03,15:13:00,330.21,330.37,330.21,330.34,49961
2021/06/03,15:14:00,330.34,330.46,330.34,330.37,32235
2021/06/03,15:15:00,330.37,330.48,330.36,330.45,40268
2021/06/03,15:16:00,330.45,330.45,330.34,330.35,44553
2021/06/03,15:17:00,330.35,330.35,330.26,330.26,35228
2021/06/03,15:18:00,330.26,330.26,330.16,330.23,32297
2021/06/03,15:19:00,330.23,330.38,330.19,330.37,53279
2021/06/03,15:20:00,330.38,330.38,329.99,330.05,76914
2021/06/03,15:21:00,330.04,330.16,329.92,330.10,92217
2021/06/03,15:22:00,330.10,330.25,330.08,330.25,51774
2021/06/03,15:23:00,330.26,330.31,330.19,330.22,48584
2021/06/03,15:24:00,330.20,330.28,330.15,330.27,42655
2021/06/03,15:25:00,330.28,330.29,330.24,330.29,27709
2021/06/03,15:26:00,330.29,330.32,330.18,330.28,33594
2021/06/03,15:27:00,330.28,330.28,330.17,330.17,29645
2021/06/03,15:28:00,330.17,330.22,330.10,330.15,34589
2021/06/03,15:29:00,330.15,330.23,330.13,330.21,31932
2021/06/03,15:30:00,330.21,330.36,330.21,330.36,45253
2021/06/03,15:31:00,330.36,330.44,330.28,330.28,78483
2021/06/03,15:32:00,330.28,330.40,330.28,330.35,49660
2021/06/03,15:33:00,330.35,330.43,330.34,330.43,40637
2021/06/03,15:34:00,330.43,330.46,330.42,330.44,46859
2021/06/03,15:35:00,330.44,330.49,330.38,330.38,69106
2021/06/03,15:36:00,330.38,330.43,330.32,330.37,66183
2021/06/03,15:37:00,330.37,330.44,330.28,330.43,56218
2021/06/03,15:38:00,330.43,330.51,330.40,330.47,64327
2021/06/03,15:39:00,330.46,330.46,330.38,330.40,31270
2021/06/03,15:40:00,330.40,330.47,330.40,330.45,47873
2021/06/03,15:41:00,330.44,330.51,330.38,330.39,45722
2021/06/03,15:42:00,330.39,330.41,330.16,330.19,85599
2021/06/03,15:43:00,330.19,330.19,330.08,330.15,72504
2021/06/03,15:44:00,330.16,330.16,330.04,330.04,93900
2021/06/03,15:45:00,330.03,330.07,330.01,330.04,98356
2021/06/03,15:46:00,330.04,330.06,329.88,329.88,83855
2021/06/03,15:47:00,329.89,329.89,329.69,329.71,136324
2021/06/03,15:48:00,329.71,329.89,329.69,329.83,281601
2021/06/03,15:49:00,329.83,329.88,329.72,329.73,215484
2021/06/03,15:50:00,329.73,329.84,329.71,329.84,75341
2021/06/03,15:51:00,329.84,330.07,329.70,329.85,321213
2021/06/03,15:52:00,329.85,329.97,329.84,329.95,105996
2021/06/03,15:53:00,329.95,329.96,329.76,329.80,132700
2021/06/03,15:54:00,329.80,329.88,329.78,329.80,172090
2021/06/03,15:55:00,329.81,329.95,329.73,329.76,173756
2021/06/03,15:56:00,329.79,329.90,329.74,329.90,207412
2021/06/03,15:57:00,329.90,330.01,329.88,330.01,291949
2021/06/03,15:58:00,330.01,330.10,329.97,330.01,182208
2021/06/03,15:59:00,330.01,330.04,329.96,329.97,173337
2021/06/03,16:00:00,329.96,330.03,329.86,329.87,442023
2021/06/04,09:31:00,331.85,332.13,331.78,332.11,274964
2021/06/04,09:32:00,332.11,332.57,332.11,332.56,277625
2021/06/04,09:33:00,332.55,332.81,332.49,332.59,289617
2021/06/04,09:34:00,332.59,332.77,332.53,332.64,230572
2021/06/04,09:35:00,332.65,332.72,332.55,332.66,124636
2021/06/04,09:36:00,332.66,332.96,332.66,332.90,195737
2021/06/04,09:37:00,332.89,333.14,332.79,333.12,224382
2021/06/04,09:38:00,333.13,333.19,333.02,333.05,168622
2021/06/04,09:39:00,333.05,333.13,332.98,333.08,164514
2021/06/04,09:40:00,333.11,333.26,333.06,333.20,125810
2021/06/04,09:41:00,333.20,333.62,333.20,333.39,336440
2021/06/04,09:42:00,333.37,333.58,333.32,333.38,262516
2021/06/04,09:43:00,333.36,333.47,333.24,333.43,237300
2021/06/04,09:44:00,333.43,333.53,333.38,333.43,140075
2021/06/04,09:45:00,333.43,333.58,333.38,333.49,156498
2021/06/04,09:46:00,333.47,333.82,333.47,333.80,167268
2021/06/04,09:47:00,333.80,333.86,333.76,333.81,192984
2021/06/04,09:48:00,333.81,333.89,333.68,333.80,215417
2021/06/04,09:49:00,333.80,333.88,333.77,333.85,97959
2021/06/04,09:50:00,333.85,333.90,333.74,333.83,151286
2021/06/04,09:51:00,333.83,334.04,333.83,333.96,243091
2021/06/04,09:52:00,333.95,334.00,333.79,333.85,217385
2021/06/04,09:53:00,333.85,333.89,333.74,333.79,158151
2021/06/04,09:54:00,333.79,333.88,333.77,333.82,107904
2021/06/04,09:55:00,333.83,333.89,333.71,333.73,158787
2021/06/04,09:56:00,333.73,333.93,333.72,333.91,330519
2021/06/04,09:57:00,333.91,334.03,333.91,333.94,118708
2021/06/04,09:58:00,333.94,333.98,333.83,333.89,60341
2021/06/04,09:59:00,333.91,334.14,333.91,334.12,158440
2021/06/04,10:00:00,334.12,334.13,333.95,334.00,84241
2021/06/04,10:01:00,334.00,334.19,334.00,334.18,139133
2021/06/04,10:02:00,334.18,334.58,334.18,334.55,279448
2021/06/04,10:03:00,334.55,335.12,334.53,335.11,684466
2021/06/04,10:04:00,335.11,335.18,334.75,334.76,307801
2021/06/04,10:05:00,334.76,334.93,334.72,334.83,317640
2021/06/04,10:06:00,334.83,334.89,334.74,334.87,202058
2021/06/04,10:07:00,334.87,334.96,334.84,334.84,355944
2021/06/04,10:08:00,334.84,334.92,334.78,334.78,190297
2021/06/04,10:09:00,334.78,334.88,334.74,334.86,179013
2021/06/04,10:10:00,334.86,334.88,334.74,334.78,211201
2021/06/04,10:11:00,334.79,335.04,334.79,334.99,296726
2021/06/04,10:12:00,334.99,335.02,334.84,334.90,160426
2021/06/04,10:13:00,334.90,334.96,334.84,334.92,90554
2021/06/04,10:14:00,334.92,334.99,334.87,334.94,76895
2021/06/04,10:15:00,334.94,335.02,334.78,334.86,309350
2021/06/04,10:16:00,334.84,334.99,334.83,334.96,185256
2021/06/04,10:17:00,334.96,335.25,334.96,335.16,201669
2021/06/04,10:18:00,335.16,335.20,335.01,335.09,82961
2021/06/04,10:19:00,335.10,335.12,334.92,334.96,55367
2021/06/04,10:20:00,334.97,334.98,334.73,334.74,413994
2021/06/04,10:21:00,334.74,334.82,334.58,334.59,179504
2021/06/04,10:22:00,334.60,334.68,334.53,334.60,91065
2021/06/04,10:23:00,334.59,334.75,334.57,334.64,95554
2021/06/04,10:24:00,334.64,334.80,334.64,334.76,98632
2021/06/04,10:25:00,334.76,334.87,334.75,334.84,107023
2021/06/04,10:26:00,334.85,334.93,334.71,334.71,389496
2021/06/04,10:27:00,334.71,334.79,334.60,334.64,70551
2021/06/04,10:28:00,334.64,334.67,334.58,334.61,66347
2021/06/04,10:29:00,334.62,334.75,334.59,334.66,55799
2021/06/04,10:30:00,334.66,334.77,334.55,334.63,194793
2021/06/04,10:31:00,334.63,334.82,334.63,334.67,103296
2021/06/04,10:32:00,334.67,334.67,334.56,334.57,87506
2021/06/04,10:33:00,334.57,334.71,334.56,334.64,54716
2021/06/04,10:34:00,334.64,334.71,334.61,334.70,62583
2021/06/04,10:35:00,334.70,334.72,334.56,334.58,59007
2021/06/04,10:36:00,334.58,334.74,334.55,334.73,61566
2021/06/04,10:37:00,334.72,334.87,334.72,334.80,67194
2021/06/04,10:38:00,334.80,334.85,334.77,334.84,41339
2021/06/04,10:39:00,334.84,334.94,334.75,334.94,60731
2021/06/04,10:40:00,334.93,334.93,334.81,334.84,276640
2021/06/04,10:41:00,334.85,334.97,334.84,334.96,49461
2021/06/04,10:42:00,334.96,335.12,334.96,335.10,102551
2021/06/04,10:43:00,335.10,335.17,335.00,335.02,175958
2021/06/04,10:44:00,335.02,335.11,334.99,335.05,71883
2021/06/04,10:45:00,335.05,335.07,334.91,334.91,120239
2021/06/04,10:46:00,334.91,335.00,334.88,334.92,82608
2021/06/04,10:47:00,334.93,334.98,334.86,334.94,457151
2021/06/04,10:48:00,334.92,335.15,334.92,335.14,195464
2021/06/04,10:49:00,335.14,335.27,335.12,335.25,395942
2021/06/04,10:50:00,335.25,335.41,335.19,335.20,207994
2021/06/04,10:51:00,335.19,335.25,335.13,335.17,77219
2021/06/04,10:52:00,335.18,335.18,335.04,335.09,56910
2021/06/04,10:53:00,335.09,335.13,335.07,335.09,64911
2021/06/04,10:54:00,335.09,335.14,335.04,335.11,42404
2021/06/04,10:55:00,335.11,335.21,335.09,335.10,64993
2021/06/04,10:56:00,335.10,335.18,335.09,335.15,40019
2021/06/04,10:57:00,335.15,335.18,335.04,335.04,58479
2021/06/04,10:58:00,335.04,335.04,334.83,334.86,69255
2021/06/04,10:59:00,334.86,334.89,334.81,334.89,47122
2021/06/04,11:00:00,334.89,334.98,334.88,334.88,42784
2021/06/04,11:01:00,334.88,334.96,334.78,334.79,49458
2021/06/04,11:02:00,334.79,334.87,334.78,334.81,33082
2021/06/04,11:03:00,334.81,334.85,334.78,334.79,18620
2021/06/04,11:04:00,334.79,334.94,334.79,334.90,21333
2021/06/04,11:05:00,334.90,335.00,334.90,334.99,25225
2021/06/04,11:06:00,334.99,335.21,334.99,335.21,73147
2021/06/04,11:07:00,335.21,335.24,335.13,335.18,67143
2021/06/04,11:08:00,335.18,335.20,335.16,335.17,18772
2021/06/04,11:09:00,335.16,335.19,335.04,335.07,65664
2021/06/04,11:10:00,335.08,335.21,335.05,335.19,62545
2021/06/04,11:11:00,335.20,335.34,335.18,335.32,62363
2021/06/04,11:12:00,335.33,335.33,335.25,335.29,27837
2021/06/04,11:13:00,335.29,335.29,335.18,335.18,17485
2021/06/04,11:14:00,335.18,335.22,335.15,335.20,36435
2021/06/04,11:15:00,335.21,335.21,335.13,335.16,20010
2021/06/04,11:16:00,335.16,335.30,335.16,335.20,46340
2021/06/04,11:17:00,335.21,335.35,335.21,335.31,69813
2021/06/04,11:18:00,335.31,335.42,335.29,335.39,95913
2021/06/04,11:19:00,335.39,335.45,335.36,335.36,43236
2021/06/04,11:20:00,335.36,335.46,335.36,335.46,131999
2021/06/04,11:21:00,335.45,335.58,335.45,335.55,101774
2021/06/04,11:22:00,335.56,335.59,335.53,335.54,295553
2021/06/04,11:23:00,335.54,335.56,335.48,335.56,43646
2021/06/04,11:24:00,335.56,335.58,335.51,335.57,58298
2021/06/04,11:25:00,335.57,335.67,335.57,335.60,74081
2021/06/04,11:26:00,335.62,335.67,335.60,335.63,63061
2021/06/04,11:27:00,335.63,335.72,335.63,335.65,237907
2021/06/04,11:28:00,335.65,335.69,335.50,335.51,135468
2021/06/04,11:29:00,335.51,335.55,335.38,335.42,85900
2021/06/04,11:30:00,335.42,335.62,335.40,335.60,91253
2021/06/04,11:31:00,335.60,335.62,335.50,335.53,44390
2021/06/04,11:32:00,335.53,335.54,335.47,335.52,45276
2021/06/04,11:33:00,335.52,335.54,335.41,335.47,33611
2021/06/04,11:34:00,335.47,335.50,335.44,335.49,27991
2021/06/04,11:35:00,335.49,335.52,335.42,335.47,29527
2021/06/04,11:36:00,335.47,335.51,335.41,335.45,33605
2021/06/04,11:37:00,335.45,335.49,335.32,335.38,51396
2021/06/04,11:38:00,335.37,335.41,335.26,335.30,258740
2021/06/04,11:39:00,335.30,335.38,335.26,335.37,49968
2021/06/04,11:40:00,335.37,335.46,335.36,335.41,69881
2021/06/04,11:41:00,335.41,335.49,335.40,335.42,41844
2021/06/04,11:42:00,335.42,335.50,335.41,335.45,43661
2021/06/04,11:43:00,335.46,335.48,335.40,335.40,25452
2021/06/04,11:44:00,335.40,335.45,335.33,335.39,27140
2021/06/04,11:45:00,335.39,335.54,335.39,335.54,45836
2021/06/04,11:46:00,335.54,335.56,335.44,335.44,35380
2021/06/04,11:47:00,335.44,335.49,335.41,335.47,13423
2021/06/04,11:48:00,335.48,335.50,335.37,335.37,37733
2021/06/04,11:49:00,335.37,335.46,335.33,335.46,12238
2021/06/04,11:50:00,335.46,335.48,335.38,335.39,21521
2021/06/04,11:51:00,335.39,335.46,335.38,335.42,91712
2021/06/04,11:52:00,335.42,335.47,335.33,335.37,24358
2021/06/04,11:53:00,335.37,335.48,335.35,335.47,74593
2021/06/04,11:54:00,335.46,335.49,335.38,335.39,23837
2021/06/04,11:55:00,335.40,335.41,335.31,335.36,48685
2021/06/04,11:56:00,335.37,335.44,335.36,335.41,62015
2021/06/04,11:57:00,335.41,335.42,335.31,335.32,18180
2021/06/04,11:58:00,335.32,335.35,335.28,335.30,30590
2021/06/04,11:59:00,335.30,335.38,335.27,335.33,42705
2021/06/04,12:00:00,335.33,335.38,335.29,335.36,30002
2021/06/04,12:01:00,335.36,335.44,335.22,335.22,96538
2021/06/04,12:02:00,335.23,335.29,335.23,335.24,64863
2021/06/04,12:03:00,335.24,335.33,335.24,335.25,30032
2021/06/04,12:04:00,335.25,335.29,335.23,335.23,20551
2021/06/04,12:05:00,335.24,335.25,335.15,335.17,33832
2021/06/04,12:06:00,335.17,335.30,335.17,335.23,33999
2021/06/04,12:07:00,335.23,335.27,335.23,335.25,16839
2021/06/04,12:08:00,335.25,335.29,335.22,335.24,10096
2021/06/04,12:09:00,335.24,335.37,335.24,335.35,32638
2021/06/04,12:10:00,335.34,335.37,335.32,335.36,30994
2021/06/04,12:11:00,335.36,335.45,335.36,335.45,91010
2021/06/04,12:12:00,335.45,335.52,335.44,335.52,58077
2021/06/04,12:13:00,335.52,335.55,335.48,335.52,36666
2021/06/04,12:14:00,335.53,335.53,335.41,335.49,33020
2021/06/04,12:15:00,335.49,335.55,335.45,335.53,26708
2021/06/04,12:16:00,335.54,335.54,335.41,335.41,30962
2021/06/04,12:17:00,335.41,335.45,335.39,335.42,34187
2021/06/04,12:18:00,335.42,335.43,335.37,335.39,45240
2021/06/04,12:19:00,335.39,335.48,335.39,335.48,24167
2021/06/04,12:20:00,335.50,335.51,335.42,335.42,16488
2021/06/04,12:21:00,335.44,335.45,335.42,335.44,13122
2021/06/04,12:22:00,335.44,335.53,335.43,335.49,24696
2021/06/04,12:23:00,335.49,335.54,335.48,335.51,10284
2021/06/04,12:24:00,335.51,335.51,335.45,335.46,14831
2021/06/04,12:25:00,335.46,335.49,335.44,335.46,22618
2021/06/04,12:26:00,335.46,335.51,335.42,335.49,36701
2021/06/04,12:27:00,335.49,335.51,335.46,335.47,13800
2021/06/04,12:28:00,335.48,335.52,335.45,335.46,12408
2021/06/04,12:29:00,335.46,335.52,335.43,335.44,51073
2021/06/04,12:30:00,335.44,335.46,335.38,335.39,18094
2021/06/04,12:31:00,335.40,335.50,335.40,335.50,17199
2021/06/04,12:32:00,335.49,335.61,335.49,335.59,37584
2021/06/04,12:33:00,335.59,335.62,335.53,335.56,22487
2021/06/04,12:34:00,335.56,335.59,335.55,335.57,7939
2021/06/04,12:35:00,335.57,335.58,335.53,335.53,15293
2021/06/04,12:36:00,335.53,335.56,335.51,335.53,155039
2021/06/04,12:37:00,335.53,335.59,335.49,335.59,19601
2021/06/04,12:38:00,335.59,335.65,335.56,335.64,26302
2021/06/04,12:39:00,335.64,335.64,335.57,335.59,15280
2021/06/04,12:40:00,335.59,335.64,335.59,335.62,8354
2021/06/04,12:41:00,335.61,335.64,335.59,335.64,22784
2021/06/04,12:42:00,335.64,335.65,335.52,335.52,260981
2021/06/04,12:43:00,335.52,335.53,335.44,335.45,34291
2021/06/04,12:44:00,335.45,335.48,335.40,335.44,42826
2021/06/04,12:45:00,335.44,335.50,335.43,335.44,26900
2021/06/04,12:46:00,335.44,335.45,335.39,335.45,21688
2021/06/04,12:47:00,335.45,335.46,335.36,335.37,24390
2021/06/04,12:48:00,335.37,335.47,335.37,335.44,16348
2021/06/04,12:49:00,335.44,335.46,335.42,335.44,14266
2021/06/04,12:50:00,335.44,335.48,335.43,335.48,17793
2021/06/04,12:51:00,335.48,335.52,335.44,335.47,24670
2021/06/04,12:52:00,335.47,335.47,335.37,335.38,30932
2021/06/04,12:53:00,335.38,335.38,335.31,335.33,36986
2021/06/04,12:54:00,335.33,335.42,335.32,335.36,37156
2021/06/04,12:55:00,335.36,335.36,335.30,335.34,18561
2021/06/04,12:56:00,335.34,335.37,335.33,335.33,17478
2021/06/04,12:57:00,335.33,335.38,335.30,335.34,13159
2021/06/04,12:58:00,335.34,335.41,335.34,335.38,8644
2021/06/04,12:59:00,335.38,335.45,335.38,335.44,34364
2021/06/04,13:00:00,335.42,335.48,335.42,335.48,27639
2021/06/04,13:01:00,335.48,335.50,335.37,335.47,89353
2021/06/04,13:02:00,335.47,335.55,335.46,335.55,35681
2021/06/04,13:03:00,335.53,335.56,335.46,335.46,28419
2021/06/04,13:04:00,335.46,335.47,335.41,335.43,21262
2021/06/04,13:05:00,335.43,335.46,335.40,335.44,35127
2021/06/04,13:06:00,335.44,335.51,335.41,335.41,20989
2021/06/04,13:07:00,335.41,335.41,335.33,335.40,40666
2021/06/04,13:08:00,335.40,335.42,335.37,335.40,21593
2021/06/04,13:09:00,335.41,335.47,335.39,335.44,20529
2021/06/04,13:10:00,335.45,335.49,335.45,335.48,12938
2021/06/04,13:11:00,335.48,335.57,335.48,335.53,62448
2021/06/04,13:12:00,335.52,335.53,335.47,335.52,14272
2021/06/04,13:13:00,335.53,335.55,335.51,335.51,12679
2021/06/04,13:14:00,335.51,335.54,335.50,335.51,12764
2021/06/04,13:15:00,335.51,335.56,335.49,335.50,27806
2021/06/04,13:16:00,335.50,335.51,335.44,335.44,22078
2021/06/04,13:17:00,335.46,335.51,335.44,335.50,25157
2021/06/04,13:18:00,335.50,335.59,335.50,335.59,26570
2021/06/04,13:19:00,335.59,335.64,335.57,335.61,84681
2021/06/04,13:20:00,335.61,335.61,335.55,335.59,239596
2021/06/04,13:21:00,335.58,335.61,335.49,335.50,49862
2021/06/04,13:22:00,335.50,335.54,335.48,335.52,19694
2021/06/04,13:23:00,335.52,335.57,335.38,335.38,45334
2021/06/04,13:24:00,335.38,335.44,335.37,335.43,21063
2021/06/04,13:25:00,335.43,335.49,335.40,335.45,12491
2021/06/04,13:26:00,335.45,335.53,335.45,335.49,18197
2021/06/04,13:27:00,335.49,335.51,335.46,335.48,17428
2021/06/04,13:28:00,335.48,335.53,335.48,335.52,210591
2021/06/04,13:29:00,335.52,335.53,335.47,335.48,10586
2021/06/04,13:30:00,335.48,335.49,335.44,335.45,20792
2021/06/04,13:31:00,335.45,335.55,335.45,335.55,27546
2021/06/04,13:32:00,335.54,335.58,335.54,335.55,16341
2021/06/04,13:33:00,335.55,335.59,335.50,335.59,9644
2021/06/04,13:34:00,335.59,335.68,335.59,335.66,31055
2021/06/04,13:35:00,335.66,335.68,335.62,335.65,32169
2021/06/04,13:36:00,335.65,335.67,335.59,335.61,38944
2021/06/04,13:37:00,335.61,335.64,335.59,335.61,34175
2021/06/04,13:38:00,335.60,335.60,335.52,335.57,60710
2021/06/04,13:39:00,335.57,335.58,335.49,335.50,46276
2021/06/04,13:40:00,335.50,335.55,335.49,335.54,26020
2021/06/04,13:41:00,335.54,335.64,335.54,335.64,31477
2021/06/04,13:42:00,335.64,335.66,335.58,335.62,21254
2021/06/04,13:43:00,335.62,335.75,335.61,335.62,113716
2021/06/04,13:44:00,335.62,335.67,335.60,335.66,38712
2021/06/04,13:45:00,335.66,335.73,335.65,335.70,18864
2021/06/04,13:46:00,335.70,335.72,335.63,335.66,25666
2021/06/04,13:47:00,335.66,335.68,335.64,335.65,16544
2021/06/04,13:48:00,335.65,335.66,335.62,335.64,13937
2021/06/04,13:49:00,335.64,335.74,335.64,335.74,27291
2021/06/04,13:50:00,335.74,335.76,335.71,335.72,16862
2021/06/04,13:51:00,335.72,335.77,335.71,335.71,17492
2021/06/04,13:52:00,335.71,335.75,335.71,335.75,16292
2021/06/04,13:53:00,335.75,335.86,335.73,335.86,75358
2021/06/04,13:54:00,335.86,335.90,335.84,335.86,55088
2021/06/04,13:55:00,335.86,335.86,335.81,335.85,26255
2021/06/04,13:56:00,335.85,335.87,335.79,335.81,27046
2021/06/04,13:57:00,335.81,335.84,335.78,335.80,72669
2021/06/04,13:58:00,335.80,335.88,335.80,335.85,246850
2021/06/04,13:59:00,335.85,335.85,335.81,335.81,19360
2021/06/04,14:00:00,335.81,335.86,335.79,335.83,66928
2021/06/04,14:01:00,335.83,335.90,335.80,335.84,66629
2021/06/04,14:02:00,335.84,335.90,335.84,335.89,470810
2021/06/04,14:03:00,335.89,335.89,335.81,335.84,44209
2021/06/04,14:04:00,335.84,335.84,335.76,335.76,47369
2021/06/04,14:05:00,335.76,335.84,335.76,335.83,24196
2021/06/04,14:06:00,335.83,335.93,335.82,335.93,53783
2021/06/04,14:07:00,335.93,336.00,335.93,335.95,87016
2021/06/04,14:08:00,335.95,336.00,335.93,335.94,73827
2021/06/04,14:09:00,335.94,335.97,335.92,335.97,17717
2021/06/04,14:10:00,335.97,335.97,335.86,335.91,56347
2021/06/04,14:11:00,335.91,335.98,335.91,335.97,37855
2021/06/04,14:12:00,335.98,335.98,335.92,335.96,26448
2021/06/04,14:13:00,335.96,335.97,335.90,335.93,23959
2021/06/04,14:14:00,335.93,335.94,335.88,335.88,21601
2021/06/04,14:15:00,335.88,335.91,335.78,335.83,90551
2021/06/04,14:16:00,335.83,335.95,335.81,335.94,59681
2021/06/04,14:17:00,335.94,335.95,335.89,335.92,36306
2021/06/04,14:18:00,335.92,335.95,335.90,335.90,24506
2021/06/04,14:19:00,335.90,335.91,335.84,335.88,243291
2021/06/04,14:20:00,335.88,335.97,335.88,335.97,17762
2021/06/04,14:21:00,335.97,335.97,335.91,335.92,20443
2021/06/04,14:22:00,335.92,335.93,335.87,335.90,14818
2021/06/04,14:23:00,335.91,335.92,335.87,335.87,14995
2021/06/04,14:24:00,335.87,335.89,335.86,335.87,15151
2021/06/04,14:25:00,335.87,335.90,335.83,335.83,24478
2021/06/04,14:26:00,335.83,335.91,335.82,335.91,30998
2021/06/04,14:27:00,335.91,335.94,335.89,335.91,27577
2021/06/04,14:28:00,335.91,335.92,335.85,335.87,25880
2021/06/04,14:29:00,335.88,335.88,335.79,335.79,42495
2021/06/04,14:30:00,335.79,335.85,335.76,335.83,245673
2021/06/04,14:31:00,335.84,335.90,335.83,335.87,37909
2021/06/04,14:32:00,335.87,335.99,335.87,335.98,100675
2021/06/04,14:33:00,335.98,335.98,335.91,335.92,243225
2021/06/04,14:34:00,335.92,335.99,335.90,335.99,48788
2021/06/04,14:35:00,335.99,335.99,335.88,335.92,46502
2021/06/04,14:36:00,335.92,335.92,335.86,335.86,44393
2021/06/04,14:37:00,335.86,335.91,335.84,335.90,32261
2021/06/04,14:38:00,335.90,335.97,335.90,335.95,38210
2021/06/04,14:39:00,335.96,335.98,335.93,335.96,211275
2021/06/04,14:40:00,335.96,335.97,335.89,335.92,52672
2021/06/04,14:41:00,335.92,335.95,335.88,335.88,26219
2021/06/04,14:42:00,335.88,335.90,335.85,335.86,40515
2021/06/04,14:43:00,335.86,335.94,335.86,335.90,21087
2021/06/04,14:44:00,335.90,335.93,335.87,335.92,9407
2021/06/04,14:45:00,335.92,335.94,335.89,335.93,24016
2021/06/04,14:46:00,335.93,335.97,335.91,335.95,15008
2021/06/04,14:47:00,335.95,335.99,335.95,335.96,31617
2021/06/04,14:48:00,335.96,335.99,335.94,335.97,41302
2021/06/04,14:49:00,335.98,336.04,335.96,336.02,96445
2021/06/04,14:50:00,336.02,336.05,336.01,336.03,35424
2021/06/04,14:51:00,336.02,336.02,335.96,335.98,433959
2021/06/04,14:52:00,335.98,335.99,335.91,335.91,25733
2021/06/04,14:53:00,335.92,335.96,335.89,335.92,40639
2021/06/04,14:54:00,335.92,335.96,335.91,335.96,21713
2021/06/04,14:55:00,335.96,335.97,335.93,335.96,15289
2021/06/04,14:56:00,335.96,335.98,335.95,335.96,21827
2021/06/04,14:57:00,335.96,335.97,335.94,335.94,17658
2021/06/04,14:58:00,335.94,335.97,335.93,335.94,12393
2021/06/04,14:59:00,335.94,335.94,335.84,335.85,49176
2021/06/04,15:00:00,335.85,335.85,335.80,335.85,30972
2021/06/04,15:01:00,335.84,335.86,335.79,335.86,45863
2021/06/04,15:02:00,335.87,335.89,335.78,335.80,53532
2021/06/04,15:03:00,335.80,335.87,335.74,335.80,51086
2021/06/04,15:04:00,335.80,335.80,335.72,335.72,40324
2021/06/04,15:05:00,335.72,335.79,335.68,335.77,78736
2021/06/04,15:06:00,335.77,335.85,335.75,335.82,66813
2021/06/04,15:07:00,335.82,335.84,335.78,335.81,32884
2021/06/04,15:08:00,335.81,335.81,335.77,335.77,42174
2021/06/04,15:09:00,335.77,335.84,335.77,335.81,54754
2021/06/04,15:10:00,335.81,335.82,335.73,335.74,36595
2021/06/04,15:11:00,335.74,335.83,335.74,335.81,22559
2021/06/04,15:12:00,335.81,335.84,335.77,335.77,30261
2021/06/04,15:13:00,335.76,335.78,335.73,335.74,26014
2021/06/04,15:14:00,335.74,335.74,335.64,335.68,58115
2021/06/04,15:15:00,335.68,335.74,335.65,335.66,43226
2021/06/04,15:16:00,335.66,335.68,335.62,335.62,23396
2021/06/04,15:17:00,335.62,335.67,335.61,335.63,32865
2021/06/04,15:18:00,335.63,335.65,335.60,335.64,20977
2021/06/04,15:19:00,335.64,335.73,335.64,335.70,34533
2021/06/04,15:20:00,335.71,335.71,335.67,335.70,33934
2021/06/04,15:21:00,335.70,335.74,335.68,335.73,34527
2021/06/04,15:22:00,335.73,335.76,335.69,335.72,28857
2021/06/04,15:23:00,335.72,335.72,335.65,335.66,50379
2021/06/04,15:24:00,335.66,335.69,335.64,335.66,59410
2021/06/04,15:25:00,335.66,335.71,335.62,335.70,38402
2021/06/04,15:26:00,335.70,335.76,335.68,335.72,35606
2021/06/04,15:27:00,335.72,335.72,335.67,335.68,26643
2021/06/04,15:28:00,335.68,335.68,335.61,335.64,29868
2021/06/04,15:29:00,335.64,335.65,335.60,335.63,44550
2021/06/04,15:30:00,335.63,335.67,335.63,335.65,45228
2021/06/04,15:31:00,335.65,335.69,335.58,335.59,50835
2021/06/04,15:32:00,335.59,335.63,335.53,335.58,91681
2021/06/04,15:33:00,335.59,335.61,335.55,335.57,62191
2021/06/04,15:34:00,335.57,335.63,335.55,335.58,75081
2021/06/04,15:35:00,335.58,335.67,335.56,335.65,74664
2021/06/04,15:36:00,335.65,335.71,335.61,335.70,302645
2021/06/04,15:37:00,335.70,335.70,335.61,335.63,46879
2021/06/04,15:38:00,335.63,335.63,335.57,335.59,53571
2021/06/04,15:39:00,335.60,335.66,335.60,335.64,52498
2021/06/04,15:40:00,335.64,335.66,335.56,335.56,72483
2021/06/04,15:41:00,335.56,335.58,335.52,335.56,98175
2021/06/04,15:42:00,335.56,335.56,335.41,335.46,140730
2021/06/04,15:43:00,335.46,335.48,335.40,335.41,90318
2021/06/04,15:44:00,335.42,335.55,335.39,335.53,158135
2021/06/04,15:45:00,335.53,335.70,335.53,335.68,109530
2021/06/04,15:46:00,335.68,335.74,335.59,335.72,159235
2021/06/04,15:47:00,335.72,335.77,335.71,335.76,182031
2021/06/04,15:48:00,335.76,335.79,335.72,335.77,118702
2021/06/04,15:49:00,335.77,335.85,335.76,335.82,152826
2021/06/04,15:50:00,335.82,335.87,335.75,335.84,183474
2021/06/04,15:51:00,335.84,335.99,335.71,335.97,420880
2021/06/04,15:52:00,335.96,335.96,335.86,335.88,173778
2021/06/04,15:53:00,335.88,335.97,335.85,335.95,110873
2021/06/04,15:54:00,335.96,335.99,335.94,335.95,160373
2021/06/04,15:55:00,335.95,336.06,335.88,335.89,220180
2021/06/04,15:56:00,335.88,335.92,335.78,335.79,249768
2021/06/04,15:57:00,335.79,335.80,335.61,335.61,436880
2021/06/04,15:58:00,335.62,335.71,335.61,335.62,195497
2021/06/04,15:59:00,335.62,335.69,335.57,335.64,591543
2021/06/04,16:00:00,335.64,335.74,335.57,335.71,935300
2021/06/07,09:31:00,335.05,335.19,334.89,335.15,372622
2021/06/07,09:32:00,335.13,335.21,334.95,335.11,194756
2021/06/07,09:33:00,335.12,335.25,334.94,335.01,120191
2021/06/07,09:34:00,335.01,335.09,334.69,334.79,225178
2021/06/07,09:35:00,334.79,335.11,334.76,335.11,113744
2021/06/07,09:36:00,335.10,335.55,335.06,335.47,177230
2021/06/07,09:37:00,335.47,335.61,335.30,335.49,238751
2021/06/07,09:38:00,335.49,335.53,335.28,335.39,105476
2021/06/07,09:39:00,335.39,335.40,334.88,334.90,106479
2021/06/07,09:40:00,334.90,335.06,334.85,334.94,140909
2021/06/07,09:41:00,334.93,334.95,334.56,334.88,201214
2021/06/07,09:42:00,334.90,335.14,334.83,335.14,111243
2021/06/07,09:43:00,335.14,335.19,334.87,335.00,104204
2021/06/07,09:44:00,335.00,335.03,334.81,334.95,107953
2021/06/07,09:45:00,334.95,335.03,334.74,335.00,75755
2021/06/07,09:46:00,334.99,335.16,334.95,335.16,108785
2021/06/07,09:47:00,335.16,335.39,335.11,335.23,102874
2021/06/07,09:48:00,335.23,335.38,335.17,335.27,80157
2021/06/07,09:49:00,335.27,335.27,335.15,335.21,46897
2021/06/07,09:50:00,335.19,335.44,335.09,335.39,96123
2021/06/07,09:51:00,335.39,335.56,335.19,335.26,111338
2021/06/07,09:52:00,335.26,335.33,335.04,335.19,88701
2021/06/07,09:53:00,335.19,335.30,335.06,335.11,139277
2021/06/07,09:54:00,335.11,335.11,334.83,334.86,119273
2021/06/07,09:55:00,334.86,334.94,334.70,334.91,102644
2021/06/07,09:56:00,334.91,335.16,334.91,335.10,87518
2021/06/07,09:57:00,335.11,335.31,335.05,335.22,57058
2021/06/07,09:58:00,335.22,335.30,335.18,335.19,52474
2021/06/07,09:59:00,335.19,335.33,335.15,335.32,39601
2021/06/07,10:00:00,335.32,335.41,335.32,335.37,38448
2021/06/07,10:01:00,335.37,335.44,335.08,335.16,74599
2021/06/07,10:02:00,335.15,335.21,334.91,334.95,52384
2021/06/07,10:03:00,334.94,335.01,334.84,334.93,87306
2021/06/07,10:04:00,334.93,335.07,334.93,335.07,56212
2021/06/07,10:05:00,335.07,335.13,334.91,334.91,48797
2021/06/07,10:06:00,334.91,335.25,334.84,335.20,94065
2021/06/07,10:07:00,335.21,335.33,335.08,335.19,68788
2021/06/07,10:08:00,335.18,335.27,335.07,335.12,106827
2021/06/07,10:09:00,335.12,335.21,335.04,335.07,171775
2021/06/07,10:10:00,335.07,335.08,334.90,334.92,42982
2021/06/07,10:11:00,334.92,335.10,334.88,335.03,40547
2021/06/07,10:12:00,335.03,335.03,334.73,334.82,91375
2021/06/07,10:13:00,334.82,334.89,334.64,334.84,119536
2021/06/07,10:14:00,334.84,334.91,334.70,334.91,56891
2021/06/07,10:15:00,334.91,334.98,334.76,334.85,53906
2021/06/07,10:16:00,334.85,334.85,334.61,334.63,88670
2021/06/07,10:17:00,334.63,334.71,334.46,334.68,139538
2021/06/07,10:18:00,334.69,334.75,334.50,334.63,269767
2021/06/07,10:19:00,334.62,334.70,334.56,334.59,60872
2021/06/07,10:20:00,334.59,334.62,334.37,334.41,109826
2021/06/07,10:21:00,334.40,334.65,334.34,334.63,65199
2021/06/07,10:22:00,334.63,334.85,334.63,334.84,56960
2021/06/07,10:23:00,334.84,334.90,334.73,334.90,71093
2021/06/07,10:24:00,334.89,334.92,334.77,334.82,39751
2021/06/07,10:25:00,334.81,334.91,334.66,334.91,39137
2021/06/07,10:26:00,334.92,335.10,334.88,334.88,88662
2021/06/07,10:27:00,334.88,335.00,334.88,334.89,31391
2021/06/07,10:28:00,334.89,334.98,334.81,334.93,27282
2021/06/07,10:29:00,334.93,334.99,334.88,334.99,33894
2021/06/07,10:30:00,334.99,335.03,334.85,334.90,110552
2021/06/07,10:31:00,334.90,335.10,334.90,334.92,72227
2021/06/07,10:32:00,334.91,335.02,334.71,335.02,77625
2021/06/07,10:33:00,335.02,335.15,334.90,334.99,66807
2021/06/07,10:34:00,334.99,335.09,334.98,335.07,38609
2021/06/07,10:35:00,335.07,335.07,334.88,334.91,42852
2021/06/07,10:36:00,334.90,335.10,334.87,335.07,45588
2021/06/07,10:37:00,335.07,335.15,334.99,335.03,218142
2021/06/07,10:38:00,335.03,335.06,334.93,335.05,28270
2021/06/07,10:39:00,335.05,335.10,334.89,334.89,47972
2021/06/07,10:40:00,334.89,334.97,334.87,334.92,24689
2021/06/07,10:41:00,334.92,335.00,334.66,334.97,94177
2021/06/07,10:42:00,334.97,335.02,334.91,335.01,22609
2021/06/07,10:43:00,335.01,335.03,334.90,334.91,31368
2021/06/07,10:44:00,334.90,334.94,334.85,334.91,36404
2021/06/07,10:45:00,334.91,334.97,334.87,334.88,24194
2021/06/07,10:46:00,334.87,334.88,334.59,334.71,103886
2021/06/07,10:47:00,334.69,334.79,334.58,334.72,47066
2021/06/07,10:48:00,334.70,334.70,334.53,334.67,41297
2021/06/07,10:49:00,334.66,334.76,334.62,334.69,34449
2021/06/07,10:50:00,334.69,334.90,334.67,334.90,36617
2021/06/07,10:51:00,334.88,335.05,334.78,335.01,52272
2021/06/07,10:52:00,335.01,335.20,334.98,335.10,80423
2021/06/07,10:53:00,335.08,335.15,335.00,335.14,33688
2021/06/07,10:54:00,335.13,335.14,334.94,335.08,61952
2021/06/07,10:55:00,335.08,335.09,334.99,335.03,25413
2021/06/07,10:56:00,335.00,335.13,334.97,335.09,36489
2021/06/07,10:57:00,335.09,335.24,335.09,335.11,60539
2021/06/07,10:58:00,335.11,335.15,334.97,335.01,39508
2021/06/07,10:59:00,335.01,335.21,334.99,335.07,168391
2021/06/07,11:00:00,335.08,335.31,334.97,335.30,129462
2021/06/07,11:01:00,335.31,335.33,335.10,335.16,100174
2021/06/07,11:02:00,335.16,335.22,335.04,335.10,184731
2021/06/07,11:03:00,335.10,335.10,334.92,334.95,917747
2021/06/07,11:04:00,334.95,335.10,334.89,334.99,254408
2021/06/07,11:05:00,334.99,335.08,334.96,334.99,155061
2021/06/07,11:06:00,334.99,335.10,334.91,335.04,325075
2021/06/07,11:07:00,335.04,335.04,334.89,334.96,123807
2021/06/07,11:08:00,334.96,335.08,334.90,334.94,304655
2021/06/07,11:09:00,334.94,335.13,334.92,335.07,45546
2021/06/07,11:10:00,335.07,335.07,334.93,335.01,296174
2021/06/07,11:11:00,334.98,335.19,334.98,335.19,40786
2021/06/07,11:12:00,335.19,335.21,335.00,335.10,97209
2021/06/07,11:13:00,335.10,335.19,335.10,335.19,77201
2021/06/07,11:14:00,335.19,335.29,335.16,335.22,165415
2021/06/07,11:15:00,335.22,335.27,335.09,335.13,130887
2021/06/07,11:16:00,335.13,335.16,335.07,335.14,152236
2021/06/07,11:17:00,335.14,335.14,335.05,335.08,422437
2021/06/07,11:18:00,335.08,335.08,334.91,335.03,217178
2021/06/07,11:19:00,335.04,335.10,335.02,335.08,172787
2021/06/07,11:20:00,335.08,335.13,335.04,335.10,208659
2021/06/07,11:21:00,335.10,335.18,335.02,335.13,253859
2021/06/07,11:22:00,335.13,335.13,334.93,334.95,36706
2021/06/07,11:23:00,334.95,334.98,334.84,334.89,74856
2021/06/07,11:24:00,334.90,334.90,334.66,334.82,133667
2021/06/07,11:25:00,334.82,334.90,334.76,334.85,228517
2021/06/07,11:26:00,334.85,334.97,334.85,334.91,67466
2021/06/07,11:27:00,334.91,334.94,334.78,334.78,102863
2021/06/07,11:28:00,334.78,334.78,334.58,334.68,95304
2021/06/07,11:29:00,334.69,334.70,334.61,334.66,65530
2021/06/07,11:30:00,334.66,334.69,334.62,334.66,91563
2021/06/07,11:31:00,334.66,334.70,334.47,334.57,191178
2021/06/07,11:32:00,334.57,334.68,334.52,334.67,197566
2021/06/07,11:33:00,334.67,334.76,334.66,334.71,71658
2021/06/07,11:34:00,334.71,334.85,334.71,334.80,47939
2021/06/07,11:35:00,334.81,334.83,334.71,334.73,28295
2021/06/07,11:36:00,334.73,334.83,334.70,334.73,27476
2021/06/07,11:37:00,334.73,334.83,334.72,334.78,47506
2021/06/07,11:38:00,334.78,334.81,334.71,334.80,35195
2021/06/07,11:39:00,334.80,334.89,334.76,334.77,660162
2021/06/07,11:40:00,334.77,334.81,334.73,334.78,51033
2021/06/07,11:41:00,334.79,334.80,334.67,334.73,69458
2021/06/07,11:42:00,334.73,334.77,334.50,334.77,160028
2021/06/07,11:43:00,334.77,334.83,334.60,334.60,95292
2021/06/07,11:44:00,334.59,334.76,334.55,334.70,108578
2021/06/07,11:45:00,334.69,334.81,334.69,334.72,111616
2021/06/07,11:46:00,334.71,334.83,334.68,334.69,50435
2021/06/07,11:47:00,334.69,334.74,334.63,334.73,33415
2021/06/07,11:48:00,334.72,334.88,334.69,334.85,61709
2021/06/07,11:49:00,334.85,334.90,334.76,334.78,59397
2021/06/07,11:50:00,334.79,334.82,334.75,334.80,31999
2021/06/07,11:51:00,334.80,335.04,334.80,334.96,110519
2021/06/07,11:52:00,334.97,335.01,334.91,334.93,54689
2021/06/07,11:53:00,334.93,335.03,334.91,335.03,60770
2021/06/07,11:54:00,335.03,335.07,334.95,335.00,55663
2021/06/07,11:55:00,335.00,335.00,334.91,334.95,55647
2021/06/07,11:56:00,334.95,335.00,334.89,335.00,54637
2021/06/07,11:57:00,335.00,335.05,334.94,334.94,56614
2021/06/07,11:58:00,334.93,335.02,334.93,334.97,21753
2021/06/07,11:59:00,334.97,335.08,334.97,334.99,54251
2021/06/07,12:00:00,334.99,335.09,334.98,335.03,45924
2021/06/07,12:01:00,335.03,335.12,335.03,335.11,60086
2021/06/07,12:02:00,335.11,335.16,335.03,335.13,113074
2021/06/07,12:03:00,335.13,335.26,335.12,335.16,144628
2021/06/07,12:04:00,335.16,335.25,335.16,335.18,56568
2021/06/07,12:05:00,335.18,335.20,335.14,335.18,59422
2021/06/07,12:06:00,335.19,335.28,335.19,335.28,57923
2021/06/07,12:07:00,335.28,335.32,335.26,335.32,68400
2021/06/07,12:08:00,335.32,335.37,335.31,335.36,100053
2021/06/07,12:09:00,335.37,335.43,335.36,335.40,145938
2021/06/07,12:10:00,335.40,335.41,335.36,335.40,80233
2021/06/07,12:11:00,335.40,335.49,335.39,335.43,92307
2021/06/07,12:12:00,335.43,335.46,335.41,335.42,442962
2021/06/07,12:13:00,335.42,335.42,335.37,335.42,44461
2021/06/07,12:14:00,335.43,335.47,335.40,335.44,50562
2021/06/07,12:15:00,335.44,335.51,335.44,335.49,71659
2021/06/07,12:16:00,335.48,335.55,335.48,335.55,49986
2021/06/07,12:17:00,335.55,335.58,335.45,335.47,81604
2021/06/07,12:18:00,335.47,335.50,335.46,335.47,68542
2021/06/07,12:19:00,335.47,335.47,335.43,335.44,271745
2021/06/07,12:20:00,335.44,335.48,335.40,335.41,100525
2021/06/07,12:21:00,335.41,335.47,335.38,335.45,35725
2021/06/07,12:22:00,335.45,335.48,335.44,335.46,30989
2021/06/07,12:23:00,335.47,335.50,335.47,335.48,28358
2021/06/07,12:24:00,335.48,335.55,335.48,335.54,17513
2021/06/07,12:25:00,335.55,335.55,335.47,335.47,45723
2021/06/07,12:26:00,335.47,335.49,335.40,335.42,61995
2021/06/07,12:27:00,335.42,335.45,335.28,335.28,62608
2021/06/07,12:28:00,335.27,335.33,335.23,335.30,38689
2021/06/07,12:29:00,335.30,335.41,335.30,335.41,71993
2021/06/07,12:30:00,335.41,335.49,335.40,335.40,95768
2021/06/07,12:31:00,335.40,335.51,335.40,335.49,15368
2021/06/07,12:32:00,335.49,335.55,335.39,335.39,27315
2021/06/07,12:33:00,335.39,335.40,335.35,335.38,20943
2021/06/07,12:34:00,335.38,335.38,335.29,335.32,38942
2021/06/07,12:35:00,335.32,335.47,335.31,335.42,52740
2021/06/07,12:36:00,335.43,335.45,335.33,335.39,65472
2021/06/07,12:37:00,335.39,335.42,335.35,335.42,37251
2021/06/07,12:38:00,335.42,335.43,335.37,335.41,55942
2021/06/07,12:39:00,335.41,335.43,335.36,335.43,54510
2021/06/07,12:40:00,335.43,335.43,335.37,335.42,48925
2021/06/07,12:41:00,335.42,335.48,335.41,335.43,46922
2021/06/07,12:42:00,335.43,335.46,335.40,335.42,39469
2021/06/07,12:43:00,335.42,335.46,335.38,335.42,64915
2021/06/07,12:44:00,335.43,335.52,335.39,335.52,40231
2021/06/07,12:45:00,335.52,335.59,335.50,335.50,30554
2021/06/07,12:46:00,335.50,335.55,335.47,335.50,66665
2021/06/07,12:47:00,335.49,335.53,335.48,335.51,10081
2021/06/07,12:48:00,335.51,335.53,335.48,335.53,9500
2021/06/07,12:49:00,335.53,335.54,335.44,335.44,19298
2021/06/07,12:50:00,335.44,335.53,335.39,335.52,24723
2021/06/07,12:51:00,335.52,335.58,335.51,335.55,24201
2021/06/07,12:52:00,335.55,335.56,335.43,335.44,233447
2021/06/07,12:53:00,335.44,335.55,335.44,335.49,43135
2021/06/07,12:54:00,335.53,335.53,335.48,335.50,28951
2021/06/07,12:55:00,335.50,335.55,335.48,335.53,30346
2021/06/07,12:56:00,335.53,335.54,335.51,335.54,19892
2021/06/07,12:57:00,335.54,335.55,335.50,335.51,44042
2021/06/07,12:58:00,335.51,335.52,335.47,335.49,12038
2021/06/07,12:59:00,335.49,335.50,335.45,335.50,22740
2021/06/07,13:00:00,335.50,335.52,335.45,335.45,28821
2021/06/07,13:01:00,335.45,335.57,335.40,335.55,65728
2021/06/07,13:02:00,335.55,335.63,335.53,335.61,92607
2021/06/07,13:03:00,335.60,335.62,335.51,335.55,67600
2021/06/07,13:04:00,335.56,335.61,335.53,335.54,57154
2021/06/07,13:05:00,335.53,335.61,335.53,335.59,42878
2021/06/07,13:06:00,335.59,335.59,335.54,335.56,36728
2021/06/07,13:07:00,335.56,335.56,335.48,335.50,43000
2021/06/07,13:08:00,335.50,335.51,335.36,335.42,33346
2021/06/07,13:09:00,335.42,335.45,335.37,335.40,36761
2021/06/07,13:10:00,335.40,335.41,335.34,335.35,31639
2021/06/07,13:11:00,335.35,335.41,335.34,335.35,42452
2021/06/07,13:12:00,335.35,335.35,335.19,335.26,89283
2021/06/07,13:13:00,335.26,335.27,335.18,335.21,28945
2021/06/07,13:14:00,335.21,335.23,335.16,335.17,26698
2021/06/07,13:15:00,335.18,335.24,335.06,335.23,68088
2021/06/07,13:16:00,335.24,335.29,335.14,335.16,38302
2021/06/07,13:17:00,335.16,335.32,335.16,335.32,37859
2021/06/07,13:18:00,335.32,335.37,335.30,335.33,39342
2021/06/07,13:19:00,335.32,335.35,335.29,335.33,37149
2021/06/07,13:20:00,335.32,335.36,335.30,335.32,35259
2021/06/07,13:21:00,335.31,335.39,335.31,335.38,18685
2021/06/07,13:22:00,335.38,335.39,335.31,335.35,39498
2021/06/07,13:23:00,335.35,335.42,335.31,335.41,10903
2021/06/07,13:24:00,335.41,335.43,335.38,335.41,12795
2021/06/07,13:25:00,335.41,335.41,335.34,335.34,15715
2021/06/07,13:26:00,335.34,335.36,335.25,335.32,36215
2021/06/07,13:27:00,335.33,335.36,335.26,335.30,27766
2021/06/07,13:28:00,335.30,335.31,335.22,335.31,30065
2021/06/07,13:29:00,335.30,335.33,335.26,335.29,22344
2021/06/07,13:30:00,335.29,335.29,335.19,335.25,16256
2021/06/07,13:31:00,335.25,335.32,335.20,335.28,133031
2021/06/07,13:32:00,335.28,335.34,335.25,335.34,44250
2021/06/07,13:33:00,335.34,335.35,335.25,335.30,29420
2021/06/07,13:34:00,335.31,335.31,335.23,335.26,29891
2021/06/07,13:35:00,335.25,335.34,335.23,335.28,16340
2021/06/07,13:36:00,335.28,335.33,335.26,335.31,16045
2021/06/07,13:37:00,335.31,335.31,335.12,335.20,43932
2021/06/07,13:38:00,335.20,335.23,335.15,335.22,34081
2021/06/07,13:39:00,335.23,335.26,335.17,335.19,19051
2021/06/07,13:40:00,335.18,335.27,335.18,335.23,16990
2021/06/07,13:41:00,335.23,335.26,335.20,335.23,19719
2021/06/07,13:42:00,335.23,335.26,335.17,335.17,18171
2021/06/07,13:43:00,335.17,335.21,335.15,335.19,36061
2021/06/07,13:44:00,335.17,335.20,335.14,335.15,24012
2021/06/07,13:45:00,335.15,335.19,335.12,335.16,19213
2021/06/07,13:46:00,335.16,335.21,335.14,335.18,18247
2021/06/07,13:47:00,335.18,335.19,334.84,335.04,163909
2021/06/07,13:48:00,335.04,335.04,334.93,335.00,40374
2021/06/07,13:49:00,335.01,335.12,335.01,335.12,37268
2021/06/07,13:50:00,335.12,335.14,335.09,335.10,45574
2021/06/07,13:51:00,335.10,335.16,335.09,335.11,16050
2021/06/07,13:52:00,335.11,335.14,335.06,335.07,12851
2021/06/07,13:53:00,335.07,335.08,335.04,335.07,32814
2021/06/07,13:54:00,335.06,335.13,335.03,335.11,24211
2021/06/07,13:55:00,335.11,335.15,335.11,335.13,17453
2021/06/07,13:56:00,335.13,335.14,335.06,335.14,25039
2021/06/07,13:57:00,335.14,335.19,335.07,335.10,34708
2021/06/07,13:58:00,335.10,335.12,335.06,335.06,49962
2021/06/07,13:59:00,335.06,335.08,334.99,334.99,47681
2021/06/07,14:00:00,334.99,335.02,334.96,334.98,22164
2021/06/07,14:01:00,334.98,335.12,334.96,335.12,41756
2021/06/07,14:02:00,335.12,335.18,335.12,335.17,40743
2021/06/07,14:03:00,335.17,335.19,335.09,335.11,20548
2021/06/07,14:04:00,335.11,335.19,335.05,335.18,22449
2021/06/07,14:05:00,335.18,335.19,335.12,335.13,17625
2021/06/07,14:06:00,335.13,335.22,335.11,335.20,22608
2021/06/07,14:07:00,335.20,335.24,335.17,335.22,20610
2021/06/07,14:08:00,335.22,335.29,335.22,335.28,20530
2021/06/07,14:09:00,335.28,335.30,335.26,335.26,30576
2021/06/07,14:10:00,335.27,335.38,335.27,335.37,40226
2021/06/07,14:11:00,335.37,335.40,335.32,335.33,20628
2021/06/07,14:12:00,335.34,335.39,335.34,335.38,15740
2021/06/07,14:13:00,335.38,335.39,335.36,335.37,25041
2021/06/07,14:14:00,335.36,335.38,335.35,335.35,13192
2021/06/07,14:15:00,335.35,335.42,335.35,335.40,14734
2021/06/07,14:16:00,335.40,335.42,335.31,335.33,21807
2021/06/07,14:17:00,335.33,335.37,335.33,335.36,16341
2021/06/07,14:18:00,335.36,335.40,335.36,335.40,9091
2021/06/07,14:19:00,335.40,335.41,335.32,335.36,13191
2021/06/07,14:20:00,335.36,335.42,335.34,335.36,27570
2021/06/07,14:21:00,335.36,335.47,335.35,335.47,32123
2021/06/07,14:22:00,335.47,335.53,335.47,335.51,30405
2021/06/07,14:23:00,335.51,335.51,335.47,335.47,13629
2021/06/07,14:24:00,335.47,335.48,335.41,335.43,16857
2021/06/07,14:25:00,335.43,335.48,335.42,335.45,17505
2021/06/07,14:26:00,335.45,335.50,335.42,335.48,28791
2021/06/07,14:27:00,335.48,335.50,335.43,335.50,18185
2021/06/07,14:28:00,335.50,335.52,335.49,335.50,20390
2021/06/07,14:29:00,335.50,335.51,335.42,335.44,83883
2021/06/07,14:30:00,335.44,335.45,335.42,335.45,15525
2021/06/07,14:31:00,335.45,335.49,335.42,335.43,20892
2021/06/07,14:32:00,335.43,335.46,335.41,335.46,8112
2021/06/07,14:33:00,335.46,335.56,335.46,335.53,25915
2021/06/07,14:34:00,335.53,335.55,335.49,335.54,25042
2021/06/07,14:35:00,335.54,335.54,335.47,335.51,17608
2021/06/07,14:36:00,335.52,335.53,335.47,335.52,7942
2021/06/07,14:37:00,335.52,335.54,335.45,335.50,23623
2021/06/07,14:38:00,335.52,335.55,335.51,335.52,10805
2021/06/07,14:39:00,335.51,335.51,335.47,335.47,18430
2021/06/07,14:40:00,335.47,335.53,335.47,335.48,14642
2021/06/07,14:41:00,335.48,335.52,335.46,335.47,16484
2021/06/07,14:42:00,335.47,335.55,335.47,335.54,20672
2021/06/07,14:43:00,335.54,335.54,335.43,335.46,25118
2021/06/07,14:44:00,335.44,335.47,335.43,335.44,13831
2021/06/07,14:45:00,335.44,335.50,335.43,335.48,21883
2021/06/07,14:46:00,335.48,335.50,335.45,335.48,24252
2021/06/07,14:47:00,335.46,335.46,335.38,335.38,38496
2021/06/07,14:48:00,335.39,335.42,335.37,335.42,17841
2021/06/07,14:49:00,335.42,335.42,335.38,335.41,13134
2021/06/07,14:50:00,335.41,335.45,335.37,335.45,15584
2021/06/07,14:51:00,335.45,335.61,335.45,335.60,54456
2021/06/07,14:52:00,335.61,335.61,335.54,335.54,19941
2021/06/07,14:53:00,335.54,335.55,335.48,335.55,36685
2021/06/07,14:54:00,335.55,335.61,335.55,335.61,30491
2021/06/07,14:55:00,335.61,335.70,335.60,335.67,76184
2021/06/07,14:56:00,335.67,335.72,335.63,335.72,30551
2021/06/07,14:57:00,335.72,335.87,335.70,335.86,73369
2021/06/07,14:58:00,335.86,335.99,335.86,335.98,49782
2021/06/07,14:59:00,335.98,336.12,335.98,336.00,113646
2021/06/07,15:00:00,336.00,336.00,335.87,335.94,166846
2021/06/07,15:01:00,335.95,336.05,335.90,336.00,71639
2021/06/07,15:02:00,335.99,336.01,335.92,335.93,29904
2021/06/07,15:03:00,335.93,335.97,335.90,335.95,32103
2021/06/07,15:04:00,335.95,335.99,335.92,335.99,9783
2021/06/07,15:05:00,336.00,336.08,336.00,336.06,41607
2021/06/07,15:06:00,336.06,336.14,336.06,336.11,41932
2021/06/07,15:07:00,336.11,336.14,336.04,336.10,38561
2021/06/07,15:08:00,336.10,336.13,336.03,336.07,35115
2021/06/07,15:09:00,336.09,336.11,336.02,336.10,31153
2021/06/07,15:10:00,336.11,336.18,336.11,336.17,31002
2021/06/07,15:11:00,336.17,336.19,336.08,336.13,28530
2021/06/07,15:12:00,336.13,336.15,336.10,336.12,23730
2021/06/07,15:13:00,336.12,336.22,336.10,336.22,34936
2021/06/07,15:14:00,336.21,336.31,336.21,336.29,51196
2021/06/07,15:15:00,336.30,336.31,336.23,336.25,31912
2021/06/07,15:16:00,336.25,336.31,336.22,336.28,33665
2021/06/07,15:17:00,336.28,336.32,336.25,336.31,36230
2021/06/07,15:18:00,336.30,336.39,336.30,336.38,41386
2021/06/07,15:19:00,336.38,336.44,336.38,336.42,67226
2021/06/07,15:20:00,336.42,336.42,336.35,336.39,48533
2021/06/07,15:21:00,336.39,336.48,336.39,336.47,50019
2021/06/07,15:22:00,336.47,336.49,336.41,336.42,41373
2021/06/07,15:23:00,336.42,336.54,336.42,336.50,111272
2021/06/07,15:24:00,336.50,336.56,336.50,336.55,42528
2021/06/07,15:25:00,336.55,336.64,336.53,336.63,93901
2021/06/07,15:26:00,336.63,336.66,336.58,336.58,80569
2021/06/07,15:27:00,336.58,336.60,336.53,336.55,44970
2021/06/07,15:28:00,336.55,336.59,336.53,336.53,52901
2021/06/07,15:29:00,336.52,336.57,336.48,336.52,45617
2021/06/07,15:30:00,336.52,336.53,336.48,336.49,41077
2021/06/07,15:31:00,336.49,336.57,336.48,336.54,40898
2021/06/07,15:32:00,336.54,336.57,336.52,336.52,23776
2021/06/07,15:33:00,336.52,336.53,336.42,336.42,91401
2021/06/07,15:34:00,336.42,336.49,336.42,336.47,61430
2021/06/07,15:35:00,336.47,336.50,336.44,336.44,77368
2021/06/07,15:36:00,336.44,336.47,336.41,336.44,56819
2021/06/07,15:37:00,336.44,336.46,336.27,336.28,94614
2021/06/07,15:38:00,336.29,336.30,336.21,336.25,84172
2021/06/07,15:39:00,336.25,336.30,336.18,336.19,64233
2021/06/07,15:40:00,336.18,336.24,336.13,336.14,126054
2021/06/07,15:41:00,336.14,336.22,336.12,336.21,64489
2021/06/07,15:42:00,336.21,336.24,336.16,336.23,58797
2021/06/07,15:43:00,336.23,336.26,336.20,336.23,55067
2021/06/07,15:44:00,336.22,336.23,336.18,336.22,43771
2021/06/07,15:45:00,336.22,336.23,336.06,336.06,76901
2021/06/07,15:46:00,336.05,336.17,336.01,336.14,146347
2021/06/07,15:47:00,336.14,336.15,336.06,336.09,65148
2021/06/07,15:48:00,336.09,336.16,336.08,336.14,112640
2021/06/07,15:49:00,336.14,336.15,336.07,336.11,114938
2021/06/07,15:50:00,336.11,336.23,336.07,336.15,103410
2021/06/07,15:51:00,336.15,336.44,336.15,336.30,224037
2021/06/07,15:52:00,336.30,336.38,336.29,336.32,54142
2021/06/07,15:53:00,336.33,336.37,336.31,336.37,65939
2021/06/07,15:54:00,336.37,336.45,336.34,336.45,106216
2021/06/07,15:55:00,336.44,336.58,336.37,336.45,255333
2021/06/07,15:56:00,336.45,336.47,336.36,336.43,146487
2021/06/07,15:57:00,336.42,336.54,336.42,336.54,177081
2021/06/07,15:58:00,336.55,336.63,336.55,336.61,618252
2021/06/07,15:59:00,336.61,336.62,336.57,336.60,160581
2021/06/07,16:00:00,336.61,336.65,336.51,336.53,295652
2021/06/08,09:31:00,338.40,338.45,338.12,338.23,197285
2021/06/08,09:32:00,338.24,338.37,338.03,338.21,160225
2021/06/08,09:33:00,338.21,338.22,338.06,338.16,100553
2021/06/08,09:34:00,338.16,338.40,338.14,338.24,77949
2021/06/08,09:35:00,338.24,338.43,338.01,338.40,153602
2021/06/08,09:36:00,338.41,338.52,338.27,338.27,126528
2021/06/08,09:37:00,338.27,338.52,338.22,338.52,103785
2021/06/08,09:38:00,338.52,338.68,338.52,338.57,91882
2021/06/08,09:39:00,338.57,338.66,338.48,338.63,88840
2021/06/08,09:40:00,338.63,338.92,338.63,338.90,147292
2021/06/08,09:41:00,338.89,339.16,338.87,339.11,212278
2021/06/08,09:42:00,339.12,339.15,338.91,338.97,92586
2021/06/08,09:43:00,338.97,339.16,338.97,339.15,142129
2021/06/08,09:44:00,339.15,339.23,339.06,339.21,100718
2021/06/08,09:45:00,339.21,339.29,339.07,339.13,66962
2021/06/08,09:46:00,339.13,339.28,339.09,339.22,148966
2021/06/08,09:47:00,339.22,339.26,339.14,339.19,139565
2021/06/08,09:48:00,339.19,339.19,338.74,338.77,160213
2021/06/08,09:49:00,338.78,338.84,338.54,338.77,178806
2021/06/08,09:50:00,338.77,338.86,338.59,338.70,68139
2021/06/08,09:51:00,338.71,338.81,338.49,338.55,199064
2021/06/08,09:52:00,338.55,338.59,338.19,338.26,177460
2021/06/08,09:53:00,338.26,338.26,337.76,337.77,167021
2021/06/08,09:54:00,337.78,337.78,337.52,337.60,161298
2021/06/08,09:55:00,337.60,337.79,337.46,337.74,228339
2021/06/08,09:56:00,337.74,337.76,337.56,337.61,98447
2021/06/08,09:57:00,337.62,337.73,337.58,337.66,165257
2021/06/08,09:58:00,337.66,337.72,337.48,337.61,94594
2021/06/08,09:59:00,337.61,337.61,337.35,337.50,117160
2021/06/08,10:00:00,337.50,337.50,337.22,337.41,98246
2021/06/08,10:01:00,337.41,337.41,337.08,337.09,101061
2021/06/08,10:02:00,337.09,337.22,337.03,337.03,75958
2021/06/08,10:03:00,337.03,337.25,337.01,337.13,111449
2021/06/08,10:04:00,337.13,337.43,337.05,337.35,114812
2021/06/08,10:05:00,337.35,337.40,337.23,337.35,62355
2021/06/08,10:06:00,337.34,337.41,337.20,337.27,64021
2021/06/08,10:07:00,337.27,337.38,337.19,337.35,45970
2021/06/08,10:08:00,337.35,337.48,337.30,337.46,74660
2021/06/08,10:09:00,337.45,337.64,337.45,337.63,73848
2021/06/08,10:10:00,337.63,337.71,337.57,337.63,82953
2021/06/08,10:11:00,337.63,337.74,337.50,337.69,47089
2021/06/08,10:12:00,337.69,337.78,337.68,337.78,62940
2021/06/08,10:13:00,337.78,337.79,337.49,337.55,57558
2021/06/08,10:14:00,337.55,337.64,337.52,337.56,54512
2021/06/08,10:15:00,337.56,337.67,337.47,337.66,52729
2021/06/08,10:16:00,337.66,337.72,337.35,337.43,60885
2021/06/08,10:17:00,337.43,337.51,337.34,337.46,44420
2021/06/08,10:18:00,337.46,337.54,337.38,337.48,30813
2021/06/08,10:19:00,337.48,337.58,337.47,337.49,33441
2021/06/08,10:20:00,337.49,337.55,337.39,337.55,26961
2021/06/08,10:21:00,337.55,337.71,337.47,337.62,48333
2021/06/08,10:22:00,337.62,337.72,337.49,337.64,97422
2021/06/08,10:23:00,337.64,337.66,337.49,337.54,33977
2021/06/08,10:24:00,337.54,337.58,337.48,337.50,29108
2021/06/08,10:25:00,337.50,337.50,337.18,337.30,103787
2021/06/08,10:26:00,337.33,337.41,337.18,337.33,53395
2021/06/08,10:27:00,337.31,337.51,337.24,337.47,60571
2021/06/08,10:28:00,337.47,337.52,337.32,337.34,110945
2021/06/08,10:29:00,337.35,337.39,337.16,337.22,75131
2021/06/08,10:30:00,337.22,337.26,337.11,337.16,62075
2021/06/08,10:31:00,337.14,337.25,336.99,337.10,144005
2021/06/08,10:32:00,337.10,337.14,336.77,336.82,129923
2021/06/08,10:33:00,336.84,336.87,336.74,336.84,100274
2021/06/08,10:34:00,336.82,337.00,336.76,336.99,82915
2021/06/08,10:35:00,336.97,336.99,336.88,336.94,52886
2021/06/08,10:36:00,336.90,336.90,336.80,336.88,135238
2021/06/08,10:37:00,336.88,337.00,336.80,336.99,69827
2021/06/08,10:38:00,336.99,337.03,336.88,336.94,30287
2021/06/08,10:39:00,336.94,336.96,336.78,336.81,39684
2021/06/08,10:40:00,336.82,336.87,336.71,336.74,58855
2021/06/08,10:41:00,336.73,337.12,336.67,337.04,179164
2021/06/08,10:42:00,337.05,337.26,336.93,337.22,144709
2021/06/08,10:43:00,337.22,337.26,337.15,337.24,34482
2021/06/08,10:44:00,337.24,337.30,337.24,337.28,37913
2021/06/08,10:45:00,337.28,337.31,337.18,337.18,29391
2021/06/08,10:46:00,337.18,337.25,337.15,337.22,76869
2021/06/08,10:47:00,337.22,337.29,337.20,337.29,14462
2021/06/08,10:48:00,337.29,337.38,337.29,337.32,28400
2021/06/08,10:49:00,337.32,337.32,337.18,337.18,19496
2021/06/08,10:50:00,337.18,337.25,337.18,337.23,12581
2021/06/08,10:51:00,337.23,337.35,337.14,337.31,34226
2021/06/08,10:52:00,337.31,337.38,337.28,337.38,24553
2021/06/08,10:53:00,337.33,337.33,337.04,337.12,60341
2021/06/08,10:54:00,337.12,337.19,336.77,336.81,110161
2021/06/08,10:55:00,336.81,336.84,336.72,336.73,56092
2021/06/08,10:56:00,336.73,336.75,336.58,336.59,82621
2021/06/08,10:57:00,336.60,336.62,336.41,336.57,84916
2021/06/08,10:58:00,336.57,336.60,336.49,336.53,159892
2021/06/08,10:59:00,336.51,336.53,336.39,336.51,137159
2021/06/08,11:00:00,336.51,336.64,336.47,336.62,116701
2021/06/08,11:01:00,336.62,336.79,336.54,336.79,66676
2021/06/08,11:02:00,336.79,336.96,336.76,336.95,67877
2021/06/08,11:03:00,336.95,337.00,336.73,336.73,74053
2021/06/08,11:04:00,336.74,336.77,336.45,336.51,82749
2021/06/08,11:05:00,336.51,336.61,336.24,336.35,97262
2021/06/08,11:06:00,336.35,336.42,336.27,336.38,78107
2021/06/08,11:07:00,336.38,336.53,336.35,336.45,262668
2021/06/08,11:08:00,336.45,336.72,336.45,336.71,67045
2021/06/08,11:09:00,336.71,336.78,336.65,336.76,46375
2021/06/08,11:10:00,336.76,337.02,336.76,336.94,122414
2021/06/08,11:11:00,336.94,336.97,336.86,336.87,72164
2021/06/08,11:12:00,336.87,336.87,336.66,336.84,39159
2021/06/08,11:13:00,336.84,336.85,336.77,336.79,29903
2021/06/08,11:14:00,336.80,336.83,336.60,336.67,61367
2021/06/08,11:15:00,336.64,336.67,336.27,336.28,111040
2021/06/08,11:16:00,336.28,336.49,336.28,336.49,72019
2021/06/08,11:17:00,336.50,336.50,336.20,336.23,62546
2021/06/08,11:18:00,336.23,336.35,336.03,336.20,104210
2021/06/08,11:19:00,336.20,336.21,336.05,336.05,48860
2021/06/08,11:20:00,336.05,336.12,335.72,335.74,109698
2021/06/08,11:21:00,335.75,335.75,335.39,335.40,173994
2021/06/08,11:22:00,335.40,335.41,335.03,335.18,173133
2021/06/08,11:23:00,335.18,335.31,335.08,335.23,113364
2021/06/08,11:24:00,335.24,335.50,335.12,335.50,90636
2021/06/08,11:25:00,335.50,335.51,335.36,335.39,52699
2021/06/08,11:26:00,335.39,335.45,335.28,335.35,51927
2021/06/08,11:27:00,335.35,335.36,335.11,335.24,103736
2021/06/08,11:28:00,335.24,335.46,335.24,335.29,64445
2021/06/08,11:29:00,335.29,335.71,335.27,335.66,168928
2021/06/08,11:30:00,335.68,335.85,335.60,335.72,204380
2021/06/08,11:31:00,335.72,335.86,335.66,335.86,82392
2021/06/08,11:32:00,335.86,335.86,335.69,335.76,57037
2021/06/08,11:33:00,335.77,335.87,335.71,335.76,68401
2021/06/08,11:34:00,335.76,335.87,335.65,335.81,66435
2021/06/08,11:35:00,335.81,335.88,335.75,335.85,43048
2021/06/08,11:36:00,335.85,335.86,335.68,335.80,49009
2021/06/08,11:37:00,335.80,335.83,335.59,335.69,54595
2021/06/08,11:38:00,335.69,335.73,335.44,335.47,58103
2021/06/08,11:39:00,335.47,335.60,335.41,335.59,79950
2021/06/08,11:40:00,335.59,335.71,335.55,335.66,52612
2021/06/08,11:41:00,335.66,335.66,335.29,335.36,73850
2021/06/08,11:42:00,335.36,335.53,335.34,335.46,44861
2021/06/08,11:43:00,335.46,335.79,335.37,335.79,117812
2021/06/08,11:44:00,335.79,336.09,335.72,336.08,387401
2021/06/08,11:45:00,336.08,336.15,336.07,336.10,44134
2021/06/08,11:46:00,336.10,336.25,336.08,336.10,66941
2021/06/08,11:47:00,336.10,336.15,336.04,336.09,40937
2021/06/08,11:48:00,336.10,336.18,336.04,336.14,64147
2021/06/08,11:49:00,336.14,336.18,336.04,336.05,36752
2021/06/08,11:50:00,336.05,336.13,336.01,336.04,40955
2021/06/08,11:51:00,336.04,336.06,335.73,335.74,87421
2021/06/08,11:52:00,335.74,335.94,335.73,335.93,30737
2021/06/08,11:53:00,335.93,335.97,335.83,335.94,97936
2021/06/08,11:54:00,335.94,336.07,335.85,335.85,28962
2021/06/08,11:55:00,335.85,335.99,335.80,335.97,64138
2021/06/08,11:56:00,335.97,336.12,335.90,336.10,56874
2021/06/08,11:57:00,336.11,336.18,336.03,336.10,40567
2021/06/08,11:58:00,336.10,336.13,335.93,336.13,30150
2021/06/08,11:59:00,336.13,336.16,336.08,336.14,9475
2021/06/08,12:00:00,336.14,336.19,336.04,336.04,45184
2021/06/08,12:01:00,336.04,336.09,335.90,336.02,50043
2021/06/08,12:02:00,336.02,336.23,335.91,336.19,48152
2021/06/08,12:03:00,336.16,336.24,336.11,336.22,27050
2021/06/08,12:04:00,336.22,336.33,336.18,336.26,61786
2021/06/08,12:05:00,336.26,336.37,336.24,336.33,23082
2021/06/08,12:06:00,336.32,336.38,336.32,336.35,27897
2021/06/08,12:07:00,336.35,336.43,336.28,336.40,25618
2021/06/08,12:08:00,336.40,336.43,336.33,336.43,26243
2021/06/08,12:09:00,336.43,336.43,336.35,336.40,27334
2021/06/08,12:10:00,336.40,336.46,336.35,336.36,21138
2021/06/08,12:11:00,336.36,336.39,336.33,336.33,26555
2021/06/08,12:12:00,336.33,336.33,336.18,336.25,29654
2021/06/08,12:13:00,336.26,336.38,336.22,336.37,230516
2021/06/08,12:14:00,336.37,336.44,336.37,336.43,25622
2021/06/08,12:15:00,336.43,336.48,336.35,336.45,18605
2021/06/08,12:16:00,336.45,336.50,336.40,336.44,33318
2021/06/08,12:17:00,336.44,336.46,336.36,336.45,18639
2021/06/08,12:18:00,336.48,336.56,336.46,336.48,30050
2021/06/08,12:19:00,336.48,336.58,336.48,336.58,15028
2021/06/08,12:20:00,336.58,336.62,336.52,336.55,38322
2021/06/08,12:21:00,336.55,336.57,336.47,336.52,20843
2021/06/08,12:22:00,336.52,336.52,336.40,336.43,43833
2021/06/08,12:23:00,336.44,336.45,336.36,336.40,16292
2021/06/08,12:24:00,336.41,336.43,336.15,336.25,57788
2021/06/08,12:25:00,336.25,336.38,336.25,336.37,56784
2021/06/08,12:26:00,336.37,336.39,336.18,336.19,36030
2021/06/08,12:27:00,336.19,336.31,336.10,336.27,41189
2021/06/08,12:28:00,336.27,336.34,336.23,336.33,23256
2021/06/08,12:29:00,336.33,336.41,336.30,336.35,20923
2021/06/08,12:30:00,336.36,336.51,336.36,336.51,15516
2021/06/08,12:31:00,336.50,336.62,336.48,336.62,32822
2021/06/08,12:32:00,336.62,336.71,336.58,336.67,48995
2021/06/08,12:33:00,336.66,336.72,336.63,336.70,262564
2021/06/08,12:34:00,336.70,336.76,336.69,336.71,16447
2021/06/08,12:35:00,336.71,336.71,336.65,336.68,25176
2021/06/08,12:36:00,336.68,336.78,336.67,336.73,27934
2021/06/08,12:37:00,336.73,336.79,336.70,336.76,75359
2021/06/08,12:38:00,336.78,336.78,336.70,336.74,29243
2021/06/08,12:39:00,336.74,336.75,336.66,336.68,24057
2021/06/08,12:40:00,336.68,336.68,336.59,336.64,25880
2021/06/08,12:41:00,336.66,336.74,336.63,336.72,26851
2021/06/08,12:42:00,336.72,336.76,336.70,336.71,15498
2021/06/08,12:43:00,336.71,336.73,336.69,336.70,13171
2021/06/08,12:44:00,336.70,336.77,336.64,336.65,48026
2021/06/08,12:45:00,336.66,336.72,336.61,336.70,49561
2021/06/08,12:46:00,336.70,336.80,336.65,336.73,30933
2021/06/08,12:47:00,336.73,336.80,336.71,336.77,18672
2021/06/08,12:48:00,336.77,336.77,336.64,336.72,39455
2021/06/08,12:49:00,336.72,336.72,336.65,336.70,21212
2021/06/08,12:50:00,336.70,336.80,336.70,336.79,39499
2021/06/08,12:51:00,336.79,336.82,336.73,336.76,59195
2021/06/08,12:52:00,336.76,336.86,336.76,336.86,32391
2021/06/08,12:53:00,336.86,336.87,336.78,336.78,33548
2021/06/08,12:54:00,336.78,336.85,336.78,336.83,19585
2021/06/08,12:55:00,336.83,336.91,336.83,336.84,27899
2021/06/08,12:56:00,336.83,336.94,336.82,336.90,18875
2021/06/08,12:57:00,336.90,337.00,336.90,336.94,25366
2021/06/08,12:58:00,336.94,337.01,336.94,336.98,14050
2021/06/08,12:59:00,336.98,337.00,336.96,336.99,15822
2021/06/08,13:00:00,336.99,337.05,336.99,337.00,17158
2021/06/08,13:01:00,337.00,337.01,336.90,336.92,31618
2021/06/08,13:02:00,336.92,336.97,336.90,336.95,12743
2021/06/08,13:03:00,336.95,336.96,336.89,336.89,11810
2021/06/08,13:04:00,336.89,336.91,336.83,336.91,23573
2021/06/08,13:05:00,336.91,336.98,336.91,336.94,44859
2021/06/08,13:06:00,336.95,336.95,336.85,336.85,14062
2021/06/08,13:07:00,336.85,336.87,336.81,336.83,13793
2021/06/08,13:08:00,336.83,336.93,336.83,336.85,12527
2021/06/08,13:09:00,336.85,336.88,336.84,336.86,8915
2021/06/08,13:10:00,336.86,336.87,336.82,336.87,10203
2021/06/08,13:11:00,336.87,336.92,336.83,336.87,19424
2021/06/08,13:12:00,336.87,336.87,336.71,336.74,53564
2021/06/08,13:13:00,336.74,336.74,336.66,336.74,51019
2021/06/08,13:14:00,336.74,336.78,336.71,336.72,11410
2021/06/08,13:15:00,336.72,336.72,336.54,336.55,49280
2021/06/08,13:16:00,336.55,336.62,336.53,336.56,37092
2021/06/08,13:17:00,336.56,336.56,336.49,336.55,30259
2021/06/08,13:18:00,336.55,336.62,336.42,336.44,43635
2021/06/08,13:19:00,336.44,336.53,336.43,336.53,27713
2021/06/08,13:20:00,336.53,336.55,336.46,336.48,23914
2021/06/08,13:21:00,336.48,336.59,336.45,336.58,27489
2021/06/08,13:22:00,336.59,336.61,336.50,336.57,23651
2021/06/08,13:23:00,336.57,336.57,336.48,336.48,10784
2021/06/08,13:24:00,336.47,336.47,336.38,336.46,30824
2021/06/08,13:25:00,336.47,336.54,336.46,336.48,17534
2021/06/08,13:26:00,336.48,336.58,336.48,336.52,45543
2021/06/08,13:27:00,336.52,336.57,336.50,336.51,12344
2021/06/08,13:28:00,336.52,336.55,336.43,336.45,14338
2021/06/08,13:29:00,336.45,336.54,336.44,336.48,14164
2021/06/08,13:30:00,336.48,336.48,336.41,336.42,17571
2021/06/08,13:31:00,336.42,336.49,336.32,336.42,37510
2021/06/08,13:32:00,336.42,336.48,336.39,336.43,16447
2021/06/08,13:33:00,336.43,336.55,336.42,336.54,30952
2021/06/08,13:34:00,336.53,336.58,336.53,336.53,35387
2021/06/08,13:35:00,336.53,336.54,336.49,336.51,20959
2021/06/08,13:36:00,336.51,336.55,336.47,336.55,10867
2021/06/08,13:37:00,336.54,336.61,336.54,336.60,31785
2021/06/08,13:38:00,336.60,336.64,336.59,336.61,56510
2021/06/08,13:39:00,336.61,336.63,336.58,336.62,70154
2021/06/08,13:40:00,336.61,336.62,336.57,336.58,6382
2021/06/08,13:41:00,336.58,336.58,336.48,336.49,16198
2021/06/08,13:42:00,336.50,336.62,336.47,336.62,25334
2021/06/08,13:43:00,336.62,336.78,336.62,336.78,70564
2021/06/08,13:44:00,336.78,336.79,336.75,336.78,24840
2021/06/08,13:45:00,336.78,336.78,336.73,336.77,16829
2021/06/08,13:46:00,336.76,336.80,336.72,336.77,14639
2021/06/08,13:47:00,336.77,336.79,336.74,336.74,9646
2021/06/08,13:48:00,336.74,336.74,336.65,336.69,27704
2021/06/08,13:49:00,336.69,336.80,336.67,336.71,23312
2021/06/08,13:50:00,336.71,336.71,336.64,336.68,13041
2021/06/08,13:51:00,336.68,336.79,336.67,336.77,25256
2021/06/08,13:52:00,336.77,336.83,336.75,336.78,20689
2021/06/08,13:53:00,336.78,336.78,336.62,336.66,19257
2021/06/08,13:54:00,336.66,336.66,336.49,336.52,52392
2021/06/08,13:55:00,336.52,336.59,336.50,336.59,20920
2021/06/08,13:56:00,336.57,336.58,336.52,336.55,16831
2021/06/08,13:57:00,336.55,336.57,336.50,336.50,7053
2021/06/08,13:58:00,336.50,336.57,336.47,336.47,26578
2021/06/08,13:59:00,336.47,336.48,336.43,336.44,88034
2021/06/08,14:00:00,336.44,336.51,336.43,336.46,22552
2021/06/08,14:01:00,336.46,336.52,336.43,336.47,42355
2021/06/08,14:02:00,336.47,336.47,336.32,336.35,43764
2021/06/08,14:03:00,336.35,336.45,336.31,336.43,33627
2021/06/08,14:04:00,336.43,336.52,336.41,336.46,35195
2021/06/08,14:05:00,336.47,336.57,336.47,336.54,21696
2021/06/08,14:06:00,336.54,336.62,336.52,336.60,29697
2021/06/08,14:07:00,336.61,336.66,336.60,336.62,28256
2021/06/08,14:08:00,336.62,336.66,336.61,336.64,20329
2021/06/08,14:09:00,336.64,336.70,336.62,336.68,12530
2021/06/08,14:10:00,336.68,336.68,336.62,336.65,16582
2021/06/08,14:11:00,336.65,336.69,336.62,336.69,10772
2021/06/08,14:12:00,336.69,336.73,336.65,336.67,35118
2021/06/08,14:13:00,336.67,336.68,336.56,336.57,28769
2021/06/08,14:14:00,336.57,336.58,336.49,336.51,38642
2021/06/08,14:15:00,336.50,336.54,336.48,336.53,49698
2021/06/08,14:16:00,336.53,336.62,336.52,336.60,26072
2021/06/08,14:17:00,336.61,336.67,336.59,336.67,20667
2021/06/08,14:18:00,336.66,336.67,336.58,336.60,11060
2021/06/08,14:19:00,336.60,336.60,336.52,336.59,23677
2021/06/08,14:20:00,336.62,336.68,336.61,336.61,15880
2021/06/08,14:21:00,336.61,336.63,336.55,336.56,9412
2021/06/08,14:22:00,336.54,336.55,336.44,336.53,45628
2021/06/08,14:23:00,336.54,336.61,336.51,336.61,23438
2021/06/08,14:24:00,336.61,336.63,336.55,336.61,37856
2021/06/08,14:25:00,336.61,336.62,336.51,336.61,15326
2021/06/08,14:26:00,336.62,336.64,336.56,336.57,12355
2021/06/08,14:27:00,336.57,336.67,336.57,336.61,20512
2021/06/08,14:28:00,336.61,336.64,336.61,336.61,4636
2021/06/08,14:29:00,336.61,336.69,336.55,336.68,72814
2021/06/08,14:30:00,336.68,336.71,336.64,336.70,40131
2021/06/08,14:31:00,336.71,336.78,336.67,336.77,47558
2021/06/08,14:32:00,336.77,336.90,336.77,336.89,72990
2021/06/08,14:33:00,336.90,336.90,336.72,336.80,26896
2021/06/08,14:34:00,336.80,336.86,336.77,336.86,17213
2021/06/08,14:35:00,336.86,336.90,336.81,336.90,18105
2021/06/08,14:36:00,336.90,336.91,336.80,336.81,22512
2021/06/08,14:37:00,336.81,336.83,336.76,336.76,20859
2021/06/08,14:38:00,336.76,336.84,336.76,336.80,48178
2021/06/08,14:39:00,336.80,336.80,336.75,336.77,13667
2021/06/08,14:40:00,336.77,336.78,336.73,336.75,12840
2021/06/08,14:41:00,336.75,336.81,336.72,336.81,11942
2021/06/08,14:42:00,336.81,336.83,336.77,336.80,15495
2021/06/08,14:43:00,336.81,336.87,336.77,336.86,17033
2021/06/08,14:44:00,336.86,336.86,336.77,336.80,12839
2021/06/08,14:45:00,336.80,336.81,336.76,336.80,13972
2021/06/08,14:46:00,336.79,336.81,336.74,336.78,26328
2021/06/08,14:47:00,336.77,336.81,336.71,336.81,20599
2021/06/08,14:48:00,336.81,336.82,336.74,336.77,22628
2021/06/08,14:49:00,336.77,336.83,336.77,336.83,11515
2021/06/08,14:50:00,336.82,336.99,336.82,336.96,44176
2021/06/08,14:51:00,336.96,336.98,336.90,336.95,19239
2021/06/08,14:52:00,336.95,336.95,336.87,336.89,39674
2021/06/08,14:53:00,336.89,336.98,336.89,336.92,23035
2021/06/08,14:54:00,336.92,336.96,336.86,336.96,35509
2021/06/08,14:55:00,336.96,336.97,336.90,336.94,22764
2021/06/08,14:56:00,336.94,336.99,336.93,336.99,18215
2021/06/08,14:57:00,336.99,337.13,336.98,337.08,80506
2021/06/08,14:58:00,337.08,337.24,337.08,337.22,124295
2021/06/08,14:59:00,337.22,337.23,337.17,337.18,34026
2021/06/08,15:00:00,337.20,337.21,337.16,337.18,13275
2021/06/08,15:01:00,337.18,337.22,337.16,337.17,68467
2021/06/08,15:02:00,337.17,337.34,337.17,337.31,57044
2021/06/08,15:03:00,337.31,337.32,337.28,337.30,40760
2021/06/08,15:04:00,337.31,337.34,337.27,337.33,57735
2021/06/08,15:05:00,337.33,337.35,337.30,337.33,52122
2021/06/08,15:06:00,337.33,337.33,337.27,337.29,35403
2021/06/08,15:07:00,337.29,337.31,337.22,337.22,41821
2021/06/08,15:08:00,337.22,337.24,337.13,337.15,60714
2021/06/08,15:09:00,337.15,337.28,337.14,337.26,98572
2021/06/08,15:10:00,337.26,337.29,337.23,337.27,32053
2021/06/08,15:11:00,337.26,337.32,337.23,337.23,52258
2021/06/08,15:12:00,337.23,337.25,337.16,337.16,45319
2021/06/08,15:13:00,337.16,337.26,337.15,337.26,50197
2021/06/08,15:14:00,337.26,337.34,337.26,337.32,29302
2021/06/08,15:15:00,337.32,337.33,337.25,337.26,28861
2021/06/08,15:16:00,337.26,337.28,337.24,337.24,31667
2021/06/08,15:17:00,337.24,337.32,337.23,337.31,30193
2021/06/08,15:18:00,337.31,337.36,337.23,337.26,24787
2021/06/08,15:19:00,337.26,337.27,337.18,337.22,38195
2021/06/08,15:20:00,337.22,337.27,337.18,337.23,47083
2021/06/08,15:21:00,337.22,337.30,337.22,337.28,31406
2021/06/08,15:22:00,337.28,337.30,337.26,337.28,28407
2021/06/08,15:23:00,337.28,337.28,337.08,337.09,56824
2021/06/08,15:24:00,337.09,337.09,336.94,337.00,163949
2021/06/08,15:25:00,336.99,337.03,336.93,336.97,12118
2021/06/08,15:26:00,336.97,336.98,336.84,336.85,26716
2021/06/08,15:27:00,336.85,336.93,336.84,336.90,30318
2021/06/08,15:28:00,336.89,336.99,336.85,336.99,65451
2021/06/08,15:29:00,336.99,336.99,336.90,336.98,25526
2021/06/08,15:30:00,336.98,336.98,336.90,336.94,21442
2021/06/08,15:31:00,336.94,337.02,336.89,336.95,63473
2021/06/08,15:32:00,336.95,337.06,336.94,337.03,43223
2021/06/08,15:33:00,337.03,337.07,337.00,337.06,36839
2021/06/08,15:34:00,337.06,337.06,336.97,337.01,29061
2021/06/08,15:35:00,337.01,337.01,336.95,336.95,28393
2021/06/08,15:36:00,336.95,336.99,336.87,336.91,51961
2021/06/08,15:37:00,336.91,337.05,336.91,337.02,69238
2021/06/08,15:38:00,337.02,337.04,336.97,337.00,34238
2021/06/08,15:39:00,337.00,337.02,336.90,336.93,34710
2021/06/08,15:40:00,336.93,336.94,336.79,336.81,48341
2021/06/08,15:41:00,336.81,336.86,336.77,336.83,57070
2021/06/08,15:42:00,336.83,336.86,336.80,336.83,49137
2021/06/08,15:43:00,336.83,336.86,336.79,336.83,45431
2021/06/08,15:44:00,336.83,336.96,336.83,336.92,45427
2021/06/08,15:45:00,336.92,336.93,336.87,336.87,30775
2021/06/08,15:46:00,336.87,336.89,336.80,336.87,86911
2021/06/08,15:47:00,336.88,336.88,336.79,336.79,22737
2021/06/08,15:48:00,336.79,336.82,336.73,336.80,102042
2021/06/08,15:49:00,336.80,336.81,336.71,336.73,78210
2021/06/08,15:50:00,336.73,336.74,336.63,336.66,82048
2021/06/08,15:51:00,336.66,337.08,336.66,336.77,232638
2021/06/08,15:52:00,336.77,336.87,336.77,336.80,219639
2021/06/08,15:53:00,336.80,336.81,336.64,336.70,81443
2021/06/08,15:54:00,336.71,336.82,336.63,336.82,105353
2021/06/08,15:55:00,336.82,337.00,336.73,336.79,186360
2021/06/08,15:56:00,336.78,336.86,336.65,336.69,129254
2021/06/08,15:57:00,336.69,336.71,336.63,336.67,134168
2021/06/08,15:58:00,336.67,336.76,336.66,336.76,87629
2021/06/08,15:59:00,336.76,336.85,336.72,336.79,108577
2021/06/08,16:00:00,336.79,336.85,336.63,336.64,327577
2021/06/09,09:31:00,338.17,338.56,337.98,338.36,288713
2021/06/09,09:32:00,338.37,338.45,338.23,338.37,60816
2021/06/09,09:33:00,338.37,338.52,338.24,338.27,133983
2021/06/09,09:34:00,338.28,338.43,338.15,338.16,142129
2021/06/09,09:35:00,338.16,338.28,338.02,338.12,125848
2021/06/09,09:36:00,338.12,338.41,338.02,338.35,178634
2021/06/09,09:37:00,338.35,338.48,338.26,338.47,93077
2021/06/09,09:38:00,338.47,338.66,338.44,338.53,224446
2021/06/09,09:39:00,338.53,338.59,338.29,338.35,166856
2021/06/09,09:40:00,338.35,338.39,338.10,338.13,99170
2021/06/09,09:41:00,338.13,338.30,337.88,338.02,211797
2021/06/09,09:42:00,338.02,338.12,337.88,338.00,104797
2021/06/09,09:43:00,338.00,338.15,337.97,338.15,89616
2021/06/09,09:44:00,338.15,338.37,338.12,338.29,100899
2021/06/09,09:45:00,338.29,338.58,338.23,338.47,211975
2021/06/09,09:46:00,338.47,338.89,338.45,338.79,197652
2021/06/09,09:47:00,338.78,338.97,338.78,338.84,193090
2021/06/09,09:48:00,338.84,338.93,338.58,338.70,210300
2021/06/09,09:49:00,338.72,338.94,338.69,338.72,147330
2021/06/09,09:50:00,338.73,338.73,338.10,338.13,199661
2021/06/09,09:51:00,338.12,338.15,337.69,337.80,190935
2021/06/09,09:52:00,337.80,337.87,337.65,337.82,98424
2021/06/09,09:53:00,337.82,337.82,337.54,337.59,126611
2021/06/09,09:54:00,337.59,337.75,337.51,337.71,134588
2021/06/09,09:55:00,337.73,337.89,337.57,337.73,113470
2021/06/09,09:56:00,337.73,338.06,337.73,338.06,149220
2021/06/09,09:57:00,338.06,338.22,338.03,338.09,74634
2021/06/09,09:58:00,338.09,338.27,338.06,338.25,56976
2021/06/09,09:59:00,338.24,338.29,338.05,338.23,146462
2021/06/09,10:00:00,338.23,338.23,337.97,338.21,70886
2021/06/09,10:01:00,338.22,338.38,337.85,337.89,71648
2021/06/09,10:02:00,337.90,337.94,337.76,337.94,86295
2021/06/09,10:03:00,337.94,338.12,337.88,337.90,62048
2021/06/09,10:04:00,337.90,338.01,337.84,337.93,33594
2021/06/09,10:05:00,337.94,338.08,337.74,337.76,74410
2021/06/09,10:06:00,337.76,338.00,337.70,337.88,78736
2021/06/09,10:07:00,337.86,338.01,337.84,337.90,49766
2021/06/09,10:08:00,337.90,337.98,337.78,337.78,51055
2021/06/09,10:09:00,337.78,337.79,337.54,337.65,81649
2021/06/09,10:10:00,337.67,337.68,337.42,337.63,82825
2021/06/09,10:11:00,337.63,337.65,337.49,337.57,67648
2021/06/09,10:12:00,337.57,337.60,337.32,337.35,97441
2021/06/09,10:13:00,337.35,337.49,337.32,337.42,53482
2021/06/09,10:14:00,337.42,337.58,337.41,337.58,68256
2021/06/09,10:15:00,337.57,337.57,337.37,337.39,29465
2021/06/09,10:16:00,337.40,337.40,337.06,337.30,151407
2021/06/09,10:17:00,337.28,337.42,337.16,337.41,81971
2021/06/09,10:18:00,337.41,337.54,337.32,337.53,99263
2021/06/09,10:19:00,337.53,337.53,337.43,337.51,41578
2021/06/09,10:20:00,337.51,337.52,337.34,337.49,45606
2021/06/09,10:21:00,337.48,337.52,337.34,337.42,43786
2021/06/09,10:22:00,337.42,337.50,337.29,337.46,33463
2021/06/09,10:23:00,337.46,337.69,337.41,337.67,51494
2021/06/09,10:24:00,337.67,337.75,337.63,337.69,64882
2021/06/09,10:25:00,337.69,337.69,337.46,337.60,38746
2021/06/09,10:26:00,337.59,337.68,337.50,337.63,39194
2021/06/09,10:27:00,337.63,337.79,337.52,337.65,75703
2021/06/09,10:28:00,337.65,337.75,337.55,337.75,58154
2021/06/09,10:29:00,337.75,337.82,337.70,337.77,61302
2021/06/09,10:30:00,337.77,337.84,337.70,337.84,55935
2021/06/09,10:31:00,337.84,337.91,337.78,337.86,43809
2021/06/09,10:32:00,337.89,337.98,337.81,337.85,79556
2021/06/09,10:33:00,337.85,337.88,337.73,337.78,34350
2021/06/09,10:34:00,337.78,337.88,337.68,337.88,28739
2021/06/09,10:35:00,337.88,337.89,337.78,337.82,19932
2021/06/09,10:36:00,337.84,337.87,337.73,337.77,35709
2021/06/09,10:37:00,337.77,337.77,337.49,337.70,50734
2021/06/09,10:38:00,337.71,337.74,337.54,337.58,37490
2021/06/09,10:39:00,337.58,337.70,337.52,337.66,55628
2021/06/09,10:40:00,337.66,337.84,337.58,337.82,38176
2021/06/09,10:41:00,337.82,337.91,337.81,337.83,32157
2021/06/09,10:42:00,337.83,337.95,337.83,337.89,36714
2021/06/09,10:43:00,337.89,337.93,337.81,337.93,27488
2021/06/09,10:44:00,337.92,337.98,337.88,337.94,34162
2021/06/09,10:45:00,337.92,338.00,337.79,337.99,40282
2021/06/09,10:46:00,337.99,338.06,337.91,337.91,52519
2021/06/09,10:47:00,337.91,337.96,337.71,337.81,42988
2021/06/09,10:48:00,337.81,337.82,337.66,337.70,24421
2021/06/09,10:49:00,337.70,337.71,337.45,337.52,51652
2021/06/09,10:50:00,337.52,337.53,337.33,337.50,90337
2021/06/09,10:51:00,337.50,337.59,337.46,337.46,25696
2021/06/09,10:52:00,337.45,337.62,337.33,337.56,48142
2021/06/09,10:53:00,337.58,337.62,337.44,337.48,31321
2021/06/09,10:54:00,337.48,337.58,337.41,337.52,31775
2021/06/09,10:55:00,337.52,337.70,337.52,337.67,34183
2021/06/09,10:56:00,337.67,337.72,337.57,337.61,27302
2021/06/09,10:57:00,337.61,337.75,337.61,337.72,23043
2021/06/09,10:58:00,337.72,337.76,337.69,337.73,13330
2021/06/09,10:59:00,337.76,337.76,337.60,337.61,21709
2021/06/09,11:00:00,337.62,337.66,337.53,337.61,33989
2021/06/09,11:01:00,337.60,337.75,337.50,337.71,30905
2021/06/09,11:02:00,337.71,337.83,337.71,337.80,34649
2021/06/09,11:03:00,337.80,337.95,337.80,337.86,35188
2021/06/09,11:04:00,337.86,337.93,337.86,337.89,11711
2021/06/09,11:05:00,337.89,337.94,337.83,337.94,35879
2021/06/09,11:06:00,337.95,338.05,337.92,337.96,93549
2021/06/09,11:07:00,337.96,337.96,337.87,337.87,20232
2021/06/09,11:08:00,337.86,337.92,337.82,337.92,26211
2021/06/09,11:09:00,337.92,337.92,337.77,337.85,37899
2021/06/09,11:10:00,337.86,337.86,337.74,337.84,23041
2021/06/09,11:11:00,337.85,337.87,337.68,337.74,28743
2021/06/09,11:12:00,337.72,337.72,337.58,337.60,24720
2021/06/09,11:13:00,337.58,337.66,337.54,337.66,23819
2021/06/09,11:14:00,337.66,337.71,337.61,337.65,13529
2021/06/09,11:15:00,337.65,337.66,337.58,337.59,11035
2021/06/09,11:16:00,337.59,337.63,337.53,337.62,19783
2021/06/09,11:17:00,337.63,337.87,337.63,337.81,37325
2021/06/09,11:18:00,337.81,337.85,337.79,337.80,15835
2021/06/09,11:19:00,337.80,337.84,337.69,337.71,13893
2021/06/09,11:20:00,337.71,337.77,337.69,337.77,28546
2021/06/09,11:21:00,337.77,337.86,337.74,337.85,18030
2021/06/09,11:22:00,337.85,337.85,337.74,337.79,19970
2021/06/09,11:23:00,337.79,337.83,337.72,337.75,8457
2021/06/09,11:24:00,337.78,337.78,337.71,337.72,10151
2021/06/09,11:25:00,337.72,337.76,337.63,337.74,36665
2021/06/09,11:26:00,337.74,337.79,337.68,337.70,18312
2021/06/09,11:27:00,337.69,337.69,337.59,337.62,56141
2021/06/09,11:28:00,337.62,337.69,337.57,337.65,28749
2021/06/09,11:29:00,337.66,337.72,337.63,337.63,10303
2021/06/09,11:30:00,337.63,337.76,337.63,337.70,26046
2021/06/09,11:31:00,337.70,337.72,337.45,337.59,35694
2021/06/09,11:32:00,337.59,337.61,337.52,337.59,17230
2021/06/09,11:33:00,337.59,337.66,337.47,337.52,21148
2021/06/09,11:34:00,337.52,337.64,337.45,337.62,38883
2021/06/09,11:35:00,337.62,337.65,337.52,337.54,20083
2021/06/09,11:36:00,337.54,337.54,337.32,337.33,38417
2021/06/09,11:37:00,337.33,337.40,337.28,337.38,32201
2021/06/09,11:38:00,337.38,337.40,337.32,337.39,17297
2021/06/09,11:39:00,337.39,337.50,337.37,337.50,24668
2021/06/09,11:40:00,337.50,337.52,337.43,337.48,14511
2021/06/09,11:41:00,337.48,337.50,337.40,337.41,17205
2021/06/09,11:42:00,337.41,337.51,337.39,337.51,18791
2021/06/09,11:43:00,337.50,337.65,337.48,337.59,31543
2021/06/09,11:44:00,337.59,337.59,337.53,337.59,14846
2021/06/09,11:45:00,337.59,337.62,337.50,337.50,9796
2021/06/09,11:46:00,337.50,337.55,337.48,337.50,22494
2021/06/09,11:47:00,337.52,337.58,337.47,337.56,25389
2021/06/09,11:48:00,337.56,337.56,337.48,337.48,8425
2021/06/09,11:49:00,337.47,337.49,337.40,337.49,11111
2021/06/09,11:50:00,337.49,337.56,337.48,337.51,26607
2021/06/09,11:51:00,337.51,337.58,337.50,337.52,12886
2021/06/09,11:52:00,337.52,337.53,337.44,337.44,12309
2021/06/09,11:53:00,337.44,337.46,337.36,337.38,31019
2021/06/09,11:54:00,337.38,337.38,337.23,337.29,43234
2021/06/09,11:55:00,337.29,337.29,337.16,337.17,35714
2021/06/09,11:56:00,337.17,337.18,337.09,337.12,45721
2021/06/09,11:57:00,337.12,337.15,336.86,337.02,97336
2021/06/09,11:58:00,337.02,337.10,336.97,337.08,51508
2021/06/09,11:59:00,337.09,337.19,337.07,337.19,46579
2021/06/09,12:00:00,337.19,337.25,337.19,337.19,42491
2021/06/09,12:01:00,337.18,337.21,337.07,337.07,40965
2021/06/09,12:02:00,337.07,337.22,337.07,337.22,43570
2021/06/09,12:03:00,337.22,337.31,337.22,337.30,20356
2021/06/09,12:04:00,337.30,337.35,337.28,337.32,23810
2021/06/09,12:05:00,337.32,337.37,337.28,337.35,26252
2021/06/09,12:06:00,337.35,337.40,337.35,337.38,31566
2021/06/09,12:07:00,337.38,337.38,337.31,337.38,18272
2021/06/09,12:08:00,337.38,337.40,337.35,337.36,11650
2021/06/09,12:09:00,337.36,337.36,337.27,337.32,24034
2021/06/09,12:10:00,337.32,337.46,337.32,337.44,35634
2021/06/09,12:11:00,337.43,337.48,337.42,337.44,17945
2021/06/09,12:12:00,337.44,337.50,337.42,337.44,19623
2021/06/09,12:13:00,337.44,337.48,337.44,337.47,15794
2021/06/09,12:14:00,337.47,337.60,337.45,337.55,51920
2021/06/09,12:15:00,337.55,337.63,337.53,337.62,24589
2021/06/09,12:16:00,337.61,337.63,337.58,337.59,36132
2021/06/09,12:17:00,337.59,337.64,337.52,337.53,28573
2021/06/09,12:18:00,337.53,337.61,337.51,337.52,29874
2021/06/09,12:19:00,337.50,337.57,337.50,337.56,30299
2021/06/09,12:20:00,337.56,337.66,337.56,337.64,38910
2021/06/09,12:21:00,337.64,337.72,337.64,337.68,30495
2021/06/09,12:22:00,337.68,337.74,337.65,337.73,41115
2021/06/09,12:23:00,337.74,337.82,337.74,337.77,57029
2021/06/09,12:24:00,337.77,337.77,337.70,337.73,12361
2021/06/09,12:25:00,337.73,337.75,337.68,337.68,28631
2021/06/09,12:26:00,337.70,337.76,337.70,337.75,14030
2021/06/09,12:27:00,337.75,337.81,337.72,337.76,21298
2021/06/09,12:28:00,337.76,337.78,337.72,337.75,11650
2021/06/09,12:29:00,337.75,337.87,337.73,337.85,65267
2021/06/09,12:30:00,337.85,337.87,337.83,337.85,18557
2021/06/09,12:31:00,337.85,337.92,337.83,337.92,18893
2021/06/09,12:32:00,337.92,337.96,337.89,337.91,41504
2021/06/09,12:33:00,337.91,337.99,337.85,337.96,164077
2021/06/09,12:34:00,337.96,337.96,337.90,337.95,36849
2021/06/09,12:35:00,337.96,338.00,337.96,337.99,43635
2021/06/09,12:36:00,337.99,338.02,337.95,337.99,37811
2021/06/09,12:37:00,337.99,337.99,337.93,337.95,18453
2021/06/09,12:38:00,337.95,337.97,337.90,337.94,60380
2021/06/09,12:39:00,337.94,337.97,337.92,337.92,19465
2021/06/09,12:40:00,337.93,338.00,337.93,337.98,46509
2021/06/09,12:41:00,337.98,338.02,337.98,338.01,38299
2021/06/09,12:42:00,338.01,338.03,337.98,338.00,80589
2021/06/09,12:43:00,338.00,338.01,337.91,337.91,37402
2021/06/09,12:44:00,337.91,337.97,337.89,337.92,32134
2021/06/09,12:45:00,337.92,338.00,337.92,337.98,18458
2021/06/09,12:46:00,337.98,338.04,337.97,337.99,40111
2021/06/09,12:47:00,337.99,337.99,337.92,337.92,23071
2021/06/09,12:48:00,337.92,337.96,337.90,337.92,30445
2021/06/09,12:49:00,337.92,337.95,337.91,337.91,43057
2021/06/09,12:50:00,337.91,337.95,337.91,337.94,16623
2021/06/09,12:51:00,337.94,338.04,337.93,338.02,14942
2021/06/09,12:52:00,338.02,338.12,337.98,337.99,68190
2021/06/09,12:53:00,337.99,338.07,337.99,338.05,79361
2021/06/09,12:54:00,338.05,338.09,337.96,337.99,84797
2021/06/09,12:55:00,337.99,338.02,337.99,338.01,13939
2021/06/09,12:56:00,338.01,338.10,338.00,338.07,40758
2021/06/09,12:57:00,338.07,338.11,338.03,338.04,33766
2021/06/09,12:58:00,338.06,338.09,337.99,338.00,26634
2021/06/09,12:59:00,338.00,338.08,338.00,338.02,13647
2021/06/09,13:00:00,338.02,338.13,338.01,338.09,27780
2021/06/09,13:01:00,338.09,338.20,338.06,338.10,72971
2021/06/09,13:02:00,338.10,338.18,338.07,338.16,45202
2021/06/09,13:03:00,338.16,338.30,338.16,338.25,62728
2021/06/09,13:04:00,338.25,338.26,338.22,338.22,36040
2021/06/09,13:05:00,338.22,338.24,338.19,338.19,20392
2021/06/09,13:06:00,338.20,338.23,338.17,338.20,25188
2021/06/09,13:07:00,338.20,338.25,338.18,338.18,29410
2021/06/09,13:08:00,338.18,338.18,338.07,338.12,39180
2021/06/09,13:09:00,338.12,338.20,338.11,338.20,46339
2021/06/09,13:10:00,338.20,338.24,338.14,338.16,104677
2021/06/09,13:11:00,338.16,338.17,338.11,338.11,30120
2021/06/09,13:12:00,338.14,338.16,338.04,338.07,33639
2021/06/09,13:13:00,338.07,338.14,338.07,338.14,28877
2021/06/09,13:14:00,338.13,338.17,338.08,338.09,24342
2021/06/09,13:15:00,338.09,338.09,338.01,338.01,19822
2021/06/09,13:16:00,338.02,338.03,337.95,337.99,38902
2021/06/09,13:17:00,337.99,338.07,337.98,338.07,41475
2021/06/09,13:18:00,338.07,338.15,338.06,338.13,16171
2021/06/09,13:19:00,338.13,338.16,338.08,338.08,25080
2021/06/09,13:20:00,338.08,338.12,338.04,338.07,33089
2021/06/09,13:21:00,338.06,338.16,338.06,338.15,20727
2021/06/09,13:22:00,338.15,338.20,338.15,338.18,103222
2021/06/09,13:23:00,338.17,338.17,338.11,338.16,26715
2021/06/09,13:24:00,338.16,338.16,338.10,338.12,23769
2021/06/09,13:25:00,338.13,338.20,338.13,338.15,29531
2021/06/09,13:26:00,338.15,338.17,338.09,338.13,21208
2021/06/09,13:27:00,338.13,338.18,338.10,338.17,22815
2021/06/09,13:28:00,338.16,338.20,338.12,338.15,44058
2021/06/09,13:29:00,338.15,338.19,338.14,338.16,27942
2021/06/09,13:30:00,338.16,338.17,338.08,338.10,26701
2021/06/09,13:31:00,338.10,338.10,337.97,337.99,46953
2021/06/09,13:32:00,337.99,338.11,337.97,338.09,55464
2021/06/09,13:33:00,338.09,338.14,338.06,338.14,23024
2021/06/09,13:34:00,338.14,338.24,338.14,338.23,41592
2021/06/09,13:35:00,338.23,338.29,338.23,338.28,31430
2021/06/09,13:36:00,338.28,338.28,338.17,338.17,40678
2021/06/09,13:37:00,338.17,338.18,338.09,338.14,35378
2021/06/09,13:38:00,338.14,338.14,338.05,338.11,23540
2021/06/09,13:39:00,338.11,338.13,338.07,338.08,9999
2021/06/09,13:40:00,338.08,338.14,338.05,338.13,32472
2021/06/09,13:41:00,338.13,338.13,338.02,338.03,12848
2021/06/09,13:42:00,338.03,338.05,337.84,337.85,50690
2021/06/09,13:43:00,337.85,337.94,337.80,337.91,44811
2021/06/09,13:44:00,337.92,337.95,337.88,337.91,26811
2021/06/09,13:45:00,337.91,337.96,337.87,337.92,27267
2021/06/09,13:46:00,337.92,337.98,337.87,337.87,19012
2021/06/09,13:47:00,337.87,337.95,337.87,337.92,6795
2021/06/09,13:48:00,337.94,337.98,337.93,337.97,42460
2021/06/09,13:49:00,337.97,338.02,337.96,338.00,19313
2021/06/09,13:50:00,337.99,338.03,337.96,338.03,21261
2021/06/09,13:51:00,338.03,338.04,337.98,338.02,37222
2021/06/09,13:52:00,338.02,338.02,337.98,338.00,12006
2021/06/09,13:53:00,338.00,338.02,337.97,337.99,21245
2021/06/09,13:54:00,337.99,338.01,337.94,337.95,23222
2021/06/09,13:55:00,337.95,338.03,337.94,338.00,22498
2021/06/09,13:56:00,338.00,338.11,338.00,338.03,32231
2021/06/09,13:57:00,338.03,338.08,338.02,338.04,19179
2021/06/09,13:58:00,338.05,338.06,337.95,337.95,14393
2021/06/09,13:59:00,337.95,337.97,337.93,337.94,15084
2021/06/09,14:00:00,337.94,337.96,337.88,337.91,22385
2021/06/09,14:01:00,337.91,338.00,337.91,337.98,26019
2021/06/09,14:02:00,337.98,338.03,337.94,338.02,23669
2021/06/09,14:03:00,338.03,338.13,338.02,338.13,19962
2021/06/09,14:04:00,338.13,338.16,338.10,338.10,25885
2021/06/09,14:05:00,338.10,338.10,338.02,338.03,20593
2021/06/09,14:06:00,338.02,338.08,338.02,338.05,30041
2021/06/09,14:07:00,338.05,338.10,338.03,338.06,22934
2021/06/09,14:08:00,338.07,338.07,337.96,337.96,24431
2021/06/09,14:09:00,337.96,337.97,337.88,337.88,46218
2021/06/09,14:10:00,337.88,337.89,337.79,337.80,30222
2021/06/09,14:11:00,337.80,337.88,337.79,337.86,134326
2021/06/09,14:12:00,337.86,337.89,337.76,337.76,21398
2021/06/09,14:13:00,337.77,337.86,337.76,337.84,28624
2021/06/09,14:14:00,337.84,337.88,337.82,337.84,9358
2021/06/09,14:15:00,337.85,337.86,337.81,337.82,14226
2021/06/09,14:16:00,337.82,337.84,337.78,337.82,12632
2021/06/09,14:17:00,337.82,337.89,337.82,337.88,11965
2021/06/09,14:18:00,337.88,337.88,337.83,337.86,10484
2021/06/09,14:19:00,337.86,337.90,337.80,337.80,18595
2021/06/09,14:20:00,337.77,337.82,337.73,337.78,56754
2021/06/09,14:21:00,337.80,337.89,337.78,337.87,34807
2021/06/09,14:22:00,337.87,337.88,337.84,337.86,17599
2021/06/09,14:23:00,337.86,337.88,337.78,337.87,63986
2021/06/09,14:24:00,337.87,337.95,337.79,337.94,42184
2021/06/09,14:25:00,337.94,337.97,337.82,337.84,35660
2021/06/09,14:26:00,337.84,337.90,337.77,337.90,39115
2021/06/09,14:27:00,337.91,338.02,337.91,337.95,51111
2021/06/09,14:28:00,337.95,337.96,337.92,337.95,50323
2021/06/09,14:29:00,337.95,338.00,337.92,337.99,38407
2021/06/09,14:30:00,338.00,338.02,337.97,337.98,18016
2021/06/09,14:31:00,337.98,338.06,337.93,338.03,47354
2021/06/09,14:32:00,338.03,338.06,337.92,337.95,34381
2021/06/09,14:33:00,337.95,338.03,337.95,337.95,12437
2021/06/09,14:34:00,337.94,337.96,337.91,337.91,16476
2021/06/09,14:35:00,337.92,337.96,337.90,337.91,13822
2021/06/09,14:36:00,337.91,337.98,337.89,337.91,18352
2021/06/09,14:37:00,337.91,337.92,337.82,337.83,20528
2021/06/09,14:38:00,337.83,337.83,337.74,337.75,35133
2021/06/09,14:39:00,337.75,337.78,337.70,337.72,41000
2021/06/09,14:40:00,337.72,337.76,337.69,337.74,26667
2021/06/09,14:41:00,337.74,337.79,337.73,337.77,15511
2021/06/09,14:42:00,337.77,337.77,337.69,337.69,17991
2021/06/09,14:43:00,337.70,337.74,337.68,337.71,61520
2021/06/09,14:44:00,337.71,337.74,337.65,337.67,20060
2021/06/09,14:45:00,337.67,337.67,337.60,337.62,24622
2021/06/09,14:46:00,337.60,337.71,337.60,337.69,48998
2021/06/09,14:47:00,337.69,337.70,337.58,337.62,34921
2021/06/09,14:48:00,337.62,337.62,337.57,337.59,12689
2021/06/09,14:49:00,337.58,337.58,337.52,337.53,31278
2021/06/09,14:50:00,337.53,337.56,337.46,337.49,50192
2021/06/09,14:51:00,337.49,337.52,337.44,337.50,53636
2021/06/09,14:52:00,337.50,337.50,337.42,337.45,40396
2021/06/09,14:53:00,337.45,337.48,337.42,337.45,32781
2021/06/09,14:54:00,337.45,337.49,337.42,337.42,31146
2021/06/09,14:55:00,337.42,337.46,337.40,337.46,46625
2021/06/09,14:56:00,337.46,337.51,337.43,337.50,42846
2021/06/09,14:57:00,337.50,337.52,337.46,337.46,38914
2021/06/09,14:58:00,337.45,337.50,337.45,337.47,30545
2021/06/09,14:59:00,337.47,337.54,337.47,337.52,33885
2021/06/09,15:00:00,337.52,337.52,337.41,337.42,29560
2021/06/09,15:01:00,337.42,337.51,337.38,337.42,48396
2021/06/09,15:02:00,337.41,337.41,337.29,337.38,81206
2021/06/09,15:03:00,337.38,337.44,337.32,337.39,30731
2021/06/09,15:04:00,337.39,337.42,337.37,337.37,25316
2021/06/09,15:05:00,337.37,337.38,337.31,337.32,23089
2021/06/09,15:06:00,337.33,337.42,337.27,337.41,65873
2021/06/09,15:07:00,337.41,337.44,337.34,337.34,44890
2021/06/09,15:08:00,337.34,337.38,337.33,337.35,24545
2021/06/09,15:09:00,337.35,337.35,337.24,337.29,57378
2021/06/09,15:10:00,337.29,337.32,337.26,337.30,27353
2021/06/09,15:11:00,337.31,337.35,337.30,337.33,46865
2021/06/09,15:12:00,337.33,337.33,337.24,337.31,47198
2021/06/09,15:13:00,337.31,337.40,337.27,337.40,29527
2021/06/09,15:14:00,337.39,337.42,337.34,337.41,20619
2021/06/09,15:15:00,337.41,337.42,337.32,337.36,24106
2021/06/09,15:16:00,337.36,337.45,337.35,337.42,40780
2021/06/09,15:17:00,337.42,337.51,337.42,337.46,65853
2021/06/09,15:18:00,337.46,337.46,337.35,337.36,30254
2021/06/09,15:19:00,337.36,337.46,337.34,337.44,18534
2021/06/09,15:20:00,337.43,337.45,337.37,337.40,49323
2021/06/09,15:21:00,337.41,337.44,337.37,337.41,26282
2021/06/09,15:22:00,337.41,337.41,337.29,337.32,62242
2021/06/09,15:23:00,337.32,337.32,337.21,337.25,89496
2021/06/09,15:24:00,337.25,337.36,337.23,337.30,41455
2021/06/09,15:25:00,337.29,337.31,337.17,337.25,51375
2021/06/09,15:26:00,337.25,337.27,337.14,337.22,37245
2021/06/09,15:27:00,337.22,337.22,337.08,337.10,62314
2021/06/09,15:28:00,337.10,337.10,337.00,337.07,78618
2021/06/09,15:29:00,337.07,337.11,337.00,337.03,46786
2021/06/09,15:30:00,337.04,337.06,336.96,336.96,64516
2021/06/09,15:31:00,336.96,337.02,336.87,336.91,95012
2021/06/09,15:32:00,336.91,337.13,336.86,337.09,96348
2021/06/09,15:33:00,337.07,337.12,337.03,337.10,55028
2021/06/09,15:34:00,337.10,337.17,337.08,337.13,68640
2021/06/09,15:35:00,337.13,337.14,337.01,337.03,55233
2021/06/09,15:36:00,337.03,337.08,337.02,337.07,34547
2021/06/09,15:37:00,337.07,337.07,336.98,336.99,30780
2021/06/09,15:38:00,336.99,337.04,336.96,336.98,65367
2021/06/09,15:39:00,336.98,337.09,336.98,337.08,62095
2021/06/09,15:40:00,337.08,337.08,336.97,337.02,39335
2021/06/09,15:41:00,337.02,337.04,336.92,336.93,45032
2021/06/09,15:42:00,336.94,336.97,336.88,336.91,47240
2021/06/09,15:43:00,336.91,336.91,336.76,336.76,88004
2021/06/09,15:44:00,336.77,336.82,336.74,336.75,155889
2021/06/09,15:45:00,336.75,336.76,336.67,336.69,86240
2021/06/09,15:46:00,336.69,336.79,336.69,336.76,76350
2021/06/09,15:47:00,336.76,336.92,336.74,336.86,110277
2021/06/09,15:48:00,336.86,336.92,336.78,336.91,84426
2021/06/09,15:49:00,336.91,336.93,336.86,336.86,59656
2021/06/09,15:50:00,336.86,336.90,336.80,336.80,67104
2021/06/09,15:51:00,336.79,336.80,336.65,336.78,194047
2021/06/09,15:52:00,336.79,337.01,336.78,336.92,203631
2021/06/09,15:53:00,336.92,337.04,336.92,337.01,65633
2021/06/09,15:54:00,337.00,337.01,336.94,336.98,53161
2021/06/09,15:55:00,336.97,337.09,336.90,336.93,131274
2021/06/09,15:56:00,336.93,337.00,336.87,336.91,81781
2021/06/09,15:57:00,336.91,336.97,336.87,336.88,106215
2021/06/09,15:58:00,336.89,336.89,336.81,336.85,94977
2021/06/09,15:59:00,336.85,336.91,336.85,336.88,80493
2021/06/09,16:00:00,336.88,336.96,336.68,336.85,340900
2021/06/10,09:31:00,337.19,337.43,337.08,337.32,163281
2021/06/10,09:32:00,337.36,337.41,336.86,336.92,220418
2021/06/10,09:33:00,336.92,337.03,336.73,337.00,127526
2021/06/10,09:34:00,337.00,337.65,336.99,337.64,156314
2021/06/10,09:35:00,337.65,338.21,337.65,338.12,235093
2021/06/10,09:36:00,338.12,338.62,338.12,338.47,305566
2021/06/10,09:37:00,338.47,338.67,338.47,338.63,147690
2021/06/10,09:38:00,338.62,338.81,338.58,338.65,139219
2021/06/10,09:39:00,338.65,338.97,338.65,338.87,114497
2021/06/10,09:40:00,338.87,339.24,338.87,339.18,162833
2021/06/10,09:41:00,339.18,339.43,339.18,339.30,224829
2021/06/10,09:42:00,339.30,339.41,339.17,339.22,168734
2021/06/10,09:43:00,339.22,339.27,339.10,339.16,357990
2021/06/10,09:44:00,339.16,339.27,338.98,339.10,137789
2021/06/10,09:45:00,339.10,339.34,339.10,339.30,113221
2021/06/10,09:46:00,339.31,339.73,339.31,339.73,230056
2021/06/10,09:47:00,339.73,339.84,339.71,339.81,148330
2021/06/10,09:48:00,339.81,339.87,339.76,339.83,118899
2021/06/10,09:49:00,339.83,339.99,339.79,339.99,93881
2021/06/10,09:50:00,339.99,340.01,339.87,339.91,204244
2021/06/10,09:51:00,339.91,339.99,339.80,339.80,158453
2021/06/10,09:52:00,339.80,339.90,339.79,339.85,114702
2021/06/10,09:53:00,339.85,339.90,339.73,339.85,113959
2021/06/10,09:54:00,339.85,340.00,339.85,339.97,121063
2021/06/10,09:55:00,339.97,340.20,339.90,340.20,256512
2021/06/10,09:56:00,340.20,340.38,340.18,340.37,193623
2021/06/10,09:57:00,340.36,340.45,340.22,340.22,138234
2021/06/10,09:58:00,340.22,340.27,339.96,340.01,127913
2021/06/10,09:59:00,340.04,340.07,339.98,340.02,125679
2021/06/10,10:00:00,340.02,340.16,339.92,339.94,86575
2021/06/10,10:01:00,339.95,340.19,339.95,340.12,153749
2021/06/10,10:02:00,340.12,340.32,340.07,340.31,158986
2021/06/10,10:03:00,340.31,340.34,340.21,340.27,86564
2021/06/10,10:04:00,340.27,340.33,340.23,340.24,89945
2021/06/10,10:05:00,340.23,340.23,340.05,340.05,110456
2021/06/10,10:06:00,340.05,340.16,340.03,340.05,76989
2021/06/10,10:07:00,340.05,340.20,340.05,340.16,77467
2021/06/10,10:08:00,340.16,340.19,339.96,340.01,123200
2021/06/10,10:09:00,340.01,340.11,340.01,340.11,73734
2021/06/10,10:10:00,340.11,340.14,339.82,339.91,151380
2021/06/10,10:11:00,339.91,339.98,339.68,339.79,294972
2021/06/10,10:12:00,339.79,339.85,339.69,339.78,126673
2021/06/10,10:13:00,339.78,339.89,339.71,339.74,146428
2021/06/10,10:14:00,339.74,339.78,339.55,339.59,140335
2021/06/10,10:15:00,339.59,339.66,339.52,339.61,104667
2021/06/10,10:16:00,339.61,339.88,339.60,339.87,103463
2021/06/10,10:17:00,339.87,339.94,339.86,339.94,56685
2021/06/10,10:18:00,339.94,339.95,339.66,339.93,188881
2021/06/10,10:19:00,339.93,339.99,339.84,339.90,74240
2021/06/10,10:20:00,339.90,339.93,339.81,339.92,30822
2021/06/10,10:21:00,339.90,339.94,339.63,339.64,93166
2021/06/10,10:22:00,339.64,339.69,339.44,339.51,137519
2021/06/10,10:23:00,339.52,339.58,339.45,339.56,98920
2021/06/10,10:24:00,339.57,339.77,339.56,339.63,86612
2021/06/10,10:25:00,339.63,339.79,339.56,339.77,60901
2021/06/10,10:26:00,339.77,339.81,339.55,339.69,189469
2021/06/10,10:27:00,339.69,339.76,339.57,339.61,65256
2021/06/10,10:28:00,339.61,339.68,339.47,339.55,59746
2021/06/10,10:29:00,339.56,339.64,339.51,339.61,45070
2021/06/10,10:30:00,339.61,339.73,339.58,339.73,39839
2021/06/10,10:31:00,339.73,339.90,339.73,339.89,101882
2021/06/10,10:32:00,339.89,339.97,339.79,339.94,122027
2021/06/10,10:33:00,339.95,339.95,339.72,339.81,55143
2021/06/10,10:34:00,339.82,339.85,339.68,339.78,101283
2021/06/10,10:35:00,339.78,339.85,339.64,339.66,141863
2021/06/10,10:36:00,339.67,339.81,339.55,339.70,229526
2021/06/10,10:37:00,339.70,339.71,339.31,339.40,113242
2021/06/10,10:38:00,339.40,339.41,339.28,339.32,59100
2021/06/10,10:39:00,339.32,339.37,339.27,339.31,58917
2021/06/10,10:40:00,339.31,339.31,339.06,339.12,98635
2021/06/10,10:41:00,339.11,339.21,339.08,339.18,109150
2021/06/10,10:42:00,339.20,339.29,339.13,339.14,36731
2021/06/10,10:43:00,339.13,339.13,338.96,339.06,197123
2021/06/10,10:44:00,339.07,339.07,338.88,338.95,68171
2021/06/10,10:45:00,338.95,339.03,338.89,338.91,58375
2021/06/10,10:46:00,338.91,338.92,338.33,338.36,227815
2021/06/10,10:47:00,338.37,338.47,338.12,338.13,172830
2021/06/10,10:48:00,338.12,338.29,338.12,338.23,162479
2021/06/10,10:49:00,338.23,338.24,337.99,338.16,171224
2021/06/10,10:50:00,338.16,338.16,337.75,337.88,145131
2021/06/10,10:51:00,337.88,337.93,337.50,337.77,298657
2021/06/10,10:52:00,337.78,337.86,337.60,337.72,149325
2021/06/10,10:53:00,337.71,337.77,337.56,337.76,102028
2021/06/10,10:54:00,337.76,337.88,337.65,337.85,114457
2021/06/10,10:55:00,337.85,337.90,337.26,337.26,323671
2021/06/10,10:56:00,337.26,337.52,337.09,337.43,236314
2021/06/10,10:57:00,337.43,337.83,337.39,337.81,96351
2021/06/10,10:58:00,337.80,338.05,337.76,338.02,215383
2021/06/10,10:59:00,338.02,338.10,337.86,338.07,92428
2021/06/10,11:00:00,338.08,338.11,337.94,338.09,64587
2021/06/10,11:01:00,338.09,338.09,337.64,337.87,139980
2021/06/10,11:02:00,337.87,337.91,337.69,337.87,63986
2021/06/10,11:03:00,337.87,338.04,337.79,337.99,88116
2021/06/10,11:04:00,337.99,338.07,337.86,338.07,78991
2021/06/10,11:05:00,338.07,338.08,337.90,337.92,51925
2021/06/10,11:06:00,337.92,338.03,337.75,337.88,95913
2021/06/10,11:07:00,337.88,337.97,337.78,337.78,64886
2021/06/10,11:08:00,337.81,337.98,337.81,337.95,60820
2021/06/10,11:09:00,337.95,338.26,337.95,338.18,130986
2021/06/10,11:10:00,338.18,338.29,338.17,338.24,77862
2021/06/10,11:11:00,338.24,338.28,338.05,338.09,52036
2021/06/10,11:12:00,338.09,338.24,337.98,338.23,48423
2021/06/10,11:13:00,338.23,338.39,338.20,338.27,85759
2021/06/10,11:14:00,338.27,338.39,338.25,338.38,51505
2021/06/10,11:15:00,338.39,338.49,338.31,338.40,66486
2021/06/10,11:16:00,338.40,338.49,338.36,338.48,41855
2021/06/10,11:17:00,338.48,338.59,338.44,338.58,77855
2021/06/10,11:18:00,338.58,338.60,338.55,338.55,49649
2021/06/10,11:19:00,338.55,338.60,338.49,338.53,43278
2021/06/10,11:20:00,338.53,338.57,338.46,338.57,95875
2021/06/10,11:21:00,338.57,338.57,338.44,338.49,34265
2021/06/10,11:22:00,338.49,338.63,338.49,338.63,86797
2021/06/10,11:23:00,338.63,338.75,338.61,338.75,104716
2021/06/10,11:24:00,338.75,338.79,338.69,338.76,58859
2021/06/10,11:25:00,338.76,338.89,338.76,338.87,57149
2021/06/10,11:26:00,338.87,339.02,338.84,338.99,94243
2021/06/10,11:27:00,338.99,339.02,338.93,338.98,38376
2021/06/10,11:28:00,338.98,339.01,338.94,338.94,38116
2021/06/10,11:29:00,338.94,338.99,338.92,338.96,34553
2021/06/10,11:30:00,338.96,339.10,338.95,339.03,70872
2021/06/10,11:31:00,339.03,339.14,339.03,339.05,61117
2021/06/10,11:32:00,339.05,339.16,339.03,339.10,37045
2021/06/10,11:33:00,339.11,339.22,339.11,339.20,69864
2021/06/10,11:34:00,339.20,339.28,339.19,339.25,60420
2021/06/10,11:35:00,339.25,339.30,339.20,339.24,45437
2021/06/10,11:36:00,339.24,339.36,339.22,339.35,63514
2021/06/10,11:37:00,339.35,339.37,339.29,339.34,42404
2021/06/10,11:38:00,339.34,339.37,339.26,339.26,46724
2021/06/10,11:39:00,339.26,339.30,339.21,339.21,29950
2021/06/10,11:40:00,339.21,339.31,339.21,339.24,23875
2021/06/10,11:41:00,339.24,339.39,339.24,339.28,40896
2021/06/10,11:42:00,339.28,339.32,339.14,339.15,56279
2021/06/10,11:43:00,339.16,339.16,339.00,339.01,74491
2021/06/10,11:44:00,339.01,339.01,338.92,338.94,104868
2021/06/10,11:45:00,338.94,339.06,338.78,339.05,117119
2021/06/10,11:46:00,339.06,339.36,339.06,339.25,99123
2021/06/10,11:47:00,339.25,339.34,339.24,339.26,52999
2021/06/10,11:48:00,339.26,339.37,339.24,339.36,39720
2021/06/10,11:49:00,339.37,339.44,339.24,339.32,72015
2021/06/10,11:50:00,339.32,339.41,339.27,339.35,32089
2021/06/10,11:51:00,339.35,339.43,339.32,339.38,38110
2021/06/10,11:52:00,339.38,339.45,339.37,339.39,26144
2021/06/10,11:53:00,339.39,339.45,339.27,339.29,40632
2021/06/10,11:54:00,339.29,339.30,339.11,339.28,50484
2021/06/10,11:55:00,339.28,339.36,339.26,339.32,40762
2021/06/10,11:56:00,339.33,339.44,339.33,339.44,54068
2021/06/10,11:57:00,339.44,339.44,339.30,339.38,30725
2021/06/10,11:58:00,339.39,339.42,339.33,339.41,13947
2021/06/10,11:59:00,339.41,339.46,339.39,339.44,29610
2021/06/10,12:00:00,339.44,339.46,339.36,339.41,17911
2021/06/10,12:01:00,339.41,339.51,339.33,339.49,45741
2021/06/10,12:02:00,339.50,339.54,339.31,339.34,63104
2021/06/10,12:03:00,339.36,339.40,339.31,339.37,17445
2021/06/10,12:04:00,339.40,339.47,339.38,339.43,23868
2021/06/10,12:05:00,339.43,339.53,339.36,339.46,45933
2021/06/10,12:06:00,339.47,339.58,339.47,339.50,45659
2021/06/10,12:07:00,339.50,339.51,339.39,339.43,41481
2021/06/10,12:08:00,339.43,339.44,339.34,339.44,30224
2021/06/10,12:09:00,339.42,339.45,339.33,339.37,138330
2021/06/10,12:10:00,339.37,339.49,339.24,339.49,78343
2021/06/10,12:11:00,339.49,339.65,339.43,339.64,105050
2021/06/10,12:12:00,339.62,339.67,339.53,339.58,52182
2021/06/10,12:13:00,339.58,339.76,339.56,339.62,76901
2021/06/10,12:14:00,339.62,339.66,339.50,339.50,27466
2021/06/10,12:15:00,339.50,339.55,339.43,339.55,34107
2021/06/10,12:16:00,339.55,339.65,339.55,339.61,38172
2021/06/10,12:17:00,339.62,339.65,339.55,339.63,25141
2021/06/10,12:18:00,339.63,339.63,339.53,339.57,30420
2021/06/10,12:19:00,339.60,339.64,339.52,339.56,30026
2021/06/10,12:20:00,339.56,339.61,339.56,339.57,22898
2021/06/10,12:21:00,339.57,339.64,339.53,339.62,31035
2021/06/10,12:22:00,339.62,339.68,339.48,339.51,42503
2021/06/10,12:23:00,339.51,339.56,339.40,339.45,44186
2021/06/10,12:24:00,339.45,339.47,339.36,339.40,29961
2021/06/10,12:25:00,339.40,339.46,339.33,339.46,39567
2021/06/10,12:26:00,339.46,339.55,339.46,339.51,34075
2021/06/10,12:27:00,339.51,339.51,339.36,339.36,18000
2021/06/10,12:28:00,339.35,339.36,339.29,339.34,37842
2021/06/10,12:29:00,339.35,339.43,339.33,339.36,22375
2021/06/10,12:30:00,339.36,339.40,339.23,339.28,12949
2021/06/10,12:31:00,339.30,339.37,339.27,339.36,30605
2021/06/10,12:32:00,339.36,339.46,339.33,339.34,74012
2021/06/10,12:33:00,339.34,339.46,339.31,339.42,49713
2021/06/10,12:34:00,339.42,339.61,339.42,339.61,51014
2021/06/10,12:35:00,339.61,339.62,339.52,339.53,26222
2021/06/10,12:36:00,339.54,339.54,339.43,339.44,38328
2021/06/10,12:37:00,339.44,339.55,339.44,339.54,19109
2021/06/10,12:38:00,339.51,339.54,339.45,339.47,21919
2021/06/10,12:39:00,339.47,339.77,339.47,339.76,85314
2021/06/10,12:40:00,339.77,339.82,339.75,339.78,50856
2021/06/10,12:41:00,339.78,339.84,339.71,339.82,39336
2021/06/10,12:42:00,339.82,339.85,339.79,339.82,42951
2021/06/10,12:43:00,339.82,339.82,339.74,339.77,16791
2021/06/10,12:44:00,339.77,339.80,339.73,339.79,17639
2021/06/10,12:45:00,339.79,339.84,339.78,339.84,34547
2021/06/10,12:46:00,339.84,339.87,339.79,339.81,31183
2021/06/10,12:47:00,339.81,339.82,339.76,339.77,18887
2021/06/10,12:48:00,339.77,339.88,339.77,339.84,16450
2021/06/10,12:49:00,339.83,339.88,339.81,339.84,31146
2021/06/10,12:50:00,339.84,339.95,339.83,339.94,52877
2021/06/10,12:51:00,339.94,339.99,339.90,339.98,45987
2021/06/10,12:52:00,339.98,339.98,339.88,339.88,23278
2021/06/10,12:53:00,339.89,339.92,339.82,339.92,46383
2021/06/10,12:54:00,339.92,339.99,339.92,339.97,24277
2021/06/10,12:55:00,339.97,339.98,339.92,339.96,14630
2021/06/10,12:56:00,339.96,339.96,339.88,339.89,19457
2021/06/10,12:57:00,339.89,339.94,339.87,339.94,24847
2021/06/10,12:58:00,339.94,339.97,339.86,339.87,24105
2021/06/10,12:59:00,339.87,339.96,339.87,339.93,18481
2021/06/10,13:00:00,339.93,339.99,339.93,339.98,20208
2021/06/10,13:01:00,339.98,339.99,339.94,339.98,13024
2021/06/10,13:02:00,339.98,340.05,339.65,339.72,170675
2021/06/10,13:03:00,339.72,339.92,339.70,339.92,55092
2021/06/10,13:04:00,339.92,339.96,339.83,339.90,38386
2021/06/10,13:05:00,339.90,339.91,339.82,339.84,24815
2021/06/10,13:06:00,339.84,339.96,339.84,339.95,35073
2021/06/10,13:07:00,339.95,340.00,339.93,339.95,39837
2021/06/10,13:08:00,339.95,339.97,339.91,339.95,21046
2021/06/10,13:09:00,339.95,339.96,339.93,339.93,10704
2021/06/10,13:10:00,339.93,339.95,339.90,339.95,22270
2021/06/10,13:11:00,339.95,339.98,339.94,339.95,6550
2021/06/10,13:12:00,339.95,339.98,339.89,339.89,13903
2021/06/10,13:13:00,339.89,339.93,339.82,339.90,44949
2021/06/10,13:14:00,339.90,339.93,339.85,339.86,23303
2021/06/10,13:15:00,339.86,339.93,339.84,339.91,85143
2021/06/10,13:16:00,339.91,340.00,339.90,339.90,31555
2021/06/10,13:17:00,339.90,340.00,339.90,339.95,30430
2021/06/10,13:18:00,339.95,340.01,339.95,339.95,30657
2021/06/10,13:19:00,339.95,340.00,339.91,339.99,46606
2021/06/10,13:20:00,339.99,340.03,339.99,340.00,22507
2021/06/10,13:21:00,340.00,340.04,339.96,339.98,29282
2021/06/10,13:22:00,339.98,340.03,339.95,340.00,37565
2021/06/10,13:23:00,340.00,340.02,339.95,339.96,19749
2021/06/10,13:24:00,339.96,339.96,339.91,339.94,26554
2021/06/10,13:25:00,339.94,340.00,339.93,339.96,252561
2021/06/10,13:26:00,339.96,339.97,339.88,339.89,28966
2021/06/10,13:27:00,339.89,339.89,339.83,339.86,18390
2021/06/10,13:28:00,339.86,339.88,339.80,339.85,44747
2021/06/10,13:29:00,339.85,339.89,339.83,339.83,15867
2021/06/10,13:30:00,339.83,339.83,339.75,339.78,32897
2021/06/10,13:31:00,339.78,339.83,339.54,339.54,47587
2021/06/10,13:32:00,339.54,339.64,339.45,339.47,73050
2021/06/10,13:33:00,339.46,339.58,339.43,339.48,68200
2021/06/10,13:34:00,339.48,339.61,339.48,339.60,36313
2021/06/10,13:35:00,339.60,339.71,339.55,339.70,23577
2021/06/10,13:36:00,339.70,339.71,339.61,339.62,22728
2021/06/10,13:37:00,339.62,339.62,339.55,339.56,53170
2021/06/10,13:38:00,339.57,339.64,339.49,339.62,46817
2021/06/10,13:39:00,339.62,339.68,339.60,339.68,21312
2021/06/10,13:40:00,339.68,339.73,339.65,339.72,18814
2021/06/10,13:41:00,339.71,339.83,339.71,339.79,41521
2021/06/10,13:42:00,339.79,339.86,339.75,339.86,37320
2021/06/10,13:43:00,339.86,339.90,339.83,339.87,17486
2021/06/10,13:44:00,339.86,339.89,339.85,339.88,14646
2021/06/10,13:45:00,339.89,339.93,339.86,339.88,27346
2021/06/10,13:46:00,339.88,339.94,339.87,339.94,23411
2021/06/10,13:47:00,339.94,339.99,339.93,339.94,33460
2021/06/10,13:48:00,339.94,339.94,339.88,339.88,42308
2021/06/10,13:49:00,339.88,339.93,339.86,339.91,11145
2021/06/10,13:50:00,339.91,339.95,339.90,339.92,22595
2021/06/10,13:51:00,339.92,339.97,339.91,339.96,23656
2021/06/10,13:52:00,339.96,339.99,339.88,339.95,52840
2021/06/10,13:53:00,339.96,340.00,339.90,339.99,38472
2021/06/10,13:54:00,339.99,340.00,339.94,339.94,35276
2021/06/10,13:55:00,339.94,340.09,339.94,340.05,51961
2021/06/10,13:56:00,340.06,340.16,340.06,340.14,61725
2021/06/10,13:57:00,340.14,340.22,340.11,340.17,49625
2021/06/10,13:58:00,340.17,340.29,340.17,340.28,49362
2021/06/10,13:59:00,340.28,340.33,340.25,340.33,68764
2021/06/10,14:00:00,340.33,340.33,340.30,340.32,49111
2021/06/10,14:01:00,340.32,340.32,340.29,340.31,34981
2021/06/10,14:02:00,340.32,340.35,340.24,340.25,58048
2021/06/10,14:03:00,340.25,340.30,340.22,340.26,37796
2021/06/10,14:04:00,340.26,340.30,340.24,340.25,40239
2021/06/10,14:05:00,340.25,340.28,340.25,340.25,29267
2021/06/10,14:06:00,340.25,340.33,340.25,340.30,50762
2021/06/10,14:07:00,340.30,340.33,340.28,340.33,38578
2021/06/10,14:08:00,340.33,340.35,340.29,340.34,40751
2021/06/10,14:09:00,340.34,340.34,340.20,340.21,42602
2021/06/10,14:10:00,340.21,340.24,340.14,340.16,92594
2021/06/10,14:11:00,340.16,340.17,340.05,340.06,59395
2021/06/10,14:12:00,340.05,340.14,340.05,340.09,45412
2021/06/10,14:13:00,340.10,340.13,340.08,340.10,26472
2021/06/10,14:14:00,340.10,340.19,340.10,340.18,32575
2021/06/10,14:15:00,340.18,340.23,340.17,340.17,29707
2021/06/10,14:16:00,340.17,340.24,340.13,340.20,31241
2021/06/10,14:17:00,340.20,340.23,340.20,340.21,38829
2021/06/10,14:18:00,340.21,340.24,340.13,340.14,23660
2021/06/10,14:19:00,340.14,340.14,340.08,340.12,26401
2021/06/10,14:20:00,340.13,340.15,340.09,340.10,43234
2021/06/10,14:21:00,340.10,340.14,340.08,340.09,13702
2021/06/10,14:22:00,340.09,340.09,339.96,339.97,50168
2021/06/10,14:23:00,339.97,340.08,339.97,339.99,29936
2021/06/10,14:24:00,339.98,339.99,339.90,339.91,33536
2021/06/10,14:25:00,339.91,340.01,339.91,339.94,28720
2021/06/10,14:26:00,339.94,339.98,339.91,339.97,25177
2021/06/10,14:27:00,339.97,339.98,339.92,339.95,31094
2021/06/10,14:28:00,339.95,340.02,339.94,340.02,20069
2021/06/10,14:29:00,340.02,340.06,339.95,339.95,37341
2021/06/10,14:30:00,339.95,339.95,339.88,339.90,21090
2021/06/10,14:31:00,339.90,339.98,339.83,339.84,30120
2021/06/10,14:32:00,339.83,339.98,339.83,339.94,35895
2021/06/10,14:33:00,339.95,339.97,339.89,339.96,275222
2021/06/10,14:34:00,339.96,340.01,339.95,340.01,20553
2021/06/10,14:35:00,340.01,340.03,339.96,340.01,19237
2021/06/10,14:36:00,340.01,340.05,339.98,340.04,18056
2021/06/10,14:37:00,340.04,340.04,339.94,339.95,19902
2021/06/10,14:38:00,339.95,340.02,339.92,339.94,27394
2021/06/10,14:39:00,339.94,339.98,339.90,339.94,29684
2021/06/10,14:40:00,339.94,339.96,339.88,339.91,24680
2021/06/10,14:41:00,339.91,339.99,339.90,339.94,38170
2021/06/10,14:42:00,339.94,340.00,339.92,339.92,11675
2021/06/10,14:43:00,339.92,340.00,339.89,339.98,17981
2021/06/10,14:44:00,339.98,340.00,339.94,340.00,9936
2021/06/10,14:45:00,340.00,340.04,339.97,339.97,21108
2021/06/10,14:46:00,339.97,339.97,339.75,339.86,69768
2021/06/10,14:47:00,339.85,339.98,339.84,339.96,22407
2021/06/10,14:48:00,339.96,340.04,339.96,340.03,16156
2021/06/10,14:49:00,340.03,340.08,339.99,340.03,24587
2021/06/10,14:50:00,340.03,340.06,340.00,340.00,11841
2021/06/10,14:51:00,340.00,340.07,339.98,340.02,31881
2021/06/10,14:52:00,340.02,340.07,340.01,340.06,26963
2021/06/10,14:53:00,340.06,340.18,340.05,340.16,50934
2021/06/10,14:54:00,340.16,340.18,340.11,340.13,33832
2021/06/10,14:55:00,340.13,340.19,340.12,340.18,22926
2021/06/10,14:56:00,340.17,340.20,340.15,340.19,39571
2021/06/10,14:57:00,340.19,340.24,340.19,340.21,43807
2021/06/10,14:58:00,340.21,340.26,340.20,340.24,91842
2021/06/10,14:59:00,340.24,340.29,340.23,340.25,37242
2021/06/10,15:00:00,340.25,340.30,340.20,340.28,29449
2021/06/10,15:01:00,340.28,340.31,340.14,340.17,50033
2021/06/10,15:02:00,340.18,340.24,340.12,340.23,32834
2021/06/10,15:03:00,340.23,340.25,340.13,340.13,26621
2021/06/10,15:04:00,340.13,340.16,340.06,340.09,49645
2021/06/10,15:05:00,340.09,340.13,339.84,339.87,78971
2021/06/10,15:06:00,339.85,339.98,339.80,339.81,44906
2021/06/10,15:07:00,339.81,339.96,339.78,339.85,271721
2021/06/10,15:08:00,339.87,340.05,339.87,340.03,31666
2021/06/10,15:09:00,340.03,340.10,339.97,340.09,29245
2021/06/10,15:10:00,340.09,340.15,340.04,340.15,39871
2021/06/10,15:11:00,340.15,340.18,340.09,340.15,80089
2021/06/10,15:12:00,340.15,340.19,340.08,340.12,20772
2021/06/10,15:13:00,340.12,340.13,340.05,340.06,42931
2021/06/10,15:14:00,340.06,340.10,340.06,340.07,14812
2021/06/10,15:15:00,340.06,340.15,340.06,340.10,25371
2021/06/10,15:16:00,340.10,340.11,340.01,340.07,31638
2021/06/10,15:17:00,340.07,340.09,339.97,340.01,34574
2021/06/10,15:18:00,340.02,340.09,339.99,340.02,27679
2021/06/10,15:19:00,340.03,340.11,340.03,340.11,24648
2021/06/10,15:20:00,340.11,340.11,340.00,340.01,36785
2021/06/10,15:21:00,340.03,340.10,339.96,340.06,88553
2021/06/10,15:22:00,340.06,340.08,339.98,340.08,34642
2021/06/10,15:23:00,340.07,340.13,340.07,340.11,37920
2021/06/10,15:24:00,340.12,340.15,340.04,340.08,43153
2021/06/10,15:25:00,340.09,340.19,340.07,340.14,40625
2021/06/10,15:26:00,340.13,340.20,340.13,340.15,23844
2021/06/10,15:27:00,340.15,340.16,340.04,340.13,39604
2021/06/10,15:28:00,340.13,340.13,340.04,340.07,29773
2021/06/10,15:29:00,340.06,340.06,339.92,339.95,56682
2021/06/10,15:30:00,339.95,340.13,339.92,340.04,57535
2021/06/10,15:31:00,340.03,340.15,339.99,340.11,56784
2021/06/10,15:32:00,340.10,340.13,339.97,339.97,74622
2021/06/10,15:33:00,339.97,340.03,339.79,339.82,57458
2021/06/10,15:34:00,339.82,339.89,339.73,339.80,186447
2021/06/10,15:35:00,339.80,339.82,339.67,339.69,52567
2021/06/10,15:36:00,339.69,339.79,339.66,339.74,51784
2021/06/10,15:37:00,339.76,339.80,339.66,339.80,56670
2021/06/10,15:38:00,339.81,339.93,339.79,339.90,43650
2021/06/10,15:39:00,339.90,339.93,339.87,339.91,55484
2021/06/10,15:40:00,339.90,339.95,339.89,339.91,44812
2021/06/10,15:41:00,339.91,339.95,339.84,339.94,310286
2021/06/10,15:42:00,339.94,339.97,339.88,339.88,44950
2021/06/10,15:43:00,339.88,339.93,339.82,339.93,59966
2021/06/10,15:44:00,339.94,340.01,339.91,339.92,83511
2021/06/10,15:45:00,339.91,339.95,339.82,339.83,77952
2021/06/10,15:46:00,339.83,339.87,339.78,339.85,56992
2021/06/10,15:47:00,339.85,339.88,339.79,339.85,79997
2021/06/10,15:48:00,339.85,339.85,339.74,339.78,68515
2021/06/10,15:49:00,339.78,339.91,339.78,339.88,55830
2021/06/10,15:50:00,339.89,339.89,339.79,339.82,90120
2021/06/10,15:51:00,339.82,340.20,339.82,340.20,358020
2021/06/10,15:52:00,340.20,340.33,340.16,340.32,339442
2021/06/10,15:53:00,340.33,340.36,340.28,340.35,143292
2021/06/10,15:54:00,340.36,340.36,340.22,340.28,148737
2021/06/10,15:55:00,340.28,340.37,340.24,340.36,176874
2021/06/10,15:56:00,340.36,340.38,340.22,340.24,167459
2021/06/10,15:57:00,340.24,340.33,340.16,340.32,254209
2021/06/10,15:58:00,340.32,340.37,340.27,340.31,206484
2021/06/10,15:59:00,340.31,340.44,340.30,340.38,343353
2021/06/10,16:00:00,340.38,340.46,340.28,340.36,432252
2021/06/11,09:31:00,340.36,340.47,340.04,340.05,219047
2021/06/11,09:32:00,340.05,340.30,339.92,340.30,190808
2021/06/11,09:33:00,340.29,340.49,340.25,340.35,156241
2021/06/11,09:34:00,340.35,340.53,340.09,340.45,125460
2021/06/11,09:35:00,340.45,340.49,340.15,340.21,142515
2021/06/11,09:36:00,340.19,340.43,339.97,340.42,154674
2021/06/11,09:37:00,340.42,340.63,340.42,340.53,118164
2021/06/11,09:38:00,340.53,340.54,340.27,340.30,122157
2021/06/11,09:39:00,340.31,340.33,340.19,340.20,95986
2021/06/11,09:40:00,340.20,340.38,340.16,340.25,128747
2021/06/11,09:41:00,340.25,340.43,340.11,340.33,116517
2021/06/11,09:42:00,340.33,340.53,340.33,340.44,78197
2021/06/11,09:43:00,340.44,340.58,340.36,340.54,78425
2021/06/11,09:44:00,340.54,340.68,340.46,340.60,62786
2021/06/11,09:45:00,340.60,340.65,340.34,340.43,80281
2021/06/11,09:46:00,340.43,340.51,340.29,340.42,157375
2021/06/11,09:47:00,340.42,340.59,340.42,340.46,72195
2021/06/11,09:48:00,340.48,340.67,340.48,340.64,278047
2021/06/11,09:49:00,340.66,340.79,340.59,340.59,64625
2021/06/11,09:50:00,340.59,340.70,340.55,340.68,52111
2021/06/11,09:51:00,340.70,340.85,340.60,340.83,101045
2021/06/11,09:52:00,340.84,340.92,340.78,340.92,68833
2021/06/11,09:53:00,340.93,340.98,340.87,340.97,75222
2021/06/11,09:54:00,340.97,340.98,340.85,340.85,34161
2021/06/11,09:55:00,340.85,340.97,340.81,340.97,46878
2021/06/11,09:56:00,340.97,340.98,340.51,340.51,112133
2021/06/11,09:57:00,340.51,340.51,340.15,340.33,140780
2021/06/11,09:58:00,340.33,340.33,340.20,340.25,227050
2021/06/11,09:59:00,340.24,340.46,340.19,340.36,94283
2021/06/11,10:00:00,340.36,340.59,340.36,340.57,80600
2021/06/11,10:01:00,340.57,340.97,340.53,340.71,163889
2021/06/11,10:02:00,340.71,340.78,340.61,340.66,59855
2021/06/11,10:03:00,340.66,340.74,340.61,340.67,48250
2021/06/11,10:04:00,340.69,340.71,340.41,340.66,62564
2021/06/11,10:05:00,340.66,340.69,340.54,340.54,42399
2021/06/11,10:06:00,340.54,340.64,340.33,340.59,158795
2021/06/11,10:07:00,340.58,340.61,340.33,340.45,56102
2021/06/11,10:08:00,340.44,340.68,340.41,340.66,61360
2021/06/11,10:09:00,340.66,340.85,340.66,340.85,60259
2021/06/11,10:10:00,340.85,340.90,340.72,340.76,44106
2021/06/11,10:11:00,340.76,340.87,340.70,340.74,43176
2021/06/11,10:12:00,340.74,340.86,340.67,340.83,73435
2021/06/11,10:13:00,340.82,340.88,340.73,340.78,63878
2021/06/11,10:14:00,340.78,340.85,340.74,340.84,39921
2021/06/11,10:15:00,340.85,340.96,340.84,340.94,80854
2021/06/11,10:16:00,340.94,340.97,340.82,340.93,45841
2021/06/11,10:17:00,340.93,340.96,340.86,340.91,39357
2021/06/11,10:18:00,340.91,340.95,340.85,340.91,32602
2021/06/11,10:19:00,340.92,340.94,340.65,340.77,104078
2021/06/11,10:20:00,340.77,340.89,340.76,340.89,20889
2021/06/11,10:21:00,340.89,340.96,340.73,340.74,51197
2021/06/11,10:22:00,340.74,340.88,340.74,340.80,38675
2021/06/11,10:23:00,340.80,340.84,340.70,340.75,47724
2021/06/11,10:24:00,340.75,340.75,340.55,340.57,80497
2021/06/11,10:25:00,340.58,340.62,340.48,340.56,69840
2021/06/11,10:26:00,340.56,340.56,340.35,340.40,53736
2021/06/11,10:27:00,340.40,340.63,340.38,340.63,66702
2021/06/11,10:28:00,340.63,340.78,340.59,340.78,62679
2021/06/11,10:29:00,340.78,340.88,340.74,340.85,71828
2021/06/11,10:30:00,340.84,340.86,340.73,340.82,37704
2021/06/11,10:31:00,340.84,340.86,340.70,340.73,65577
2021/06/11,10:32:00,340.78,340.90,340.71,340.71,75661
2021/06/11,10:33:00,340.70,340.80,340.66,340.79,62844
2021/06/11,10:34:00,340.79,340.80,340.69,340.72,37118
2021/06/11,10:35:00,340.73,340.79,340.60,340.63,44348
2021/06/11,10:36:00,340.63,340.64,340.49,340.54,75254
2021/06/11,10:37:00,340.55,340.57,340.49,340.51,76211
2021/06/11,10:38:00,340.51,340.52,340.41,340.45,47115
2021/06/11,10:39:00,340.46,340.59,340.46,340.57,63711
2021/06/11,10:40:00,340.57,340.64,340.21,340.35,251803
2021/06/11,10:41:00,340.35,340.47,340.34,340.44,286829
2021/06/11,10:42:00,340.44,340.44,340.22,340.26,91992
2021/06/11,10:43:00,340.26,340.30,340.22,340.23,60176
2021/06/11,10:44:00,340.23,340.26,340.12,340.13,104577
2021/06/11,10:45:00,340.12,340.21,340.08,340.20,51546
2021/06/11,10:46:00,340.20,340.20,340.01,340.07,79766
2021/06/11,10:47:00,340.07,340.10,339.95,340.05,135938
2021/06/11,10:48:00,340.05,340.06,339.87,340.05,108371
2021/06/11,10:49:00,340.04,340.12,339.94,340.12,86089
2021/06/11,10:50:00,340.12,340.19,340.02,340.05,109212
2021/06/11,10:51:00,340.05,340.13,339.99,339.99,59202
2021/06/11,10:52:00,339.99,340.11,339.94,340.05,66294
2021/06/11,10:53:00,340.04,340.29,340.04,340.25,59000
2021/06/11,10:54:00,340.25,340.42,340.24,340.41,60740
2021/06/11,10:55:00,340.41,340.43,340.03,340.37,311236
2021/06/11,10:56:00,340.37,340.41,340.23,340.34,68173
2021/06/11,10:57:00,340.34,340.34,340.20,340.27,60772
2021/06/11,10:58:00,340.27,340.27,340.14,340.21,37974
2021/06/11,10:59:00,340.21,340.21,340.08,340.17,71774
2021/06/11,11:00:00,340.17,340.25,340.04,340.22,74704
2021/06/11,11:01:00,340.22,340.27,340.01,340.05,71516
2021/06/11,11:02:00,340.05,340.14,340.04,340.10,44836
2021/06/11,11:03:00,340.10,340.10,339.99,339.99,46021
2021/06/11,11:04:00,339.99,340.00,339.79,339.79,109081
2021/06/11,11:05:00,339.79,339.82,339.69,339.82,127039
2021/06/11,11:06:00,339.80,340.04,339.77,340.04,97879
2021/06/11,11:07:00,340.04,340.19,340.00,340.15,103522
2021/06/11,11:08:00,340.15,340.31,340.14,340.30,55481
2021/06/11,11:09:00,340.30,340.31,340.18,340.20,48548
2021/06/11,11:10:00,340.20,340.29,340.18,340.28,67693
2021/06/11,11:11:00,340.28,340.35,340.24,340.35,57467
2021/06/11,11:12:00,340.35,340.40,340.26,340.34,75661
2021/06/11,11:13:00,340.34,340.37,340.31,340.36,33888
2021/06/11,11:14:00,340.35,340.36,340.31,340.33,19410
2021/06/11,11:15:00,340.33,340.40,340.32,340.32,21079
2021/06/11,11:16:00,340.32,340.32,340.23,340.26,40301
2021/06/11,11:17:00,340.26,340.38,340.22,340.27,66052
2021/06/11,11:18:00,340.27,340.36,340.18,340.34,31094
2021/06/11,11:19:00,340.34,340.37,340.31,340.35,33866
2021/06/11,11:20:00,340.35,340.47,340.35,340.43,89701
2021/06/11,11:21:00,340.43,340.59,340.42,340.59,86613
2021/06/11,11:22:00,340.57,340.64,340.54,340.61,99320
2021/06/11,11:23:00,340.61,340.64,340.56,340.57,38525
2021/06/11,11:24:00,340.57,340.58,340.50,340.58,40589
2021/06/11,11:25:00,340.57,340.60,340.55,340.59,51149
2021/06/11,11:26:00,340.60,340.62,340.55,340.56,53384
2021/06/11,11:27:00,340.58,340.68,340.57,340.68,40580
2021/06/11,11:28:00,340.68,340.72,340.51,340.64,149460
2021/06/11,11:29:00,340.64,340.69,340.59,340.62,53968
2021/06/11,11:30:00,340.63,340.67,340.60,340.64,30610
2021/06/11,11:31:00,340.64,340.66,340.60,340.61,27372
2021/06/11,11:32:00,340.60,340.64,340.59,340.62,28819
2021/06/11,11:33:00,340.63,340.67,340.56,340.59,34032
2021/06/11,11:34:00,340.59,340.61,340.54,340.54,16841
2021/06/11,11:35:00,340.55,340.58,340.52,340.54,28155
2021/06/11,11:36:00,340.55,340.62,340.54,340.56,31941
2021/06/11,11:37:00,340.57,340.62,340.55,340.56,41754
2021/06/11,11:38:00,340.56,340.56,340.48,340.48,29141
2021/06/11,11:39:00,340.48,340.54,340.48,340.49,40856
2021/06/11,11:40:00,340.49,340.53,340.49,340.52,15073
2021/06/11,11:41:00,340.52,340.54,340.50,340.54,105424
2021/06/11,11:42:00,340.54,340.58,340.45,340.49,40397
2021/06/11,11:43:00,340.49,340.50,340.41,340.42,45102
2021/06/11,11:44:00,340.41,340.41,340.21,340.34,143965
2021/06/11,11:45:00,340.34,340.37,340.27,340.37,32231
2021/06/11,11:46:00,340.37,340.44,340.34,340.42,22264
2021/06/11,11:47:00,340.42,340.52,340.42,340.51,18489
2021/06/11,11:48:00,340.50,340.64,340.50,340.62,77610
2021/06/11,11:49:00,340.62,340.62,340.50,340.50,31242
2021/06/11,11:50:00,340.50,340.51,340.45,340.46,23245
2021/06/11,11:51:00,340.46,340.51,340.45,340.45,20275
2021/06/11,11:52:00,340.45,340.47,340.42,340.44,57483
2021/06/11,11:53:00,340.44,340.44,340.41,340.44,15246
2021/06/11,11:54:00,340.43,340.44,340.34,340.36,24494
2021/06/11,11:55:00,340.36,340.39,340.25,340.29,30399
2021/06/11,11:56:00,340.29,340.33,340.28,340.33,20065
2021/06/11,11:57:00,340.33,340.39,340.30,340.30,20367
2021/06/11,11:58:00,340.30,340.31,340.21,340.23,24078
2021/06/11,11:59:00,340.23,340.31,340.20,340.31,22862
2021/06/11,12:00:00,340.31,340.34,340.29,340.34,26023
2021/06/11,12:01:00,340.34,340.38,340.31,340.38,160754
2021/06/11,12:02:00,340.38,340.41,340.27,340.28,20222
2021/06/11,12:03:00,340.28,340.37,340.24,340.35,36176
2021/06/11,12:04:00,340.36,340.40,340.32,340.40,11813
2021/06/11,12:05:00,340.40,340.45,340.38,340.42,26192
2021/06/11,12:06:00,340.42,340.50,340.42,340.47,34078
2021/06/11,12:07:00,340.47,340.50,340.37,340.38,29763
2021/06/11,12:08:00,340.38,340.39,340.30,340.37,27458
2021/06/11,12:09:00,340.37,340.45,340.37,340.42,17538
2021/06/11,12:10:00,340.40,340.42,340.35,340.38,15247
2021/06/11,12:11:00,340.38,340.48,340.38,340.47,26677
2021/06/11,12:12:00,340.47,340.49,340.36,340.38,33545
2021/06/11,12:13:00,340.38,340.48,340.34,340.47,28179
2021/06/11,12:14:00,340.47,340.53,340.46,340.52,59825
2021/06/11,12:15:00,340.50,340.50,340.45,340.47,32694
2021/06/11,12:16:00,340.47,340.57,340.47,340.51,46883
2021/06/11,12:17:00,340.51,340.51,340.34,340.36,40462
2021/06/11,12:18:00,340.36,340.44,340.36,340.41,24122
2021/06/11,12:19:00,340.41,340.45,340.40,340.41,9118
2021/06/11,12:20:00,340.41,340.44,340.38,340.40,12055
2021/06/11,12:21:00,340.40,340.45,340.39,340.42,11825
2021/06/11,12:22:00,340.41,340.41,340.34,340.34,17279
2021/06/11,12:23:00,340.34,340.42,340.33,340.38,16387
2021/06/11,12:24:00,340.38,340.39,340.28,340.30,27706
2021/06/11,12:25:00,340.30,340.30,340.23,340.27,27377
2021/06/11,12:26:00,340.26,340.26,340.12,340.19,49509
2021/06/11,12:27:00,340.19,340.26,340.19,340.24,16422
2021/06/11,12:28:00,340.24,340.30,340.21,340.23,12346
2021/06/11,12:29:00,340.23,340.23,340.17,340.18,15017
2021/06/11,12:30:00,340.18,340.22,340.14,340.18,11068
2021/06/11,12:31:00,340.18,340.26,340.17,340.26,18674
2021/06/11,12:32:00,340.26,340.33,340.25,340.25,23980
2021/06/11,12:33:00,340.25,340.29,340.23,340.27,16784
2021/06/11,12:34:00,340.27,340.27,340.22,340.26,23210
2021/06/11,12:35:00,340.26,340.27,340.20,340.22,17262
2021/06/11,12:36:00,340.22,340.24,340.14,340.18,17283
2021/06/11,12:37:00,340.18,340.27,340.18,340.26,29423
2021/06/11,12:38:00,340.26,340.29,340.23,340.27,30591
2021/06/11,12:39:00,340.30,340.30,340.21,340.21,8452
2021/06/11,12:40:00,340.21,340.21,340.14,340.16,29097
2021/06/11,12:41:00,340.17,340.18,340.08,340.12,34507
2021/06/11,12:42:00,340.12,340.13,340.09,340.11,13422
2021/06/11,12:43:00,340.11,340.19,340.07,340.15,19571
2021/06/11,12:44:00,340.15,340.22,340.12,340.12,35753
2021/06/11,12:45:00,340.11,340.18,340.09,340.13,15699
2021/06/11,12:46:00,340.13,340.27,340.13,340.25,23245
2021/06/11,12:47:00,340.25,340.30,340.20,340.24,31226
2021/06/11,12:48:00,340.23,340.23,340.15,340.16,16637
2021/06/11,12:49:00,340.16,340.22,340.16,340.22,19570
2021/06/11,12:50:00,340.22,340.24,340.18,340.20,15105
2021/06/11,12:51:00,340.20,340.21,340.16,340.20,13139
2021/06/11,12:52:00,340.21,340.28,340.20,340.26,22644
2021/06/11,12:53:00,340.26,340.31,340.23,340.30,40231
2021/06/11,12:54:00,340.30,340.31,340.22,340.27,13229
2021/06/11,12:55:00,340.27,340.33,340.24,340.32,7373
2021/06/11,12:56:00,340.32,340.33,340.27,340.27,17253
2021/06/11,12:57:00,340.27,340.27,340.22,340.27,7231
2021/06/11,12:58:00,340.27,340.30,340.25,340.29,9162
2021/06/11,12:59:00,340.30,340.35,340.28,340.35,18606
2021/06/11,13:00:00,340.35,340.40,340.34,340.37,18459
2021/06/11,13:01:00,340.37,340.40,340.30,340.31,57921
2021/06/11,13:02:00,340.31,340.32,340.28,340.28,26044
2021/06/11,13:03:00,340.29,340.30,340.18,340.19,32342
2021/06/11,13:04:00,340.19,340.19,340.05,340.10,64152
2021/06/11,13:05:00,340.10,340.16,340.05,340.16,20802
2021/06/11,13:06:00,340.16,340.22,340.16,340.21,15790
2021/06/11,13:07:00,340.20,340.21,340.15,340.18,16308
2021/06/11,13:08:00,340.18,340.18,340.12,340.14,14612
2021/06/11,13:09:00,340.13,340.14,340.09,340.12,12495
2021/06/11,13:10:00,340.12,340.18,340.12,340.15,11316
2021/06/11,13:11:00,340.15,340.20,340.10,340.18,17377
2021/06/11,13:12:00,340.19,340.22,340.19,340.19,29721
2021/06/11,13:13:00,340.19,340.21,340.19,340.21,19858
2021/06/11,13:14:00,340.21,340.22,340.18,340.21,17606
2021/06/11,13:15:00,340.21,340.22,340.14,340.17,28513
2021/06/11,13:16:00,340.16,340.18,340.11,340.14,14210
2021/06/11,13:17:00,340.14,340.19,340.08,340.19,7823
2021/06/11,13:18:00,340.19,340.26,340.19,340.22,22164
2021/06/11,13:19:00,340.21,340.24,340.15,340.18,10356
2021/06/11,13:20:00,340.18,340.25,340.18,340.24,11110
2021/06/11,13:21:00,340.24,340.24,340.21,340.22,7706
2021/06/11,13:22:00,340.24,340.28,340.23,340.25,12747
2021/06/11,13:23:00,340.25,340.30,340.25,340.30,10747
2021/06/11,13:24:00,340.31,340.31,340.23,340.24,10395
2021/06/11,13:25:00,340.24,340.27,340.23,340.25,65371
2021/06/11,13:26:00,340.26,340.31,340.24,340.29,10935
2021/06/11,13:27:00,340.29,340.34,340.26,340.33,22653
2021/06/11,13:28:00,340.32,340.36,340.31,340.33,24140
2021/06/11,13:29:00,340.33,340.33,340.30,340.30,9918
2021/06/11,13:30:00,340.30,340.35,340.29,340.32,13598
2021/06/11,13:31:00,340.32,340.42,340.28,340.39,37089
2021/06/11,13:32:00,340.41,340.47,340.39,340.47,26577
2021/06/11,13:33:00,340.47,340.49,340.43,340.44,30543
2021/06/11,13:34:00,340.44,340.44,340.39,340.39,19668
2021/06/11,13:35:00,340.39,340.39,340.34,340.35,25029
2021/06/11,13:36:00,340.34,340.38,340.33,340.38,17401
2021/06/11,13:37:00,340.38,340.38,340.32,340.34,15465
2021/06/11,13:38:00,340.34,340.37,340.32,340.35,21662
2021/06/11,13:39:00,340.36,340.46,340.36,340.43,33685
2021/06/11,13:40:00,340.43,340.45,340.42,340.43,23342
2021/06/11,13:41:00,340.43,340.44,340.40,340.43,14818
2021/06/11,13:42:00,340.43,340.45,340.39,340.40,30126
2021/06/11,13:43:00,340.40,340.45,340.39,340.43,19863
2021/06/11,13:44:00,340.42,340.43,340.40,340.42,16837
2021/06/11,13:45:00,340.42,340.48,340.42,340.46,35344
2021/06/11,13:46:00,340.45,340.49,340.44,340.45,16836
2021/06/11,13:47:00,340.45,340.50,340.45,340.49,14270
2021/06/11,13:48:00,340.49,340.50,340.48,340.49,15827
2021/06/11,13:49:00,340.50,340.56,340.49,340.55,25411
2021/06/11,13:50:00,340.55,340.56,340.49,340.51,42595
2021/06/11,13:51:00,340.51,340.56,340.51,340.55,19354
2021/06/11,13:52:00,340.55,340.58,340.55,340.56,13492
2021/06/11,13:53:00,340.56,340.59,340.54,340.55,14451
2021/06/11,13:54:00,340.55,340.56,340.51,340.53,14133
2021/06/11,13:55:00,340.53,340.53,340.46,340.48,21126
2021/06/11,13:56:00,340.48,340.55,340.46,340.54,31025
2021/06/11,13:57:00,340.54,340.57,340.53,340.54,16005
2021/06/11,13:58:00,340.54,340.58,340.53,340.54,24754
2021/06/11,13:59:00,340.54,340.56,340.50,340.51,19430
2021/06/11,14:00:00,340.49,340.51,340.48,340.50,15606
2021/06/11,14:01:00,340.50,340.56,340.50,340.56,31654
2021/06/11,14:02:00,340.56,340.64,340.56,340.64,39291
2021/06/11,14:03:00,340.64,340.69,340.58,340.62,47143
2021/06/11,14:04:00,340.64,340.68,340.64,340.66,31281
2021/06/11,14:05:00,340.66,340.68,340.63,340.68,21433
2021/06/11,14:06:00,340.68,340.74,340.68,340.71,50755
2021/06/11,14:07:00,340.71,340.72,340.66,340.67,13203
2021/06/11,14:08:00,340.67,340.67,340.62,340.66,26608
2021/06/11,14:09:00,340.66,340.67,340.60,340.61,24019
2021/06/11,14:10:00,340.61,340.68,340.61,340.67,17369
2021/06/11,14:11:00,340.67,340.70,340.65,340.65,24992
2021/06/11,14:12:00,340.65,340.67,340.62,340.67,8203
2021/06/11,14:13:00,340.67,340.72,340.67,340.69,17988
2021/06/11,14:14:00,340.69,340.72,340.68,340.70,187229
2021/06/11,14:15:00,340.70,340.72,340.68,340.71,4561
2021/06/11,14:16:00,340.71,340.73,340.71,340.72,12773
2021/06/11,14:17:00,340.72,340.76,340.67,340.68,43095
2021/06/11,14:18:00,340.68,340.74,340.65,340.72,25640
2021/06/11,14:19:00,340.72,340.78,340.72,340.72,34667
2021/06/11,14:20:00,340.72,340.75,340.67,340.73,37906
2021/06/11,14:21:00,340.74,340.80,340.67,340.68,38664
2021/06/11,14:22:00,340.68,340.72,340.67,340.69,17368
2021/06/11,14:23:00,340.70,340.70,340.64,340.68,30197
2021/06/11,14:24:00,340.68,340.71,340.68,340.70,11634
2021/06/11,14:25:00,340.70,340.72,340.69,340.70,47809
2021/06/11,14:26:00,340.71,340.80,340.71,340.78,31165
2021/06/11,14:27:00,340.79,340.82,340.78,340.80,17032
2021/06/11,14:28:00,340.80,340.83,340.79,340.79,8308
2021/06/11,14:29:00,340.79,340.82,340.78,340.80,11780
2021/06/11,14:30:00,340.80,340.84,340.78,340.79,17700
2021/06/11,14:31:00,340.79,340.83,340.78,340.82,18529
2021/06/11,14:32:00,340.82,340.83,340.77,340.78,10091
2021/06/11,14:33:00,340.78,340.85,340.78,340.78,32907
2021/06/11,14:34:00,340.79,340.81,340.78,340.80,11894
2021/06/11,14:35:00,340.80,340.82,340.79,340.82,32781
2021/06/11,14:36:00,340.82,340.87,340.82,340.85,15992
2021/06/11,14:37:00,340.85,340.88,340.83,340.85,13024
2021/06/11,14:38:00,340.85,340.88,340.83,340.85,15993
2021/06/11,14:39:00,340.86,340.88,340.83,340.85,11153
2021/06/11,14:40:00,340.86,340.92,340.86,340.92,47015
2021/06/11,14:41:00,340.90,340.91,340.86,340.87,14841
2021/06/11,14:42:00,340.87,340.89,340.86,340.87,12208
2021/06/11,14:43:00,340.87,340.91,340.87,340.91,13141
2021/06/11,14:44:00,340.91,340.93,340.89,340.90,30707
2021/06/11,14:45:00,340.90,340.94,340.90,340.93,19418
2021/06/11,14:46:00,340.93,340.93,340.84,340.87,37089
2021/06/11,14:47:00,340.87,340.88,340.81,340.85,47035
2021/06/11,14:48:00,340.85,340.87,340.82,340.84,17579
2021/06/11,14:49:00,340.85,340.85,340.81,340.81,12444
2021/06/11,14:50:00,340.82,340.84,340.80,340.81,18913
2021/06/11,14:51:00,340.82,340.83,340.76,340.78,40424
2021/06/11,14:52:00,340.78,340.80,340.72,340.73,39232
2021/06/11,14:53:00,340.72,340.72,340.64,340.67,254705
2021/06/11,14:54:00,340.67,340.71,340.67,340.69,16443
2021/06/11,14:55:00,340.69,340.69,340.67,340.69,7096
2021/06/11,14:56:00,340.69,340.70,340.67,340.70,19591
2021/06/11,14:57:00,340.70,340.71,340.68,340.70,13239
2021/06/11,14:58:00,340.70,340.77,340.70,340.77,26687
2021/06/11,14:59:00,340.77,340.80,340.76,340.76,19752
2021/06/11,15:00:00,340.76,340.78,340.75,340.77,13612
2021/06/11,15:01:00,340.77,340.77,340.68,340.72,67201
2021/06/11,15:02:00,340.71,340.71,340.64,340.67,30030
2021/06/11,15:03:00,340.67,340.67,340.58,340.62,37952
2021/06/11,15:04:00,340.62,340.64,340.61,340.63,151952
2021/06/11,15:05:00,340.63,340.64,340.53,340.55,57857
2021/06/11,15:06:00,340.56,340.56,340.51,340.52,39341
2021/06/11,15:07:00,340.52,340.53,340.48,340.49,30975
2021/06/11,15:08:00,340.49,340.56,340.47,340.54,42546
2021/06/11,15:09:00,340.53,340.53,340.48,340.52,29547
2021/06/11,15:10:00,340.52,340.54,340.49,340.51,23531
2021/06/11,15:11:00,340.51,340.62,340.51,340.61,41840
2021/06/11,15:12:00,340.61,340.61,340.50,340.50,40702
2021/06/11,15:13:00,340.51,340.51,340.41,340.43,58536
2021/06/11,15:14:00,340.43,340.45,340.40,340.44,34668
2021/06/11,15:15:00,340.44,340.45,340.40,340.41,21157
2021/06/11,15:16:00,340.41,340.50,340.41,340.50,38304
2021/06/11,15:17:00,340.50,340.56,340.49,340.52,35332
2021/06/11,15:18:00,340.52,340.60,340.52,340.59,24696
2021/06/11,15:19:00,340.59,340.64,340.59,340.61,22699
2021/06/11,15:20:00,340.61,340.66,340.60,340.64,18741
2021/06/11,15:21:00,340.65,340.66,340.62,340.64,37035
2021/06/11,15:22:00,340.63,340.63,340.56,340.56,35242
2021/06/11,15:23:00,340.56,340.61,340.56,340.59,14849
2021/06/11,15:24:00,340.59,340.60,340.54,340.54,18747
2021/06/11,15:25:00,340.54,340.61,340.54,340.59,18094
2021/06/11,15:26:00,340.59,340.63,340.57,340.59,23860
2021/06/11,15:27:00,340.59,340.59,340.52,340.55,23718
2021/06/11,15:28:00,340.56,340.63,340.56,340.57,20119
2021/06/11,15:29:00,340.58,340.63,340.57,340.60,18339
2021/06/11,15:30:00,340.60,340.63,340.57,340.60,43902
2021/06/11,15:31:00,340.60,340.62,340.55,340.56,36372
2021/06/11,15:32:00,340.55,340.63,340.52,340.60,98314
2021/06/11,15:33:00,340.60,340.64,340.57,340.63,33422
2021/06/11,15:34:00,340.63,340.64,340.58,340.59,20819
2021/06/11,15:35:00,340.59,340.64,340.59,340.60,19674
2021/06/11,15:36:00,340.60,340.60,340.53,340.59,24217
2021/06/11,15:37:00,340.59,340.62,340.57,340.61,11804
2021/06/11,15:38:00,340.61,340.62,340.56,340.58,33964
2021/06/11,15:39:00,340.58,340.65,340.58,340.65,23141
2021/06/11,15:40:00,340.65,340.65,340.60,340.62,112319
2021/06/11,15:41:00,340.63,340.63,340.53,340.58,24651
2021/06/11,15:42:00,340.58,340.58,340.49,340.51,84498
2021/06/11,15:43:00,340.51,340.56,340.45,340.55,54253
2021/06/11,15:44:00,340.55,340.61,340.55,340.60,22359
2021/06/11,15:45:00,340.60,340.62,340.57,340.62,42671
2021/06/11,15:46:00,340.62,340.63,340.56,340.57,55346
2021/06/11,15:47:00,340.56,340.63,340.56,340.63,31205
2021/06/11,15:48:00,340.63,340.71,340.62,340.68,75345
2021/06/11,15:49:00,340.68,340.70,340.65,340.69,36600
2021/06/11,15:50:00,340.69,340.70,340.63,340.68,51306
2021/06/11,15:51:00,340.68,340.91,340.68,340.81,172804
2021/06/11,15:52:00,340.81,340.82,340.71,340.71,43951
2021/06/11,15:53:00,340.71,340.78,340.71,340.76,53877
2021/06/11,15:54:00,340.76,340.86,340.76,340.81,83101
2021/06/11,15:55:00,340.82,341.07,340.82,341.01,150492
2021/06/11,15:56:00,341.01,341.06,340.98,341.03,102320
2021/06/11,15:57:00,341.03,341.07,340.99,341.07,105748
2021/06/11,15:58:00,341.06,341.11,341.03,341.06,170087
2021/06/11,15:59:00,341.06,341.16,341.05,341.13,189067
2021/06/11,16:00:00,341.13,341.25,341.13,341.19,261832
2021/06/14,09:31:00,341.68,341.68,341.07,341.08,367369
2021/06/14,09:32:00,341.08,341.08,340.72,340.75,223823
2021/06/14,09:33:00,340.75,340.80,340.60,340.61,146436
2021/06/14,09:34:00,340.60,340.95,340.46,340.81,234672
2021/06/14,09:35:00,340.82,340.90,340.67,340.84,103638
2021/06/14,09:36:00,340.85,340.90,340.68,340.75,193995
2021/06/14,09:37:00,340.74,340.95,340.70,340.90,123233
2021/06/14,09:38:00,340.90,341.04,340.80,340.99,109301
2021/06/14,09:39:00,341.00,341.21,340.97,341.18,160050
2021/06/14,09:40:00,341.18,341.42,341.18,341.40,144117
2021/06/14,09:41:00,341.40,341.47,341.34,341.43,131509
2021/06/14,09:42:00,341.43,341.57,341.43,341.53,112119
2021/06/14,09:43:00,341.53,341.69,341.50,341.52,147844
2021/06/14,09:44:00,341.52,341.59,341.48,341.55,96670
2021/06/14,09:45:00,341.56,341.62,341.49,341.57,104019
2021/06/14,09:46:00,341.57,341.89,341.57,341.88,176674
2021/06/14,09:47:00,341.89,342.05,341.83,342.01,176295
2021/06/14,09:48:00,342.02,342.13,341.99,342.13,160887
2021/06/14,09:49:00,342.13,342.30,342.12,342.23,134744
2021/06/14,09:50:00,342.25,342.30,342.16,342.29,115430
2021/06/14,09:51:00,342.30,342.44,342.11,342.19,194582
2021/06/14,09:52:00,342.20,342.27,342.06,342.06,76974
2021/06/14,09:53:00,342.06,342.09,341.87,341.87,115876
2021/06/14,09:54:00,341.89,341.91,341.56,341.58,145254
2021/06/14,09:55:00,341.58,341.84,341.49,341.79,190681
2021/06/14,09:56:00,341.79,341.89,341.70,341.73,64609
2021/06/14,09:57:00,341.73,341.91,341.72,341.84,86131
2021/06/14,09:58:00,341.84,341.87,341.70,341.85,83407
2021/06/14,09:59:00,341.85,341.99,341.79,341.99,51189
2021/06/14,10:00:00,341.96,342.05,341.96,342.05,77668
2021/06/14,10:01:00,342.05,342.14,341.84,341.88,118458
2021/06/14,10:02:00,341.88,341.96,341.65,341.73,91242
2021/06/14,10:03:00,341.72,341.74,341.37,341.46,165825
2021/06/14,10:04:00,341.46,341.59,341.33,341.56,111089
2021/06/14,10:05:00,341.56,341.63,341.40,341.49,80868
2021/06/14,10:06:00,341.49,341.55,341.23,341.26,78096
2021/06/14,10:07:00,341.25,341.26,341.06,341.13,132222
2021/06/14,10:08:00,341.13,341.41,341.11,341.32,93897
2021/06/14,10:09:00,341.33,341.58,341.33,341.47,106582
2021/06/14,10:10:00,341.47,341.58,341.43,341.43,91113
2021/06/14,10:11:00,341.43,341.54,341.37,341.42,78387
2021/06/14,10:12:00,341.42,341.53,341.36,341.42,52375
2021/06/14,10:13:00,341.42,341.45,341.19,341.31,101238
2021/06/14,10:14:00,341.31,341.49,341.11,341.47,78489
2021/06/14,10:15:00,341.47,341.56,341.45,341.47,43886
2021/06/14,10:16:00,341.47,341.68,341.41,341.60,89281
2021/06/14,10:17:00,341.60,341.64,341.53,341.64,48237
2021/06/14,10:18:00,341.64,341.70,341.58,341.58,45491
2021/06/14,10:19:00,341.57,341.68,341.48,341.48,62513
2021/06/14,10:20:00,341.48,341.53,341.36,341.51,58611
2021/06/14,10:21:00,341.51,341.62,341.47,341.58,50454
2021/06/14,10:22:00,341.57,341.64,341.37,341.37,53237
2021/06/14,10:23:00,341.36,341.48,341.32,341.48,52204
2021/06/14,10:24:00,341.48,341.50,341.36,341.41,41657
2021/06/14,10:25:00,341.40,341.47,341.33,341.47,27694
2021/06/14,10:26:00,341.47,341.53,341.40,341.53,37491
2021/06/14,10:27:00,341.53,341.56,341.40,341.40,32749
2021/06/14,10:28:00,341.40,341.52,341.32,341.52,43299
2021/06/14,10:29:00,341.51,341.59,341.47,341.54,148433
2021/06/14,10:30:00,341.54,341.55,341.42,341.48,37597
2021/06/14,10:31:00,341.48,341.54,341.29,341.47,54225
2021/06/14,10:32:00,341.47,341.62,341.47,341.61,64233
2021/06/14,10:33:00,341.61,341.63,341.45,341.56,42934
2021/06/14,10:34:00,341.56,341.57,341.38,341.40,41026
2021/06/14,10:35:00,341.40,341.43,341.32,341.34,25865
2021/06/14,10:36:00,341.35,341.36,341.19,341.20,109850
2021/06/14,10:37:00,341.20,341.26,341.13,341.14,53167
2021/06/14,10:38:00,341.14,341.22,341.08,341.19,55213
2021/06/14,10:39:00,341.19,341.35,341.13,341.34,44772
2021/06/14,10:40:00,341.34,341.59,341.33,341.59,71141
2021/06/14,10:41:00,341.59,341.72,341.56,341.65,60185
2021/06/14,10:42:00,341.65,341.65,341.51,341.52,45555
2021/06/14,10:43:00,341.52,341.52,341.36,341.39,29801
2021/06/14,10:44:00,341.39,341.49,341.35,341.36,28839
2021/06/14,10:45:00,341.38,341.43,341.32,341.37,24900
2021/06/14,10:46:00,341.37,341.40,341.21,341.22,71017
2021/06/14,10:47:00,341.22,341.39,341.20,341.39,51649
2021/06/14,10:48:00,341.38,341.47,341.34,341.36,34935
2021/06/14,10:49:00,341.36,341.44,341.34,341.44,16146
2021/06/14,10:50:00,341.44,341.52,341.44,341.50,28806
2021/06/14,10:51:00,341.50,341.55,341.44,341.54,70771
2021/06/14,10:52:00,341.53,341.57,341.47,341.56,28685
2021/06/14,10:53:00,341.56,341.59,341.51,341.59,35908
2021/06/14,10:54:00,341.59,341.70,341.58,341.70,68936
2021/06/14,10:55:00,341.70,341.83,341.69,341.81,40482
2021/06/14,10:56:00,341.81,341.83,341.66,341.68,38986
2021/06/14,10:57:00,341.68,341.75,341.64,341.65,18766
2021/06/14,10:58:00,341.65,341.69,341.61,341.68,22350
2021/06/14,10:59:00,341.68,341.78,341.66,341.77,18957
2021/06/14,11:00:00,341.77,341.88,341.77,341.83,36990
2021/06/14,11:01:00,341.83,341.91,341.82,341.89,41414
2021/06/14,11:02:00,341.89,341.96,341.83,341.85,73105
2021/06/14,11:03:00,341.85,341.89,341.78,341.89,56853
2021/06/14,11:04:00,341.89,341.92,341.80,341.80,46452
2021/06/14,11:05:00,341.80,341.84,341.73,341.73,57138
2021/06/14,11:06:00,341.73,341.86,341.73,341.85,41881
2021/06/14,11:07:00,341.85,341.94,341.85,341.92,60979
2021/06/14,11:08:00,341.92,341.95,341.87,341.92,258664
2021/06/14,11:09:00,341.92,341.94,341.79,341.82,72417
2021/06/14,11:10:00,341.82,341.82,341.71,341.72,86309
2021/06/14,11:11:00,341.71,341.82,341.70,341.76,59262
2021/06/14,11:12:00,341.76,341.84,341.75,341.80,43198
2021/06/14,11:13:00,341.80,342.02,341.76,341.93,60253
2021/06/14,11:14:00,341.91,342.01,341.91,342.00,29330
2021/06/14,11:15:00,342.00,342.07,341.98,342.06,30673
2021/06/14,11:16:00,342.06,342.10,341.99,341.99,43345
2021/06/14,11:17:00,341.99,342.12,341.99,342.09,65677
2021/06/14,11:18:00,342.09,342.21,342.09,342.16,61774
2021/06/14,11:19:00,342.16,342.20,342.05,342.05,58150
2021/06/14,11:20:00,342.05,342.09,342.00,342.03,18495
2021/06/14,11:21:00,342.03,342.17,342.03,342.14,34329
2021/06/14,11:22:00,342.14,342.17,342.08,342.15,12886
2021/06/14,11:23:00,342.15,342.22,342.14,342.18,24626
2021/06/14,11:24:00,342.18,342.20,342.05,342.06,32488
2021/06/14,11:25:00,342.07,342.08,341.97,342.05,27571
2021/06/14,11:26:00,342.05,342.14,342.05,342.09,29260
2021/06/14,11:27:00,342.10,342.15,342.05,342.11,32168
2021/06/14,11:28:00,342.11,342.24,342.11,342.21,30334
2021/06/14,11:29:00,342.21,342.22,342.17,342.18,23548
2021/06/14,11:30:00,342.18,342.27,342.14,342.27,36556
2021/06/14,11:31:00,342.27,342.29,342.13,342.23,54075
2021/06/14,11:32:00,342.23,342.25,342.18,342.22,19767
2021/06/14,11:33:00,342.22,342.22,342.13,342.16,58275
2021/06/14,11:34:00,342.16,342.22,342.08,342.13,61495
2021/06/14,11:35:00,342.13,342.21,342.11,342.13,55951
2021/06/14,11:36:00,342.13,342.22,342.06,342.07,59385
2021/06/14,11:37:00,342.07,342.08,341.99,342.07,43696
2021/06/14,11:38:00,342.09,342.10,341.92,341.93,42532
2021/06/14,11:39:00,341.93,342.05,341.93,342.03,32153
2021/06/14,11:40:00,342.03,342.16,342.03,342.15,24388
2021/06/14,11:41:00,342.15,342.19,342.07,342.07,73942
2021/06/14,11:42:00,342.07,342.07,341.99,342.06,44327
2021/06/14,11:43:00,342.05,342.15,342.02,342.15,28101
2021/06/14,11:44:00,342.15,342.17,342.11,342.13,20152
2021/06/14,11:45:00,342.13,342.16,342.11,342.11,20955
2021/06/14,11:46:00,342.11,342.16,342.06,342.06,18664
2021/06/14,11:47:00,342.06,342.13,342.03,342.03,24652
2021/06/14,11:48:00,342.03,342.06,342.01,342.03,25124
2021/06/14,11:49:00,342.03,342.12,342.02,342.10,21136
2021/06/14,11:50:00,342.11,342.17,342.11,342.17,30911
2021/06/14,11:51:00,342.16,342.19,342.10,342.10,30739
2021/06/14,11:52:00,342.10,342.18,342.10,342.17,25739
2021/06/14,11:53:00,342.17,342.24,342.17,342.23,32949
2021/06/14,11:54:00,342.22,342.30,342.22,342.28,34541
2021/06/14,11:55:00,342.28,342.33,342.26,342.32,50087
2021/06/14,11:56:00,342.32,342.40,342.27,342.30,209270
2021/06/14,11:57:00,342.29,342.37,342.28,342.36,75388
2021/06/14,11:58:00,342.36,342.38,342.29,342.31,54357
2021/06/14,11:59:00,342.31,342.37,342.30,342.31,27662
2021/06/14,12:00:00,342.31,342.36,342.30,342.32,28045
2021/06/14,12:01:00,342.32,342.36,342.30,342.31,20420
2021/06/14,12:02:00,342.31,342.33,342.26,342.28,44119
2021/06/14,12:03:00,342.28,342.32,342.25,342.25,44474
2021/06/14,12:04:00,342.25,342.38,342.24,342.38,28868
2021/06/14,12:05:00,342.37,342.54,342.37,342.54,87442
2021/06/14,12:06:00,342.54,342.57,342.48,342.48,51887
2021/06/14,12:07:00,342.48,342.62,342.48,342.61,52950
2021/06/14,12:08:00,342.61,342.66,342.59,342.61,40337
2021/06/14,12:09:00,342.61,342.64,342.58,342.62,45455
2021/06/14,12:10:00,342.62,342.68,342.62,342.66,79512
2021/06/14,12:11:00,342.67,342.70,342.63,342.63,97712
2021/06/14,12:12:00,342.64,342.74,342.60,342.73,54741
2021/06/14,12:13:00,342.74,342.77,342.71,342.71,47668
2021/06/14,12:14:00,342.72,342.76,342.69,342.70,39153
2021/06/14,12:15:00,342.70,342.75,342.68,342.73,40144
2021/06/14,12:16:00,342.75,342.83,342.72,342.74,61072
2021/06/14,12:17:00,342.74,342.77,342.72,342.75,43146
2021/06/14,12:18:00,342.75,342.79,342.71,342.71,25996
2021/06/14,12:19:00,342.70,342.73,342.68,342.69,53638
2021/06/14,12:20:00,342.69,342.74,342.66,342.70,51009
2021/06/14,12:21:00,342.70,342.72,342.64,342.64,35699
2021/06/14,12:22:00,342.64,342.72,342.61,342.72,46681
2021/06/14,12:23:00,342.72,342.75,342.64,342.64,29601
2021/06/14,12:24:00,342.65,342.65,342.57,342.58,27299
2021/06/14,12:25:00,342.59,342.62,342.53,342.54,50137
2021/06/14,12:26:00,342.54,342.61,342.52,342.60,29867
2021/06/14,12:27:00,342.60,342.64,342.59,342.62,22482
2021/06/14,12:28:00,342.62,342.64,342.54,342.55,21036
2021/06/14,12:29:00,342.55,342.55,342.49,342.54,34602
2021/06/14,12:30:00,342.54,342.59,342.53,342.53,33193
2021/06/14,12:31:00,342.53,342.54,342.41,342.42,48754
2021/06/14,12:32:00,342.42,342.43,342.36,342.40,42863
2021/06/14,12:33:00,342.40,342.43,342.34,342.35,52013
2021/06/14,12:34:00,342.35,342.40,342.34,342.40,73750
2021/06/14,12:35:00,342.40,342.41,342.37,342.39,29301
2021/06/14,12:36:00,342.40,342.52,342.38,342.50,43033
2021/06/14,12:37:00,342.50,342.53,342.48,342.52,30022
2021/06/14,12:38:00,342.52,342.53,342.44,342.44,47363
2021/06/14,12:39:00,342.44,342.50,342.43,342.46,18463
2021/06/14,12:40:00,342.46,342.46,342.37,342.37,54483
2021/06/14,12:41:00,342.37,342.47,342.37,342.44,42420
2021/06/14,12:42:00,342.44,342.51,342.43,342.46,38997
2021/06/14,12:43:00,342.44,342.46,342.41,342.44,105604
2021/06/14,12:44:00,342.44,342.49,342.44,342.44,15866
2021/06/14,12:45:00,342.44,342.46,342.42,342.43,24623
2021/06/14,12:46:00,342.43,342.48,342.42,342.43,23411
2021/06/14,12:47:00,342.43,342.49,342.41,342.46,92854
2021/06/14,12:48:00,342.45,342.47,342.39,342.40,12490
2021/06/14,12:49:00,342.40,342.43,342.38,342.40,17321
2021/06/14,12:50:00,342.40,342.47,342.40,342.41,27596
2021/06/14,12:51:00,342.41,342.46,342.40,342.45,10298
2021/06/14,12:52:00,342.45,342.52,342.45,342.49,14787
2021/06/14,12:53:00,342.49,342.52,342.46,342.51,19682
2021/06/14,12:54:00,342.53,342.54,342.45,342.45,18512
2021/06/14,12:55:00,342.45,342.47,342.41,342.44,21548
2021/06/14,12:56:00,342.44,342.51,342.40,342.51,22801
2021/06/14,12:57:00,342.51,342.52,342.44,342.46,12929
2021/06/14,12:58:00,342.46,342.49,342.41,342.46,14878
2021/06/14,12:59:00,342.46,342.52,342.43,342.50,20980
2021/06/14,13:00:00,342.50,342.52,342.47,342.50,12564
2021/06/14,13:01:00,342.51,342.51,342.43,342.48,13614
2021/06/14,13:02:00,342.48,342.56,342.48,342.55,31463
2021/06/14,13:03:00,342.56,342.67,342.55,342.64,25169
2021/06/14,13:04:00,342.64,342.65,342.57,342.59,25403
2021/06/14,13:05:00,342.58,342.58,342.52,342.56,28921
2021/06/14,13:06:00,342.57,342.59,342.53,342.58,20441
2021/06/14,13:07:00,342.58,342.61,342.56,342.58,11282
2021/06/14,13:08:00,342.58,342.66,342.58,342.66,22410
2021/06/14,13:09:00,342.66,342.69,342.62,342.64,15028
2021/06/14,13:10:00,342.64,342.67,342.63,342.66,15765
2021/06/14,13:11:00,342.66,342.69,342.64,342.65,12735
2021/06/14,13:12:00,342.65,342.72,342.65,342.68,16946
2021/06/14,13:13:00,342.68,342.74,342.66,342.73,17208
2021/06/14,13:14:00,342.73,342.75,342.70,342.71,23011
2021/06/14,13:15:00,342.71,342.74,342.69,342.70,30390
2021/06/14,13:16:00,342.70,342.71,342.63,342.67,17096
2021/06/14,13:17:00,342.67,342.72,342.57,342.57,30441
2021/06/14,13:18:00,342.57,342.61,342.51,342.52,42969
2021/06/14,13:19:00,342.52,342.54,342.50,342.52,29314
2021/06/14,13:20:00,342.52,342.53,342.47,342.47,27867
2021/06/14,13:21:00,342.47,342.53,342.47,342.49,19491
2021/06/14,13:22:00,342.50,342.57,342.50,342.55,17093
2021/06/14,13:23:00,342.55,342.58,342.50,342.50,10072
2021/06/14,13:24:00,342.50,342.52,342.45,342.48,26874
2021/06/14,13:25:00,342.48,342.52,342.48,342.50,12374
2021/06/14,13:26:00,342.50,342.51,342.46,342.51,10891
2021/06/14,13:27:00,342.51,342.56,342.51,342.53,18947
2021/06/14,13:28:00,342.53,342.56,342.48,342.48,14252
2021/06/14,13:29:00,342.48,342.55,342.47,342.55,27017
2021/06/14,13:30:00,342.55,342.60,342.54,342.59,14239
2021/06/14,13:31:00,342.60,342.62,342.55,342.56,40308
2021/06/14,13:32:00,342.56,342.64,342.55,342.64,19750
2021/06/14,13:33:00,342.64,342.66,342.60,342.64,41074
2021/06/14,13:34:00,342.65,342.67,342.63,342.64,23856
2021/06/14,13:35:00,342.64,342.71,342.64,342.71,19998
2021/06/14,13:36:00,342.71,342.73,342.65,342.65,28078
2021/06/14,13:37:00,342.65,342.69,342.65,342.69,21959
2021/06/14,13:38:00,342.69,342.74,342.69,342.73,51150
2021/06/14,13:39:00,342.73,342.79,342.72,342.72,81454
2021/06/14,13:40:00,342.72,342.76,342.70,342.72,25913
2021/06/14,13:41:00,342.73,342.78,342.71,342.77,56527
2021/06/14,13:42:00,342.78,342.81,342.76,342.81,420593
2021/06/14,13:43:00,342.81,342.90,342.81,342.84,71624
2021/06/14,13:44:00,342.84,342.89,342.82,342.87,26924
2021/06/14,13:45:00,342.89,342.89,342.78,342.78,32653
2021/06/14,13:46:00,342.78,342.84,342.77,342.84,17959
2021/06/14,13:47:00,342.84,342.92,342.83,342.89,47887
2021/06/14,13:48:00,342.89,342.99,342.89,342.98,60020
2021/06/14,13:49:00,342.98,343.09,342.97,343.04,134673
2021/06/14,13:50:00,343.04,343.06,342.97,343.01,117626
2021/06/14,13:51:00,343.01,343.04,342.97,343.01,61604
2021/06/14,13:52:00,343.01,343.01,342.95,342.97,29490
2021/06/14,13:53:00,342.97,343.00,342.91,342.91,41765
2021/06/14,13:54:00,342.91,342.99,342.91,342.98,19176
2021/06/14,13:55:00,342.98,343.00,342.94,342.96,42116
2021/06/14,13:56:00,342.96,342.97,342.87,342.87,58489
2021/06/14,13:57:00,342.87,342.90,342.85,342.87,20539
2021/06/14,13:58:00,342.87,342.91,342.85,342.90,25596
2021/06/14,13:59:00,342.90,342.97,342.89,342.93,26560
2021/06/14,14:00:00,342.93,342.97,342.92,342.97,9690
2021/06/14,14:01:00,342.97,343.04,342.97,343.01,38954
2021/06/14,14:02:00,343.01,343.05,342.97,342.97,30809
2021/06/14,14:03:00,342.97,342.98,342.94,342.94,17420
2021/06/14,14:04:00,342.93,343.03,342.93,343.03,29041
2021/06/14,14:05:00,343.02,343.06,342.93,342.93,44343
2021/06/14,14:06:00,342.95,343.07,342.93,343.06,28955
2021/06/14,14:07:00,343.06,343.08,343.02,343.03,15648
2021/06/14,14:08:00,343.04,343.06,343.01,343.03,22723
2021/06/14,14:09:00,343.03,343.03,342.95,342.98,24483
2021/06/14,14:10:00,342.98,342.99,342.91,342.91,41162
2021/06/14,14:11:00,342.91,342.96,342.87,342.96,52799
2021/06/14,14:12:00,342.96,342.98,342.90,342.90,31527
2021/06/14,14:13:00,342.90,342.91,342.86,342.91,19643
2021/06/14,14:14:00,342.92,342.96,342.91,342.94,19998
2021/06/14,14:15:00,342.94,342.96,342.92,342.95,13395
2021/06/14,14:16:00,342.95,342.95,342.88,342.93,29684
2021/06/14,14:17:00,342.93,343.01,342.92,342.99,23124
2021/06/14,14:18:00,343.01,343.02,342.94,342.94,35661
2021/06/14,14:19:00,342.94,342.98,342.91,342.93,25130
2021/06/14,14:20:00,342.93,342.97,342.91,342.94,27332
2021/06/14,14:21:00,342.94,342.95,342.91,342.92,32335
2021/06/14,14:22:00,342.92,342.94,342.90,342.93,23378
2021/06/14,14:23:00,342.92,342.95,342.89,342.92,51796
2021/06/14,14:24:00,342.91,342.96,342.91,342.95,32789
2021/06/14,14:25:00,342.95,342.96,342.83,342.84,83655
2021/06/14,14:26:00,342.84,342.84,342.76,342.78,87272
2021/06/14,14:27:00,342.78,342.80,342.74,342.79,17871
2021/06/14,14:28:00,342.79,342.83,342.79,342.79,22803
2021/06/14,14:29:00,342.79,342.79,342.72,342.78,41064
2021/06/14,14:30:00,342.78,342.79,342.71,342.71,16809
2021/06/14,14:31:00,342.71,342.82,342.70,342.82,40321
2021/06/14,14:32:00,342.82,342.85,342.81,342.81,28587
2021/06/14,14:33:00,342.81,342.81,342.79,342.81,19542
2021/06/14,14:34:00,342.81,342.86,342.77,342.85,23783
2021/06/14,14:35:00,342.85,342.91,342.84,342.90,59586
2021/06/14,14:36:00,342.90,342.92,342.89,342.91,23520
2021/06/14,14:37:00,342.91,342.92,342.85,342.86,20585
2021/06/14,14:38:00,342.86,342.86,342.76,342.77,29190
2021/06/14,14:39:00,342.77,342.88,342.77,342.87,25800
2021/06/14,14:40:00,342.87,342.92,342.87,342.90,17890
2021/06/14,14:41:00,342.90,342.97,342.88,342.96,48092
2021/06/14,14:42:00,342.96,343.03,342.96,343.00,50531
2021/06/14,14:43:00,343.00,343.02,342.98,343.01,34117
2021/06/14,14:44:00,343.02,343.09,342.99,343.08,86501
2021/06/14,14:45:00,343.09,343.11,343.07,343.08,44581
2021/06/14,14:46:00,343.08,343.10,343.00,343.00,42364
2021/06/14,14:47:00,343.00,343.02,342.96,342.99,25711
2021/06/14,14:48:00,342.99,343.00,342.94,342.95,22914
2021/06/14,14:49:00,342.95,342.97,342.90,342.94,60147
2021/06/14,14:50:00,342.95,342.96,342.91,342.92,18446
2021/06/14,14:51:00,342.92,342.93,342.89,342.89,22495
2021/06/14,14:52:00,342.89,342.96,342.87,342.92,23241
2021/06/14,14:53:00,342.92,342.95,342.86,342.88,31609
2021/06/14,14:54:00,342.88,342.89,342.85,342.87,17749
2021/06/14,14:55:00,342.87,342.93,342.84,342.93,26996
2021/06/14,14:56:00,342.93,342.93,342.84,342.84,25093
2021/06/14,14:57:00,342.84,342.87,342.82,342.87,19901
2021/06/14,14:58:00,342.87,342.90,342.84,342.90,10946
2021/06/14,14:59:00,342.90,342.92,342.89,342.89,37985
2021/06/14,15:00:00,342.91,342.93,342.88,342.89,15988
2021/06/14,15:01:00,342.89,342.91,342.79,342.88,37338
2021/06/14,15:02:00,342.88,342.93,342.83,342.85,38725
2021/06/14,15:03:00,342.85,342.93,342.83,342.89,36512
2021/06/14,15:04:00,342.89,342.97,342.88,342.92,41303
2021/06/14,15:05:00,342.93,342.97,342.90,342.90,17864
2021/06/14,15:06:00,342.90,342.91,342.83,342.86,32505
2021/06/14,15:07:00,342.87,342.87,342.81,342.87,13631
2021/06/14,15:08:00,342.87,342.87,342.80,342.80,22385
2021/06/14,15:09:00,342.80,342.80,342.72,342.72,51606
2021/06/14,15:10:00,342.72,342.79,342.68,342.79,51590
2021/06/14,15:11:00,342.79,342.81,342.70,342.70,34995
2021/06/14,15:12:00,342.70,342.71,342.62,342.62,23618
2021/06/14,15:13:00,342.62,342.70,342.62,342.69,33609
2021/06/14,15:14:00,342.69,342.73,342.68,342.70,30724
2021/06/14,15:15:00,342.70,342.70,342.63,342.64,21410
2021/06/14,15:16:00,342.64,342.70,342.62,342.69,35743
2021/06/14,15:17:00,342.69,342.72,342.66,342.72,32527
2021/06/14,15:18:00,342.72,342.75,342.68,342.74,23298
2021/06/14,15:19:00,342.74,342.74,342.64,342.67,39311
2021/06/14,15:20:00,342.67,342.75,342.65,342.75,27102
2021/06/14,15:21:00,342.75,342.77,342.71,342.72,561309
2021/06/14,15:22:00,342.72,342.85,342.72,342.83,57226
2021/06/14,15:23:00,342.83,342.86,342.80,342.83,36569
2021/06/14,15:24:00,342.84,342.85,342.80,342.80,34296
2021/06/14,15:25:00,342.81,342.87,342.75,342.85,29870
2021/06/14,15:26:00,342.85,342.91,342.85,342.89,48660
2021/06/14,15:27:00,342.89,342.96,342.89,342.94,38251
2021/06/14,15:28:00,342.94,343.07,342.93,343.07,59428
2021/06/14,15:29:00,343.07,343.08,343.01,343.04,40961
2021/06/14,15:30:00,343.05,343.15,343.02,343.15,100819
2021/06/14,15:31:00,343.15,343.16,343.10,343.13,111448
2021/06/14,15:32:00,343.13,343.14,343.06,343.10,74196
2021/06/14,15:33:00,343.10,343.10,343.01,343.01,58511
2021/06/14,15:34:00,343.01,343.05,342.98,343.04,46348
2021/06/14,15:35:00,343.04,343.10,343.03,343.04,296279
2021/06/14,15:36:00,343.04,343.14,343.04,343.12,85838
2021/06/14,15:37:00,343.12,343.13,343.09,343.10,56975
2021/06/14,15:38:00,343.10,343.14,343.06,343.06,50162
2021/06/14,15:39:00,343.06,343.07,342.97,343.03,103070
2021/06/14,15:40:00,343.03,343.06,343.01,343.02,82620
2021/06/14,15:41:00,343.02,343.17,343.02,343.17,80566
2021/06/14,15:42:00,343.17,343.33,343.17,343.29,191127
2021/06/14,15:43:00,343.29,343.30,343.24,343.25,59715
2021/06/14,15:44:00,343.25,343.33,343.24,343.32,116984
2021/06/14,15:45:00,343.32,343.36,343.29,343.34,82888
2021/06/14,15:46:00,343.34,343.36,343.30,343.30,278399
2021/06/14,15:47:00,343.31,343.37,343.27,343.35,90117
2021/06/14,15:48:00,343.35,343.45,343.33,343.41,187038
2021/06/14,15:49:00,343.41,343.51,343.41,343.51,178219
2021/06/14,15:50:00,343.51,343.56,343.46,343.54,164842
2021/06/14,15:51:00,343.54,343.65,343.33,343.63,269421
2021/06/14,15:52:00,343.63,343.63,343.55,343.61,164315
2021/06/14,15:53:00,343.60,343.71,343.58,343.71,346872
2021/06/14,15:54:00,343.71,343.93,343.70,343.93,425362
2021/06/14,15:55:00,343.93,344.15,343.79,344.10,296955
2021/06/14,15:56:00,344.10,344.14,343.99,344.00,227074
2021/06/14,15:57:00,344.00,344.05,343.96,344.04,166566
2021/06/14,15:58:00,344.05,344.13,344.04,344.12,213855
2021/06/14,15:59:00,344.12,344.14,344.08,344.13,614693
2021/06/14,16:00:00,344.13,344.50,344.11,344.49,564158
2021/06/15,09:31:00,344.15,344.24,343.80,343.80,148872
2021/06/15,09:32:00,343.80,343.81,343.35,343.35,179079
2021/06/15,09:33:00,343.35,343.37,343.12,343.14,317897
2021/06/15,09:34:00,343.14,343.30,343.07,343.23,197885
2021/06/15,09:35:00,343.23,343.27,343.03,343.25,172184
2021/06/15,09:36:00,343.25,343.52,343.25,343.46,215330
2021/06/15,09:37:00,343.47,343.50,343.26,343.29,195115
2021/06/15,09:38:00,343.29,343.45,343.18,343.23,130481
2021/06/15,09:39:00,343.23,343.62,343.18,343.60,210969
2021/06/15,09:40:00,343.62,343.63,343.48,343.55,105371
2021/06/15,09:41:00,343.56,343.63,343.37,343.43,170355
2021/06/15,09:42:00,343.43,343.72,343.42,343.71,81664
2021/06/15,09:43:00,343.70,343.95,343.70,343.87,136135
2021/06/15,09:44:00,343.87,344.00,343.84,343.95,133586
2021/06/15,09:45:00,343.95,344.01,343.91,344.00,96145
2021/06/15,09:46:00,344.00,344.35,343.96,344.29,168734
2021/06/15,09:47:00,344.29,344.30,344.18,344.25,94357
2021/06/15,09:48:00,344.25,344.28,344.09,344.17,89850
2021/06/15,09:49:00,344.16,344.30,344.16,344.21,113562
2021/06/15,09:50:00,344.21,344.32,344.21,344.24,138111
2021/06/15,09:51:00,344.24,344.34,344.21,344.28,138235
2021/06/15,09:52:00,344.28,344.39,344.09,344.10,130792
2021/06/15,09:53:00,344.10,344.24,344.07,344.23,121916
2021/06/15,09:54:00,344.18,344.44,344.17,344.39,76425
2021/06/15,09:55:00,344.40,344.47,344.27,344.28,115562
2021/06/15,09:56:00,344.29,344.37,344.15,344.27,111116
2021/06/15,09:57:00,344.26,344.27,344.10,344.14,79223
2021/06/15,09:58:00,344.14,344.14,343.83,343.84,179099
2021/06/15,09:59:00,343.84,343.94,343.77,343.80,165772
2021/06/15,10:00:00,343.80,343.91,343.72,343.88,141879
2021/06/15,10:01:00,343.88,344.03,343.82,343.95,132141
2021/06/15,10:02:00,343.95,343.95,343.52,343.62,205370
2021/06/15,10:03:00,343.62,343.65,343.43,343.56,180096
2021/06/15,10:04:00,343.56,343.63,343.51,343.54,149040
2021/06/15,10:05:00,343.53,343.61,343.49,343.55,74821
2021/06/15,10:06:00,343.54,343.57,343.37,343.40,68873
2021/06/15,10:07:00,343.39,343.52,343.31,343.41,91036
2021/06/15,10:08:00,343.40,343.43,343.21,343.29,345931
2021/06/15,10:09:00,343.30,343.53,343.26,343.52,115314
2021/06/15,10:10:00,343.52,343.61,343.44,343.57,125666
2021/06/15,10:11:00,343.57,343.65,343.46,343.55,130792
2021/06/15,10:12:00,343.54,343.57,343.42,343.55,68763
2021/06/15,10:13:00,343.51,343.60,343.47,343.49,62460
2021/06/15,10:14:00,343.49,343.62,343.40,343.46,138174
2021/06/15,10:15:00,343.46,343.55,343.41,343.48,73641
2021/06/15,10:16:00,343.48,343.54,343.39,343.45,71369
2021/06/15,10:17:00,343.45,343.62,343.38,343.56,68715
2021/06/15,10:18:00,343.56,343.70,343.50,343.58,80412
2021/06/15,10:19:00,343.58,343.59,343.43,343.44,35420
2021/06/15,10:20:00,343.43,343.46,343.32,343.36,58318
2021/06/15,10:21:00,343.36,343.58,343.34,343.54,50221
2021/06/15,10:22:00,343.54,343.65,343.53,343.63,47018
2021/06/15,10:23:00,343.63,343.79,343.61,343.63,67828
2021/06/15,10:24:00,343.63,343.63,343.17,343.21,95862
2021/06/15,10:25:00,343.21,343.34,343.09,343.30,602323
2021/06/15,10:26:00,343.30,343.40,343.05,343.05,142619
2021/06/15,10:27:00,343.05,343.20,342.93,343.13,148367
2021/06/15,10:28:00,343.13,343.17,343.05,343.17,92812
2021/06/15,10:29:00,343.17,343.18,343.01,343.03,45996
2021/06/15,10:30:00,343.03,343.05,342.89,342.98,104817
2021/06/15,10:31:00,342.98,343.14,342.94,343.12,112643
2021/06/15,10:32:00,343.12,343.16,343.08,343.11,97872
2021/06/15,10:33:00,343.11,343.11,342.91,342.98,118952
2021/06/15,10:34:00,342.97,343.28,342.94,343.23,113084
2021/06/15,10:35:00,343.22,343.33,343.22,343.24,73232
2021/06/15,10:36:00,343.25,343.25,343.09,343.11,50089
2021/06/15,10:37:00,343.11,343.22,343.00,343.05,76415
2021/06/15,10:38:00,343.05,343.11,342.95,343.00,70550
2021/06/15,10:39:00,343.00,343.13,343.00,343.02,62504
2021/06/15,10:40:00,343.03,343.28,342.99,343.28,48376
2021/06/15,10:41:00,343.28,343.30,343.15,343.24,55765
2021/06/15,10:42:00,343.24,343.30,343.06,343.13,53151
2021/06/15,10:43:00,343.12,343.12,342.82,343.00,74623
2021/06/15,10:44:00,343.01,343.02,342.76,342.79,75919
2021/06/15,10:45:00,342.79,342.96,342.73,342.93,123857
2021/06/15,10:46:00,342.92,342.95,342.84,342.84,73173
2021/06/15,10:47:00,342.84,343.13,342.80,343.09,89012
2021/06/15,10:48:00,343.09,343.15,343.01,343.09,69012
2021/06/15,10:49:00,343.09,343.27,343.09,343.16,102228
2021/06/15,10:50:00,343.16,343.26,343.15,343.15,247796
2021/06/15,10:51:00,343.16,343.25,343.09,343.23,49357
2021/06/15,10:52:00,343.23,343.23,343.03,343.04,141413
2021/06/15,10:53:00,343.03,343.09,342.93,342.93,78734
2021/06/15,10:54:00,342.93,343.10,342.93,343.09,93130
2021/06/15,10:55:00,343.08,343.15,343.01,343.14,50974
2021/06/15,10:56:00,343.14,343.20,343.02,343.02,49473
2021/06/15,10:57:00,343.02,343.07,342.93,342.98,45394
2021/06/15,10:58:00,342.98,343.05,342.91,343.01,50693
2021/06/15,10:59:00,343.01,343.02,342.93,342.94,21935
2021/06/15,11:00:00,342.93,342.98,342.90,342.95,36568
2021/06/15,11:01:00,342.94,343.12,342.87,343.08,61018
2021/06/15,11:02:00,343.06,343.10,343.00,343.07,35663
2021/06/15,11:03:00,343.06,343.13,342.98,343.07,58124
2021/06/15,11:04:00,343.07,343.12,343.01,343.07,34510
2021/06/15,11:05:00,343.07,343.14,343.00,343.12,40158
2021/06/15,11:06:00,343.11,343.22,343.08,343.22,41319
2021/06/15,11:07:00,343.22,343.29,343.22,343.26,61896
2021/06/15,11:08:00,343.28,343.33,343.22,343.25,44566
2021/06/15,11:09:00,343.25,343.35,343.25,343.33,44873
2021/06/15,11:10:00,343.33,343.33,343.22,343.22,36527
2021/06/15,11:11:00,343.22,343.22,343.06,343.09,67460
2021/06/15,11:12:00,343.10,343.17,343.04,343.10,498424
2021/06/15,11:13:00,343.10,343.19,343.10,343.18,16035
2021/06/15,11:14:00,343.18,343.20,343.05,343.07,28258
2021/06/15,11:15:00,343.07,343.07,343.00,343.07,35929
2021/06/15,11:16:00,343.07,343.13,343.01,343.08,27970
2021/06/15,11:17:00,343.07,343.15,343.03,343.15,37128
2021/06/15,11:18:00,343.15,343.23,343.13,343.18,61251
2021/06/15,11:19:00,343.19,343.25,343.10,343.22,33281
2021/06/15,11:20:00,343.21,343.25,343.13,343.16,46435
2021/06/15,11:21:00,343.13,343.13,342.93,343.02,66625
2021/06/15,11:22:00,343.03,343.08,342.97,343.08,49402
2021/06/15,11:23:00,343.08,343.08,342.94,342.97,46775
2021/06/15,11:24:00,342.97,343.07,342.92,343.06,54361
2021/06/15,11:25:00,343.06,343.11,343.03,343.09,44805
2021/06/15,11:26:00,343.09,343.11,343.02,343.04,34647
2021/06/15,11:27:00,343.04,343.16,342.98,342.99,31420
2021/06/15,11:28:00,342.99,343.00,342.75,342.75,71232
2021/06/15,11:29:00,342.75,342.75,342.60,342.62,66367
2021/06/15,11:30:00,342.62,342.79,342.62,342.73,76020
2021/06/15,11:31:00,342.73,342.80,342.68,342.73,72626
2021/06/15,11:32:00,342.73,342.75,342.62,342.71,40245
2021/06/15,11:33:00,342.69,342.69,342.55,342.58,38868
2021/06/15,11:34:00,342.58,342.65,342.51,342.55,62708
2021/06/15,11:35:00,342.56,342.58,342.45,342.56,80255
2021/06/15,11:36:00,342.54,342.56,342.38,342.39,70298
2021/06/15,11:37:00,342.39,342.46,342.34,342.45,58301
2021/06/15,11:38:00,342.45,342.46,342.40,342.43,65588
2021/06/15,11:39:00,342.43,342.44,342.30,342.30,77175
2021/06/15,11:40:00,342.30,342.36,342.19,342.32,82333
2021/06/15,11:41:00,342.31,342.48,342.31,342.45,63305
2021/06/15,11:42:00,342.45,342.57,342.44,342.55,86791
2021/06/15,11:43:00,342.55,342.62,342.54,342.58,43594
2021/06/15,11:44:00,342.57,342.64,342.54,342.64,35198
2021/06/15,11:45:00,342.64,342.69,342.62,342.68,46817
2021/06/15,11:46:00,342.68,342.74,342.66,342.68,54091
2021/06/15,11:47:00,342.68,342.74,342.66,342.72,40153
2021/06/15,11:48:00,342.72,342.75,342.69,342.69,40123
2021/06/15,11:49:00,342.69,342.79,342.68,342.79,44685
2021/06/15,11:50:00,342.78,342.79,342.71,342.76,31440
2021/06/15,11:51:00,342.76,342.82,342.73,342.79,30312
2021/06/15,11:52:00,342.79,342.80,342.66,342.66,56311
2021/06/15,11:53:00,342.66,342.77,342.63,342.76,82015
2021/06/15,11:54:00,342.76,342.78,342.56,342.57,130672
2021/06/15,11:55:00,342.56,342.62,342.47,342.62,62711
2021/06/15,11:56:00,342.61,342.81,342.61,342.80,55248
2021/06/15,11:57:00,342.80,342.87,342.73,342.84,61075
2021/06/15,11:58:00,342.86,342.90,342.72,342.77,48625
2021/06/15,11:59:00,342.77,342.86,342.73,342.82,50381
2021/06/15,12:00:00,342.82,342.89,342.80,342.87,37571
2021/06/15,12:01:00,342.87,342.95,342.87,342.94,67242
2021/06/15,12:02:00,342.94,343.01,342.94,342.97,58140
2021/06/15,12:03:00,342.97,343.04,342.97,343.03,17464
2021/06/15,12:04:00,343.03,343.06,343.00,343.05,28395
2021/06/15,12:05:00,343.05,343.06,343.02,343.03,23802
2021/06/15,12:06:00,343.03,343.06,342.99,343.01,18218
2021/06/15,12:07:00,343.01,343.01,342.95,342.97,53249
2021/06/15,12:08:00,342.97,342.97,342.90,342.91,30219
2021/06/15,12:09:00,342.91,342.94,342.87,342.92,39399
2021/06/15,12:10:00,342.93,343.02,342.93,343.00,50138
2021/06/15,12:11:00,343.00,343.09,343.00,343.09,29854
2021/06/15,12:12:00,343.09,343.09,342.97,342.99,59228
2021/06/15,12:13:00,342.99,343.06,342.99,343.02,25686
2021/06/15,12:14:00,343.02,343.06,342.96,342.97,42727
2021/06/15,12:15:00,342.97,343.01,342.95,342.98,24693
2021/06/15,12:16:00,342.98,343.02,342.94,342.98,23157
2021/06/15,12:17:00,342.98,342.99,342.93,342.93,20712
2021/06/15,12:18:00,342.93,342.96,342.85,342.90,33011
2021/06/15,12:19:00,342.90,343.00,342.83,342.96,42879
2021/06/15,12:20:00,342.96,343.04,342.96,342.97,27597
2021/06/15,12:21:00,342.97,343.00,342.90,342.99,25673
2021/06/15,12:22:00,342.99,343.03,342.93,343.00,40136
2021/06/15,12:23:00,343.01,343.03,342.99,343.02,38304
2021/06/15,12:24:00,343.02,343.03,342.99,342.99,15681
2021/06/15,12:25:00,342.99,343.03,342.96,343.00,44698
2021/06/15,12:26:00,343.01,343.04,342.89,342.91,33737
2021/06/15,12:27:00,342.91,342.91,342.81,342.84,44320
2021/06/15,12:28:00,342.84,342.96,342.83,342.95,33157
2021/06/15,12:29:00,342.95,343.01,342.93,343.01,36956
2021/06/15,12:30:00,343.02,343.06,342.95,343.03,59929
2021/06/15,12:31:00,343.03,343.05,342.95,342.99,40972
2021/06/15,12:32:00,342.99,343.02,342.94,342.94,26188
2021/06/15,12:33:00,342.94,343.00,342.91,343.00,36017
2021/06/15,12:34:00,343.00,343.05,342.98,343.03,22482
2021/06/15,12:35:00,343.03,343.06,343.01,343.03,20544
2021/06/15,12:36:00,343.03,343.08,342.99,343.05,29503
2021/06/15,12:37:00,343.04,343.06,342.94,342.98,35945
2021/06/15,12:38:00,342.98,343.00,342.94,343.00,62438
2021/06/15,12:39:00,343.00,343.02,342.94,343.01,37924
2021/06/15,12:40:00,343.01,343.03,342.92,342.93,58865
2021/06/15,12:41:00,342.93,342.94,342.82,342.88,96569
2021/06/15,12:42:00,342.88,342.91,342.83,342.86,44565
2021/06/15,12:43:00,342.85,342.85,342.72,342.73,52473
2021/06/15,12:44:00,342.73,342.75,342.62,342.64,76085
2021/06/15,12:45:00,342.64,342.70,342.63,342.67,31767
2021/06/15,12:46:00,342.67,342.67,342.59,342.64,48566
2021/06/15,12:47:00,342.64,342.68,342.58,342.62,46514
2021/06/15,12:48:00,342.62,342.71,342.62,342.66,37135
2021/06/15,12:49:00,342.65,342.67,342.58,342.67,35799
2021/06/15,12:50:00,342.67,342.67,342.53,342.55,30439
2021/06/15,12:51:00,342.54,342.58,342.48,342.51,58943
2021/06/15,12:52:00,342.50,342.57,342.48,342.56,36040
2021/06/15,12:53:00,342.55,342.56,342.47,342.48,35100
2021/06/15,12:54:00,342.48,342.57,342.47,342.55,47993
2021/06/15,12:55:00,342.54,342.58,342.47,342.47,32300
2021/06/15,12:56:00,342.47,342.51,342.40,342.40,49022
2021/06/15,12:57:00,342.40,342.41,342.31,342.35,54331
2021/06/15,12:58:00,342.35,342.35,342.27,342.29,54308
2021/06/15,12:59:00,342.29,342.38,342.27,342.37,37613
2021/06/15,13:00:00,342.37,342.46,342.37,342.44,46998
2021/06/15,13:01:00,342.44,342.47,342.29,342.32,31792
2021/06/15,13:02:00,342.32,342.43,342.22,342.33,155249
2021/06/15,13:03:00,342.33,342.34,342.22,342.24,108335
2021/06/15,13:04:00,342.23,342.33,342.22,342.29,59330
2021/06/15,13:05:00,342.29,342.37,342.25,342.30,99564
2021/06/15,13:06:00,342.30,342.36,342.28,342.36,22158
2021/06/15,13:07:00,342.36,342.43,342.36,342.42,26905
2021/06/15,13:08:00,342.41,342.47,342.38,342.44,43866
2021/06/15,13:09:00,342.44,342.44,342.30,342.31,45700
2021/06/15,13:10:00,342.31,342.37,342.31,342.34,29379
2021/06/15,13:11:00,342.34,342.45,342.33,342.41,157210
2021/06/15,13:12:00,342.41,342.43,342.36,342.41,35827
2021/06/15,13:13:00,342.41,342.43,342.34,342.38,24189
2021/06/15,13:14:00,342.38,342.46,342.37,342.44,23916
2021/06/15,13:15:00,342.44,342.44,342.34,342.37,32532
2021/06/15,13:16:00,342.37,342.37,342.10,342.13,99419
2021/06/15,13:17:00,342.14,342.14,342.07,342.12,55668
2021/06/15,13:18:00,342.12,342.26,342.12,342.18,94937
2021/06/15,13:19:00,342.18,342.29,342.17,342.28,34062
2021/06/15,13:20:00,342.28,342.40,342.28,342.38,36739
2021/06/15,13:21:00,342.37,342.41,342.33,342.34,39355
2021/06/15,13:22:00,342.34,342.34,342.27,342.30,36887
2021/06/15,13:23:00,342.30,342.30,342.23,342.24,30754
2021/06/15,13:24:00,342.24,342.28,342.23,342.23,429938
2021/06/15,13:25:00,342.23,342.33,342.23,342.33,45721
2021/06/15,13:26:00,342.33,342.35,342.29,342.30,17840
2021/06/15,13:27:00,342.30,342.32,342.27,342.31,11755
2021/06/15,13:28:00,342.31,342.39,342.31,342.35,13329
2021/06/15,13:29:00,342.35,342.35,342.27,342.28,36838
2021/06/15,13:30:00,342.27,342.30,342.23,342.27,17125
2021/06/15,13:31:00,342.27,342.35,342.22,342.30,41696
2021/06/15,13:32:00,342.30,342.40,342.29,342.37,36884
2021/06/15,13:33:00,342.37,342.37,342.29,342.32,30029
2021/06/15,13:34:00,342.32,342.45,342.32,342.44,33129
2021/06/15,13:35:00,342.43,342.47,342.40,342.45,37897
2021/06/15,13:36:00,342.45,342.54,342.43,342.52,26866
2021/06/15,13:37:00,342.52,342.52,342.46,342.47,33094
2021/06/15,13:38:00,342.47,342.48,342.40,342.42,37531
2021/06/15,13:39:00,342.42,342.48,342.40,342.45,42896
2021/06/15,13:40:00,342.45,342.49,342.44,342.44,20367
2021/06/15,13:41:00,342.44,342.47,342.38,342.40,38503
2021/06/15,13:42:00,342.40,342.42,342.35,342.41,27389
2021/06/15,13:43:00,342.41,342.43,342.37,342.42,28739
2021/06/15,13:44:00,342.42,342.46,342.38,342.42,17894
2021/06/15,13:45:00,342.40,342.40,342.33,342.36,17530
2021/06/15,13:46:00,342.37,342.38,342.33,342.35,28548
2021/06/15,13:47:00,342.34,342.34,342.26,342.29,56379
2021/06/15,13:48:00,342.28,342.38,342.25,342.37,29788
2021/06/15,13:49:00,342.37,342.47,342.37,342.47,30736
2021/06/15,13:50:00,342.47,342.54,342.45,342.52,40213
2021/06/15,13:51:00,342.51,342.56,342.47,342.55,41013
2021/06/15,13:52:00,342.55,342.57,342.45,342.45,40084
2021/06/15,13:53:00,342.45,342.53,342.42,342.53,28072
2021/06/15,13:54:00,342.53,342.58,342.53,342.54,33375
2021/06/15,13:55:00,342.54,342.57,342.47,342.48,36359
2021/06/15,13:56:00,342.48,342.55,342.46,342.46,42115
2021/06/15,13:57:00,342.46,342.52,342.45,342.46,39525
2021/06/15,13:58:00,342.46,342.54,342.46,342.50,27099
2021/06/15,13:59:00,342.48,342.53,342.46,342.46,13975
2021/06/15,14:00:00,342.46,342.54,342.46,342.50,19561
2021/06/15,14:01:00,342.50,342.55,342.41,342.54,61125
2021/06/15,14:02:00,342.54,342.63,342.53,342.63,43094
2021/06/15,14:03:00,342.62,342.63,342.56,342.62,42938
2021/06/15,14:04:00,342.62,342.68,342.60,342.66,38660
2021/06/15,14:05:00,342.66,342.67,342.60,342.60,25400
2021/06/15,14:06:00,342.60,342.67,342.57,342.61,34312
2021/06/15,14:07:00,342.61,342.65,342.61,342.63,20924
2021/06/15,14:08:00,342.62,342.64,342.60,342.64,21739
2021/06/15,14:09:00,342.64,342.66,342.61,342.64,59733
2021/06/15,14:10:00,342.64,342.68,342.54,342.55,34515
2021/06/15,14:11:00,342.55,342.57,342.49,342.49,33215
2021/06/15,14:12:00,342.50,342.51,342.41,342.41,45896
2021/06/15,14:13:00,342.41,342.41,342.20,342.20,72240
2021/06/15,14:14:00,342.20,342.27,342.08,342.09,49618
2021/06/15,14:15:00,342.09,342.13,341.89,341.90,116306
2021/06/15,14:16:00,341.90,342.03,341.78,341.96,150393
2021/06/15,14:17:00,341.96,342.12,341.95,342.10,50778
2021/06/15,14:18:00,342.10,342.15,342.07,342.12,58560
2021/06/15,14:19:00,342.11,342.18,342.11,342.12,53137
2021/06/15,14:20:00,342.13,342.15,342.07,342.14,32798
2021/06/15,14:21:00,342.13,342.15,342.08,342.09,65761
2021/06/15,14:22:00,342.09,342.13,342.04,342.13,56603
2021/06/15,14:23:00,342.13,342.19,342.13,342.14,32259
2021/06/15,14:24:00,342.13,342.21,342.13,342.18,29160
2021/06/15,14:25:00,342.17,342.20,342.16,342.18,16598
2021/06/15,14:26:00,342.18,342.19,342.10,342.10,38827
2021/06/15,14:27:00,342.10,342.17,342.10,342.12,33957
2021/06/15,14:28:00,342.11,342.13,342.07,342.13,23945
2021/06/15,14:29:00,342.13,342.13,342.08,342.09,425556
2021/06/15,14:30:00,342.09,342.13,342.05,342.08,16774
2021/06/15,14:31:00,342.07,342.09,341.98,342.04,116960
2021/06/15,14:32:00,342.05,342.07,341.95,341.96,69791
2021/06/15,14:33:00,341.96,342.00,341.93,341.97,89272
2021/06/15,14:34:00,341.97,342.06,341.94,342.03,51370
2021/06/15,14:35:00,342.04,342.05,341.95,342.01,46696
2021/06/15,14:36:00,342.01,342.04,341.96,341.99,38310
2021/06/15,14:37:00,341.99,342.01,341.91,341.93,45996
2021/06/15,14:38:00,341.93,342.01,341.93,341.96,29858
2021/06/15,14:39:00,341.96,341.99,341.91,341.93,31520
2021/06/15,14:40:00,341.93,341.98,341.86,341.87,36739
2021/06/15,14:41:00,341.85,341.86,341.74,341.77,86063
2021/06/15,14:42:00,341.77,341.95,341.77,341.89,33365
2021/06/15,14:43:00,341.87,341.95,341.87,341.91,39036
2021/06/15,14:44:00,341.91,341.93,341.86,341.86,221618
2021/06/15,14:45:00,341.86,341.94,341.84,341.93,41568
2021/06/15,14:46:00,341.92,341.97,341.91,341.97,56370
2021/06/15,14:47:00,341.96,342.03,341.95,342.02,208046
2021/06/15,14:48:00,342.02,342.06,341.98,342.03,194322
2021/06/15,14:49:00,342.04,342.06,342.02,342.04,40154
2021/06/15,14:50:00,342.03,342.07,341.97,342.07,12887
2021/06/15,14:51:00,342.07,342.08,342.00,342.04,18230
2021/06/15,14:52:00,342.04,342.04,341.96,341.99,254240
2021/06/15,14:53:00,341.99,342.00,341.95,341.96,12769
2021/06/15,14:54:00,341.96,341.99,341.93,341.99,44590
2021/06/15,14:55:00,341.99,342.10,341.97,342.09,42665
2021/06/15,14:56:00,342.09,342.11,342.05,342.10,38660
2021/06/15,14:57:00,342.10,342.17,342.10,342.15,38605
2021/06/15,14:58:00,342.15,342.21,342.13,342.19,61476
2021/06/15,14:59:00,342.18,342.19,342.12,342.12,51053
2021/06/15,15:00:00,342.12,342.14,342.06,342.09,56464
2021/06/15,15:01:00,342.09,342.09,341.84,341.96,112572
2021/06/15,15:02:00,341.96,341.98,341.88,341.90,110912
2021/06/15,15:03:00,341.91,342.00,341.85,341.86,55640
2021/06/15,15:04:00,341.86,341.90,341.77,341.78,77538
2021/06/15,15:05:00,341.78,341.80,341.60,341.63,174598
2021/06/15,15:06:00,341.63,341.82,341.62,341.77,58422
2021/06/15,15:07:00,341.77,341.89,341.77,341.89,62269
2021/06/15,15:08:00,341.89,341.89,341.82,341.83,53202
2021/06/15,15:09:00,341.82,341.99,341.81,341.98,58143
2021/06/15,15:10:00,341.98,342.03,341.97,342.01,35784
2021/06/15,15:11:00,342.01,342.08,342.00,342.00,45255
2021/06/15,15:12:00,342.00,342.05,341.97,341.99,36151
2021/06/15,15:13:00,341.99,342.12,341.99,342.11,54413
2021/06/15,15:14:00,342.12,342.12,342.02,342.04,44060
2021/06/15,15:15:00,342.04,342.05,341.98,342.03,36455
2021/06/15,15:16:00,342.03,342.10,342.00,342.09,244164
2021/06/15,15:17:00,342.08,342.16,342.06,342.16,32242
2021/06/15,15:18:00,342.16,342.18,342.09,342.17,43694
2021/06/15,15:19:00,342.16,342.16,342.11,342.14,26145
2021/06/15,15:20:00,342.13,342.15,342.11,342.15,27859
2021/06/15,15:21:00,342.15,342.22,342.11,342.11,260642
2021/06/15,15:22:00,342.11,342.14,342.07,342.09,29657
2021/06/15,15:23:00,342.09,342.09,341.96,341.97,68715
2021/06/15,15:24:00,341.97,342.07,341.93,342.03,63803
2021/06/15,15:25:00,342.03,342.04,341.99,342.00,49221
2021/06/15,15:26:00,342.00,342.05,341.97,341.97,55160
2021/06/15,15:27:00,341.97,341.97,341.88,341.94,39866
2021/06/15,15:28:00,341.94,341.96,341.84,341.87,53173
2021/06/15,15:29:00,341.87,341.90,341.77,341.81,65412
2021/06/15,15:30:00,341.82,341.90,341.76,341.88,102439
2021/06/15,15:31:00,341.88,341.91,341.75,341.76,91092
2021/06/15,15:32:00,341.76,341.88,341.74,341.78,256249
2021/06/15,15:33:00,341.78,341.81,341.70,341.78,111751
2021/06/15,15:34:00,341.78,341.82,341.73,341.77,85450
2021/06/15,15:35:00,341.77,341.79,341.67,341.77,120700
2021/06/15,15:36:00,341.77,341.80,341.63,341.64,113634
2021/06/15,15:37:00,341.63,341.68,341.60,341.63,337127
2021/06/15,15:38:00,341.64,341.69,341.52,341.67,310412
2021/06/15,15:39:00,341.67,341.78,341.65,341.76,344752
2021/06/15,15:40:00,341.77,341.82,341.74,341.82,110208
2021/06/15,15:41:00,341.84,341.93,341.83,341.91,153061
2021/06/15,15:42:00,341.91,342.10,341.91,342.08,269472
2021/06/15,15:43:00,342.09,342.15,342.07,342.15,93604
2021/06/15,15:44:00,342.15,342.26,342.14,342.26,191632
2021/06/15,15:45:00,342.26,342.26,342.09,342.10,421586
2021/06/15,15:46:00,342.11,342.31,342.10,342.30,147765
2021/06/15,15:47:00,342.30,342.35,342.29,342.34,107856
2021/06/15,15:48:00,342.34,342.40,342.33,342.40,155331
2021/06/15,15:49:00,342.40,342.44,342.37,342.43,180793
2021/06/15,15:50:00,342.43,342.63,342.41,342.58,230683
2021/06/15,15:51:00,342.58,342.62,342.02,342.28,517231
2021/06/15,15:52:00,342.29,342.32,342.11,342.18,235254
2021/06/15,15:53:00,342.18,342.22,342.03,342.06,273157
2021/06/15,15:54:00,342.06,342.11,342.02,342.10,488257
2021/06/15,15:55:00,342.10,342.13,341.73,341.90,566190
2021/06/15,15:56:00,341.91,342.10,341.83,342.00,250163
2021/06/15,15:57:00,342.00,342.05,341.92,341.93,245907
2021/06/15,15:58:00,341.93,342.08,341.92,342.00,254513
2021/06/15,15:59:00,342.00,342.02,341.89,341.94,344257
2021/06/15,16:00:00,341.94,342.29,341.87,342.20,519808
2021/06/16,09:31:00,342.74,343.02,342.58,342.93,121179
2021/06/16,09:32:00,342.93,343.10,342.86,343.04,156980
2021/06/16,09:33:00,343.04,343.22,343.01,343.05,121071
2021/06/16,09:34:00,343.04,343.12,342.84,342.84,101658
2021/06/16,09:35:00,342.84,342.92,342.78,342.92,87295
2021/06/16,09:36:00,342.92,343.07,342.83,343.06,150981
2021/06/16,09:37:00,343.06,343.11,342.78,342.86,72099
2021/06/16,09:38:00,342.86,342.86,342.61,342.62,118959
2021/06/16,09:39:00,342.61,342.95,342.61,342.92,67210
2021/06/16,09:40:00,342.92,343.05,342.85,343.04,65208
2021/06/16,09:41:00,343.04,343.17,342.94,342.94,113222
2021/06/16,09:42:00,342.94,343.09,342.88,343.07,67154
2021/06/16,09:43:00,343.07,343.30,343.07,343.18,98110
2021/06/16,09:44:00,343.17,343.33,343.16,343.17,66326
2021/06/16,09:45:00,343.17,343.25,343.11,343.12,83877
2021/06/16,09:46:00,343.13,343.33,343.13,343.18,90079
2021/06/16,09:47:00,343.19,343.38,343.15,343.18,90699
2021/06/16,09:48:00,343.18,343.26,343.15,343.20,35176
2021/06/16,09:49:00,343.20,343.37,343.18,343.33,97088
2021/06/16,09:50:00,343.33,343.38,343.24,343.30,100834
2021/06/16,09:51:00,343.30,343.46,343.29,343.40,193084
2021/06/16,09:52:00,343.40,343.61,343.40,343.56,115542
2021/06/16,09:53:00,343.55,343.63,343.40,343.41,98529
2021/06/16,09:54:00,343.41,343.44,343.34,343.40,55948
2021/06/16,09:55:00,343.40,343.53,343.39,343.49,44117
2021/06/16,09:56:00,343.49,343.58,343.43,343.58,77039
2021/06/16,09:57:00,343.56,343.65,343.50,343.51,63267
2021/06/16,09:58:00,343.51,343.53,343.38,343.40,52151
2021/06/16,09:59:00,343.40,343.41,343.26,343.38,65168
2021/06/16,10:00:00,343.38,343.49,343.38,343.46,60171
2021/06/16,10:01:00,343.46,343.62,343.46,343.62,36542
2021/06/16,10:02:00,343.61,343.61,343.42,343.44,37894
2021/06/16,10:03:00,343.44,343.49,343.37,343.39,55289
2021/06/16,10:04:00,343.40,343.46,343.26,343.32,63363
2021/06/16,10:05:00,343.32,343.46,343.32,343.44,62216
2021/06/16,10:06:00,343.44,343.54,343.44,343.54,41746
2021/06/16,10:07:00,343.54,343.71,343.54,343.64,68194
2021/06/16,10:08:00,343.64,343.78,343.62,343.76,157857
2021/06/16,10:09:00,343.76,343.79,343.63,343.64,46889
2021/06/16,10:10:00,343.65,343.68,343.59,343.64,102909
2021/06/16,10:11:00,343.64,343.69,343.57,343.60,43412
2021/06/16,10:12:00,343.60,343.66,343.54,343.66,28964
2021/06/16,10:13:00,343.66,343.72,343.59,343.66,55663
2021/06/16,10:14:00,343.66,343.71,343.59,343.68,48089
2021/06/16,10:15:00,343.66,343.72,343.62,343.69,26650
2021/06/16,10:16:00,343.70,343.73,343.61,343.62,25893
2021/06/16,10:17:00,343.62,343.76,343.59,343.75,55300
2021/06/16,10:18:00,343.76,343.79,343.67,343.67,39501
2021/06/16,10:19:00,343.67,343.73,343.60,343.65,30502
2021/06/16,10:20:00,343.65,343.69,343.59,343.61,47573
2021/06/16,10:21:00,343.61,343.71,343.57,343.71,47803
2021/06/16,10:22:00,343.71,343.84,343.71,343.78,99876
2021/06/16,10:23:00,343.78,343.78,343.60,343.61,49018
2021/06/16,10:24:00,343.61,343.65,343.58,343.62,252484
2021/06/16,10:25:00,343.62,343.65,343.54,343.61,27453
2021/06/16,10:26:00,343.62,343.68,343.58,343.60,59256
2021/06/16,10:27:00,343.60,343.71,343.57,343.69,43469
2021/06/16,10:28:00,343.69,343.70,343.61,343.61,36643
2021/06/16,10:29:00,343.61,343.61,343.52,343.53,38724
2021/06/16,10:30:00,343.53,343.57,343.48,343.52,56325
2021/06/16,10:31:00,343.52,343.55,343.42,343.47,51866
2021/06/16,10:32:00,343.48,343.51,343.44,343.44,48014
2021/06/16,10:33:00,343.45,343.51,343.39,343.41,43048
2021/06/16,10:34:00,343.41,343.42,343.28,343.40,86850
2021/06/16,10:35:00,343.40,343.40,343.22,343.23,97305
2021/06/16,10:36:00,343.22,343.22,343.13,343.19,312631
2021/06/16,10:37:00,343.19,343.21,343.10,343.20,773605
2021/06/16,10:38:00,343.20,343.25,343.12,343.16,64772
2021/06/16,10:39:00,343.16,343.23,343.14,343.20,43728
2021/06/16,10:40:00,343.20,343.20,343.11,343.14,41014
2021/06/16,10:41:00,343.14,343.14,342.90,342.90,136823
2021/06/16,10:42:00,342.90,342.95,342.87,342.93,109590
2021/06/16,10:43:00,342.93,343.06,342.84,343.05,84808
2021/06/16,10:44:00,343.06,343.06,342.98,342.98,47596
2021/06/16,10:45:00,342.98,343.02,342.92,342.92,37506
2021/06/16,10:46:00,342.92,342.94,342.72,342.80,95147
2021/06/16,10:47:00,342.80,342.81,342.72,342.79,58825
2021/06/16,10:48:00,342.80,342.89,342.74,342.88,91134
2021/06/16,10:49:00,342.88,342.92,342.85,342.85,56182
2021/06/16,10:50:00,342.85,342.86,342.75,342.86,83458
2021/06/16,10:51:00,342.86,342.99,342.84,342.94,68226
2021/06/16,10:52:00,342.94,343.01,342.91,342.95,51513
2021/06/16,10:53:00,342.95,342.95,342.74,342.80,68267
2021/06/16,10:54:00,342.81,342.85,342.75,342.85,35036
2021/06/16,10:55:00,342.84,342.84,342.74,342.82,34376
2021/06/16,10:56:00,342.82,342.90,342.78,342.87,37858
2021/06/16,10:57:00,342.87,342.91,342.79,342.85,31949
2021/06/16,10:58:00,342.85,342.94,342.81,342.93,35197
2021/06/16,10:59:00,342.93,342.96,342.90,342.93,12490
2021/06/16,11:00:00,342.93,343.02,342.93,342.99,36004
2021/06/16,11:01:00,342.99,343.06,342.97,343.04,44470
2021/06/16,11:02:00,343.04,343.04,342.97,342.98,40844
2021/06/16,11:03:00,342.98,343.00,342.90,342.93,31222
2021/06/16,11:04:00,342.93,342.96,342.89,342.89,26601
2021/06/16,11:05:00,342.89,342.96,342.87,342.92,24273
2021/06/16,11:06:00,342.92,343.04,342.90,342.98,39793
2021/06/16,11:07:00,342.98,342.98,342.84,342.84,31897
2021/06/16,11:08:00,342.84,342.85,342.65,342.68,56491
2021/06/16,11:09:00,342.68,342.74,342.57,342.71,61967
2021/06/16,11:10:00,342.71,342.79,342.67,342.76,59957
2021/06/16,11:11:00,342.76,342.78,342.70,342.70,28738
2021/06/16,11:12:00,342.70,342.72,342.60,342.66,51743
2021/06/16,11:13:00,342.66,342.73,342.62,342.69,40609
2021/06/16,11:14:00,342.67,342.83,342.65,342.82,45509
2021/06/16,11:15:00,342.82,342.86,342.78,342.85,66132
2021/06/16,11:16:00,342.85,342.94,342.81,342.91,45821
2021/06/16,11:17:00,342.91,342.92,342.83,342.85,116182
2021/06/16,11:18:00,342.85,342.93,342.84,342.89,43181
2021/06/16,11:19:00,342.91,342.96,342.91,342.96,111941
2021/06/16,11:20:00,342.95,343.00,342.90,342.95,84045
2021/06/16,11:21:00,342.95,342.96,342.88,342.95,58293
2021/06/16,11:22:00,342.93,343.01,342.91,342.98,298371
2021/06/16,11:23:00,342.98,342.99,342.91,342.92,56347
2021/06/16,11:24:00,342.93,343.01,342.90,342.91,46002
2021/06/16,11:25:00,342.91,342.91,342.85,342.86,28259
2021/06/16,11:26:00,342.86,342.89,342.82,342.84,33244
2021/06/16,11:27:00,342.84,342.85,342.77,342.82,30283
2021/06/16,11:28:00,342.82,342.91,342.80,342.84,45120
2021/06/16,11:29:00,342.84,342.91,342.82,342.82,31959
2021/06/16,11:30:00,342.82,342.83,342.74,342.75,56617
2021/06/16,11:31:00,342.74,342.81,342.70,342.72,45896
2021/06/16,11:32:00,342.71,342.80,342.69,342.74,36112
2021/06/16,11:33:00,342.74,342.78,342.63,342.64,36346
2021/06/16,11:34:00,342.62,342.62,342.41,342.51,105604
2021/06/16,11:35:00,342.53,342.55,342.46,342.47,30695
2021/06/16,11:36:00,342.47,342.55,342.41,342.42,39848
2021/06/16,11:37:00,342.42,342.42,342.23,342.26,65222
2021/06/16,11:38:00,342.26,342.31,342.23,342.30,47908
2021/06/16,11:39:00,342.30,342.39,342.26,342.38,39226
2021/06/16,11:40:00,342.38,342.43,342.32,342.34,33607
2021/06/16,11:41:00,342.34,342.45,342.31,342.44,59803
2021/06/16,11:42:00,342.44,342.47,342.38,342.39,45807
2021/06/16,11:43:00,342.39,342.42,342.34,342.41,30600
2021/06/16,11:44:00,342.41,342.42,342.35,342.37,14944
2021/06/16,11:45:00,342.37,342.42,342.35,342.38,29527
2021/06/16,11:46:00,342.38,342.44,342.35,342.42,38854
2021/06/16,11:47:00,342.42,342.50,342.41,342.50,27620
2021/06/16,11:48:00,342.50,342.51,342.41,342.47,31379
2021/06/16,11:49:00,342.46,342.52,342.45,342.48,22906
2021/06/16,11:50:00,342.48,342.55,342.48,342.50,42572
2021/06/16,11:51:00,342.50,342.53,342.41,342.43,63227
2021/06/16,11:52:00,342.42,342.45,342.42,342.43,16547
2021/06/16,11:53:00,342.43,342.47,342.40,342.43,25659
2021/06/16,11:54:00,342.43,342.47,342.42,342.42,25247
2021/06/16,11:55:00,342.41,342.42,342.34,342.34,26286
2021/06/16,11:56:00,342.33,342.35,342.27,342.31,37043
2021/06/16,11:57:00,342.31,342.33,342.17,342.18,45274
2021/06/16,11:58:00,342.18,342.23,342.11,342.23,50762
2021/06/16,11:59:00,342.23,342.26,342.18,342.19,49034
2021/06/16,12:00:00,342.19,342.22,342.14,342.17,27243
2021/06/16,12:01:00,342.16,342.25,342.16,342.19,49228
2021/06/16,12:02:00,342.17,342.19,342.08,342.19,32752
2021/06/16,12:03:00,342.20,342.22,342.09,342.09,51327
2021/06/16,12:04:00,342.09,342.18,342.05,342.11,40928
2021/06/16,12:05:00,342.11,342.11,342.04,342.09,30371
2021/06/16,12:06:00,342.09,342.09,342.01,342.03,31917
2021/06/16,12:07:00,342.03,342.05,341.66,341.66,163500
2021/06/16,12:08:00,341.66,341.80,341.62,341.78,127320
2021/06/16,12:09:00,341.78,341.84,341.75,341.82,47121
2021/06/16,12:10:00,341.82,342.62,341.73,341.79,41189
2021/06/16,12:11:00,341.79,341.81,341.58,341.58,97005
2021/06/16,12:12:00,341.58,341.58,341.33,341.41,175084
2021/06/16,12:13:00,341.38,341.54,341.38,341.54,60448
2021/06/16,12:14:00,341.54,341.62,341.52,341.54,63016
2021/06/16,12:15:00,341.54,341.56,341.40,341.46,67100
2021/06/16,12:16:00,341.45,341.57,341.44,341.45,45970
2021/06/16,12:17:00,341.45,341.54,341.44,341.47,31075
2021/06/16,12:18:00,341.47,341.59,341.41,341.59,64739
2021/06/16,12:19:00,341.59,341.59,341.54,341.56,33401
2021/06/16,12:20:00,341.56,341.58,341.51,341.54,432654
2021/06/16,12:21:00,341.54,341.55,341.43,341.45,77993
2021/06/16,12:22:00,341.45,341.51,341.32,341.34,59541
2021/06/16,12:23:00,341.34,341.42,341.33,341.41,53372
2021/06/16,12:24:00,341.41,341.43,341.37,341.43,38491
2021/06/16,12:25:00,341.43,341.43,341.16,341.17,104163
2021/06/16,12:26:00,341.16,341.19,340.96,341.03,120525
2021/06/16,12:27:00,341.03,341.10,340.96,341.08,65762
2021/06/16,12:28:00,341.08,341.12,341.03,341.12,31399
2021/06/16,12:29:00,341.12,341.24,341.11,341.23,107096
2021/06/16,12:30:00,341.23,341.38,341.23,341.37,63774
2021/06/16,12:31:00,341.37,341.44,341.34,341.44,33154
2021/06/16,12:32:00,341.44,341.63,341.44,341.63,79346
2021/06/16,12:33:00,341.62,341.64,341.59,341.61,38543
2021/06/16,12:34:00,341.63,341.67,341.60,341.62,39979
2021/06/16,12:35:00,341.62,341.63,341.58,341.62,38038
2021/06/16,12:36:00,341.62,341.72,341.62,341.66,45386
2021/06/16,12:37:00,341.66,341.67,341.58,341.59,66152
2021/06/16,12:38:00,341.58,341.59,341.54,341.59,54256
2021/06/16,12:39:00,341.59,341.59,341.49,341.59,462329
2021/06/16,12:40:00,341.59,341.63,341.55,341.57,241171
2021/06/16,12:41:00,341.57,341.66,341.57,341.63,32172
2021/06/16,12:42:00,341.63,341.63,341.57,341.60,27251
2021/06/16,12:43:00,341.60,341.61,341.53,341.55,32017
2021/06/16,12:44:00,341.55,341.65,341.54,341.63,535404
2021/06/16,12:45:00,341.63,341.66,341.58,341.59,26026
2021/06/16,12:46:00,341.59,341.67,341.55,341.64,26712
2021/06/16,12:47:00,341.64,341.64,341.54,341.56,22166
2021/06/16,12:48:00,341.56,341.60,341.53,341.58,16695
2021/06/16,12:49:00,341.58,341.70,341.57,341.69,33451
2021/06/16,12:50:00,341.69,341.75,341.65,341.70,26715
2021/06/16,12:51:00,341.70,341.77,341.69,341.70,37963
2021/06/16,12:52:00,341.70,341.72,341.63,341.72,23130
2021/06/16,12:53:00,341.72,341.73,341.66,341.69,22851
2021/06/16,12:54:00,341.69,341.73,341.67,341.70,18655
2021/06/16,12:55:00,341.70,341.76,341.69,341.73,15350
2021/06/16,12:56:00,341.73,341.76,341.71,341.75,20853
2021/06/16,12:57:00,341.75,341.89,341.75,341.86,78026
2021/06/16,12:58:00,341.86,341.88,341.84,341.85,24685
2021/06/16,12:59:00,341.84,341.98,341.83,341.97,44196
2021/06/16,13:00:00,341.97,341.99,341.91,341.96,54589
2021/06/16,13:01:00,341.96,341.99,341.92,341.93,31786
2021/06/16,13:02:00,341.93,341.93,341.88,341.92,100280
2021/06/16,13:03:00,341.92,341.94,341.87,341.90,19085
2021/06/16,13:04:00,341.90,342.00,341.90,341.91,23954
2021/06/16,13:05:00,341.91,341.99,341.88,341.98,23234
2021/06/16,13:06:00,341.98,342.05,341.98,342.02,35295
2021/06/16,13:07:00,342.02,342.08,342.01,342.05,38565
2021/06/16,13:08:00,342.05,342.12,342.01,342.02,38166
2021/06/16,13:09:00,342.03,342.05,341.99,342.03,18483
2021/06/16,13:10:00,342.03,342.05,342.00,342.03,13742
2021/06/16,13:11:00,342.03,342.08,342.03,342.04,14113
2021/06/16,13:12:00,342.04,342.16,342.04,342.16,30489
2021/06/16,13:13:00,342.16,342.21,342.12,342.17,48920
2021/06/16,13:14:00,342.17,342.22,342.16,342.20,48157
2021/06/16,13:15:00,342.20,342.27,342.19,342.23,44874
2021/06/16,13:16:00,342.23,342.24,342.14,342.14,38914
2021/06/16,13:17:00,342.14,342.17,342.07,342.11,81898
2021/06/16,13:18:00,342.11,342.16,342.07,342.08,61638
2021/06/16,13:19:00,342.10,342.15,342.10,342.15,53013
2021/06/16,13:20:00,342.16,342.19,342.09,342.09,50551
2021/06/16,13:21:00,342.09,342.19,342.09,342.12,43639
2021/06/16,13:22:00,342.12,342.15,342.09,342.14,22362
2021/06/16,13:23:00,342.14,342.18,342.08,342.10,17919
2021/06/16,13:24:00,342.10,342.11,342.02,342.05,24829
2021/06/16,13:25:00,342.05,342.09,342.01,342.05,57416
2021/06/16,13:26:00,342.05,342.12,341.96,341.98,58341
2021/06/16,13:27:00,341.98,341.98,341.86,341.86,47192
2021/06/16,13:28:00,341.86,341.99,341.85,341.86,43343
2021/06/16,13:29:00,341.86,341.87,341.82,341.85,15035
2021/06/16,13:30:00,341.85,341.95,341.84,341.94,35166
2021/06/16,13:31:00,341.92,342.08,341.88,342.06,201165
2021/06/16,13:32:00,342.07,342.14,342.05,342.10,67683
2021/06/16,13:33:00,342.11,342.13,342.02,342.07,29450
2021/06/16,13:34:00,342.07,342.15,342.07,342.14,23523
2021/06/16,13:35:00,342.14,342.38,342.14,342.35,85188
2021/06/16,13:36:00,342.35,342.50,342.35,342.45,86477
2021/06/16,13:37:00,342.44,342.47,342.40,342.45,53434
2021/06/16,13:38:00,342.45,342.50,342.37,342.39,46263
2021/06/16,13:39:00,342.39,342.47,342.38,342.41,28236
2021/06/16,13:40:00,342.42,342.42,342.35,342.38,51917
2021/06/16,13:41:00,342.38,342.38,342.23,342.26,71815
2021/06/16,13:42:00,342.27,342.33,342.22,342.28,39815
2021/06/16,13:43:00,342.28,342.30,342.14,342.16,49939
2021/06/16,13:44:00,342.16,342.19,342.11,342.18,36300
2021/06/16,13:45:00,342.18,342.23,342.13,342.17,31227
2021/06/16,13:46:00,342.17,342.17,342.05,342.10,32881
2021/06/16,13:47:00,342.09,342.14,342.08,342.12,16391
2021/06/16,13:48:00,342.12,342.13,342.06,342.13,14029
2021/06/16,13:49:00,342.13,342.13,341.86,341.87,64543
2021/06/16,13:50:00,341.87,341.89,341.79,341.84,72073
2021/06/16,13:51:00,341.84,341.88,341.67,341.68,78164
2021/06/16,13:52:00,341.68,341.94,341.68,341.85,70538
2021/06/16,13:53:00,341.85,341.92,341.85,341.92,39526
2021/06/16,13:54:00,341.91,341.92,341.84,341.89,34119
2021/06/16,13:55:00,341.89,342.09,341.89,342.06,83575
2021/06/16,13:56:00,342.07,342.13,342.01,342.04,31338
2021/06/16,13:57:00,342.05,342.06,341.93,341.96,63964
2021/06/16,13:58:00,341.96,342.13,341.96,342.06,65001
2021/06/16,13:59:00,342.05,342.06,341.87,341.90,132529
2021/06/16,14:00:00,341.90,341.98,341.87,341.91,133332
2021/06/16,14:01:00,341.88,341.90,339.54,339.68,1634451
2021/06/16,14:02:00,339.68,339.93,338.64,339.93,1739943
2021/06/16,14:03:00,339.93,340.56,339.70,340.12,786565
2021/06/16,14:04:00,340.12,340.38,339.88,340.22,574763
2021/06/16,14:05:00,340.22,340.26,339.19,339.31,915017
2021/06/16,14:06:00,339.35,339.66,339.18,339.46,682863
2021/06/16,14:07:00,339.46,340.16,339.19,339.90,994089
2021/06/16,14:08:00,339.90,340.33,339.76,340.01,532502
2021/06/16,14:09:00,340.01,340.43,339.99,340.43,351052
2021/06/16,14:10:00,340.43,340.43,340.09,340.19,261427
2021/06/16,14:11:00,340.19,340.31,339.84,339.88,355795
2021/06/16,14:12:00,339.88,339.94,339.53,339.72,437916
2021/06/16,14:13:00,339.72,339.80,339.34,339.34,377725
2021/06/16,14:14:00,339.34,339.54,339.25,339.29,333463
2021/06/16,14:15:00,339.29,339.56,339.24,339.41,278066
2021/06/16,14:16:00,339.37,339.42,338.70,338.72,443001
2021/06/16,14:17:00,338.72,338.90,338.56,338.84,325116
2021/06/16,14:18:00,338.81,339.02,338.73,338.80,246919
2021/06/16,14:19:00,338.80,338.80,338.06,338.36,521252
2021/06/16,14:20:00,338.36,338.47,338.14,338.47,310884
2021/06/16,14:21:00,338.47,338.68,338.33,338.58,262303
2021/06/16,14:22:00,338.56,338.85,338.53,338.82,210261
2021/06/16,14:23:00,338.82,339.04,338.65,338.91,269425
2021/06/16,14:24:00,338.90,339.03,338.87,338.97,230488
2021/06/16,14:25:00,338.97,339.11,338.91,339.01,151421
2021/06/16,14:26:00,339.01,339.58,338.98,339.52,244432
2021/06/16,14:27:00,339.52,339.82,339.46,339.79,198628
2021/06/16,14:28:00,339.80,339.90,339.73,339.82,186774
2021/06/16,14:29:00,339.81,339.81,339.59,339.65,211668
2021/06/16,14:30:00,339.66,339.79,339.61,339.66,110152
2021/06/16,14:31:00,339.66,339.69,339.20,339.58,237564
2021/06/16,14:32:00,339.63,339.70,339.39,339.57,132805
2021/06/16,14:33:00,339.58,339.76,339.29,339.73,186261
2021/06/16,14:34:00,339.74,339.98,339.55,339.97,343462
2021/06/16,14:35:00,339.97,339.97,339.28,339.29,290008
2021/06/16,14:36:00,339.29,339.55,338.82,338.84,306170
2021/06/16,14:37:00,338.84,338.98,338.54,338.61,263095
2021/06/16,14:38:00,338.60,339.15,338.55,338.83,342592
2021/06/16,14:39:00,338.84,339.36,338.53,339.12,456838
2021/06/16,14:40:00,339.12,339.15,338.55,338.64,863060
2021/06/16,14:41:00,338.66,338.75,338.05,338.24,434385
2021/06/16,14:42:00,338.24,338.49,338.10,338.14,277703
2021/06/16,14:43:00,338.14,338.50,338.06,338.20,274597
2021/06/16,14:44:00,338.21,338.32,337.59,337.74,454258
2021/06/16,14:45:00,337.74,337.90,337.56,337.56,266700
2021/06/16,14:46:00,337.56,337.70,337.45,337.46,297963
2021/06/16,14:47:00,337.46,338.09,337.46,338.07,689306
2021/06/16,14:48:00,338.07,338.53,337.85,338.51,284697
2021/06/16,14:49:00,338.51,338.83,338.26,338.37,300509
2021/06/16,14:50:00,338.37,338.53,338.12,338.23,196184
2021/06/16,14:51:00,338.22,338.56,338.05,338.34,194152
2021/06/16,14:52:00,338.34,338.52,338.24,338.42,110151
2021/06/16,14:53:00,338.42,338.68,338.31,338.51,149312
2021/06/16,14:54:00,338.49,338.62,338.36,338.50,171408
2021/06/16,14:55:00,338.50,339.00,338.47,338.80,259557
2021/06/16,14:56:00,338.81,339.01,338.50,338.80,191003
2021/06/16,14:57:00,338.78,339.18,338.73,339.05,137338
2021/06/16,14:58:00,339.05,339.37,339.02,339.36,129941
2021/06/16,14:59:00,339.35,339.69,339.29,339.64,236556
2021/06/16,15:00:00,339.63,339.65,339.42,339.56,165879
2021/06/16,15:01:00,339.56,339.70,339.34,339.34,232789
2021/06/16,15:02:00,339.34,339.76,339.33,339.61,118438
2021/06/16,15:03:00,339.61,339.67,339.45,339.59,97134
2021/06/16,15:04:00,339.59,339.83,339.59,339.73,203571
2021/06/16,15:05:00,339.73,339.78,339.61,339.73,76315
2021/06/16,15:06:00,339.72,340.04,339.70,340.00,157333
2021/06/16,15:07:00,340.00,340.35,340.00,340.33,424945
2021/06/16,15:08:00,340.32,340.56,340.28,340.55,291645
2021/06/16,15:09:00,340.55,340.55,340.29,340.42,200087
2021/06/16,15:10:00,340.42,340.49,340.34,340.48,179735
2021/06/16,15:11:00,340.48,340.94,340.47,340.89,222518
2021/06/16,15:12:00,340.89,341.18,340.83,341.16,410663
2021/06/16,15:13:00,341.16,341.23,340.93,340.98,266409
2021/06/16,15:14:00,340.98,341.04,340.79,340.91,287631
2021/06/16,15:15:00,340.91,341.19,340.89,341.13,177277
2021/06/16,15:16:00,341.13,341.33,341.12,341.23,113827
2021/06/16,15:17:00,341.23,341.25,341.11,341.23,88920
2021/06/16,15:18:00,341.24,341.31,341.20,341.24,120394
2021/06/16,15:19:00,341.25,341.29,340.99,341.10,137186
2021/06/16,15:20:00,341.10,341.41,341.10,341.38,179005
2021/06/16,15:21:00,341.38,341.50,341.27,341.31,355817
2021/06/16,15:22:00,341.32,341.47,341.29,341.36,117579
2021/06/16,15:23:00,341.37,341.51,341.36,341.43,129903
2021/06/16,15:24:00,341.42,341.47,341.35,341.36,147101
2021/06/16,15:25:00,341.37,341.89,341.34,341.85,377016
2021/06/16,15:26:00,341.84,341.90,341.64,341.80,388332
2021/06/16,15:27:00,341.81,341.89,341.78,341.87,145730
2021/06/16,15:28:00,341.87,342.00,341.85,341.88,299543
2021/06/16,15:29:00,341.88,341.88,341.53,341.55,269361
2021/06/16,15:30:00,341.55,341.64,341.40,341.43,187789
2021/06/16,15:31:00,341.42,341.63,341.42,341.63,119566
2021/06/16,15:32:00,341.64,341.76,341.47,341.48,146538
2021/06/16,15:33:00,341.48,341.55,341.31,341.49,138345
2021/06/16,15:34:00,341.50,341.50,341.29,341.43,213272
2021/06/16,15:35:00,341.43,341.44,341.24,341.36,120920
2021/06/16,15:36:00,341.34,341.39,341.25,341.33,128794
2021/06/16,15:37:00,341.32,341.42,341.24,341.32,98872
2021/06/16,15:38:00,341.32,341.43,341.19,341.39,201899
2021/06/16,15:39:00,341.39,341.58,341.38,341.49,112895
2021/06/16,15:40:00,341.49,341.79,341.47,341.79,94890
2021/06/16,15:41:00,341.79,342.14,341.77,342.11,241470
2021/06/16,15:42:00,342.12,342.30,342.12,342.29,170788
2021/06/16,15:43:00,342.29,342.29,341.64,341.73,274910
2021/06/16,15:44:00,341.74,341.82,341.61,341.82,122258
2021/06/16,15:45:00,341.82,341.87,341.60,341.61,104998
2021/06/16,15:46:00,341.61,341.61,341.44,341.47,145247
2021/06/16,15:47:00,341.47,341.58,341.42,341.49,160509
2021/06/16,15:48:00,341.48,341.65,341.39,341.63,94516
2021/06/16,15:49:00,341.63,341.75,341.49,341.61,122934
2021/06/16,15:50:00,341.60,341.60,341.43,341.50,131275
2021/06/16,15:51:00,341.50,341.52,341.13,341.37,340160
2021/06/16,15:52:00,341.38,341.46,341.16,341.18,118427
2021/06/16,15:53:00,341.17,341.20,341.06,341.18,286851
2021/06/16,15:54:00,341.18,341.28,341.09,341.28,223645
2021/06/16,15:55:00,341.28,341.32,341.06,341.11,331598
2021/06/16,15:56:00,341.10,341.28,341.06,341.14,229268
2021/06/16,15:57:00,341.14,341.19,341.07,341.07,267550
2021/06/16,15:58:00,341.07,341.15,340.88,340.90,312689
2021/06/16,15:59:00,340.91,340.98,340.87,340.94,287968
2021/06/16,16:00:00,340.94,341.00,340.76,340.99,473728
2021/06/17,09:31:00,339.97,340.68,339.92,340.60,345348
2021/06/17,09:32:00,340.61,340.87,340.46,340.52,261721
2021/06/17,09:33:00,340.55,340.97,340.55,340.85,178916
2021/06/17,09:34:00,340.85,341.00,340.75,340.84,191949
2021/06/17,09:35:00,340.84,341.08,340.84,341.05,167095
2021/06/17,09:36:00,341.05,341.30,340.94,341.28,231036
2021/06/17,09:37:00,341.28,341.35,341.12,341.26,202641
2021/06/17,09:38:00,341.27,341.64,341.24,341.60,178012
2021/06/17,09:39:00,341.60,341.79,341.60,341.74,214292
2021/06/17,09:40:00,341.74,341.83,341.53,341.67,145835
2021/06/17,09:41:00,341.69,341.87,341.64,341.86,155759
2021/06/17,09:42:00,341.86,342.04,341.85,341.97,238577
2021/06/17,09:43:00,341.97,342.01,341.63,341.68,275043
2021/06/17,09:44:00,341.68,341.70,341.28,341.30,124038
2021/06/17,09:45:00,341.30,341.48,341.24,341.32,155460
2021/06/17,09:46:00,341.32,341.53,341.32,341.49,100917
2021/06/17,09:47:00,341.49,341.70,341.46,341.57,87192
2021/06/17,09:48:00,341.57,341.65,341.46,341.48,708768
2021/06/17,09:49:00,341.48,341.66,341.48,341.65,74970
2021/06/17,09:50:00,341.65,341.74,341.54,341.66,69209
2021/06/17,09:51:00,341.66,342.00,341.66,341.86,97141
2021/06/17,09:52:00,341.86,342.13,341.86,342.11,144188
2021/06/17,09:53:00,342.10,342.18,342.00,342.10,177767
2021/06/17,09:54:00,342.10,342.16,341.98,342.04,66683
2021/06/17,09:55:00,342.06,342.11,341.97,342.08,138366
2021/06/17,09:56:00,342.09,342.25,342.02,342.02,118507
2021/06/17,09:57:00,342.02,342.08,341.84,341.89,119863
2021/06/17,09:58:00,341.88,342.11,341.85,342.05,63391
2021/06/17,09:59:00,342.05,342.34,342.05,342.30,59054
2021/06/17,10:00:00,342.30,342.39,342.12,342.16,92692
2021/06/17,10:01:00,342.18,342.27,342.10,342.10,77660
2021/06/17,10:02:00,342.10,342.29,342.07,342.27,490068
2021/06/17,10:03:00,342.28,342.46,342.06,342.43,418422
2021/06/17,10:04:00,342.43,342.65,342.43,342.53,160375
2021/06/17,10:05:00,342.53,342.56,342.45,342.52,102695
2021/06/17,10:06:00,342.52,342.70,342.36,342.43,232246
2021/06/17,10:07:00,342.43,342.51,342.27,342.32,137038
2021/06/17,10:08:00,342.32,342.36,341.95,342.02,154570
2021/06/17,10:09:00,342.02,342.19,341.97,342.01,107407
2021/06/17,10:10:00,342.01,342.15,341.98,342.15,62993
2021/06/17,10:11:00,342.15,342.19,341.96,342.19,99702
2021/06/17,10:12:00,342.19,342.35,342.12,342.17,82903
2021/06/17,10:13:00,342.17,342.28,342.17,342.25,43623
2021/06/17,10:14:00,342.25,342.33,342.19,342.31,119206
2021/06/17,10:15:00,342.31,342.60,342.21,342.56,105233
2021/06/17,10:16:00,342.56,342.68,342.47,342.58,97905
2021/06/17,10:17:00,342.58,342.66,342.47,342.65,91143
2021/06/17,10:18:00,342.65,342.87,342.64,342.86,166765
2021/06/17,10:19:00,342.86,342.97,342.82,342.95,98316
2021/06/17,10:20:00,342.95,343.05,342.92,343.05,123821
2021/06/17,10:21:00,343.05,343.08,342.95,343.06,129878
2021/06/17,10:22:00,343.06,343.38,343.06,343.37,162555
2021/06/17,10:23:00,343.38,343.45,343.25,343.33,213246
2021/06/17,10:24:00,343.33,343.39,343.25,343.25,85139
2021/06/17,10:25:00,343.25,343.52,343.25,343.49,147565
2021/06/17,10:26:00,343.49,343.61,343.43,343.53,273857
2021/06/17,10:27:00,343.53,343.81,343.53,343.80,234401
2021/06/17,10:28:00,343.80,343.90,343.75,343.83,208321
2021/06/17,10:29:00,343.83,343.87,343.76,343.87,106696
2021/06/17,10:30:00,343.88,343.89,343.75,343.76,183761
2021/06/17,10:31:00,343.76,344.20,343.76,344.19,255887
2021/06/17,10:32:00,344.20,344.32,344.09,344.16,151407
2021/06/17,10:33:00,344.17,344.36,344.10,344.34,137614
2021/06/17,10:34:00,344.34,344.35,344.12,344.18,162405
2021/06/17,10:35:00,344.18,344.29,344.18,344.28,158442
2021/06/17,10:36:00,344.28,344.41,344.23,344.41,185077
2021/06/17,10:37:00,344.42,344.62,344.38,344.59,273580
2021/06/17,10:38:00,344.59,344.67,344.52,344.58,116358
2021/06/17,10:39:00,344.59,344.64,344.53,344.64,119456
2021/06/17,10:40:00,344.63,344.68,344.46,344.59,186997
2021/06/17,10:41:00,344.60,344.67,344.47,344.47,142054
2021/06/17,10:42:00,344.46,344.57,344.36,344.42,147112
2021/06/17,10:43:00,344.42,344.52,344.37,344.43,226637
2021/06/17,10:44:00,344.43,344.51,344.38,344.40,93922
2021/06/17,10:45:00,344.40,344.55,344.40,344.52,72740
2021/06/17,10:46:00,344.52,344.62,344.49,344.56,75165
2021/06/17,10:47:00,344.56,344.65,344.44,344.44,61789
2021/06/17,10:48:00,344.44,344.44,344.07,344.08,263630
2021/06/17,10:49:00,344.08,344.20,344.05,344.20,106016
2021/06/17,10:50:00,344.20,344.41,344.19,344.23,136969
2021/06/17,10:51:00,344.23,344.39,344.18,344.31,61268
2021/06/17,10:52:00,344.31,344.36,344.18,344.22,60194
2021/06/17,10:53:00,344.23,344.25,344.10,344.15,79564
2021/06/17,10:54:00,344.15,344.18,344.02,344.04,92922
2021/06/17,10:55:00,344.04,344.15,343.98,344.04,122142
2021/06/17,10:56:00,344.06,344.10,343.94,343.97,93643
2021/06/17,10:57:00,343.97,343.98,343.73,343.74,134574
2021/06/17,10:58:00,343.74,343.84,343.65,343.75,150759
2021/06/17,10:59:00,343.76,343.87,343.76,343.83,91671
2021/06/17,11:00:00,343.83,344.06,343.79,344.04,165770
2021/06/17,11:01:00,344.04,344.23,344.04,344.15,318172
2021/06/17,11:02:00,344.15,344.29,344.09,344.24,58666
2021/06/17,11:03:00,344.25,344.28,344.16,344.26,55052
2021/06/17,11:04:00,344.26,344.29,344.17,344.19,101054
2021/06/17,11:05:00,344.17,344.22,344.02,344.12,129059
2021/06/17,11:06:00,344.12,344.41,344.12,344.41,159622
2021/06/17,11:07:00,344.41,344.43,344.36,344.39,356966
2021/06/17,11:08:00,344.39,344.44,344.22,344.44,129478
2021/06/17,11:09:00,344.44,344.51,344.42,344.48,160191
2021/06/17,11:10:00,344.47,344.48,344.32,344.43,84355
2021/06/17,11:11:00,344.43,344.48,344.35,344.40,112802
2021/06/17,11:12:00,344.40,344.48,344.07,344.07,139988
2021/06/17,11:13:00,344.07,344.23,343.96,344.22,173151
2021/06/17,11:14:00,344.22,344.27,343.98,344.12,154559
2021/06/17,11:15:00,344.13,344.29,344.05,344.28,104560
2021/06/17,11:16:00,344.28,344.62,344.19,344.62,179700
2021/06/17,11:17:00,344.62,345.08,344.60,345.05,374184
2021/06/17,11:18:00,345.05,345.13,344.86,344.93,216668
2021/06/17,11:19:00,344.94,345.02,344.87,344.93,434572
2021/06/17,11:20:00,344.91,345.01,344.89,345.01,136029
2021/06/17,11:21:00,345.00,345.02,344.86,344.90,68686
2021/06/17,11:22:00,344.89,344.97,344.85,344.94,105141
2021/06/17,11:23:00,344.94,345.06,344.82,345.04,113196
2021/06/17,11:24:00,345.04,345.26,344.94,345.19,175479
2021/06/17,11:25:00,345.19,345.28,345.03,345.12,268766
2021/06/17,11:26:00,345.12,345.24,345.06,345.24,376903
2021/06/17,11:27:00,345.24,345.37,345.22,345.36,192287
2021/06/17,11:28:00,345.36,345.36,345.20,345.32,242615
2021/06/17,11:29:00,345.32,345.43,345.31,345.37,124544
2021/06/17,11:30:00,345.37,345.52,345.37,345.45,172428
2021/06/17,11:31:00,345.46,345.57,345.45,345.54,175816
2021/06/17,11:32:00,345.54,345.54,345.41,345.44,156649
2021/06/17,11:33:00,345.45,345.83,345.44,345.83,394877
2021/06/17,11:34:00,345.83,345.97,345.49,345.96,437543
2021/06/17,11:35:00,345.96,346.02,345.94,346.01,152423
2021/06/17,11:36:00,346.01,346.11,345.97,345.97,203542
2021/06/17,11:37:00,345.97,346.09,345.94,346.01,172205
2021/06/17,11:38:00,346.01,346.06,345.92,346.02,224485
2021/06/17,11:39:00,346.01,346.09,345.97,346.00,88869
2021/06/17,11:40:00,346.00,346.03,345.88,345.93,221222
2021/06/17,11:41:00,345.93,345.96,345.77,345.87,217601
2021/06/17,11:42:00,345.86,346.03,345.81,346.00,137839
2021/06/17,11:43:00,346.00,346.02,345.96,346.01,135447
2021/06/17,11:44:00,346.01,346.20,346.01,346.12,161493
2021/06/17,11:45:00,346.12,346.15,346.03,346.10,125813
2021/06/17,11:46:00,346.10,346.12,345.99,346.02,142002
2021/06/17,11:47:00,346.02,346.10,345.97,346.06,151478
2021/06/17,11:48:00,346.06,346.07,345.97,345.98,71253
2021/06/17,11:49:00,345.98,346.08,345.96,346.08,98155
2021/06/17,11:50:00,346.08,346.18,346.08,346.16,78639
2021/06/17,11:51:00,346.16,346.18,346.01,346.05,78953
2021/06/17,11:52:00,346.05,346.06,345.95,345.98,189869
2021/06/17,11:53:00,345.99,346.00,345.71,345.71,85040
2021/06/17,11:54:00,345.72,345.76,345.47,345.48,243424
2021/06/17,11:55:00,345.48,345.60,345.39,345.60,129340
2021/06/17,11:56:00,345.60,345.68,345.30,345.38,680223
2021/06/17,11:57:00,345.38,345.42,345.19,345.28,246981
2021/06/17,11:58:00,345.27,345.34,345.10,345.13,125016
2021/06/17,11:59:00,345.14,345.17,345.00,345.02,176793
2021/06/17,12:00:00,345.04,345.04,344.85,344.99,209669
2021/06/17,12:01:00,344.99,345.03,344.81,344.87,249404
2021/06/17,12:02:00,344.88,345.09,344.86,345.04,154945
2021/06/17,12:03:00,345.04,345.09,344.91,345.04,86922
2021/06/17,12:04:00,345.04,345.20,345.02,345.11,129430
2021/06/17,12:05:00,345.11,345.21,344.93,345.21,964380
2021/06/17,12:06:00,345.21,345.26,345.02,345.07,47086
2021/06/17,12:07:00,345.07,345.15,344.95,345.15,64142
2021/06/17,12:08:00,345.14,345.19,344.88,344.89,79002
2021/06/17,12:09:00,344.89,344.98,344.84,344.92,269636
2021/06/17,12:10:00,344.92,344.92,344.67,344.82,124361
2021/06/17,12:11:00,344.83,344.87,344.65,344.69,126179
2021/06/17,12:12:00,344.68,344.85,344.62,344.73,103023
2021/06/17,12:13:00,344.73,344.86,344.72,344.85,60859
2021/06/17,12:14:00,344.85,344.98,344.75,344.96,62824
2021/06/17,12:15:00,344.96,345.00,344.87,344.93,50034
2021/06/17,12:16:00,344.93,344.93,344.65,344.69,72557
2021/06/17,12:17:00,344.70,344.75,344.62,344.64,133614
2021/06/17,12:18:00,344.64,344.66,344.38,344.39,2484966
2021/06/17,12:19:00,344.38,344.40,344.12,344.14,614483
2021/06/17,12:20:00,344.14,344.16,344.01,344.10,117678
2021/06/17,12:21:00,344.11,344.11,343.72,343.75,166653
2021/06/17,12:22:00,343.75,343.98,343.56,343.90,238534
2021/06/17,12:23:00,343.93,343.96,343.80,343.88,131810
2021/06/17,12:24:00,343.88,343.91,343.59,343.59,191668
2021/06/17,12:25:00,343.58,343.58,343.28,343.43,302780
2021/06/17,12:26:00,343.43,343.71,343.38,343.59,361945
2021/06/17,12:27:00,343.59,343.59,343.36,343.44,142845
2021/06/17,12:28:00,343.44,343.57,343.41,343.46,65166
2021/06/17,12:29:00,343.46,343.57,343.20,343.54,190244
2021/06/17,12:30:00,343.54,343.64,343.37,343.38,345136
2021/06/17,12:31:00,343.37,343.37,343.02,343.12,273387
2021/06/17,12:32:00,343.12,343.37,343.03,343.36,126980
2021/06/17,12:33:00,343.34,343.44,343.14,343.15,180438
2021/06/17,12:34:00,343.15,343.35,343.09,343.31,123793
2021/06/17,12:35:00,343.30,343.64,343.27,343.62,317811
2021/06/17,12:36:00,343.62,343.65,343.53,343.61,126560
2021/06/17,12:37:00,343.61,343.77,343.54,343.76,145930
2021/06/17,12:38:00,343.76,343.93,343.67,343.92,106660
2021/06/17,12:39:00,343.92,344.02,343.87,343.94,81090
2021/06/17,12:40:00,343.94,344.18,343.91,344.16,209528
2021/06/17,12:41:00,344.16,344.20,344.09,344.15,95674
2021/06/17,12:42:00,344.15,344.33,344.14,344.31,62300
2021/06/17,12:43:00,344.31,344.31,344.19,344.22,56946
2021/06/17,12:44:00,344.22,344.33,344.21,344.26,78161
2021/06/17,12:45:00,344.26,344.27,344.07,344.19,64464
2021/06/17,12:46:00,344.19,344.29,344.14,344.16,71233
2021/06/17,12:47:00,344.16,344.26,344.11,344.13,48553
2021/06/17,12:48:00,344.13,344.13,343.98,344.00,323319
2021/06/17,12:49:00,344.00,344.07,343.66,343.77,138431
2021/06/17,12:50:00,343.78,343.91,343.72,343.85,98864
2021/06/17,12:51:00,343.85,343.92,343.69,343.71,65126
2021/06/17,12:52:00,343.71,343.78,343.65,343.76,74382
2021/06/17,12:53:00,343.77,344.13,343.75,344.03,110403
2021/06/17,12:54:00,344.03,344.24,344.03,344.11,58139
2021/06/17,12:55:00,344.13,344.22,344.03,344.06,47336
2021/06/17,12:56:00,344.07,344.15,343.84,344.08,179694
2021/06/17,12:57:00,344.08,344.21,344.07,344.18,42684
2021/06/17,12:58:00,344.19,344.20,344.07,344.09,44129
2021/06/17,12:59:00,344.10,344.16,344.05,344.07,39068
2021/06/17,13:00:00,344.06,344.17,344.03,344.13,34567
2021/06/17,13:01:00,344.13,344.42,344.13,344.35,114607
2021/06/17,13:02:00,344.35,344.46,344.29,344.34,201228
2021/06/17,13:03:00,344.34,344.47,344.30,344.41,72507
2021/06/17,13:04:00,344.41,344.48,344.38,344.46,37671
2021/06/17,13:05:00,344.47,344.48,344.35,344.46,81605
2021/06/17,13:06:00,344.46,344.63,344.44,344.58,160711
2021/06/17,13:07:00,344.58,344.81,344.57,344.79,70186
2021/06/17,13:08:00,344.79,345.02,344.79,344.99,181218
2021/06/17,13:09:00,344.99,345.11,344.93,345.11,124735
2021/06/17,13:10:00,345.11,345.14,345.03,345.08,83891
2021/06/17,13:11:00,345.08,345.10,345.03,345.04,56343
2021/06/17,13:12:00,345.05,345.15,345.01,345.01,49932
2021/06/17,13:13:00,345.01,345.03,344.89,344.99,52526
2021/06/17,13:14:00,344.99,345.06,344.81,344.84,59606
2021/06/17,13:15:00,344.84,344.98,344.79,344.93,96038
2021/06/17,13:16:00,344.93,345.07,344.83,344.83,76368
2021/06/17,13:17:00,344.83,345.02,344.83,344.98,66813
2021/06/17,13:18:00,344.98,345.03,344.91,345.01,39195
2021/06/17,13:19:00,345.01,345.01,344.89,344.94,74638
2021/06/17,13:20:00,344.95,344.95,344.85,344.85,43112
2021/06/17,13:21:00,344.86,345.08,344.86,345.04,76245
2021/06/17,13:22:00,345.04,345.27,345.04,345.24,183084
2021/06/17,13:23:00,345.24,345.29,345.13,345.15,113296
2021/06/17,13:24:00,345.17,345.18,344.98,345.16,66499
2021/06/17,13:25:00,345.17,345.23,345.08,345.16,101868
2021/06/17,13:26:00,345.16,345.23,345.02,345.07,71954
2021/06/17,13:27:00,345.07,345.32,345.06,345.31,76424
2021/06/17,13:28:00,345.31,345.42,345.24,345.26,91768
2021/06/17,13:29:00,345.26,345.39,345.22,345.39,53996
2021/06/17,13:30:00,345.40,345.53,345.40,345.53,58714
2021/06/17,13:31:00,345.55,345.56,345.44,345.51,41548
2021/06/17,13:32:00,345.51,345.59,345.48,345.57,85531
2021/06/17,13:33:00,345.57,345.68,345.54,345.67,314856
2021/06/17,13:34:00,345.67,345.78,345.64,345.75,126783
2021/06/17,13:35:00,345.75,345.81,345.69,345.70,270773
2021/06/17,13:36:00,345.69,345.70,345.48,345.60,148073
2021/06/17,13:37:00,345.60,345.63,345.55,345.55,65925
2021/06/17,13:38:00,345.56,345.64,345.55,345.57,51347
2021/06/17,13:39:00,345.57,345.68,345.57,345.65,453424
2021/06/17,13:40:00,345.65,345.74,345.63,345.74,54028
2021/06/17,13:41:00,345.74,345.83,345.69,345.78,155558
2021/06/17,13:42:00,345.79,345.94,345.77,345.93,142942
2021/06/17,13:43:00,345.93,346.00,345.91,345.99,40152
2021/06/17,13:44:00,345.99,346.04,345.95,346.04,94345
2021/06/17,13:45:00,346.04,346.10,346.01,346.06,81637
2021/06/17,13:46:00,346.07,346.11,345.95,346.00,115399
2021/06/17,13:47:00,346.00,346.03,345.89,345.95,61035
2021/06/17,13:48:00,345.96,346.01,345.91,345.97,71611
2021/06/17,13:49:00,345.97,346.08,345.95,345.96,55817
2021/06/17,13:50:00,345.96,346.05,345.95,346.04,53051
2021/06/17,13:51:00,346.04,346.14,346.03,346.03,53933
2021/06/17,13:52:00,346.04,346.05,345.91,345.96,29046
2021/06/17,13:53:00,345.96,345.98,345.86,345.89,56662
2021/06/17,13:54:00,345.90,345.95,345.81,345.84,56267
2021/06/17,13:55:00,345.83,345.88,345.63,345.63,107358
2021/06/17,13:56:00,345.63,345.71,345.52,345.53,117552
2021/06/17,13:57:00,345.53,345.61,345.45,345.46,319731
2021/06/17,13:58:00,345.46,345.63,345.41,345.55,66090
2021/06/17,13:59:00,345.55,345.64,345.55,345.57,54090
2021/06/17,14:00:00,345.57,345.73,345.57,345.62,75391
2021/06/17,14:01:00,345.61,345.78,345.59,345.75,69781
2021/06/17,14:02:00,345.75,345.81,345.54,345.55,95005
2021/06/17,14:03:00,345.55,345.55,345.36,345.43,694379
2021/06/17,14:04:00,345.43,345.57,345.33,345.56,100220
2021/06/17,14:05:00,345.56,345.63,345.52,345.54,48524
2021/06/17,14:06:00,345.53,345.57,345.40,345.47,57360
2021/06/17,14:07:00,345.48,345.50,345.41,345.42,52343
2021/06/17,14:08:00,345.40,345.44,345.27,345.30,84921
2021/06/17,14:09:00,345.30,345.38,345.25,345.37,49458
2021/06/17,14:10:00,345.37,345.45,345.35,345.36,61996
2021/06/17,14:11:00,345.36,345.67,345.34,345.66,72766
2021/06/17,14:12:00,345.66,345.70,345.58,345.59,56815
2021/06/17,14:13:00,345.60,345.68,345.56,345.60,63181
2021/06/17,14:14:00,345.60,345.71,345.56,345.60,82233
2021/06/17,14:15:00,345.60,345.69,345.55,345.67,45288
2021/06/17,14:16:00,345.67,345.80,345.64,345.75,59101
2021/06/17,14:17:00,345.75,345.76,345.59,345.60,40818
2021/06/17,14:18:00,345.62,345.71,345.61,345.69,40812
2021/06/17,14:19:00,345.69,345.84,345.69,345.69,40493
2021/06/17,14:20:00,345.69,345.78,345.66,345.71,45354
2021/06/17,14:21:00,345.71,345.76,345.59,345.71,53909
2021/06/17,14:22:00,345.71,345.83,345.69,345.77,248797
2021/06/17,14:23:00,345.76,345.88,345.76,345.80,46166
2021/06/17,14:24:00,345.80,345.87,345.74,345.77,28369
2021/06/17,14:25:00,345.77,345.87,345.76,345.82,45355
2021/06/17,14:26:00,345.82,345.92,345.76,345.80,35658
2021/06/17,14:27:00,345.80,345.82,345.70,345.71,34904
2021/06/17,14:28:00,345.70,345.74,345.56,345.68,44582
2021/06/17,14:29:00,345.68,345.84,345.67,345.82,74163
2021/06/17,14:30:00,345.82,345.96,345.82,345.87,39647
2021/06/17,14:31:00,345.89,345.94,345.80,345.88,38859
2021/06/17,14:32:00,345.88,345.92,345.68,345.74,34669
2021/06/17,14:33:00,345.73,345.75,345.49,345.52,42107
2021/06/17,14:34:00,345.52,345.65,345.51,345.51,75346
2021/06/17,14:35:00,345.51,345.63,345.50,345.53,45901
2021/06/17,14:36:00,345.53,345.62,345.52,345.57,115060
2021/06/17,14:37:00,345.57,345.62,345.38,345.43,49661
2021/06/17,14:38:00,345.43,345.53,345.37,345.45,49541
2021/06/17,14:39:00,345.44,345.59,345.41,345.51,51769
2021/06/17,14:40:00,345.51,345.62,345.51,345.56,28740
2021/06/17,14:41:00,345.56,345.66,345.54,345.56,242087
2021/06/17,14:42:00,345.56,345.61,345.47,345.48,31370
2021/06/17,14:43:00,345.48,345.68,345.48,345.62,33383
2021/06/17,14:44:00,345.62,345.69,345.52,345.58,119846
2021/06/17,14:45:00,345.58,345.75,345.57,345.70,48314
2021/06/17,14:46:00,345.70,345.84,345.66,345.75,80561
2021/06/17,14:47:00,345.76,345.78,345.71,345.76,43595
2021/06/17,14:48:00,345.76,345.81,345.73,345.77,61687
2021/06/17,14:49:00,345.75,345.75,345.52,345.59,83832
2021/06/17,14:50:00,345.60,345.64,345.42,345.51,59292
2021/06/17,14:51:00,345.51,345.56,345.42,345.49,56984
2021/06/17,14:52:00,345.49,345.58,345.49,345.58,33152
2021/06/17,14:53:00,345.58,345.69,345.52,345.57,76430
2021/06/17,14:54:00,345.57,345.58,345.43,345.56,61017
2021/06/17,14:55:00,345.56,345.63,345.54,345.63,36485
2021/06/17,14:56:00,345.62,345.65,345.53,345.59,48413
2021/06/17,14:57:00,345.59,345.75,345.57,345.71,49984
2021/06/17,14:58:00,345.71,345.78,345.68,345.73,45543
2021/06/17,14:59:00,345.73,345.77,345.69,345.74,28303
2021/06/17,15:00:00,345.73,345.75,345.49,345.52,51939
2021/06/17,15:01:00,345.52,345.71,345.52,345.58,58178
2021/06/17,15:02:00,345.59,345.61,345.38,345.38,72166
2021/06/17,15:03:00,345.37,345.41,345.28,345.37,110321
2021/06/17,15:04:00,345.38,345.69,345.36,345.68,49682
2021/06/17,15:05:00,345.67,345.95,345.65,345.91,195620
2021/06/17,15:06:00,345.89,345.96,345.83,345.89,71716
2021/06/17,15:07:00,345.89,345.89,345.65,345.77,65988
2021/06/17,15:08:00,345.76,345.76,345.64,345.74,51213
2021/06/17,15:09:00,345.74,345.79,345.69,345.76,36388
2021/06/17,15:10:00,345.76,345.84,345.70,345.80,44417
2021/06/17,15:11:00,345.81,345.84,345.74,345.79,42250
2021/06/17,15:12:00,345.79,346.05,345.79,346.04,98778
2021/06/17,15:13:00,346.04,346.09,346.00,346.09,95891
2021/06/17,15:14:00,346.09,346.29,346.09,346.26,145186
2021/06/17,15:15:00,346.27,346.32,346.24,346.30,108593
2021/06/17,15:16:00,346.30,346.30,346.20,346.27,80875
2021/06/17,15:17:00,346.27,346.29,346.20,346.25,62148
2021/06/17,15:18:00,346.25,346.32,346.21,346.23,42220
2021/06/17,15:19:00,346.23,346.28,346.20,346.28,50707
2021/06/17,15:20:00,346.28,346.31,346.22,346.25,57914
2021/06/17,15:21:00,346.25,346.30,346.19,346.19,52822
2021/06/17,15:22:00,346.19,346.19,345.94,345.98,125287
2021/06/17,15:23:00,345.98,346.05,345.94,345.99,75318
2021/06/17,15:24:00,345.99,346.02,345.95,345.99,124600
2021/06/17,15:25:00,345.99,346.02,345.94,345.95,38658
2021/06/17,15:26:00,345.95,346.12,345.94,346.12,73154
2021/06/17,15:27:00,346.12,346.16,346.00,346.06,54151
2021/06/17,15:28:00,346.04,346.09,345.98,346.00,60467
2021/06/17,15:29:00,345.99,346.03,345.91,345.97,50537
2021/06/17,15:30:00,345.97,346.06,345.97,346.06,52292
2021/06/17,15:31:00,346.06,346.22,345.99,346.13,192440
2021/06/17,15:32:00,346.12,346.21,346.08,346.14,123162
2021/06/17,15:33:00,346.14,346.22,345.91,345.98,119051
2021/06/17,15:34:00,345.99,346.19,345.99,346.05,142839
2021/06/17,15:35:00,346.06,346.10,345.94,345.96,80676
2021/06/17,15:36:00,345.96,345.97,345.80,345.80,95865
2021/06/17,15:37:00,345.81,345.82,345.56,345.59,167639
2021/06/17,15:38:00,345.59,345.95,345.59,345.90,127088
2021/06/17,15:39:00,345.90,345.93,345.82,345.91,99203
2021/06/17,15:40:00,345.91,346.01,345.84,345.93,93698
2021/06/17,15:41:00,345.92,346.03,345.84,346.00,87052
2021/06/17,15:42:00,346.00,346.07,345.97,346.07,90005
2021/06/17,15:43:00,346.06,346.19,345.99,346.11,176414
2021/06/17,15:44:00,346.11,346.16,346.05,346.09,115878
2021/06/17,15:45:00,346.09,346.11,345.98,346.02,132427
2021/06/17,15:46:00,346.02,346.04,345.86,346.02,147732
2021/06/17,15:47:00,346.02,346.10,345.96,346.06,120772
2021/06/17,15:48:00,346.07,346.22,346.01,346.20,120795
2021/06/17,15:49:00,346.20,346.28,346.15,346.27,143335
2021/06/17,15:50:00,346.26,346.26,346.05,346.08,424086
2021/06/17,15:51:00,346.07,346.38,346.05,346.08,492083
2021/06/17,15:52:00,346.10,346.19,346.00,346.00,167800
2021/06/17,15:53:00,346.00,346.05,345.90,345.93,135739
2021/06/17,15:54:00,345.93,345.98,345.75,345.81,176528
2021/06/17,15:55:00,345.81,346.01,345.65,345.76,281983
2021/06/17,15:56:00,345.76,345.90,345.70,345.81,396879
2021/06/17,15:57:00,345.81,345.85,345.65,345.67,221691
2021/06/17,15:58:00,345.67,345.74,345.61,345.67,289753
2021/06/17,15:59:00,345.67,345.73,345.63,345.69,252652
2021/06/17,16:00:00,345.69,345.72,345.20,345.35,1238773
2021/06/18,09:31:00,343.63,344.56,343.32,343.47,734596
2021/06/18,09:32:00,343.47,343.77,343.00,343.33,651954
2021/06/18,09:33:00,343.31,343.49,342.68,343.16,398699
2021/06/18,09:34:00,343.16,344.49,342.96,344.47,592245
2021/06/18,09:35:00,344.47,344.49,343.85,343.95,499478
2021/06/18,09:36:00,343.95,344.07,343.49,343.92,306728
2021/06/18,09:37:00,343.92,343.99,343.33,343.68,217538
2021/06/18,09:38:00,343.68,344.07,343.54,343.55,335462
2021/06/18,09:39:00,343.55,344.01,343.45,343.82,252377
2021/06/18,09:40:00,343.82,343.99,343.65,343.96,206025
2021/06/18,09:41:00,343.95,344.03,343.57,343.79,314057
2021/06/18,09:42:00,343.79,344.36,343.79,344.33,408890
2021/06/18,09:43:00,344.33,344.65,344.30,344.57,305091
2021/06/18,09:44:00,344.57,344.66,344.20,344.45,294858
2021/06/18,09:45:00,344.42,344.81,344.34,344.38,212113
2021/06/18,09:46:00,344.40,344.57,344.06,344.37,194845
2021/06/18,09:47:00,344.37,344.75,344.25,344.31,577738
2021/06/18,09:48:00,344.31,344.31,344.14,344.30,143721
2021/06/18,09:49:00,344.30,344.50,344.16,344.18,184606
2021/06/18,09:50:00,344.18,344.22,344.01,344.04,113268
2021/06/18,09:51:00,344.04,344.09,343.51,343.51,124435
2021/06/18,09:52:00,343.51,343.54,342.95,343.12,254837
2021/06/18,09:53:00,343.12,343.42,343.11,343.18,130881
2021/06/18,09:54:00,343.20,343.33,342.96,343.04,142792
2021/06/18,09:55:00,343.05,343.45,342.99,343.04,167754
2021/06/18,09:56:00,343.05,343.52,343.01,343.52,205867
2021/06/18,09:57:00,343.52,343.70,343.39,343.69,155144
2021/06/18,09:58:00,343.69,344.40,343.69,344.30,207620
2021/06/18,09:59:00,344.30,344.60,344.24,344.32,222127
2021/06/18,10:00:00,344.32,344.37,343.89,343.99,212262
2021/06/18,10:01:00,343.97,344.26,343.82,343.83,192190
2021/06/18,10:02:00,343.83,344.00,343.56,343.66,339879
2021/06/18,10:03:00,343.66,343.89,343.58,343.79,150145
2021/06/18,10:04:00,343.77,343.95,343.48,343.50,203468
2021/06/18,10:05:00,343.50,343.65,343.25,343.33,300041
2021/06/18,10:06:00,343.33,343.69,343.33,343.57,227920
2021/06/18,10:07:00,343.59,344.08,343.53,343.93,189629
2021/06/18,10:08:00,343.93,344.14,343.80,344.09,94263
2021/06/18,10:09:00,344.09,344.17,344.01,344.16,62580
2021/06/18,10:10:00,344.16,344.41,343.96,344.32,110004
2021/06/18,10:11:00,344.32,344.42,343.73,343.73,115316
2021/06/18,10:12:00,343.71,343.91,343.62,343.89,142351
2021/06/18,10:13:00,343.89,344.32,343.81,344.18,116651
2021/06/18,10:14:00,344.18,344.21,343.96,343.96,112362
2021/06/18,10:15:00,343.96,344.19,343.88,343.92,155194
2021/06/18,10:16:00,343.91,344.04,343.70,343.98,161054
2021/06/18,10:17:00,343.98,344.19,343.91,343.96,78324
2021/06/18,10:18:00,343.96,344.11,343.86,344.03,102078
2021/06/18,10:19:00,344.03,344.11,343.87,343.89,162550
2021/06/18,10:20:00,343.89,343.89,343.57,343.68,159016
2021/06/18,10:21:00,343.68,343.79,343.46,343.51,105044
2021/06/18,10:22:00,343.51,344.03,343.40,343.97,186293
2021/06/18,10:23:00,343.97,344.17,343.95,344.13,104035
2021/06/18,10:24:00,344.13,344.21,344.00,344.00,87084
2021/06/18,10:25:00,344.00,344.14,343.99,344.04,306332
2021/06/18,10:26:00,344.04,344.04,343.71,343.82,98844
2021/06/18,10:27:00,343.82,344.00,343.72,344.00,50082
2021/06/18,10:28:00,344.00,344.13,343.87,343.94,87485
2021/06/18,10:29:00,343.94,344.04,343.81,344.01,56219
2021/06/18,10:30:00,344.01,344.30,344.01,344.19,118609
2021/06/18,10:31:00,344.19,344.19,343.46,343.48,193191
2021/06/18,10:32:00,343.48,343.64,343.19,343.60,198002
2021/06/18,10:33:00,343.60,343.99,343.60,343.83,109392
2021/06/18,10:34:00,343.83,344.11,343.71,344.10,84226
2021/06/18,10:35:00,344.10,344.23,344.04,344.17,271942
2021/06/18,10:36:00,344.17,344.32,344.16,344.26,73631
2021/06/18,10:37:00,344.27,344.54,344.11,344.44,138470
2021/06/18,10:38:00,344.44,344.54,344.31,344.35,105454
2021/06/18,10:39:00,344.35,344.53,344.30,344.53,97738
2021/06/18,10:40:00,344.52,344.64,344.39,344.63,109741
2021/06/18,10:41:00,344.63,344.63,344.32,344.48,121999
2021/06/18,10:42:00,344.48,344.48,344.10,344.20,79238
2021/06/18,10:43:00,344.20,344.55,344.19,344.34,66377
2021/06/18,10:44:00,344.35,344.41,344.21,344.32,74913
2021/06/18,10:45:00,344.32,344.39,344.12,344.28,62951
2021/06/18,10:46:00,344.29,344.38,344.12,344.25,84446
2021/06/18,10:47:00,344.25,344.35,343.95,344.00,127137
2021/06/18,10:48:00,344.00,344.01,343.76,343.86,117338
2021/06/18,10:49:00,343.86,344.02,343.74,343.75,46701
2021/06/18,10:50:00,343.75,343.81,343.60,343.69,75584
2021/06/18,10:51:00,343.69,343.72,343.57,343.64,69583
2021/06/18,10:52:00,343.64,343.75,343.53,343.57,77690
2021/06/18,10:53:00,343.57,343.66,343.37,343.46,74584
2021/06/18,10:54:00,343.46,343.46,343.17,343.18,109329
2021/06/18,10:55:00,343.18,343.28,343.15,343.25,73992
2021/06/18,10:56:00,343.25,343.48,343.18,343.45,105231
2021/06/18,10:57:00,343.45,343.70,343.45,343.63,97392
2021/06/18,10:58:00,343.63,343.78,343.51,343.63,82163
2021/06/18,10:59:00,343.63,343.65,343.51,343.56,52654
2021/06/18,11:00:00,343.56,343.64,343.42,343.47,35663
2021/06/18,11:01:00,343.47,343.62,343.34,343.56,4830683
2021/06/18,11:02:00,343.56,343.78,343.56,343.74,86342
2021/06/18,11:03:00,343.77,343.84,343.63,343.75,45049
2021/06/18,11:04:00,343.75,343.75,343.31,343.43,86797
2021/06/18,11:05:00,343.43,343.49,343.25,343.27,44562
2021/06/18,11:06:00,343.27,343.41,343.23,343.27,51348
2021/06/18,11:07:00,343.23,343.38,343.21,343.31,59199
2021/06/18,11:08:00,343.31,343.45,343.21,343.40,82330
2021/06/18,11:09:00,343.40,343.48,343.29,343.33,60312
2021/06/18,11:10:00,343.33,343.38,343.07,343.21,126648
2021/06/18,11:11:00,343.21,343.21,343.02,343.13,73466
2021/06/18,11:12:00,343.13,343.23,342.93,342.94,93987
2021/06/18,11:13:00,342.94,342.95,342.63,342.66,218401
2021/06/18,11:14:00,342.63,342.64,342.25,342.32,274716
2021/06/18,11:15:00,342.31,342.40,342.24,342.31,146036
2021/06/18,11:16:00,342.31,342.61,342.27,342.53,213384
2021/06/18,11:17:00,342.53,342.72,342.46,342.71,107843
2021/06/18,11:18:00,342.71,342.75,342.62,342.64,114722
2021/06/18,11:19:00,342.63,342.79,342.59,342.78,55187
2021/06/18,11:20:00,342.78,342.84,342.62,342.62,102489
2021/06/18,11:21:00,342.62,342.70,342.42,342.58,91581
2021/06/18,11:22:00,342.58,342.58,342.42,342.47,73032
2021/06/18,11:23:00,342.47,342.70,342.44,342.57,124246
2021/06/18,11:24:00,342.57,342.65,342.51,342.55,56775
2021/06/18,11:25:00,342.55,342.55,342.35,342.37,74558
2021/06/18,11:26:00,342.36,342.36,342.24,342.29,145074
2021/06/18,11:27:00,342.29,342.35,342.11,342.27,166241
2021/06/18,11:28:00,342.27,342.30,342.14,342.22,155939
2021/06/18,11:29:00,342.23,342.25,342.05,342.07,124928
2021/06/18,11:30:00,342.08,342.15,341.96,341.96,338235
2021/06/18,11:31:00,341.96,341.98,341.86,341.89,181329
2021/06/18,11:32:00,341.90,342.32,341.89,342.32,135096
2021/06/18,11:33:00,342.31,342.66,342.28,342.57,145753
2021/06/18,11:34:00,342.57,342.61,342.46,342.50,57612
2021/06/18,11:35:00,342.50,342.57,342.46,342.56,59263
2021/06/18,11:36:00,342.56,342.56,342.46,342.52,43375
2021/06/18,11:37:00,342.52,342.81,342.47,342.77,116465
2021/06/18,11:38:00,342.76,342.88,342.72,342.84,101858
2021/06/18,11:39:00,342.84,343.10,342.81,343.10,78029
2021/06/18,11:40:00,343.06,343.09,342.89,342.91,82854
2021/06/18,11:41:00,342.91,342.92,342.71,342.73,90677
2021/06/18,11:42:00,342.73,342.78,342.56,342.56,78282
2021/06/18,11:43:00,342.57,342.75,342.56,342.70,139196
2021/06/18,11:44:00,342.70,342.78,342.61,342.62,77724
2021/06/18,11:45:00,342.61,342.75,342.50,342.58,97661
2021/06/18,11:46:00,342.58,342.80,342.49,342.72,85528
2021/06/18,11:47:00,342.72,342.75,342.64,342.69,52313
2021/06/18,11:48:00,342.69,342.76,342.67,342.71,48127
2021/06/18,11:49:00,342.72,342.79,342.70,342.70,56751
2021/06/18,11:50:00,342.70,342.79,342.65,342.78,47346
2021/06/18,11:51:00,342.77,342.95,342.77,342.86,78460
2021/06/18,11:52:00,342.86,342.90,342.66,342.78,66735
2021/06/18,11:53:00,342.78,342.91,342.71,342.89,66394
2021/06/18,11:54:00,342.89,342.92,342.82,342.83,42106
2021/06/18,11:55:00,342.83,342.87,342.59,342.61,352910
2021/06/18,11:56:00,342.61,342.72,342.46,342.69,64636
2021/06/18,11:57:00,342.69,342.70,342.61,342.63,32288
2021/06/18,11:58:00,342.63,342.72,342.61,342.62,31864
2021/06/18,11:59:00,342.62,342.69,342.60,342.69,54598
2021/06/18,12:00:00,342.69,342.88,342.66,342.88,97754
2021/06/18,12:01:00,342.88,342.98,342.82,342.85,112344
2021/06/18,12:02:00,342.85,342.95,342.77,342.78,99145
2021/06/18,12:03:00,342.78,343.01,342.69,343.00,75671
2021/06/18,12:04:00,343.00,343.02,342.91,343.01,40439
2021/06/18,12:05:00,343.00,343.10,343.00,343.08,56159
2021/06/18,12:06:00,343.08,343.19,343.06,343.06,124138
2021/06/18,12:07:00,343.06,343.25,343.05,343.16,50489
2021/06/18,12:08:00,343.16,343.32,343.14,343.32,102048
2021/06/18,12:09:00,343.32,343.40,343.25,343.40,101761
2021/06/18,12:10:00,343.40,343.46,343.36,343.45,48650
2021/06/18,12:11:00,343.45,343.45,343.31,343.33,170892
2021/06/18,12:12:00,343.34,343.34,343.18,343.24,96790
2021/06/18,12:13:00,343.24,343.33,343.23,343.32,156062
2021/06/18,12:14:00,343.32,343.45,343.28,343.44,31768
2021/06/18,12:15:00,343.44,343.44,343.29,343.29,44614
2021/06/18,12:16:00,343.29,343.34,343.24,343.34,40141
2021/06/18,12:17:00,343.35,343.40,343.29,343.32,191754
2021/06/18,12:18:00,343.32,343.37,343.27,343.35,55964
2021/06/18,12:19:00,343.35,343.35,343.17,343.17,56605
2021/06/18,12:20:00,343.18,343.38,343.18,343.33,83119
2021/06/18,12:21:00,343.33,343.37,343.24,343.25,54546
2021/06/18,12:22:00,343.25,343.36,343.22,343.36,40977
2021/06/18,12:23:00,343.35,343.47,343.29,343.37,90254
2021/06/18,12:24:00,343.38,343.64,343.38,343.56,106123
2021/06/18,12:25:00,343.58,343.58,343.46,343.47,47576
2021/06/18,12:26:00,343.47,343.55,343.44,343.53,36515
2021/06/18,12:27:00,343.53,343.60,343.48,343.58,61099
2021/06/18,12:28:00,343.58,343.75,343.53,343.75,64341
2021/06/18,12:29:00,343.75,343.75,343.67,343.74,51616
2021/06/18,12:30:00,343.74,343.79,343.73,343.78,50087
2021/06/18,12:31:00,343.78,343.86,343.72,343.77,250274
2021/06/18,12:32:00,343.77,343.82,343.69,343.70,51493
2021/06/18,12:33:00,343.70,343.73,343.67,343.71,24560
2021/06/18,12:34:00,343.71,343.74,343.62,343.64,325693
2021/06/18,12:35:00,343.64,343.70,343.63,343.70,31709
2021/06/18,12:36:00,343.70,343.72,343.63,343.67,39983
2021/06/18,12:37:00,343.67,343.76,343.64,343.75,35405
2021/06/18,12:38:00,343.76,343.77,343.58,343.58,42200
2021/06/18,12:39:00,343.58,343.68,343.55,343.65,41213
2021/06/18,12:40:00,343.65,343.66,343.47,343.47,27294
2021/06/18,12:41:00,343.47,343.53,343.41,343.48,79357
2021/06/18,12:42:00,343.49,343.56,343.45,343.55,42080
2021/06/18,12:43:00,343.56,343.56,343.46,343.46,63535
2021/06/18,12:44:00,343.44,343.55,343.43,343.52,17704
2021/06/18,12:45:00,343.52,343.58,343.32,343.34,66649
2021/06/18,12:46:00,343.33,343.37,343.09,343.13,67540
2021/06/18,12:47:00,343.13,343.16,343.04,343.14,70921
2021/06/18,12:48:00,343.14,343.17,343.12,343.16,163518
2021/06/18,12:49:00,343.17,343.25,343.08,343.23,63007
2021/06/18,12:50:00,343.23,343.41,343.23,343.39,63234
2021/06/18,12:51:00,343.38,343.43,343.34,343.43,78589
2021/06/18,12:52:00,343.43,343.43,343.35,343.38,45079
2021/06/18,12:53:00,343.38,343.52,343.33,343.51,74683
2021/06/18,12:54:00,343.51,343.59,343.46,343.54,104115
2021/06/18,12:55:00,343.54,343.61,343.49,343.51,58616
2021/06/18,12:56:00,343.51,343.59,343.45,343.59,43726
2021/06/18,12:57:00,343.59,343.68,343.59,343.64,36615
2021/06/18,12:58:00,343.63,343.64,343.52,343.62,458231
2021/06/18,12:59:00,343.62,343.66,343.55,343.65,42474
2021/06/18,13:00:00,343.65,343.65,343.56,343.62,80910
2021/06/18,13:01:00,343.62,343.65,343.43,343.48,81025
2021/06/18,13:02:00,343.46,343.67,343.42,343.57,65846
2021/06/18,13:03:00,343.57,343.58,343.48,343.54,198788
2021/06/18,13:04:00,343.52,343.60,343.48,343.53,52742
2021/06/18,13:05:00,343.51,343.64,343.50,343.59,28226
2021/06/18,13:06:00,343.59,343.69,343.52,343.67,36720
2021/06/18,13:07:00,343.67,343.69,343.60,343.68,28782
2021/06/18,13:08:00,343.68,343.81,343.61,343.80,75643
2021/06/18,13:09:00,343.80,343.98,343.75,343.94,141022
2021/06/18,13:10:00,343.94,343.96,343.86,343.90,59468
2021/06/18,13:11:00,343.90,344.05,343.88,344.05,84834
2021/06/18,13:12:00,344.05,344.24,344.04,344.23,205523
2021/06/18,13:13:00,344.23,344.26,344.18,344.21,198580
2021/06/18,13:14:00,344.21,344.28,344.15,344.16,94398
2021/06/18,13:15:00,344.16,344.21,344.14,344.15,53864
2021/06/18,13:16:00,344.15,344.17,344.00,344.07,70035
2021/06/18,13:17:00,344.07,344.08,343.99,344.01,80781
2021/06/18,13:18:00,344.01,344.04,343.94,343.95,19560
2021/06/18,13:19:00,343.96,344.09,343.96,344.07,45981
2021/06/18,13:20:00,344.07,344.09,344.02,344.06,33134
2021/06/18,13:21:00,344.06,344.07,343.96,343.98,63485
2021/06/18,13:22:00,343.98,344.00,343.86,343.89,46839
2021/06/18,13:23:00,343.89,343.89,343.55,343.65,115626
2021/06/18,13:24:00,343.65,343.65,343.55,343.57,157703
2021/06/18,13:25:00,343.57,343.58,343.46,343.57,46492
2021/06/18,13:26:00,343.58,343.62,343.42,343.47,74172
2021/06/18,13:27:00,343.47,343.54,343.42,343.46,30254
2021/06/18,13:28:00,343.46,343.52,343.42,343.47,38065
2021/06/18,13:29:00,343.47,343.47,343.35,343.42,32760
2021/06/18,13:30:00,343.43,343.47,343.35,343.35,25724
2021/06/18,13:31:00,343.35,343.60,343.33,343.56,471463
2021/06/18,13:32:00,343.55,343.66,343.51,343.54,40675
2021/06/18,13:33:00,343.54,343.57,343.43,343.56,449232
2021/06/18,13:34:00,343.58,343.64,343.58,343.60,34064
2021/06/18,13:35:00,343.61,343.69,343.59,343.64,24233
2021/06/18,13:36:00,343.64,343.79,343.64,343.79,47701
2021/06/18,13:37:00,343.79,343.81,343.67,343.68,39034
2021/06/18,13:38:00,343.68,343.68,343.52,343.56,55523
2021/06/18,13:39:00,343.56,343.67,343.53,343.66,32889
2021/06/18,13:40:00,343.66,343.81,343.66,343.71,46652
2021/06/18,13:41:00,343.71,343.78,343.70,343.75,21794
2021/06/18,13:42:00,343.75,343.80,343.68,343.68,32929
2021/06/18,13:43:00,343.68,343.69,343.58,343.69,439307
2021/06/18,13:44:00,343.69,343.69,343.62,343.65,16295
2021/06/18,13:45:00,343.65,343.65,343.57,343.57,23316
2021/06/18,13:46:00,343.57,343.64,343.40,343.44,57629
2021/06/18,13:47:00,343.44,343.52,343.39,343.43,51272
2021/06/18,13:48:00,343.43,343.51,343.39,343.43,41019
2021/06/18,13:49:00,343.43,343.46,343.22,343.22,232385
2021/06/18,13:50:00,343.23,343.29,343.16,343.17,49090
2021/06/18,13:51:00,343.17,343.24,343.06,343.14,91120
2021/06/18,13:52:00,343.14,343.25,343.03,343.23,74924
2021/06/18,13:53:00,343.26,343.28,343.21,343.25,26157
2021/06/18,13:54:00,343.25,343.35,343.20,343.35,49280
2021/06/18,13:55:00,343.35,343.55,343.35,343.46,80550
2021/06/18,13:56:00,343.46,343.49,343.32,343.39,448693
2021/06/18,13:57:00,343.39,343.49,343.36,343.49,18904
2021/06/18,13:58:00,343.49,343.53,343.45,343.48,34624
2021/06/18,13:59:00,343.48,343.48,343.41,343.42,32207
2021/06/18,14:00:00,343.42,343.51,343.38,343.50,128114
2021/06/18,14:01:00,343.50,343.50,343.23,343.34,123148
2021/06/18,14:02:00,343.34,343.86,343.33,343.86,222965
2021/06/18,14:03:00,343.87,344.02,343.84,344.01,84755
2021/06/18,14:04:00,344.01,344.01,343.83,343.85,47687
2021/06/18,14:05:00,343.85,343.90,343.69,343.71,45638
2021/06/18,14:06:00,343.71,343.82,343.59,343.71,57803
2021/06/18,14:07:00,343.71,343.81,343.61,343.78,125253
2021/06/18,14:08:00,343.79,343.84,343.75,343.82,39661
2021/06/18,14:09:00,343.82,343.82,343.72,343.80,32381
2021/06/18,14:10:00,343.80,343.81,343.67,343.73,63251
2021/06/18,14:11:00,343.73,343.75,343.62,343.63,28413
2021/06/18,14:12:00,343.63,343.67,343.47,343.49,75265
2021/06/18,14:13:00,343.49,343.62,343.49,343.58,53028
2021/06/18,14:14:00,343.58,343.76,343.58,343.75,42736
2021/06/18,14:15:00,343.75,343.83,343.61,343.63,92524
2021/06/18,14:16:00,343.63,343.71,343.55,343.59,41193
2021/06/18,14:17:00,343.59,343.67,343.52,343.58,44106
2021/06/18,14:18:00,343.58,343.61,343.53,343.59,21499
2021/06/18,14:19:00,343.59,343.64,343.56,343.60,23623
2021/06/18,14:20:00,343.60,343.62,343.53,343.53,12971
2021/06/18,14:21:00,343.53,343.67,343.53,343.61,28728
2021/06/18,14:22:00,343.61,343.78,343.54,343.69,38688
2021/06/18,14:23:00,343.69,343.86,343.69,343.77,46714
2021/06/18,14:24:00,343.77,343.81,343.58,343.59,29399
2021/06/18,14:25:00,343.59,343.59,343.29,343.41,55903
2021/06/18,14:26:00,343.43,343.46,343.25,343.26,55662
2021/06/18,14:27:00,343.26,343.32,343.21,343.32,32095
2021/06/18,14:28:00,343.32,343.45,343.32,343.44,27605
2021/06/18,14:29:00,343.44,343.53,343.41,343.52,24154
2021/06/18,14:30:00,343.52,343.58,343.46,343.49,42095
2021/06/18,14:31:00,343.49,343.64,343.44,343.63,28831
2021/06/18,14:32:00,343.62,343.68,343.52,343.54,68417
2021/06/18,14:33:00,343.52,343.57,343.41,343.44,40414
2021/06/18,14:34:00,343.44,343.50,343.35,343.49,170206
2021/06/18,14:35:00,343.49,343.49,343.33,343.36,21235
2021/06/18,14:36:00,343.36,343.46,343.32,343.43,35041
2021/06/18,14:37:00,343.43,343.43,343.31,343.31,29858
2021/06/18,14:38:00,343.31,343.37,343.11,343.15,78269
2021/06/18,14:39:00,343.15,343.18,343.08,343.12,19768
2021/06/18,14:40:00,343.11,343.24,343.06,343.24,42978
2021/06/18,14:41:00,343.24,343.31,343.14,343.15,40419
2021/06/18,14:42:00,343.15,343.15,343.02,343.04,33349
2021/06/18,14:43:00,343.05,343.07,342.88,342.91,116605
2021/06/18,14:44:00,342.90,342.96,342.84,342.85,33150
2021/06/18,14:45:00,342.85,342.85,342.75,342.80,93291
2021/06/18,14:46:00,342.80,342.96,342.80,342.91,144891
2021/06/18,14:47:00,342.91,343.00,342.90,342.96,50589
2021/06/18,14:48:00,342.96,343.00,342.91,342.99,79022
2021/06/18,14:49:00,342.99,343.02,342.90,342.95,36296
2021/06/18,14:50:00,342.95,342.95,342.78,342.85,65582
2021/06/18,14:51:00,342.84,343.14,342.82,343.10,140609
2021/06/18,14:52:00,343.11,343.11,342.81,342.81,60408
2021/06/18,14:53:00,342.81,342.83,342.66,342.77,80503
2021/06/18,14:54:00,342.77,342.87,342.61,342.62,68486
2021/06/18,14:55:00,342.62,342.69,342.58,342.60,41838
2021/06/18,14:56:00,342.60,342.64,342.53,342.58,50201
2021/06/18,14:57:00,342.58,342.68,342.54,342.62,258416
2021/06/18,14:58:00,342.62,342.72,342.51,342.56,492151
2021/06/18,14:59:00,342.56,342.65,342.48,342.51,51083
2021/06/18,15:00:00,342.51,342.58,342.41,342.56,69666
2021/06/18,15:01:00,342.55,342.56,342.31,342.41,64891
2021/06/18,15:02:00,342.41,342.71,342.40,342.69,105671
2021/06/18,15:03:00,342.69,342.95,342.69,342.90,132539
2021/06/18,15:04:00,342.90,342.91,342.57,342.62,73357
2021/06/18,15:05:00,342.61,342.63,342.48,342.56,37988
2021/06/18,15:06:00,342.56,342.63,342.35,342.44,83708
2021/06/18,15:07:00,342.44,342.46,342.18,342.24,293288
2021/06/18,15:08:00,342.24,342.38,342.22,342.30,52769
2021/06/18,15:09:00,342.31,342.55,342.30,342.43,110478
2021/06/18,15:10:00,342.43,342.47,342.37,342.38,31067
2021/06/18,15:11:00,342.38,342.63,342.37,342.57,123001
2021/06/18,15:12:00,342.57,342.59,342.48,342.52,40459
2021/06/18,15:13:00,342.52,342.75,342.52,342.75,63608
2021/06/18,15:14:00,342.75,342.84,342.71,342.82,506952
2021/06/18,15:15:00,342.82,342.95,342.78,342.89,67413
2021/06/18,15:16:00,342.89,342.98,342.78,342.88,75216
2021/06/18,15:17:00,342.88,343.02,342.88,342.93,56350
2021/06/18,15:18:00,342.91,343.12,342.89,343.10,78827
2021/06/18,15:19:00,343.10,343.29,343.08,343.25,112112
2021/06/18,15:20:00,343.26,343.40,343.19,343.39,87887
2021/06/18,15:21:00,343.39,343.58,343.34,343.52,227011
2021/06/18,15:22:00,343.52,343.54,343.36,343.38,84494
2021/06/18,15:23:00,343.38,343.46,343.29,343.42,63256
2021/06/18,15:24:00,343.42,343.54,343.42,343.54,41319
2021/06/18,15:25:00,343.54,343.68,343.54,343.63,75655
2021/06/18,15:26:00,343.63,343.64,343.48,343.49,75809
2021/06/18,15:27:00,343.49,343.60,343.47,343.54,60438
2021/06/18,15:28:00,343.54,343.64,343.50,343.58,68757
2021/06/18,15:29:00,343.58,343.60,343.43,343.46,86098
2021/06/18,15:30:00,343.47,343.58,343.46,343.46,103614
2021/06/18,15:31:00,343.46,343.58,343.44,343.53,63159
2021/06/18,15:32:00,343.53,343.61,343.49,343.49,50636
2021/06/18,15:33:00,343.49,343.49,343.18,343.27,130505
2021/06/18,15:34:00,343.27,343.32,343.22,343.25,74059
2021/06/18,15:35:00,343.26,343.38,343.19,343.37,56543
2021/06/18,15:36:00,343.37,343.40,343.29,343.38,54011
2021/06/18,15:37:00,343.38,343.44,343.31,343.33,51156
2021/06/18,15:38:00,343.33,343.45,343.31,343.33,204517
2021/06/18,15:39:00,343.35,343.54,343.31,343.44,507184
2021/06/18,15:40:00,343.44,343.57,343.44,343.52,65564
2021/06/18,15:41:00,343.51,343.74,343.39,343.73,566660
2021/06/18,15:42:00,343.73,343.73,343.62,343.63,89228
2021/06/18,15:43:00,343.64,343.80,343.64,343.69,101443
2021/06/18,15:44:00,343.69,343.81,343.69,343.75,108131
2021/06/18,15:45:00,343.76,343.85,343.73,343.73,312239
2021/06/18,15:46:00,343.73,343.82,343.67,343.67,118060
2021/06/18,15:47:00,343.67,343.78,343.52,343.59,194908
2021/06/18,15:48:00,343.59,343.63,343.39,343.39,131002
2021/06/18,15:49:00,343.39,343.52,343.36,343.43,201722
2021/06/18,15:50:00,343.42,343.51,343.12,343.12,198605
2021/06/18,15:51:00,343.12,343.60,343.08,343.43,357924
2021/06/18,15:52:00,343.43,343.51,343.34,343.49,194104
2021/06/18,15:53:00,343.49,343.64,343.46,343.54,171624
2021/06/18,15:54:00,343.54,343.69,343.49,343.64,170790
2021/06/18,15:55:00,343.65,343.73,343.53,343.58,223302
2021/06/18,15:56:00,343.35,343.47,343.17,343.19,348929
2021/06/18,15:57:00,343.19,343.28,343.04,343.09,445165
2021/06/18,15:58:00,343.09,343.14,342.94,343.10,254792
2021/06/18,15:59:00,343.10,343.19,343.05,343.09,275658
2021/06/18,16:00:00,343.08,343.08,342.30,342.63,842411
2021/06/21,09:31:00,342.43,342.92,342.19,342.91,343431
2021/06/21,09:32:00,342.91,342.91,341.83,341.83,530690
2021/06/21,09:33:00,341.83,341.83,341.20,341.22,330362
2021/06/21,09:34:00,341.23,341.47,341.03,341.34,356288
2021/06/21,09:35:00,341.34,341.40,341.06,341.10,227650
2021/06/21,09:36:00,341.10,341.21,340.75,340.97,366429
2021/06/21,09:37:00,340.95,341.18,340.78,340.93,225322
2021/06/21,09:38:00,340.92,341.07,340.26,340.36,458988
2021/06/21,09:39:00,340.36,340.39,340.15,340.35,296249
2021/06/21,09:40:00,340.30,340.62,340.22,340.61,165083
2021/06/21,09:41:00,340.63,340.87,340.46,340.58,235553
2021/06/21,09:42:00,340.58,340.70,340.27,340.35,121920
2021/06/21,09:43:00,340.35,340.68,340.25,340.45,157729
2021/06/21,09:44:00,340.45,340.81,340.45,340.80,165072
2021/06/21,09:45:00,340.80,341.50,340.74,341.48,242383
2021/06/21,09:46:00,341.46,341.50,341.12,341.13,231354
2021/06/21,09:47:00,341.13,341.13,340.61,340.73,207696
2021/06/21,09:48:00,340.73,340.89,340.46,340.80,155100
2021/06/21,09:49:00,340.80,341.14,340.73,341.14,147427
2021/06/21,09:50:00,341.14,341.32,340.98,341.25,189450
2021/06/21,09:51:00,341.25,341.34,340.76,340.85,173079
2021/06/21,09:52:00,340.84,341.21,340.82,341.20,136844
2021/06/21,09:53:00,341.21,341.49,341.12,341.47,128780
2021/06/21,09:54:00,341.48,341.82,341.43,341.79,180054
2021/06/21,09:55:00,341.78,342.20,341.77,342.19,152694
2021/06/21,09:56:00,342.19,342.47,342.19,342.47,129914
2021/06/21,09:57:00,342.47,342.51,342.29,342.34,121720
2021/06/21,09:58:00,342.34,342.45,342.26,342.38,79263
2021/06/21,09:59:00,342.38,342.68,342.38,342.67,109865
2021/06/21,10:00:00,342.67,342.83,342.48,342.58,130813
2021/06/21,10:01:00,342.58,342.67,342.44,342.67,102576
2021/06/21,10:02:00,342.67,342.72,342.39,342.55,128720
2021/06/21,10:03:00,342.55,342.78,342.43,342.72,124822
2021/06/21,10:04:00,342.72,342.86,342.53,342.68,139420
2021/06/21,10:05:00,342.68,342.71,342.49,342.58,94334
2021/06/21,10:06:00,342.58,342.69,342.46,342.55,90895
2021/06/21,10:07:00,342.55,342.79,342.44,342.55,143949
2021/06/21,10:08:00,342.52,342.59,342.43,342.59,134536
2021/06/21,10:09:00,342.59,343.11,342.58,342.85,182171
2021/06/21,10:10:00,342.85,342.92,342.78,342.90,107108
2021/06/21,10:11:00,342.89,343.00,342.78,343.00,63474
2021/06/21,10:12:00,343.00,343.00,342.47,342.51,99608
2021/06/21,10:13:00,342.51,342.59,342.21,342.24,129150
2021/06/21,10:14:00,342.24,342.24,341.94,342.03,195068
2021/06/21,10:15:00,342.03,342.26,341.96,342.26,105479
2021/06/21,10:16:00,342.26,342.39,342.08,342.15,97279
2021/06/21,10:17:00,342.15,342.47,342.01,342.38,114721
2021/06/21,10:18:00,342.38,342.39,342.05,342.08,95050
2021/06/21,10:19:00,342.08,342.14,341.81,341.83,100214
2021/06/21,10:20:00,341.83,341.95,341.69,341.73,128488
2021/06/21,10:21:00,341.73,341.87,341.60,341.70,159575
2021/06/21,10:22:00,341.70,341.92,341.51,341.83,79663
2021/06/21,10:23:00,341.83,342.07,341.63,342.04,212430
2021/06/21,10:24:00,342.01,342.06,341.70,341.80,82367
2021/06/21,10:25:00,341.80,341.95,341.66,341.67,99713
2021/06/21,10:26:00,341.67,341.92,341.67,341.90,105800
2021/06/21,10:27:00,341.90,342.16,341.83,342.10,70139
2021/06/21,10:28:00,342.10,342.27,342.10,342.20,109806
2021/06/21,10:29:00,342.20,342.26,341.91,342.11,85815
2021/06/21,10:30:00,342.11,342.27,341.99,342.14,129789
2021/06/21,10:31:00,342.13,342.32,342.03,342.30,86057
2021/06/21,10:32:00,342.29,342.57,342.28,342.56,61495
2021/06/21,10:33:00,342.58,342.83,342.56,342.78,126185
2021/06/21,10:34:00,342.78,342.83,342.74,342.78,100270
2021/06/21,10:35:00,342.79,342.87,342.55,342.83,95843
2021/06/21,10:36:00,342.83,342.83,342.72,342.79,59300
2021/06/21,10:37:00,342.79,343.10,342.79,343.10,194207
2021/06/21,10:38:00,343.10,343.37,343.07,343.25,215895
2021/06/21,10:39:00,343.25,343.33,343.16,343.25,104206
2021/06/21,10:40:00,343.24,343.25,343.09,343.18,62404
2021/06/21,10:41:00,343.17,343.39,343.17,343.36,76732
2021/06/21,10:42:00,343.36,343.44,343.23,343.30,68981
2021/06/21,10:43:00,343.29,343.42,343.29,343.37,77642
2021/06/21,10:44:00,343.37,343.46,343.20,343.20,50648
2021/06/21,10:45:00,343.20,343.35,343.14,343.35,90866
2021/06/21,10:46:00,343.35,343.53,343.33,343.51,62042
2021/06/21,10:47:00,343.51,343.52,343.33,343.43,96422
2021/06/21,10:48:00,343.43,343.49,343.35,343.36,57207
2021/06/21,10:49:00,343.36,343.40,343.13,343.20,97337
2021/06/21,10:50:00,343.20,343.38,343.20,343.35,69547
2021/06/21,10:51:00,343.35,343.55,343.35,343.45,62663
2021/06/21,10:52:00,343.45,343.61,343.45,343.58,119746
2021/06/21,10:53:00,343.58,343.60,343.46,343.59,55184
2021/06/21,10:54:00,343.59,343.86,343.59,343.81,223426
2021/06/21,10:55:00,343.80,343.85,343.64,343.72,73783
2021/06/21,10:56:00,343.72,343.85,343.70,343.82,68610
2021/06/21,10:57:00,343.82,343.93,343.82,343.92,126320
2021/06/21,10:58:00,343.92,343.99,343.81,343.87,48270
2021/06/21,10:59:00,343.87,343.87,343.58,343.64,83504
2021/06/21,11:00:00,343.64,343.64,343.48,343.56,61014
2021/06/21,11:01:00,343.56,343.79,343.56,343.73,84475
2021/06/21,11:02:00,343.73,343.84,343.70,343.78,82123
2021/06/21,11:03:00,343.77,343.95,343.77,343.92,54170
2021/06/21,11:04:00,343.92,344.11,343.90,343.99,105151
2021/06/21,11:05:00,343.99,344.11,343.99,344.08,45731
2021/06/21,11:06:00,344.08,344.18,344.05,344.18,56658
2021/06/21,11:07:00,344.18,344.41,344.18,344.34,152656
2021/06/21,11:08:00,344.34,344.39,344.15,344.20,157553
2021/06/21,11:09:00,344.20,344.33,344.15,344.24,56915
2021/06/21,11:10:00,344.24,344.31,344.15,344.17,49480
2021/06/21,11:11:00,344.17,344.30,344.17,344.18,38770
2021/06/21,11:12:00,344.18,344.27,344.03,344.25,89402
2021/06/21,11:13:00,344.25,344.27,344.06,344.10,64869
2021/06/21,11:14:00,344.10,344.10,343.87,343.89,128101
2021/06/21,11:15:00,343.89,343.94,343.75,343.80,49591
2021/06/21,11:16:00,343.82,343.91,343.73,343.88,77743
2021/06/21,11:17:00,343.88,344.01,343.86,344.00,65964
2021/06/21,11:18:00,344.00,344.01,343.77,343.77,50741
2021/06/21,11:19:00,343.77,343.81,343.69,343.80,67970
2021/06/21,11:20:00,343.81,343.90,343.76,343.84,45442
2021/06/21,11:21:00,343.84,343.85,343.63,343.68,74674
2021/06/21,11:22:00,343.68,343.87,343.56,343.85,75369
2021/06/21,11:23:00,343.85,344.07,343.84,344.05,66940
2021/06/21,11:24:00,344.05,344.08,343.90,343.97,38706
2021/06/21,11:25:00,343.96,344.03,343.86,343.89,30770
2021/06/21,11:26:00,343.87,343.90,343.79,343.82,54745
2021/06/21,11:27:00,343.82,343.84,343.50,343.65,86912
2021/06/21,11:28:00,343.66,343.96,343.66,343.95,81148
2021/06/21,11:29:00,343.95,344.14,343.86,343.89,1126057
2021/06/21,11:30:00,343.89,343.93,343.73,343.77,71712
2021/06/21,11:31:00,343.77,343.84,343.63,343.69,60912
2021/06/21,11:32:00,343.70,343.71,343.46,343.70,101415
2021/06/21,11:33:00,343.72,343.77,343.53,343.66,60001
2021/06/21,11:34:00,343.66,343.68,343.53,343.61,59683
2021/06/21,11:35:00,343.61,343.61,343.47,343.49,80267
2021/06/21,11:36:00,343.49,343.62,343.49,343.58,38773
2021/06/21,11:37:00,343.57,343.60,343.45,343.60,87459
2021/06/21,11:38:00,343.60,343.64,343.53,343.56,35993
2021/06/21,11:39:00,343.56,343.63,343.45,343.63,44432
2021/06/21,11:40:00,343.63,343.76,343.61,343.75,33590
2021/06/21,11:41:00,343.74,343.77,343.69,343.70,29255
2021/06/21,11:42:00,343.70,343.85,343.70,343.82,24839
2021/06/21,11:43:00,343.82,343.95,343.74,343.95,117432
2021/06/21,11:44:00,343.95,344.11,343.95,344.05,33482
2021/06/21,11:45:00,344.05,344.16,344.03,344.09,54043
2021/06/21,11:46:00,344.09,344.13,343.98,344.03,36855
2021/06/21,11:47:00,344.03,344.15,344.03,344.14,33648
2021/06/21,11:48:00,344.14,344.16,344.03,344.07,47133
2021/06/21,11:49:00,344.07,344.14,344.00,344.10,45291
2021/06/21,11:50:00,344.10,344.15,344.04,344.05,21179
2021/06/21,11:51:00,344.05,344.10,344.01,344.06,45247
2021/06/21,11:52:00,344.06,344.06,343.93,343.96,87998
2021/06/21,11:53:00,343.96,343.98,343.89,343.96,48620
2021/06/21,11:54:00,343.96,344.03,343.90,343.91,19735
2021/06/21,11:55:00,343.91,343.91,343.70,343.83,62172
2021/06/21,11:56:00,343.83,343.91,343.73,343.83,38863
2021/06/21,11:57:00,343.83,344.03,343.76,344.03,40157
2021/06/21,11:58:00,344.03,344.08,343.99,344.00,37814
2021/06/21,11:59:00,344.00,344.03,343.93,343.93,27879
2021/06/21,12:00:00,343.93,344.02,343.87,343.97,32398
2021/06/21,12:01:00,343.97,344.16,343.97,344.15,53161
2021/06/21,12:02:00,344.15,344.19,344.07,344.17,40550
2021/06/21,12:03:00,344.17,344.20,344.07,344.11,29646
2021/06/21,12:04:00,344.11,344.11,343.97,344.03,30743
2021/06/21,12:05:00,344.03,344.05,343.95,344.00,17054
2021/06/21,12:06:00,344.00,344.04,343.93,343.95,33939
2021/06/21,12:07:00,343.97,344.04,343.96,344.02,25593
2021/06/21,12:08:00,344.02,344.07,343.86,343.93,25693
2021/06/21,12:09:00,343.93,343.93,343.85,343.90,20682
2021/06/21,12:10:00,343.90,344.01,343.86,343.94,34175
2021/06/21,12:11:00,343.94,344.06,343.90,343.97,29804
2021/06/21,12:12:00,343.96,343.99,343.83,343.83,35547
2021/06/21,12:13:00,343.83,343.99,343.83,343.85,13866
2021/06/21,12:14:00,343.85,343.93,343.81,343.89,15695
2021/06/21,12:15:00,343.89,343.89,343.78,343.84,20503
2021/06/21,12:16:00,343.85,343.94,343.83,343.90,26076
2021/06/21,12:17:00,343.90,343.98,343.85,343.94,31247
2021/06/21,12:18:00,343.94,343.99,343.87,343.96,22308
2021/06/21,12:19:00,343.96,344.02,343.94,344.00,23679
2021/06/21,12:20:00,344.00,344.04,343.97,344.00,17696
2021/06/21,12:21:00,344.00,344.03,343.86,343.88,39440
2021/06/21,12:22:00,343.88,343.91,343.82,343.85,23178
2021/06/21,12:23:00,343.85,343.85,343.73,343.78,47013
2021/06/21,12:24:00,343.78,343.79,343.65,343.69,66064
2021/06/21,12:25:00,343.70,343.76,343.70,343.72,26709
2021/06/21,12:26:00,343.72,343.78,343.70,343.74,38944
2021/06/21,12:27:00,343.74,343.90,343.74,343.90,42229
2021/06/21,12:28:00,343.92,344.00,343.92,344.00,29816
2021/06/21,12:29:00,344.00,344.04,343.97,344.02,28102
2021/06/21,12:30:00,344.02,344.06,343.93,343.95,19559
2021/06/21,12:31:00,343.95,344.10,343.95,344.03,38277
2021/06/21,12:32:00,344.03,344.09,343.97,344.01,23983
2021/06/21,12:33:00,344.01,344.02,343.90,343.91,30360
2021/06/21,12:34:00,343.91,343.95,343.88,343.94,450430
2021/06/21,12:35:00,343.95,344.00,343.91,343.99,42995
2021/06/21,12:36:00,344.00,344.07,343.99,344.02,38590
2021/06/21,12:37:00,344.03,344.19,344.03,344.17,50476
2021/06/21,12:38:00,344.18,344.25,344.17,344.20,103276
2021/06/21,12:39:00,344.20,344.24,344.11,344.18,36885
2021/06/21,12:40:00,344.18,344.24,344.08,344.14,43877
2021/06/21,12:41:00,344.14,344.20,344.11,344.17,16453
2021/06/21,12:42:00,344.17,344.23,344.12,344.12,26766
2021/06/21,12:43:00,344.12,344.13,344.03,344.04,31542
2021/06/21,12:44:00,344.04,344.09,343.99,344.09,27481
2021/06/21,12:45:00,344.09,344.17,344.06,344.11,33262
2021/06/21,12:46:00,344.11,344.15,344.07,344.10,25262
2021/06/21,12:47:00,344.10,344.21,344.09,344.21,27988
2021/06/21,12:48:00,344.21,344.27,344.17,344.21,51563
2021/06/21,12:49:00,344.21,344.21,344.05,344.05,16223
2021/06/21,12:50:00,344.05,344.07,343.87,343.89,73330
2021/06/21,12:51:00,343.89,343.93,343.82,343.91,47694
2021/06/21,12:52:00,343.91,343.98,343.86,343.98,14217
2021/06/21,12:53:00,343.98,344.06,343.98,344.00,27907
2021/06/21,12:54:00,344.00,344.03,343.97,343.99,11956
2021/06/21,12:55:00,343.99,344.08,343.95,344.02,17828
2021/06/21,12:56:00,344.02,344.05,343.94,344.00,19144
2021/06/21,12:57:00,344.00,344.02,343.93,344.02,15197
2021/06/21,12:58:00,344.00,344.09,343.93,343.95,46304
2021/06/21,12:59:00,343.95,344.04,343.92,343.97,14262
2021/06/21,13:00:00,344.01,344.03,343.77,343.79,32272
2021/06/21,13:01:00,343.79,343.82,343.71,343.76,31166
2021/06/21,13:02:00,343.76,343.76,343.63,343.67,42325
2021/06/21,13:03:00,343.67,343.76,343.64,343.68,24453
2021/06/21,13:04:00,343.68,343.86,343.68,343.81,26869
2021/06/21,13:05:00,343.81,343.81,343.69,343.70,36948
2021/06/21,13:06:00,343.70,343.70,343.57,343.58,23443
2021/06/21,13:07:00,343.58,343.70,343.56,343.67,23338
2021/06/21,13:08:00,343.66,343.72,343.61,343.69,30853
2021/06/21,13:09:00,343.69,343.75,343.65,343.72,18120
2021/06/21,13:10:00,343.72,343.78,343.71,343.71,18585
2021/06/21,13:11:00,343.72,343.79,343.70,343.76,15358
2021/06/21,13:12:00,343.76,343.76,343.68,343.71,9175
2021/06/21,13:13:00,343.71,343.82,343.68,343.81,31807
2021/06/21,13:14:00,343.81,343.81,343.72,343.73,29677
2021/06/21,13:15:00,343.73,343.78,343.62,343.63,23197
2021/06/21,13:16:00,343.61,343.72,343.60,343.71,32866
2021/06/21,13:17:00,343.71,343.79,343.71,343.72,25498
2021/06/21,13:18:00,343.72,343.82,343.69,343.82,19895
2021/06/21,13:19:00,343.83,343.87,343.78,343.84,44162
2021/06/21,13:20:00,343.84,343.91,343.82,343.87,15561
2021/06/21,13:21:00,343.87,343.87,343.78,343.80,19527
2021/06/21,13:22:00,343.80,343.89,343.79,343.86,15406
2021/06/21,13:23:00,343.86,343.86,343.74,343.81,32346
2021/06/21,13:24:00,343.80,343.88,343.77,343.79,32471
2021/06/21,13:25:00,343.79,343.86,343.75,343.86,262480
2021/06/21,13:26:00,343.86,343.95,343.83,343.95,29765
2021/06/21,13:27:00,343.95,344.11,343.95,343.98,48740
2021/06/21,13:28:00,343.99,344.02,343.92,343.95,19002
2021/06/21,13:29:00,343.93,343.95,343.89,343.91,25169
2021/06/21,13:30:00,343.91,343.91,343.86,343.90,23118
2021/06/21,13:31:00,343.90,344.02,343.90,343.98,34057
2021/06/21,13:32:00,343.98,344.09,343.92,344.01,50649
2021/06/21,13:33:00,344.01,344.08,344.01,344.07,34666
2021/06/21,13:34:00,344.07,344.12,344.07,344.08,14663
2021/06/21,13:35:00,344.08,344.10,344.02,344.04,25376
2021/06/21,13:36:00,344.03,344.04,343.98,344.02,20061
2021/06/21,13:37:00,344.02,344.11,344.00,344.04,22001
2021/06/21,13:38:00,344.04,344.12,344.04,344.12,13708
2021/06/21,13:39:00,344.12,344.16,344.11,344.15,20431
2021/06/21,13:40:00,344.15,344.19,344.10,344.18,26713
2021/06/21,13:41:00,344.18,344.50,344.18,344.45,206395
2021/06/21,13:42:00,344.45,344.45,344.31,344.34,60373
2021/06/21,13:43:00,344.34,344.34,344.28,344.33,24767
2021/06/21,13:44:00,344.33,344.35,344.25,344.26,37677
2021/06/21,13:45:00,344.26,344.29,344.24,344.24,41173
2021/06/21,13:46:00,344.24,344.27,344.22,344.24,52368
2021/06/21,13:47:00,344.24,344.29,344.20,344.25,29388
2021/06/21,13:48:00,344.25,344.35,344.24,344.34,47763
2021/06/21,13:49:00,344.34,344.47,344.34,344.46,54492
2021/06/21,13:50:00,344.46,344.54,344.45,344.49,40026
2021/06/21,13:51:00,344.49,344.67,344.49,344.64,65200
2021/06/21,13:52:00,344.64,344.68,344.59,344.60,46815
2021/06/21,13:53:00,344.60,344.69,344.59,344.59,43256
2021/06/21,13:54:00,344.59,344.64,344.53,344.58,75859
2021/06/21,13:55:00,344.58,344.66,344.55,344.63,29408
2021/06/21,13:56:00,344.63,344.64,344.47,344.47,38668
2021/06/21,13:57:00,344.47,344.50,344.44,344.46,23891
2021/06/21,13:58:00,344.46,344.50,344.43,344.46,12721
2021/06/21,13:59:00,344.46,344.47,344.39,344.43,22212
2021/06/21,14:00:00,344.43,344.50,344.43,344.43,15412
2021/06/21,14:01:00,344.43,344.51,344.38,344.51,48886
2021/06/21,14:02:00,344.50,344.56,344.42,344.50,39872
2021/06/21,14:03:00,344.50,344.50,344.38,344.46,47345
2021/06/21,14:04:00,344.46,344.46,344.32,344.34,101594
2021/06/21,14:05:00,344.34,344.34,344.13,344.21,45708
2021/06/21,14:06:00,344.21,344.35,344.17,344.35,31114
2021/06/21,14:07:00,344.35,344.42,344.30,344.33,58122
2021/06/21,14:08:00,344.33,344.39,344.31,344.39,14779
2021/06/21,14:09:00,344.39,344.42,344.34,344.41,17822
2021/06/21,14:10:00,344.41,344.49,344.40,344.41,27942
2021/06/21,14:11:00,344.40,344.41,344.35,344.37,35408
2021/06/21,14:12:00,344.37,344.42,344.34,344.42,31006
2021/06/21,14:13:00,344.42,344.48,344.36,344.37,114932
2021/06/21,14:14:00,344.37,344.38,344.33,344.33,35736
2021/06/21,14:15:00,344.33,344.44,344.29,344.40,31924
2021/06/21,14:16:00,344.40,344.43,344.35,344.36,31048
2021/06/21,14:17:00,344.36,344.50,344.36,344.41,22777
2021/06/21,14:18:00,344.41,344.45,344.37,344.40,27972
2021/06/21,14:19:00,344.40,344.41,344.37,344.38,19788
2021/06/21,14:20:00,344.38,344.40,344.32,344.34,16827
2021/06/21,14:21:00,344.34,344.44,344.28,344.44,38391
2021/06/21,14:22:00,344.44,344.48,344.40,344.45,39701
2021/06/21,14:23:00,344.45,344.45,344.38,344.40,20892
2021/06/21,14:24:00,344.40,344.44,344.37,344.37,30103
2021/06/21,14:25:00,344.37,344.45,344.37,344.42,27114
2021/06/21,14:26:00,344.42,344.42,344.31,344.34,14919
2021/06/21,14:27:00,344.34,344.39,344.30,344.38,24928
2021/06/21,14:28:00,344.38,344.42,344.37,344.42,12391
2021/06/21,14:29:00,344.42,344.43,344.37,344.43,28089
2021/06/21,14:30:00,344.43,344.53,344.43,344.47,48355
2021/06/21,14:31:00,344.46,344.49,344.38,344.39,16784
2021/06/21,14:32:00,344.39,344.39,344.25,344.33,51526
2021/06/21,14:33:00,344.33,344.33,344.21,344.23,41610
2021/06/21,14:34:00,344.23,344.30,344.21,344.28,33644
2021/06/21,14:35:00,344.28,344.36,344.27,344.35,11876
2021/06/21,14:36:00,344.35,344.41,344.31,344.38,22229
2021/06/21,14:37:00,344.38,344.38,344.24,344.28,26119
2021/06/21,14:38:00,344.28,344.30,344.10,344.12,50539
2021/06/21,14:39:00,344.12,344.13,344.04,344.04,44663
2021/06/21,14:40:00,344.04,344.08,343.92,343.92,235701
2021/06/21,14:41:00,343.92,344.03,343.92,343.95,27429
2021/06/21,14:42:00,343.95,344.10,343.94,344.08,31778
2021/06/21,14:43:00,344.08,344.12,344.03,344.09,34949
2021/06/21,14:44:00,344.09,344.15,344.06,344.15,33072
2021/06/21,14:45:00,344.15,344.19,344.12,344.17,25090
2021/06/21,14:46:00,344.16,344.20,344.10,344.12,28158
2021/06/21,14:47:00,344.10,344.18,344.07,344.15,13516
2021/06/21,14:48:00,344.14,344.18,344.10,344.15,11635
2021/06/21,14:49:00,344.15,344.15,344.04,344.09,33324
2021/06/21,14:50:00,344.09,344.12,344.01,344.01,25696
2021/06/21,14:51:00,344.01,344.14,343.99,344.12,35620
2021/06/21,14:52:00,344.12,344.21,344.07,344.20,35174
2021/06/21,14:53:00,344.20,344.26,344.13,344.22,41812
2021/06/21,14:54:00,344.22,344.32,344.20,344.32,116146
2021/06/21,14:55:00,344.32,344.33,344.26,344.28,53947
2021/06/21,14:56:00,344.28,344.33,344.25,344.32,31659
2021/06/21,14:57:00,344.32,344.40,344.30,344.37,54374
2021/06/21,14:58:00,344.37,344.38,344.26,344.34,29702
2021/06/21,14:59:00,344.34,344.36,344.30,344.30,19060
2021/06/21,15:00:00,344.30,344.35,344.17,344.30,620243
2021/06/21,15:01:00,344.30,344.41,344.25,344.39,66585
2021/06/21,15:02:00,344.39,344.39,344.30,344.36,31386
2021/06/21,15:03:00,344.36,344.38,344.26,344.26,16965
2021/06/21,15:04:00,344.26,344.36,344.26,344.34,44384
2021/06/21,15:05:00,344.34,344.39,344.31,344.34,22043
2021/06/21,15:06:00,344.34,344.39,344.32,344.37,31407
2021/06/21,15:07:00,344.37,344.42,344.27,344.40,49604
2021/06/21,15:08:00,344.40,344.43,344.30,344.36,47873
2021/06/21,15:09:00,344.36,344.36,344.27,344.27,22335
2021/06/21,15:10:00,344.27,344.34,344.24,344.30,23105
2021/06/21,15:11:00,344.30,344.30,344.18,344.22,25291
2021/06/21,15:12:00,344.22,344.25,344.14,344.19,24885
2021/06/21,15:13:00,344.20,344.25,344.09,344.09,30362
2021/06/21,15:14:00,344.09,344.16,344.08,344.10,30736
2021/06/21,15:15:00,344.10,344.18,344.04,344.04,34479
2021/06/21,15:16:00,344.04,344.13,344.03,344.05,55005
2021/06/21,15:17:00,344.06,344.12,344.05,344.06,28879
2021/06/21,15:18:00,344.06,344.07,343.85,343.98,382357
2021/06/21,15:19:00,343.97,344.15,343.90,344.14,55628
2021/06/21,15:20:00,344.14,344.18,344.03,344.03,21153
2021/06/21,15:21:00,344.03,344.07,343.95,343.97,47619
2021/06/21,15:22:00,343.95,343.99,343.88,343.90,76019
2021/06/21,15:23:00,343.90,343.97,343.86,343.88,28503
2021/06/21,15:24:00,343.88,343.89,343.77,343.81,51516
2021/06/21,15:25:00,343.81,343.87,343.73,343.76,66029
2021/06/21,15:26:00,343.76,343.81,343.71,343.74,41671
2021/06/21,15:27:00,343.74,343.76,343.58,343.59,74720
2021/06/21,15:28:00,343.59,343.76,343.55,343.74,40496
2021/06/21,15:29:00,343.74,343.78,343.69,343.72,45253
2021/06/21,15:30:00,343.71,343.87,343.71,343.87,47338
2021/06/21,15:31:00,343.88,343.91,343.76,343.78,50897
2021/06/21,15:32:00,343.77,343.90,343.77,343.90,103113
2021/06/21,15:33:00,343.90,344.02,343.87,343.89,56168
2021/06/21,15:34:00,343.86,343.93,343.82,343.86,45432
2021/06/21,15:35:00,343.86,344.03,343.86,343.99,79193
2021/06/21,15:36:00,344.00,344.03,343.98,344.00,28501
2021/06/21,15:37:00,343.98,343.98,343.91,343.95,52807
2021/06/21,15:38:00,343.94,343.96,343.83,343.83,40036
2021/06/21,15:39:00,343.84,344.06,343.84,344.04,68209
2021/06/21,15:40:00,344.04,344.06,343.94,344.03,48791
2021/06/21,15:41:00,344.02,344.09,343.96,343.99,57591
2021/06/21,15:42:00,343.99,344.04,343.94,344.03,34892
2021/06/21,15:43:00,344.03,344.14,344.03,344.09,45325
2021/06/21,15:44:00,344.09,344.10,343.90,343.91,112309
2021/06/21,15:45:00,343.91,343.97,343.90,343.97,45725
2021/06/21,15:46:00,343.97,344.01,343.84,343.88,60796
2021/06/21,15:47:00,343.88,343.94,343.81,343.81,93503
2021/06/21,15:48:00,343.83,343.97,343.79,343.97,62070
2021/06/21,15:49:00,343.96,344.06,343.95,343.99,58148
2021/06/21,15:50:00,343.99,344.03,343.93,343.94,117703
2021/06/21,15:51:00,343.94,344.18,343.93,344.03,220082
2021/06/21,15:52:00,344.02,344.06,343.91,343.91,116761
2021/06/21,15:53:00,343.91,343.94,343.85,343.92,95182
2021/06/21,15:54:00,343.92,344.02,343.92,344.00,174177
2021/06/21,15:55:00,344.00,344.43,344.00,344.40,181528
2021/06/21,15:56:00,344.40,344.43,344.17,344.22,133595
2021/06/21,15:57:00,344.22,344.32,344.13,344.25,134639
2021/06/21,15:58:00,344.24,344.35,344.18,344.35,103521
2021/06/21,15:59:00,344.35,344.43,344.30,344.42,252408
2021/06/21,16:00:00,344.42,344.51,344.20,344.30,507367
2021/06/22,09:31:00,344.15,344.60,343.84,344.09,289144
2021/06/22,09:32:00,344.09,344.45,343.95,343.95,164635
2021/06/22,09:33:00,343.95,344.57,343.95,344.42,188704
2021/06/22,09:34:00,344.42,344.80,344.40,344.76,236599
2021/06/22,09:35:00,344.78,344.91,344.69,344.89,209752
2021/06/22,09:36:00,344.92,345.35,344.92,345.27,250267
2021/06/22,09:37:00,345.28,345.41,345.07,345.15,168913
2021/06/22,09:38:00,345.17,345.44,345.14,345.42,137238
2021/06/22,09:39:00,345.42,345.53,345.08,345.14,159351
2021/06/22,09:40:00,345.14,345.31,344.99,345.16,133265
2021/06/22,09:41:00,345.16,345.31,344.82,344.90,180438
2021/06/22,09:42:00,344.90,344.91,344.68,344.68,126388
2021/06/22,09:43:00,344.68,344.79,344.48,344.61,128073
2021/06/22,09:44:00,344.62,344.66,344.25,344.26,172290
2021/06/22,09:45:00,344.26,344.39,344.21,344.31,125558
2021/06/22,09:46:00,344.32,344.69,344.32,344.52,170152
2021/06/22,09:47:00,344.52,344.87,344.52,344.69,90454
2021/06/22,09:48:00,344.69,344.99,344.66,344.75,123713
2021/06/22,09:49:00,344.75,344.82,344.50,344.51,116982
2021/06/22,09:50:00,344.52,344.56,344.29,344.38,137593
2021/06/22,09:51:00,344.38,344.65,344.38,344.54,119428
2021/06/22,09:52:00,344.54,344.60,344.04,344.35,135199
2021/06/22,09:53:00,344.35,344.66,344.26,344.51,159716
2021/06/22,09:54:00,344.52,344.70,344.50,344.59,146459
2021/06/22,09:55:00,344.59,344.67,344.50,344.61,77416
2021/06/22,09:56:00,344.64,344.89,344.64,344.84,99947
2021/06/22,09:57:00,344.84,345.08,344.81,345.03,70730
2021/06/22,09:58:00,345.03,345.24,344.94,344.99,129007
2021/06/22,09:59:00,344.99,345.05,344.74,344.80,86672
2021/06/22,10:00:00,344.80,344.80,344.57,344.69,143883
2021/06/22,10:01:00,344.69,344.80,344.32,344.48,80018
2021/06/22,10:02:00,344.47,344.88,344.19,344.83,117185
2021/06/22,10:03:00,344.83,345.09,344.81,344.98,112475
2021/06/22,10:04:00,344.98,345.14,344.78,344.87,105374
2021/06/22,10:05:00,344.87,345.06,344.84,345.00,73423
2021/06/22,10:06:00,345.00,345.20,344.81,345.20,201060
2021/06/22,10:07:00,345.20,345.38,345.16,345.27,116250
2021/06/22,10:08:00,345.27,345.41,345.21,345.41,115625
2021/06/22,10:09:00,345.41,345.47,345.21,345.26,81096
2021/06/22,10:10:00,345.24,345.33,344.99,345.10,77515
2021/06/22,10:11:00,345.09,345.23,345.03,345.06,45778
2021/06/22,10:12:00,345.06,345.12,344.89,344.89,75367
2021/06/22,10:13:00,344.89,345.05,344.83,345.05,82828
2021/06/22,10:14:00,345.06,345.13,344.95,344.95,84143
2021/06/22,10:15:00,344.95,345.22,344.95,345.22,60762
2021/06/22,10:16:00,345.22,345.25,344.99,345.07,84923
2021/06/22,10:17:00,345.07,345.21,344.95,345.20,62433
2021/06/22,10:18:00,345.20,345.25,345.00,345.00,87561
2021/06/22,10:19:00,345.00,345.01,344.86,344.98,74831
2021/06/22,10:20:00,344.97,345.20,344.96,345.14,56259
2021/06/22,10:21:00,345.14,345.26,345.11,345.14,55249
2021/06/22,10:22:00,345.14,345.30,345.09,345.29,51095
2021/06/22,10:23:00,345.29,345.39,345.25,345.34,167441
2021/06/22,10:24:00,345.34,345.41,345.28,345.35,51617
2021/06/22,10:25:00,345.35,345.44,345.28,345.29,50237
2021/06/22,10:26:00,345.29,345.29,345.12,345.15,61359
2021/06/22,10:27:00,345.13,345.18,344.99,345.00,66702
2021/06/22,10:28:00,345.00,345.26,344.99,345.24,72143
2021/06/22,10:29:00,345.24,345.45,345.22,345.27,67832
2021/06/22,10:30:00,345.27,345.37,345.25,345.32,58022
2021/06/22,10:31:00,345.32,345.41,345.14,345.37,52791
2021/06/22,10:32:00,345.39,345.67,345.35,345.61,165534
2021/06/22,10:33:00,345.61,345.73,345.51,345.51,110758
2021/06/22,10:34:00,345.50,345.50,345.35,345.40,318022
2021/06/22,10:35:00,345.40,345.44,345.25,345.37,38718
2021/06/22,10:36:00,345.37,345.51,345.34,345.39,45243
2021/06/22,10:37:00,345.41,345.48,345.33,345.42,37580
2021/06/22,10:38:00,345.41,345.47,345.36,345.40,40749
2021/06/22,10:39:00,345.38,345.39,345.29,345.33,36105
2021/06/22,10:40:00,345.33,345.37,345.26,345.29,35034
2021/06/22,10:41:00,345.30,345.32,345.17,345.26,45849
2021/06/22,10:42:00,345.25,345.25,344.98,345.03,100332
2021/06/22,10:43:00,345.03,345.15,344.88,345.12,89400
2021/06/22,10:44:00,345.14,345.14,345.01,345.02,51491
2021/06/22,10:45:00,345.02,345.02,344.91,344.96,84079
2021/06/22,10:46:00,344.96,344.97,344.82,344.94,61363
2021/06/22,10:47:00,344.94,345.06,344.93,345.02,61050
2021/06/22,10:48:00,345.02,345.09,344.99,345.04,200808
2021/06/22,10:49:00,345.03,345.16,344.97,345.13,98238
2021/06/22,10:50:00,345.13,345.23,345.12,345.20,72350
2021/06/22,10:51:00,345.20,345.26,345.05,345.18,155548
2021/06/22,10:52:00,345.18,345.25,345.10,345.25,54363
2021/06/22,10:53:00,345.25,345.33,345.18,345.27,58100
2021/06/22,10:54:00,345.27,345.34,345.24,345.31,44589
2021/06/22,10:55:00,345.31,345.35,345.26,345.29,58375
2021/06/22,10:56:00,345.30,345.38,345.17,345.33,55539
2021/06/22,10:57:00,345.32,345.34,345.23,345.34,36250
2021/06/22,10:58:00,345.34,345.37,345.28,345.32,39207
2021/06/22,10:59:00,345.32,345.33,345.26,345.31,227579
2021/06/22,11:00:00,345.31,345.40,345.26,345.38,91275
2021/06/22,11:01:00,345.38,345.45,345.37,345.45,60318
2021/06/22,11:02:00,345.45,345.55,345.43,345.44,103027
2021/06/22,11:03:00,345.44,345.55,345.44,345.51,45685
2021/06/22,11:04:00,345.51,345.65,345.48,345.49,63052
2021/06/22,11:05:00,345.49,345.56,345.43,345.49,41205
2021/06/22,11:06:00,345.49,345.50,345.32,345.33,45352
2021/06/22,11:07:00,345.33,345.48,345.32,345.48,31827
2021/06/22,11:08:00,345.49,345.67,345.49,345.58,62392
2021/06/22,11:09:00,345.56,345.67,345.52,345.65,42273
2021/06/22,11:10:00,345.65,345.83,345.65,345.81,113339
2021/06/22,11:11:00,345.81,345.96,345.80,345.90,104348
2021/06/22,11:12:00,345.90,345.95,345.88,345.95,72431
2021/06/22,11:13:00,345.95,345.96,345.90,345.92,243098
2021/06/22,11:14:00,345.92,346.02,345.92,345.98,69749
2021/06/22,11:15:00,345.99,345.99,345.89,345.93,40944
2021/06/22,11:16:00,345.93,346.01,345.88,345.95,61366
2021/06/22,11:17:00,345.95,345.95,345.83,345.90,76319
2021/06/22,11:18:00,345.90,345.95,345.87,345.92,44810
2021/06/22,11:19:00,345.92,345.92,345.82,345.90,35481
2021/06/22,11:20:00,345.91,345.96,345.87,345.89,59832
2021/06/22,11:21:00,345.89,346.07,345.89,346.06,60891
2021/06/22,11:22:00,346.07,346.12,346.02,346.02,61318
2021/06/22,11:23:00,346.02,346.04,345.92,345.92,42047
2021/06/22,11:24:00,345.92,346.12,345.91,346.12,38497
2021/06/22,11:25:00,346.12,346.29,346.12,346.23,146045
2021/06/22,11:26:00,346.23,346.31,346.21,346.31,48412
2021/06/22,11:27:00,346.31,346.46,346.31,346.42,68302
2021/06/22,11:28:00,346.42,346.48,346.37,346.38,65814
2021/06/22,11:29:00,346.37,346.44,346.35,346.35,55072
2021/06/22,11:30:00,346.35,346.41,346.26,346.28,84058
2021/06/22,11:31:00,346.28,346.32,346.23,346.28,56059
2021/06/22,11:32:00,346.29,346.33,346.25,346.28,57035
2021/06/22,11:33:00,346.28,346.36,346.26,346.35,34291
2021/06/22,11:34:00,346.35,346.38,346.31,346.33,20678
2021/06/22,11:35:00,346.32,346.35,346.27,346.31,30793
2021/06/22,11:36:00,346.31,346.36,346.28,346.30,37348
2021/06/22,11:37:00,346.30,346.36,346.21,346.24,64394
2021/06/22,11:38:00,346.24,346.32,346.23,346.23,61484
2021/06/22,11:39:00,346.23,346.36,346.23,346.35,30303
2021/06/22,11:40:00,346.35,346.42,346.26,346.31,33543
2021/06/22,11:41:00,346.31,346.34,346.27,346.33,16469
2021/06/22,11:42:00,346.33,346.35,346.24,346.27,89205
2021/06/22,11:43:00,346.27,346.27,346.17,346.23,30496
2021/06/22,11:44:00,346.23,346.25,346.16,346.25,34954
2021/06/22,11:45:00,346.25,346.26,346.14,346.19,35162
2021/06/22,11:46:00,346.19,346.31,346.17,346.29,51393
2021/06/22,11:47:00,346.29,346.35,346.23,346.28,28891
2021/06/22,11:48:00,346.30,346.33,346.22,346.25,20734
2021/06/22,11:49:00,346.25,346.28,346.19,346.22,30224
2021/06/22,11:50:00,346.23,346.38,346.23,346.35,24471
2021/06/22,11:51:00,346.34,346.42,346.31,346.41,100081
2021/06/22,11:52:00,346.41,346.44,346.34,346.37,28445
2021/06/22,11:53:00,346.37,346.42,346.32,346.32,40489
2021/06/22,11:54:00,346.32,346.36,346.29,346.34,24237
2021/06/22,11:55:00,346.36,346.38,346.24,346.27,35067
2021/06/22,11:56:00,346.27,346.31,346.18,346.25,26659
2021/06/22,11:57:00,346.25,346.29,346.15,346.15,17690
2021/06/22,11:58:00,346.15,346.15,346.00,346.04,78121
2021/06/22,11:59:00,346.04,346.10,346.02,346.07,26421
2021/06/22,12:00:00,346.07,346.10,346.03,346.08,24986
2021/06/22,12:01:00,346.08,346.29,346.08,346.26,42973
2021/06/22,12:02:00,346.26,346.35,346.24,346.29,38392
2021/06/22,12:03:00,346.30,346.31,346.21,346.31,44715
2021/06/22,12:04:00,346.31,346.36,346.30,346.31,39921
2021/06/22,12:05:00,346.31,346.32,346.18,346.21,21840
2021/06/22,12:06:00,346.21,346.31,346.19,346.31,29541
2021/06/22,12:07:00,346.31,346.33,346.22,346.29,23774
2021/06/22,12:08:00,346.30,346.33,346.27,346.30,14344
2021/06/22,12:09:00,346.30,346.44,346.30,346.41,22307
2021/06/22,12:10:00,346.41,346.46,346.41,346.43,21726
2021/06/22,12:11:00,346.43,346.54,346.38,346.53,88783
2021/06/22,12:12:00,346.53,346.57,346.45,346.48,86031
2021/06/22,12:13:00,346.47,346.50,346.43,346.47,56643
2021/06/22,12:14:00,346.47,346.53,346.42,346.47,49330
2021/06/22,12:15:00,346.50,346.50,346.43,346.46,32624
2021/06/22,12:16:00,346.48,346.51,346.39,346.39,22143
2021/06/22,12:17:00,346.39,346.45,346.39,346.43,11762
2021/06/22,12:18:00,346.43,346.45,346.39,346.42,21842
2021/06/22,12:19:00,346.43,346.44,346.34,346.43,35345
2021/06/22,12:20:00,346.43,346.47,346.41,346.43,26595
2021/06/22,12:21:00,346.43,346.53,346.41,346.51,192941
2021/06/22,12:22:00,346.52,346.55,346.49,346.55,33111
2021/06/22,12:23:00,346.55,346.60,346.51,346.59,32823
2021/06/22,12:24:00,346.60,346.64,346.57,346.64,63742
2021/06/22,12:25:00,346.64,346.68,346.54,346.59,48010
2021/06/22,12:26:00,346.60,346.62,346.56,346.60,12446
2021/06/22,12:27:00,346.60,346.74,346.60,346.73,234568
2021/06/22,12:28:00,346.73,346.79,346.70,346.73,35726
2021/06/22,12:29:00,346.73,346.79,346.72,346.79,22705
2021/06/22,12:30:00,346.79,346.84,346.77,346.81,34674
2021/06/22,12:31:00,346.81,346.84,346.71,346.72,47066
2021/06/22,12:32:00,346.72,346.75,346.71,346.75,23596
2021/06/22,12:33:00,346.75,346.78,346.68,346.70,36106
2021/06/22,12:34:00,346.70,346.76,346.62,346.67,60449
2021/06/22,12:35:00,346.67,346.71,346.62,346.68,30809
2021/06/22,12:36:00,346.68,346.70,346.64,346.68,26458
2021/06/22,12:37:00,346.68,346.73,346.68,346.71,39762
2021/06/22,12:38:00,346.71,346.72,346.67,346.68,22321
2021/06/22,12:39:00,346.68,346.70,346.65,346.66,7303
2021/06/22,12:40:00,346.66,346.69,346.61,346.64,14941
2021/06/22,12:41:00,346.65,346.67,346.54,346.56,49446
2021/06/22,12:42:00,346.55,346.62,346.55,346.58,8609
2021/06/22,12:43:00,346.58,346.60,346.54,346.58,8222
2021/06/22,12:44:00,346.58,346.63,346.55,346.63,25605
2021/06/22,12:45:00,346.63,346.71,346.63,346.65,67645
2021/06/22,12:46:00,346.65,346.72,346.64,346.70,22083
2021/06/22,12:47:00,346.70,346.76,346.70,346.76,28327
2021/06/22,12:48:00,346.76,346.78,346.72,346.73,36339
2021/06/22,12:49:00,346.73,346.77,346.72,346.76,29059
2021/06/22,12:50:00,346.76,346.79,346.74,346.75,33246
2021/06/22,12:51:00,346.75,346.79,346.72,346.77,42227
2021/06/22,12:52:00,346.76,346.84,346.75,346.82,29158
2021/06/22,12:53:00,346.82,346.91,346.79,346.89,40805
2021/06/22,12:54:00,346.89,346.92,346.84,346.87,24589
2021/06/22,12:55:00,346.88,346.89,346.73,346.74,28519
2021/06/22,12:56:00,346.74,346.80,346.71,346.73,21953
2021/06/22,12:57:00,346.73,346.73,346.64,346.65,34458
2021/06/22,12:58:00,346.65,346.76,346.65,346.75,28557
2021/06/22,12:59:00,346.75,346.79,346.64,346.68,183318
2021/06/22,13:00:00,346.68,346.69,346.55,346.64,38189
2021/06/22,13:01:00,346.64,346.67,346.58,346.67,20794
2021/06/22,13:02:00,346.67,346.68,346.57,346.58,26429
2021/06/22,13:03:00,346.58,346.61,346.45,346.54,59247
2021/06/22,13:04:00,346.54,346.55,346.48,346.55,29154
2021/06/22,13:05:00,346.55,346.58,346.52,346.55,25860
2021/06/22,13:06:00,346.54,346.63,346.54,346.58,26068
2021/06/22,13:07:00,346.58,346.62,346.54,346.62,29801
2021/06/22,13:08:00,346.62,346.63,346.59,346.63,17093
2021/06/22,13:09:00,346.63,346.67,346.62,346.67,16864
2021/06/22,13:10:00,346.68,346.69,346.65,346.66,215175
2021/06/22,13:11:00,346.67,346.72,346.60,346.72,32034
2021/06/22,13:12:00,346.72,346.76,346.72,346.73,58826
2021/06/22,13:13:00,346.73,346.73,346.68,346.72,23656
2021/06/22,13:14:00,346.72,346.72,346.62,346.62,28268
2021/06/22,13:15:00,346.63,346.63,346.51,346.51,28333
2021/06/22,13:16:00,346.51,346.51,346.28,346.38,73264
2021/06/22,13:17:00,346.38,346.48,346.37,346.40,29608
2021/06/22,13:18:00,346.40,346.44,346.37,346.41,24189
2021/06/22,13:19:00,346.40,346.41,346.26,346.29,108399
2021/06/22,13:20:00,346.29,346.38,346.29,346.35,27920
2021/06/22,13:21:00,346.35,346.35,346.23,346.29,63052
2021/06/22,13:22:00,346.27,346.32,346.21,346.31,43877
2021/06/22,13:23:00,346.31,346.39,346.31,346.36,52841
2021/06/22,13:24:00,346.37,346.42,346.37,346.41,16650
2021/06/22,13:25:00,346.40,346.45,346.40,346.44,7307
2021/06/22,13:26:00,346.45,346.64,346.42,346.62,65205
2021/06/22,13:27:00,346.61,346.62,346.56,346.60,21197
2021/06/22,13:28:00,346.60,346.62,346.57,346.58,28195
2021/06/22,13:29:00,346.58,346.60,346.56,346.57,19523
2021/06/22,13:30:00,346.57,346.57,346.47,346.51,21612
2021/06/22,13:31:00,346.51,346.55,346.43,346.46,15583
2021/06/22,13:32:00,346.47,346.55,346.45,346.47,19153
2021/06/22,13:33:00,346.46,346.53,346.41,346.53,18214
2021/06/22,13:34:00,346.53,346.57,346.51,346.54,12309
2021/06/22,13:35:00,346.54,346.57,346.49,346.53,15884
2021/06/22,13:36:00,346.53,346.60,346.51,346.59,32767
2021/06/22,13:37:00,346.59,346.61,346.53,346.54,14293
2021/06/22,13:38:00,346.54,346.63,346.51,346.56,15863
2021/06/22,13:39:00,346.56,346.74,346.56,346.73,32842
2021/06/22,13:40:00,346.73,346.76,346.68,346.68,18926
2021/06/22,13:41:00,346.69,346.70,346.60,346.64,22981
2021/06/22,13:42:00,346.64,346.73,346.61,346.72,13546
2021/06/22,13:43:00,346.72,346.73,346.65,346.67,15577
2021/06/22,13:44:00,346.67,346.67,346.59,346.59,213581
2021/06/22,13:45:00,346.59,346.64,346.57,346.64,15665
2021/06/22,13:46:00,346.64,346.66,346.59,346.59,18939
2021/06/22,13:47:00,346.59,346.70,346.58,346.69,19033
2021/06/22,13:48:00,346.69,346.72,346.65,346.65,17918
2021/06/22,13:49:00,346.65,346.70,346.65,346.67,28599
2021/06/22,13:50:00,346.67,346.67,346.57,346.60,25881
2021/06/22,13:51:00,346.60,346.63,346.60,346.61,4155
2021/06/22,13:52:00,346.61,346.66,346.61,346.61,17708
2021/06/22,13:53:00,346.61,346.69,346.61,346.67,10329
2021/06/22,13:54:00,346.67,346.71,346.64,346.66,19239
2021/06/22,13:55:00,346.66,346.69,346.65,346.65,6736
2021/06/22,13:56:00,346.65,346.65,346.46,346.49,28702
2021/06/22,13:57:00,346.49,346.57,346.46,346.57,24948
2021/06/22,13:58:00,346.57,346.57,346.47,346.49,23310
2021/06/22,13:59:00,346.49,346.67,346.49,346.65,26100
2021/06/22,14:00:00,346.65,346.70,346.62,346.63,26866
2021/06/22,14:01:00,346.63,346.65,346.45,346.51,46267
2021/06/22,14:02:00,346.50,346.51,346.41,346.43,49123
2021/06/22,14:03:00,346.43,346.51,346.43,346.47,25499
2021/06/22,14:04:00,346.47,346.54,346.45,346.54,26962
2021/06/22,14:05:00,346.55,346.60,346.53,346.57,19224
2021/06/22,14:06:00,346.57,346.62,346.46,346.47,42966
2021/06/22,14:07:00,346.45,346.54,346.45,346.54,20455
2021/06/22,14:08:00,346.55,346.55,346.46,346.47,22444
2021/06/22,14:09:00,346.47,346.55,346.44,346.44,40327
2021/06/22,14:10:00,346.44,346.49,346.44,346.47,23125
2021/06/22,14:11:00,346.47,346.58,346.45,346.58,18606
2021/06/22,14:12:00,346.58,346.58,346.51,346.52,238832
2021/06/22,14:13:00,346.52,346.59,346.51,346.57,17880
2021/06/22,14:14:00,346.57,346.57,346.46,346.56,29274
2021/06/22,14:15:00,346.56,346.65,346.56,346.65,72332
2021/06/22,14:16:00,346.65,346.72,346.56,346.58,41030
2021/06/22,14:17:00,346.58,346.59,346.45,346.58,25924
2021/06/22,14:18:00,346.58,346.67,346.58,346.61,27910
2021/06/22,14:19:00,346.61,346.68,346.58,346.61,18201
2021/06/22,14:20:00,346.61,346.68,346.60,346.66,16108
2021/06/22,14:21:00,346.66,346.66,346.52,346.59,51156
2021/06/22,14:22:00,346.59,346.68,346.58,346.58,27242
2021/06/22,14:23:00,346.57,346.60,346.53,346.55,19925
2021/06/22,14:24:00,346.55,346.63,346.55,346.62,14578
2021/06/22,14:25:00,346.62,346.66,346.60,346.61,26541
2021/06/22,14:26:00,346.61,346.67,346.56,346.66,33216
2021/06/22,14:27:00,346.66,346.67,346.60,346.60,21958
2021/06/22,14:28:00,346.60,346.60,346.44,346.55,60552
2021/06/22,14:29:00,346.55,346.56,346.49,346.53,32794
2021/06/22,14:30:00,346.55,346.57,346.49,346.57,14454
2021/06/22,14:31:00,346.57,346.57,346.46,346.53,32989
2021/06/22,14:32:00,346.53,346.53,346.38,346.46,30255
2021/06/22,14:33:00,346.46,346.58,346.44,346.44,35444
2021/06/22,14:34:00,346.44,346.49,346.41,346.43,19264
2021/06/22,14:35:00,346.43,346.49,346.39,346.49,17829
2021/06/22,14:36:00,346.49,346.49,346.43,346.46,31872
2021/06/22,14:37:00,346.46,346.51,346.42,346.44,29803
2021/06/22,14:38:00,346.44,346.46,346.34,346.42,72639
2021/06/22,14:39:00,346.42,346.46,346.40,346.45,23541
2021/06/22,14:40:00,346.45,346.65,346.45,346.62,107562
2021/06/22,14:41:00,346.62,346.74,346.60,346.74,66208
2021/06/22,14:42:00,346.74,346.84,346.72,346.75,104665
2021/06/22,14:43:00,346.74,346.80,346.69,346.73,63668
2021/06/22,14:44:00,346.73,346.73,346.60,346.67,237362
2021/06/22,14:45:00,346.67,346.70,346.62,346.68,27871
2021/06/22,14:46:00,346.69,346.77,346.65,346.72,34050
2021/06/22,14:47:00,346.72,346.73,346.66,346.68,25157
2021/06/22,14:48:00,346.68,346.70,346.61,346.63,23576
2021/06/22,14:49:00,346.63,346.64,346.55,346.58,37047
2021/06/22,14:50:00,346.58,346.58,346.52,346.53,53138
2021/06/22,14:51:00,346.53,346.58,346.52,346.57,12672
2021/06/22,14:52:00,346.57,346.66,346.54,346.65,21670
2021/06/22,14:53:00,346.65,346.69,346.61,346.64,22650
2021/06/22,14:54:00,346.64,346.69,346.62,346.64,25830
2021/06/22,14:55:00,346.65,346.82,346.64,346.81,34834
2021/06/22,14:56:00,346.81,346.88,346.81,346.88,37069
2021/06/22,14:57:00,346.88,347.06,346.86,347.06,127728
2021/06/22,14:58:00,347.05,347.08,347.01,347.03,82619
2021/06/22,14:59:00,347.03,347.04,346.97,347.03,35147
2021/06/22,15:00:00,347.03,347.06,347.00,347.03,40597
2021/06/22,15:01:00,347.03,347.09,347.01,347.06,42678
2021/06/22,15:02:00,347.07,347.08,346.98,347.02,30354
2021/06/22,15:03:00,347.02,347.17,347.01,347.13,52651
2021/06/22,15:04:00,347.13,347.16,347.08,347.15,54977
2021/06/22,15:05:00,347.15,347.19,347.13,347.15,43889
2021/06/22,15:06:00,347.16,347.21,347.14,347.21,69203
2021/06/22,15:07:00,347.21,347.23,347.14,347.15,38175
2021/06/22,15:08:00,347.15,347.25,347.13,347.24,57891
2021/06/22,15:09:00,347.24,347.36,347.24,347.36,113522
2021/06/22,15:10:00,347.35,347.43,347.35,347.40,68103
2021/06/22,15:11:00,347.40,347.55,347.38,347.49,119292
2021/06/22,15:12:00,347.50,347.54,347.47,347.52,123666
2021/06/22,15:13:00,347.52,347.53,347.43,347.45,93992
2021/06/22,15:14:00,347.45,347.50,347.45,347.47,48673
2021/06/22,15:15:00,347.47,347.51,347.42,347.50,66761
2021/06/22,15:16:00,347.50,347.63,347.50,347.52,137751
2021/06/22,15:17:00,347.52,347.58,347.51,347.57,48863
2021/06/22,15:18:00,347.57,347.69,347.57,347.68,79310
2021/06/22,15:19:00,347.67,347.71,347.61,347.63,104238
2021/06/22,15:20:00,347.63,347.71,347.62,347.63,59551
2021/06/22,15:21:00,347.63,347.77,347.63,347.76,58389
2021/06/22,15:22:00,347.76,347.78,347.71,347.72,75768
2021/06/22,15:23:00,347.72,347.74,347.67,347.71,64667
2021/06/22,15:24:00,347.71,347.81,347.68,347.74,94056
2021/06/22,15:25:00,347.74,347.86,347.74,347.85,36544
2021/06/22,15:26:00,347.86,347.92,347.85,347.88,97544
2021/06/22,15:27:00,347.88,347.88,347.84,347.88,54621
2021/06/22,15:28:00,347.88,347.97,347.88,347.95,94762
2021/06/22,15:29:00,347.95,348.02,347.92,347.99,209157
2021/06/22,15:30:00,347.99,348.01,347.89,347.91,82249
2021/06/22,15:31:00,347.91,348.02,347.91,347.99,115062
2021/06/22,15:32:00,347.99,348.03,347.98,348.02,85036
2021/06/22,15:33:00,348.02,348.02,347.91,347.94,94981
2021/06/22,15:34:00,347.94,347.94,347.79,347.80,123160
2021/06/22,15:35:00,347.80,347.88,347.73,347.86,106863
2021/06/22,15:36:00,347.86,347.86,347.75,347.77,85452
2021/06/22,15:37:00,347.77,347.79,347.69,347.72,103713
2021/06/22,15:38:00,347.72,347.72,347.65,347.70,79991
2021/06/22,15:39:00,347.70,347.75,347.64,347.68,67593
2021/06/22,15:40:00,347.68,347.79,347.67,347.78,76319
2021/06/22,15:41:00,347.78,347.80,347.67,347.78,202034
2021/06/22,15:42:00,347.78,347.80,347.71,347.73,69749
2021/06/22,15:43:00,347.73,347.73,347.67,347.71,108612
2021/06/22,15:44:00,347.72,347.72,347.64,347.68,173001
2021/06/22,15:45:00,347.69,347.72,347.59,347.60,88613
2021/06/22,15:46:00,347.60,347.64,347.53,347.58,92016
2021/06/22,15:47:00,347.58,347.69,347.58,347.67,71045
2021/06/22,15:48:00,347.67,347.72,347.64,347.66,93823
2021/06/22,15:49:00,347.66,347.70,347.54,347.64,397443
2021/06/22,15:50:00,347.64,347.66,347.50,347.54,159127
2021/06/22,15:51:00,347.54,347.62,347.31,347.54,286704
2021/06/22,15:52:00,347.55,347.58,347.39,347.45,101047
2021/06/22,15:53:00,347.45,347.50,347.41,347.48,89750
2021/06/22,15:54:00,347.48,347.63,347.48,347.63,122819
2021/06/22,15:55:00,347.63,347.68,347.45,347.67,179231
2021/06/22,15:56:00,347.67,347.73,347.58,347.72,350884
2021/06/22,15:57:00,347.71,347.72,347.57,347.62,139553
2021/06/22,15:58:00,347.62,347.67,347.55,347.55,153938
2021/06/22,15:59:00,347.55,347.56,347.39,347.42,277106
2021/06/22,16:00:00,347.42,347.61,347.39,347.53,544770
2021/06/23,09:31:00,347.51,347.77,347.43,347.66,164685
2021/06/23,09:32:00,347.66,348.16,347.55,348.12,178831
2021/06/23,09:33:00,348.13,348.29,347.69,348.08,222259
2021/06/23,09:34:00,348.08,348.34,347.88,348.30,177442
2021/06/23,09:35:00,348.30,348.44,348.20,348.44,216345
2021/06/23,09:36:00,348.44,348.53,348.34,348.46,140981
2021/06/23,09:37:00,348.46,348.54,348.33,348.34,102164
2021/06/23,09:38:00,348.34,348.47,348.25,348.26,80698
2021/06/23,09:39:00,348.26,348.30,348.12,348.22,91808
2021/06/23,09:40:00,348.22,348.40,348.15,348.28,71003
2021/06/23,09:41:00,348.28,348.42,348.15,348.22,110736
2021/06/23,09:42:00,348.22,348.40,348.14,348.15,84259
2021/06/23,09:43:00,348.15,348.24,348.09,348.20,148606
2021/06/23,09:44:00,348.20,348.29,348.18,348.22,127068
2021/06/23,09:45:00,348.22,348.42,348.20,348.41,77609
2021/06/23,09:46:00,348.42,348.57,348.32,348.49,112904
2021/06/23,09:47:00,348.49,348.54,348.34,348.39,104900
2021/06/23,09:48:00,348.40,348.46,348.15,348.24,135676
2021/06/23,09:49:00,348.24,348.40,348.19,348.26,180484
2021/06/23,09:50:00,348.26,348.33,348.23,348.25,264709
2021/06/23,09:51:00,348.25,348.30,348.04,348.18,122359
2021/06/23,09:52:00,348.18,348.33,348.18,348.31,78601
2021/06/23,09:53:00,348.31,348.36,348.14,348.26,107698
2021/06/23,09:54:00,348.27,348.29,347.90,348.02,112789
2021/06/23,09:55:00,348.02,348.06,347.80,347.97,109738
2021/06/23,09:56:00,347.98,348.29,347.98,348.29,96905
2021/06/23,09:57:00,348.29,348.45,348.26,348.39,92169
2021/06/23,09:58:00,348.39,348.48,348.38,348.48,72229
2021/06/23,09:59:00,348.48,348.79,348.44,348.73,167504
2021/06/23,10:00:00,348.73,348.83,348.67,348.69,137112
2021/06/23,10:01:00,348.69,348.92,348.69,348.80,93852
2021/06/23,10:02:00,348.81,348.91,348.56,348.58,121165
2021/06/23,10:03:00,348.57,348.69,348.55,348.57,70959
2021/06/23,10:04:00,348.56,348.56,348.38,348.45,98272
2021/06/23,10:05:00,348.45,348.57,348.43,348.51,210168
2021/06/23,10:06:00,348.51,348.59,348.42,348.56,60663
2021/06/23,10:07:00,348.56,348.66,348.51,348.55,65111
2021/06/23,10:08:00,348.55,348.72,348.55,348.57,91458
2021/06/23,10:09:00,348.56,348.74,348.55,348.71,84881
2021/06/23,10:10:00,348.69,348.69,348.57,348.63,64263
2021/06/23,10:11:00,348.63,348.63,348.35,348.37,82099
2021/06/23,10:12:00,348.37,348.49,348.34,348.49,129953
2021/06/23,10:13:00,348.49,348.63,348.43,348.55,45460
2021/06/23,10:14:00,348.56,348.57,348.46,348.53,41291
2021/06/23,10:15:00,348.52,348.59,348.43,348.52,55312
2021/06/23,10:16:00,348.53,348.70,348.52,348.65,59966
2021/06/23,10:17:00,348.67,348.83,348.50,348.56,69994
2021/06/23,10:18:00,348.57,348.74,348.52,348.72,53753
2021/06/23,10:19:00,348.73,348.79,348.68,348.77,25673
2021/06/23,10:20:00,348.77,348.84,348.71,348.75,37052
2021/06/23,10:21:00,348.77,348.83,348.72,348.83,34899
2021/06/23,10:22:00,348.84,348.86,348.71,348.77,71498
2021/06/23,10:23:00,348.77,348.78,348.66,348.69,52048
2021/06/23,10:24:00,348.69,348.73,348.43,348.47,109029
2021/06/23,10:25:00,348.47,348.52,348.40,348.49,75910
2021/06/23,10:26:00,348.49,348.60,348.48,348.48,46093
2021/06/23,10:27:00,348.49,348.52,348.35,348.50,70980
2021/06/23,10:28:00,348.50,348.55,348.42,348.47,62937
2021/06/23,10:29:00,348.50,348.52,348.43,348.50,85881
2021/06/23,10:30:00,348.50,348.59,348.45,348.56,70478
2021/06/23,10:31:00,348.56,348.57,348.44,348.45,65183
2021/06/23,10:32:00,348.45,348.45,348.26,348.33,37534
2021/06/23,10:33:00,348.34,348.36,348.21,348.28,54958
2021/06/23,10:34:00,348.27,348.29,348.17,348.22,118296
2021/06/23,10:35:00,348.22,348.39,348.19,348.39,131322
2021/06/23,10:36:00,348.39,348.42,348.28,348.30,33342
2021/06/23,10:37:00,348.30,348.30,348.18,348.19,48990
2021/06/23,10:38:00,348.19,348.29,348.06,348.29,120013
2021/06/23,10:39:00,348.28,348.28,348.10,348.14,42572
2021/06/23,10:40:00,348.13,348.19,348.00,348.05,66698
2021/06/23,10:41:00,348.05,348.17,348.04,348.08,50869
2021/06/23,10:42:00,348.08,348.24,348.07,348.19,33268
2021/06/23,10:43:00,348.20,348.20,348.01,348.13,64270
2021/06/23,10:44:00,348.13,348.17,348.04,348.04,64854
2021/06/23,10:45:00,348.04,348.19,348.04,348.14,28041
2021/06/23,10:46:00,348.14,348.27,348.09,348.23,52709
2021/06/23,10:47:00,348.23,348.29,348.12,348.14,44432
2021/06/23,10:48:00,348.14,348.15,347.95,348.06,92776
2021/06/23,10:49:00,348.06,348.06,347.90,347.94,113252
2021/06/23,10:50:00,347.96,348.00,347.88,347.99,55181
2021/06/23,10:51:00,347.99,348.12,347.92,347.92,39736
2021/06/23,10:52:00,347.92,347.97,347.79,347.91,100345
2021/06/23,10:53:00,347.91,348.05,347.89,348.01,88874
2021/06/23,10:54:00,348.01,348.10,347.99,348.05,47017
2021/06/23,10:55:00,348.05,348.11,347.97,348.03,52433
2021/06/23,10:56:00,348.03,348.03,347.86,347.90,63071
2021/06/23,10:57:00,347.90,347.92,347.76,347.84,493988
2021/06/23,10:58:00,347.84,347.85,347.70,347.82,69500
2021/06/23,10:59:00,347.82,347.88,347.75,347.83,83230
2021/06/23,11:00:00,347.83,347.98,347.77,347.98,104345
2021/06/23,11:01:00,347.98,348.10,347.79,347.82,147741
2021/06/23,11:02:00,347.82,347.86,347.72,347.73,100091
2021/06/23,11:03:00,347.73,347.81,347.63,347.64,102507
2021/06/23,11:04:00,347.64,347.68,347.44,347.56,116384
2021/06/23,11:05:00,347.56,347.60,347.39,347.40,125938
2021/06/23,11:06:00,347.40,347.51,347.34,347.49,190098
2021/06/23,11:07:00,347.49,347.51,347.37,347.47,75586
2021/06/23,11:08:00,347.47,347.56,347.39,347.56,70183
2021/06/23,11:09:00,347.56,347.59,347.40,347.56,76087
2021/06/23,11:10:00,347.56,347.56,347.42,347.43,24807
2021/06/23,11:11:00,347.41,347.52,347.38,347.52,38810
2021/06/23,11:12:00,347.52,347.59,347.46,347.55,53561
2021/06/23,11:13:00,347.56,347.57,347.45,347.48,35252
2021/06/23,11:14:00,347.48,347.74,347.46,347.73,55692
2021/06/23,11:15:00,347.73,347.78,347.72,347.77,49707
2021/06/23,11:16:00,347.77,347.85,347.74,347.74,45771
2021/06/23,11:17:00,347.74,347.83,347.68,347.75,50401
2021/06/23,11:18:00,347.75,347.80,347.70,347.72,23165
2021/06/23,11:19:00,347.73,347.84,347.68,347.84,48894
2021/06/23,11:20:00,347.84,347.88,347.78,347.82,38515
2021/06/23,11:21:00,347.82,347.89,347.76,347.83,54453
2021/06/23,11:22:00,347.81,347.88,347.81,347.87,35919
2021/06/23,11:23:00,347.87,347.89,347.78,347.85,26639
2021/06/23,11:24:00,347.85,347.87,347.78,347.78,18432
2021/06/23,11:25:00,347.78,347.89,347.77,347.82,29671
2021/06/23,11:26:00,347.83,347.84,347.73,347.75,46093
2021/06/23,11:27:00,347.74,347.83,347.66,347.83,52044
2021/06/23,11:28:00,347.83,347.88,347.77,347.86,37773
2021/06/23,11:29:00,347.86,347.94,347.80,347.82,76292
2021/06/23,11:30:00,347.83,347.87,347.77,347.83,18156
2021/06/23,11:31:00,347.83,347.84,347.70,347.74,31418
2021/06/23,11:32:00,347.73,347.77,347.67,347.69,33641
2021/06/23,11:33:00,347.69,347.86,347.63,347.86,55230
2021/06/23,11:34:00,347.86,347.87,347.72,347.74,19381
2021/06/23,11:35:00,347.74,347.74,347.55,347.59,53093
2021/06/23,11:36:00,347.59,347.72,347.54,347.72,74888
2021/06/23,11:37:00,347.72,347.80,347.65,347.77,32776
2021/06/23,11:38:00,347.79,347.90,347.77,347.90,52224
2021/06/23,11:39:00,347.90,347.93,347.87,347.90,33807
2021/06/23,11:40:00,347.91,347.98,347.89,347.94,207059
2021/06/23,11:41:00,347.92,348.07,347.91,348.07,56767
2021/06/23,11:42:00,348.06,348.11,348.00,348.04,35947
2021/06/23,11:43:00,348.04,348.11,348.04,348.08,30111
2021/06/23,11:44:00,348.08,348.10,348.03,348.03,41478
2021/06/23,11:45:00,348.03,348.09,348.03,348.08,18415
2021/06/23,11:46:00,348.08,348.11,348.04,348.07,41022
2021/06/23,11:47:00,348.07,348.15,348.07,348.14,17719
2021/06/23,11:48:00,348.14,348.15,348.07,348.10,28748
2021/06/23,11:49:00,348.10,348.12,348.06,348.07,21938
2021/06/23,11:50:00,348.07,348.09,348.03,348.04,26300
2021/06/23,11:51:00,348.04,348.12,348.00,348.12,22223
2021/06/23,11:52:00,348.11,348.13,348.07,348.07,39596
2021/06/23,11:53:00,348.07,348.16,348.07,348.16,14886
2021/06/23,11:54:00,348.15,348.23,348.14,348.20,57400
2021/06/23,11:55:00,348.20,348.27,348.20,348.26,44679
2021/06/23,11:56:00,348.25,348.27,348.21,348.22,18276
2021/06/23,11:57:00,348.22,348.22,348.13,348.14,36276
2021/06/23,11:58:00,348.14,348.16,348.13,348.13,44380
2021/06/23,11:59:00,348.14,348.21,348.12,348.13,16411
2021/06/23,12:00:00,348.13,348.19,348.10,348.19,21837
2021/06/23,12:01:00,348.19,348.20,348.14,348.18,38698
2021/06/23,12:02:00,348.18,348.19,348.11,348.12,24182
2021/06/23,12:03:00,348.12,348.14,348.07,348.09,37963
2021/06/23,12:04:00,348.08,348.14,348.08,348.11,19288
2021/06/23,12:05:00,348.11,348.14,348.08,348.08,22274
2021/06/23,12:06:00,348.09,348.15,348.08,348.10,31851
2021/06/23,12:07:00,348.10,348.18,348.10,348.18,18243
2021/06/23,12:08:00,348.18,348.25,348.18,348.24,29439
2021/06/23,12:09:00,348.24,348.31,348.22,348.25,24937
2021/06/23,12:10:00,348.25,348.28,348.21,348.23,20312
2021/06/23,12:11:00,348.23,348.25,348.16,348.19,31498
2021/06/23,12:12:00,348.19,348.20,348.05,348.07,35518
2021/06/23,12:13:00,348.07,348.08,348.01,348.03,36616
2021/06/23,12:14:00,348.03,348.07,347.90,347.92,41685
2021/06/23,12:15:00,347.92,347.97,347.91,347.92,437926
2021/06/23,12:16:00,347.92,347.95,347.87,347.93,31677
2021/06/23,12:17:00,347.93,348.03,347.93,348.03,50517
2021/06/23,12:18:00,348.03,348.03,347.93,347.98,16947
2021/06/23,12:19:00,347.98,347.98,347.92,347.96,20825
2021/06/23,12:20:00,347.96,348.00,347.95,348.00,34831
2021/06/23,12:21:00,348.00,348.05,347.92,347.98,48729
2021/06/23,12:22:00,347.98,348.00,347.93,347.98,18955
2021/06/23,12:23:00,347.98,348.06,347.98,348.05,193491
2021/06/23,12:24:00,348.05,348.08,347.98,347.98,15187
2021/06/23,12:25:00,347.98,348.01,347.93,347.93,20367
2021/06/23,12:26:00,347.93,348.01,347.92,348.00,27707
2021/06/23,12:27:00,348.00,348.02,347.97,348.00,13399
2021/06/23,12:28:00,348.00,348.02,347.96,347.96,13711
2021/06/23,12:29:00,347.96,348.04,347.96,348.01,12197
2021/06/23,12:30:00,348.01,348.02,347.97,347.98,12347
2021/06/23,12:31:00,347.98,347.99,347.87,347.88,15332
2021/06/23,12:32:00,347.88,347.88,347.76,347.82,65504
2021/06/23,12:33:00,347.82,347.84,347.73,347.74,20774
2021/06/23,12:34:00,347.74,347.75,347.67,347.67,28666
2021/06/23,12:35:00,347.67,347.73,347.67,347.72,25118
2021/06/23,12:36:00,347.72,347.73,347.63,347.66,57624
2021/06/23,12:37:00,347.66,347.68,347.59,347.60,45782
2021/06/23,12:38:00,347.60,347.61,347.39,347.40,118579
2021/06/23,12:39:00,347.40,347.40,347.07,347.09,162227
2021/06/23,12:40:00,347.09,347.12,346.90,346.97,247462
2021/06/23,12:41:00,346.97,347.17,346.88,347.17,181671
2021/06/23,12:42:00,347.17,347.24,347.11,347.17,125866
2021/06/23,12:43:00,347.17,347.30,347.17,347.28,177913
2021/06/23,12:44:00,347.28,347.38,347.26,347.37,111729
2021/06/23,12:45:00,347.37,347.50,347.35,347.49,123776
2021/06/23,12:46:00,347.49,347.51,347.44,347.47,48303
2021/06/23,12:47:00,347.47,347.50,347.38,347.42,48830
2021/06/23,12:48:00,347.42,347.50,347.38,347.49,42324
2021/06/23,12:49:00,347.49,347.49,347.36,347.43,41889
2021/06/23,12:50:00,347.43,347.58,347.37,347.58,445435
2021/06/23,12:51:00,347.58,347.66,347.58,347.60,44463
2021/06/23,12:52:00,347.61,347.69,347.60,347.68,26073
2021/06/23,12:53:00,347.68,347.70,347.62,347.66,24686
2021/06/23,12:54:00,347.66,347.69,347.61,347.66,31514
2021/06/23,12:55:00,347.66,347.70,347.66,347.67,19922
2021/06/23,12:56:00,347.66,347.70,347.59,347.60,48436
2021/06/23,12:57:00,347.60,347.64,347.49,347.55,29815
2021/06/23,12:58:00,347.55,347.66,347.55,347.63,39197
2021/06/23,12:59:00,347.63,347.67,347.60,347.64,443364
2021/06/23,13:00:00,347.64,347.65,347.59,347.59,13226
2021/06/23,13:01:00,347.59,347.64,347.54,347.64,17819
2021/06/23,13:02:00,347.64,347.67,347.42,347.44,28369
2021/06/23,13:03:00,347.44,347.52,347.41,347.47,53397
2021/06/23,13:04:00,347.47,347.65,347.47,347.62,56325
2021/06/23,13:05:00,347.62,347.73,347.62,347.72,46302
2021/06/23,13:06:00,347.72,347.72,347.65,347.71,18728
2021/06/23,13:07:00,347.71,347.71,347.63,347.63,20462
2021/06/23,13:08:00,347.63,347.70,347.62,347.69,13360
2021/06/23,13:09:00,347.70,347.78,347.65,347.69,32189
2021/06/23,13:10:00,347.68,347.76,347.66,347.74,49246
2021/06/23,13:11:00,347.74,347.79,347.71,347.79,35107
2021/06/23,13:12:00,347.78,347.79,347.74,347.75,20523
2021/06/23,13:13:00,347.75,347.79,347.71,347.77,19340
2021/06/23,13:14:00,347.78,347.86,347.76,347.82,41658
2021/06/23,13:15:00,347.82,347.86,347.81,347.85,23774
2021/06/23,13:16:00,347.85,347.93,347.85,347.93,81499
2021/06/23,13:17:00,347.93,347.96,347.91,347.92,33317
2021/06/23,13:18:00,347.91,347.97,347.88,347.96,30708
2021/06/23,13:19:00,347.96,348.01,347.92,347.95,236350
2021/06/23,13:20:00,347.95,348.00,347.95,347.97,29225
2021/06/23,13:21:00,347.97,348.00,347.95,347.96,19163
2021/06/23,13:22:00,347.96,348.04,347.96,348.04,60225
2021/06/23,13:23:00,348.04,348.09,348.04,348.08,27488
2021/06/23,13:24:00,348.08,348.09,347.99,348.04,22453
2021/06/23,13:25:00,348.04,348.15,348.04,348.12,31263
2021/06/23,13:26:00,348.13,348.14,348.06,348.10,33983
2021/06/23,13:27:00,348.09,348.13,348.06,348.07,24262
2021/06/23,13:28:00,348.07,348.10,348.06,348.06,20603
2021/06/23,13:29:00,348.07,348.09,348.06,348.08,18465
2021/06/23,13:30:00,348.08,348.16,348.08,348.10,31041
2021/06/23,13:31:00,348.10,348.10,348.04,348.08,37712
2021/06/23,13:32:00,348.10,348.14,348.09,348.09,33988
2021/06/23,13:33:00,348.09,348.13,348.08,348.12,28736
2021/06/23,13:34:00,348.12,348.14,348.08,348.11,20956
2021/06/23,13:35:00,348.11,348.12,348.06,348.08,14539
2021/06/23,13:36:00,348.08,348.12,348.06,348.07,17257
2021/06/23,13:37:00,348.07,348.10,348.03,348.05,27172
2021/06/23,13:38:00,348.05,348.09,348.05,348.08,12114
2021/06/23,13:39:00,348.08,348.16,348.07,348.07,58148
2021/06/23,13:40:00,348.07,348.10,347.96,348.00,43975
2021/06/23,13:41:00,348.00,348.05,347.95,348.04,34790
2021/06/23,13:42:00,348.04,348.10,348.01,348.01,33167
2021/06/23,13:43:00,348.01,348.01,347.93,347.98,44402
2021/06/23,13:44:00,347.98,348.03,347.90,347.92,253303
2021/06/23,13:45:00,347.92,347.96,347.90,347.94,28327
2021/06/23,13:46:00,347.94,348.00,347.92,347.99,16248
2021/06/23,13:47:00,347.99,348.01,347.97,347.98,13532
2021/06/23,13:48:00,347.97,347.97,347.92,347.94,19978
2021/06/23,13:49:00,347.94,347.95,347.83,347.92,24104
2021/06/23,13:50:00,347.91,347.92,347.86,347.92,35806
2021/06/23,13:51:00,347.92,347.96,347.85,347.89,439431
2021/06/23,13:52:00,347.89,347.93,347.87,347.93,33202
2021/06/23,13:53:00,347.93,347.99,347.91,347.98,27428
2021/06/23,13:54:00,347.98,348.04,347.98,348.03,37275
2021/06/23,13:55:00,348.03,348.06,347.95,348.02,82336
2021/06/23,13:56:00,348.02,348.06,347.96,347.98,39907
2021/06/23,13:57:00,347.98,348.09,347.98,348.08,13550
2021/06/23,13:58:00,348.08,348.12,348.04,348.06,29612
2021/06/23,13:59:00,348.06,348.06,348.00,348.05,12271
2021/06/23,14:00:00,348.05,348.12,348.05,348.10,22669
2021/06/23,14:01:00,348.09,348.13,348.03,348.03,18639
2021/06/23,14:02:00,348.03,348.07,347.81,347.96,120854
2021/06/23,14:03:00,347.96,348.00,347.92,347.96,24670
2021/06/23,14:04:00,347.96,348.00,347.96,347.96,18760
2021/06/23,14:05:00,347.96,347.98,347.92,347.92,9721
2021/06/23,14:06:00,347.92,347.98,347.90,347.98,24632
2021/06/23,14:07:00,347.98,348.06,347.98,348.01,15005
2021/06/23,14:08:00,348.01,348.03,347.97,347.97,13426
2021/06/23,14:09:00,347.96,348.02,347.93,348.00,21218
2021/06/23,14:10:00,348.00,348.03,347.97,347.99,6829
2021/06/23,14:11:00,347.99,348.02,347.99,348.02,13578
2021/06/23,14:12:00,348.02,348.03,347.95,347.98,21202
2021/06/23,14:13:00,347.98,348.02,347.96,348.02,20951
2021/06/23,14:14:00,348.02,348.03,347.95,347.95,15360
2021/06/23,14:15:00,347.94,347.94,347.89,347.93,24760
2021/06/23,14:16:00,347.93,347.93,347.76,347.79,42884
2021/06/23,14:17:00,347.79,347.81,347.75,347.77,23048
2021/06/23,14:18:00,347.77,347.79,347.70,347.71,39397
2021/06/23,14:19:00,347.71,347.71,347.62,347.67,28343
2021/06/23,14:20:00,347.68,347.80,347.66,347.77,54202
2021/06/23,14:21:00,347.77,347.83,347.75,347.76,40503
2021/06/23,14:22:00,347.76,347.78,347.70,347.75,35530
2021/06/23,14:23:00,347.75,347.75,347.66,347.70,25071
2021/06/23,14:24:00,347.70,347.77,347.69,347.75,29475
2021/06/23,14:25:00,347.73,347.73,347.66,347.68,19818
2021/06/23,14:26:00,347.68,347.72,347.65,347.70,10560
2021/06/23,14:27:00,347.70,347.78,347.65,347.75,22458
2021/06/23,14:28:00,347.75,347.84,347.74,347.83,26301
2021/06/23,14:29:00,347.83,347.87,347.69,347.71,47578
2021/06/23,14:30:00,347.70,347.78,347.67,347.73,25300
2021/06/23,14:31:00,347.73,347.75,347.69,347.70,34559
2021/06/23,14:32:00,347.70,347.78,347.68,347.78,58847
2021/06/23,14:33:00,347.78,347.86,347.77,347.86,65936
2021/06/23,14:34:00,347.86,347.96,347.85,347.96,44905
2021/06/23,14:35:00,347.96,347.98,347.93,347.97,41353
2021/06/23,14:36:00,347.97,348.06,347.97,347.98,79234
2021/06/23,14:37:00,347.98,348.06,347.98,348.05,28398
2021/06/23,14:38:00,348.05,348.12,348.04,348.12,30799
2021/06/23,14:39:00,348.12,348.20,348.09,348.19,61345
2021/06/23,14:40:00,348.19,348.19,348.17,348.17,17808
2021/06/23,14:41:00,348.17,348.21,348.10,348.14,43963
2021/06/23,14:42:00,348.15,348.18,348.07,348.11,22526
2021/06/23,14:43:00,348.11,348.11,348.01,348.06,80260
2021/06/23,14:44:00,348.06,348.10,348.03,348.07,13016
2021/06/23,14:45:00,348.07,348.10,348.07,348.09,17184
2021/06/23,14:46:00,348.09,348.11,348.07,348.11,12162
2021/06/23,14:47:00,348.11,348.17,348.10,348.16,32116
2021/06/23,14:48:00,348.16,348.21,348.15,348.18,28111
2021/06/23,14:49:00,348.18,348.20,348.15,348.17,13635
2021/06/23,14:50:00,348.17,348.19,348.15,348.16,11590
2021/06/23,14:51:00,348.16,348.18,348.15,348.16,17154
2021/06/23,14:52:00,348.16,348.16,348.08,348.08,25044
2021/06/23,14:53:00,348.08,348.09,348.02,348.07,48534
2021/06/23,14:54:00,348.06,348.08,347.97,347.98,34296
2021/06/23,14:55:00,347.98,348.06,347.97,348.04,47204
2021/06/23,14:56:00,348.04,348.09,348.01,348.04,11812
2021/06/23,14:57:00,348.04,348.07,348.00,348.05,22314
2021/06/23,14:58:00,348.05,348.12,348.05,348.06,23409
2021/06/23,14:59:00,348.06,348.06,348.02,348.05,15975
2021/06/23,15:00:00,348.05,348.07,347.97,348.07,39159
2021/06/23,15:01:00,348.07,348.17,348.06,348.15,29073
2021/06/23,15:02:00,348.15,348.18,348.12,348.13,24713
2021/06/23,15:03:00,348.13,348.16,348.07,348.12,24415
2021/06/23,15:04:00,348.11,348.12,348.07,348.11,27698
2021/06/23,15:05:00,348.11,348.14,348.07,348.09,20118
2021/06/23,15:06:00,348.09,348.10,348.05,348.07,55918
2021/06/23,15:07:00,348.08,348.08,347.91,347.98,49344
2021/06/23,15:08:00,347.98,347.98,347.85,347.87,34500
2021/06/23,15:09:00,347.87,347.91,347.84,347.86,47731
2021/06/23,15:10:00,347.86,347.95,347.86,347.95,39644
2021/06/23,15:11:00,347.95,348.04,347.95,348.01,41586
2021/06/23,15:12:00,348.00,348.05,347.98,348.03,25092
2021/06/23,15:13:00,348.03,348.13,348.02,348.10,63772
2021/06/23,15:14:00,348.10,348.20,348.10,348.16,103539
2021/06/23,15:15:00,348.16,348.16,348.09,348.12,40718
2021/06/23,15:16:00,348.12,348.12,347.97,348.03,80535
2021/06/23,15:17:00,348.03,348.04,347.98,348.02,38433
2021/06/23,15:18:00,348.02,348.14,347.99,348.13,44886
2021/06/23,15:19:00,348.13,348.14,348.01,348.03,32655
2021/06/23,15:20:00,348.03,348.10,348.01,348.09,26486
2021/06/23,15:21:00,348.09,348.14,348.07,348.11,25128
2021/06/23,15:22:00,348.11,348.12,348.07,348.07,22482
2021/06/23,15:23:00,348.06,348.13,348.02,348.11,27870
2021/06/23,15:24:00,348.12,348.12,348.08,348.12,21357
2021/06/23,15:25:00,348.12,348.17,348.12,348.16,34304
2021/06/23,15:26:00,348.17,348.20,348.15,348.18,53189
2021/06/23,15:27:00,348.18,348.20,348.12,348.13,51857
2021/06/23,15:28:00,348.13,348.16,348.12,348.15,18293
2021/06/23,15:29:00,348.15,348.30,348.15,348.30,77263
2021/06/23,15:30:00,348.30,348.38,348.28,348.34,132652
2021/06/23,15:31:00,348.34,348.38,348.31,348.34,69498
2021/06/23,15:32:00,348.34,348.37,348.29,348.34,79803
2021/06/23,15:33:00,348.34,348.39,348.34,348.35,46246
2021/06/23,15:34:00,348.36,348.36,348.23,348.23,81555
2021/06/23,15:35:00,348.23,348.24,348.17,348.19,51245
2021/06/23,15:36:00,348.19,348.22,348.11,348.12,62388
2021/06/23,15:37:00,348.12,348.16,348.02,348.02,55710
2021/06/23,15:38:00,348.02,348.02,347.89,348.01,73956
2021/06/23,15:39:00,348.01,348.01,347.93,347.93,105491
2021/06/23,15:40:00,347.93,348.02,347.93,348.02,39939
2021/06/23,15:41:00,348.01,348.01,347.94,347.94,55245
2021/06/23,15:42:00,347.94,347.95,347.89,347.91,39633
2021/06/23,15:43:00,347.91,347.91,347.78,347.79,62741
2021/06/23,15:44:00,347.79,347.84,347.71,347.83,109376
2021/06/23,15:45:00,347.83,347.85,347.79,347.80,96766
2021/06/23,15:46:00,347.79,347.81,347.74,347.78,90950
2021/06/23,15:47:00,347.77,347.79,347.71,347.74,78679
2021/06/23,15:48:00,347.74,347.84,347.71,347.77,96833
2021/06/23,15:49:00,347.77,347.78,347.57,347.63,126790
2021/06/23,15:50:00,347.64,347.64,347.48,347.59,156171
2021/06/23,15:51:00,347.58,347.63,347.42,347.47,128744
2021/06/23,15:52:00,347.47,347.57,347.42,347.53,264718
2021/06/23,15:53:00,347.53,347.65,347.52,347.55,83172
2021/06/23,15:54:00,347.56,347.59,347.47,347.47,47743
2021/06/23,15:55:00,347.47,347.58,347.46,347.57,68173
2021/06/23,15:56:00,347.56,347.61,347.52,347.57,77620
2021/06/23,15:57:00,347.57,347.60,347.53,347.59,96490
2021/06/23,15:58:00,347.59,347.64,347.57,347.59,76079
2021/06/23,15:59:00,347.59,347.68,347.56,347.66,97255
2021/06/23,16:00:00,347.66,347.69,347.55,347.66,280050
2021/06/24,09:31:00,349.73,349.85,349.62,349.84,214748
2021/06/24,09:32:00,349.84,350.03,349.72,350.00,194722
2021/06/24,09:33:00,350.00,350.20,349.90,350.08,195701
2021/06/24,09:34:00,350.09,350.26,349.77,349.79,182376
2021/06/24,09:35:00,349.79,350.20,349.77,350.01,156179
2021/06/24,09:36:00,350.01,350.41,350.01,350.40,202190
2021/06/24,09:37:00,350.39,350.56,350.33,350.56,232599
2021/06/24,09:38:00,350.56,350.65,350.45,350.45,230488
2021/06/24,09:39:00,350.45,350.55,350.30,350.39,156321
2021/06/24,09:40:00,350.39,350.51,350.34,350.39,94991
2021/06/24,09:41:00,350.40,350.54,350.38,350.48,123925
2021/06/24,09:42:00,350.48,350.51,350.37,350.41,68349
2021/06/24,09:43:00,350.41,350.53,350.35,350.53,96916
2021/06/24,09:44:00,350.54,350.60,350.33,350.34,98586
2021/06/24,09:45:00,350.34,350.39,350.13,350.31,127641
2021/06/24,09:46:00,350.31,350.39,350.23,350.31,325767
2021/06/24,09:47:00,350.31,350.32,350.08,350.20,94513
2021/06/24,09:48:00,350.20,350.25,350.10,350.24,51133
2021/06/24,09:49:00,350.24,350.39,350.23,350.38,84200
2021/06/24,09:50:00,350.37,350.41,350.29,350.37,71537
2021/06/24,09:51:00,350.38,350.48,350.30,350.34,82404
2021/06/24,09:52:00,350.34,350.42,350.30,350.35,88023
2021/06/24,09:53:00,350.35,350.40,350.20,350.33,84898
2021/06/24,09:54:00,350.33,350.39,350.23,350.27,61095
2021/06/24,09:55:00,350.27,350.28,350.16,350.25,85047
2021/06/24,09:56:00,350.26,350.37,350.21,350.31,78463
2021/06/24,09:57:00,350.31,350.33,350.12,350.16,92054
2021/06/24,09:58:00,350.17,350.25,350.06,350.23,70799
2021/06/24,09:59:00,350.23,350.38,350.23,350.36,78564
2021/06/24,10:00:00,350.36,350.45,350.30,350.42,52889
2021/06/24,10:01:00,350.42,350.61,350.33,350.33,114952
2021/06/24,10:02:00,350.32,350.49,350.32,350.49,74624
2021/06/24,10:03:00,350.49,350.55,350.33,350.34,82142
2021/06/24,10:04:00,350.34,350.41,350.28,350.40,75271
2021/06/24,10:05:00,350.41,350.51,350.41,350.51,87911
2021/06/24,10:06:00,350.51,350.77,350.51,350.68,215413
2021/06/24,10:07:00,350.69,350.89,350.62,350.69,184076
2021/06/24,10:08:00,350.69,350.77,350.64,350.77,86541
2021/06/24,10:09:00,350.77,350.81,350.60,350.65,106770
2021/06/24,10:10:00,350.65,350.69,350.60,350.65,40885
2021/06/24,10:11:00,350.65,350.67,350.56,350.64,244273
2021/06/24,10:12:00,350.63,350.66,350.58,350.66,65918
2021/06/24,10:13:00,350.66,350.69,350.56,350.58,48302
2021/06/24,10:14:00,350.59,350.77,350.57,350.76,54402
2021/06/24,10:15:00,350.76,350.78,350.63,350.63,93274
2021/06/24,10:16:00,350.63,350.80,350.62,350.78,110035
2021/06/24,10:17:00,350.78,350.84,350.67,350.83,127403
2021/06/24,10:18:00,350.83,350.92,350.77,350.91,77101
2021/06/24,10:19:00,350.90,350.90,350.76,350.79,66391
2021/06/24,10:20:00,350.79,350.81,350.71,350.76,51866
2021/06/24,10:21:00,350.76,350.79,350.70,350.76,98620
2021/06/24,10:22:00,350.76,350.85,350.74,350.84,75529
2021/06/24,10:23:00,350.84,350.88,350.83,350.83,67363
2021/06/24,10:24:00,350.83,350.91,350.81,350.90,45006
2021/06/24,10:25:00,350.90,350.94,350.82,350.82,94755
2021/06/24,10:26:00,350.82,350.85,350.77,350.82,72083
2021/06/24,10:27:00,350.83,350.83,350.76,350.79,45618
2021/06/24,10:28:00,350.79,350.83,350.75,350.82,48787
2021/06/24,10:29:00,350.82,350.92,350.80,350.91,166457
2021/06/24,10:30:00,350.91,351.04,350.88,351.03,135568
2021/06/24,10:31:00,351.03,351.09,350.91,350.95,206832
2021/06/24,10:32:00,350.95,351.06,350.90,351.02,86328
2021/06/24,10:33:00,351.02,351.04,350.98,350.99,91710
2021/06/24,10:34:00,351.00,351.08,350.98,351.08,45561
2021/06/24,10:35:00,351.08,351.15,351.01,351.09,96742
2021/06/24,10:36:00,351.09,351.11,351.04,351.11,42964
2021/06/24,10:37:00,351.11,351.13,351.07,351.09,57946
2021/06/24,10:38:00,351.09,351.17,351.06,351.14,41241
2021/06/24,10:39:00,351.14,351.16,351.06,351.10,62560
2021/06/24,10:40:00,351.10,351.15,351.10,351.15,34572
2021/06/24,10:41:00,351.15,351.15,351.06,351.11,56161
2021/06/24,10:42:00,351.11,351.11,351.03,351.07,60220
2021/06/24,10:43:00,351.07,351.21,351.06,351.21,55351
2021/06/24,10:44:00,351.21,351.24,351.10,351.18,73653
2021/06/24,10:45:00,351.18,351.19,351.13,351.14,49866
2021/06/24,10:46:00,351.13,351.16,351.08,351.08,38920
2021/06/24,10:47:00,351.09,351.12,351.02,351.05,55262
2021/06/24,10:48:00,351.05,351.05,350.95,351.00,49711
2021/06/24,10:49:00,351.00,351.02,350.95,350.95,54330
2021/06/24,10:50:00,350.95,350.97,350.87,350.92,66833
2021/06/24,10:51:00,350.92,350.96,350.87,350.90,80096
2021/06/24,10:52:00,350.91,350.92,350.82,350.91,61156
2021/06/24,10:53:00,350.91,350.91,350.83,350.87,75549
2021/06/24,10:54:00,350.87,350.95,350.83,350.86,152839
2021/06/24,10:55:00,350.86,350.87,350.78,350.82,104626
2021/06/24,10:56:00,350.82,350.89,350.80,350.89,79266
2021/06/24,10:57:00,350.89,351.03,350.88,350.96,63379
2021/06/24,10:58:00,350.95,350.99,350.94,350.94,23579
2021/06/24,10:59:00,350.94,350.94,350.81,350.84,35445
2021/06/24,11:00:00,350.84,350.87,350.66,350.67,67321
2021/06/24,11:01:00,350.67,350.83,350.63,350.81,54337
2021/06/24,11:02:00,350.81,350.89,350.76,350.77,55690
2021/06/24,11:03:00,350.77,350.81,350.72,350.81,27582
2021/06/24,11:04:00,350.81,350.83,350.75,350.76,41392
2021/06/24,11:05:00,350.76,350.80,350.74,350.79,18463
2021/06/24,11:06:00,350.79,350.80,350.71,350.78,31190
2021/06/24,11:07:00,350.78,350.83,350.77,350.82,553700
2021/06/24,11:08:00,350.83,350.87,350.82,350.83,72001
2021/06/24,11:09:00,350.83,350.93,350.83,350.87,46514
2021/06/24,11:10:00,350.87,350.97,350.86,350.94,37931
2021/06/24,11:11:00,350.94,350.96,350.81,350.82,39968
2021/06/24,11:12:00,350.82,350.82,350.73,350.79,61021
2021/06/24,11:13:00,350.80,350.82,350.74,350.74,53189
2021/06/24,11:14:00,350.74,350.80,350.72,350.77,35926
2021/06/24,11:15:00,350.77,350.81,350.71,350.74,61503
2021/06/24,11:16:00,350.74,350.85,350.70,350.77,56248
2021/06/24,11:17:00,350.77,350.80,350.73,350.75,224415
2021/06/24,11:18:00,350.75,350.77,350.66,350.76,90621
2021/06/24,11:19:00,350.76,350.86,350.76,350.81,66699
2021/06/24,11:20:00,350.81,350.84,350.77,350.77,27447
2021/06/24,11:21:00,350.77,350.82,350.63,350.64,61813
2021/06/24,11:22:00,350.64,350.68,350.61,350.65,82141
2021/06/24,11:23:00,350.66,350.66,350.53,350.57,100670
2021/06/24,11:24:00,350.57,350.67,350.57,350.67,143765
2021/06/24,11:25:00,350.67,350.73,350.67,350.72,24330
2021/06/24,11:26:00,350.72,350.74,350.67,350.70,22100
2021/06/24,11:27:00,350.70,350.78,350.70,350.73,21748
2021/06/24,11:28:00,350.73,350.80,350.73,350.76,67352
2021/06/24,11:29:00,350.76,350.81,350.74,350.81,21871
2021/06/24,11:30:00,350.82,350.87,350.79,350.84,41263
2021/06/24,11:31:00,350.84,350.87,350.77,350.84,34318
2021/06/24,11:32:00,350.84,350.84,350.80,350.83,39480
2021/06/24,11:33:00,350.83,350.84,350.75,350.82,33235
2021/06/24,11:34:00,350.82,350.82,350.75,350.77,29089
2021/06/24,11:35:00,350.77,350.77,350.70,350.73,28154
2021/06/24,11:36:00,350.73,350.81,350.73,350.74,37976
2021/06/24,11:37:00,350.74,350.81,350.72,350.79,35704
2021/06/24,11:38:00,350.79,350.79,350.73,350.74,30040
2021/06/24,11:39:00,350.74,350.76,350.70,350.70,33566
2021/06/24,11:40:00,350.70,350.70,350.64,350.66,37055
2021/06/24,11:41:00,350.66,350.68,350.55,350.58,77994
2021/06/24,11:42:00,350.58,350.58,350.44,350.47,81674
2021/06/24,11:43:00,350.47,350.61,350.45,350.58,82758
2021/06/24,11:44:00,350.58,350.66,350.54,350.65,86367
2021/06/24,11:45:00,350.65,350.72,350.63,350.70,33098
2021/06/24,11:46:00,350.71,350.71,350.61,350.66,33530
2021/06/24,11:47:00,350.66,350.72,350.66,350.68,65007
2021/06/24,11:48:00,350.67,350.74,350.65,350.73,26900
2021/06/24,11:49:00,350.73,350.82,350.73,350.80,47067
2021/06/24,11:50:00,350.80,350.88,350.80,350.84,33591
2021/06/24,11:51:00,350.84,350.93,350.83,350.91,35869
2021/06/24,11:52:00,350.91,350.93,350.86,350.87,39182
2021/06/24,11:53:00,350.87,350.90,350.85,350.85,20109
2021/06/24,11:54:00,350.86,350.86,350.76,350.77,39256
2021/06/24,11:55:00,350.77,350.77,350.66,350.67,40101
2021/06/24,11:56:00,350.67,350.77,350.64,350.77,26724
2021/06/24,11:57:00,350.77,350.78,350.73,350.74,39417
2021/06/24,11:58:00,350.75,350.83,350.71,350.80,29612
2021/06/24,11:59:00,350.80,350.89,350.79,350.89,46439
2021/06/24,12:00:00,350.89,350.90,350.82,350.84,28126
2021/06/24,12:01:00,350.84,350.85,350.79,350.84,22706
2021/06/24,12:02:00,350.84,350.89,350.80,350.84,29310
2021/06/24,12:03:00,350.85,350.87,350.81,350.87,28720
2021/06/24,12:04:00,350.87,350.88,350.83,350.88,17932
2021/06/24,12:05:00,350.87,350.90,350.86,350.89,33874
2021/06/24,12:06:00,350.89,350.97,350.89,350.95,50241
2021/06/24,12:07:00,350.94,350.95,350.91,350.93,16307
2021/06/24,12:08:00,350.92,350.96,350.89,350.93,27862
2021/06/24,12:09:00,350.93,351.01,350.93,351.00,55708
2021/06/24,12:10:00,351.01,351.02,350.97,351.02,31528
2021/06/24,12:11:00,351.02,351.04,350.98,351.04,29976
2021/06/24,12:12:00,351.05,351.15,351.05,351.15,84225
2021/06/24,12:13:00,351.15,351.20,351.13,351.20,298373
2021/06/24,12:14:00,351.20,351.46,351.20,351.43,226861
2021/06/24,12:15:00,351.43,351.44,351.33,351.35,267062
2021/06/24,12:16:00,351.35,351.43,351.34,351.43,263118
2021/06/24,12:17:00,351.43,351.46,351.40,351.41,255489
2021/06/24,12:18:00,351.41,351.41,351.34,351.34,47615
2021/06/24,12:19:00,351.35,351.36,351.29,351.34,45065
2021/06/24,12:20:00,351.34,351.36,351.31,351.31,34580
2021/06/24,12:21:00,351.31,351.35,351.29,351.34,30227
2021/06/24,12:22:00,351.35,351.38,351.33,351.34,51318
2021/06/24,12:23:00,351.34,351.34,351.26,351.28,37080
2021/06/24,12:24:00,351.28,351.30,351.26,351.27,23938
2021/06/24,12:25:00,351.27,351.28,351.24,351.24,27856
2021/06/24,12:26:00,351.24,351.26,351.19,351.21,39370
2021/06/24,12:27:00,351.21,351.23,351.13,351.13,38926
2021/06/24,12:28:00,351.13,351.14,351.09,351.12,45133
2021/06/24,12:29:00,351.12,351.18,351.12,351.15,31091
2021/06/24,12:30:00,351.14,351.15,351.05,351.07,38071
2021/06/24,12:31:00,351.07,351.13,351.06,351.13,29195
2021/06/24,12:32:00,351.13,351.13,351.00,351.00,34944
2021/06/24,12:33:00,351.00,351.01,350.92,350.95,72517
2021/06/24,12:34:00,350.94,350.96,350.89,350.93,52093
2021/06/24,12:35:00,350.93,350.93,350.83,350.90,38780
2021/06/24,12:36:00,350.90,350.92,350.85,350.89,253138
2021/06/24,12:37:00,350.89,350.95,350.87,350.89,51895
2021/06/24,12:38:00,350.88,350.92,350.83,350.92,62225
2021/06/24,12:39:00,350.93,350.96,350.90,350.95,42895
2021/06/24,12:40:00,350.94,350.96,350.86,350.86,36407
2021/06/24,12:41:00,350.86,350.92,350.85,350.91,41203
2021/06/24,12:42:00,350.91,350.97,350.87,350.96,64288
2021/06/24,12:43:00,350.96,350.98,350.86,350.96,51066
2021/06/24,12:44:00,350.97,350.98,350.87,350.91,37364
2021/06/24,12:45:00,350.92,350.92,350.88,350.92,17873
2021/06/24,12:46:00,350.92,350.96,350.91,350.92,29662
2021/06/24,12:47:00,350.92,350.92,350.74,350.74,96037
2021/06/24,12:48:00,350.74,350.76,350.56,350.66,109767
2021/06/24,12:49:00,350.66,350.67,350.53,350.60,54550
2021/06/24,12:50:00,350.60,350.60,350.50,350.51,83806
2021/06/24,12:51:00,350.51,350.51,350.43,350.46,115661
2021/06/24,12:52:00,350.46,350.47,350.41,350.44,71950
2021/06/24,12:53:00,350.44,350.44,350.29,350.34,94942
2021/06/24,12:54:00,350.34,350.38,350.21,350.36,124607
2021/06/24,12:55:00,350.36,350.44,350.36,350.38,83515
2021/06/24,12:56:00,350.37,350.38,350.17,350.18,120301
2021/06/24,12:57:00,350.18,350.19,350.03,350.09,100046
2021/06/24,12:58:00,350.09,350.18,350.01,350.18,81740
2021/06/24,12:59:00,350.18,350.24,350.11,350.21,109147
2021/06/24,13:00:00,350.20,350.24,350.13,350.21,37049
2021/06/24,13:01:00,350.21,350.34,350.18,350.34,62574
2021/06/24,13:02:00,350.34,350.44,350.28,350.42,86843
2021/06/24,13:03:00,350.42,350.44,350.38,350.44,138083
2021/06/24,13:04:00,350.44,350.48,350.39,350.45,69355
2021/06/24,13:05:00,350.46,350.55,350.44,350.53,49465
2021/06/24,13:06:00,350.52,350.54,350.48,350.50,39441
2021/06/24,13:07:00,350.50,350.50,350.37,350.40,45690
2021/06/24,13:08:00,350.40,350.40,350.31,350.36,30772
2021/06/24,13:09:00,350.36,350.36,350.30,350.35,57326
2021/06/24,13:10:00,350.35,350.35,350.24,350.28,30866
2021/06/24,13:11:00,350.28,350.28,350.15,350.24,247913
2021/06/24,13:12:00,350.25,350.33,350.17,350.18,66800
2021/06/24,13:13:00,350.18,350.35,350.09,350.34,79184
2021/06/24,13:14:00,350.34,350.36,350.28,350.31,73959
2021/06/24,13:15:00,350.31,350.35,350.27,350.34,46965
2021/06/24,13:16:00,350.34,350.34,350.30,350.32,28308
2021/06/24,13:17:00,350.32,350.41,350.32,350.35,41981
2021/06/24,13:18:00,350.35,350.35,350.23,350.23,58872
2021/06/24,13:19:00,350.22,350.23,350.02,350.04,92358
2021/06/24,13:20:00,350.04,350.04,349.71,349.78,205126
2021/06/24,13:21:00,349.78,349.86,349.53,349.84,167488
2021/06/24,13:22:00,349.85,349.97,349.84,349.89,98926
2021/06/24,13:23:00,349.87,349.99,349.86,349.93,69082
2021/06/24,13:24:00,349.93,350.01,349.89,350.00,60612
2021/06/24,13:25:00,349.99,350.01,349.94,350.00,91125
2021/06/24,13:26:00,350.01,350.02,349.92,349.93,39367
2021/06/24,13:27:00,349.93,350.09,349.90,350.09,172572
2021/06/24,13:28:00,350.09,350.11,350.05,350.08,43466
2021/06/24,13:29:00,350.08,350.13,350.07,350.10,25673
2021/06/24,13:30:00,350.10,350.13,350.00,350.05,82989
2021/06/24,13:31:00,350.05,350.05,349.89,349.91,53524
2021/06/24,13:32:00,349.89,349.97,349.82,349.96,102946
2021/06/24,13:33:00,349.96,349.98,349.88,349.92,53613
2021/06/24,13:34:00,349.91,349.91,349.85,349.86,49653
2021/06/24,13:35:00,349.86,349.92,349.84,349.90,24140
2021/06/24,13:36:00,349.90,349.91,349.69,349.69,86775
2021/06/24,13:37:00,349.69,349.84,349.64,349.76,59665
2021/06/24,13:38:00,349.77,349.85,349.77,349.82,287772
2021/06/24,13:39:00,349.82,349.90,349.73,349.84,62749
2021/06/24,13:40:00,349.84,349.84,349.64,349.64,39693
2021/06/24,13:41:00,349.64,349.78,349.56,349.78,64433
2021/06/24,13:42:00,349.78,349.79,349.70,349.72,39950
2021/06/24,13:43:00,349.72,349.82,349.65,349.80,45977
2021/06/24,13:44:00,349.80,349.80,349.63,349.65,43712
2021/06/24,13:45:00,349.65,349.65,349.44,349.55,64147
2021/06/24,13:46:00,349.55,349.61,349.49,349.49,58764
2021/06/24,13:47:00,349.49,349.68,349.47,349.61,79976
2021/06/24,13:48:00,349.60,349.62,349.47,349.61,86428
2021/06/24,13:49:00,349.61,349.63,349.42,349.44,100227
2021/06/24,13:50:00,349.44,349.45,349.31,349.35,179917
2021/06/24,13:51:00,349.34,349.43,349.17,349.18,149765
2021/06/24,13:52:00,349.18,349.41,349.18,349.41,140617
2021/06/24,13:53:00,349.39,349.57,349.38,349.57,92625
2021/06/24,13:54:00,349.56,349.63,349.56,349.58,44543
2021/06/24,13:55:00,349.58,349.72,349.58,349.71,73471
2021/06/24,13:56:00,349.71,349.75,349.60,349.74,54877
2021/06/24,13:57:00,349.74,349.78,349.68,349.70,62783
2021/06/24,13:58:00,349.69,349.75,349.66,349.75,36684
2021/06/24,13:59:00,349.75,349.85,349.72,349.84,33322
2021/06/24,14:00:00,349.84,349.87,349.79,349.82,78371
2021/06/24,14:01:00,349.82,349.92,349.80,349.89,62203
2021/06/24,14:02:00,349.89,349.93,349.85,349.90,271855
2021/06/24,14:03:00,349.91,349.99,349.89,349.98,27867
2021/06/24,14:04:00,349.98,349.99,349.84,349.85,44467
2021/06/24,14:05:00,349.85,349.96,349.80,349.94,40247
2021/06/24,14:06:00,349.94,350.04,349.94,349.97,57323
2021/06/24,14:07:00,349.97,349.97,349.89,349.90,28834
2021/06/24,14:08:00,349.89,349.89,349.77,349.81,52972
2021/06/24,14:09:00,349.81,349.92,349.81,349.84,40153
2021/06/24,14:10:00,349.82,349.90,349.80,349.88,39392
2021/06/24,14:11:00,349.88,350.05,349.85,350.01,50839
2021/06/24,14:12:00,350.01,350.11,350.01,350.07,46171
2021/06/24,14:13:00,350.07,350.10,350.04,350.06,29870
2021/06/24,14:14:00,350.06,350.07,350.02,350.04,50595
2021/06/24,14:15:00,350.04,350.11,350.04,350.09,87181
2021/06/24,14:16:00,350.07,350.09,350.00,350.00,43151
2021/06/24,14:17:00,350.00,350.02,349.93,349.99,51943
2021/06/24,14:18:00,349.99,350.07,349.92,350.07,64525
2021/06/24,14:19:00,350.07,350.10,350.05,350.09,15691
2021/06/24,14:20:00,350.09,350.10,350.05,350.08,6324
2021/06/24,14:21:00,350.08,350.08,349.99,350.04,45688
2021/06/24,14:22:00,350.04,350.08,350.01,350.08,28963
2021/06/24,14:23:00,350.07,350.18,350.04,350.15,27731
2021/06/24,14:24:00,350.14,350.31,350.14,350.28,87446
2021/06/24,14:25:00,350.28,350.30,350.21,350.23,47397
2021/06/24,14:26:00,350.23,350.28,350.20,350.25,37951
2021/06/24,14:27:00,350.25,350.30,350.24,350.29,30732
2021/06/24,14:28:00,350.29,350.32,350.28,350.31,135761
2021/06/24,14:29:00,350.32,350.35,350.29,350.34,125534
2021/06/24,14:30:00,350.34,350.41,350.32,350.32,64927
2021/06/24,14:31:00,350.32,350.35,350.21,350.22,154460
2021/06/24,14:32:00,350.22,350.30,350.22,350.28,152543
2021/06/24,14:33:00,350.28,350.36,350.27,350.34,44803
2021/06/24,14:34:00,350.34,350.45,350.34,350.44,55615
2021/06/24,14:35:00,350.43,350.46,350.36,350.40,31599
2021/06/24,14:36:00,350.40,350.43,350.36,350.40,21979
2021/06/24,14:37:00,350.40,350.43,350.34,350.35,30719
2021/06/24,14:38:00,350.36,350.41,350.36,350.41,15026
2021/06/24,14:39:00,350.41,350.43,350.37,350.41,57326
2021/06/24,14:40:00,350.42,350.45,350.39,350.40,23828
2021/06/24,14:41:00,350.40,350.43,350.38,350.39,31763
2021/06/24,14:42:00,350.39,350.41,350.34,350.35,41739
2021/06/24,14:43:00,350.35,350.39,350.33,350.37,22604
2021/06/24,14:44:00,350.37,350.40,350.35,350.36,19113
2021/06/24,14:45:00,350.36,350.39,350.34,350.34,32911
2021/06/24,14:46:00,350.34,350.42,350.28,350.41,100182
2021/06/24,14:47:00,350.41,350.43,350.33,350.33,31556
2021/06/24,14:48:00,350.33,350.36,350.24,350.24,52722
2021/06/24,14:49:00,350.24,350.27,350.21,350.21,48018
2021/06/24,14:50:00,350.21,350.21,350.11,350.19,62982
2021/06/24,14:51:00,350.19,350.24,350.10,350.11,42479
2021/06/24,14:52:00,350.11,350.17,350.08,350.10,30972
2021/06/24,14:53:00,350.09,350.18,350.08,350.18,37744
2021/06/24,14:54:00,350.19,350.24,350.18,350.24,29640
2021/06/24,14:55:00,350.25,350.28,350.18,350.23,93680
2021/06/24,14:56:00,350.23,350.25,350.14,350.24,37363
2021/06/24,14:57:00,350.24,350.25,350.17,350.20,20565
2021/06/24,14:58:00,350.20,350.20,350.15,350.20,44213
2021/06/24,14:59:00,350.20,350.24,350.17,350.20,14250
2021/06/24,15:00:00,350.20,350.22,350.10,350.19,39609
2021/06/24,15:01:00,350.19,350.25,350.17,350.21,48893
2021/06/24,15:02:00,350.21,350.21,350.12,350.17,28740
2021/06/24,15:03:00,350.17,350.17,350.03,350.03,74909
2021/06/24,15:04:00,350.03,350.10,349.95,349.95,40258
2021/06/24,15:05:00,349.95,349.96,349.84,349.87,42147
2021/06/24,15:06:00,349.86,349.98,349.83,349.98,44875
2021/06/24,15:07:00,349.98,350.05,349.98,350.03,42452
2021/06/24,15:08:00,350.03,350.06,349.93,349.94,38537
2021/06/24,15:09:00,349.94,350.02,349.90,350.02,57869
2021/06/24,15:10:00,350.02,350.05,349.95,349.95,47905
2021/06/24,15:11:00,349.95,350.18,349.93,350.18,87900
2021/06/24,15:12:00,350.18,350.22,350.07,350.08,121811
2021/06/24,15:13:00,350.07,350.20,350.06,350.20,38551
2021/06/24,15:14:00,350.20,350.25,350.14,350.14,44811
2021/06/24,15:15:00,350.14,350.23,350.12,350.23,417505
2021/06/24,15:16:00,350.23,350.23,350.13,350.15,20584
2021/06/24,15:17:00,350.14,350.18,350.01,350.01,42297
2021/06/24,15:18:00,350.01,350.06,349.96,349.97,29498
2021/06/24,15:19:00,349.97,350.00,349.92,349.99,241549
2021/06/24,15:20:00,349.99,350.03,349.94,349.94,68158
2021/06/24,15:21:00,349.93,350.02,349.88,349.95,47221
2021/06/24,15:22:00,349.96,349.96,349.65,349.67,105177
2021/06/24,15:23:00,349.65,349.80,349.63,349.72,53139
2021/06/24,15:24:00,349.72,349.81,349.71,349.79,37878
2021/06/24,15:25:00,349.79,349.80,349.70,349.75,36435
2021/06/24,15:26:00,349.77,349.79,349.73,349.73,36639
2021/06/24,15:27:00,349.72,349.75,349.65,349.66,31911
2021/06/24,15:28:00,349.66,349.70,349.59,349.65,59097
2021/06/24,15:29:00,349.65,349.69,349.57,349.60,69315
2021/06/24,15:30:00,349.60,349.61,349.52,349.60,65444
2021/06/24,15:31:00,349.60,349.64,349.47,349.49,64900
2021/06/24,15:32:00,349.48,349.53,349.39,349.48,151831
2021/06/24,15:33:00,349.50,349.59,349.44,349.59,117502
2021/06/24,15:34:00,349.59,349.59,349.51,349.55,64119
2021/06/24,15:35:00,349.55,349.56,349.38,349.41,79479
2021/06/24,15:36:00,349.41,349.50,349.37,349.50,73203
2021/06/24,15:37:00,349.50,349.56,349.45,349.50,77167
2021/06/24,15:38:00,349.49,349.53,349.34,349.35,78098
2021/06/24,15:39:00,349.37,349.42,349.33,349.38,94933
2021/06/24,15:40:00,349.38,349.42,349.30,349.38,77595
2021/06/24,15:41:00,349.38,349.41,349.31,349.38,56097
2021/06/24,15:42:00,349.38,349.50,349.37,349.49,74964
2021/06/24,15:43:00,349.49,349.68,349.49,349.60,124296
2021/06/24,15:44:00,349.59,349.70,349.57,349.69,111578
2021/06/24,15:45:00,349.69,349.77,349.65,349.77,68835
2021/06/24,15:46:00,349.77,349.79,349.71,349.75,63504
2021/06/24,15:47:00,349.74,349.81,349.74,349.80,72455
2021/06/24,15:48:00,349.80,349.87,349.77,349.80,115009
2021/06/24,15:49:00,349.80,349.80,349.71,349.77,85805
2021/06/24,15:50:00,349.77,349.83,349.64,349.66,123057
2021/06/24,15:51:00,349.67,349.91,349.61,349.84,186168
2021/06/24,15:52:00,349.84,349.88,349.79,349.84,96095
2021/06/24,15:53:00,349.85,349.89,349.78,349.80,125091
2021/06/24,15:54:00,349.81,349.82,349.65,349.66,121420
2021/06/24,15:55:00,349.66,349.94,349.63,349.92,190062
2021/06/24,15:56:00,349.92,349.95,349.81,349.87,176146
2021/06/24,15:57:00,349.86,349.86,349.67,349.80,135124
2021/06/24,15:58:00,349.81,349.85,349.67,349.85,201962
2021/06/24,15:59:00,349.85,349.87,349.78,349.83,387996
2021/06/24,16:00:00,349.83,349.90,349.81,349.86,610677
2021/06/25,09:31:00,350.47,350.64,350.30,350.42,178156
2021/06/25,09:32:00,350.41,350.49,350.13,350.42,139866
2021/06/25,09:33:00,350.41,350.48,350.31,350.34,151476
2021/06/25,09:34:00,350.34,350.59,350.29,350.53,127048
2021/06/25,09:35:00,350.53,350.72,350.48,350.64,142059
2021/06/25,09:36:00,350.64,350.72,350.38,350.48,149423
2021/06/25,09:37:00,350.48,350.48,350.11,350.11,130059
2021/06/25,09:38:00,350.11,350.22,350.03,350.21,125202
2021/06/25,09:39:00,350.21,350.37,350.11,350.37,75845
2021/06/25,09:40:00,350.39,350.59,350.38,350.50,136531
2021/06/25,09:41:00,350.51,350.63,350.40,350.42,95994
2021/06/25,09:42:00,350.42,350.46,350.28,350.36,88441
2021/06/25,09:43:00,350.36,350.53,350.26,350.46,87752
2021/06/25,09:44:00,350.46,350.58,350.40,350.49,75768
2021/06/25,09:45:00,350.49,350.62,350.40,350.55,73661
2021/06/25,09:46:00,350.58,350.66,350.44,350.53,74966
2021/06/25,09:47:00,350.53,350.58,350.45,350.53,100182
2021/06/25,09:48:00,350.53,350.64,350.51,350.53,62471
2021/06/25,09:49:00,350.53,350.62,350.29,350.29,92054
2021/06/25,09:50:00,350.29,350.29,350.12,350.14,97930
2021/06/25,09:51:00,350.14,350.28,350.09,350.20,113770
2021/06/25,09:52:00,350.20,350.23,349.97,350.03,112622
2021/06/25,09:53:00,350.03,350.03,349.81,349.87,154620
2021/06/25,09:54:00,349.87,349.97,349.80,349.96,128086
2021/06/25,09:55:00,349.95,350.06,349.84,349.99,86624
2021/06/25,09:56:00,349.99,350.04,349.74,349.76,235834
2021/06/25,09:57:00,349.76,349.78,349.37,349.38,216400
2021/06/25,09:58:00,349.38,349.45,349.24,349.27,178539
2021/06/25,09:59:00,349.27,349.48,349.24,349.47,165006
2021/06/25,10:00:00,349.47,349.67,349.44,349.54,96855
2021/06/25,10:01:00,349.53,349.53,349.33,349.33,121783
2021/06/25,10:02:00,349.33,349.41,349.10,349.26,190917
2021/06/25,10:03:00,349.26,349.38,349.24,349.33,71124
2021/06/25,10:04:00,349.33,349.61,349.32,349.61,107111
2021/06/25,10:05:00,349.62,349.71,349.61,349.68,87983
2021/06/25,10:06:00,349.66,349.87,349.65,349.75,84443
2021/06/25,10:07:00,349.75,349.80,349.59,349.59,94356
2021/06/25,10:08:00,349.59,349.65,349.35,349.39,117694
2021/06/25,10:09:00,349.39,349.44,349.31,349.35,57910
2021/06/25,10:10:00,349.35,349.54,349.32,349.38,85875
2021/06/25,10:11:00,349.38,349.52,349.33,349.50,61166
2021/06/25,10:12:00,349.50,349.52,349.12,349.13,117350
2021/06/25,10:13:00,349.13,349.45,348.89,348.93,277256
2021/06/25,10:14:00,348.93,349.22,348.84,349.22,189891
2021/06/25,10:15:00,349.22,349.48,349.22,349.45,110475
2021/06/25,10:16:00,349.45,349.64,349.42,349.56,95688
2021/06/25,10:17:00,349.56,349.71,349.51,349.70,122567
2021/06/25,10:18:00,349.71,349.76,349.60,349.67,90385
2021/06/25,10:19:00,349.67,349.74,349.61,349.71,50289
2021/06/25,10:20:00,349.71,349.80,349.67,349.76,72336
2021/06/25,10:21:00,349.76,349.76,349.60,349.71,234468
2021/06/25,10:22:00,349.71,349.76,349.63,349.70,59594
2021/06/25,10:23:00,349.70,349.73,349.60,349.66,107499
2021/06/25,10:24:00,349.67,349.74,349.63,349.69,38333
2021/06/25,10:25:00,349.69,349.75,349.60,349.70,63444
2021/06/25,10:26:00,349.70,349.87,349.65,349.86,121529
2021/06/25,10:27:00,349.86,349.99,349.84,349.99,101859
2021/06/25,10:28:00,349.99,350.17,349.99,350.17,101891
2021/06/25,10:29:00,350.17,350.18,350.05,350.06,93136
2021/06/25,10:30:00,350.06,350.25,350.06,350.16,94913
2021/06/25,10:31:00,350.17,350.26,350.11,350.22,138664
2021/06/25,10:32:00,350.22,350.28,350.20,350.26,118973
2021/06/25,10:33:00,350.26,350.26,350.20,350.22,225271
2021/06/25,10:34:00,350.22,350.27,350.16,350.27,78632
2021/06/25,10:35:00,350.27,350.29,350.21,350.24,63411
2021/06/25,10:36:00,350.24,350.29,350.17,350.20,73719
2021/06/25,10:37:00,350.20,350.21,349.95,350.00,98341
2021/06/25,10:38:00,350.01,350.07,350.01,350.05,55103
2021/06/25,10:39:00,350.05,350.10,349.98,350.01,36437
2021/06/25,10:40:00,350.00,350.03,349.84,349.84,111858
2021/06/25,10:41:00,349.84,349.97,349.81,349.92,59552
2021/06/25,10:42:00,349.94,350.08,349.94,349.99,217556
2021/06/25,10:43:00,350.00,350.20,349.97,350.18,45537
2021/06/25,10:44:00,350.18,350.26,350.14,350.14,67975
2021/06/25,10:45:00,350.14,350.19,350.03,350.04,61472
2021/06/25,10:46:00,350.03,350.12,350.00,350.04,42479
2021/06/25,10:47:00,350.04,350.07,349.92,350.03,52692
2021/06/25,10:48:00,350.03,350.07,349.95,350.02,47467
2021/06/25,10:49:00,350.02,350.02,349.88,349.90,30288
2021/06/25,10:50:00,349.90,349.95,349.83,349.91,38329
2021/06/25,10:51:00,349.91,349.94,349.69,349.93,107345
2021/06/25,10:52:00,349.93,349.93,349.72,349.75,45359
2021/06/25,10:53:00,349.75,349.86,349.71,349.80,58584
2021/06/25,10:54:00,349.80,349.87,349.78,349.80,36237
2021/06/25,10:55:00,349.79,349.82,349.68,349.71,68517
2021/06/25,10:56:00,349.71,349.84,349.69,349.80,34459
2021/06/25,10:57:00,349.80,349.80,349.62,349.70,56504
2021/06/25,10:58:00,349.70,349.70,349.53,349.60,126116
2021/06/25,10:59:00,349.60,349.61,349.40,349.47,91272
2021/06/25,11:00:00,349.47,349.63,349.44,349.57,61582
2021/06/25,11:01:00,349.57,349.65,349.53,349.58,59694
2021/06/25,11:02:00,349.58,349.58,349.45,349.55,116009
2021/06/25,11:03:00,349.55,349.56,349.39,349.39,121227
2021/06/25,11:04:00,349.39,349.43,349.32,349.42,51235
2021/06/25,11:05:00,349.42,349.52,349.38,349.51,42053
2021/06/25,11:06:00,349.52,349.63,349.45,349.45,37663
2021/06/25,11:07:00,349.45,349.55,349.39,349.49,36890
2021/06/25,11:08:00,349.49,349.58,349.42,349.50,56070
2021/06/25,11:09:00,349.50,349.55,349.47,349.54,26573
2021/06/25,11:10:00,349.54,349.69,349.54,349.68,137934
2021/06/25,11:11:00,349.67,349.71,349.60,349.60,84465
2021/06/25,11:12:00,349.60,349.68,349.56,349.64,20298
2021/06/25,11:13:00,349.64,349.76,349.63,349.75,46723
2021/06/25,11:14:00,349.75,349.90,349.75,349.86,66442
2021/06/25,11:15:00,349.86,349.91,349.86,349.89,64360
2021/06/25,11:16:00,349.90,349.91,349.84,349.87,36248
2021/06/25,11:17:00,349.87,349.87,349.68,349.77,40222
2021/06/25,11:18:00,349.77,349.79,349.69,349.73,33991
2021/06/25,11:19:00,349.73,349.76,349.62,349.65,62325
2021/06/25,11:20:00,349.67,349.74,349.63,349.72,31883
2021/06/25,11:21:00,349.72,349.89,349.66,349.86,66485
2021/06/25,11:22:00,349.87,349.93,349.85,349.89,49599
2021/06/25,11:23:00,349.88,349.98,349.87,349.92,35732
2021/06/25,11:24:00,349.92,349.92,349.80,349.82,42695
2021/06/25,11:25:00,349.82,349.82,349.72,349.73,50274
2021/06/25,11:26:00,349.73,349.84,349.71,349.73,34782
2021/06/25,11:27:00,349.74,349.83,349.70,349.81,29223
2021/06/25,11:28:00,349.82,349.82,349.70,349.70,40884
2021/06/25,11:29:00,349.70,349.80,349.62,349.80,41580
2021/06/25,11:30:00,349.80,349.86,349.79,349.84,28626
2021/06/25,11:31:00,349.84,349.87,349.74,349.80,30961
2021/06/25,11:32:00,349.80,349.96,349.79,349.93,42335
2021/06/25,11:33:00,349.93,350.06,349.93,350.05,52087
2021/06/25,11:34:00,350.04,350.11,350.03,350.05,29326
2021/06/25,11:35:00,350.05,350.09,350.03,350.03,28733
2021/06/25,11:36:00,350.03,350.05,349.96,349.99,39613
2021/06/25,11:37:00,349.99,350.01,349.91,349.96,96403
2021/06/25,11:38:00,349.96,349.99,349.92,349.95,24689
2021/06/25,11:39:00,349.94,349.98,349.91,349.91,15194
2021/06/25,11:40:00,349.91,350.01,349.89,349.98,30184
2021/06/25,11:41:00,349.98,350.08,349.97,350.05,48033
2021/06/25,11:42:00,350.06,350.06,349.97,350.00,28945
2021/06/25,11:43:00,350.02,350.08,349.96,349.96,36800
2021/06/25,11:44:00,349.96,349.96,349.84,349.87,41567
2021/06/25,11:45:00,349.86,349.92,349.83,349.86,38289
2021/06/25,11:46:00,349.86,349.94,349.85,349.91,36891
2021/06/25,11:47:00,349.92,349.94,349.77,349.85,44011
2021/06/25,11:48:00,349.85,349.85,349.72,349.73,58128
2021/06/25,11:49:00,349.73,349.84,349.72,349.78,76013
2021/06/25,11:50:00,349.77,349.86,349.74,349.82,99210
2021/06/25,11:51:00,349.82,349.91,349.80,349.87,21504
2021/06/25,11:52:00,349.86,349.86,349.80,349.82,14950
2021/06/25,11:53:00,349.82,349.88,349.80,349.83,37902
2021/06/25,11:54:00,349.83,349.84,349.74,349.75,28362
2021/06/25,11:55:00,349.75,349.87,349.72,349.86,19667
2021/06/25,11:56:00,349.86,349.91,349.83,349.88,30534
2021/06/25,11:57:00,349.88,349.89,349.84,349.88,13579
2021/06/25,11:58:00,349.88,349.96,349.88,349.95,18457
2021/06/25,11:59:00,349.94,349.98,349.93,349.95,25892
2021/06/25,12:00:00,349.95,349.95,349.87,349.88,27473
2021/06/25,12:01:00,349.88,349.89,349.76,349.78,38166
2021/06/25,12:02:00,349.79,349.81,349.67,349.68,25870
2021/06/25,12:03:00,349.68,349.77,349.67,349.74,28190
2021/06/25,12:04:00,349.74,349.77,349.67,349.67,22150
2021/06/25,12:05:00,349.67,349.67,349.56,349.60,41367
2021/06/25,12:06:00,349.60,349.70,349.58,349.68,38449
2021/06/25,12:07:00,349.69,349.76,349.69,349.70,34789
2021/06/25,12:08:00,349.70,349.70,349.64,349.70,19597
2021/06/25,12:09:00,349.69,349.71,349.65,349.68,16842
2021/06/25,12:10:00,349.66,349.71,349.64,349.65,18291
2021/06/25,12:11:00,349.66,349.69,349.61,349.61,34940
2021/06/25,12:12:00,349.61,349.63,349.57,349.60,148662
2021/06/25,12:13:00,349.60,349.62,349.48,349.61,163477
2021/06/25,12:14:00,349.61,349.65,349.52,349.54,27421
2021/06/25,12:15:00,349.54,349.58,349.48,349.55,27675
2021/06/25,12:16:00,349.55,349.62,349.50,349.61,17763
2021/06/25,12:17:00,349.61,349.62,349.51,349.53,9284
2021/06/25,12:18:00,349.53,349.55,349.45,349.54,27199
2021/06/25,12:19:00,349.54,349.57,349.50,349.52,19796
2021/06/25,12:20:00,349.52,349.57,349.50,349.56,13847
2021/06/25,12:21:00,349.56,349.60,349.49,349.50,49984
2021/06/25,12:22:00,349.50,349.50,349.41,349.44,40892
2021/06/25,12:23:00,349.44,349.44,349.32,349.34,35035
2021/06/25,12:24:00,349.34,349.47,349.34,349.42,32845
2021/06/25,12:25:00,349.42,349.49,349.39,349.40,22440
2021/06/25,12:26:00,349.40,349.46,349.33,349.34,19795
2021/06/25,12:27:00,349.34,349.34,349.21,349.23,49386
2021/06/25,12:28:00,349.24,349.26,349.16,349.17,56375
2021/06/25,12:29:00,349.19,349.19,349.05,349.12,45336
2021/06/25,12:30:00,349.12,349.20,349.09,349.13,44507
2021/06/25,12:31:00,349.13,349.17,349.05,349.10,46395
2021/06/25,12:32:00,349.11,349.26,349.10,349.22,37205
2021/06/25,12:33:00,349.23,349.30,349.21,349.28,28286
2021/06/25,12:34:00,349.28,349.32,349.27,349.31,15206
2021/06/25,12:35:00,349.31,349.31,349.21,349.26,36636
2021/06/25,12:36:00,349.26,349.31,349.22,349.30,56616
2021/06/25,12:37:00,349.30,349.38,349.28,349.32,43612
2021/06/25,12:38:00,349.32,349.32,349.27,349.30,17075
2021/06/25,12:39:00,349.29,349.35,349.29,349.31,23364
2021/06/25,12:40:00,349.31,349.39,349.30,349.35,36398
2021/06/25,12:41:00,349.35,349.43,349.35,349.42,17027
2021/06/25,12:42:00,349.42,349.45,349.40,349.44,15785
2021/06/25,12:43:00,349.43,349.46,349.42,349.44,11867
2021/06/25,12:44:00,349.44,349.45,349.40,349.44,24979
2021/06/25,12:45:00,349.44,349.49,349.44,349.48,15799
2021/06/25,12:46:00,349.48,349.48,349.44,349.48,20670
2021/06/25,12:47:00,349.48,349.48,349.35,349.39,34058
2021/06/25,12:48:00,349.39,349.43,349.37,349.43,15258
2021/06/25,12:49:00,349.43,349.45,349.39,349.40,17105
2021/06/25,12:50:00,349.40,349.40,349.28,349.30,48715
2021/06/25,12:51:00,349.30,349.35,349.28,349.31,17624
2021/06/25,12:52:00,349.31,349.36,349.28,349.31,19534
2021/06/25,12:53:00,349.31,349.42,349.31,349.40,25993
2021/06/25,12:54:00,349.40,349.44,349.40,349.40,16625
2021/06/25,12:55:00,349.40,349.47,349.36,349.47,25592
2021/06/25,12:56:00,349.45,349.56,349.44,349.52,48303
2021/06/25,12:57:00,349.52,349.53,349.44,349.47,31813
2021/06/25,12:58:00,349.47,349.48,349.42,349.48,22684
2021/06/25,12:59:00,349.48,349.49,349.41,349.41,11467
2021/06/25,13:00:00,349.41,349.45,349.38,349.45,26447
2021/06/25,13:01:00,349.45,349.57,349.45,349.52,27386
2021/06/25,13:02:00,349.52,349.52,349.46,349.46,41005
2021/06/25,13:03:00,349.48,349.49,349.39,349.44,12979
2021/06/25,13:04:00,349.44,349.45,349.39,349.44,13378
2021/06/25,13:05:00,349.44,349.50,349.43,349.45,21022
2021/06/25,13:06:00,349.45,349.49,349.41,349.41,28825
2021/06/25,13:07:00,349.41,349.49,349.40,349.43,24434
2021/06/25,13:08:00,349.43,349.43,349.37,349.41,19408
2021/06/25,13:09:00,349.41,349.45,349.38,349.38,16113
2021/06/25,13:10:00,349.39,349.39,349.31,349.36,41497
2021/06/25,13:11:00,349.36,349.38,349.21,349.22,28558
2021/06/25,13:12:00,349.22,349.22,349.13,349.17,65161
2021/06/25,13:13:00,349.17,349.27,349.16,349.24,39124
2021/06/25,13:14:00,349.24,349.30,349.21,349.23,37834
2021/06/25,13:15:00,349.23,349.25,349.18,349.19,26796
2021/06/25,13:16:00,349.19,349.34,349.18,349.33,68546
2021/06/25,13:17:00,349.33,349.35,349.26,349.29,33913
2021/06/25,13:18:00,349.29,349.43,349.29,349.42,40423
2021/06/25,13:19:00,349.43,349.46,349.40,349.43,23267
2021/06/25,13:20:00,349.43,349.48,349.39,349.39,24615
2021/06/25,13:21:00,349.39,349.44,349.37,349.40,21994
2021/06/25,13:22:00,349.40,349.45,349.39,349.45,18206
2021/06/25,13:23:00,349.45,349.49,349.40,349.47,19719
2021/06/25,13:24:00,349.47,349.49,349.42,349.46,29671
2021/06/25,13:25:00,349.46,349.51,349.46,349.46,52313
2021/06/25,13:26:00,349.46,349.52,349.44,349.49,21597
2021/06/25,13:27:00,349.48,349.53,349.46,349.48,43793
2021/06/25,13:28:00,349.48,349.51,349.46,349.46,16554
2021/06/25,13:29:00,349.45,349.45,349.38,349.39,14504
2021/06/25,13:30:00,349.39,349.43,349.39,349.42,12477
2021/06/25,13:31:00,349.42,349.42,349.22,349.26,42552
2021/06/25,13:32:00,349.26,349.27,349.13,349.13,70147
2021/06/25,13:33:00,349.13,349.21,349.09,349.12,49933
2021/06/25,13:34:00,349.15,349.19,349.13,349.15,31701
2021/06/25,13:35:00,349.15,349.16,349.08,349.11,133269
2021/06/25,13:36:00,349.11,349.11,349.02,349.04,46833
2021/06/25,13:37:00,349.04,349.04,348.98,349.03,89869
2021/06/25,13:38:00,349.03,349.07,348.98,349.00,29564
2021/06/25,13:39:00,349.00,349.03,348.98,349.00,58875
2021/06/25,13:40:00,349.00,349.08,349.00,349.01,21423
2021/06/25,13:41:00,349.02,349.08,348.95,349.07,57428
2021/06/25,13:42:00,349.06,349.14,349.03,349.12,27127
2021/06/25,13:43:00,349.12,349.14,349.07,349.07,25585
2021/06/25,13:44:00,349.06,349.13,349.05,349.13,35938
2021/06/25,13:45:00,349.13,349.14,349.07,349.09,19276
2021/06/25,13:46:00,349.09,349.17,349.05,349.16,34580
2021/06/25,13:47:00,349.15,349.18,349.10,349.16,61094
2021/06/25,13:48:00,349.16,349.16,349.08,349.13,14796
2021/06/25,13:49:00,349.13,349.13,349.01,349.11,33825
2021/06/25,13:50:00,349.11,349.18,349.11,349.15,37155
2021/06/25,13:51:00,349.15,349.17,349.11,349.14,24398
2021/06/25,13:52:00,349.14,349.20,349.14,349.15,9858
2021/06/25,13:53:00,349.15,349.15,349.07,349.12,22829
2021/06/25,13:54:00,349.12,349.21,349.12,349.18,29314
2021/06/25,13:55:00,349.19,349.27,349.19,349.26,76669
2021/06/25,13:56:00,349.25,349.29,349.24,349.24,20627
2021/06/25,13:57:00,349.22,349.30,349.20,349.28,27813
2021/06/25,13:58:00,349.28,349.30,349.26,349.29,32806
2021/06/25,13:59:00,349.29,349.30,349.26,349.26,14196
2021/06/25,14:00:00,349.25,349.25,349.18,349.25,33233
2021/06/25,14:01:00,349.26,349.28,349.22,349.22,25609
2021/06/25,14:02:00,349.20,349.22,349.14,349.17,20500
2021/06/25,14:03:00,349.17,349.17,349.07,349.09,43820
2021/06/25,14:04:00,349.09,349.15,349.08,349.15,16396
2021/06/25,14:05:00,349.15,349.21,349.15,349.16,17066
2021/06/25,14:06:00,349.16,349.26,349.15,349.25,24596
2021/06/25,14:07:00,349.25,349.37,349.25,349.36,27223
2021/06/25,14:08:00,349.35,349.47,349.35,349.46,45036
2021/06/25,14:09:00,349.45,349.45,349.41,349.44,18454
2021/06/25,14:10:00,349.44,349.47,349.43,349.46,19709
2021/06/25,14:11:00,349.46,349.52,349.45,349.52,38466
2021/06/25,14:12:00,349.52,349.55,349.51,349.52,44032
2021/06/25,14:13:00,349.52,349.54,349.42,349.48,48362
2021/06/25,14:14:00,349.48,349.57,349.48,349.53,24367
2021/06/25,14:15:00,349.54,349.55,349.49,349.49,14816
2021/06/25,14:16:00,349.50,349.53,349.45,349.49,22234
2021/06/25,14:17:00,349.49,349.51,349.43,349.45,21051
2021/06/25,14:18:00,349.46,349.54,349.46,349.52,23883
2021/06/25,14:19:00,349.52,349.56,349.49,349.54,52599
2021/06/25,14:20:00,349.55,349.57,349.50,349.55,38193
2021/06/25,14:21:00,349.55,349.63,349.54,349.61,51302
2021/06/25,14:22:00,349.62,349.63,349.54,349.54,27748
2021/06/25,14:23:00,349.54,349.56,349.51,349.55,64305
2021/06/25,14:24:00,349.55,349.58,349.53,349.54,31850
2021/06/25,14:25:00,349.54,349.57,349.51,349.52,26076
2021/06/25,14:26:00,349.52,349.55,349.49,349.53,30683
2021/06/25,14:27:00,349.53,349.59,349.53,349.53,22540
2021/06/25,14:28:00,349.53,349.54,349.47,349.50,29282
2021/06/25,14:29:00,349.51,349.51,349.43,349.43,26080
2021/06/25,14:30:00,349.44,349.46,349.40,349.46,30952
2021/06/25,14:31:00,349.46,349.46,349.42,349.44,20902
2021/06/25,14:32:00,349.44,349.44,349.35,349.35,247606
2021/06/25,14:33:00,349.35,349.46,349.34,349.43,31818
2021/06/25,14:34:00,349.44,349.46,349.42,349.44,30068
2021/06/25,14:35:00,349.44,349.47,349.44,349.46,14293
2021/06/25,14:36:00,349.46,349.55,349.45,349.54,44424
2021/06/25,14:37:00,349.53,349.60,349.53,349.60,39200
2021/06/25,14:38:00,349.60,349.62,349.58,349.59,49794
2021/06/25,14:39:00,349.59,349.64,349.57,349.63,56675
2021/06/25,14:40:00,349.64,349.70,349.62,349.68,37061
2021/06/25,14:41:00,349.69,349.69,349.59,349.64,45888
2021/06/25,14:42:00,349.65,349.68,349.63,349.67,19444
2021/06/25,14:43:00,349.67,349.80,349.67,349.72,167565
2021/06/25,14:44:00,349.72,349.72,349.66,349.68,22342
2021/06/25,14:45:00,349.68,349.71,349.67,349.69,30911
2021/06/25,14:46:00,349.69,349.71,349.64,349.66,29316
2021/06/25,14:47:00,349.66,349.70,349.64,349.65,35658
2021/06/25,14:48:00,349.65,349.66,349.62,349.64,49387
2021/06/25,14:49:00,349.64,349.64,349.58,349.58,28530
2021/06/25,14:50:00,349.58,349.67,349.58,349.64,38684
2021/06/25,14:51:00,349.64,349.73,349.64,349.73,26246
2021/06/25,14:52:00,349.73,349.74,349.69,349.71,19357
2021/06/25,14:53:00,349.72,349.79,349.72,349.79,40152
2021/06/25,14:54:00,349.79,349.79,349.67,349.69,38316
2021/06/25,14:55:00,349.69,349.78,349.69,349.77,24353
2021/06/25,14:56:00,349.77,349.83,349.73,349.74,154625
2021/06/25,14:57:00,349.74,349.82,349.73,349.75,30406
2021/06/25,14:58:00,349.75,349.76,349.71,349.73,23754
2021/06/25,14:59:00,349.73,349.78,349.72,349.78,20178
2021/06/25,15:00:00,349.78,349.82,349.76,349.79,16941
2021/06/25,15:01:00,349.78,349.82,349.76,349.80,25350
2021/06/25,15:02:00,349.80,349.94,349.78,349.91,59461
2021/06/25,15:03:00,349.92,349.94,349.85,349.86,48279
2021/06/25,15:04:00,349.85,349.86,349.78,349.80,47062
2021/06/25,15:05:00,349.80,349.83,349.79,349.83,40781
2021/06/25,15:06:00,349.84,349.88,349.81,349.85,50615
2021/06/25,15:07:00,349.83,349.84,349.69,349.70,46246
2021/06/25,15:08:00,349.69,349.72,349.63,349.70,39328
2021/06/25,15:09:00,349.70,349.74,349.65,349.69,35961
2021/06/25,15:10:00,349.69,349.76,349.68,349.73,81453
2021/06/25,15:11:00,349.73,349.75,349.63,349.66,35922
2021/06/25,15:12:00,349.66,349.67,349.64,349.66,15028
2021/06/25,15:13:00,349.66,349.66,349.61,349.64,19588
2021/06/25,15:14:00,349.64,349.66,349.60,349.61,30600
2021/06/25,15:15:00,349.61,349.68,349.60,349.64,31067
2021/06/25,15:16:00,349.64,349.77,349.63,349.77,35434
2021/06/25,15:17:00,349.77,349.77,349.66,349.66,20007
2021/06/25,15:18:00,349.67,349.72,349.67,349.70,53415
2021/06/25,15:19:00,349.70,349.72,349.63,349.66,34471
2021/06/25,15:20:00,349.66,349.67,349.57,349.60,41091
2021/06/25,15:21:00,349.60,349.64,349.52,349.54,47068
2021/06/25,15:22:00,349.54,349.56,349.50,349.56,52308
2021/06/25,15:23:00,349.56,349.57,349.50,349.54,42885
2021/06/25,15:24:00,349.54,349.62,349.52,349.61,80623
2021/06/25,15:25:00,349.61,349.69,349.61,349.66,193749
2021/06/25,15:26:00,349.67,349.69,349.58,349.59,28734
2021/06/25,15:27:00,349.59,349.63,349.57,349.58,35601
2021/06/25,15:28:00,349.58,349.59,349.51,349.53,20761
2021/06/25,15:29:00,349.53,349.56,349.45,349.47,31100
2021/06/25,15:30:00,349.48,349.55,349.48,349.52,18933
2021/06/25,15:31:00,349.52,349.58,349.49,349.50,40616
2021/06/25,15:32:00,349.50,349.50,349.35,349.40,50774
2021/06/25,15:33:00,349.39,349.40,349.28,349.28,100317
2021/06/25,15:34:00,349.29,349.34,349.27,349.31,66015
2021/06/25,15:35:00,349.31,349.32,349.21,349.21,62659
2021/06/25,15:36:00,349.22,349.41,349.21,349.41,99813
2021/06/25,15:37:00,349.41,349.43,349.33,349.37,73300
2021/06/25,15:38:00,349.37,349.45,349.33,349.43,128283
2021/06/25,15:39:00,349.43,349.43,349.36,349.39,53551
2021/06/25,15:40:00,349.39,349.47,349.36,349.37,65142
2021/06/25,15:41:00,349.37,349.49,349.36,349.46,62733
2021/06/25,15:42:00,349.46,349.48,349.36,349.37,50518
2021/06/25,15:43:00,349.37,349.37,349.23,349.28,85708
2021/06/25,15:44:00,349.28,349.31,349.20,349.20,125814
2021/06/25,15:45:00,349.20,349.23,349.18,349.19,64220
2021/06/25,15:46:00,349.19,349.24,349.18,349.20,111378
2021/06/25,15:47:00,349.20,349.30,349.18,349.29,87441
2021/06/25,15:48:00,349.29,349.30,349.22,349.27,97377
2021/06/25,15:49:00,349.27,349.27,349.13,349.14,76242
2021/06/25,15:50:00,349.13,349.15,349.06,349.08,371210
2021/06/25,15:51:00,349.08,349.51,349.01,349.48,449272
2021/06/25,15:52:00,349.48,349.60,349.47,349.53,527714
2021/06/25,15:53:00,349.53,349.82,349.50,349.82,210907
2021/06/25,15:54:00,349.81,349.81,349.18,349.30,362432
2021/06/25,15:55:00,349.30,349.36,349.09,349.10,215829
2021/06/25,15:56:00,349.19,349.31,349.15,349.23,194245
2021/06/25,15:57:00,349.24,349.39,349.23,349.29,350726
2021/06/25,15:58:00,349.29,349.30,349.20,349.28,146339
2021/06/25,15:59:00,349.28,349.48,349.28,349.47,234779
2021/06/25,16:00:00,349.47,349.55,349.38,349.49,755328
2021/06/28,09:31:00,350.78,351.38,350.72,351.37,313852
2021/06/28,09:32:00,351.37,351.99,351.30,351.83,338019
2021/06/28,09:33:00,351.83,351.90,351.64,351.84,225726
2021/06/28,09:34:00,351.83,351.89,351.69,351.80,207384
2021/06/28,09:35:00,351.80,352.05,351.72,351.88,173565
2021/06/28,09:36:00,351.88,352.06,351.88,352.05,188473
2021/06/28,09:37:00,352.05,352.18,351.97,352.15,140150
2021/06/28,09:38:00,352.15,352.27,352.03,352.11,168459
2021/06/28,09:39:00,352.14,352.35,352.13,352.23,149968
2021/06/28,09:40:00,352.24,352.30,352.17,352.25,129162
2021/06/28,09:41:00,352.25,352.37,352.17,352.22,144689
2021/06/28,09:42:00,352.22,352.31,352.06,352.08,113369
2021/06/28,09:43:00,352.08,352.09,351.77,351.79,276471
2021/06/28,09:44:00,351.79,351.98,351.71,351.96,284581
2021/06/28,09:45:00,351.97,352.22,351.97,352.17,102106
2021/06/28,09:46:00,352.17,352.30,351.91,351.91,130713
2021/06/28,09:47:00,351.93,352.12,351.89,351.96,97234
2021/06/28,09:48:00,351.96,352.24,351.96,352.17,106831
2021/06/28,09:49:00,352.17,352.33,352.16,352.22,76538
2021/06/28,09:50:00,352.22,352.28,352.02,352.17,126770
2021/06/28,09:51:00,352.17,352.22,351.91,351.97,158727
2021/06/28,09:52:00,351.99,352.06,351.81,352.02,99266
2021/06/28,09:53:00,352.03,352.05,351.63,351.66,108271
2021/06/28,09:54:00,351.64,351.93,351.61,351.92,148325
2021/06/28,09:55:00,351.93,352.03,351.86,352.02,82011
2021/06/28,09:56:00,352.02,352.12,351.84,352.01,137948
2021/06/28,09:57:00,352.01,352.02,351.89,351.99,89406
2021/06/28,09:58:00,351.99,352.05,351.97,352.01,45390
2021/06/28,09:59:00,352.01,352.11,351.90,352.10,101529
2021/06/28,10:00:00,352.10,352.19,352.04,352.17,75376
2021/06/28,10:01:00,352.18,352.54,352.18,352.32,248768
2021/06/28,10:02:00,352.32,352.46,352.29,352.43,143453
2021/06/28,10:03:00,352.43,352.54,352.39,352.44,125936
2021/06/28,10:04:00,352.44,352.49,352.39,352.39,121694
2021/06/28,10:05:00,352.39,352.46,352.27,352.35,141574
2021/06/28,10:06:00,352.35,352.41,352.28,352.33,87642
2021/06/28,10:07:00,352.34,352.36,352.17,352.24,110074
2021/06/28,10:08:00,352.24,352.43,352.24,352.43,57614
2021/06/28,10:09:00,352.42,352.62,352.38,352.49,256703
2021/06/28,10:10:00,352.49,352.61,352.44,352.57,98983
2021/06/28,10:11:00,352.57,352.68,352.51,352.61,130416
2021/06/28,10:12:00,352.61,352.66,352.51,352.63,126472
2021/06/28,10:13:00,352.63,352.89,352.56,352.86,158239
2021/06/28,10:14:00,352.86,352.93,352.71,352.80,167569
2021/06/28,10:15:00,352.80,352.81,352.63,352.64,161933
2021/06/28,10:16:00,352.64,352.72,352.55,352.61,88270
2021/06/28,10:17:00,352.63,352.66,352.52,352.55,62822
2021/06/28,10:18:00,352.55,352.64,352.45,352.50,51671
2021/06/28,10:19:00,352.50,352.58,352.39,352.50,123890
2021/06/28,10:20:00,352.50,352.58,352.46,352.58,93025
2021/06/28,10:21:00,352.58,352.59,352.44,352.48,74252
2021/06/28,10:22:00,352.48,352.54,352.32,352.35,170212
2021/06/28,10:23:00,352.35,352.50,352.32,352.50,55139
2021/06/28,10:24:00,352.52,352.59,352.43,352.51,84358
2021/06/28,10:25:00,352.50,352.54,352.43,352.48,46790
2021/06/28,10:26:00,352.48,352.53,352.37,352.44,48517
2021/06/28,10:27:00,352.44,352.58,352.41,352.56,88320
2021/06/28,10:28:00,352.56,352.58,352.46,352.53,60052
2021/06/28,10:29:00,352.53,352.62,352.35,352.36,96588
2021/06/28,10:30:00,352.36,352.52,352.33,352.50,177529
2021/06/28,10:31:00,352.50,352.64,352.47,352.64,122058
2021/06/28,10:32:00,352.65,352.67,352.57,352.58,85830
2021/06/28,10:33:00,352.58,352.69,352.51,352.66,88122
2021/06/28,10:34:00,352.66,352.79,352.66,352.79,93183
2021/06/28,10:35:00,352.79,352.85,352.79,352.83,96665
2021/06/28,10:36:00,352.82,352.88,352.78,352.81,81089
2021/06/28,10:37:00,352.81,352.86,352.66,352.69,190262
2021/06/28,10:38:00,352.69,352.82,352.69,352.77,55481
2021/06/28,10:39:00,352.77,352.98,352.77,352.86,77810
2021/06/28,10:40:00,352.86,352.94,352.82,352.83,57618
2021/06/28,10:41:00,352.84,352.92,352.78,352.79,88450
2021/06/28,10:42:00,352.79,352.85,352.71,352.75,39293
2021/06/28,10:43:00,352.73,352.81,352.70,352.77,71366
2021/06/28,10:44:00,352.80,352.87,352.74,352.74,52223
2021/06/28,10:45:00,352.75,352.78,352.69,352.73,74108
2021/06/28,10:46:00,352.74,352.89,352.69,352.74,76584
2021/06/28,10:47:00,352.74,352.83,352.69,352.70,44874
2021/06/28,10:48:00,352.70,352.74,352.67,352.71,74541
2021/06/28,10:49:00,352.72,352.79,352.70,352.77,77720
2021/06/28,10:50:00,352.77,352.80,352.62,352.65,41764
2021/06/28,10:51:00,352.65,352.77,352.65,352.69,46813
2021/06/28,10:52:00,352.69,352.85,352.69,352.84,64929
2021/06/28,10:53:00,352.84,353.06,352.84,352.91,226725
2021/06/28,10:54:00,352.90,352.91,352.80,352.82,59607
2021/06/28,10:55:00,352.82,352.88,352.78,352.84,112823
2021/06/28,10:56:00,352.84,352.84,352.63,352.65,297525
2021/06/28,10:57:00,352.65,352.67,352.38,352.48,131406
2021/06/28,10:58:00,352.48,352.52,352.38,352.51,87984
2021/06/28,10:59:00,352.51,352.54,352.41,352.43,86196
2021/06/28,11:00:00,352.43,352.44,352.35,352.38,117259
2021/06/28,11:01:00,352.38,352.39,352.26,352.30,121437
2021/06/28,11:02:00,352.30,352.47,352.27,352.46,78101
2021/06/28,11:03:00,352.46,352.54,352.41,352.52,66615
2021/06/28,11:04:00,352.52,352.52,352.40,352.44,96193
2021/06/28,11:05:00,352.44,352.44,352.35,352.42,56377
2021/06/28,11:06:00,352.41,352.53,352.39,352.50,96811
2021/06/28,11:07:00,352.49,352.59,352.48,352.54,146543
2021/06/28,11:08:00,352.54,352.56,352.47,352.50,45967
2021/06/28,11:09:00,352.50,352.56,352.45,352.48,68207
2021/06/28,11:10:00,352.48,352.55,352.47,352.54,58475
2021/06/28,11:11:00,352.53,352.57,352.42,352.56,106958
2021/06/28,11:12:00,352.57,352.61,352.56,352.60,65643
2021/06/28,11:13:00,352.60,352.66,352.58,352.61,72219
2021/06/28,11:14:00,352.61,352.66,352.56,352.58,28979
2021/06/28,11:15:00,352.58,352.62,352.52,352.54,99276
2021/06/28,11:16:00,352.54,352.58,352.51,352.55,50853
2021/06/28,11:17:00,352.55,352.62,352.51,352.61,72502
2021/06/28,11:18:00,352.62,352.65,352.60,352.61,34830
2021/06/28,11:19:00,352.62,352.67,352.59,352.59,38024
2021/06/28,11:20:00,352.59,352.68,352.58,352.60,51603
2021/06/28,11:21:00,352.60,352.62,352.54,352.56,58305
2021/06/28,11:22:00,352.56,352.66,352.56,352.65,43488
2021/06/28,11:23:00,352.66,352.69,352.58,352.60,119546
2021/06/28,11:24:00,352.60,352.64,352.58,352.59,35690
2021/06/28,11:25:00,352.59,352.67,352.56,352.67,95297
2021/06/28,11:26:00,352.66,352.72,352.60,352.72,67592
2021/06/28,11:27:00,352.73,352.75,352.67,352.68,45162
2021/06/28,11:28:00,352.68,352.75,352.68,352.71,61577
2021/06/28,11:29:00,352.71,352.73,352.63,352.67,31868
2021/06/28,11:30:00,352.69,352.77,352.69,352.72,35999
2021/06/28,11:31:00,352.74,352.76,352.68,352.68,58501
2021/06/28,11:32:00,352.69,352.74,352.65,352.67,55755
2021/06/28,11:33:00,352.67,352.69,352.58,352.58,111029
2021/06/28,11:34:00,352.58,352.70,352.58,352.67,53342
2021/06/28,11:35:00,352.67,352.71,352.57,352.71,40419
2021/06/28,11:36:00,352.71,352.73,352.57,352.59,54672
2021/06/28,11:37:00,352.59,352.60,352.50,352.59,70660
2021/06/28,11:38:00,352.60,352.72,352.60,352.70,49814
2021/06/28,11:39:00,352.71,352.72,352.58,352.60,75506
2021/06/28,11:40:00,352.59,352.65,352.55,352.65,60144
2021/06/28,11:41:00,352.65,352.68,352.60,352.68,23515
2021/06/28,11:42:00,352.68,352.73,352.68,352.73,37574
2021/06/28,11:43:00,352.73,352.89,352.71,352.87,76517
2021/06/28,11:44:00,352.87,352.90,352.78,352.81,272976
2021/06/28,11:45:00,352.81,352.86,352.79,352.84,237451
2021/06/28,11:46:00,352.84,352.89,352.81,352.87,20113
2021/06/28,11:47:00,352.89,352.91,352.83,352.83,122550
2021/06/28,11:48:00,352.83,352.89,352.82,352.86,30819
2021/06/28,11:49:00,352.86,352.88,352.78,352.81,34236
2021/06/28,11:50:00,352.81,352.84,352.71,352.71,64823
2021/06/28,11:51:00,352.73,352.80,352.71,352.74,44395
2021/06/28,11:52:00,352.74,352.84,352.74,352.78,45126
2021/06/28,11:53:00,352.78,352.84,352.78,352.84,23976
2021/06/28,11:54:00,352.84,352.87,352.81,352.83,22014
2021/06/28,11:55:00,352.83,352.85,352.79,352.83,36822
2021/06/28,11:56:00,352.83,352.85,352.80,352.84,17381
2021/06/28,11:57:00,352.84,352.84,352.74,352.76,45453
2021/06/28,11:58:00,352.76,352.79,352.69,352.74,29276
2021/06/28,11:59:00,352.74,352.76,352.67,352.70,34231
2021/06/28,12:00:00,352.70,352.71,352.66,352.71,27231
2021/06/28,12:01:00,352.70,352.71,352.60,352.64,227588
2021/06/28,12:02:00,352.64,352.70,352.63,352.67,38650
2021/06/28,12:03:00,352.68,352.78,352.67,352.77,95957
2021/06/28,12:04:00,352.78,352.81,352.73,352.80,49260
2021/06/28,12:05:00,352.81,352.86,352.79,352.81,40493
2021/06/28,12:06:00,352.81,352.83,352.75,352.80,83662
2021/06/28,12:07:00,352.81,352.89,352.81,352.84,52272
2021/06/28,12:08:00,352.85,352.93,352.84,352.92,83353
2021/06/28,12:09:00,352.92,352.98,352.84,352.85,96003
2021/06/28,12:10:00,352.85,352.88,352.81,352.83,49213
2021/06/28,12:11:00,352.83,352.86,352.78,352.86,54237
2021/06/28,12:12:00,352.87,352.91,352.87,352.90,40641
2021/06/28,12:13:00,352.90,352.91,352.84,352.87,48140
2021/06/28,12:14:00,352.87,352.91,352.84,352.87,14936
2021/06/28,12:15:00,352.87,352.90,352.78,352.79,37451
2021/06/28,12:16:00,352.79,352.82,352.62,352.66,89434
2021/06/28,12:17:00,352.66,352.74,352.63,352.73,44505
2021/06/28,12:18:00,352.73,352.74,352.65,352.66,25363
2021/06/28,12:19:00,352.67,352.79,352.67,352.79,54666
2021/06/28,12:20:00,352.80,352.85,352.77,352.83,21440
2021/06/28,12:21:00,352.83,352.84,352.72,352.73,33579
2021/06/28,12:22:00,352.73,352.87,352.72,352.85,30411
2021/06/28,12:23:00,352.85,352.96,352.82,352.95,89534
2021/06/28,12:24:00,352.96,352.99,352.90,352.98,61856
2021/06/28,12:25:00,352.98,353.10,352.98,353.04,152540
2021/06/28,12:26:00,353.05,353.07,353.00,353.03,70455
2021/06/28,12:27:00,353.06,353.23,353.06,353.20,176132
2021/06/28,12:28:00,353.20,353.20,353.14,353.16,108351
2021/06/28,12:29:00,353.16,353.16,353.09,353.12,71415
2021/06/28,12:30:00,353.13,353.15,353.05,353.06,35133
2021/06/28,12:31:00,353.07,353.11,353.05,353.09,24207
2021/06/28,12:32:00,353.10,353.12,353.06,353.08,49087
2021/06/28,12:33:00,353.08,353.10,352.97,352.97,76053
2021/06/28,12:34:00,352.97,352.99,352.92,352.92,36489
2021/06/28,12:35:00,352.94,353.11,352.93,353.09,60188
2021/06/28,12:36:00,353.09,353.12,353.04,353.09,130442
2021/06/28,12:37:00,353.09,353.17,353.09,353.10,47041
2021/06/28,12:38:00,353.10,353.14,353.07,353.14,248628
2021/06/28,12:39:00,353.14,353.14,353.00,353.00,1527009
2021/06/28,12:40:00,353.00,353.03,352.96,352.98,32155
2021/06/28,12:41:00,352.98,353.01,352.93,353.00,35734
2021/06/28,12:42:00,353.00,353.04,352.97,353.03,26185
2021/06/28,12:43:00,353.03,353.04,352.97,352.97,20222
2021/06/28,12:44:00,352.97,352.99,352.95,352.96,31476
2021/06/28,12:45:00,352.96,352.96,352.92,352.96,27397
2021/06/28,12:46:00,352.96,352.97,352.85,352.86,57532
2021/06/28,12:47:00,352.86,352.90,352.85,352.90,270074
2021/06/28,12:48:00,352.89,352.92,352.84,352.89,26811
2021/06/28,12:49:00,352.89,352.89,352.77,352.77,69141
2021/06/28,12:50:00,352.77,352.83,352.75,352.83,120835
2021/06/28,12:51:00,352.83,352.84,352.76,352.83,58741
2021/06/28,12:52:00,352.83,352.86,352.78,352.86,36785
2021/06/28,12:53:00,352.87,352.87,352.78,352.79,29678
2021/06/28,12:54:00,352.79,352.82,352.77,352.80,19201
2021/06/28,12:55:00,352.80,352.82,352.77,352.80,12044
2021/06/28,12:56:00,352.78,352.79,352.67,352.67,75969
2021/06/28,12:57:00,352.67,352.78,352.67,352.74,45756
2021/06/28,12:58:00,352.74,352.79,352.73,352.78,25867
2021/06/28,12:59:00,352.78,352.78,352.71,352.77,24805
2021/06/28,13:00:00,352.78,352.78,352.70,352.71,45897
2021/06/28,13:01:00,352.71,352.74,352.66,352.70,64307
2021/06/28,13:02:00,352.69,352.74,352.64,352.74,75668
2021/06/28,13:03:00,352.74,352.77,352.71,352.73,45000
2021/06/28,13:04:00,352.73,352.78,352.73,352.76,34286
2021/06/28,13:05:00,352.76,352.76,352.69,352.72,20983
2021/06/28,13:06:00,352.74,352.77,352.68,352.69,34734
2021/06/28,13:07:00,352.68,352.68,352.49,352.49,84872
2021/06/28,13:08:00,352.50,352.61,352.50,352.59,35041
2021/06/28,13:09:00,352.59,352.70,352.59,352.61,55246
2021/06/28,13:10:00,352.61,352.61,352.50,352.50,77926
2021/06/28,13:11:00,352.50,352.55,352.42,352.45,79299
2021/06/28,13:12:00,352.45,352.52,352.43,352.51,38737
2021/06/28,13:13:00,352.51,352.56,352.47,352.50,29824
2021/06/28,13:14:00,352.50,352.59,352.50,352.59,44267
2021/06/28,13:15:00,352.58,352.58,352.51,352.51,26841
2021/06/28,13:16:00,352.51,352.55,352.45,352.54,15183
2021/06/28,13:17:00,352.55,352.65,352.53,352.62,64106
2021/06/28,13:18:00,352.62,352.63,352.52,352.53,18287
2021/06/28,13:19:00,352.53,352.55,352.49,352.53,24196
2021/06/28,13:20:00,352.53,352.53,352.46,352.52,29835
2021/06/28,13:21:00,352.52,352.66,352.52,352.62,33268
2021/06/28,13:22:00,352.62,352.64,352.60,352.62,19746
2021/06/28,13:23:00,352.62,352.65,352.60,352.62,31457
2021/06/28,13:24:00,352.62,352.63,352.60,352.61,14362
2021/06/28,13:25:00,352.59,352.64,352.57,352.60,21291
2021/06/28,13:26:00,352.60,352.65,352.58,352.59,14947
2021/06/28,13:27:00,352.59,352.59,352.50,352.50,48733
2021/06/28,13:28:00,352.50,352.57,352.40,352.43,34252
2021/06/28,13:29:00,352.44,352.46,352.36,352.37,70988
2021/06/28,13:30:00,352.38,352.40,352.33,352.38,56357
2021/06/28,13:31:00,352.38,352.48,352.35,352.45,74405
2021/06/28,13:32:00,352.45,352.55,352.45,352.52,31854
2021/06/28,13:33:00,352.51,352.51,352.36,352.39,39422
2021/06/28,13:34:00,352.39,352.47,352.35,352.45,73488
2021/06/28,13:35:00,352.45,352.52,352.45,352.46,27860
2021/06/28,13:36:00,352.45,352.50,352.41,352.47,22101
2021/06/28,13:37:00,352.46,352.48,352.41,352.46,35144
2021/06/28,13:38:00,352.46,352.52,352.46,352.51,13778
2021/06/28,13:39:00,352.51,352.61,352.51,352.59,31785
2021/06/28,13:40:00,352.59,352.59,352.49,352.50,24939
2021/06/28,13:41:00,352.50,352.53,352.45,352.53,27279
2021/06/28,13:42:00,352.54,352.59,352.51,352.57,26793
2021/06/28,13:43:00,352.57,352.57,352.50,352.55,14899
2021/06/28,13:44:00,352.55,352.61,352.53,352.55,27471
2021/06/28,13:45:00,352.55,352.60,352.53,352.60,59051
2021/06/28,13:46:00,352.60,352.66,352.57,352.61,42549
2021/06/28,13:47:00,352.61,352.70,352.61,352.69,39615
2021/06/28,13:48:00,352.69,352.74,352.68,352.69,30424
2021/06/28,13:49:00,352.69,352.69,352.58,352.60,44449
2021/06/28,13:50:00,352.60,352.62,352.54,352.56,46908
2021/06/28,13:51:00,352.56,352.63,352.51,352.58,34449
2021/06/28,13:52:00,352.58,352.61,352.54,352.56,23744
2021/06/28,13:53:00,352.56,352.56,352.50,352.50,10080
2021/06/28,13:54:00,352.50,352.52,352.43,352.45,21847
2021/06/28,13:55:00,352.45,352.53,352.42,352.46,19460
2021/06/28,13:56:00,352.46,352.49,352.40,352.43,22730
2021/06/28,13:57:00,352.43,352.50,352.42,352.45,27870
2021/06/28,13:58:00,352.45,352.52,352.44,352.52,23041
2021/06/28,13:59:00,352.52,352.52,352.48,352.52,47325
2021/06/28,14:00:00,352.52,352.52,352.46,352.48,35276
2021/06/28,14:01:00,352.48,352.55,352.39,352.43,66957
2021/06/28,14:02:00,352.43,352.51,352.40,352.44,32339
2021/06/28,14:03:00,352.44,352.55,352.43,352.54,47701
2021/06/28,14:04:00,352.54,352.67,352.51,352.67,64633
2021/06/28,14:05:00,352.65,352.67,352.57,352.61,46378
2021/06/28,14:06:00,352.61,352.63,352.47,352.51,19548
2021/06/28,14:07:00,352.51,352.57,352.51,352.57,21327
2021/06/28,14:08:00,352.57,352.61,352.56,352.59,36140
2021/06/28,14:09:00,352.59,352.63,352.58,352.60,24326
2021/06/28,14:10:00,352.60,352.66,352.56,352.66,26198
2021/06/28,14:11:00,352.66,352.69,352.62,352.67,29538
2021/06/28,14:12:00,352.67,352.67,352.61,352.62,12102
2021/06/28,14:13:00,352.63,352.69,352.62,352.64,18006
2021/06/28,14:14:00,352.64,352.65,352.58,352.64,18499
2021/06/28,14:15:00,352.64,352.66,352.60,352.63,11836
2021/06/28,14:16:00,352.63,352.71,352.61,352.71,24313
2021/06/28,14:17:00,352.71,352.75,352.70,352.75,75747
2021/06/28,14:18:00,352.75,352.78,352.73,352.78,80556
2021/06/28,14:19:00,352.78,352.79,352.71,352.75,18890
2021/06/28,14:20:00,352.75,352.76,352.71,352.74,20343
2021/06/28,14:21:00,352.74,352.75,352.71,352.72,29471
2021/06/28,14:22:00,352.72,352.75,352.70,352.73,63137
2021/06/28,14:23:00,352.73,352.75,352.69,352.71,23413
2021/06/28,14:24:00,352.69,352.69,352.62,352.63,22776
2021/06/28,14:25:00,352.64,352.70,352.63,352.65,18636
2021/06/28,14:26:00,352.66,352.66,352.54,352.54,34267
2021/06/28,14:27:00,352.54,352.58,352.51,352.56,17857
2021/06/28,14:28:00,352.55,352.59,352.53,352.56,16157
2021/06/28,14:29:00,352.56,352.66,352.53,352.64,53965
2021/06/28,14:30:00,352.64,352.68,352.61,352.64,16495
2021/06/28,14:31:00,352.64,352.70,352.64,352.67,23260
2021/06/28,14:32:00,352.67,352.71,352.64,352.65,28496
2021/06/28,14:33:00,352.65,352.73,352.64,352.69,26508
2021/06/28,14:34:00,352.70,352.73,352.70,352.71,20109
2021/06/28,14:35:00,352.72,352.73,352.70,352.72,18912
2021/06/28,14:36:00,352.71,352.72,352.65,352.71,26874
2021/06/28,14:37:00,352.72,352.73,352.69,352.70,10867
2021/06/28,14:38:00,352.70,352.81,352.70,352.79,27816
2021/06/28,14:39:00,352.79,352.84,352.78,352.82,42199
2021/06/28,14:40:00,352.83,352.88,352.83,352.87,14129
2021/06/28,14:41:00,352.87,352.95,352.85,352.88,48498
2021/06/28,14:42:00,352.88,352.89,352.85,352.89,17351
2021/06/28,14:43:00,352.89,352.89,352.82,352.85,18812
2021/06/28,14:44:00,352.85,352.87,352.83,352.85,21544
2021/06/28,14:45:00,352.86,352.91,352.85,352.88,42091
2021/06/28,14:46:00,352.88,352.95,352.87,352.93,30781
2021/06/28,14:47:00,352.93,352.96,352.91,352.92,26648
2021/06/28,14:48:00,352.92,352.93,352.86,352.89,64698
2021/06/28,14:49:00,352.89,352.89,352.81,352.87,62667
2021/06/28,14:50:00,352.87,352.93,352.87,352.90,86145
2021/06/28,14:51:00,352.90,353.10,352.89,353.04,227079
2021/06/28,14:52:00,353.06,353.22,353.06,353.22,99655
2021/06/28,14:53:00,353.22,353.35,353.20,353.34,214910
2021/06/28,14:54:00,353.34,353.42,353.29,353.31,144079
2021/06/28,14:55:00,353.31,353.34,353.21,353.25,81686
2021/06/28,14:56:00,353.25,353.32,353.23,353.29,66909
2021/06/28,14:57:00,353.29,353.32,353.24,353.25,88448
2021/06/28,14:58:00,353.25,353.33,353.23,353.24,89441
2021/06/28,14:59:00,353.24,353.40,353.24,353.34,100900
2021/06/28,15:00:00,353.34,353.50,353.34,353.46,79949
2021/06/28,15:01:00,353.47,353.49,353.26,353.35,116769
2021/06/28,15:02:00,353.35,353.57,353.35,353.53,128356
2021/06/28,15:03:00,353.53,353.55,353.49,353.55,61644
2021/06/28,15:04:00,353.54,353.65,353.52,353.61,69869
2021/06/28,15:05:00,353.61,353.67,353.59,353.62,199654
2021/06/28,15:06:00,353.62,353.80,353.61,353.78,104616
2021/06/28,15:07:00,353.79,353.80,353.65,353.69,153231
2021/06/28,15:08:00,353.69,353.71,353.58,353.64,111946
2021/06/28,15:09:00,353.64,353.64,353.44,353.46,264431
2021/06/28,15:10:00,353.46,353.55,353.45,353.47,71669
2021/06/28,15:11:00,353.47,353.52,353.45,353.45,121674
2021/06/28,15:12:00,353.45,353.47,353.15,353.15,210178
2021/06/28,15:13:00,353.14,353.22,353.10,353.19,199518
2021/06/28,15:14:00,353.18,353.23,353.12,353.17,86266
2021/06/28,15:15:00,353.17,353.28,353.15,353.28,96526
2021/06/28,15:16:00,353.28,353.29,353.21,353.28,58665
2021/06/28,15:17:00,353.28,353.35,353.25,353.28,65212
2021/06/28,15:18:00,353.29,353.37,353.27,353.34,59977
2021/06/28,15:19:00,353.34,353.45,353.34,353.44,55110
2021/06/28,15:20:00,353.44,353.50,353.39,353.48,37665
2021/06/28,15:21:00,353.48,353.50,353.43,353.43,44445
2021/06/28,15:22:00,353.43,353.50,353.42,353.43,42348
2021/06/28,15:23:00,353.43,353.47,353.41,353.46,31696
2021/06/28,15:24:00,353.46,353.50,353.44,353.50,32792
2021/06/28,15:25:00,353.50,353.52,353.41,353.48,40063
2021/06/28,15:26:00,353.48,353.52,353.46,353.47,31566
2021/06/28,15:27:00,353.47,353.58,353.47,353.54,36680
2021/06/28,15:28:00,353.54,353.69,353.53,353.67,102839
2021/06/28,15:29:00,353.68,353.68,353.51,353.51,69955
2021/06/28,15:30:00,353.51,353.63,353.48,353.63,54317
2021/06/28,15:31:00,353.63,353.66,353.54,353.57,198073
2021/06/28,15:32:00,353.57,353.64,353.55,353.64,51592
2021/06/28,15:33:00,353.64,353.66,353.61,353.64,128794
2021/06/28,15:34:00,353.64,353.67,353.60,353.67,91236
2021/06/28,15:35:00,353.67,353.77,353.67,353.72,302403
2021/06/28,15:36:00,353.71,353.76,353.67,353.69,289619
2021/06/28,15:37:00,353.69,353.70,353.63,353.70,50962
2021/06/28,15:38:00,353.70,353.74,353.64,353.67,113774
2021/06/28,15:39:00,353.66,353.69,353.57,353.60,103771
2021/06/28,15:40:00,353.60,353.70,353.59,353.69,67458
2021/06/28,15:41:00,353.69,353.73,353.68,353.71,74617
2021/06/28,15:42:00,353.71,353.72,353.59,353.60,58492
2021/06/28,15:43:00,353.60,353.67,353.60,353.64,49668
2021/06/28,15:44:00,353.65,353.68,353.62,353.62,282855
2021/06/28,15:45:00,353.62,353.66,353.57,353.65,78721
2021/06/28,15:46:00,353.65,353.65,353.52,353.55,113514
2021/06/28,15:47:00,353.55,353.59,353.47,353.53,139654
2021/06/28,15:48:00,353.53,353.55,353.42,353.46,73650
2021/06/28,15:49:00,353.46,353.47,353.34,353.35,78800
2021/06/28,15:50:00,353.35,353.43,353.31,353.43,83395
2021/06/28,15:51:00,353.42,353.72,353.37,353.69,365697
2021/06/28,15:52:00,353.70,353.85,353.67,353.84,143739
2021/06/28,15:53:00,353.84,353.85,353.58,353.68,188938
2021/06/28,15:54:00,353.68,353.82,353.66,353.80,512237
2021/06/28,15:55:00,353.80,353.84,353.70,353.80,607780
2021/06/28,15:56:00,353.81,353.81,353.63,353.64,293545
2021/06/28,15:57:00,353.64,353.68,353.62,353.66,413625
2021/06/28,15:58:00,353.66,353.71,353.64,353.70,465189
2021/06/28,15:59:00,353.69,353.77,353.67,353.71,634699
2021/06/28,16:00:00,353.70,353.76,353.63,353.69,1051423
2021/06/29,09:31:00,353.53,353.65,353.15,353.29,333569
2021/06/29,09:32:00,353.29,353.29,352.85,352.86,218667
2021/06/29,09:33:00,352.86,353.03,352.69,352.94,248208
2021/06/29,09:34:00,352.91,353.08,352.67,353.04,234566
2021/06/29,09:35:00,353.04,353.40,353.00,353.34,160697
2021/06/29,09:36:00,353.34,353.45,353.15,353.18,147914
2021/06/29,09:37:00,353.16,353.42,353.08,353.42,153911
2021/06/29,09:38:00,353.42,353.82,353.32,353.80,200366
2021/06/29,09:39:00,353.80,353.99,353.67,353.77,163961
2021/06/29,09:40:00,353.77,353.85,353.72,353.79,112968
2021/06/29,09:41:00,353.79,353.85,353.58,353.82,296800
2021/06/29,09:42:00,353.82,353.87,353.73,353.81,100282
2021/06/29,09:43:00,353.81,353.95,353.72,353.81,161559
2021/06/29,09:44:00,353.81,353.93,353.73,353.86,168803
2021/06/29,09:45:00,353.86,353.98,353.80,353.89,91268
2021/06/29,09:46:00,353.89,354.13,353.89,354.00,202711
2021/06/29,09:47:00,354.00,354.07,353.83,353.92,114235
2021/06/29,09:48:00,353.92,354.01,353.91,353.94,90483
2021/06/29,09:49:00,353.93,354.06,353.93,353.93,92170
2021/06/29,09:50:00,353.92,354.00,353.76,353.79,116912
2021/06/29,09:51:00,353.79,353.89,353.68,353.75,162801
2021/06/29,09:52:00,353.75,353.83,353.67,353.76,85738
2021/06/29,09:53:00,353.77,353.92,353.76,353.91,71874
2021/06/29,09:54:00,353.91,354.01,353.83,353.85,79337
2021/06/29,09:55:00,353.85,353.93,353.81,353.85,45327
2021/06/29,09:56:00,353.84,353.95,353.80,353.85,51437
2021/06/29,09:57:00,353.83,353.87,353.70,353.80,85827
2021/06/29,09:58:00,353.80,353.86,353.75,353.81,40310
2021/06/29,09:59:00,353.81,353.81,353.71,353.76,88565
2021/06/29,10:00:00,353.76,353.83,353.62,353.71,114187
2021/06/29,10:01:00,353.71,353.88,353.51,353.59,121994
2021/06/29,10:02:00,353.59,353.78,353.55,353.75,86482
2021/06/29,10:03:00,353.75,353.82,353.65,353.81,70278
2021/06/29,10:04:00,353.81,353.85,353.67,353.72,54692
2021/06/29,10:05:00,353.72,353.74,353.62,353.62,42976
2021/06/29,10:06:00,353.62,353.67,353.47,353.48,78900
2021/06/29,10:07:00,353.46,353.55,353.39,353.54,87195
2021/06/29,10:08:00,353.54,353.55,353.47,353.49,59835
2021/06/29,10:09:00,353.48,353.53,353.38,353.50,51859
2021/06/29,10:10:00,353.50,353.51,353.38,353.42,134747
2021/06/29,10:11:00,353.43,353.53,353.39,353.53,66175
2021/06/29,10:12:00,353.53,353.61,353.51,353.55,81746
2021/06/29,10:13:00,353.55,353.60,353.32,353.32,56367
2021/06/29,10:14:00,353.31,353.32,353.19,353.19,130584
2021/06/29,10:15:00,353.21,353.25,353.11,353.24,71899
2021/06/29,10:16:00,353.22,353.31,353.09,353.11,88357
2021/06/29,10:17:00,353.10,353.13,352.90,352.91,181688
2021/06/29,10:18:00,352.91,353.08,352.83,353.07,134236
2021/06/29,10:19:00,353.07,353.19,353.04,353.16,59408
2021/06/29,10:20:00,353.16,353.28,353.14,353.27,54201
2021/06/29,10:21:00,353.27,353.47,353.25,353.45,114246
2021/06/29,10:22:00,353.45,353.50,353.31,353.40,141087
2021/06/29,10:23:00,353.40,353.40,353.21,353.25,61859
2021/06/29,10:24:00,353.25,353.25,353.13,353.19,139878
2021/06/29,10:25:00,353.19,353.36,353.13,353.32,56836
2021/06/29,10:26:00,353.33,353.37,353.24,353.28,95769
2021/06/29,10:27:00,353.28,353.29,353.14,353.15,67785
2021/06/29,10:28:00,353.15,353.24,353.15,353.22,40965
2021/06/29,10:29:00,353.23,353.32,353.17,353.28,285408
2021/06/29,10:30:00,353.27,353.35,353.24,353.34,298390
2021/06/29,10:31:00,353.35,353.42,353.24,353.39,118264
2021/06/29,10:32:00,353.38,353.49,353.33,353.36,80598
2021/06/29,10:33:00,353.35,353.48,353.32,353.42,61242
2021/06/29,10:34:00,353.42,353.54,353.40,353.49,73994
2021/06/29,10:35:00,353.48,353.69,353.48,353.68,99658
2021/06/29,10:36:00,353.68,353.69,353.55,353.62,102846
2021/06/29,10:37:00,353.63,353.74,353.59,353.69,64885
2021/06/29,10:38:00,353.69,353.76,353.67,353.74,118263
2021/06/29,10:39:00,353.74,353.82,353.72,353.81,79226
2021/06/29,10:40:00,353.82,353.83,353.71,353.74,69246
2021/06/29,10:41:00,353.76,353.78,353.67,353.71,55590
2021/06/29,10:42:00,353.71,353.78,353.63,353.76,76736
2021/06/29,10:43:00,353.76,353.82,353.75,353.75,56392
2021/06/29,10:44:00,353.75,353.80,353.69,353.70,33267
2021/06/29,10:45:00,353.70,353.82,353.69,353.80,45893
2021/06/29,10:46:00,353.80,353.83,353.68,353.73,71182
2021/06/29,10:47:00,353.73,353.93,353.71,353.91,121818
2021/06/29,10:48:00,353.91,354.17,353.91,354.08,113788
2021/06/29,10:49:00,354.08,354.09,353.97,354.04,71033
2021/06/29,10:50:00,354.04,354.10,354.03,354.03,46774
2021/06/29,10:51:00,354.03,354.08,354.00,354.05,117183
2021/06/29,10:52:00,354.05,354.09,354.04,354.08,51006
2021/06/29,10:53:00,354.08,354.12,354.04,354.05,68251
2021/06/29,10:54:00,354.06,354.07,353.99,354.03,203971
2021/06/29,10:55:00,354.02,354.06,354.00,354.00,35039
2021/06/29,10:56:00,354.00,354.06,353.94,353.96,54385
2021/06/29,10:57:00,353.96,353.97,353.79,353.79,67795
2021/06/29,10:58:00,353.79,353.83,353.73,353.79,50376
2021/06/29,10:59:00,353.79,353.81,353.70,353.76,270980
2021/06/29,11:00:00,353.76,353.78,353.65,353.72,48248
2021/06/29,11:01:00,353.72,353.77,353.62,353.67,51863
2021/06/29,11:02:00,353.67,353.74,353.61,353.74,58932
2021/06/29,11:03:00,353.74,353.85,353.74,353.82,62611
2021/06/29,11:04:00,353.82,353.83,353.63,353.66,55613
2021/06/29,11:05:00,353.66,353.67,353.55,353.58,62213
2021/06/29,11:06:00,353.57,353.63,353.53,353.62,46267
2021/06/29,11:07:00,353.62,353.67,353.49,353.61,108106
2021/06/29,11:08:00,353.60,353.61,353.55,353.61,34397
2021/06/29,11:09:00,353.61,353.61,353.54,353.58,253141
2021/06/29,11:10:00,353.58,353.59,353.42,353.43,43108
2021/06/29,11:11:00,353.43,353.43,353.30,353.32,74616
2021/06/29,11:12:00,353.33,353.34,353.26,353.31,72225
2021/06/29,11:13:00,353.31,353.46,353.27,353.44,88576
2021/06/29,11:14:00,353.44,353.50,353.40,353.48,29543
2021/06/29,11:15:00,353.48,353.50,353.41,353.46,51152
2021/06/29,11:16:00,353.46,353.53,353.39,353.50,52514
2021/06/29,11:17:00,353.49,353.49,353.40,353.42,51399
2021/06/29,11:18:00,353.42,353.42,353.31,353.35,33076
2021/06/29,11:19:00,353.36,353.43,353.31,353.42,35745
2021/06/29,11:20:00,353.42,353.42,353.24,353.33,52354
2021/06/29,11:21:00,353.33,353.48,353.31,353.42,40528
2021/06/29,11:22:00,353.42,353.43,353.35,353.35,44729
2021/06/29,11:23:00,353.35,353.39,353.30,353.30,52091
2021/06/29,11:24:00,353.30,353.44,353.29,353.43,61455
2021/06/29,11:25:00,353.42,353.49,353.41,353.44,14045
2021/06/29,11:26:00,353.44,353.51,353.41,353.50,23388
2021/06/29,11:27:00,353.50,353.54,353.48,353.51,36577
2021/06/29,11:28:00,353.51,353.63,353.48,353.63,51860
2021/06/29,11:29:00,353.63,353.69,353.58,353.69,40210
2021/06/29,11:30:00,353.68,353.74,353.65,353.73,38838
2021/06/29,11:31:00,353.73,353.75,353.65,353.67,40141
2021/06/29,11:32:00,353.67,353.70,353.58,353.65,38906
2021/06/29,11:33:00,353.65,353.73,353.65,353.72,43173
2021/06/29,11:34:00,353.72,353.72,353.66,353.67,14834
2021/06/29,11:35:00,353.67,353.73,353.60,353.73,26352
2021/06/29,11:36:00,353.73,353.77,353.68,353.70,29838
2021/06/29,11:37:00,353.70,353.73,353.66,353.71,19683
2021/06/29,11:38:00,353.71,353.79,353.67,353.68,30751
2021/06/29,11:39:00,353.68,353.69,353.60,353.66,50871
2021/06/29,11:40:00,353.66,353.78,353.63,353.75,49042
2021/06/29,11:41:00,353.75,353.78,353.66,353.67,50152
2021/06/29,11:42:00,353.67,353.72,353.65,353.70,33518
2021/06/29,11:43:00,353.70,353.71,353.63,353.63,29876
2021/06/29,11:44:00,353.63,353.70,353.63,353.70,11353
2021/06/29,11:45:00,353.70,353.83,353.70,353.80,50051
2021/06/29,11:46:00,353.80,353.86,353.78,353.84,31978
2021/06/29,11:47:00,353.84,353.91,353.84,353.89,43951
2021/06/29,11:48:00,353.89,353.90,353.81,353.82,52606
2021/06/29,11:49:00,353.82,353.86,353.82,353.82,19863
2021/06/29,11:50:00,353.81,353.90,353.81,353.84,17953
2021/06/29,11:51:00,353.85,353.85,353.76,353.83,25923
2021/06/29,11:52:00,353.83,353.85,353.76,353.77,21531
2021/06/29,11:53:00,353.78,353.79,353.71,353.79,33576
2021/06/29,11:54:00,353.79,353.87,353.79,353.86,65810
2021/06/29,11:55:00,353.86,353.87,353.74,353.75,26419
2021/06/29,11:56:00,353.75,353.85,353.74,353.82,23021
2021/06/29,11:57:00,353.82,353.88,353.82,353.84,20754
2021/06/29,11:58:00,353.84,353.94,353.82,353.94,36137
2021/06/29,11:59:00,353.94,353.99,353.92,353.94,34013
2021/06/29,12:00:00,353.94,353.99,353.93,353.99,13886
2021/06/29,12:01:00,353.99,354.00,353.87,353.87,38260
2021/06/29,12:02:00,353.87,353.91,353.82,353.82,42578
2021/06/29,12:03:00,353.82,353.84,353.76,353.80,27530
2021/06/29,12:04:00,353.80,353.85,353.77,353.83,30013
2021/06/29,12:05:00,353.83,353.90,353.80,353.87,23923
2021/06/29,12:06:00,353.87,353.91,353.81,353.82,14752
2021/06/29,12:07:00,353.82,353.88,353.81,353.87,12428
2021/06/29,12:08:00,353.87,353.94,353.85,353.92,22013
2021/06/29,12:09:00,353.92,353.92,353.87,353.87,12589
2021/06/29,12:10:00,353.87,353.91,353.86,353.90,15344
2021/06/29,12:11:00,353.90,353.97,353.87,353.97,22599
2021/06/29,12:12:00,353.97,354.06,353.96,354.02,28775
2021/06/29,12:13:00,354.02,354.06,353.99,354.05,40732
2021/06/29,12:14:00,354.05,354.05,353.98,354.00,429432
2021/06/29,12:15:00,354.00,354.05,353.99,354.01,19141
2021/06/29,12:16:00,354.01,354.09,353.99,354.02,38556
2021/06/29,12:17:00,354.03,354.09,354.03,354.09,42419
2021/06/29,12:18:00,354.09,354.14,354.06,354.09,42347
2021/06/29,12:19:00,354.09,354.14,354.06,354.14,39365
2021/06/29,12:20:00,354.14,354.27,354.14,354.23,106678
2021/06/29,12:21:00,354.23,354.27,354.19,354.19,61073
2021/06/29,12:22:00,354.19,354.21,354.14,354.15,52301
2021/06/29,12:23:00,354.16,354.22,354.15,354.20,18497
2021/06/29,12:24:00,354.20,354.24,354.18,354.21,34373
2021/06/29,12:25:00,354.21,354.33,354.21,354.32,50436
2021/06/29,12:26:00,354.32,354.42,354.30,354.39,98699
2021/06/29,12:27:00,354.39,354.46,354.38,354.46,87403
2021/06/29,12:28:00,354.46,354.54,354.38,354.48,67691
2021/06/29,12:29:00,354.48,354.50,354.43,354.47,45467
2021/06/29,12:30:00,354.47,354.54,354.44,354.53,36488
2021/06/29,12:31:00,354.53,354.56,354.47,354.49,66495
2021/06/29,12:32:00,354.49,354.52,354.46,354.49,43157
2021/06/29,12:33:00,354.49,354.58,354.49,354.54,36264
2021/06/29,12:34:00,354.54,354.56,354.44,354.44,60630
2021/06/29,12:35:00,354.43,354.49,354.37,354.44,83080
2021/06/29,12:36:00,354.44,354.48,354.42,354.45,48827
2021/06/29,12:37:00,354.45,354.47,354.38,354.42,73037
2021/06/29,12:38:00,354.42,354.43,354.35,354.35,47153
2021/06/29,12:39:00,354.35,354.39,354.32,354.34,35981
2021/06/29,12:40:00,354.34,354.36,354.28,354.33,57656
2021/06/29,12:41:00,354.33,354.42,354.32,354.41,44428
2021/06/29,12:42:00,354.42,354.43,354.39,354.40,22039
2021/06/29,12:43:00,354.40,354.41,354.28,354.29,26156
2021/06/29,12:44:00,354.29,354.34,354.24,354.28,42034
2021/06/29,12:45:00,354.27,354.32,354.26,354.32,18994
2021/06/29,12:46:00,354.32,354.38,354.29,354.35,26337
2021/06/29,12:47:00,354.35,354.38,354.30,354.32,35144
2021/06/29,12:48:00,354.32,354.33,354.27,354.28,22705
2021/06/29,12:49:00,354.28,354.33,354.26,354.32,48376
2021/06/29,12:50:00,354.32,354.39,354.32,354.38,30551
2021/06/29,12:51:00,354.40,354.49,354.39,354.49,42628
2021/06/29,12:52:00,354.49,354.55,354.49,354.54,50649
2021/06/29,12:53:00,354.55,354.60,354.55,354.58,41138
2021/06/29,12:54:00,354.58,354.66,354.56,354.65,270821
2021/06/29,12:55:00,354.65,354.67,354.62,354.65,40862
2021/06/29,12:56:00,354.64,354.64,354.57,354.60,22654
2021/06/29,12:57:00,354.60,354.63,354.54,354.55,27565
2021/06/29,12:58:00,354.55,354.63,354.52,354.61,40702
2021/06/29,12:59:00,354.61,354.71,354.61,354.65,60195
2021/06/29,13:00:00,354.65,354.66,354.60,354.62,30376
2021/06/29,13:01:00,354.62,354.71,354.59,354.70,43899
2021/06/29,13:02:00,354.70,354.71,354.66,354.70,20303
2021/06/29,13:03:00,354.71,354.71,354.61,354.61,44571
2021/06/29,13:04:00,354.61,354.63,354.57,354.59,42899
2021/06/29,13:05:00,354.58,354.64,354.57,354.57,32844
2021/06/29,13:06:00,354.57,354.62,354.55,354.59,234714
2021/06/29,13:07:00,354.59,354.62,354.58,354.61,10581
2021/06/29,13:08:00,354.61,354.63,354.59,354.61,24975
2021/06/29,13:09:00,354.62,354.64,354.59,354.61,10994
2021/06/29,13:10:00,354.61,354.65,354.59,354.65,13161
2021/06/29,13:11:00,354.65,354.67,354.56,354.58,17450
2021/06/29,13:12:00,354.58,354.67,354.58,354.63,19034
2021/06/29,13:13:00,354.63,354.71,354.63,354.67,23906
2021/06/29,13:14:00,354.67,354.68,354.61,354.61,8368
2021/06/29,13:15:00,354.61,354.62,354.56,354.57,37137
2021/06/29,13:16:00,354.57,354.58,354.53,354.54,27160
2021/06/29,13:17:00,354.55,354.57,354.50,354.51,67927
2021/06/29,13:18:00,354.51,354.55,354.43,354.44,36986
2021/06/29,13:19:00,354.44,354.47,354.43,354.44,45203
2021/06/29,13:20:00,354.44,354.48,354.42,354.46,227932
2021/06/29,13:21:00,354.46,354.52,354.46,354.51,20213
2021/06/29,13:22:00,354.51,354.52,354.47,354.48,94409
2021/06/29,13:23:00,354.48,354.52,354.45,354.46,37957
2021/06/29,13:24:00,354.46,354.46,354.37,354.38,33402
2021/06/29,13:25:00,354.38,354.41,354.35,354.37,36849
2021/06/29,13:26:00,354.38,354.39,354.32,354.36,29268
2021/06/29,13:27:00,354.36,354.39,354.33,354.35,57320
2021/06/29,13:28:00,354.35,354.37,354.32,354.33,41507
2021/06/29,13:29:00,354.33,354.41,354.31,354.37,31621
2021/06/29,13:30:00,354.37,354.39,354.35,354.36,11796
2021/06/29,13:31:00,354.36,354.43,354.33,354.40,44247
2021/06/29,13:32:00,354.40,354.47,354.38,354.47,31768
2021/06/29,13:33:00,354.47,354.52,354.44,354.46,20023
2021/06/29,13:34:00,354.46,354.55,354.46,354.53,29392
2021/06/29,13:35:00,354.53,354.54,354.46,354.48,23267
2021/06/29,13:36:00,354.48,354.50,354.42,354.50,37947
2021/06/29,13:37:00,354.50,354.50,354.40,354.40,10986
2021/06/29,13:38:00,354.40,354.50,354.40,354.49,31723
2021/06/29,13:39:00,354.49,354.54,354.49,354.54,14387
2021/06/29,13:40:00,354.55,354.56,354.51,354.52,63669
2021/06/29,13:41:00,354.53,354.54,354.43,354.48,32624
2021/06/29,13:42:00,354.48,354.53,354.47,354.51,25059
2021/06/29,13:43:00,354.51,354.58,354.50,354.56,30042
2021/06/29,13:44:00,354.55,354.56,354.46,354.50,27920
2021/06/29,13:45:00,354.50,354.53,354.50,354.53,14700
2021/06/29,13:46:00,354.53,354.62,354.53,354.59,54239
2021/06/29,13:47:00,354.59,354.70,354.59,354.62,76167
2021/06/29,13:48:00,354.62,354.63,354.58,354.58,31410
2021/06/29,13:49:00,354.58,354.61,354.55,354.58,18358
2021/06/29,13:50:00,354.58,354.62,354.56,354.61,59654
2021/06/29,13:51:00,354.61,354.62,354.54,354.56,29196
2021/06/29,13:52:00,354.56,354.57,354.49,354.50,27750
2021/06/29,13:53:00,354.50,354.50,354.42,354.42,264076
2021/06/29,13:54:00,354.41,354.46,354.41,354.46,53149
2021/06/29,13:55:00,354.46,354.52,354.45,354.50,27206
2021/06/29,13:56:00,354.50,354.51,354.42,354.45,25308
2021/06/29,13:57:00,354.45,354.55,354.45,354.53,30173
2021/06/29,13:58:00,354.53,354.58,354.52,354.57,53529
2021/06/29,13:59:00,354.57,354.64,354.55,354.62,75577
2021/06/29,14:00:00,354.62,354.65,354.61,354.64,34060
2021/06/29,14:01:00,354.64,354.66,354.55,354.56,37462
2021/06/29,14:02:00,354.57,354.62,354.57,354.58,26220
2021/06/29,14:03:00,354.58,354.58,354.49,354.53,36261
2021/06/29,14:04:00,354.53,354.55,354.51,354.52,16942
2021/06/29,14:05:00,354.52,354.56,354.51,354.54,36599
2021/06/29,14:06:00,354.54,354.69,354.54,354.67,46076
2021/06/29,14:07:00,354.67,354.70,354.65,354.66,51218
2021/06/29,14:08:00,354.66,354.69,354.65,354.69,29379
2021/06/29,14:09:00,354.69,354.86,354.69,354.83,136160
2021/06/29,14:10:00,354.83,354.87,354.78,354.83,56215
2021/06/29,14:11:00,354.82,354.84,354.76,354.80,43629
2021/06/29,14:12:00,354.80,354.84,354.80,354.84,30184
2021/06/29,14:13:00,354.85,354.87,354.80,354.85,29658
2021/06/29,14:14:00,354.85,354.85,354.80,354.83,17335
2021/06/29,14:15:00,354.83,354.91,354.81,354.81,35428
2021/06/29,14:16:00,354.81,354.83,354.75,354.80,29709
2021/06/29,14:17:00,354.80,354.84,354.78,354.82,28285
2021/06/29,14:18:00,354.82,354.83,354.78,354.79,11168
2021/06/29,14:19:00,354.79,354.84,354.77,354.81,18069
2021/06/29,14:20:00,354.81,354.81,354.74,354.75,23440
2021/06/29,14:21:00,354.75,354.77,354.67,354.73,36236
2021/06/29,14:22:00,354.74,354.81,354.73,354.80,53768
2021/06/29,14:23:00,354.79,354.84,354.77,354.79,38653
2021/06/29,14:24:00,354.79,354.80,354.72,354.72,37874
2021/06/29,14:25:00,354.72,354.75,354.69,354.73,46157
2021/06/29,14:26:00,354.73,354.76,354.70,354.71,37785
2021/06/29,14:27:00,354.70,354.73,354.66,354.67,36122
2021/06/29,14:28:00,354.67,354.67,354.59,354.61,103878
2021/06/29,14:29:00,354.61,354.63,354.55,354.56,109474
2021/06/29,14:30:00,354.57,354.62,354.56,354.60,44670
2021/06/29,14:31:00,354.61,354.62,354.53,354.57,34526
2021/06/29,14:32:00,354.57,354.66,354.57,354.64,57824
2021/06/29,14:33:00,354.64,354.65,354.54,354.54,44367
2021/06/29,14:34:00,354.54,354.55,354.46,354.51,57314
2021/06/29,14:35:00,354.51,354.60,354.48,354.53,38762
2021/06/29,14:36:00,354.53,354.53,354.41,354.45,47082
2021/06/29,14:37:00,354.45,354.51,354.45,354.50,25769
2021/06/29,14:38:00,354.50,354.50,354.44,354.47,30393
2021/06/29,14:39:00,354.47,354.48,354.40,354.43,42167
2021/06/29,14:40:00,354.43,354.46,354.41,354.42,14212
2021/06/29,14:41:00,354.42,354.44,354.35,354.35,36778
2021/06/29,14:42:00,354.35,354.35,354.26,354.35,83670
2021/06/29,14:43:00,354.36,354.39,354.28,354.34,87472
2021/06/29,14:44:00,354.35,354.35,354.29,354.30,29538
2021/06/29,14:45:00,354.30,354.37,354.29,354.32,36848
2021/06/29,14:46:00,354.32,354.33,354.22,354.22,49927
2021/06/29,14:47:00,354.22,354.28,354.14,354.28,106749
2021/06/29,14:48:00,354.28,354.39,354.28,354.31,204377
2021/06/29,14:49:00,354.31,354.36,354.28,354.33,32890
2021/06/29,14:50:00,354.33,354.36,354.32,354.36,15814
2021/06/29,14:51:00,354.36,354.40,354.31,354.33,34356
2021/06/29,14:52:00,354.33,354.36,354.31,354.32,1324447
2021/06/29,14:53:00,354.32,354.34,354.25,354.25,32875
2021/06/29,14:54:00,354.26,354.35,354.24,354.33,30589
2021/06/29,14:55:00,354.33,354.46,354.33,354.45,73799
2021/06/29,14:56:00,354.45,354.52,354.44,354.52,65555
2021/06/29,14:57:00,354.52,354.53,354.48,354.49,39672
2021/06/29,14:58:00,354.49,354.55,354.48,354.53,41225
2021/06/29,14:59:00,354.53,354.58,354.53,354.56,39393
2021/06/29,15:00:00,354.56,354.56,354.51,354.55,25267
2021/06/29,15:01:00,354.56,354.64,354.51,354.54,47550
2021/06/29,15:02:00,354.55,354.56,354.49,354.51,15847
2021/06/29,15:03:00,354.51,354.52,354.46,354.50,20899
2021/06/29,15:04:00,354.50,354.56,354.50,354.54,19602
2021/06/29,15:05:00,354.54,354.54,354.47,354.47,12998
2021/06/29,15:06:00,354.47,354.51,354.42,354.43,32955
2021/06/29,15:07:00,354.43,354.44,354.38,354.40,18704
2021/06/29,15:08:00,354.40,354.48,354.40,354.44,26794
2021/06/29,15:09:00,354.44,354.51,354.44,354.50,42664
2021/06/29,15:10:00,354.50,354.50,354.41,354.49,28322
2021/06/29,15:11:00,354.49,354.56,354.47,354.55,56706
2021/06/29,15:12:00,354.55,354.56,354.49,354.50,24854
2021/06/29,15:13:00,354.50,354.54,354.47,354.47,46188
2021/06/29,15:14:00,354.47,354.54,354.44,354.54,35530
2021/06/29,15:15:00,354.54,354.62,354.53,354.61,64430
2021/06/29,15:16:00,354.61,354.61,354.53,354.54,34394
2021/06/29,15:17:00,354.54,354.57,354.49,354.57,53037
2021/06/29,15:18:00,354.57,354.64,354.57,354.64,36604
2021/06/29,15:19:00,354.64,354.73,354.63,354.70,52820
2021/06/29,15:20:00,354.70,354.74,354.67,354.70,64227
2021/06/29,15:21:00,354.70,354.74,354.66,354.68,30273
2021/06/29,15:22:00,354.68,354.70,354.60,354.62,35435
2021/06/29,15:23:00,354.62,354.72,354.60,354.71,38185
2021/06/29,15:24:00,354.71,354.78,354.71,354.78,42905
2021/06/29,15:25:00,354.78,354.84,354.78,354.84,37567
2021/06/29,15:26:00,354.84,354.88,354.80,354.80,31537
2021/06/29,15:27:00,354.80,354.82,354.74,354.74,57571
2021/06/29,15:28:00,354.74,354.79,354.69,354.71,36049
2021/06/29,15:29:00,354.71,354.79,354.70,354.77,27649
2021/06/29,15:30:00,354.78,354.79,354.76,354.77,226050
2021/06/29,15:31:00,354.76,354.78,354.68,354.74,112054
2021/06/29,15:32:00,354.73,354.77,354.70,354.71,27186
2021/06/29,15:33:00,354.71,354.85,354.71,354.81,39708
2021/06/29,15:34:00,354.81,354.82,354.78,354.81,36005
2021/06/29,15:35:00,354.81,354.84,354.78,354.83,225638
2021/06/29,15:36:00,354.83,354.84,354.80,354.83,38864
2021/06/29,15:37:00,354.82,354.88,354.82,354.87,42597
2021/06/29,15:38:00,354.87,354.91,354.84,354.89,42973
2021/06/29,15:39:00,354.89,354.95,354.88,354.92,45335
2021/06/29,15:40:00,354.92,354.93,354.80,354.80,78477
2021/06/29,15:41:00,354.80,354.83,354.77,354.80,58589
2021/06/29,15:42:00,354.81,354.84,354.75,354.75,37069
2021/06/29,15:43:00,354.75,354.81,354.72,354.81,53190
2021/06/29,15:44:00,354.81,354.84,354.76,354.78,79082
2021/06/29,15:45:00,354.78,354.84,354.78,354.84,53551
2021/06/29,15:46:00,354.84,354.87,354.80,354.86,54815
2021/06/29,15:47:00,354.86,354.88,354.82,354.84,36715
2021/06/29,15:48:00,354.84,354.85,354.80,354.80,26598
2021/06/29,15:49:00,354.80,354.81,354.77,354.80,62852
2021/06/29,15:50:00,354.81,354.83,354.73,354.73,45234
2021/06/29,15:51:00,354.74,354.95,354.69,354.79,158546
2021/06/29,15:52:00,354.79,354.80,354.66,354.72,92076
2021/06/29,15:53:00,354.71,354.83,354.71,354.83,51625
2021/06/29,15:54:00,354.84,354.85,354.75,354.82,77610
2021/06/29,15:55:00,354.82,354.87,354.74,354.84,155704
2021/06/29,15:56:00,354.83,355.02,354.82,354.95,537500
2021/06/29,15:57:00,354.94,354.95,354.88,354.94,114171
2021/06/29,15:58:00,354.94,354.96,354.89,354.94,105515
2021/06/29,15:59:00,354.94,354.97,354.91,354.94,327903
2021/06/29,16:00:00,354.94,354.97,354.86,354.95,399289
2021/06/30,09:31:00,354.83,355.07,354.64,354.88,284148
2021/06/30,09:32:00,354.88,354.94,354.54,354.63,163140
2021/06/30,09:33:00,354.63,354.63,354.30,354.42,221254
2021/06/30,09:34:00,354.42,354.65,354.19,354.50,260313
2021/06/30,09:35:00,354.50,354.52,354.20,354.20,213067
2021/06/30,09:36:00,354.20,354.43,353.98,354.42,237309
2021/06/30,09:37:00,354.42,354.72,354.31,354.63,150839
2021/06/30,09:38:00,354.63,354.76,354.52,354.56,142572
2021/06/30,09:39:00,354.56,354.86,354.55,354.72,136680
2021/06/30,09:40:00,354.74,354.94,354.74,354.76,111857
2021/06/30,09:41:00,354.76,354.78,354.53,354.54,129251
2021/06/30,09:42:00,354.54,354.63,354.42,354.49,116357
2021/06/30,09:43:00,354.49,354.62,354.36,354.38,107287
2021/06/30,09:44:00,354.37,354.67,354.36,354.66,80968
2021/06/30,09:45:00,354.66,354.80,354.62,354.79,95781
2021/06/30,09:46:00,354.79,354.93,354.62,354.83,145861
2021/06/30,09:47:00,354.85,354.98,354.69,354.78,74188
2021/06/30,09:48:00,354.78,355.16,354.78,354.95,124433
2021/06/30,09:49:00,354.97,355.08,354.93,354.99,75175
2021/06/30,09:50:00,354.99,355.07,354.93,354.96,65210
2021/06/30,09:51:00,354.96,354.97,354.51,354.55,164608
2021/06/30,09:52:00,354.56,354.58,354.43,354.49,128010
2021/06/30,09:53:00,354.49,354.62,354.40,354.50,127008
2021/06/30,09:54:00,354.51,354.63,354.51,354.59,92778
2021/06/30,09:55:00,354.59,354.67,354.49,354.60,74947
2021/06/30,09:56:00,354.60,354.60,354.25,354.26,95207
2021/06/30,09:57:00,354.26,354.37,354.25,354.30,66788
2021/06/30,09:58:00,354.30,354.35,354.09,354.10,115482
2021/06/30,09:59:00,354.10,354.14,353.95,353.96,166284
2021/06/30,10:00:00,353.96,354.25,353.87,354.23,177573
2021/06/30,10:01:00,354.23,354.38,354.11,354.26,112647
2021/06/30,10:02:00,354.25,354.34,354.16,354.34,62737
2021/06/30,10:03:00,354.34,354.42,354.28,354.42,61973
2021/06/30,10:04:00,354.40,354.42,354.28,354.34,44688
2021/06/30,10:05:00,354.34,354.49,354.30,354.46,74231
2021/06/30,10:06:00,354.48,354.60,354.41,354.57,62475
2021/06/30,10:07:00,354.55,354.64,354.46,354.47,86129
2021/06/30,10:08:00,354.47,354.50,354.31,354.34,58023
2021/06/30,10:09:00,354.34,354.48,354.34,354.36,41614
2021/06/30,10:10:00,354.36,354.48,354.25,354.47,68252
2021/06/30,10:11:00,354.46,354.50,354.33,354.36,50167
2021/06/30,10:12:00,354.34,354.35,354.08,354.23,117147
2021/06/30,10:13:00,354.24,354.39,354.16,354.34,105437
2021/06/30,10:14:00,354.34,354.47,354.33,354.46,127730
2021/06/30,10:15:00,354.46,354.53,354.31,354.42,52804
2021/06/30,10:16:00,354.42,354.45,354.27,354.27,48307
2021/06/30,10:17:00,354.27,354.49,354.22,354.48,121659
2021/06/30,10:18:00,354.47,354.60,354.46,354.52,78341
2021/06/30,10:19:00,354.52,354.62,354.46,354.57,48242
2021/06/30,10:20:00,354.57,354.62,354.38,354.39,36369
2021/06/30,10:21:00,354.39,354.45,354.25,354.44,83362
2021/06/30,10:22:00,354.44,354.53,354.39,354.49,35459
2021/06/30,10:23:00,354.49,354.69,354.43,354.66,61202
2021/06/30,10:24:00,354.66,354.66,354.56,354.63,63691
2021/06/30,10:25:00,354.63,354.74,354.56,354.72,50879
2021/06/30,10:26:00,354.72,354.75,354.54,354.55,51778
2021/06/30,10:27:00,354.55,354.62,354.53,354.59,37174
2021/06/30,10:28:00,354.59,354.69,354.52,354.63,81561
2021/06/30,10:29:00,354.63,354.75,354.58,354.73,77554
2021/06/30,10:30:00,354.73,354.77,354.67,354.68,59380
2021/06/30,10:31:00,354.68,354.97,354.65,354.95,214613
2021/06/30,10:32:00,354.95,354.97,354.88,354.96,64706
2021/06/30,10:33:00,354.95,355.00,354.93,354.97,56833
2021/06/30,10:34:00,354.97,354.97,354.88,354.88,68685
2021/06/30,10:35:00,354.86,354.87,354.77,354.82,84398
2021/06/30,10:36:00,354.82,354.84,354.75,354.76,1246413
2021/06/30,10:37:00,354.75,354.83,354.71,354.78,55728
2021/06/30,10:38:00,354.78,354.81,354.65,354.66,31832
2021/06/30,10:39:00,354.66,354.73,354.63,354.70,39018
2021/06/30,10:40:00,354.70,354.72,354.61,354.66,37790
2021/06/30,10:41:00,354.66,354.73,354.54,354.62,62067
2021/06/30,10:42:00,354.62,354.65,354.50,354.57,40583
2021/06/30,10:43:00,354.57,354.70,354.55,354.67,47904
2021/06/30,10:44:00,354.67,354.76,354.59,354.63,57243
2021/06/30,10:45:00,354.63,354.73,354.63,354.71,29730
2021/06/30,10:46:00,354.72,354.88,354.70,354.83,80573
2021/06/30,10:47:00,354.83,354.90,354.77,354.80,25816
2021/06/30,10:48:00,354.80,354.80,354.70,354.72,34829
2021/06/30,10:49:00,354.72,354.72,354.54,354.57,44631
2021/06/30,10:50:00,354.57,354.57,354.41,354.45,58053
2021/06/30,10:51:00,354.45,354.54,354.39,354.54,72724
2021/06/30,10:52:00,354.54,354.62,354.54,354.59,43931
2021/06/30,10:53:00,354.59,354.74,354.57,354.71,41821
2021/06/30,10:54:00,354.71,354.87,354.68,354.86,49555
2021/06/30,10:55:00,354.86,354.94,354.84,354.94,47101
2021/06/30,10:56:00,354.94,355.06,354.91,355.06,113831
2021/06/30,10:57:00,355.06,355.13,355.05,355.11,79575
2021/06/30,10:58:00,355.11,355.12,354.97,354.98,47525
2021/06/30,10:59:00,354.98,355.08,354.95,355.02,40408
2021/06/30,11:00:00,355.02,355.07,354.96,355.06,55408
2021/06/30,11:01:00,355.07,355.17,355.07,355.16,105877
2021/06/30,11:02:00,355.16,355.23,355.05,355.06,50479
2021/06/30,11:03:00,355.05,355.12,355.01,355.02,54370
2021/06/30,11:04:00,355.02,355.03,354.95,354.98,51988
2021/06/30,11:05:00,354.99,355.05,354.98,355.02,29341
2021/06/30,11:06:00,355.02,355.06,354.92,354.93,15652
2021/06/30,11:07:00,354.93,355.01,354.90,354.92,38506
2021/06/30,11:08:00,354.92,355.05,354.86,355.04,50887
2021/06/30,11:09:00,355.04,355.09,355.04,355.07,31868
2021/06/30,11:10:00,355.07,355.14,355.05,355.10,25574
2021/06/30,11:11:00,355.10,355.12,354.97,355.00,32145
2021/06/30,11:12:00,355.00,355.00,354.86,354.87,37374
2021/06/30,11:13:00,354.87,354.91,354.77,354.79,54074
2021/06/30,11:14:00,354.79,354.85,354.79,354.80,47142
2021/06/30,11:15:00,354.82,354.86,354.78,354.80,17029
2021/06/30,11:16:00,354.80,354.84,354.76,354.78,50242
2021/06/30,11:17:00,354.78,354.78,354.66,354.71,71642
2021/06/30,11:18:00,354.71,354.79,354.71,354.77,26210
2021/06/30,11:19:00,354.77,354.81,354.69,354.70,55274
2021/06/30,11:20:00,354.70,354.70,354.57,354.58,131784
2021/06/30,11:21:00,354.59,354.67,354.53,354.66,38268
2021/06/30,11:22:00,354.66,354.67,354.59,354.64,39696
2021/06/30,11:23:00,354.64,354.64,354.56,354.63,48423
2021/06/30,11:24:00,354.63,354.67,354.55,354.62,35768
2021/06/30,11:25:00,354.62,354.63,354.48,354.51,54607
2021/06/30,11:26:00,354.51,354.53,354.45,354.47,57087
2021/06/30,11:27:00,354.47,354.62,354.44,354.60,68679
2021/06/30,11:28:00,354.60,354.60,354.52,354.52,32773
2021/06/30,11:29:00,354.52,354.60,354.49,354.51,47030
2021/06/30,11:30:00,354.51,354.58,354.51,354.56,42983
2021/06/30,11:31:00,354.56,354.63,354.54,354.59,33785
2021/06/30,11:32:00,354.59,354.71,354.59,354.66,42138
2021/06/30,11:33:00,354.66,354.66,354.52,354.54,26990
2021/06/30,11:34:00,354.54,354.60,354.46,354.55,25088
2021/06/30,11:35:00,354.55,354.59,354.49,354.52,31869
2021/06/30,11:36:00,354.49,354.59,354.35,354.59,93878
2021/06/30,11:37:00,354.60,354.66,354.56,354.58,45818
2021/06/30,11:38:00,354.59,354.60,354.51,354.56,20026
2021/06/30,11:39:00,354.56,354.60,354.52,354.60,22302
2021/06/30,11:40:00,354.60,354.63,354.53,354.63,25153
2021/06/30,11:41:00,354.62,354.64,354.55,354.56,23036
2021/06/30,11:42:00,354.56,354.56,354.44,354.44,30547
2021/06/30,11:43:00,354.43,354.47,354.37,354.43,56273
2021/06/30,11:44:00,354.43,354.48,354.40,354.40,57328
2021/06/30,11:45:00,354.40,354.44,354.36,354.41,28254
2021/06/30,11:46:00,354.41,354.46,354.31,354.43,66462
2021/06/30,11:47:00,354.43,354.53,354.40,354.48,80518
2021/06/30,11:48:00,354.48,354.50,354.40,354.50,29028
2021/06/30,11:49:00,354.50,354.56,354.47,354.52,31395
2021/06/30,11:50:00,354.52,354.61,354.51,354.59,31864
2021/06/30,11:51:00,354.59,354.65,354.57,354.62,60289
2021/06/30,11:52:00,354.62,354.66,354.61,354.66,24093
2021/06/30,11:53:00,354.67,354.68,354.62,354.67,36280
2021/06/30,11:54:00,354.67,354.72,354.64,354.70,63533
2021/06/30,11:55:00,354.71,354.75,354.67,354.72,34001
2021/06/30,11:56:00,354.74,354.81,354.69,354.69,50586
2021/06/30,11:57:00,354.69,354.69,354.64,354.64,31801
2021/06/30,11:58:00,354.64,354.70,354.64,354.70,39708
2021/06/30,11:59:00,354.70,354.78,354.70,354.74,25345
2021/06/30,12:00:00,354.74,354.78,354.72,354.73,20649
2021/06/30,12:01:00,354.73,354.76,354.68,354.73,46516
2021/06/30,12:02:00,354.73,354.77,354.67,354.68,89606
2021/06/30,12:03:00,354.68,354.69,354.60,354.61,55230
2021/06/30,12:04:00,354.60,354.60,354.48,354.50,46184
2021/06/30,12:05:00,354.50,354.53,354.44,354.47,50404
2021/06/30,12:06:00,354.47,354.63,354.47,354.63,30293
2021/06/30,12:07:00,354.63,354.69,354.62,354.62,36275
2021/06/30,12:08:00,354.62,354.73,354.57,354.73,24248
2021/06/30,12:09:00,354.73,354.76,354.68,354.76,26543
2021/06/30,12:10:00,354.76,354.77,354.65,354.74,30718
2021/06/30,12:11:00,354.74,354.74,354.66,354.69,41986
2021/06/30,12:12:00,354.69,354.78,354.67,354.76,19365
2021/06/30,12:13:00,354.76,354.77,354.72,354.73,22454
2021/06/30,12:14:00,354.74,354.74,354.69,354.72,17074
2021/06/30,12:15:00,354.72,354.79,354.71,354.77,24462
2021/06/30,12:16:00,354.76,354.80,354.69,354.79,45633
2021/06/30,12:17:00,354.79,354.81,354.74,354.75,29252
2021/06/30,12:18:00,354.75,354.77,354.69,354.73,26367
2021/06/30,12:19:00,354.73,354.80,354.73,354.79,26344
2021/06/30,12:20:00,354.79,354.84,354.72,354.73,41713
2021/06/30,12:21:00,354.73,354.74,354.63,354.63,53826
2021/06/30,12:22:00,354.63,354.66,354.61,354.64,74133
2021/06/30,12:23:00,354.64,354.64,354.52,354.57,65410
2021/06/30,12:24:00,354.57,354.60,354.50,354.50,53891
2021/06/30,12:25:00,354.50,354.50,354.34,354.34,143411
2021/06/30,12:26:00,354.34,354.36,354.24,354.25,84063
2021/06/30,12:27:00,354.25,354.25,354.02,354.04,140112
2021/06/30,12:28:00,354.05,354.11,353.99,354.00,788132
2021/06/30,12:29:00,354.00,354.09,353.89,354.05,202448
2021/06/30,12:30:00,354.05,354.07,354.01,354.05,82852
2021/06/30,12:31:00,354.04,354.04,353.83,353.90,162896
2021/06/30,12:32:00,353.91,354.04,353.87,354.03,122598
2021/06/30,12:33:00,354.03,354.17,354.02,354.16,60123
2021/06/30,12:34:00,354.16,354.28,354.16,354.25,119214
2021/06/30,12:35:00,354.24,354.30,354.23,354.27,46486
2021/06/30,12:36:00,354.27,354.38,354.27,354.29,63572
2021/06/30,12:37:00,354.29,354.40,354.29,354.31,44937
2021/06/30,12:38:00,354.31,354.36,354.28,354.29,40822
2021/06/30,12:39:00,354.28,354.31,354.23,354.23,28848
2021/06/30,12:40:00,354.25,354.29,354.22,354.26,42199
2021/06/30,12:41:00,354.26,354.38,354.26,354.37,54826
2021/06/30,12:42:00,354.36,354.36,354.28,354.30,34664
2021/06/30,12:43:00,354.30,354.38,354.27,354.34,27484
2021/06/30,12:44:00,354.34,354.40,354.30,354.39,51078
2021/06/30,12:45:00,354.39,354.40,354.35,354.38,26941
2021/06/30,12:46:00,354.38,354.38,354.29,354.33,35931
2021/06/30,12:47:00,354.32,354.34,354.26,354.30,36963
2021/06/30,12:48:00,354.30,354.35,354.28,354.29,35307
2021/06/30,12:49:00,354.28,354.32,354.24,354.31,45814
2021/06/30,12:50:00,354.31,354.34,354.25,354.25,26271
2021/06/30,12:51:00,354.26,354.37,354.25,354.36,61928
2021/06/30,12:52:00,354.36,354.45,354.33,354.41,40321
2021/06/30,12:53:00,354.41,354.41,354.36,354.38,32964
2021/06/30,12:54:00,354.37,354.42,354.34,354.38,32736
2021/06/30,12:55:00,354.38,354.44,354.35,354.44,75538
2021/06/30,12:56:00,354.43,354.47,354.38,354.40,70721
2021/06/30,12:57:00,354.40,354.43,354.36,354.39,43093
2021/06/30,12:58:00,354.39,354.40,354.29,354.34,56685
2021/06/30,12:59:00,354.34,354.36,354.28,354.29,53816
2021/06/30,13:00:00,354.29,354.38,354.28,354.35,35116
2021/06/30,13:01:00,354.35,354.44,354.30,354.41,36310
2021/06/30,13:02:00,354.41,354.45,354.40,354.43,27232
2021/06/30,13:03:00,354.42,354.47,354.38,354.46,33951
2021/06/30,13:04:00,354.45,354.53,354.45,354.49,38517
2021/06/30,13:05:00,354.49,354.52,354.46,354.51,40564
2021/06/30,13:06:00,354.51,354.57,354.51,354.53,64811
2021/06/30,13:07:00,354.53,354.54,354.49,354.54,230148
2021/06/30,13:08:00,354.54,354.58,354.47,354.48,57270
2021/06/30,13:09:00,354.48,354.49,354.45,354.47,235401
2021/06/30,13:10:00,354.47,354.53,354.47,354.48,32271
2021/06/30,13:11:00,354.48,354.49,354.41,354.41,33775
2021/06/30,13:12:00,354.42,354.48,354.39,354.44,55426
2021/06/30,13:13:00,354.45,354.55,354.45,354.55,54010
2021/06/30,13:14:00,354.55,354.61,354.54,354.59,71046
2021/06/30,13:15:00,354.59,354.64,354.58,354.63,34634
2021/06/30,13:16:00,354.63,354.66,354.58,354.63,84584
2021/06/30,13:17:00,354.63,354.64,354.56,354.58,23167
2021/06/30,13:18:00,354.58,354.60,354.55,354.56,34878
2021/06/30,13:19:00,354.55,354.58,354.52,354.57,41103
2021/06/30,13:20:00,354.57,354.62,354.52,354.53,53871
2021/06/30,13:21:00,354.53,354.56,354.51,354.54,45557
2021/06/30,13:22:00,354.54,354.56,354.50,354.53,25563
2021/06/30,13:23:00,354.53,354.58,354.52,354.54,27984
2021/06/30,13:24:00,354.54,354.55,354.50,354.50,14574
2021/06/30,13:25:00,354.50,354.50,354.43,354.48,25704
2021/06/30,13:26:00,354.48,354.48,354.40,354.43,50096
2021/06/30,13:27:00,354.43,354.45,354.39,354.41,36431
2021/06/30,13:28:00,354.41,354.49,354.40,354.48,30896
2021/06/30,13:29:00,354.48,354.49,354.39,354.39,17013
2021/06/30,13:30:00,354.39,354.44,354.39,354.43,16906
2021/06/30,13:31:00,354.44,354.47,354.34,354.40,33871
2021/06/30,13:32:00,354.39,354.44,354.35,354.39,22914
2021/06/30,13:33:00,354.39,354.41,354.38,354.41,18825
2021/06/30,13:34:00,354.42,354.53,354.42,354.52,19994
2021/06/30,13:35:00,354.52,354.53,354.49,354.50,22481
2021/06/30,13:36:00,354.50,354.55,354.45,354.55,20812
2021/06/30,13:37:00,354.55,354.58,354.50,354.56,33173
2021/06/30,13:38:00,354.56,354.59,354.54,354.55,56196
2021/06/30,13:39:00,354.56,354.62,354.52,354.62,23749
2021/06/30,13:40:00,354.62,354.66,354.59,354.59,91834
2021/06/30,13:41:00,354.59,354.67,354.57,354.64,69717
2021/06/30,13:42:00,354.64,354.70,354.64,354.70,35388
2021/06/30,13:43:00,354.70,354.74,354.64,354.66,46907
2021/06/30,13:44:00,354.66,354.66,354.56,354.62,57623
2021/06/30,13:45:00,354.62,354.63,354.55,354.58,68827
2021/06/30,13:46:00,354.58,354.61,354.55,354.56,52263
2021/06/30,13:47:00,354.56,354.61,354.53,354.54,21094
2021/06/30,13:48:00,354.54,354.56,354.51,354.56,77152
2021/06/30,13:49:00,354.56,354.57,354.53,354.55,15154
2021/06/30,13:50:00,354.55,354.58,354.54,354.56,25277
2021/06/30,13:51:00,354.56,354.60,354.54,354.55,30374
2021/06/30,13:52:00,354.55,354.59,354.47,354.49,33357
2021/06/30,13:53:00,354.49,354.50,354.45,354.47,28508
2021/06/30,13:54:00,354.46,354.56,354.43,354.56,34775
2021/06/30,13:55:00,354.55,354.56,354.48,354.49,22654
2021/06/30,13:56:00,354.49,354.55,354.45,354.55,23037
2021/06/30,13:57:00,354.55,354.56,354.48,354.50,22402
2021/06/30,13:58:00,354.50,354.56,354.46,354.56,11621
2021/06/30,13:59:00,354.57,354.62,354.57,354.59,28767
2021/06/30,14:00:00,354.59,354.59,354.53,354.56,48503
2021/06/30,14:01:00,354.56,354.58,354.46,354.50,35527
2021/06/30,14:02:00,354.51,354.56,354.51,354.52,27892
2021/06/30,14:03:00,354.52,354.52,354.42,354.45,29446
2021/06/30,14:04:00,354.45,354.48,354.41,354.42,34500
2021/06/30,14:05:00,354.43,354.48,354.41,354.43,30307
2021/06/30,14:06:00,354.43,354.50,354.41,354.45,53574
2021/06/30,14:07:00,354.45,354.45,354.38,354.38,32400
2021/06/30,14:08:00,354.38,354.41,354.32,354.35,76796
2021/06/30,14:09:00,354.35,354.35,354.26,354.26,52653
2021/06/30,14:10:00,354.26,354.26,354.17,354.20,53285
2021/06/30,14:11:00,354.20,354.21,354.08,354.10,57647
2021/06/30,14:12:00,354.11,354.17,354.10,354.12,50969
2021/06/30,14:13:00,354.12,354.21,354.08,354.19,31899
2021/06/30,14:14:00,354.18,354.23,354.16,354.19,38831
2021/06/30,14:15:00,354.19,354.22,354.17,354.19,14619
2021/06/30,14:16:00,354.19,354.25,354.17,354.20,29220
2021/06/30,14:17:00,354.20,354.32,354.18,354.32,38331
2021/06/30,14:18:00,354.32,354.35,354.29,354.32,28314
2021/06/30,14:19:00,354.32,354.35,354.29,354.31,9624
2021/06/30,14:20:00,354.31,354.32,354.27,354.29,28519
2021/06/30,14:21:00,354.29,354.31,354.23,354.24,20222
2021/06/30,14:22:00,354.24,354.27,354.15,354.17,24815
2021/06/30,14:23:00,354.17,354.19,354.13,354.17,16145
2021/06/30,14:24:00,354.17,354.19,354.13,354.17,42522
2021/06/30,14:25:00,354.18,354.21,354.17,354.17,58530
2021/06/30,14:26:00,354.17,354.17,354.09,354.11,33164
2021/06/30,14:27:00,354.11,354.23,354.11,354.23,22497
2021/06/30,14:28:00,354.23,354.23,354.16,354.18,19404
2021/06/30,14:29:00,354.18,354.20,354.10,354.18,25377
2021/06/30,14:30:00,354.18,354.26,354.18,354.26,34069
2021/06/30,14:31:00,354.26,354.31,354.24,354.25,50467
2021/06/30,14:32:00,354.25,354.42,354.23,354.40,44425
2021/06/30,14:33:00,354.39,354.46,354.38,354.42,44482
2021/06/30,14:34:00,354.43,354.46,354.41,354.46,23034
2021/06/30,14:35:00,354.46,354.47,354.40,354.46,39092
2021/06/30,14:36:00,354.46,354.48,354.44,354.44,29540
2021/06/30,14:37:00,354.43,354.51,354.43,354.48,41234
2021/06/30,14:38:00,354.48,354.51,354.45,354.47,21840
2021/06/30,14:39:00,354.47,354.51,354.45,354.51,21885
2021/06/30,14:40:00,354.51,354.54,354.49,354.52,19694
2021/06/30,14:41:00,354.52,354.60,354.51,354.57,28897
2021/06/30,14:42:00,354.57,354.60,354.56,354.57,306275
2021/06/30,14:43:00,354.56,354.59,354.55,354.58,29890
2021/06/30,14:44:00,354.58,354.59,354.55,354.59,15592
2021/06/30,14:45:00,354.59,354.61,354.57,354.58,39507
2021/06/30,14:46:00,354.58,354.61,354.56,354.60,30641
2021/06/30,14:47:00,354.61,354.63,354.53,354.57,44823
2021/06/30,14:48:00,354.57,354.59,354.54,354.58,24278
2021/06/30,14:49:00,354.58,354.59,354.50,354.55,73039
2021/06/30,14:50:00,354.55,354.55,354.51,354.52,93445
2021/06/30,14:51:00,354.53,354.57,354.50,354.52,19261
2021/06/30,14:52:00,354.52,354.53,354.47,354.50,1326844
2021/06/30,14:53:00,354.50,354.52,354.46,354.51,55423
2021/06/30,14:54:00,354.51,354.53,354.45,354.46,27794
2021/06/30,14:55:00,354.47,354.47,354.41,354.44,31908
2021/06/30,14:56:00,354.44,354.49,354.42,354.48,36690
2021/06/30,14:57:00,354.48,354.54,354.48,354.50,17700
2021/06/30,14:58:00,354.50,354.61,354.48,354.58,36455
2021/06/30,14:59:00,354.58,354.61,354.48,354.50,40189
2021/06/30,15:00:00,354.50,354.50,354.43,354.43,18817
2021/06/30,15:01:00,354.45,354.52,354.44,354.47,17871
2021/06/30,15:02:00,354.48,354.50,354.42,354.46,25764
2021/06/30,15:03:00,354.47,354.55,354.43,354.49,29808
2021/06/30,15:04:00,354.51,354.60,354.51,354.57,46309
2021/06/30,15:05:00,354.57,354.59,354.51,354.55,38066
2021/06/30,15:06:00,354.55,354.62,354.55,354.57,33025
2021/06/30,15:07:00,354.57,354.67,354.57,354.62,37344
2021/06/30,15:08:00,354.62,354.65,354.57,354.58,25265
2021/06/30,15:09:00,354.58,354.65,354.57,354.64,31836
2021/06/30,15:10:00,354.64,354.68,354.64,354.65,36668
2021/06/30,15:11:00,354.66,354.70,354.65,354.69,72048
2021/06/30,15:12:00,354.70,354.71,354.62,354.67,35581
2021/06/30,15:13:00,354.67,354.73,354.64,354.71,65880
2021/06/30,15:14:00,354.71,354.71,354.60,354.61,16740
2021/06/30,15:15:00,354.61,354.61,354.54,354.57,51215
2021/06/30,15:16:00,354.57,354.66,354.55,354.64,19651
2021/06/30,15:17:00,354.63,354.74,354.63,354.73,76677
2021/06/30,15:18:00,354.73,354.73,354.66,354.67,63427
2021/06/30,15:19:00,354.67,354.67,354.63,354.65,26493
2021/06/30,15:20:00,354.64,354.69,354.60,354.63,19424
2021/06/30,15:21:00,354.63,354.67,354.59,354.67,32324
2021/06/30,15:22:00,354.67,354.69,354.61,354.65,521934
2021/06/30,15:23:00,354.65,354.71,354.64,354.71,249855
2021/06/30,15:24:00,354.71,354.74,354.67,354.69,25106
2021/06/30,15:25:00,354.69,354.74,354.66,354.73,14115
2021/06/30,15:26:00,354.73,354.77,354.70,354.75,23219
2021/06/30,15:27:00,354.75,354.78,354.73,354.73,57625
2021/06/30,15:28:00,354.73,354.77,354.70,354.73,23544
2021/06/30,15:29:00,354.73,354.76,354.67,354.75,39279
2021/06/30,15:30:00,354.75,354.75,354.70,354.71,23181
2021/06/30,15:31:00,354.70,354.73,354.59,354.60,58623
2021/06/30,15:32:00,354.60,354.64,354.59,354.60,55042
2021/06/30,15:33:00,354.61,354.61,354.52,354.54,41330
2021/06/30,15:34:00,354.54,354.57,354.51,354.55,79507
2021/06/30,15:35:00,354.55,354.83,354.55,354.81,151594
2021/06/30,15:36:00,354.80,354.86,354.69,354.69,293655
2021/06/30,15:37:00,354.69,354.74,354.61,354.74,73184
2021/06/30,15:38:00,354.74,354.77,354.69,354.76,47269
2021/06/30,15:39:00,354.76,354.79,354.73,354.77,32507
2021/06/30,15:40:00,354.77,354.78,354.70,354.72,48059
2021/06/30,15:41:00,354.72,354.77,354.70,354.76,23026
2021/06/30,15:42:00,354.76,354.79,354.67,354.67,41192
2021/06/30,15:43:00,354.67,354.73,354.62,354.62,40190
2021/06/30,15:44:00,354.62,354.71,354.59,354.69,59415
2021/06/30,15:45:00,354.70,354.78,354.68,354.76,46905
2021/06/30,15:46:00,354.77,354.93,354.77,354.91,129815
2021/06/30,15:47:00,354.91,355.00,354.89,354.98,128708
2021/06/30,15:48:00,354.98,355.08,354.97,355.02,130393
2021/06/30,15:49:00,355.02,355.04,354.90,354.91,66398
2021/06/30,15:50:00,354.91,354.92,354.79,354.83,86916
2021/06/30,15:51:00,354.83,354.83,354.26,354.53,510413
2021/06/30,15:52:00,354.54,354.64,354.48,354.62,154208
2021/06/30,15:53:00,354.62,354.83,354.62,354.79,160638
2021/06/30,15:54:00,354.79,354.85,354.69,354.77,237893
2021/06/30,15:55:00,354.77,354.85,354.48,354.70,508854
2021/06/30,15:56:00,354.70,354.85,354.67,354.75,351179
2021/06/30,15:57:00,354.75,354.83,354.70,354.76,354414
2021/06/30,15:58:00,354.76,354.79,354.66,354.74,337135
2021/06/30,15:59:00,354.74,354.74,354.59,354.62,336624
2021/06/30,16:00:00,354.62,354.75,354.42,354.46,1017182
2021/07/01,09:31:00,354.07,354.23,353.78,354.18,268505
2021/07/01,09:32:00,354.19,354.23,353.93,354.21,179049
2021/07/01,09:33:00,354.21,354.62,354.15,354.61,180768
2021/07/01,09:34:00,354.61,354.83,354.51,354.83,269911
2021/07/01,09:35:00,354.82,354.86,354.61,354.70,178846
2021/07/01,09:36:00,354.70,354.96,354.53,354.61,197127
2021/07/01,09:37:00,354.61,354.75,354.57,354.75,91029
2021/07/01,09:38:00,354.75,354.84,354.71,354.71,118605
2021/07/01,09:39:00,354.71,354.84,354.58,354.59,101137
2021/07/01,09:40:00,354.60,354.61,354.44,354.56,133630
2021/07/01,09:41:00,354.56,354.87,353.45,354.53,334199
2021/07/01,09:42:00,354.53,354.59,354.46,354.50,96374
2021/07/01,09:43:00,354.52,354.82,354.52,354.68,88666
2021/07/01,09:44:00,354.68,354.81,354.67,354.67,87464
2021/07/01,09:45:00,354.68,354.69,354.56,354.65,115891
2021/07/01,09:46:00,354.65,355.07,354.65,355.01,187730
2021/07/01,09:47:00,355.01,355.09,354.45,354.90,534390
2021/07/01,09:48:00,354.90,355.00,354.82,354.87,123125
2021/07/01,09:49:00,354.87,354.94,354.75,354.75,52841
2021/07/01,09:50:00,354.75,354.77,354.65,354.72,65718
2021/07/01,09:51:00,354.72,354.88,354.64,354.86,169850
2021/07/01,09:52:00,354.86,354.93,354.75,354.80,72058
2021/07/01,09:53:00,354.80,354.85,354.63,354.64,80054
2021/07/01,09:54:00,354.66,354.68,354.50,354.52,67742
2021/07/01,09:55:00,354.52,354.53,354.19,354.25,159763
2021/07/01,09:56:00,354.26,354.31,354.09,354.23,133895
2021/07/01,09:57:00,354.23,354.37,354.14,354.33,119951
2021/07/01,09:58:00,354.34,354.45,354.28,354.42,142157
2021/07/01,09:59:00,354.42,354.55,354.37,354.44,79682
2021/07/01,10:00:00,354.44,354.51,354.41,354.47,71733
2021/07/01,10:01:00,354.47,354.47,354.18,354.33,133322
2021/07/01,10:02:00,354.34,354.46,354.26,354.43,111986
2021/07/01,10:03:00,354.45,354.67,354.45,354.59,114616
2021/07/01,10:04:00,354.59,354.62,354.43,354.51,98606
2021/07/01,10:05:00,354.50,354.63,354.44,354.61,79636
2021/07/01,10:06:00,354.62,354.66,354.52,354.64,71758
2021/07/01,10:07:00,354.64,354.74,354.49,354.51,105552
2021/07/01,10:08:00,354.51,354.54,354.39,354.49,81390
2021/07/01,10:09:00,354.49,354.60,354.44,354.46,316458
2021/07/01,10:10:00,354.46,354.49,354.37,354.46,66050
2021/07/01,10:11:00,354.45,354.53,354.42,354.51,48187
2021/07/01,10:12:00,354.51,354.58,354.45,354.51,43970
2021/07/01,10:13:00,354.52,354.62,354.40,354.40,62341
2021/07/01,10:14:00,354.41,354.52,354.33,354.46,72453
2021/07/01,10:15:00,354.46,354.53,354.37,354.43,69226
2021/07/01,10:16:00,354.42,354.52,354.40,354.46,58339
2021/07/01,10:17:00,354.46,354.46,354.24,354.29,88076
2021/07/01,10:18:00,354.30,354.31,353.96,353.99,128636
2021/07/01,10:19:00,353.99,354.08,353.88,353.95,107322
2021/07/01,10:20:00,353.95,353.95,353.77,353.79,100835
2021/07/01,10:21:00,353.77,353.79,353.60,353.70,144142
2021/07/01,10:22:00,353.70,353.85,353.63,353.82,94292
2021/07/01,10:23:00,353.82,353.99,353.82,353.99,79491
2021/07/01,10:24:00,353.99,354.06,353.94,354.06,94864
2021/07/01,10:25:00,354.05,354.08,353.88,353.99,101579
2021/07/01,10:26:00,353.99,354.13,353.93,354.07,86611
2021/07/01,10:27:00,354.06,354.12,354.04,354.08,45107
2021/07/01,10:28:00,354.07,354.09,353.91,353.94,76722
2021/07/01,10:29:00,353.95,354.16,353.94,354.09,66077
2021/07/01,10:30:00,354.09,354.22,354.06,354.20,74137
2021/07/01,10:31:00,354.20,354.30,354.20,354.23,84509
2021/07/01,10:32:00,354.23,354.23,354.07,354.12,64918
2021/07/01,10:33:00,354.12,354.14,354.04,354.14,59243
2021/07/01,10:34:00,354.13,354.28,354.13,354.24,81652
2021/07/01,10:35:00,354.25,354.37,354.22,354.31,42897
2021/07/01,10:36:00,354.30,354.45,354.26,354.44,58118
2021/07/01,10:37:00,354.44,354.57,354.41,354.55,76340
2021/07/01,10:38:00,354.55,354.64,354.54,354.58,101841
2021/07/01,10:39:00,354.58,354.60,354.42,354.43,61636
2021/07/01,10:40:00,354.43,354.47,354.36,354.36,56730
2021/07/01,10:41:00,354.36,354.44,354.23,354.42,55174
2021/07/01,10:42:00,354.43,354.44,354.37,354.38,32328
2021/07/01,10:43:00,354.38,354.41,354.27,354.36,33762
2021/07/01,10:44:00,354.36,354.36,354.27,354.32,42286
2021/07/01,10:45:00,354.31,354.32,354.22,354.28,47906
2021/07/01,10:46:00,354.28,354.29,354.09,354.22,83038
2021/07/01,10:47:00,354.23,354.28,354.20,354.26,51157
2021/07/01,10:48:00,354.26,354.31,354.19,354.22,54606
2021/07/01,10:49:00,354.21,354.21,354.12,354.17,56486
2021/07/01,10:50:00,354.17,354.24,354.05,354.05,42199
2021/07/01,10:51:00,354.05,354.14,353.96,354.13,102923
2021/07/01,10:52:00,354.13,354.26,354.11,354.19,46599
2021/07/01,10:53:00,354.19,354.28,354.15,354.15,44363
2021/07/01,10:54:00,354.15,354.24,354.14,354.23,50070
2021/07/01,10:55:00,354.24,354.38,354.15,354.26,52376
2021/07/01,10:56:00,354.25,354.25,354.08,354.24,52297
2021/07/01,10:57:00,354.24,354.24,354.07,354.07,45683
2021/07/01,10:58:00,354.06,354.13,353.96,354.02,66687
2021/07/01,10:59:00,354.02,354.20,354.02,354.15,137878
2021/07/01,11:00:00,354.15,354.26,353.90,354.22,312087
2021/07/01,11:01:00,354.23,354.35,354.17,354.32,67550
2021/07/01,11:02:00,354.33,354.37,354.27,354.28,51986
2021/07/01,11:03:00,354.28,354.28,354.11,354.14,72082
2021/07/01,11:04:00,354.14,354.22,354.13,354.17,44367
2021/07/01,11:05:00,354.17,354.21,354.10,354.16,43674
2021/07/01,11:06:00,354.16,354.16,354.03,354.07,54626
2021/07/01,11:07:00,354.07,354.07,353.80,353.85,101463
2021/07/01,11:08:00,353.85,353.86,353.56,353.70,119493
2021/07/01,11:09:00,353.70,353.74,353.46,353.50,115261
2021/07/01,11:10:00,353.50,353.72,353.50,353.64,73625
2021/07/01,11:11:00,353.64,353.67,353.40,353.45,87186
2021/07/01,11:12:00,353.45,353.45,353.11,353.12,164018
2021/07/01,11:13:00,353.12,353.29,353.07,353.28,112243
2021/07/01,11:14:00,353.28,353.32,353.20,353.20,306906
2021/07/01,11:15:00,353.20,353.39,353.17,353.32,102145
2021/07/01,11:16:00,353.32,353.50,353.28,353.48,95097
2021/07/01,11:17:00,353.48,353.49,353.37,353.43,99410
2021/07/01,11:18:00,353.43,353.50,353.21,353.22,133128
2021/07/01,11:19:00,353.22,353.32,353.12,353.13,95372
2021/07/01,11:20:00,353.13,353.20,353.03,353.15,110932
2021/07/01,11:21:00,353.17,353.31,353.15,353.20,100254
2021/07/01,11:22:00,353.20,353.22,352.96,353.09,165251
2021/07/01,11:23:00,353.09,353.13,352.90,352.96,122554
2021/07/01,11:24:00,352.95,353.00,352.76,352.79,137911
2021/07/01,11:25:00,352.79,352.97,352.68,352.93,177162
2021/07/01,11:26:00,352.93,353.10,352.89,353.08,168016
2021/07/01,11:27:00,353.08,353.10,352.94,352.94,47614
2021/07/01,11:28:00,352.94,353.11,352.94,353.07,73463
2021/07/01,11:29:00,353.07,353.15,353.07,353.12,93717
2021/07/01,11:30:00,353.12,353.21,353.04,353.20,127584
2021/07/01,11:31:00,353.20,353.32,353.16,353.17,91108
2021/07/01,11:32:00,353.17,353.35,353.16,353.31,59459
2021/07/01,11:33:00,353.31,353.31,353.22,353.22,66729
2021/07/01,11:34:00,353.24,353.35,353.21,353.29,53813
2021/07/01,11:35:00,353.29,353.33,353.18,353.30,70736
2021/07/01,11:36:00,353.30,353.43,353.26,353.43,53511
2021/07/01,11:37:00,353.43,353.43,353.34,353.39,37473
2021/07/01,11:38:00,353.39,353.39,353.20,353.24,66030
2021/07/01,11:39:00,353.24,353.28,353.19,353.28,31437
2021/07/01,11:40:00,353.28,353.36,353.26,353.28,45388
2021/07/01,11:41:00,353.27,353.45,353.26,353.38,66784
2021/07/01,11:42:00,353.39,353.47,353.36,353.37,71574
2021/07/01,11:43:00,353.36,353.42,353.30,353.40,27623
2021/07/01,11:44:00,353.40,353.49,353.38,353.45,31785
2021/07/01,11:45:00,353.45,353.45,353.35,353.39,38405
2021/07/01,11:46:00,353.39,353.39,353.29,353.35,34625
2021/07/01,11:47:00,353.34,353.37,353.27,353.37,35379
2021/07/01,11:48:00,353.37,353.48,353.32,353.39,31220
2021/07/01,11:49:00,353.39,353.54,353.39,353.54,368401
2021/07/01,11:50:00,353.53,353.58,353.51,353.57,97655
2021/07/01,11:51:00,353.58,353.60,353.53,353.54,60827
2021/07/01,11:52:00,353.55,353.57,353.52,353.57,35035
2021/07/01,11:53:00,353.57,353.64,353.54,353.60,54467
2021/07/01,11:54:00,353.60,353.71,353.60,353.70,29339
2021/07/01,11:55:00,353.70,353.81,353.70,353.77,166228
2021/07/01,11:56:00,353.77,353.86,353.77,353.84,59768
2021/07/01,11:57:00,353.84,353.91,353.83,353.88,43146
2021/07/01,11:58:00,353.87,353.90,353.82,353.83,58633
2021/07/01,11:59:00,353.83,353.84,353.74,353.78,59292
2021/07/01,12:00:00,353.78,353.87,353.76,353.81,38623
2021/07/01,12:01:00,353.81,353.85,353.79,353.82,46270
2021/07/01,12:02:00,353.82,353.92,353.81,353.86,74278
2021/07/01,12:03:00,353.86,353.87,353.76,353.83,37966
2021/07/01,12:04:00,353.83,353.88,353.80,353.80,14539
2021/07/01,12:05:00,353.80,353.83,353.75,353.80,18227
2021/07/01,12:06:00,353.80,353.86,353.80,353.83,38220
2021/07/01,12:07:00,353.83,353.89,353.81,353.86,22265
2021/07/01,12:08:00,353.86,353.97,353.86,353.91,63313
2021/07/01,12:09:00,353.91,353.92,353.86,353.91,25413
2021/07/01,12:10:00,353.93,353.96,353.90,353.91,22430
2021/07/01,12:11:00,353.91,353.94,353.88,353.88,18320
2021/07/01,12:12:00,353.88,353.88,353.79,353.82,50618
2021/07/01,12:13:00,353.83,353.89,353.82,353.88,33867
2021/07/01,12:14:00,353.88,353.94,353.86,353.89,39127
2021/07/01,12:15:00,353.89,353.90,353.82,353.85,31537
2021/07/01,12:16:00,353.86,353.87,353.82,353.82,18294
2021/07/01,12:17:00,353.82,353.88,353.82,353.85,24374
2021/07/01,12:18:00,353.85,353.87,353.78,353.78,36781
2021/07/01,12:19:00,353.78,353.86,353.69,353.71,48232
2021/07/01,12:20:00,353.70,353.74,353.58,353.60,63614
2021/07/01,12:21:00,353.60,353.62,353.47,353.48,84644
2021/07/01,12:22:00,353.49,353.60,353.48,353.55,31018
2021/07/01,12:23:00,353.55,353.65,353.54,353.63,37070
2021/07/01,12:24:00,353.63,353.78,353.63,353.67,49178
2021/07/01,12:25:00,353.67,353.81,353.67,353.79,27599
2021/07/01,12:26:00,353.79,353.84,353.75,353.80,40877
2021/07/01,12:27:00,353.80,353.87,353.80,353.82,46129
2021/07/01,12:28:00,353.82,353.86,353.81,353.85,12303
2021/07/01,12:29:00,353.85,353.87,353.76,353.76,65072
2021/07/01,12:30:00,353.76,353.78,353.71,353.74,29071
2021/07/01,12:31:00,353.74,353.76,353.68,353.76,31791
2021/07/01,12:32:00,353.76,353.78,353.69,353.69,52722
2021/07/01,12:33:00,353.69,353.69,353.53,353.55,53299
2021/07/01,12:34:00,353.56,353.58,353.50,353.51,44220
2021/07/01,12:35:00,353.52,353.60,353.51,353.51,81346
2021/07/01,12:36:00,353.50,353.50,353.35,353.43,82354
2021/07/01,12:37:00,353.43,353.48,353.40,353.43,80064
2021/07/01,12:38:00,353.42,353.44,353.36,353.37,32310
2021/07/01,12:39:00,353.37,353.39,353.29,353.33,52293
2021/07/01,12:40:00,353.33,353.33,353.22,353.26,40350
2021/07/01,12:41:00,353.26,353.34,353.23,353.32,77338
2021/07/01,12:42:00,353.32,353.42,353.31,353.41,70419
2021/07/01,12:43:00,353.41,353.41,353.34,353.37,24563
2021/07/01,12:44:00,353.37,353.47,353.36,353.44,52068
2021/07/01,12:45:00,353.44,353.48,353.42,353.45,32489
2021/07/01,12:46:00,353.45,353.49,353.40,353.47,49380
2021/07/01,12:47:00,353.47,353.49,353.39,353.39,44582
2021/07/01,12:48:00,353.39,353.42,353.33,353.42,30580
2021/07/01,12:49:00,353.42,353.43,353.35,353.35,16656
2021/07/01,12:50:00,353.35,353.44,353.34,353.38,48447
2021/07/01,12:51:00,353.37,353.40,353.32,353.34,60315
2021/07/01,12:52:00,353.34,353.37,353.26,353.37,39711
2021/07/01,12:53:00,353.37,353.40,353.27,353.28,52734
2021/07/01,12:54:00,353.28,353.28,353.11,353.20,64858
2021/07/01,12:55:00,353.19,353.20,353.12,353.19,31966
2021/07/01,12:56:00,353.19,353.25,353.15,353.25,18754
2021/07/01,12:57:00,353.25,353.40,353.24,353.38,35543
2021/07/01,12:58:00,353.38,353.38,353.24,353.29,33034
2021/07/01,12:59:00,353.28,353.31,353.21,353.30,35404
2021/07/01,13:00:00,353.30,353.36,353.27,353.29,55720
2021/07/01,13:01:00,353.29,353.32,353.19,353.20,37363
2021/07/01,13:02:00,353.20,353.22,353.14,353.21,29237
2021/07/01,13:03:00,353.22,353.28,353.21,353.24,27272
2021/07/01,13:04:00,353.24,353.31,353.24,353.31,21247
2021/07/01,13:05:00,353.31,353.33,353.23,353.23,30305
2021/07/01,13:06:00,353.22,353.28,353.16,353.21,36943
2021/07/01,13:07:00,353.22,353.30,353.17,353.29,20689
2021/07/01,13:08:00,353.30,353.37,353.30,353.32,24107
2021/07/01,13:09:00,353.32,353.38,353.30,353.30,46041
2021/07/01,13:10:00,353.30,353.44,353.29,353.41,28609
2021/07/01,13:11:00,353.41,353.42,353.23,353.23,67932
2021/07/01,13:12:00,353.24,353.27,353.17,353.26,39699
2021/07/01,13:13:00,353.26,353.28,353.20,353.23,24665
2021/07/01,13:14:00,353.23,353.25,353.18,353.23,23719
2021/07/01,13:15:00,353.23,353.29,353.21,353.27,29417
2021/07/01,13:16:00,353.27,353.33,353.23,353.33,25290
2021/07/01,13:17:00,353.34,353.36,353.25,353.25,10790
2021/07/01,13:18:00,353.25,353.25,353.13,353.18,30731
2021/07/01,13:19:00,353.19,353.30,353.19,353.30,15891
2021/07/01,13:20:00,353.30,353.32,353.22,353.26,29183
2021/07/01,13:21:00,353.25,353.33,353.22,353.31,25589
2021/07/01,13:22:00,353.31,353.38,353.30,353.38,18245
2021/07/01,13:23:00,353.38,353.41,353.34,353.39,31659
2021/07/01,13:24:00,353.39,353.42,353.34,353.39,21217
2021/07/01,13:25:00,353.39,353.51,353.39,353.46,32807
2021/07/01,13:26:00,353.46,353.54,353.44,353.52,38124
2021/07/01,13:27:00,353.52,353.52,353.46,353.50,47047
2021/07/01,13:28:00,353.50,353.52,353.47,353.52,15153
2021/07/01,13:29:00,353.52,353.52,353.48,353.49,32545
2021/07/01,13:30:00,353.49,353.49,353.44,353.48,21597
2021/07/01,13:31:00,353.48,353.50,353.43,353.50,16420
2021/07/01,13:32:00,353.50,353.62,353.49,353.62,43228
2021/07/01,13:33:00,353.62,353.66,353.56,353.63,54596
2021/07/01,13:34:00,353.64,353.66,353.62,353.65,17961
2021/07/01,13:35:00,353.65,353.80,353.64,353.78,46786
2021/07/01,13:36:00,353.78,353.93,353.78,353.88,71863
2021/07/01,13:37:00,353.88,354.06,353.87,354.05,87083
2021/07/01,13:38:00,354.05,354.09,354.01,354.03,66876
2021/07/01,13:39:00,354.04,354.07,353.99,354.07,50771
2021/07/01,13:40:00,354.07,354.15,354.06,354.11,46049
2021/07/01,13:41:00,354.11,354.13,354.07,354.08,31829
2021/07/01,13:42:00,354.08,354.16,354.05,354.09,60815
2021/07/01,13:43:00,354.09,354.14,354.07,354.14,17372
2021/07/01,13:44:00,354.14,354.18,354.11,354.11,41856
2021/07/01,13:45:00,354.11,354.11,354.05,354.08,242020
2021/07/01,13:46:00,354.08,354.09,354.03,354.06,24322
2021/07/01,13:47:00,354.06,354.10,354.06,354.06,32944
2021/07/01,13:48:00,354.06,354.10,354.05,354.10,24543
2021/07/01,13:49:00,354.09,354.11,354.01,354.01,37840
2021/07/01,13:50:00,354.01,354.01,353.93,353.93,33875
2021/07/01,13:51:00,353.93,353.98,353.90,353.90,33718
2021/07/01,13:52:00,353.90,353.90,353.84,353.85,43000
2021/07/01,13:53:00,353.87,353.90,353.79,353.81,53798
2021/07/01,13:54:00,353.81,353.91,353.80,353.91,36221
2021/07/01,13:55:00,353.91,353.93,353.87,353.90,29721
2021/07/01,13:56:00,353.90,353.90,353.83,353.85,26689
2021/07/01,13:57:00,353.85,353.85,353.74,353.79,52589
2021/07/01,13:58:00,353.80,353.80,353.70,353.77,32903
2021/07/01,13:59:00,353.77,353.82,353.74,353.80,31744
2021/07/01,14:00:00,353.80,353.80,353.73,353.75,61845
2021/07/01,14:01:00,353.75,353.76,353.67,353.67,35171
2021/07/01,14:02:00,353.67,353.75,353.67,353.71,18085
2021/07/01,14:03:00,353.71,353.88,353.71,353.85,55409
2021/07/01,14:04:00,353.85,353.89,353.84,353.86,39699
2021/07/01,14:05:00,353.86,353.97,353.85,353.97,46474
2021/07/01,14:06:00,353.97,354.10,353.97,354.09,47436
2021/07/01,14:07:00,354.09,354.22,354.09,354.22,53022
2021/07/01,14:08:00,354.22,354.25,354.16,354.17,55778
2021/07/01,14:09:00,354.17,354.19,354.14,354.19,30163
2021/07/01,14:10:00,354.19,354.35,354.19,354.32,73701
2021/07/01,14:11:00,354.32,354.33,354.22,354.25,39678
2021/07/01,14:12:00,354.26,354.26,354.20,354.23,94115
2021/07/01,14:13:00,354.23,354.24,354.18,354.19,21179
2021/07/01,14:14:00,354.19,354.20,354.12,354.13,21628
2021/07/01,14:15:00,354.12,354.17,354.12,354.17,34245
2021/07/01,14:16:00,354.17,354.19,354.13,354.14,12903
2021/07/01,14:17:00,354.14,354.18,354.07,354.18,34205
2021/07/01,14:18:00,354.18,354.27,354.18,354.27,38774
2021/07/01,14:19:00,354.27,354.30,354.25,354.28,29001
2021/07/01,14:20:00,354.28,354.32,354.21,354.22,42358
2021/07/01,14:21:00,354.22,354.29,354.20,354.26,30608
2021/07/01,14:22:00,354.26,354.32,354.26,354.30,38844
2021/07/01,14:23:00,354.30,354.39,354.28,354.38,61232
2021/07/01,14:24:00,354.37,354.39,354.28,354.31,35125
2021/07/01,14:25:00,354.31,354.35,354.27,354.35,20286
2021/07/01,14:26:00,354.35,354.39,354.29,354.30,71692
2021/07/01,14:27:00,354.30,354.31,354.23,354.24,233144
2021/07/01,14:28:00,354.24,354.31,354.24,354.26,56834
2021/07/01,14:29:00,354.25,354.26,354.21,354.25,28386
2021/07/01,14:30:00,354.25,354.26,354.20,354.22,32113
2021/07/01,14:31:00,354.22,354.32,354.21,354.30,57240
2021/07/01,14:32:00,354.30,354.36,354.28,354.36,43736
2021/07/01,14:33:00,354.36,354.41,354.33,354.38,74072
2021/07/01,14:34:00,354.38,354.42,354.36,354.41,33422
2021/07/01,14:35:00,354.41,354.50,354.41,354.50,44766
2021/07/01,14:36:00,354.50,354.54,354.46,354.46,68342
2021/07/01,14:37:00,354.46,354.46,354.36,354.46,62059
2021/07/01,14:38:00,354.46,354.48,354.41,354.42,33889
2021/07/01,14:39:00,354.42,354.43,354.35,354.39,235634
2021/07/01,14:40:00,354.39,354.49,354.38,354.45,44196
2021/07/01,14:41:00,354.45,354.47,354.35,354.36,22117
2021/07/01,14:42:00,354.36,354.43,354.36,354.43,19869
2021/07/01,14:43:00,354.43,354.56,354.43,354.56,19900
2021/07/01,14:44:00,354.57,354.58,354.52,354.56,26990
2021/07/01,14:45:00,354.56,354.57,354.52,354.54,31342
2021/07/01,14:46:00,354.54,354.58,354.51,354.53,31643
2021/07/01,14:47:00,354.53,354.55,354.43,354.47,69770
2021/07/01,14:48:00,354.47,354.53,354.47,354.52,17126
2021/07/01,14:49:00,354.52,354.57,354.52,354.54,24363
2021/07/01,14:50:00,354.54,354.57,354.52,354.54,29579
2021/07/01,14:51:00,354.54,354.57,354.46,354.47,48036
2021/07/01,14:52:00,354.47,354.50,354.42,354.49,55446
2021/07/01,14:53:00,354.49,354.49,354.45,354.49,11747
2021/07/01,14:54:00,354.49,354.53,354.47,354.47,19972
2021/07/01,14:55:00,354.48,354.49,354.44,354.45,22215
2021/07/01,14:56:00,354.46,354.52,354.45,354.50,24040
2021/07/01,14:57:00,354.50,354.52,354.45,354.48,31911
2021/07/01,14:58:00,354.48,354.51,354.43,354.47,32506
2021/07/01,14:59:00,354.47,354.47,354.40,354.42,23639
2021/07/01,15:00:00,354.42,354.45,354.39,354.45,22219
2021/07/01,15:01:00,354.44,354.50,354.41,354.47,55509
2021/07/01,15:02:00,354.47,354.53,354.46,354.53,84490
2021/07/01,15:03:00,354.53,354.61,354.52,354.61,51115
2021/07/01,15:04:00,354.61,354.63,354.53,354.55,52836
2021/07/01,15:05:00,354.55,354.58,354.51,354.52,30024
2021/07/01,15:06:00,354.52,354.55,354.47,354.47,47090
2021/07/01,15:07:00,354.48,354.51,354.41,354.46,40960
2021/07/01,15:08:00,354.46,354.52,354.46,354.48,39738
2021/07/01,15:09:00,354.48,354.57,354.47,354.56,28581
2021/07/01,15:10:00,354.56,354.60,354.54,354.57,22253
2021/07/01,15:11:00,354.56,354.58,354.45,354.53,83225
2021/07/01,15:12:00,354.53,354.59,354.52,354.54,23557
2021/07/01,15:13:00,354.54,354.60,354.53,354.55,26737
2021/07/01,15:14:00,354.55,354.57,354.47,354.50,49281
2021/07/01,15:15:00,354.50,354.50,354.38,354.42,48034
2021/07/01,15:16:00,354.42,354.43,354.35,354.41,26851
2021/07/01,15:17:00,354.41,354.42,354.39,354.41,21641
2021/07/01,15:18:00,354.41,354.41,354.31,354.32,42024
2021/07/01,15:19:00,354.32,354.32,354.23,354.25,81628
2021/07/01,15:20:00,354.25,354.40,354.24,354.40,49197
2021/07/01,15:21:00,354.41,354.46,354.36,354.37,62270
2021/07/01,15:22:00,354.37,354.37,354.33,354.37,26611
2021/07/01,15:23:00,354.37,354.43,354.36,354.41,17446
2021/07/01,15:24:00,354.41,354.46,354.39,354.41,32773
2021/07/01,15:25:00,354.41,354.44,354.39,354.42,28118
2021/07/01,15:26:00,354.42,354.44,354.34,354.36,34816
2021/07/01,15:27:00,354.36,354.36,354.31,354.33,35923
2021/07/01,15:28:00,354.33,354.37,354.31,354.31,40618
2021/07/01,15:29:00,354.31,354.32,354.27,354.28,46794
2021/07/01,15:30:00,354.29,354.29,354.24,354.27,34978
2021/07/01,15:31:00,354.28,354.51,354.28,354.49,90228
2021/07/01,15:32:00,354.50,354.52,354.44,354.49,247774
2021/07/01,15:33:00,354.49,354.59,354.49,354.55,30071
2021/07/01,15:34:00,354.55,354.67,354.54,354.67,58372
2021/07/01,15:35:00,354.67,354.70,354.63,354.64,49356
2021/07/01,15:36:00,354.63,354.64,354.52,354.54,33612
2021/07/01,15:37:00,354.54,354.55,354.41,354.42,45615
2021/07/01,15:38:00,354.42,354.49,354.42,354.47,80643
2021/07/01,15:39:00,354.47,354.51,354.40,354.42,35030
2021/07/01,15:40:00,354.43,354.46,354.39,354.46,31667
2021/07/01,15:41:00,354.46,354.46,354.33,354.39,59039
2021/07/01,15:42:00,354.39,354.42,354.31,354.32,39887
2021/07/01,15:43:00,354.31,354.32,354.20,354.22,48754
2021/07/01,15:44:00,354.22,354.30,354.19,354.26,61338
2021/07/01,15:45:00,354.25,354.25,354.14,354.18,47316
2021/07/01,15:46:00,354.18,354.19,354.12,354.13,228050
2021/07/01,15:47:00,354.13,354.30,354.10,354.26,67117
2021/07/01,15:48:00,354.26,354.32,354.23,354.25,507505
2021/07/01,15:49:00,354.25,354.28,354.21,354.21,72087
2021/07/01,15:50:00,354.21,354.28,354.15,354.27,66033
2021/07/01,15:51:00,354.27,354.43,354.19,354.28,191016
2021/07/01,15:52:00,354.28,354.30,354.13,354.18,83927
2021/07/01,15:53:00,354.18,354.24,354.14,354.20,81728
2021/07/01,15:54:00,354.21,354.28,354.21,354.23,59522
2021/07/01,15:55:00,354.23,354.34,354.22,354.33,87377
2021/07/01,15:56:00,354.33,354.48,354.33,354.48,161065
2021/07/01,15:57:00,354.48,354.50,354.42,354.44,108469
2021/07/01,15:58:00,354.44,354.46,354.37,354.38,50615
2021/07/01,15:59:00,354.38,354.52,354.38,354.50,177054
2021/07/01,16:00:00,354.50,354.69,354.48,354.60,590248
2021/07/02,09:31:00,356.52,356.73,356.45,356.49,325284
2021/07/02,09:32:00,356.49,356.68,356.28,356.64,257951
2021/07/02,09:33:00,356.64,356.88,356.56,356.62,227973
2021/07/02,09:34:00,356.62,356.75,356.48,356.68,167052
2021/07/02,09:35:00,356.68,356.79,356.58,356.65,164623
2021/07/02,09:36:00,356.65,356.77,356.48,356.77,179453
2021/07/02,09:37:00,356.78,357.20,356.77,357.00,318868
2021/07/02,09:38:00,357.00,357.22,356.99,357.20,175298
2021/07/02,09:39:00,357.19,357.29,357.07,357.18,155301
2021/07/02,09:40:00,357.18,357.19,357.02,357.16,141904
2021/07/02,09:41:00,357.18,357.24,357.04,357.04,141154
2021/07/02,09:42:00,357.04,357.15,356.96,356.96,144110
2021/07/02,09:43:00,356.96,357.02,356.87,356.90,162138
2021/07/02,09:44:00,356.91,357.02,356.87,357.01,148840
2021/07/02,09:45:00,357.02,357.13,357.01,357.04,65770
2021/07/02,09:46:00,357.04,357.18,357.04,357.17,159127
2021/07/02,09:47:00,357.17,357.19,356.92,357.12,119293
2021/07/02,09:48:00,357.12,357.14,357.02,357.10,61499
2021/07/02,09:49:00,357.09,357.20,357.03,357.17,73641
2021/07/02,09:50:00,357.17,357.40,357.16,357.40,176560
2021/07/02,09:51:00,357.40,357.42,357.22,357.31,105045
2021/07/02,09:52:00,357.29,357.30,357.09,357.09,110754
2021/07/02,09:53:00,357.09,357.26,357.06,357.23,99409
2021/07/02,09:54:00,357.24,357.35,357.22,357.33,82692
2021/07/02,09:55:00,357.33,357.38,357.21,357.22,91791
2021/07/02,09:56:00,357.22,357.29,357.13,357.27,63809
2021/07/02,09:57:00,357.27,357.33,357.15,357.16,71534
2021/07/02,09:58:00,357.18,357.21,357.07,357.18,79548
2021/07/02,09:59:00,357.18,357.27,357.14,357.25,52828
2021/07/02,10:00:00,357.25,357.27,357.11,357.12,56848
2021/07/02,10:01:00,357.12,357.18,357.01,357.17,79871
2021/07/02,10:02:00,357.17,357.27,357.13,357.13,326781
2021/07/02,10:03:00,357.13,357.21,356.98,356.99,91028
2021/07/02,10:04:00,357.00,357.03,356.86,356.92,110954
2021/07/02,10:05:00,356.92,356.95,356.87,356.87,98811
2021/07/02,10:06:00,356.87,356.95,356.86,356.95,75443
2021/07/02,10:07:00,356.95,357.04,356.91,357.03,56643
2021/07/02,10:08:00,357.04,357.13,357.00,357.13,89232
2021/07/02,10:09:00,357.13,357.15,357.02,357.03,49631
2021/07/02,10:10:00,357.03,357.07,356.95,357.07,54535
2021/07/02,10:11:00,357.07,357.10,357.00,357.04,56905
2021/07/02,10:12:00,357.03,357.07,356.99,357.01,53503
2021/07/02,10:13:00,357.01,357.04,356.92,356.95,62199
2021/07/02,10:14:00,356.95,357.07,356.91,356.97,52276
2021/07/02,10:15:00,356.95,357.08,356.95,357.01,54471
2021/07/02,10:16:00,357.01,357.11,356.96,357.04,75660
2021/07/02,10:17:00,357.05,357.11,356.97,356.99,45497
2021/07/02,10:18:00,356.99,357.12,356.96,357.11,48751
2021/07/02,10:19:00,357.11,357.19,357.10,357.17,63526
2021/07/02,10:20:00,357.17,357.24,357.12,357.23,67056
2021/07/02,10:21:00,357.23,357.26,357.17,357.20,41760
2021/07/02,10:22:00,357.19,357.22,357.13,357.16,51063
2021/07/02,10:23:00,357.16,357.16,357.06,357.09,62196
2021/07/02,10:24:00,357.09,357.17,357.06,357.15,88736
2021/07/02,10:25:00,357.15,357.16,357.07,357.14,23924
2021/07/02,10:26:00,357.14,357.15,357.04,357.07,34044
2021/07/02,10:27:00,357.07,357.14,356.99,357.14,48951
2021/07/02,10:28:00,357.15,357.15,357.03,357.14,71605
2021/07/02,10:29:00,357.16,357.18,357.02,357.08,57224
2021/07/02,10:30:00,357.08,357.11,356.99,356.99,33862
2021/07/02,10:31:00,356.99,356.99,356.66,356.76,149016
2021/07/02,10:32:00,356.76,356.76,356.48,356.50,138719
2021/07/02,10:33:00,356.50,356.58,356.44,356.52,171802
2021/07/02,10:34:00,356.52,356.74,356.52,356.72,175876
2021/07/02,10:35:00,356.72,356.79,356.69,356.74,81937
2021/07/02,10:36:00,356.74,356.81,356.68,356.76,48560
2021/07/02,10:37:00,356.76,356.83,356.74,356.83,83668
2021/07/02,10:38:00,356.83,356.88,356.77,356.79,71775
2021/07/02,10:39:00,356.78,356.85,356.70,356.85,71978
2021/07/02,10:40:00,356.85,356.92,356.84,356.90,66667
2021/07/02,10:41:00,356.89,356.95,356.78,356.78,68607
2021/07/02,10:42:00,356.78,356.78,356.67,356.72,53246
2021/07/02,10:43:00,356.73,356.74,356.66,356.71,52224
2021/07/02,10:44:00,356.71,356.72,356.54,356.54,123577
2021/07/02,10:45:00,356.54,356.62,356.48,356.61,74750
2021/07/02,10:46:00,356.62,356.70,356.59,356.62,61996
2021/07/02,10:47:00,356.62,356.68,356.59,356.66,104942
2021/07/02,10:48:00,356.66,356.67,356.53,356.57,49724
2021/07/02,10:49:00,356.57,356.59,356.48,356.59,74365
2021/07/02,10:50:00,356.59,356.72,356.56,356.69,42484
2021/07/02,10:51:00,356.69,356.77,356.56,356.59,71491
2021/07/02,10:52:00,356.59,356.63,356.54,356.60,48001
2021/07/02,10:53:00,356.60,356.73,356.58,356.73,61468
2021/07/02,10:54:00,356.73,356.78,356.69,356.70,38461
2021/07/02,10:55:00,356.70,356.74,356.68,356.72,40911
2021/07/02,10:56:00,356.72,356.84,356.68,356.81,59489
2021/07/02,10:57:00,356.81,356.82,356.75,356.80,44458
2021/07/02,10:58:00,356.80,356.81,356.72,356.76,32799
2021/07/02,10:59:00,356.76,356.76,356.61,356.65,61177
2021/07/02,11:00:00,356.65,356.66,356.56,356.59,52149
2021/07/02,11:01:00,356.59,356.72,356.53,356.69,35317
2021/07/02,11:02:00,356.69,356.84,356.66,356.83,52829
2021/07/02,11:03:00,356.83,356.89,356.81,356.85,48836
2021/07/02,11:04:00,356.85,356.90,356.79,356.89,47221
2021/07/02,11:05:00,356.90,356.91,356.83,356.85,32059
2021/07/02,11:06:00,356.87,356.88,356.76,356.78,35450
2021/07/02,11:07:00,356.78,356.88,356.78,356.88,32612
2021/07/02,11:08:00,356.88,356.94,356.88,356.93,61952
2021/07/02,11:09:00,356.93,356.95,356.88,356.89,26565
2021/07/02,11:10:00,356.89,356.92,356.85,356.89,39606
2021/07/02,11:11:00,356.89,356.93,356.81,356.92,38372
2021/07/02,11:12:00,356.92,356.98,356.92,356.92,39367
2021/07/02,11:13:00,356.92,357.01,356.89,356.95,61585
2021/07/02,11:14:00,356.95,356.99,356.84,356.91,301818
2021/07/02,11:15:00,356.91,356.91,356.72,356.77,58825
2021/07/02,11:16:00,356.77,356.89,356.72,356.85,31554
2021/07/02,11:17:00,356.85,356.91,356.83,356.87,26948
2021/07/02,11:18:00,356.87,356.88,356.83,356.87,22216
2021/07/02,11:19:00,356.87,356.94,356.87,356.90,21148
2021/07/02,11:20:00,356.90,356.91,356.85,356.86,18027
2021/07/02,11:21:00,356.86,356.86,356.72,356.73,35636
2021/07/02,11:22:00,356.73,356.82,356.65,356.68,64237
2021/07/02,11:23:00,356.68,356.68,356.60,356.61,31189
2021/07/02,11:24:00,356.61,356.67,356.58,356.67,29659
2021/07/02,11:25:00,356.67,356.69,356.62,356.67,28331
2021/07/02,11:26:00,356.67,356.68,356.54,356.60,55214
2021/07/02,11:27:00,356.60,356.60,356.52,356.58,64215
2021/07/02,11:28:00,356.58,356.67,356.56,356.66,28891
2021/07/02,11:29:00,356.66,356.68,356.59,356.63,28221
2021/07/02,11:30:00,356.63,356.71,356.61,356.71,23040
2021/07/02,11:31:00,356.71,356.75,356.65,356.69,42265
2021/07/02,11:32:00,356.69,356.79,356.67,356.78,39764
2021/07/02,11:33:00,356.78,356.80,356.77,356.80,25153
2021/07/02,11:34:00,356.80,356.80,356.76,356.79,28571
2021/07/02,11:35:00,356.79,356.84,356.77,356.84,39534
2021/07/02,11:36:00,356.84,356.91,356.81,356.85,80156
2021/07/02,11:37:00,356.85,356.92,356.82,356.89,32483
2021/07/02,11:38:00,356.88,357.03,356.86,357.02,51799
2021/07/02,11:39:00,357.02,357.08,357.02,357.07,84753
2021/07/02,11:40:00,357.07,357.14,357.07,357.13,44284
2021/07/02,11:41:00,357.15,357.18,357.10,357.12,53536
2021/07/02,11:42:00,357.12,357.16,357.09,357.09,56917
2021/07/02,11:43:00,357.09,357.15,357.09,357.13,46322
2021/07/02,11:44:00,357.14,357.17,357.09,357.13,68802
2021/07/02,11:45:00,357.13,357.30,357.12,357.28,61619
2021/07/02,11:46:00,357.28,357.35,357.26,357.34,125756
2021/07/02,11:47:00,357.34,357.39,357.31,357.32,71141
2021/07/02,11:48:00,357.32,357.33,357.29,357.30,56377
2021/07/02,11:49:00,357.30,357.31,357.28,357.28,15800
2021/07/02,11:50:00,357.27,357.29,357.24,357.29,27860
2021/07/02,11:51:00,357.29,357.32,357.27,357.32,74832
2021/07/02,11:52:00,357.32,357.37,357.32,357.35,18482
2021/07/02,11:53:00,357.35,357.38,357.35,357.37,26521
2021/07/02,11:54:00,357.37,357.39,357.34,357.38,28283
2021/07/02,11:55:00,357.38,357.54,357.38,357.53,64647
2021/07/02,11:56:00,357.53,357.67,357.53,357.66,92910
2021/07/02,11:57:00,357.66,357.71,357.62,357.63,126467
2021/07/02,11:58:00,357.63,357.65,357.53,357.54,59416
2021/07/02,11:59:00,357.54,357.58,357.45,357.46,68059
2021/07/02,12:00:00,357.46,357.50,357.45,357.47,27831
2021/07/02,12:01:00,357.47,357.51,357.43,357.47,45558
2021/07/02,12:02:00,357.48,357.54,357.46,357.50,37141
2021/07/02,12:03:00,357.50,357.50,357.43,357.44,20844
2021/07/02,12:04:00,357.44,357.48,357.43,357.43,17147
2021/07/02,12:05:00,357.42,357.44,357.37,357.40,48515
2021/07/02,12:06:00,357.39,357.44,357.37,357.42,21303
2021/07/02,12:07:00,357.42,357.46,357.37,357.40,26843
2021/07/02,12:08:00,357.40,357.43,357.33,357.34,32602
2021/07/02,12:09:00,357.34,357.37,357.31,357.31,22046
2021/07/02,12:10:00,357.31,357.35,357.29,357.31,51077
2021/07/02,12:11:00,357.31,357.32,357.25,357.30,48841
2021/07/02,12:12:00,357.30,357.30,357.18,357.19,66393
2021/07/02,12:13:00,357.18,357.29,357.18,357.28,73513
2021/07/02,12:14:00,357.28,357.36,357.26,357.35,32893
2021/07/02,12:15:00,357.36,357.40,357.34,357.39,45144
2021/07/02,12:16:00,357.39,357.44,357.36,357.42,28560
2021/07/02,12:17:00,357.42,357.42,357.37,357.42,24241
2021/07/02,12:18:00,357.42,357.49,357.40,357.48,24793
2021/07/02,12:19:00,357.48,357.51,357.42,357.42,29760
2021/07/02,12:20:00,357.42,357.47,357.42,357.46,10477
2021/07/02,12:21:00,357.46,357.52,357.45,357.49,100644
2021/07/02,12:22:00,357.49,357.56,357.49,357.54,33119
2021/07/02,12:23:00,357.54,357.55,357.47,357.54,44719
2021/07/02,12:24:00,357.54,357.54,357.49,357.50,47998
2021/07/02,12:25:00,357.50,357.51,357.44,357.48,40621
2021/07/02,12:26:00,357.49,357.56,357.48,357.55,22921
2021/07/02,12:27:00,357.55,357.61,357.54,357.55,24561
2021/07/02,12:28:00,357.55,357.62,357.55,357.60,47032
2021/07/02,12:29:00,357.60,357.61,357.51,357.52,26685
2021/07/02,12:30:00,357.51,357.56,357.47,357.51,36244
2021/07/02,12:31:00,357.51,357.59,357.51,357.58,41583
2021/07/02,12:32:00,357.58,357.60,357.49,357.50,33093
2021/07/02,12:33:00,357.50,357.55,357.48,357.55,21393
2021/07/02,12:34:00,357.55,357.62,357.55,357.58,18257
2021/07/02,12:35:00,357.58,357.66,357.55,357.63,21818
2021/07/02,12:36:00,357.63,357.72,357.57,357.58,62348
2021/07/02,12:37:00,357.58,357.61,357.55,357.59,28481
2021/07/02,12:38:00,357.59,357.66,357.59,357.65,16759
2021/07/02,12:39:00,357.66,357.71,357.66,357.69,64142
2021/07/02,12:40:00,357.68,357.70,357.62,357.67,25559
2021/07/02,12:41:00,357.67,357.67,357.56,357.59,46774
2021/07/02,12:42:00,357.59,357.63,357.56,357.57,27033
2021/07/02,12:43:00,357.57,357.63,357.55,357.61,16740
2021/07/02,12:44:00,357.61,357.63,357.57,357.62,25380
2021/07/02,12:45:00,357.62,357.66,357.62,357.65,42792
2021/07/02,12:46:00,357.65,357.76,357.64,357.73,73820
2021/07/02,12:47:00,357.73,357.77,357.70,357.74,52687
2021/07/02,12:48:00,357.74,357.76,357.70,357.71,31506
2021/07/02,12:49:00,357.71,357.75,357.70,357.73,34352
2021/07/02,12:50:00,357.73,357.77,357.70,357.71,26547
2021/07/02,12:51:00,357.71,357.74,357.66,357.70,42763
2021/07/02,12:52:00,357.69,357.73,357.68,357.71,24195
2021/07/02,12:53:00,357.70,357.77,357.70,357.76,46703
2021/07/02,12:54:00,357.76,357.79,357.74,357.78,41835
2021/07/02,12:55:00,357.78,357.82,357.76,357.78,57908
2021/07/02,12:56:00,357.79,357.80,357.75,357.76,39394
2021/07/02,12:57:00,357.76,357.85,357.72,357.83,54459
2021/07/02,12:58:00,357.83,357.98,357.83,357.98,109019
2021/07/02,12:59:00,357.98,357.99,357.91,357.95,42977
2021/07/02,13:00:00,357.95,357.99,357.90,357.99,48502
2021/07/02,13:01:00,357.99,358.06,357.98,358.02,132582
2021/07/02,13:02:00,358.02,358.08,358.02,358.04,41749
2021/07/02,13:03:00,358.04,358.04,357.99,358.02,37597
2021/07/02,13:04:00,358.03,358.05,358.00,358.03,49970
2021/07/02,13:05:00,358.04,358.04,357.98,357.99,64627
2021/07/02,13:06:00,357.99,358.03,357.95,357.95,44681
2021/07/02,13:07:00,357.96,357.97,357.88,357.89,38534
2021/07/02,13:08:00,357.89,357.90,357.84,357.87,53488
2021/07/02,13:09:00,357.87,357.91,357.87,357.90,38346
2021/07/02,13:10:00,357.90,357.92,357.85,357.88,61715
2021/07/02,13:11:00,357.88,357.89,357.85,357.87,34472
2021/07/02,13:12:00,357.87,357.91,357.86,357.90,42419
2021/07/02,13:13:00,357.90,357.94,357.88,357.89,73021
2021/07/02,13:14:00,357.89,357.93,357.87,357.92,127772
2021/07/02,13:15:00,357.92,357.96,357.92,357.95,36774
2021/07/02,13:16:00,357.95,357.97,357.91,357.91,22246
2021/07/02,13:17:00,357.91,357.91,357.80,357.81,50248
2021/07/02,13:18:00,357.81,357.84,357.76,357.78,31229
2021/07/02,13:19:00,357.77,357.81,357.74,357.77,19498
2021/07/02,13:20:00,357.77,357.78,357.73,357.73,35345
2021/07/02,13:21:00,357.73,357.77,357.71,357.75,38475
2021/07/02,13:22:00,357.74,357.74,357.65,357.69,69502
2021/07/02,13:23:00,357.69,357.80,357.69,357.77,96503
2021/07/02,13:24:00,357.77,357.82,357.76,357.79,29890
2021/07/02,13:25:00,357.79,357.82,357.75,357.80,35069
2021/07/02,13:26:00,357.80,357.84,357.77,357.83,62178
2021/07/02,13:27:00,357.83,357.85,357.78,357.83,29950
2021/07/02,13:28:00,357.83,357.85,357.78,357.81,38633
2021/07/02,13:29:00,357.81,357.83,357.79,357.79,30775
2021/07/02,13:30:00,357.79,357.81,357.76,357.79,64696
2021/07/02,13:31:00,357.79,357.90,357.78,357.89,26844
2021/07/02,13:32:00,357.89,357.91,357.84,357.85,36006
2021/07/02,13:33:00,357.85,357.90,357.84,357.85,26850
2021/07/02,13:34:00,357.85,357.87,357.83,357.84,37884
2021/07/02,13:35:00,357.84,357.85,357.82,357.83,66588
2021/07/02,13:36:00,357.83,357.88,357.81,357.85,69898
2021/07/02,13:37:00,357.85,357.88,357.82,357.88,29806
2021/07/02,13:38:00,357.88,357.90,357.85,357.89,12579
2021/07/02,13:39:00,357.89,357.92,357.87,357.90,61522
2021/07/02,13:40:00,357.90,357.91,357.89,357.91,29070
2021/07/02,13:41:00,357.91,357.98,357.91,357.97,28621
2021/07/02,13:42:00,357.97,358.00,357.95,358.00,75302
2021/07/02,13:43:00,358.00,358.00,357.97,357.99,48411
2021/07/02,13:44:00,358.00,358.05,357.97,358.04,94217
2021/07/02,13:45:00,358.04,358.10,357.99,358.09,47435
2021/07/02,13:46:00,358.09,358.09,357.99,358.02,52769
2021/07/02,13:47:00,358.01,358.01,357.95,357.97,54894
2021/07/02,13:48:00,357.98,358.02,357.96,357.99,26017
2021/07/02,13:49:00,357.98,358.03,357.98,358.00,55949
2021/07/02,13:50:00,358.00,358.07,358.00,358.06,21340
2021/07/02,13:51:00,358.07,358.07,358.02,358.06,25911
2021/07/02,13:52:00,358.06,358.06,357.98,357.98,57550
2021/07/02,13:53:00,357.98,358.03,357.97,358.01,20223
2021/07/02,13:54:00,358.01,358.06,358.00,358.04,16993
2021/07/02,13:55:00,358.05,358.05,357.99,358.05,30771
2021/07/02,13:56:00,358.06,358.07,358.01,358.04,69987
2021/07/02,13:57:00,358.04,358.04,358.00,358.02,54773
2021/07/02,13:58:00,358.02,358.10,358.02,358.08,238609
2021/07/02,13:59:00,358.08,358.11,358.06,358.07,24769
2021/07/02,14:00:00,358.07,358.07,358.02,358.02,16660
2021/07/02,14:01:00,358.02,358.05,358.00,358.05,29425
2021/07/02,14:02:00,358.05,358.07,358.02,358.07,36832
2021/07/02,14:03:00,358.07,358.10,358.06,358.08,16504
2021/07/02,14:04:00,358.08,358.09,358.02,358.03,19929
2021/07/02,14:05:00,358.03,358.07,357.98,357.98,28319
2021/07/02,14:06:00,357.99,358.01,357.95,358.00,21865
2021/07/02,14:07:00,357.99,358.04,357.97,358.02,18362
2021/07/02,14:08:00,358.01,358.06,358.01,358.04,26925
2021/07/02,14:09:00,358.04,358.08,358.03,358.07,20098
2021/07/02,14:10:00,358.07,358.09,358.05,358.08,44536
2021/07/02,14:11:00,358.09,358.13,358.07,358.09,48761
2021/07/02,14:12:00,358.10,358.10,358.03,358.03,30311
2021/07/02,14:13:00,358.03,358.05,358.01,358.05,40127
2021/07/02,14:14:00,358.05,358.06,358.00,358.01,27731
2021/07/02,14:15:00,358.02,358.06,358.02,358.03,23161
2021/07/02,14:16:00,358.03,358.06,358.01,358.03,23666
2021/07/02,14:17:00,358.03,358.06,358.01,358.03,16215
2021/07/02,14:18:00,358.03,358.04,358.00,358.02,24945
2021/07/02,14:19:00,358.02,358.04,358.01,358.02,11258
2021/07/02,14:20:00,358.02,358.07,358.02,358.06,21707
2021/07/02,14:21:00,358.06,358.10,358.04,358.10,119887
2021/07/02,14:22:00,358.10,358.11,358.06,358.07,20757
2021/07/02,14:23:00,358.07,358.12,358.05,358.10,66363
2021/07/02,14:24:00,358.10,358.16,358.09,358.10,59004
2021/07/02,14:25:00,358.10,358.12,358.08,358.10,30783
2021/07/02,14:26:00,358.11,358.16,358.10,358.16,174508
2021/07/02,14:27:00,358.16,358.19,358.15,358.16,131150
2021/07/02,14:28:00,358.16,358.20,358.14,358.17,23626
2021/07/02,14:29:00,358.17,358.17,358.13,358.15,15842
2021/07/02,14:30:00,358.15,358.20,358.14,358.20,27876
2021/07/02,14:31:00,358.20,358.20,358.12,358.12,34516
2021/07/02,14:32:00,358.12,358.17,358.11,358.17,24738
2021/07/02,14:33:00,358.16,358.17,358.11,358.11,21226
2021/07/02,14:34:00,358.11,358.12,358.06,358.07,27965
2021/07/02,14:35:00,358.07,358.09,358.04,358.05,32190
2021/07/02,14:36:00,358.05,358.12,358.04,358.12,46543
2021/07/02,14:37:00,358.11,358.16,358.11,358.16,41333
2021/07/02,14:38:00,358.16,358.17,358.14,358.15,16791
2021/07/02,14:39:00,358.15,358.16,358.09,358.10,19472
2021/07/02,14:40:00,358.10,358.10,358.05,358.06,22465
2021/07/02,14:41:00,358.06,358.09,358.02,358.02,229798
2021/07/02,14:42:00,358.03,358.05,358.01,358.04,16583
2021/07/02,14:43:00,358.04,358.07,358.01,358.03,35574
2021/07/02,14:44:00,358.04,358.05,358.00,358.02,60464
2021/07/02,14:45:00,358.02,358.05,358.00,358.05,58742
2021/07/02,14:46:00,358.05,358.06,358.02,358.04,18496
2021/07/02,14:47:00,358.04,358.06,358.01,358.03,18797
2021/07/02,14:48:00,358.03,358.06,358.02,358.04,32038
2021/07/02,14:49:00,358.04,358.04,357.99,358.00,18993
2021/07/02,14:50:00,358.00,358.04,357.98,358.03,20460
2021/07/02,14:51:00,358.03,358.05,357.98,357.99,22626
2021/07/02,14:52:00,357.98,357.99,357.95,357.98,23371
2021/07/02,14:53:00,357.98,357.98,357.89,357.89,44905
2021/07/02,14:54:00,357.88,357.89,357.84,357.86,66744
2021/07/02,14:55:00,357.86,357.91,357.84,357.91,27926
2021/07/02,14:56:00,357.91,357.98,357.91,357.94,39979
2021/07/02,14:57:00,357.94,357.96,357.91,357.96,26825
2021/07/02,14:58:00,357.96,358.04,357.96,358.02,42008
2021/07/02,14:59:00,358.02,358.03,357.99,357.99,12061
2021/07/02,15:00:00,357.99,358.02,357.99,358.01,36560
2021/07/02,15:01:00,358.01,358.01,357.92,358.00,96565
2021/07/02,15:02:00,358.00,358.03,357.94,357.96,84624
2021/07/02,15:03:00,357.95,357.99,357.94,357.97,28760
2021/07/02,15:04:00,357.97,358.06,357.95,358.05,48105
2021/07/02,15:05:00,358.05,358.09,358.04,358.08,30008
2021/07/02,15:06:00,358.09,358.15,358.08,358.10,53389
2021/07/02,15:07:00,358.10,358.11,358.08,358.09,17994
2021/07/02,15:08:00,358.10,358.16,358.08,358.13,45251
2021/07/02,15:09:00,358.13,358.18,358.11,358.17,61791
2021/07/02,15:10:00,358.17,358.25,358.17,358.23,56688
2021/07/02,15:11:00,358.23,358.28,358.21,358.25,57142
2021/07/02,15:12:00,358.25,358.26,358.20,358.25,47857
2021/07/02,15:13:00,358.25,358.28,358.12,358.14,117907
2021/07/02,15:14:00,358.14,358.17,358.12,358.15,37144
2021/07/02,15:15:00,358.15,358.21,358.15,358.19,17604
2021/07/02,15:16:00,358.19,358.28,358.19,358.24,16502
2021/07/02,15:17:00,358.24,358.31,358.21,358.31,19195
2021/07/02,15:18:00,358.31,358.31,358.28,358.29,22195
2021/07/02,15:19:00,358.29,358.31,358.25,358.31,18202
2021/07/02,15:20:00,358.30,358.36,358.28,358.34,164103
2021/07/02,15:21:00,358.34,358.36,358.31,358.32,32899
2021/07/02,15:22:00,358.32,358.36,358.31,358.32,20715
2021/07/02,15:23:00,358.32,358.32,358.27,358.29,42136
2021/07/02,15:24:00,358.29,358.40,358.29,358.37,63758
2021/07/02,15:25:00,358.37,358.41,358.36,358.41,431471
2021/07/02,15:26:00,358.41,358.43,358.39,358.41,38456
2021/07/02,15:27:00,358.42,358.45,358.39,358.40,46909
2021/07/02,15:28:00,358.40,358.41,358.35,358.36,62483
2021/07/02,15:29:00,358.36,358.40,358.35,358.38,26697
2021/07/02,15:30:00,358.39,358.42,358.37,358.39,32519
2021/07/02,15:31:00,358.39,358.44,358.36,358.44,60769
2021/07/02,15:32:00,358.44,358.50,358.44,358.48,42792
2021/07/02,15:33:00,358.48,358.50,358.46,358.46,36453
2021/07/02,15:34:00,358.46,358.48,358.43,358.43,51715
2021/07/02,15:35:00,358.43,358.48,358.41,358.47,40611
2021/07/02,15:36:00,358.47,358.49,358.41,358.43,71218
2021/07/02,15:37:00,358.43,358.48,358.42,358.45,72747
2021/07/02,15:38:00,358.45,358.58,358.45,358.57,67011
2021/07/02,15:39:00,358.58,358.62,358.55,358.60,89712
2021/07/02,15:40:00,358.60,358.63,358.58,358.62,56739
2021/07/02,15:41:00,358.62,358.62,358.57,358.60,65069
2021/07/02,15:42:00,358.60,358.61,358.49,358.52,92496
2021/07/02,15:43:00,358.52,358.57,358.49,358.57,82582
2021/07/02,15:44:00,358.56,358.58,358.54,358.56,99030
2021/07/02,15:45:00,358.56,358.58,358.53,358.57,57800
2021/07/02,15:46:00,358.57,358.58,358.53,358.57,77412
2021/07/02,15:47:00,358.57,358.60,358.56,358.60,77033
2021/07/02,15:48:00,358.60,358.67,358.58,358.66,51492
2021/07/02,15:49:00,358.66,358.66,358.61,358.64,103985
2021/07/02,15:50:00,358.65,358.68,358.64,358.66,92573
2021/07/02,15:51:00,358.66,358.92,358.65,358.73,352290
2021/07/02,15:52:00,358.73,358.81,358.69,358.75,120044
2021/07/02,15:53:00,358.75,358.77,358.67,358.69,432161
2021/07/02,15:54:00,358.69,358.75,358.68,358.74,140718
2021/07/02,15:55:00,358.74,358.97,358.72,358.88,194655
2021/07/02,15:56:00,358.88,358.95,358.73,358.77,138289
2021/07/02,15:57:00,358.76,358.80,358.73,358.76,111829
2021/07/02,15:58:00,358.76,358.78,358.68,358.70,414227
2021/07/02,15:59:00,358.70,358.71,358.59,358.61,395431
2021/07/02,16:00:00,358.61,358.72,358.53,358.68,928429
2021/07/06,09:31:00,359.26,359.80,359.23,359.78,338918
2021/07/06,09:32:00,359.78,359.86,359.66,359.86,169063
2021/07/06,09:33:00,359.86,360.08,359.79,359.87,219648
2021/07/06,09:34:00,359.87,360.04,359.84,359.88,178415
2021/07/06,09:35:00,359.88,359.96,359.75,359.76,175581
2021/07/06,09:36:00,359.76,359.85,359.71,359.78,112982
2021/07/06,09:37:00,359.78,359.90,359.67,359.87,169237
2021/07/06,09:38:00,359.89,360.04,359.89,359.93,107711
2021/07/06,09:39:00,359.93,360.03,359.88,359.91,99734
2021/07/06,09:40:00,359.88,359.94,359.72,359.81,88970
2021/07/06,09:41:00,359.80,359.96,359.70,359.74,117770
2021/07/06,09:42:00,359.74,359.86,359.70,359.80,90897
2021/07/06,09:43:00,359.80,359.82,359.63,359.63,114200
2021/07/06,09:44:00,359.63,359.71,359.53,359.55,54781
2021/07/06,09:45:00,359.53,359.59,359.51,359.51,204887
2021/07/06,09:46:00,359.51,359.53,359.30,359.43,100234
2021/07/06,09:47:00,359.43,359.67,359.38,359.66,120001
2021/07/06,09:48:00,359.66,359.83,359.65,359.76,117760
2021/07/06,09:49:00,359.75,359.79,359.55,359.79,220630
2021/07/06,09:50:00,359.79,359.88,359.75,359.80,54887
2021/07/06,09:51:00,359.82,359.94,359.77,359.83,81428
2021/07/06,09:52:00,359.83,359.85,359.71,359.74,111352
2021/07/06,09:53:00,359.74,359.77,359.57,359.65,84963
2021/07/06,09:54:00,359.66,359.68,359.56,359.59,77604
2021/07/06,09:55:00,359.59,359.59,359.43,359.53,80262
2021/07/06,09:56:00,359.53,359.64,359.49,359.60,43553
2021/07/06,09:57:00,359.60,359.63,359.41,359.41,171489
2021/07/06,09:58:00,359.41,359.57,359.35,359.49,213606
2021/07/06,09:59:00,359.49,359.59,359.46,359.55,34869
2021/07/06,10:00:00,359.55,359.69,359.55,359.61,36737
2021/07/06,10:01:00,359.61,359.88,359.58,359.87,57319
2021/07/06,10:02:00,359.87,359.90,359.66,359.71,62177
2021/07/06,10:03:00,359.71,359.81,359.63,359.72,63150
2021/07/06,10:04:00,359.72,359.88,359.71,359.83,37398
2021/07/06,10:05:00,359.83,359.87,359.77,359.80,43897
2021/07/06,10:06:00,359.80,360.15,359.77,359.86,148613
2021/07/06,10:07:00,359.86,360.09,359.83,360.08,68137
2021/07/06,10:08:00,360.08,360.31,360.07,360.22,97074
2021/07/06,10:09:00,360.22,360.28,360.13,360.18,65884
2021/07/06,10:10:00,360.17,360.40,360.16,360.37,73794
2021/07/06,10:11:00,360.37,360.44,360.27,360.35,105335
2021/07/06,10:12:00,360.35,360.36,360.24,360.34,61839
2021/07/06,10:13:00,360.34,360.40,360.21,360.21,75039
2021/07/06,10:14:00,360.22,360.28,360.12,360.18,88869
2021/07/06,10:15:00,360.16,360.38,360.13,360.38,434429
2021/07/06,10:16:00,360.38,360.48,360.19,360.24,92639
2021/07/06,10:17:00,360.23,360.27,360.15,360.21,53737
2021/07/06,10:18:00,360.21,360.26,360.15,360.17,58699
2021/07/06,10:19:00,360.17,360.23,360.06,360.11,42923
2021/07/06,10:20:00,360.11,360.17,359.91,359.96,143419
2021/07/06,10:21:00,359.96,360.05,359.91,360.03,60950
2021/07/06,10:22:00,360.03,360.17,359.97,360.08,62651
2021/07/06,10:23:00,360.08,360.11,359.93,359.99,67052
2021/07/06,10:24:00,359.99,360.04,359.75,359.80,74253
2021/07/06,10:25:00,359.80,359.91,359.67,359.72,123009
2021/07/06,10:26:00,359.72,359.75,359.64,359.69,65065
2021/07/06,10:27:00,359.69,359.91,359.68,359.91,66771
2021/07/06,10:28:00,359.91,360.03,359.90,359.92,60776
2021/07/06,10:29:00,359.92,360.04,359.79,359.87,83530
2021/07/06,10:30:00,359.87,359.95,359.82,359.93,44791
2021/07/06,10:31:00,359.93,360.06,359.79,359.81,48127
2021/07/06,10:32:00,359.81,359.83,359.71,359.80,83961
2021/07/06,10:33:00,359.80,359.80,359.43,359.43,71818
2021/07/06,10:34:00,359.43,359.43,359.15,359.20,202146
2021/07/06,10:35:00,359.20,359.20,358.91,358.95,129965
2021/07/06,10:36:00,358.96,359.00,358.66,358.72,345331
2021/07/06,10:37:00,358.72,358.99,358.71,358.99,94954
2021/07/06,10:38:00,358.99,359.14,358.98,359.08,147878
2021/07/06,10:39:00,359.09,359.26,359.01,359.20,158030
2021/07/06,10:40:00,359.20,359.24,359.08,359.12,71429
2021/07/06,10:41:00,359.12,359.20,359.00,359.09,100713
2021/07/06,10:42:00,359.09,359.21,359.07,359.17,70210
2021/07/06,10:43:00,359.17,359.45,359.15,359.39,73654
2021/07/06,10:44:00,359.38,359.58,359.38,359.58,65930
2021/07/06,10:45:00,359.58,359.61,359.42,359.42,69977
2021/07/06,10:46:00,359.42,359.54,359.36,359.36,64041
2021/07/06,10:47:00,359.36,359.45,359.35,359.36,43650
2021/07/06,10:48:00,359.36,359.48,359.25,359.43,49428
2021/07/06,10:49:00,359.43,359.48,359.32,359.47,478211
2021/07/06,10:50:00,359.47,359.53,359.41,359.48,47817
2021/07/06,10:51:00,359.48,359.56,359.37,359.41,89921
2021/07/06,10:52:00,359.41,359.51,359.41,359.43,71051
2021/07/06,10:53:00,359.43,359.47,359.35,359.35,62197
2021/07/06,10:54:00,359.35,359.45,359.31,359.41,79664
2021/07/06,10:55:00,359.41,359.61,359.41,359.48,66711
2021/07/06,10:56:00,359.48,359.52,359.39,359.48,82750
2021/07/06,10:57:00,359.48,359.54,359.42,359.42,46294
2021/07/06,10:58:00,359.42,359.60,359.35,359.38,56883
2021/07/06,10:59:00,359.37,359.41,359.21,359.33,83572
2021/07/06,11:00:00,359.33,359.33,359.03,359.06,124457
2021/07/06,11:01:00,359.07,359.07,358.71,358.77,120232
2021/07/06,11:02:00,358.77,359.01,358.65,359.00,169552
2021/07/06,11:03:00,358.98,359.11,358.96,359.10,90955
2021/07/06,11:04:00,359.10,359.13,358.93,359.00,64951
2021/07/06,11:05:00,359.00,359.03,358.91,358.92,87805
2021/07/06,11:06:00,358.92,359.25,358.89,359.24,99201
2021/07/06,11:07:00,359.24,359.44,359.21,359.35,105958
2021/07/06,11:08:00,359.35,359.45,359.32,359.40,309985
2021/07/06,11:09:00,359.39,359.42,359.33,359.39,73221
2021/07/06,11:10:00,359.39,359.52,359.36,359.51,159514
2021/07/06,11:11:00,359.51,359.57,359.41,359.55,63979
2021/07/06,11:12:00,359.55,359.59,359.39,359.43,41972
2021/07/06,11:13:00,359.43,359.56,359.36,359.56,34526
2021/07/06,11:14:00,359.57,359.64,359.37,359.39,260554
2021/07/06,11:15:00,359.39,359.43,359.21,359.23,60131
2021/07/06,11:16:00,359.22,359.32,358.83,358.83,332609
2021/07/06,11:17:00,358.83,359.07,358.80,359.02,147274
2021/07/06,11:18:00,359.01,359.25,358.96,358.96,94693
2021/07/06,11:19:00,358.96,359.11,358.88,359.11,78369
2021/07/06,11:20:00,359.11,359.15,359.01,359.02,83691
2021/07/06,11:21:00,359.02,359.29,359.00,359.25,108103
2021/07/06,11:22:00,359.25,359.39,359.22,359.34,126472
2021/07/06,11:23:00,359.34,359.34,359.15,359.16,116537
2021/07/06,11:24:00,359.16,359.19,359.00,359.10,55918
2021/07/06,11:25:00,359.11,359.17,359.02,359.13,55094
2021/07/06,11:26:00,359.13,359.18,358.98,358.99,160279
2021/07/06,11:27:00,358.99,358.99,358.72,358.74,142008
2021/07/06,11:28:00,358.74,358.87,358.74,358.80,105655
2021/07/06,11:29:00,358.80,359.01,358.80,358.99,67720
2021/07/06,11:30:00,358.99,359.27,358.96,359.24,126643
2021/07/06,11:31:00,359.24,359.30,359.20,359.26,74767
2021/07/06,11:32:00,359.25,359.38,359.24,359.38,87414
2021/07/06,11:33:00,359.37,359.40,359.22,359.23,96236
2021/07/06,11:34:00,359.23,359.31,359.16,359.18,71221
2021/07/06,11:35:00,359.18,359.26,359.09,359.25,362969
2021/07/06,11:36:00,359.25,359.39,359.22,359.35,58185
2021/07/06,11:37:00,359.35,359.40,359.31,359.32,59813
2021/07/06,11:38:00,359.32,359.36,359.26,359.36,37665
2021/07/06,11:39:00,359.35,359.35,359.25,359.27,19131
2021/07/06,11:40:00,359.27,359.32,359.15,359.22,42015
2021/07/06,11:41:00,359.23,359.29,359.14,359.19,79915
2021/07/06,11:42:00,359.19,359.24,359.16,359.22,26792
2021/07/06,11:43:00,359.22,359.22,359.06,359.07,30873
2021/07/06,11:44:00,359.08,359.09,358.99,359.02,277484
2021/07/06,11:45:00,359.02,359.04,358.74,358.74,78174
2021/07/06,11:46:00,358.74,358.77,358.47,358.56,166296
2021/07/06,11:47:00,358.56,358.74,358.44,358.67,105189
2021/07/06,11:48:00,358.67,358.68,358.38,358.42,91360
2021/07/06,11:49:00,358.42,358.71,358.34,358.70,104220
2021/07/06,11:50:00,358.70,358.74,358.54,358.66,96075
2021/07/06,11:51:00,358.66,358.82,358.65,358.80,102535
2021/07/06,11:52:00,358.80,358.84,358.77,358.80,55682
2021/07/06,11:53:00,358.80,358.93,358.77,358.88,61489
2021/07/06,11:54:00,358.88,358.90,358.71,358.72,46272
2021/07/06,11:55:00,358.72,358.75,358.63,358.68,110474
2021/07/06,11:56:00,358.68,358.78,358.65,358.65,41892
2021/07/06,11:57:00,358.64,358.84,358.59,358.83,55406
2021/07/06,11:58:00,358.83,358.93,358.79,358.81,88035
2021/07/06,11:59:00,358.80,358.81,358.72,358.76,53258
2021/07/06,12:00:00,358.76,358.82,358.70,358.80,62831
2021/07/06,12:01:00,358.80,358.80,358.41,358.44,214637
2021/07/06,12:02:00,358.45,358.64,358.36,358.56,88579
2021/07/06,12:03:00,358.56,358.56,358.20,358.25,111866
2021/07/06,12:04:00,358.25,358.36,358.24,358.26,76387
2021/07/06,12:05:00,358.26,358.34,358.21,358.22,19539
2021/07/06,12:06:00,358.22,358.40,358.21,358.38,107104
2021/07/06,12:07:00,358.39,358.48,358.35,358.39,93050
2021/07/06,12:08:00,358.39,358.39,357.95,357.98,132948
2021/07/06,12:09:00,357.98,358.03,357.65,357.71,164037
2021/07/06,12:10:00,357.70,357.70,357.31,357.34,443966
2021/07/06,12:11:00,357.34,357.53,357.31,357.48,121882
2021/07/06,12:12:00,357.48,357.72,357.43,357.51,104311
2021/07/06,12:13:00,357.51,357.56,357.37,357.39,69123
2021/07/06,12:14:00,357.38,357.49,357.28,357.41,79655
2021/07/06,12:15:00,357.41,357.44,357.25,357.33,121647
2021/07/06,12:16:00,357.33,357.41,357.17,357.40,118638
2021/07/06,12:17:00,357.40,357.40,357.14,357.20,117134
2021/07/06,12:18:00,357.20,357.23,357.00,357.03,146418
2021/07/06,12:19:00,357.03,357.12,356.91,356.92,176726
2021/07/06,12:20:00,356.91,356.95,356.56,356.63,298181
2021/07/06,12:21:00,356.64,356.64,356.49,356.51,99865
2021/07/06,12:22:00,356.51,356.93,356.49,356.89,115036
2021/07/06,12:23:00,356.89,357.23,356.55,357.15,314075
2021/07/06,12:24:00,357.15,357.27,357.15,357.25,90974
2021/07/06,12:25:00,357.25,357.37,357.24,357.33,122266
2021/07/06,12:26:00,357.33,357.37,357.25,357.25,67664
2021/07/06,12:27:00,357.25,357.29,357.15,357.17,79014
2021/07/06,12:28:00,357.17,357.42,357.14,357.42,75186
2021/07/06,12:29:00,357.43,357.47,357.40,357.47,73087
2021/07/06,12:30:00,357.47,357.47,357.39,357.40,48303
2021/07/06,12:31:00,357.40,357.40,356.92,357.29,411596
2021/07/06,12:32:00,357.29,357.54,357.15,357.39,251514
2021/07/06,12:33:00,357.39,357.43,357.25,357.29,89290
2021/07/06,12:34:00,357.28,357.52,357.26,357.50,96666
2021/07/06,12:35:00,357.50,357.60,357.39,357.60,63963
2021/07/06,12:36:00,357.61,357.62,357.43,357.43,90301
2021/07/06,12:37:00,357.43,357.47,357.31,357.36,238246
2021/07/06,12:38:00,357.36,357.36,357.21,357.26,122724
2021/07/06,12:39:00,357.26,357.37,357.14,357.33,55647
2021/07/06,12:40:00,357.33,357.44,357.30,357.42,60440
2021/07/06,12:41:00,357.42,357.53,357.39,357.52,51608
2021/07/06,12:42:00,357.52,357.52,357.39,357.39,67035
2021/07/06,12:43:00,357.39,357.44,357.34,357.39,58260
2021/07/06,12:44:00,357.40,357.56,357.40,357.56,37204
2021/07/06,12:45:00,357.56,357.61,357.47,357.58,70069
2021/07/06,12:46:00,357.59,357.61,357.54,357.55,55772
2021/07/06,12:47:00,357.55,357.57,357.49,357.54,28939
2021/07/06,12:48:00,357.54,357.69,357.50,357.69,88987
2021/07/06,12:49:00,357.69,357.74,357.57,357.67,64753
2021/07/06,12:50:00,357.67,357.80,357.65,357.76,50616
2021/07/06,12:51:00,357.76,357.80,357.68,357.75,76729
2021/07/06,12:52:00,357.75,357.88,357.75,357.87,53324
2021/07/06,12:53:00,357.86,357.96,357.83,357.95,95310
2021/07/06,12:54:00,357.95,357.99,357.93,357.99,78289
2021/07/06,12:55:00,357.99,358.06,357.96,358.06,85044
2021/07/06,12:56:00,358.04,358.11,358.01,358.03,62976
2021/07/06,12:57:00,358.03,358.17,358.01,358.16,261082
2021/07/06,12:58:00,358.16,358.25,358.15,358.25,94863
2021/07/06,12:59:00,358.25,358.36,358.23,358.30,72167
2021/07/06,13:00:00,358.30,358.37,358.25,358.33,62518
2021/07/06,13:01:00,358.33,358.38,358.28,358.29,77350
2021/07/06,13:02:00,358.29,358.33,358.22,358.24,72083
2021/07/06,13:03:00,358.25,358.33,358.19,358.31,69432
2021/07/06,13:04:00,358.31,358.33,358.21,358.26,109008
2021/07/06,13:05:00,358.26,358.44,358.23,358.43,66097
2021/07/06,13:06:00,358.43,358.43,358.34,358.40,60833
2021/07/06,13:07:00,358.40,358.44,358.39,358.43,65782
2021/07/06,13:08:00,358.43,358.51,358.43,358.48,75220
2021/07/06,13:09:00,358.48,358.52,358.43,358.45,51117
2021/07/06,13:10:00,358.45,358.56,358.45,358.52,63875
2021/07/06,13:11:00,358.52,358.55,358.46,358.48,61955
2021/07/06,13:12:00,358.48,358.62,358.47,358.56,52187
2021/07/06,13:13:00,358.58,358.59,358.48,358.50,39134
2021/07/06,13:14:00,358.50,358.54,358.45,358.45,87100
2021/07/06,13:15:00,358.47,358.55,358.46,358.53,46847
2021/07/06,13:16:00,358.53,358.58,358.47,358.49,65762
2021/07/06,13:17:00,358.52,358.54,358.50,358.53,31738
2021/07/06,13:18:00,358.53,358.56,358.48,358.50,36076
2021/07/06,13:19:00,358.50,358.55,358.48,358.52,44418
2021/07/06,13:20:00,358.52,358.58,358.49,358.57,41399
2021/07/06,13:21:00,358.57,358.59,358.52,358.55,30698
2021/07/06,13:22:00,358.55,358.60,358.53,358.60,49003
2021/07/06,13:23:00,358.60,358.71,358.59,358.64,65855
2021/07/06,13:24:00,358.64,358.64,358.43,358.44,69577
2021/07/06,13:25:00,358.44,358.53,358.43,358.53,43423
2021/07/06,13:26:00,358.53,358.63,358.52,358.59,44200
2021/07/06,13:27:00,358.59,358.63,358.56,358.63,15704
2021/07/06,13:28:00,358.63,358.70,358.61,358.70,34105
2021/07/06,13:29:00,358.70,358.75,358.65,358.67,84784
2021/07/06,13:30:00,358.67,358.76,358.67,358.72,252497
2021/07/06,13:31:00,358.72,358.75,358.65,358.68,52439
2021/07/06,13:32:00,358.68,358.68,358.61,358.63,55942
2021/07/06,13:33:00,358.63,358.69,358.58,358.69,50899
2021/07/06,13:34:00,358.69,358.75,358.66,358.73,53648
2021/07/06,13:35:00,358.73,358.77,358.69,358.73,407665
2021/07/06,13:36:00,358.73,358.74,358.68,358.72,45454
2021/07/06,13:37:00,358.72,358.82,358.70,358.80,332302
2021/07/06,13:38:00,358.80,358.80,358.69,358.71,236243
2021/07/06,13:39:00,358.70,358.75,358.70,358.74,22898
2021/07/06,13:40:00,358.75,358.76,358.71,358.76,33297
2021/07/06,13:41:00,358.76,358.82,358.75,358.78,42111
2021/07/06,13:42:00,358.79,358.82,358.74,358.76,37730
2021/07/06,13:43:00,358.76,358.88,358.73,358.87,54383
2021/07/06,13:44:00,358.87,359.04,358.87,359.00,111220
2021/07/06,13:45:00,359.00,359.16,359.00,359.13,119496
2021/07/06,13:46:00,359.13,359.17,359.11,359.13,49430
2021/07/06,13:47:00,359.12,359.17,359.11,359.16,33697
2021/07/06,13:48:00,359.16,359.28,359.16,359.27,93921
2021/07/06,13:49:00,359.27,359.28,359.20,359.22,53576
2021/07/06,13:50:00,359.22,359.24,359.17,359.21,60351
2021/07/06,13:51:00,359.21,359.24,359.19,359.21,36954
2021/07/06,13:52:00,359.21,359.25,359.19,359.20,63390
2021/07/06,13:53:00,359.20,359.23,359.18,359.21,54667
2021/07/06,13:54:00,359.21,359.25,359.21,359.24,19439
2021/07/06,13:55:00,359.24,359.27,359.23,359.25,26074
2021/07/06,13:56:00,359.25,359.27,359.13,359.14,53466
2021/07/06,13:57:00,359.14,359.20,359.12,359.15,59935
2021/07/06,13:58:00,359.15,359.16,359.04,359.07,51233
2021/07/06,13:59:00,359.07,359.13,359.06,359.11,29741
2021/07/06,14:00:00,359.11,359.15,359.10,359.15,19711
2021/07/06,14:01:00,359.15,359.15,359.01,359.04,81484
2021/07/06,14:02:00,359.04,359.11,359.04,359.06,43578
2021/07/06,14:03:00,359.06,359.12,359.04,359.11,22358
2021/07/06,14:04:00,359.11,359.15,359.06,359.15,50793
2021/07/06,14:05:00,359.14,359.15,359.07,359.12,25748
2021/07/06,14:06:00,359.12,359.16,359.09,359.14,56726
2021/07/06,14:07:00,359.15,359.20,359.09,359.15,72960
2021/07/06,14:08:00,359.15,359.29,359.15,359.27,94146
2021/07/06,14:09:00,359.27,359.28,359.18,359.18,29221
2021/07/06,14:10:00,359.18,359.18,359.08,359.09,39005
2021/07/06,14:11:00,359.09,359.11,358.98,359.02,49161
2021/07/06,14:12:00,359.04,359.09,359.03,359.06,35717
2021/07/06,14:13:00,359.06,359.08,358.98,359.00,50190
2021/07/06,14:14:00,359.00,359.15,358.97,359.10,58959
2021/07/06,14:15:00,359.10,359.21,359.10,359.19,65364
2021/07/06,14:16:00,359.19,359.28,359.16,359.17,56461
2021/07/06,14:17:00,359.17,359.18,359.09,359.16,28369
2021/07/06,14:18:00,359.16,359.28,359.16,359.25,28101
2021/07/06,14:19:00,359.26,359.46,359.23,359.40,78578
2021/07/06,14:20:00,359.39,359.45,359.39,359.45,45842
2021/07/06,14:21:00,359.45,359.47,359.36,359.38,31942
2021/07/06,14:22:00,359.38,359.44,359.37,359.44,39079
2021/07/06,14:23:00,359.44,359.50,359.41,359.47,33713
2021/07/06,14:24:00,359.45,359.53,359.44,359.45,48674
2021/07/06,14:25:00,359.45,359.47,359.42,359.44,28662
2021/07/06,14:26:00,359.44,359.49,359.40,359.47,31465
2021/07/06,14:27:00,359.48,359.53,359.47,359.49,32272
2021/07/06,14:28:00,359.49,359.49,359.46,359.48,26313
2021/07/06,14:29:00,359.48,359.51,359.45,359.50,24487
2021/07/06,14:30:00,359.50,359.51,359.43,359.48,22850
2021/07/06,14:31:00,359.49,359.58,359.47,359.54,54060
2021/07/06,14:32:00,359.54,359.62,359.51,359.58,63811
2021/07/06,14:33:00,359.57,359.66,359.57,359.64,38733
2021/07/06,14:34:00,359.63,359.66,359.59,359.64,45618
2021/07/06,14:35:00,359.64,359.64,359.57,359.60,33804
2021/07/06,14:36:00,359.60,359.60,359.40,359.43,39344
2021/07/06,14:37:00,359.42,359.45,359.35,359.36,58633
2021/07/06,14:38:00,359.36,359.44,359.34,359.44,29189
2021/07/06,14:39:00,359.44,359.47,359.42,359.45,33207
2021/07/06,14:40:00,359.46,359.47,359.43,359.47,29572
2021/07/06,14:41:00,359.47,359.49,359.43,359.45,14530
2021/07/06,14:42:00,359.45,359.48,359.42,359.44,14656
2021/07/06,14:43:00,359.43,359.47,359.42,359.47,12957
2021/07/06,14:44:00,359.47,359.51,359.46,359.50,37760
2021/07/06,14:45:00,359.50,359.52,359.41,359.43,33170
2021/07/06,14:46:00,359.42,359.42,359.36,359.40,34573
2021/07/06,14:47:00,359.40,359.47,359.40,359.41,30443
2021/07/06,14:48:00,359.41,359.42,359.33,359.41,23536
2021/07/06,14:49:00,359.41,359.45,359.37,359.39,36635
2021/07/06,14:50:00,359.39,359.42,359.34,359.34,15085
2021/07/06,14:51:00,359.34,359.44,359.32,359.40,33706
2021/07/06,14:52:00,359.39,359.39,359.33,359.35,21302
2021/07/06,14:53:00,359.34,359.36,359.28,359.28,37757
2021/07/06,14:54:00,359.27,359.28,359.14,359.19,62240
2021/07/06,14:55:00,359.18,359.21,359.14,359.16,41400
2021/07/06,14:56:00,359.17,359.23,359.15,359.22,47298
2021/07/06,14:57:00,359.22,359.25,359.19,359.22,41103
2021/07/06,14:58:00,359.22,359.27,359.18,359.26,29966
2021/07/06,14:59:00,359.25,359.42,359.25,359.40,47454
2021/07/06,15:00:00,359.41,359.41,359.35,359.41,33812
2021/07/06,15:01:00,359.41,359.42,359.34,359.36,26138
2021/07/06,15:02:00,359.36,359.41,359.33,359.40,24198
2021/07/06,15:03:00,359.40,359.43,359.33,359.43,40638
2021/07/06,15:04:00,359.43,359.46,359.40,359.41,38325
2021/07/06,15:05:00,359.41,359.42,359.35,359.38,38450
2021/07/06,15:06:00,359.38,359.41,359.36,359.41,19093
2021/07/06,15:07:00,359.41,359.57,359.41,359.57,47765
2021/07/06,15:08:00,359.56,359.56,359.43,359.44,34894
2021/07/06,15:09:00,359.44,359.50,359.42,359.48,46070
2021/07/06,15:10:00,359.48,359.56,359.48,359.56,50723
2021/07/06,15:11:00,359.56,359.72,359.53,359.68,87403
2021/07/06,15:12:00,359.68,359.80,359.67,359.77,112482
2021/07/06,15:13:00,359.77,359.83,359.76,359.81,49506
2021/07/06,15:14:00,359.81,359.82,359.75,359.78,63665
2021/07/06,15:15:00,359.78,359.79,359.73,359.79,28825
2021/07/06,15:16:00,359.79,359.86,359.77,359.84,72184
2021/07/06,15:17:00,359.86,359.89,359.83,359.88,41167
2021/07/06,15:18:00,359.88,359.89,359.83,359.83,27860
2021/07/06,15:19:00,359.83,359.88,359.82,359.87,23339
2021/07/06,15:20:00,359.87,359.95,359.86,359.91,51398
2021/07/06,15:21:00,359.91,359.93,359.86,359.91,30891
2021/07/06,15:22:00,359.91,359.98,359.89,359.98,30338
2021/07/06,15:23:00,359.97,360.03,359.96,360.00,57087
2021/07/06,15:24:00,360.00,360.04,359.97,360.02,194432
2021/07/06,15:25:00,360.02,360.04,359.99,359.99,37365
2021/07/06,15:26:00,359.99,360.05,359.97,360.01,32038
2021/07/06,15:27:00,360.01,360.07,360.01,360.06,34056
2021/07/06,15:28:00,360.06,360.08,360.02,360.08,42721
2021/07/06,15:29:00,360.08,360.18,360.05,360.12,439411
2021/07/06,15:30:00,360.12,360.15,360.10,360.10,200608
2021/07/06,15:31:00,360.12,360.25,360.11,360.18,89953
2021/07/06,15:32:00,360.19,360.20,360.06,360.06,48758
2021/07/06,15:33:00,360.06,360.10,360.01,360.03,35911
2021/07/06,15:34:00,360.03,360.04,360.00,360.02,81881
2021/07/06,15:35:00,360.01,360.01,359.94,359.97,69102
2021/07/06,15:36:00,359.96,359.98,359.93,359.97,54547
2021/07/06,15:37:00,359.97,360.08,359.95,360.04,75846
2021/07/06,15:38:00,360.04,360.09,360.02,360.08,35174
2021/07/06,15:39:00,360.07,360.13,360.07,360.12,38247
2021/07/06,15:40:00,360.12,360.21,360.11,360.19,52767
2021/07/06,15:41:00,360.19,360.28,360.16,360.28,74660
2021/07/06,15:42:00,360.28,360.28,360.14,360.21,60536
2021/07/06,15:43:00,360.21,360.29,360.20,360.26,53483
2021/07/06,15:44:00,360.26,360.29,360.23,360.23,30375
2021/07/06,15:45:00,360.23,360.26,360.19,360.25,442953
2021/07/06,15:46:00,360.25,360.32,360.23,360.31,79741
2021/07/06,15:47:00,360.30,360.30,360.24,360.24,68440
2021/07/06,15:48:00,360.25,360.30,360.24,360.27,50592
2021/07/06,15:49:00,360.27,360.27,360.13,360.18,69229
2021/07/06,15:50:00,360.18,360.18,360.07,360.08,124969
2021/07/06,15:51:00,360.08,360.40,360.08,360.12,334409
2021/07/06,15:52:00,360.12,360.22,360.10,360.15,700460
2021/07/06,15:53:00,360.14,360.19,359.94,359.96,154349
2021/07/06,15:54:00,359.96,359.98,359.90,359.91,104345
2021/07/06,15:55:00,359.91,360.19,359.91,360.09,197584
2021/07/06,15:56:00,360.09,360.13,359.97,360.05,540537
2021/07/06,15:57:00,360.05,360.12,360.03,360.08,152714
2021/07/06,15:58:00,360.08,360.22,360.08,360.14,340056
2021/07/06,15:59:00,360.14,360.21,360.09,360.21,214785
2021/07/06,16:00:00,360.21,360.22,360.05,360.16,763500
2021/07/07,09:31:00,362.45,362.76,362.25,362.52,467484
2021/07/07,09:32:00,362.52,362.61,362.03,362.08,244446
2021/07/07,09:33:00,362.07,362.08,361.64,361.91,360435
2021/07/07,09:34:00,361.93,361.94,361.67,361.84,303526
2021/07/07,09:35:00,361.84,361.84,361.33,361.44,315075
2021/07/07,09:36:00,361.42,361.57,361.16,361.56,284536
2021/07/07,09:37:00,361.56,361.64,361.35,361.35,170492
2021/07/07,09:38:00,361.35,361.58,361.28,361.58,201464
2021/07/07,09:39:00,361.58,361.72,361.34,361.58,306201
2021/07/07,09:40:00,361.58,361.66,361.45,361.58,159707
2021/07/07,09:41:00,361.58,361.59,361.36,361.46,235779
2021/07/07,09:42:00,361.45,361.83,361.41,361.76,233549
2021/07/07,09:43:00,361.76,361.82,361.62,361.65,119302
2021/07/07,09:44:00,361.65,361.94,361.64,361.91,121332
2021/07/07,09:45:00,361.92,362.01,361.88,362.00,192505
2021/07/07,09:46:00,362.00,362.03,361.57,361.62,263451
2021/07/07,09:47:00,361.62,361.62,361.36,361.58,262276
2021/07/07,09:48:00,361.58,361.66,361.52,361.62,102841
2021/07/07,09:49:00,361.62,361.87,361.59,361.78,138679
2021/07/07,09:50:00,361.78,361.91,361.62,361.76,221351
2021/07/07,09:51:00,361.74,361.75,361.19,361.40,402345
2021/07/07,09:52:00,361.40,361.52,361.26,361.32,120234
2021/07/07,09:53:00,361.33,361.46,361.25,361.33,89946
2021/07/07,09:54:00,361.33,361.47,361.21,361.41,133328
2021/07/07,09:55:00,361.41,361.62,361.40,361.62,113604
2021/07/07,09:56:00,361.62,361.77,361.59,361.77,113332
2021/07/07,09:57:00,361.77,361.85,361.54,361.61,127748
2021/07/07,09:58:00,361.61,361.62,361.44,361.54,86544
2021/07/07,09:59:00,361.55,361.70,361.54,361.65,51260
2021/07/07,10:00:00,361.65,361.80,361.61,361.61,68908
2021/07/07,10:01:00,361.61,361.68,361.41,361.43,74595
2021/07/07,10:02:00,361.43,361.56,361.41,361.52,67707
2021/07/07,10:03:00,361.52,361.52,361.35,361.38,116466
2021/07/07,10:04:00,361.38,361.40,361.01,361.01,250807
2021/07/07,10:05:00,361.01,361.02,360.77,360.79,230293
2021/07/07,10:06:00,360.79,361.02,360.72,360.96,228377
2021/07/07,10:07:00,360.96,361.00,360.73,360.76,130031
2021/07/07,10:08:00,360.78,360.78,360.56,360.64,193457
2021/07/07,10:09:00,360.65,361.00,360.61,360.93,144018
2021/07/07,10:10:00,360.96,361.15,360.93,361.01,220298
2021/07/07,10:11:00,361.01,361.22,361.01,361.21,141395
2021/07/07,10:12:00,361.21,361.36,361.21,361.27,131757
2021/07/07,10:13:00,361.27,361.41,361.21,361.40,149928
2021/07/07,10:14:00,361.40,361.75,361.40,361.65,193563
2021/07/07,10:15:00,361.65,361.76,361.53,361.57,134797
2021/07/07,10:16:00,361.58,361.79,361.58,361.65,110765
2021/07/07,10:17:00,361.65,361.78,361.60,361.62,82704
2021/07/07,10:18:00,361.62,361.80,361.61,361.79,63335
2021/07/07,10:19:00,361.79,361.86,361.68,361.75,91107
2021/07/07,10:20:00,361.74,361.78,361.51,361.56,105820
2021/07/07,10:21:00,361.56,361.65,361.43,361.44,103764
2021/07/07,10:22:00,361.44,361.62,361.39,361.43,96971
2021/07/07,10:23:00,361.41,361.63,361.41,361.55,54137
2021/07/07,10:24:00,361.55,361.67,361.46,361.46,70382
2021/07/07,10:25:00,361.46,361.50,361.23,361.23,89332
2021/07/07,10:26:00,361.23,361.33,361.18,361.18,63884
2021/07/07,10:27:00,361.18,361.19,360.94,361.01,108025
2021/07/07,10:28:00,361.01,361.16,360.91,361.05,93463
2021/07/07,10:29:00,361.05,361.05,360.83,360.84,105706
2021/07/07,10:30:00,360.84,360.87,360.40,360.47,171953
2021/07/07,10:31:00,360.48,360.74,360.43,360.72,194027
2021/07/07,10:32:00,360.72,360.88,360.72,360.78,147967
2021/07/07,10:33:00,360.78,360.80,360.37,360.41,148792
2021/07/07,10:34:00,360.41,360.61,360.29,360.37,179485
2021/07/07,10:35:00,360.37,360.54,360.33,360.39,94292
2021/07/07,10:36:00,360.39,360.61,360.34,360.53,140180
2021/07/07,10:37:00,360.52,360.52,360.15,360.39,179891
2021/07/07,10:38:00,360.39,360.62,360.38,360.57,125849
2021/07/07,10:39:00,360.57,360.59,360.16,360.25,115171
2021/07/07,10:40:00,360.25,360.33,359.94,359.97,147438
2021/07/07,10:41:00,359.97,360.06,359.77,359.84,244772
2021/07/07,10:42:00,359.84,360.02,359.80,359.91,230961
2021/07/07,10:43:00,359.91,359.91,359.46,359.49,223781
2021/07/07,10:44:00,359.47,359.56,359.20,359.29,216194
2021/07/07,10:45:00,359.27,359.28,359.02,359.08,267223
2021/07/07,10:46:00,359.08,359.29,358.94,359.26,312321
2021/07/07,10:47:00,359.26,359.62,359.23,359.62,164716
2021/07/07,10:48:00,359.62,359.78,359.50,359.78,189932
2021/07/07,10:49:00,359.75,359.93,359.62,359.88,184806
2021/07/07,10:50:00,359.88,359.96,359.69,359.70,151288
2021/07/07,10:51:00,359.70,359.82,359.49,359.74,175455
2021/07/07,10:52:00,359.74,359.92,359.71,359.91,53961
2021/07/07,10:53:00,359.93,360.00,359.83,359.94,86794
2021/07/07,10:54:00,359.94,359.94,359.69,359.72,86035
2021/07/07,10:55:00,359.72,360.00,359.66,359.94,137198
2021/07/07,10:56:00,359.92,360.12,359.92,360.08,114493
2021/07/07,10:57:00,360.09,360.22,359.96,360.17,113270
2021/07/07,10:58:00,360.16,360.19,360.08,360.11,93883
2021/07/07,10:59:00,360.11,360.21,360.07,360.17,102202
2021/07/07,11:00:00,360.18,360.27,360.14,360.16,77230
2021/07/07,11:01:00,360.15,360.35,360.11,360.33,78770
2021/07/07,11:02:00,360.33,360.34,360.02,360.04,71402
2021/07/07,11:03:00,360.04,360.04,359.68,359.73,85043
2021/07/07,11:04:00,359.74,360.00,359.67,360.00,88703
2021/07/07,11:05:00,360.00,360.18,359.95,359.95,115750
2021/07/07,11:06:00,359.95,360.01,359.76,359.79,78430
2021/07/07,11:07:00,359.78,359.83,359.54,359.57,88208
2021/07/07,11:08:00,359.57,359.57,359.26,359.57,109228
2021/07/07,11:09:00,359.56,359.75,359.46,359.60,114620
2021/07/07,11:10:00,359.60,359.68,359.52,359.65,65028
2021/07/07,11:11:00,359.64,359.67,359.40,359.40,68213
2021/07/07,11:12:00,359.40,359.55,359.33,359.48,51051
2021/07/07,11:13:00,359.48,359.88,359.48,359.88,88092
2021/07/07,11:14:00,359.88,360.06,359.82,360.02,65732
2021/07/07,11:15:00,360.00,360.01,359.82,360.01,63374
2021/07/07,11:16:00,360.01,360.14,359.91,359.96,122052
2021/07/07,11:17:00,359.96,359.97,359.69,359.84,72695
2021/07/07,11:18:00,359.86,359.94,359.79,359.87,55888
2021/07/07,11:19:00,359.87,360.20,359.87,360.18,91402
2021/07/07,11:20:00,360.18,360.27,360.14,360.17,64906
2021/07/07,11:21:00,360.17,360.18,359.89,359.94,89825
2021/07/07,11:22:00,359.94,359.96,359.74,359.80,84165
2021/07/07,11:23:00,359.78,359.83,359.59,359.68,134720
2021/07/07,11:24:00,359.68,359.87,359.62,359.84,54748
2021/07/07,11:25:00,359.84,360.05,359.84,359.93,57526
2021/07/07,11:26:00,359.93,359.93,359.65,359.69,272097
2021/07/07,11:27:00,359.69,359.72,359.59,359.67,78204
2021/07/07,11:28:00,359.65,359.83,359.59,359.62,65626
2021/07/07,11:29:00,359.62,359.76,359.55,359.72,78537
2021/07/07,11:30:00,359.73,359.93,359.65,359.93,70831
2021/07/07,11:31:00,359.93,359.96,359.77,359.81,76691
2021/07/07,11:32:00,359.81,359.83,359.59,359.60,265534
2021/07/07,11:33:00,359.60,359.61,359.38,359.43,82441
2021/07/07,11:34:00,359.43,359.58,359.37,359.54,120211
2021/07/07,11:35:00,359.55,359.62,359.48,359.54,71608
2021/07/07,11:36:00,359.54,359.69,359.51,359.68,96611
2021/07/07,11:37:00,359.68,359.80,359.65,359.76,50892
2021/07/07,11:38:00,359.76,359.82,359.69,359.73,32724
2021/07/07,11:39:00,359.73,359.81,359.62,359.81,32242
2021/07/07,11:40:00,359.80,359.98,359.78,359.95,55649
2021/07/07,11:41:00,359.95,360.01,359.91,359.96,38100
2021/07/07,11:42:00,359.95,360.18,359.95,360.16,106881
2021/07/07,11:43:00,360.16,360.31,360.11,360.28,249208
2021/07/07,11:44:00,360.28,360.45,360.28,360.45,100610
2021/07/07,11:45:00,360.45,360.67,360.43,360.67,116479
2021/07/07,11:46:00,360.65,360.82,360.63,360.80,120931
2021/07/07,11:47:00,360.79,360.90,360.78,360.88,99400
2021/07/07,11:48:00,360.89,360.92,360.79,360.80,62276
2021/07/07,11:49:00,360.80,360.89,360.77,360.84,65438
2021/07/07,11:50:00,360.84,361.07,360.84,361.01,96975
2021/07/07,11:51:00,361.01,361.11,360.95,361.06,53409
2021/07/07,11:52:00,361.07,361.21,361.05,361.19,60078
2021/07/07,11:53:00,361.19,361.35,361.19,361.34,80826
2021/07/07,11:54:00,361.35,361.35,361.25,361.34,53735
2021/07/07,11:55:00,361.34,361.36,361.24,361.26,61952
2021/07/07,11:56:00,361.25,361.44,361.25,361.31,110779
2021/07/07,11:57:00,361.31,361.41,361.28,361.29,57243
2021/07/07,11:58:00,361.29,361.30,361.16,361.18,55332
2021/07/07,11:59:00,361.18,361.22,361.05,361.07,60946
2021/07/07,12:00:00,361.07,361.09,361.01,361.06,27686
2021/07/07,12:01:00,361.06,361.15,361.01,361.12,67958
2021/07/07,12:02:00,361.11,361.34,361.11,361.30,63594
2021/07/07,12:03:00,361.31,361.34,361.22,361.32,35015
2021/07/07,12:04:00,361.31,361.39,361.28,361.29,51204
2021/07/07,12:05:00,361.28,361.32,361.24,361.27,32421
2021/07/07,12:06:00,361.27,361.38,361.25,361.30,29512
2021/07/07,12:07:00,361.30,361.36,361.30,361.34,16114
2021/07/07,12:08:00,361.35,361.40,361.30,361.30,35319
2021/07/07,12:09:00,361.29,361.37,361.27,361.31,32514
2021/07/07,12:10:00,361.31,361.38,361.27,361.27,25565
2021/07/07,12:11:00,361.27,361.36,361.25,361.26,30162
2021/07/07,12:12:00,361.24,361.26,361.18,361.26,59601
2021/07/07,12:13:00,361.26,361.35,361.21,361.35,40741
2021/07/07,12:14:00,361.35,361.35,361.21,361.25,58357
2021/07/07,12:15:00,361.25,361.27,361.19,361.20,22758
2021/07/07,12:16:00,361.20,361.36,361.20,361.36,28843
2021/07/07,12:17:00,361.36,361.36,361.14,361.15,49683
2021/07/07,12:18:00,361.15,361.22,361.06,361.15,38399
2021/07/07,12:19:00,361.15,361.22,361.08,361.09,35234
2021/07/07,12:20:00,361.09,361.14,361.01,361.13,43938
2021/07/07,12:21:00,361.13,361.15,361.06,361.06,62692
2021/07/07,12:22:00,361.06,361.06,360.89,360.91,138241
2021/07/07,12:23:00,360.91,360.91,360.78,360.79,97477
2021/07/07,12:24:00,360.79,360.88,360.75,360.75,70668
2021/07/07,12:25:00,360.74,360.87,360.72,360.86,26499
2021/07/07,12:26:00,360.86,360.88,360.77,360.84,19850
2021/07/07,12:27:00,360.83,360.92,360.74,360.92,19814
2021/07/07,12:28:00,360.92,360.92,360.79,360.85,27603
2021/07/07,12:29:00,360.85,360.87,360.78,360.78,15692
2021/07/07,12:30:00,360.78,360.78,360.59,360.62,82439
2021/07/07,12:31:00,360.62,360.63,360.36,360.48,87528
2021/07/07,12:32:00,360.48,360.64,360.48,360.56,39506
2021/07/07,12:33:00,360.56,360.69,360.53,360.68,21544
2021/07/07,12:34:00,360.67,360.83,360.67,360.76,37316
2021/07/07,12:35:00,360.78,360.87,360.75,360.87,30411
2021/07/07,12:36:00,360.87,360.90,360.82,360.86,32345
2021/07/07,12:37:00,360.86,360.89,360.79,360.79,34080
2021/07/07,12:38:00,360.79,360.84,360.74,360.80,20793
2021/07/07,12:39:00,360.80,360.88,360.75,360.88,22434
2021/07/07,12:40:00,360.88,360.94,360.85,360.85,30631
2021/07/07,12:41:00,360.85,360.92,360.84,360.91,18978
2021/07/07,12:42:00,360.91,360.98,360.83,360.94,46273
2021/07/07,12:43:00,360.94,361.00,360.84,360.84,25464
2021/07/07,12:44:00,360.84,360.90,360.80,360.83,29631
2021/07/07,12:45:00,360.83,360.84,360.75,360.76,240004
2021/07/07,12:46:00,360.76,360.84,360.73,360.75,78784
2021/07/07,12:47:00,360.75,360.77,360.65,360.73,88086
2021/07/07,12:48:00,360.71,360.77,360.65,360.74,42815
2021/07/07,12:49:00,360.74,360.82,360.69,360.81,39004
2021/07/07,12:50:00,360.81,360.82,360.65,360.69,19788
2021/07/07,12:51:00,360.69,360.76,360.66,360.76,24665
2021/07/07,12:52:00,360.76,360.76,360.69,360.73,21947
2021/07/07,12:53:00,360.73,360.80,360.67,360.71,58201
2021/07/07,12:54:00,360.70,360.72,360.59,360.60,32190
2021/07/07,12:55:00,360.60,360.76,360.58,360.76,27140
2021/07/07,12:56:00,360.76,360.87,360.74,360.86,33178
2021/07/07,12:57:00,360.86,360.89,360.81,360.88,26313
2021/07/07,12:58:00,360.88,360.89,360.84,360.85,19225
2021/07/07,12:59:00,360.85,360.85,360.69,360.72,33392
2021/07/07,13:00:00,360.72,360.78,360.62,360.74,25919
2021/07/07,13:01:00,360.74,360.75,360.53,360.61,32039
2021/07/07,13:02:00,360.61,360.61,360.50,360.51,32500
2021/07/07,13:03:00,360.51,360.51,360.37,360.47,56931
2021/07/07,13:04:00,360.46,360.46,360.38,360.39,14269
2021/07/07,13:05:00,360.39,360.40,360.25,360.25,47544
2021/07/07,13:06:00,360.24,360.33,360.21,360.32,45298
2021/07/07,13:07:00,360.32,360.34,360.24,360.24,21649
2021/07/07,13:08:00,360.23,360.24,360.05,360.09,40237
2021/07/07,13:09:00,360.09,360.25,360.06,360.21,46091
2021/07/07,13:10:00,360.21,360.37,360.21,360.22,60858
2021/07/07,13:11:00,360.22,360.24,360.12,360.12,24861
2021/07/07,13:12:00,360.12,360.20,360.10,360.11,36185
2021/07/07,13:13:00,360.11,360.25,360.10,360.25,39654
2021/07/07,13:14:00,360.25,360.45,360.25,360.45,49192
2021/07/07,13:15:00,360.44,360.47,360.37,360.38,44103
2021/07/07,13:16:00,360.37,360.40,360.29,360.29,23656
2021/07/07,13:17:00,360.29,360.38,360.24,360.37,24351
2021/07/07,13:18:00,360.37,360.40,360.31,360.31,13395
2021/07/07,13:19:00,360.33,360.41,360.27,360.41,25644
2021/07/07,13:20:00,360.41,360.43,360.35,360.42,14378
2021/07/07,13:21:00,360.42,360.51,360.42,360.49,41001
2021/07/07,13:22:00,360.48,360.48,360.35,360.42,46805
2021/07/07,13:23:00,360.42,360.54,360.39,360.53,16563
2021/07/07,13:24:00,360.53,360.59,360.51,360.51,46105
2021/07/07,13:25:00,360.51,360.53,360.43,360.43,45871
2021/07/07,13:26:00,360.43,360.49,360.37,360.47,25330
2021/07/07,13:27:00,360.47,360.55,360.42,360.44,31622
2021/07/07,13:28:00,360.44,360.55,360.44,360.52,28936
2021/07/07,13:29:00,360.53,360.56,360.46,360.47,25472
2021/07/07,13:30:00,360.48,360.56,360.46,360.53,24533
2021/07/07,13:31:00,360.53,360.55,360.48,360.48,28717
2021/07/07,13:32:00,360.48,360.49,360.28,360.32,34075
2021/07/07,13:33:00,360.32,360.52,360.31,360.51,29613
2021/07/07,13:34:00,360.51,360.65,360.48,360.59,33120
2021/07/07,13:35:00,360.59,360.60,360.51,360.55,14606
2021/07/07,13:36:00,360.55,360.59,360.47,360.47,24015
2021/07/07,13:37:00,360.47,360.47,360.35,360.41,21713
2021/07/07,13:38:00,360.41,360.48,360.33,360.42,196541
2021/07/07,13:39:00,360.42,360.44,360.37,360.37,14589
2021/07/07,13:40:00,360.37,360.38,360.29,360.31,18964
2021/07/07,13:41:00,360.30,360.32,360.17,360.20,293257
2021/07/07,13:42:00,360.20,360.31,360.16,360.25,29743
2021/07/07,13:43:00,360.25,360.36,360.25,360.28,68149
2021/07/07,13:44:00,360.28,360.31,360.24,360.26,11095
2021/07/07,13:45:00,360.26,360.31,360.16,360.31,45008
2021/07/07,13:46:00,360.31,360.42,360.31,360.39,48691
2021/07/07,13:47:00,360.40,360.46,360.35,360.44,74756
2021/07/07,13:48:00,360.44,360.54,360.43,360.49,44864
2021/07/07,13:49:00,360.49,360.54,360.46,360.50,63554
2021/07/07,13:50:00,360.50,360.59,360.45,360.54,32267
2021/07/07,13:51:00,360.56,360.57,360.51,360.55,24932
2021/07/07,13:52:00,360.55,360.63,360.48,360.63,69875
2021/07/07,13:53:00,360.63,360.72,360.63,360.72,37039
2021/07/07,13:54:00,360.72,360.84,360.71,360.82,47299
2021/07/07,13:55:00,360.83,360.85,360.78,360.82,38616
2021/07/07,13:56:00,360.83,360.85,360.78,360.83,43997
2021/07/07,13:57:00,360.83,360.84,360.77,360.79,39045
2021/07/07,13:58:00,360.80,360.81,360.63,360.78,56772
2021/07/07,13:59:00,360.78,360.79,360.50,360.53,59914
2021/07/07,14:00:00,360.53,360.61,360.51,360.58,55359
2021/07/07,14:01:00,360.58,360.69,360.50,360.66,77269
2021/07/07,14:02:00,360.66,360.98,360.58,360.98,109745
2021/07/07,14:03:00,360.98,361.22,360.82,360.84,261098
2021/07/07,14:04:00,360.84,361.12,360.69,361.10,103180
2021/07/07,14:05:00,361.10,361.36,361.01,361.24,185512
2021/07/07,14:06:00,361.24,361.32,360.87,360.91,127547
2021/07/07,14:07:00,360.91,361.04,360.88,360.99,70076
2021/07/07,14:08:00,360.99,361.13,360.96,361.06,49634
2021/07/07,14:09:00,361.08,361.18,361.00,361.17,52288
2021/07/07,14:10:00,361.17,361.41,361.17,361.32,71284
2021/07/07,14:11:00,361.32,361.40,361.23,361.29,44222
2021/07/07,14:12:00,361.29,361.31,361.03,361.07,71296
2021/07/07,14:13:00,361.07,361.15,361.03,361.11,105960
2021/07/07,14:14:00,361.11,361.16,361.06,361.16,65389
2021/07/07,14:15:00,361.16,361.19,361.04,361.07,43733
2021/07/07,14:16:00,361.07,361.12,361.04,361.04,25567
2021/07/07,14:17:00,361.04,361.04,360.85,360.87,49581
2021/07/07,14:18:00,360.87,361.04,360.81,361.04,59866
2021/07/07,14:19:00,361.04,361.14,361.04,361.13,73421
2021/07/07,14:20:00,361.13,361.33,361.12,361.30,97198
2021/07/07,14:21:00,361.30,361.32,361.07,361.11,97428
2021/07/07,14:22:00,361.15,361.20,361.08,361.09,29999
2021/07/07,14:23:00,361.09,361.19,361.08,361.16,22755
2021/07/07,14:24:00,361.16,361.17,361.05,361.05,56989
2021/07/07,14:25:00,361.05,361.15,361.05,361.11,25378
2021/07/07,14:26:00,361.11,361.19,361.11,361.18,24164
2021/07/07,14:27:00,361.18,361.30,361.18,361.23,45443
2021/07/07,14:28:00,361.23,361.27,361.05,361.09,39394
2021/07/07,14:29:00,361.09,361.16,361.05,361.05,27641
2021/07/07,14:30:00,361.06,361.14,361.05,361.06,54161
2021/07/07,14:31:00,361.06,361.06,360.85,360.86,84961
2021/07/07,14:32:00,360.86,360.94,360.82,360.84,18129
2021/07/07,14:33:00,360.84,360.86,360.72,360.77,87292
2021/07/07,14:34:00,360.77,360.90,360.77,360.88,55642
2021/07/07,14:35:00,360.88,360.89,360.78,360.78,18374
2021/07/07,14:36:00,360.79,360.85,360.78,360.81,49067
2021/07/07,14:37:00,360.81,360.81,360.66,360.72,53896
2021/07/07,14:38:00,360.72,360.76,360.69,360.71,23481
2021/07/07,14:39:00,360.71,360.71,360.57,360.58,39059
2021/07/07,14:40:00,360.56,360.59,360.40,360.41,94988
2021/07/07,14:41:00,360.42,360.52,360.36,360.36,38114
2021/07/07,14:42:00,360.38,360.69,360.38,360.69,47071
2021/07/07,14:43:00,360.69,360.72,360.66,360.66,36957
2021/07/07,14:44:00,360.66,360.75,360.61,360.75,19486
2021/07/07,14:45:00,360.75,360.78,360.63,360.70,27921
2021/07/07,14:46:00,360.70,360.73,360.66,360.67,374620
2021/07/07,14:47:00,360.67,360.74,360.63,360.74,21294
2021/07/07,14:48:00,360.74,360.85,360.74,360.83,22798
2021/07/07,14:49:00,360.85,360.88,360.76,360.88,27818
2021/07/07,14:50:00,360.88,360.99,360.83,360.95,33970
2021/07/07,14:51:00,360.95,360.99,360.93,360.97,55985
2021/07/07,14:52:00,360.97,361.02,360.85,360.85,33276
2021/07/07,14:53:00,360.85,360.86,360.78,360.79,26098
2021/07/07,14:54:00,360.79,360.79,360.70,360.70,36395
2021/07/07,14:55:00,360.71,360.79,360.70,360.77,276173
2021/07/07,14:56:00,360.76,361.00,360.76,361.00,29646
2021/07/07,14:57:00,361.00,361.15,360.97,361.12,70169
2021/07/07,14:58:00,361.12,361.17,361.10,361.17,58999
2021/07/07,14:59:00,361.17,361.21,361.13,361.19,49597
2021/07/07,15:00:00,361.20,361.20,361.10,361.12,37213
2021/07/07,15:01:00,361.11,361.15,361.07,361.13,35365
2021/07/07,15:02:00,361.13,361.17,361.07,361.11,22126
2021/07/07,15:03:00,361.12,361.14,361.06,361.14,21659
2021/07/07,15:04:00,361.14,361.19,361.11,361.17,41075
2021/07/07,15:05:00,361.17,361.29,361.16,361.25,44364
2021/07/07,15:06:00,361.25,361.27,361.20,361.25,34287
2021/07/07,15:07:00,361.25,361.25,361.15,361.15,30416
2021/07/07,15:08:00,361.15,361.19,361.11,361.19,32604
2021/07/07,15:09:00,361.20,361.23,361.15,361.17,18360
2021/07/07,15:10:00,361.17,361.26,361.17,361.22,20745
2021/07/07,15:11:00,361.22,361.24,361.15,361.19,24408
2021/07/07,15:12:00,361.19,361.20,361.13,361.16,24960
2021/07/07,15:13:00,361.16,361.21,361.16,361.19,22937
2021/07/07,15:14:00,361.19,361.19,361.12,361.13,23220
2021/07/07,15:15:00,361.13,361.13,361.03,361.07,44634
2021/07/07,15:16:00,361.07,361.16,360.99,361.16,55320
2021/07/07,15:17:00,361.16,361.16,360.97,360.99,32422
2021/07/07,15:18:00,360.99,361.07,360.96,361.01,25023
2021/07/07,15:19:00,361.01,361.03,360.89,360.92,36285
2021/07/07,15:20:00,360.92,360.96,360.89,360.94,33523
2021/07/07,15:21:00,360.94,360.95,360.86,360.90,34994
2021/07/07,15:22:00,360.90,361.09,360.90,360.96,45455
2021/07/07,15:23:00,360.96,360.96,360.87,360.92,64544
2021/07/07,15:24:00,360.92,360.92,360.81,360.81,28828
2021/07/07,15:25:00,360.81,360.87,360.79,360.81,40772
2021/07/07,15:26:00,360.82,360.86,360.74,360.75,29568
2021/07/07,15:27:00,360.75,360.75,360.68,360.71,27108
2021/07/07,15:28:00,360.71,360.80,360.70,360.70,24784
2021/07/07,15:29:00,360.69,360.73,360.66,360.69,38963
2021/07/07,15:30:00,360.69,360.77,360.69,360.77,37182
2021/07/07,15:31:00,360.77,360.85,360.73,360.74,46514
2021/07/07,15:32:00,360.75,360.84,360.73,360.82,88161
2021/07/07,15:33:00,360.81,360.92,360.76,360.92,40625
2021/07/07,15:34:00,360.92,361.09,360.91,361.08,54548
2021/07/07,15:35:00,361.08,361.08,361.02,361.07,25524
2021/07/07,15:36:00,361.07,361.07,360.95,360.95,43197
2021/07/07,15:37:00,360.94,360.96,360.90,360.91,37939
2021/07/07,15:38:00,360.91,360.94,360.88,360.89,49457
2021/07/07,15:39:00,360.89,360.93,360.85,360.92,39962
2021/07/07,15:40:00,360.92,360.95,360.90,360.90,36752
2021/07/07,15:41:00,360.91,361.02,360.91,361.02,33208
2021/07/07,15:42:00,361.02,361.02,360.83,360.85,258126
2021/07/07,15:43:00,360.85,360.90,360.85,360.89,231019
2021/07/07,15:44:00,360.89,361.02,360.87,360.98,37765
2021/07/07,15:45:00,360.98,360.98,360.82,360.88,247382
2021/07/07,15:46:00,360.88,360.96,360.87,360.93,42557
2021/07/07,15:47:00,360.92,361.01,360.88,361.00,31020
2021/07/07,15:48:00,361.00,361.06,360.98,361.04,34204
2021/07/07,15:49:00,361.04,361.04,360.95,361.02,86593
2021/07/07,15:50:00,361.02,361.03,360.89,360.94,79055
2021/07/07,15:51:00,360.94,361.13,360.94,360.96,240242
2021/07/07,15:52:00,360.96,360.99,360.89,360.89,80211
2021/07/07,15:53:00,360.90,361.05,360.89,361.03,62676
2021/07/07,15:54:00,361.03,361.04,360.87,360.96,86877
2021/07/07,15:55:00,360.98,361.04,360.84,360.89,108711
2021/07/07,15:56:00,360.90,360.90,360.74,360.84,92925
2021/07/07,15:57:00,360.83,360.83,360.65,360.70,104470
2021/07/07,15:58:00,360.70,360.70,360.58,360.60,150395
2021/07/07,15:59:00,360.60,360.70,360.55,360.67,177396
2021/07/07,16:00:00,360.67,360.92,360.64,360.83,452951
2021/07/08,09:31:00,355.74,356.15,355.13,356.04,687896
2021/07/08,09:32:00,356.04,356.27,355.65,355.73,354122
2021/07/08,09:33:00,355.73,355.86,355.26,355.72,382342
2021/07/08,09:34:00,355.71,356.24,355.39,356.23,568833
2021/07/08,09:35:00,356.25,356.48,355.83,356.04,393676
2021/07/08,09:36:00,356.05,356.38,355.95,356.38,467024
2021/07/08,09:37:00,356.39,356.50,356.06,356.26,238685
2021/07/08,09:38:00,356.26,356.41,356.08,356.36,255542
2021/07/08,09:39:00,356.36,356.63,356.18,356.36,330382
2021/07/08,09:40:00,356.35,356.64,356.19,356.64,234981
2021/07/08,09:41:00,356.64,356.88,356.60,356.77,307640
2021/07/08,09:42:00,356.77,356.82,356.33,356.44,321042
2021/07/08,09:43:00,356.44,356.47,356.20,356.30,239594
2021/07/08,09:44:00,356.30,356.37,356.02,356.03,275688
2021/07/08,09:45:00,356.03,356.12,355.63,355.67,256050
2021/07/08,09:46:00,355.67,355.83,355.19,355.23,492916
2021/07/08,09:47:00,355.25,355.43,355.14,355.32,301395
2021/07/08,09:48:00,355.32,355.33,355.00,355.06,296490
2021/07/08,09:49:00,355.06,355.14,354.77,354.95,278432
2021/07/08,09:50:00,354.95,354.95,354.42,354.46,347138
2021/07/08,09:51:00,354.46,355.30,354.43,355.29,400896
2021/07/08,09:52:00,355.29,355.84,355.22,355.61,402075
2021/07/08,09:53:00,355.61,356.26,355.60,356.19,500133
2021/07/08,09:54:00,356.21,356.39,355.98,355.99,278079
2021/07/08,09:55:00,355.99,356.24,355.81,356.10,364498
2021/07/08,09:56:00,356.11,356.26,355.99,356.07,188727
2021/07/08,09:57:00,356.07,356.16,355.85,355.94,784165
2021/07/08,09:58:00,355.95,356.14,355.83,356.14,157748
2021/07/08,09:59:00,356.15,356.45,355.96,356.44,202399
2021/07/08,10:00:00,356.43,356.76,356.34,356.76,228018
2021/07/08,10:01:00,356.78,356.97,356.54,356.66,215336
2021/07/08,10:02:00,356.66,356.82,356.35,356.53,209907
2021/07/08,10:03:00,356.53,356.54,356.11,356.28,215675
2021/07/08,10:04:00,356.28,356.53,356.21,356.49,198795
2021/07/08,10:05:00,356.49,356.78,356.46,356.75,170376
2021/07/08,10:06:00,356.75,357.00,356.55,356.96,224129
2021/07/08,10:07:00,356.96,357.00,356.55,356.57,175308
2021/07/08,10:08:00,356.58,356.61,356.35,356.36,140740
2021/07/08,10:09:00,356.36,356.55,356.17,356.50,153274
2021/07/08,10:10:00,356.50,356.52,356.13,356.16,130652
2021/07/08,10:11:00,356.14,356.60,355.93,356.40,205303
2021/07/08,10:12:00,356.40,356.82,356.38,356.73,136765
2021/07/08,10:13:00,356.73,356.95,356.71,356.75,122771
2021/07/08,10:14:00,356.74,356.86,356.63,356.72,133357
2021/07/08,10:15:00,356.72,356.90,356.52,356.53,114317
2021/07/08,10:16:00,356.53,356.73,356.38,356.48,168725
2021/07/08,10:17:00,356.50,356.75,356.42,356.69,137297
2021/07/08,10:18:00,356.70,356.85,356.65,356.71,98894
2021/07/08,10:19:00,356.71,356.71,356.28,356.33,147839
2021/07/08,10:20:00,356.33,356.47,356.17,356.20,141575
2021/07/08,10:21:00,356.20,356.27,355.85,355.94,186633
2021/07/08,10:22:00,355.94,356.05,355.69,355.71,155794
2021/07/08,10:23:00,355.69,355.84,355.41,355.55,153345
2021/07/08,10:24:00,355.55,355.58,355.33,355.42,114604
2021/07/08,10:25:00,355.42,355.70,355.36,355.66,140603
2021/07/08,10:26:00,355.67,356.06,355.63,356.05,148603
2021/07/08,10:27:00,356.05,356.26,355.93,355.99,98945
2021/07/08,10:28:00,355.98,356.09,355.76,356.09,110943
2021/07/08,10:29:00,356.09,356.67,356.07,356.63,194757
2021/07/08,10:30:00,356.63,357.10,356.61,356.93,184740
2021/07/08,10:31:00,356.92,357.24,356.76,356.85,300790
2021/07/08,10:32:00,356.85,356.96,356.62,356.77,140760
2021/07/08,10:33:00,356.77,356.94,356.54,356.58,122225
2021/07/08,10:34:00,356.59,356.75,356.37,356.42,115190
2021/07/08,10:35:00,356.40,356.45,356.26,356.39,132109
2021/07/08,10:36:00,356.39,356.62,356.02,356.30,174739
2021/07/08,10:37:00,356.30,356.37,355.91,355.97,148591
2021/07/08,10:38:00,355.97,356.18,355.69,355.76,190437
2021/07/08,10:39:00,355.76,355.86,355.52,355.64,347248
2021/07/08,10:40:00,355.64,355.95,355.51,355.95,108486
2021/07/08,10:41:00,355.94,356.04,355.60,355.80,118049
2021/07/08,10:42:00,355.81,355.88,355.65,355.75,48826
2021/07/08,10:43:00,355.75,356.31,355.70,356.23,249903
2021/07/08,10:44:00,356.23,356.58,356.23,356.34,109682
2021/07/08,10:45:00,356.36,356.58,356.36,356.46,74478
2021/07/08,10:46:00,356.46,356.76,356.39,356.61,99052
2021/07/08,10:47:00,356.61,356.61,356.29,356.33,88237
2021/07/08,10:48:00,356.33,356.34,356.09,356.15,74806
2021/07/08,10:49:00,356.15,356.21,355.90,356.00,79969
2021/07/08,10:50:00,355.99,356.04,355.76,355.86,78703
2021/07/08,10:51:00,355.86,355.97,355.74,355.75,65739
2021/07/08,10:52:00,355.75,356.03,355.68,355.71,83214
2021/07/08,10:53:00,355.73,356.12,355.71,355.95,80621
2021/07/08,10:54:00,355.92,356.22,355.86,356.15,148922
2021/07/08,10:55:00,356.15,356.36,356.04,356.16,73493
2021/07/08,10:56:00,356.16,356.19,355.98,356.02,62142
2021/07/08,10:57:00,356.02,356.30,355.99,356.10,47880
2021/07/08,10:58:00,356.10,356.29,356.07,356.07,39555
2021/07/08,10:59:00,356.07,356.07,355.44,355.46,173473
2021/07/08,11:00:00,355.46,355.52,355.32,355.36,98715
2021/07/08,11:01:00,355.36,355.50,355.25,355.34,168695
2021/07/08,11:02:00,355.34,355.34,355.04,355.23,92293
2021/07/08,11:03:00,355.23,355.44,355.18,355.29,102100
2021/07/08,11:04:00,355.29,355.42,355.17,355.19,86736
2021/07/08,11:05:00,355.19,355.46,355.11,355.46,79518
2021/07/08,11:06:00,355.47,355.90,355.47,355.68,153097
2021/07/08,11:07:00,355.68,356.05,355.66,356.03,105870
2021/07/08,11:08:00,356.03,356.25,356.00,356.25,94598
2021/07/08,11:09:00,356.23,356.26,356.08,356.15,53846
2021/07/08,11:10:00,356.15,356.51,356.13,356.47,138611
2021/07/08,11:11:00,356.49,356.58,356.40,356.47,73085
2021/07/08,11:12:00,356.48,356.67,356.45,356.64,79897
2021/07/08,11:13:00,356.64,356.74,356.60,356.65,69427
2021/07/08,11:14:00,356.65,356.72,356.58,356.67,79914
2021/07/08,11:15:00,356.66,356.72,356.61,356.64,93883
2021/07/08,11:16:00,356.63,356.75,356.32,356.33,169059
2021/07/08,11:17:00,356.33,356.49,356.24,356.35,69609
2021/07/08,11:18:00,356.36,356.47,356.31,356.47,46182
2021/07/08,11:19:00,356.47,356.78,356.47,356.74,179925
2021/07/08,11:20:00,356.75,356.86,356.61,356.63,85066
2021/07/08,11:21:00,356.63,356.63,356.38,356.52,94161
2021/07/08,11:22:00,356.52,356.69,356.34,356.36,77512
2021/07/08,11:23:00,356.36,356.61,356.34,356.61,36969
2021/07/08,11:24:00,356.61,356.91,356.58,356.82,96771
2021/07/08,11:25:00,356.82,356.91,356.73,356.76,63127
2021/07/08,11:26:00,356.76,356.82,356.72,356.81,44619
2021/07/08,11:27:00,356.81,357.01,356.79,356.98,61346
2021/07/08,11:28:00,356.98,357.02,356.86,356.88,51513
2021/07/08,11:29:00,356.90,357.06,356.81,357.05,74338
2021/07/08,11:30:00,357.05,357.10,356.94,356.98,63000
2021/07/08,11:31:00,356.94,357.00,356.79,356.87,84821
2021/07/08,11:32:00,356.87,357.00,356.71,356.72,100843
2021/07/08,11:33:00,356.72,356.74,356.46,356.46,114407
2021/07/08,11:34:00,356.46,356.51,356.33,356.35,73290
2021/07/08,11:35:00,356.35,356.62,356.31,356.62,79658
2021/07/08,11:36:00,356.62,356.66,356.41,356.42,52100
2021/07/08,11:37:00,356.44,356.47,356.33,356.36,70320
2021/07/08,11:38:00,356.38,356.51,356.23,356.44,77590
2021/07/08,11:39:00,356.44,356.91,356.44,356.91,104999
2021/07/08,11:40:00,356.91,357.40,356.89,357.34,209344
2021/07/08,11:41:00,357.34,357.42,357.17,357.28,128431
2021/07/08,11:42:00,357.28,357.37,357.09,357.14,74347
2021/07/08,11:43:00,357.13,357.30,357.08,357.26,60658
2021/07/08,11:44:00,357.26,357.33,357.20,357.22,57690
2021/07/08,11:45:00,357.22,357.35,357.22,357.31,75808
2021/07/08,11:46:00,357.31,357.46,357.31,357.42,66350
2021/07/08,11:47:00,357.42,357.47,357.25,357.29,56527
2021/07/08,11:48:00,357.29,357.47,357.27,357.40,151732
2021/07/08,11:49:00,357.40,357.50,357.39,357.50,100738
2021/07/08,11:50:00,357.50,357.67,357.47,357.63,115206
2021/07/08,11:51:00,357.63,357.82,357.63,357.81,65299
2021/07/08,11:52:00,357.81,357.97,357.81,357.86,69564
2021/07/08,11:53:00,357.86,357.95,357.80,357.81,70848
2021/07/08,11:54:00,357.81,357.83,357.55,357.56,97947
2021/07/08,11:55:00,357.56,357.84,357.54,357.82,157382
2021/07/08,11:56:00,357.82,357.88,357.75,357.81,80168
2021/07/08,11:57:00,357.81,357.87,357.74,357.84,54945
2021/07/08,11:58:00,357.84,357.86,357.63,357.66,53751
2021/07/08,11:59:00,357.66,357.70,357.52,357.61,38568
2021/07/08,12:00:00,357.61,357.82,357.59,357.81,65519
2021/07/08,12:01:00,357.81,357.92,357.78,357.91,60731
2021/07/08,12:02:00,357.92,357.93,357.77,357.80,45498
2021/07/08,12:03:00,357.80,358.03,357.79,358.01,80911
2021/07/08,12:04:00,358.02,358.06,357.82,357.94,95229
2021/07/08,12:05:00,357.94,357.95,357.74,357.84,70108
2021/07/08,12:06:00,357.84,357.91,357.78,357.91,57139
2021/07/08,12:07:00,357.91,357.99,357.86,357.92,40576
2021/07/08,12:08:00,357.94,357.96,357.78,357.84,61367
2021/07/08,12:09:00,357.83,357.91,357.79,357.81,30943
2021/07/08,12:10:00,357.81,358.05,357.77,357.98,40049
2021/07/08,12:11:00,357.98,357.98,357.65,357.67,87123
2021/07/08,12:12:00,357.67,357.81,357.65,357.70,31582
2021/07/08,12:13:00,357.70,357.85,357.64,357.69,41292
2021/07/08,12:14:00,357.69,357.75,357.60,357.67,36969
2021/07/08,12:15:00,357.67,357.77,357.60,357.60,61124
2021/07/08,12:16:00,357.60,357.77,357.60,357.74,66721
2021/07/08,12:17:00,357.74,357.78,357.62,357.65,72043
2021/07/08,12:18:00,357.65,357.67,357.41,357.42,74724
2021/07/08,12:19:00,357.42,357.61,357.38,357.57,58082
2021/07/08,12:20:00,357.57,357.63,357.52,357.61,165440
2021/07/08,12:21:00,357.61,357.61,357.47,357.53,53607
2021/07/08,12:22:00,357.53,357.64,357.50,357.62,40006
2021/07/08,12:23:00,357.62,357.85,357.62,357.64,61433
2021/07/08,12:24:00,357.64,357.83,357.61,357.83,31335
2021/07/08,12:25:00,357.82,357.87,357.62,357.71,49262
2021/07/08,12:26:00,357.71,357.74,357.55,357.67,43024
2021/07/08,12:27:00,357.67,357.71,357.60,357.71,17316
2021/07/08,12:28:00,357.71,357.79,357.64,357.71,19412
2021/07/08,12:29:00,357.72,357.91,357.68,357.90,22523
2021/07/08,12:30:00,357.90,358.24,357.89,358.17,104468
2021/07/08,12:31:00,358.17,358.30,358.14,358.23,65989
2021/07/08,12:32:00,358.23,358.41,358.19,358.39,106352
2021/07/08,12:33:00,358.39,358.70,358.35,358.68,163774
2021/07/08,12:34:00,358.67,358.69,358.51,358.59,89014
2021/07/08,12:35:00,358.59,358.62,358.52,358.54,60252
2021/07/08,12:36:00,358.54,358.60,358.39,358.41,116824
2021/07/08,12:37:00,358.41,358.44,358.35,358.42,44775
2021/07/08,12:38:00,358.42,358.55,358.42,358.51,64926
2021/07/08,12:39:00,358.52,358.61,358.52,358.61,35583
2021/07/08,12:40:00,358.61,358.66,358.55,358.60,58340
2021/07/08,12:41:00,358.60,358.71,358.47,358.48,46297
2021/07/08,12:42:00,358.48,358.59,358.39,358.57,61573
2021/07/08,12:43:00,358.57,358.66,358.53,358.62,46475
2021/07/08,12:44:00,358.62,358.67,358.56,358.67,33210
2021/07/08,12:45:00,358.67,358.77,358.65,358.69,65227
2021/07/08,12:46:00,358.68,358.69,358.48,358.49,47792
2021/07/08,12:47:00,358.49,358.56,358.44,358.48,268944
2021/07/08,12:48:00,358.48,358.56,358.45,358.52,45604
2021/07/08,12:49:00,358.52,358.59,358.45,358.51,28305
2021/07/08,12:50:00,358.51,358.51,358.40,358.50,37177
2021/07/08,12:51:00,358.51,358.61,358.44,358.47,54870
2021/07/08,12:52:00,358.47,358.51,358.38,358.51,54189
2021/07/08,12:53:00,358.51,358.65,358.48,358.63,51388
2021/07/08,12:54:00,358.63,358.69,358.49,358.54,42024
2021/07/08,12:55:00,358.54,358.77,358.51,358.76,83908
2021/07/08,12:56:00,358.77,358.87,358.69,358.75,57455
2021/07/08,12:57:00,358.75,358.82,358.71,358.71,42052
2021/07/08,12:58:00,358.71,358.76,358.67,358.70,41459
2021/07/08,12:59:00,358.67,358.68,358.58,358.63,63468
2021/07/08,13:00:00,358.63,358.68,358.53,358.54,81058
2021/07/08,13:01:00,358.54,358.63,358.50,358.57,73165
2021/07/08,13:02:00,358.57,358.73,358.54,358.69,67684
2021/07/08,13:03:00,358.69,358.85,358.69,358.79,67464
2021/07/08,13:04:00,358.79,358.93,358.79,358.91,44522
2021/07/08,13:05:00,358.91,358.91,358.71,358.72,52368
2021/07/08,13:06:00,358.72,358.82,358.66,358.80,45036
2021/07/08,13:07:00,358.80,358.89,358.77,358.87,36545
2021/07/08,13:08:00,358.87,358.91,358.82,358.91,23177
2021/07/08,13:09:00,358.91,358.97,358.83,358.83,61633
2021/07/08,13:10:00,358.83,358.88,358.73,358.77,39964
2021/07/08,13:11:00,358.77,358.88,358.66,358.73,47248
2021/07/08,13:12:00,358.73,358.74,358.47,358.51,100173
2021/07/08,13:13:00,358.53,358.55,358.40,358.43,96495
2021/07/08,13:14:00,358.40,358.48,358.39,358.47,40367
2021/07/08,13:15:00,358.47,358.57,358.39,358.41,50147
2021/07/08,13:16:00,358.42,358.47,358.29,358.40,76489
2021/07/08,13:17:00,358.40,358.59,358.40,358.56,301446
2021/07/08,13:18:00,358.56,358.70,358.47,358.61,81768
2021/07/08,13:19:00,358.62,358.75,358.62,358.71,78358
2021/07/08,13:20:00,358.70,358.70,358.48,358.48,80391
2021/07/08,13:21:00,358.48,358.50,358.37,358.44,185124
2021/07/08,13:22:00,358.46,358.61,358.41,358.61,107464
2021/07/08,13:23:00,358.61,358.69,358.55,358.57,59250
2021/07/08,13:24:00,358.57,358.78,358.57,358.74,92362
2021/07/08,13:25:00,358.74,358.82,358.69,358.74,51048
2021/07/08,13:26:00,358.74,359.32,358.74,359.25,229931
2021/07/08,13:27:00,359.25,359.30,359.17,359.25,100051
2021/07/08,13:28:00,359.24,359.28,359.15,359.18,56795
2021/07/08,13:29:00,359.18,359.21,359.12,359.17,53802
2021/07/08,13:30:00,359.17,359.25,359.17,359.22,28935
2021/07/08,13:31:00,359.22,359.44,359.19,359.41,104721
2021/07/08,13:32:00,359.41,359.52,359.40,359.44,95428
2021/07/08,13:33:00,359.44,359.44,359.36,359.41,71822
2021/07/08,13:34:00,359.41,359.47,359.32,359.38,80306
2021/07/08,13:35:00,359.38,359.44,359.35,359.40,45399
2021/07/08,13:36:00,359.40,359.45,359.35,359.39,41613
2021/07/08,13:37:00,359.39,359.53,359.39,359.41,102897
2021/07/08,13:38:00,359.41,359.50,359.41,359.47,44996
2021/07/08,13:39:00,359.47,359.63,359.43,359.59,59528
2021/07/08,13:40:00,359.59,359.63,359.52,359.53,32516
2021/07/08,13:41:00,359.52,359.57,359.50,359.54,183434
2021/07/08,13:42:00,359.56,359.63,359.46,359.47,48344
2021/07/08,13:43:00,359.47,359.60,359.45,359.60,40078
2021/07/08,13:44:00,359.60,359.65,359.55,359.55,48212
2021/07/08,13:45:00,359.55,359.55,359.38,359.39,47475
2021/07/08,13:46:00,359.41,359.47,359.27,359.30,54088
2021/07/08,13:47:00,359.30,359.43,359.26,359.32,54051
2021/07/08,13:48:00,359.32,359.50,359.30,359.42,44183
2021/07/08,13:49:00,359.42,359.44,359.22,359.24,53163
2021/07/08,13:50:00,359.24,359.34,359.20,359.21,41924
2021/07/08,13:51:00,359.21,359.33,359.20,359.31,33531
2021/07/08,13:52:00,359.31,359.43,359.31,359.34,41287
2021/07/08,13:53:00,359.34,359.35,359.16,359.21,38553
2021/07/08,13:54:00,359.24,359.30,359.18,359.27,24669
2021/07/08,13:55:00,359.26,359.26,359.15,359.15,48340
2021/07/08,13:56:00,359.15,359.17,359.09,359.15,41784
2021/07/08,13:57:00,359.12,359.29,359.10,359.28,42008
2021/07/08,13:58:00,359.28,359.35,359.26,359.32,204552
2021/07/08,13:59:00,359.32,359.35,359.17,359.20,29384
2021/07/08,14:00:00,359.20,359.25,359.11,359.15,23553
2021/07/08,14:01:00,359.15,359.22,359.01,359.02,66463
2021/07/08,14:02:00,359.02,359.09,358.94,358.99,62169
2021/07/08,14:03:00,358.99,359.17,358.96,359.16,55320
2021/07/08,14:04:00,359.16,359.24,359.02,359.04,74596
2021/07/08,14:05:00,359.03,359.17,359.03,359.11,29765
2021/07/08,14:06:00,359.10,359.13,358.98,359.13,41640
2021/07/08,14:07:00,359.12,359.21,359.07,359.21,24378
2021/07/08,14:08:00,359.21,359.21,359.10,359.11,64577
2021/07/08,14:09:00,359.11,359.11,358.94,358.99,95044
2021/07/08,14:10:00,358.99,358.99,358.88,358.97,52710
2021/07/08,14:11:00,358.98,359.06,358.96,359.04,75827
2021/07/08,14:12:00,359.04,359.08,358.97,359.05,85193
2021/07/08,14:13:00,359.05,359.16,359.03,359.09,48986
2021/07/08,14:14:00,359.09,359.13,359.04,359.05,48889
2021/07/08,14:15:00,359.05,359.07,358.98,359.05,21183
2021/07/08,14:16:00,359.05,359.09,358.98,359.00,24825
2021/07/08,14:17:00,359.00,359.01,358.71,358.73,85415
2021/07/08,14:18:00,358.73,358.76,358.63,358.70,63473
2021/07/08,14:19:00,358.71,358.76,358.50,358.51,111219
2021/07/08,14:20:00,358.51,358.64,358.47,358.58,94589
2021/07/08,14:21:00,358.55,358.56,358.35,358.47,115503
2021/07/08,14:22:00,358.47,358.59,358.47,358.53,80609
2021/07/08,14:23:00,358.53,358.55,358.31,358.40,76532
2021/07/08,14:24:00,358.40,358.41,358.22,358.24,91211
2021/07/08,14:25:00,358.24,358.35,358.23,358.28,95937
2021/07/08,14:26:00,358.28,358.37,358.17,358.22,52409
2021/07/08,14:27:00,358.22,358.47,358.21,358.41,70923
2021/07/08,14:28:00,358.41,358.51,358.39,358.41,106004
2021/07/08,14:29:00,358.41,358.43,358.18,358.21,254678
2021/07/08,14:30:00,358.21,358.40,358.18,358.39,55302
2021/07/08,14:31:00,358.39,358.44,358.21,358.22,81684
2021/07/08,14:32:00,358.21,358.37,358.13,358.30,93045
2021/07/08,14:33:00,358.30,358.37,358.25,358.27,46006
2021/07/08,14:34:00,358.27,358.47,358.25,358.45,28064
2021/07/08,14:35:00,358.45,358.68,358.39,358.65,113747
2021/07/08,14:36:00,358.66,358.68,358.57,358.61,55513
2021/07/08,14:37:00,358.61,358.73,358.59,358.68,133905
2021/07/08,14:38:00,358.68,358.71,358.53,358.57,61451
2021/07/08,14:39:00,358.57,358.67,358.49,358.52,67065
2021/07/08,14:40:00,358.53,358.57,358.48,358.52,38554
2021/07/08,14:41:00,358.53,358.56,358.46,358.55,47519
2021/07/08,14:42:00,358.54,358.71,358.54,358.63,37250
2021/07/08,14:43:00,358.63,358.68,358.57,358.68,47762
2021/07/08,14:44:00,358.68,358.75,358.63,358.66,41923
2021/07/08,14:45:00,358.66,358.66,358.52,358.63,36935
2021/07/08,14:46:00,358.64,358.69,358.53,358.61,48262
2021/07/08,14:47:00,358.61,358.61,358.37,358.47,54824
2021/07/08,14:48:00,358.48,358.49,358.38,358.44,115603
2021/07/08,14:49:00,358.45,358.45,358.17,358.17,133603
2021/07/08,14:50:00,358.17,358.36,358.07,358.07,92133
2021/07/08,14:51:00,358.07,358.15,357.97,358.02,127044
2021/07/08,14:52:00,358.02,358.19,358.02,358.15,76103
2021/07/08,14:53:00,358.15,358.31,358.14,358.20,46295
2021/07/08,14:54:00,358.20,358.21,358.06,358.12,55947
2021/07/08,14:55:00,358.12,358.18,358.08,358.08,43696
2021/07/08,14:56:00,358.07,358.35,358.06,358.33,55170
2021/07/08,14:57:00,358.33,358.55,358.33,358.53,77250
2021/07/08,14:58:00,358.53,358.67,358.46,358.67,60862
2021/07/08,14:59:00,358.67,358.69,358.47,358.48,88402
2021/07/08,15:00:00,358.49,358.53,358.38,358.52,79935
2021/07/08,15:01:00,358.53,358.67,358.49,358.66,135915
2021/07/08,15:02:00,358.67,358.77,358.67,358.77,67078
2021/07/08,15:03:00,358.77,358.78,358.65,358.68,52773
2021/07/08,15:04:00,358.68,358.68,358.40,358.45,84483
2021/07/08,15:05:00,358.45,358.61,358.45,358.58,50995
2021/07/08,15:06:00,358.58,358.65,358.40,358.57,70559
2021/07/08,15:07:00,358.57,358.57,358.41,358.45,55208
2021/07/08,15:08:00,358.45,358.51,358.41,358.48,29407
2021/07/08,15:09:00,358.45,358.51,358.30,358.32,71583
2021/07/08,15:10:00,358.32,358.45,358.32,358.43,52368
2021/07/08,15:11:00,358.43,358.54,358.25,358.54,104607
2021/07/08,15:12:00,358.54,358.62,358.47,358.53,59799
2021/07/08,15:13:00,358.53,358.58,358.40,358.56,57108
2021/07/08,15:14:00,358.56,358.57,358.34,358.34,43121
2021/07/08,15:15:00,358.33,358.37,358.12,358.14,361045
2021/07/08,15:16:00,358.15,358.18,357.94,357.96,110356
2021/07/08,15:17:00,357.96,358.00,357.75,357.78,125075
2021/07/08,15:18:00,357.78,357.92,357.70,357.89,123728
2021/07/08,15:19:00,357.89,357.92,357.73,357.78,56459
2021/07/08,15:20:00,357.78,357.89,357.75,357.89,48082
2021/07/08,15:21:00,357.89,358.03,357.83,357.93,127322
2021/07/08,15:22:00,357.93,358.26,357.89,358.15,84953
2021/07/08,15:23:00,358.15,358.26,358.02,358.25,91353
2021/07/08,15:24:00,358.25,358.25,358.13,358.22,93126
2021/07/08,15:25:00,358.22,358.32,358.15,358.19,84872
2021/07/08,15:26:00,358.19,358.19,357.97,358.09,81758
2021/07/08,15:27:00,358.09,358.29,358.03,358.20,48320
2021/07/08,15:28:00,358.20,358.29,358.17,358.27,38107
2021/07/08,15:29:00,358.27,358.36,358.23,358.27,36826
2021/07/08,15:30:00,358.27,358.29,358.11,358.16,46717
2021/07/08,15:31:00,358.16,358.29,358.02,358.02,116524
2021/07/08,15:32:00,358.02,358.29,357.98,358.16,99181
2021/07/08,15:33:00,358.17,358.29,358.10,358.21,85924
2021/07/08,15:34:00,358.21,358.50,358.21,358.44,85394
2021/07/08,15:35:00,358.44,358.49,358.26,358.28,83652
2021/07/08,15:36:00,358.28,358.36,358.22,358.26,56505
2021/07/08,15:37:00,358.26,358.51,358.21,358.49,57875
2021/07/08,15:38:00,358.47,358.58,358.42,358.57,65991
2021/07/08,15:39:00,358.57,358.76,358.57,358.74,109188
2021/07/08,15:40:00,358.74,358.75,358.58,358.68,72571
2021/07/08,15:41:00,358.68,358.71,358.28,358.37,140266
2021/07/08,15:42:00,358.37,358.44,358.30,358.39,126365
2021/07/08,15:43:00,358.39,358.50,358.19,358.19,109945
2021/07/08,15:44:00,358.19,358.27,358.01,358.10,216028
2021/07/08,15:45:00,358.10,358.23,358.08,358.18,91531
2021/07/08,15:46:00,358.18,358.20,358.07,358.12,78729
2021/07/08,15:47:00,358.13,358.16,357.93,357.93,78699
2021/07/08,15:48:00,357.92,358.12,357.88,357.96,130105
2021/07/08,15:49:00,357.94,358.00,357.80,357.82,111864
2021/07/08,15:50:00,357.83,357.92,357.61,357.62,179223
2021/07/08,15:51:00,357.62,357.82,357.30,357.78,422104
2021/07/08,15:52:00,357.77,358.07,357.69,357.97,139321
2021/07/08,15:53:00,357.97,358.13,357.96,358.04,136887
2021/07/08,15:54:00,358.03,358.32,358.02,358.23,156299
2021/07/08,15:55:00,358.23,358.29,357.98,358.00,282044
2021/07/08,15:56:00,358.00,358.32,358.00,358.29,281512
2021/07/08,15:57:00,358.29,358.42,358.29,358.41,512037
2021/07/08,15:58:00,358.41,358.42,358.29,358.29,172830
2021/07/08,15:59:00,358.29,358.47,358.29,358.37,317669
2021/07/08,16:00:00,358.37,358.86,358.27,358.83,689146
2021/07/09,09:31:00,358.17,358.28,357.92,358.09,245381
2021/07/09,09:32:00,358.09,358.54,358.06,358.54,240028
2021/07/09,09:33:00,358.53,358.87,358.50,358.54,349260
2021/07/09,09:34:00,358.54,358.78,358.47,358.72,231293
2021/07/09,09:35:00,358.72,358.83,358.30,358.37,257864
2021/07/09,09:36:00,358.37,358.37,358.01,358.35,190601
2021/07/09,09:37:00,358.35,358.38,357.85,357.86,403291
2021/07/09,09:38:00,357.86,358.08,357.72,357.76,270520
2021/07/09,09:39:00,357.76,358.04,357.57,358.01,187717
2021/07/09,09:40:00,358.01,358.15,357.84,357.97,174707
2021/07/09,09:41:00,357.97,357.97,357.74,357.88,108904
2021/07/09,09:42:00,357.88,358.08,357.88,358.07,109895
2021/07/09,09:43:00,358.07,358.25,357.93,357.99,147854
2021/07/09,09:44:00,357.99,358.11,357.80,358.10,132608
2021/07/09,09:45:00,358.09,358.49,358.06,358.45,202059
2021/07/09,09:46:00,358.44,358.57,358.33,358.36,140266
2021/07/09,09:47:00,358.36,358.48,358.16,358.17,175951
2021/07/09,09:48:00,358.17,358.32,358.00,358.30,180700
2021/07/09,09:49:00,358.31,358.64,358.25,358.63,168354
2021/07/09,09:50:00,358.63,358.94,358.60,358.72,399703
2021/07/09,09:51:00,358.75,358.76,358.54,358.56,184552
2021/07/09,09:52:00,358.56,358.60,358.43,358.48,121790
2021/07/09,09:53:00,358.48,358.60,358.37,358.37,106316
2021/07/09,09:54:00,358.37,358.68,358.36,358.68,98253
2021/07/09,09:55:00,358.68,358.83,358.45,358.48,190990
2021/07/09,09:56:00,358.49,358.50,358.11,358.16,292931
2021/07/09,09:57:00,358.16,358.43,358.16,358.39,174815
2021/07/09,09:58:00,358.39,358.53,358.28,358.31,384238
2021/07/09,09:59:00,358.31,358.44,358.14,358.44,168402
2021/07/09,10:00:00,358.44,358.67,358.38,358.64,94116
2021/07/09,10:01:00,358.64,358.71,358.49,358.58,158083
2021/07/09,10:02:00,358.58,358.65,358.47,358.51,145199
2021/07/09,10:03:00,358.51,358.68,358.36,358.57,120428
2021/07/09,10:04:00,358.57,358.66,358.39,358.48,304312
2021/07/09,10:05:00,358.48,358.75,358.44,358.75,101993
2021/07/09,10:06:00,358.74,358.85,358.52,358.54,137873
2021/07/09,10:07:00,358.54,358.62,358.44,358.62,67655
2021/07/09,10:08:00,358.62,358.84,358.52,358.82,70671
2021/07/09,10:09:00,358.83,359.01,358.79,358.92,206772
2021/07/09,10:10:00,358.92,358.93,358.67,358.75,115400
2021/07/09,10:11:00,358.75,358.90,358.73,358.83,77930
2021/07/09,10:12:00,358.83,359.03,358.82,358.91,283374
2021/07/09,10:13:00,358.91,358.91,358.69,358.71,145699
2021/07/09,10:14:00,358.71,358.71,358.48,358.55,85498
2021/07/09,10:15:00,358.55,358.60,358.49,358.53,48373
2021/07/09,10:16:00,358.52,358.62,358.48,358.62,68327
2021/07/09,10:17:00,358.64,358.83,358.57,358.72,95957
2021/07/09,10:18:00,358.72,358.72,358.52,358.61,36415
2021/07/09,10:19:00,358.61,358.72,358.52,358.56,62895
2021/07/09,10:20:00,358.55,358.78,358.54,358.75,69273
2021/07/09,10:21:00,358.75,358.88,358.67,358.69,80845
2021/07/09,10:22:00,358.69,358.97,358.61,358.82,80203
2021/07/09,10:23:00,358.84,358.93,358.74,358.91,49420
2021/07/09,10:24:00,358.91,358.96,358.84,358.96,74784
2021/07/09,10:25:00,358.96,359.02,358.85,359.01,64074
2021/07/09,10:26:00,359.01,359.18,358.96,359.14,82641
2021/07/09,10:27:00,359.15,359.15,358.97,358.99,91631
2021/07/09,10:28:00,358.99,359.01,358.84,358.96,59602
2021/07/09,10:29:00,358.96,358.97,358.80,358.94,54059
2021/07/09,10:30:00,358.94,358.94,358.73,358.76,76301
2021/07/09,10:31:00,358.76,358.77,358.62,358.64,56067
2021/07/09,10:32:00,358.64,358.64,358.41,358.51,119340
2021/07/09,10:33:00,358.50,358.63,358.42,358.61,65364
2021/07/09,10:34:00,358.61,358.73,358.55,358.70,68714
2021/07/09,10:35:00,358.70,358.83,358.70,358.80,188379
2021/07/09,10:36:00,358.78,358.87,358.73,358.86,58199
2021/07/09,10:37:00,358.86,358.90,358.77,358.83,47758
2021/07/09,10:38:00,358.83,358.89,358.71,358.88,55750
2021/07/09,10:39:00,358.89,358.98,358.79,358.79,70137
2021/07/09,10:40:00,358.79,358.96,358.79,358.96,152065
2021/07/09,10:41:00,358.96,358.99,358.84,358.85,67949
2021/07/09,10:42:00,358.85,359.03,358.84,358.95,53078
2021/07/09,10:43:00,358.95,359.03,358.80,359.01,87367
2021/07/09,10:44:00,359.01,359.14,358.99,359.02,62303
2021/07/09,10:45:00,359.02,359.29,359.02,359.26,143965
2021/07/09,10:46:00,359.25,359.26,359.12,359.16,89001
2021/07/09,10:47:00,359.16,359.25,359.09,359.25,38861
2021/07/09,10:48:00,359.24,359.30,359.17,359.20,79832
2021/07/09,10:49:00,359.20,359.38,359.20,359.35,64974
2021/07/09,10:50:00,359.35,359.46,359.35,359.37,61090
2021/07/09,10:51:00,359.37,359.51,359.35,359.48,56442
2021/07/09,10:52:00,359.48,359.55,359.40,359.55,63203
2021/07/09,10:53:00,359.55,359.63,359.52,359.55,99634
2021/07/09,10:54:00,359.55,359.91,359.55,359.91,197687
2021/07/09,10:55:00,359.91,360.06,359.89,360.01,329625
2021/07/09,10:56:00,360.01,360.10,359.89,360.10,202441
2021/07/09,10:57:00,360.10,360.15,360.00,360.03,96653
2021/07/09,10:58:00,360.02,360.11,359.97,360.09,106468
2021/07/09,10:59:00,360.09,360.13,360.00,360.10,55957
2021/07/09,11:00:00,360.10,360.14,360.04,360.12,259874
2021/07/09,11:01:00,360.12,360.25,360.11,360.20,89019
2021/07/09,11:02:00,360.20,360.31,360.15,360.29,83534
2021/07/09,11:03:00,360.29,360.46,360.28,360.32,129056
2021/07/09,11:04:00,360.32,360.33,360.25,360.25,63604
2021/07/09,11:05:00,360.25,360.25,360.12,360.16,87513
2021/07/09,11:06:00,360.16,360.27,360.15,360.24,281932
2021/07/09,11:07:00,360.25,360.30,360.11,360.12,44761
2021/07/09,11:08:00,360.12,360.16,360.06,360.14,57696
2021/07/09,11:09:00,360.14,360.23,360.10,360.22,45791
2021/07/09,11:10:00,360.22,360.29,360.17,360.29,31209
2021/07/09,11:11:00,360.28,360.36,360.26,360.29,69786
2021/07/09,11:12:00,360.28,360.31,360.19,360.29,29147
2021/07/09,11:13:00,360.29,360.34,360.18,360.20,57801
2021/07/09,11:14:00,360.20,360.23,360.12,360.13,45471
2021/07/09,11:15:00,360.14,360.15,360.02,360.12,46669
2021/07/09,11:16:00,360.13,360.19,360.09,360.14,30157
2021/07/09,11:17:00,360.14,360.23,360.12,360.20,35372
2021/07/09,11:18:00,360.20,360.23,360.11,360.19,35658
2021/07/09,11:19:00,360.19,360.34,360.19,360.34,33007
2021/07/09,11:20:00,360.34,360.43,360.31,360.40,69551
2021/07/09,11:21:00,360.40,360.47,360.27,360.37,90637
2021/07/09,11:22:00,360.37,360.41,360.34,360.39,45853
2021/07/09,11:23:00,360.38,360.48,360.32,360.48,141699
2021/07/09,11:24:00,360.47,360.55,360.42,360.53,62580
2021/07/09,11:25:00,360.53,360.65,360.51,360.62,94476
2021/07/09,11:26:00,360.62,360.62,360.51,360.55,53285
2021/07/09,11:27:00,360.55,360.66,360.54,360.62,47945
2021/07/09,11:28:00,360.63,360.72,360.63,360.68,60971
2021/07/09,11:29:00,360.67,360.74,360.64,360.65,90138
2021/07/09,11:30:00,360.65,360.71,360.62,360.67,77425
2021/07/09,11:31:00,360.67,360.74,360.67,360.73,32704
2021/07/09,11:32:00,360.73,360.81,360.58,360.64,100984
2021/07/09,11:33:00,360.63,360.63,360.50,360.57,83426
2021/07/09,11:34:00,360.57,360.63,360.54,360.63,19093
2021/07/09,11:35:00,360.64,360.68,360.62,360.65,38058
2021/07/09,11:36:00,360.65,360.72,360.63,360.70,35649
2021/07/09,11:37:00,360.69,360.73,360.64,360.72,37693
2021/07/09,11:38:00,360.72,360.78,360.70,360.78,17940
2021/07/09,11:39:00,360.78,360.79,360.71,360.74,94897
2021/07/09,11:40:00,360.74,360.87,360.74,360.77,71339
2021/07/09,11:41:00,360.79,360.83,360.70,360.79,65603
2021/07/09,11:42:00,360.81,360.92,360.78,360.89,41357
2021/07/09,11:43:00,360.89,360.89,360.82,360.86,38764
2021/07/09,11:44:00,360.86,360.90,360.81,360.83,53487
2021/07/09,11:45:00,360.83,360.84,360.77,360.79,36734
2021/07/09,11:46:00,360.81,360.90,360.77,360.90,30641
2021/07/09,11:47:00,360.90,361.01,360.89,360.97,99819
2021/07/09,11:48:00,360.98,361.00,360.89,360.91,107830
2021/07/09,11:49:00,360.91,360.92,360.85,360.88,46123
2021/07/09,11:50:00,360.88,360.93,360.84,360.92,40623
2021/07/09,11:51:00,360.92,360.94,360.87,360.92,27739
2021/07/09,11:52:00,360.92,360.92,360.86,360.88,27511
2021/07/09,11:53:00,360.87,360.94,360.84,360.93,27816
2021/07/09,11:54:00,360.93,360.93,360.81,360.82,25313
2021/07/09,11:55:00,360.82,360.85,360.74,360.74,32632
2021/07/09,11:56:00,360.75,360.79,360.68,360.75,49630
2021/07/09,11:57:00,360.74,360.79,360.71,360.78,36670
2021/07/09,11:58:00,360.78,360.85,360.73,360.76,39043
2021/07/09,11:59:00,360.76,360.81,360.62,360.68,216349
2021/07/09,12:00:00,360.68,360.75,360.62,360.69,48906
2021/07/09,12:01:00,360.69,360.82,360.69,360.81,53358
2021/07/09,12:02:00,360.81,360.85,360.79,360.82,271390
2021/07/09,12:03:00,360.82,360.90,360.78,360.88,39331
2021/07/09,12:04:00,360.87,360.87,360.78,360.82,36184
2021/07/09,12:05:00,360.83,360.92,360.79,360.92,84550
2021/07/09,12:06:00,360.92,360.94,360.83,360.91,63654
2021/07/09,12:07:00,360.90,360.93,360.80,360.85,113129
2021/07/09,12:08:00,360.84,360.84,360.77,360.81,40414
2021/07/09,12:09:00,360.81,360.83,360.75,360.81,41387
2021/07/09,12:10:00,360.81,360.85,360.77,360.79,39488
2021/07/09,12:11:00,360.78,360.83,360.76,360.83,40732
2021/07/09,12:12:00,360.83,360.87,360.80,360.86,36873
2021/07/09,12:13:00,360.86,360.93,360.85,360.91,33092
2021/07/09,12:14:00,360.90,360.91,360.77,360.83,34452
2021/07/09,12:15:00,360.83,360.86,360.75,360.85,25554
2021/07/09,12:16:00,360.86,360.96,360.84,360.96,27782
2021/07/09,12:17:00,360.96,361.00,360.91,360.93,53086
2021/07/09,12:18:00,360.93,361.06,360.89,361.02,97200
2021/07/09,12:19:00,361.02,361.07,360.95,360.99,95001
2021/07/09,12:20:00,360.99,360.99,360.89,360.93,42102
2021/07/09,12:21:00,360.93,360.96,360.91,360.91,47586
2021/07/09,12:22:00,360.91,360.91,360.83,360.86,46189
2021/07/09,12:23:00,360.86,360.90,360.82,360.90,61903
2021/07/09,12:24:00,360.90,360.90,360.81,360.84,20565
2021/07/09,12:25:00,360.86,360.89,360.75,360.86,98296
2021/07/09,12:26:00,360.87,361.00,360.87,361.00,31256
2021/07/09,12:27:00,361.00,361.00,360.90,360.97,24019
2021/07/09,12:28:00,360.97,361.00,360.95,360.97,15177
2021/07/09,12:29:00,360.97,361.02,360.92,361.01,27167
2021/07/09,12:30:00,361.01,361.01,360.95,360.96,216672
2021/07/09,12:31:00,360.97,361.00,360.94,360.97,20030
2021/07/09,12:32:00,360.97,361.02,360.97,360.97,18691
2021/07/09,12:33:00,360.98,361.03,360.97,361.01,24796
2021/07/09,12:34:00,361.01,361.04,361.00,361.01,27929
2021/07/09,12:35:00,361.01,361.04,360.96,360.99,26405
2021/07/09,12:36:00,360.99,361.01,360.89,360.94,46977
2021/07/09,12:37:00,360.95,361.08,360.91,361.06,48284
2021/07/09,12:38:00,361.06,361.10,361.02,361.04,39926
2021/07/09,12:39:00,361.04,361.10,360.98,361.09,27464
2021/07/09,12:40:00,361.09,361.11,361.07,361.10,24954
2021/07/09,12:41:00,361.10,361.16,361.08,361.10,35634
2021/07/09,12:42:00,361.10,361.16,361.08,361.12,31244
2021/07/09,12:43:00,361.12,361.20,361.09,361.19,28539
2021/07/09,12:44:00,361.19,361.32,361.19,361.32,138672
2021/07/09,12:45:00,361.32,361.44,361.29,361.41,196362
2021/07/09,12:46:00,361.41,361.43,361.34,361.35,128633
2021/07/09,12:47:00,361.35,361.39,361.35,361.39,37890
2021/07/09,12:48:00,361.39,361.46,361.37,361.46,102920
2021/07/09,12:49:00,361.46,361.50,361.39,361.40,46966
2021/07/09,12:50:00,361.40,361.42,361.37,361.38,47523
2021/07/09,12:51:00,361.38,361.43,361.36,361.39,46095
2021/07/09,12:52:00,361.39,361.40,361.33,361.36,56430
2021/07/09,12:53:00,361.36,361.37,361.29,361.35,61948
2021/07/09,12:54:00,361.36,361.36,361.30,361.33,80735
2021/07/09,12:55:00,361.33,361.33,361.26,361.31,71892
2021/07/09,12:56:00,361.31,361.33,361.25,361.25,64620
2021/07/09,12:57:00,361.24,361.27,361.21,361.24,50961
2021/07/09,12:58:00,361.24,361.29,361.21,361.27,39982
2021/07/09,12:59:00,361.27,361.27,361.18,361.20,44839
2021/07/09,13:00:00,361.18,361.20,361.14,361.19,52588
2021/07/09,13:01:00,361.19,361.19,361.10,361.16,36712
2021/07/09,13:02:00,361.16,361.20,361.10,361.10,36161
2021/07/09,13:03:00,361.10,361.18,361.06,361.18,35105
2021/07/09,13:04:00,361.17,361.17,360.99,361.01,40961
2021/07/09,13:05:00,361.01,361.03,360.97,361.01,38338
2021/07/09,13:06:00,361.03,361.04,360.85,360.92,103975
2021/07/09,13:07:00,360.92,360.92,360.72,360.79,65292
2021/07/09,13:08:00,360.79,360.82,360.71,360.71,84235
2021/07/09,13:09:00,360.71,360.81,360.70,360.78,46866
2021/07/09,13:10:00,360.78,360.83,360.76,360.82,34808
2021/07/09,13:11:00,360.82,360.90,360.82,360.89,34331
2021/07/09,13:12:00,360.89,360.91,360.83,360.84,53809
2021/07/09,13:13:00,360.84,360.90,360.81,360.87,28464
2021/07/09,13:14:00,360.88,360.88,360.78,360.78,20717
2021/07/09,13:15:00,360.78,360.84,360.75,360.77,34108
2021/07/09,13:16:00,360.76,360.87,360.76,360.83,38307
2021/07/09,13:17:00,360.83,360.91,360.81,360.90,18740
2021/07/09,13:18:00,360.90,360.91,360.84,360.87,57361
2021/07/09,13:19:00,360.87,360.90,360.80,360.84,17348
2021/07/09,13:20:00,360.84,360.84,360.76,360.83,27865
2021/07/09,13:21:00,360.83,360.91,360.83,360.91,20432
2021/07/09,13:22:00,360.91,360.91,360.83,360.83,8880
2021/07/09,13:23:00,360.83,360.89,360.82,360.85,11887
2021/07/09,13:24:00,360.85,360.89,360.81,360.81,22743
2021/07/09,13:25:00,360.81,360.87,360.79,360.86,43937
2021/07/09,13:26:00,360.86,360.87,360.83,360.86,25571
2021/07/09,13:27:00,360.86,360.92,360.84,360.87,23443
2021/07/09,13:28:00,360.87,360.88,360.84,360.88,11436
2021/07/09,13:29:00,360.88,360.89,360.83,360.83,17745
2021/07/09,13:30:00,360.83,360.91,360.81,360.89,21649
2021/07/09,13:31:00,360.89,360.94,360.88,360.92,267406
2021/07/09,13:32:00,360.93,360.96,360.88,360.95,79275
2021/07/09,13:33:00,360.95,360.97,360.94,360.95,27812
2021/07/09,13:34:00,360.95,360.99,360.94,360.95,31554
2021/07/09,13:35:00,360.95,360.99,360.94,360.94,17750
2021/07/09,13:36:00,360.94,360.99,360.87,360.87,26809
2021/07/09,13:37:00,360.87,360.95,360.84,360.95,31240
2021/07/09,13:38:00,360.95,360.95,360.90,360.91,38816
2021/07/09,13:39:00,360.91,361.00,360.91,360.99,41427
2021/07/09,13:40:00,360.99,361.08,360.99,361.06,79820
2021/07/09,13:41:00,361.05,361.10,360.99,360.99,44628
2021/07/09,13:42:00,360.99,361.06,360.99,361.04,21687
2021/07/09,13:43:00,361.04,361.08,361.04,361.08,27441
2021/07/09,13:44:00,361.08,361.08,361.00,361.00,13416
2021/07/09,13:45:00,360.99,361.02,360.91,360.93,37822
2021/07/09,13:46:00,360.93,360.98,360.90,360.95,38538
2021/07/09,13:47:00,360.95,360.98,360.89,360.97,42324
2021/07/09,13:48:00,360.97,360.97,360.83,360.87,143605
2021/07/09,13:49:00,360.87,360.90,360.81,360.81,31727
2021/07/09,13:50:00,360.81,360.84,360.79,360.80,73762
2021/07/09,13:51:00,360.81,360.81,360.68,360.69,111022
2021/07/09,13:52:00,360.69,360.77,360.67,360.73,58519
2021/07/09,13:53:00,360.73,360.79,360.72,360.79,26895
2021/07/09,13:54:00,360.79,360.85,360.79,360.82,72206
2021/07/09,13:55:00,360.82,360.83,360.77,360.77,17849
2021/07/09,13:56:00,360.77,360.82,360.76,360.77,13068
2021/07/09,13:57:00,360.77,360.83,360.75,360.77,12376
2021/07/09,13:58:00,360.77,360.86,360.76,360.85,19349
2021/07/09,13:59:00,360.85,360.90,360.84,360.90,33373
2021/07/09,14:00:00,360.88,360.95,360.85,360.95,23979
2021/07/09,14:01:00,360.94,360.97,360.90,360.91,24560
2021/07/09,14:02:00,360.91,360.96,360.89,360.96,26440
2021/07/09,14:03:00,360.96,360.99,360.92,360.99,15953
2021/07/09,14:04:00,360.99,361.00,360.95,360.97,21675
2021/07/09,14:05:00,360.97,360.97,360.91,360.91,25956
2021/07/09,14:06:00,360.91,360.99,360.91,360.98,19889
2021/07/09,14:07:00,360.97,361.02,360.95,361.02,24758
2021/07/09,14:08:00,361.02,361.02,360.97,361.00,19230
2021/07/09,14:09:00,361.00,361.02,360.93,360.94,27445
2021/07/09,14:10:00,360.93,360.96,360.91,360.93,24300
2021/07/09,14:11:00,360.93,360.97,360.92,360.94,16523
2021/07/09,14:12:00,360.94,360.94,360.88,360.89,31967
2021/07/09,14:13:00,360.89,360.93,360.86,360.88,35777
2021/07/09,14:14:00,360.88,360.88,360.82,360.84,31008
2021/07/09,14:15:00,360.84,360.84,360.76,360.77,26016
2021/07/09,14:16:00,360.77,360.84,360.76,360.81,17853
2021/07/09,14:17:00,360.81,360.82,360.78,360.80,11804
2021/07/09,14:18:00,360.80,360.82,360.71,360.72,19500
2021/07/09,14:19:00,360.73,360.82,360.70,360.77,44570
2021/07/09,14:20:00,360.78,360.85,360.78,360.85,14993
2021/07/09,14:21:00,360.85,360.87,360.79,360.79,22024
2021/07/09,14:22:00,360.80,360.80,360.71,360.73,33110
2021/07/09,14:23:00,360.73,360.75,360.64,360.68,69910
2021/07/09,14:24:00,360.69,360.84,360.69,360.82,51033
2021/07/09,14:25:00,360.82,360.83,360.77,360.81,36774
2021/07/09,14:26:00,360.80,360.90,360.80,360.88,20734
2021/07/09,14:27:00,360.87,360.90,360.86,360.87,391964
2021/07/09,14:28:00,360.86,360.92,360.86,360.89,20499
2021/07/09,14:29:00,360.89,360.95,360.89,360.89,34351
2021/07/09,14:30:00,360.88,360.92,360.86,360.90,28518
2021/07/09,14:31:00,360.90,360.95,360.90,360.92,26931
2021/07/09,14:32:00,360.92,360.97,360.89,360.93,49020
2021/07/09,14:33:00,360.93,360.98,360.92,360.97,22351
2021/07/09,14:34:00,360.97,361.01,360.94,361.01,26761
2021/07/09,14:35:00,361.01,361.09,361.01,361.06,81720
2021/07/09,14:36:00,361.06,361.15,361.06,361.07,76464
2021/07/09,14:37:00,361.08,361.09,361.04,361.08,62177
2021/07/09,14:38:00,361.08,361.14,361.04,361.08,28837
2021/07/09,14:39:00,361.07,361.08,361.03,361.05,32751
2021/07/09,14:40:00,361.05,361.09,361.04,361.06,30397
2021/07/09,14:41:00,361.06,361.06,360.99,361.05,45474
2021/07/09,14:42:00,361.05,361.13,361.04,361.12,62877
2021/07/09,14:43:00,361.12,361.19,361.10,361.11,17756
2021/07/09,14:44:00,361.12,361.15,361.08,361.09,36831
2021/07/09,14:45:00,361.09,361.12,361.07,361.09,16429
2021/07/09,14:46:00,361.09,361.11,361.07,361.09,17580
2021/07/09,14:47:00,361.09,361.10,361.03,361.03,23501
2021/07/09,14:48:00,361.03,361.05,361.01,361.03,24781
2021/07/09,14:49:00,361.02,361.03,360.96,360.99,234814
2021/07/09,14:50:00,360.99,361.01,360.97,361.00,16095
2021/07/09,14:51:00,361.00,361.06,360.96,361.06,11514
2021/07/09,14:52:00,361.06,361.13,361.06,361.13,27031
2021/07/09,14:53:00,361.13,361.15,361.10,361.13,16334
2021/07/09,14:54:00,361.13,361.14,361.09,361.10,24942
2021/07/09,14:55:00,361.10,361.14,361.07,361.08,12454
2021/07/09,14:56:00,361.08,361.14,361.04,361.13,11357
2021/07/09,14:57:00,361.11,361.18,361.10,361.18,32145
2021/07/09,14:58:00,361.18,361.23,361.17,361.21,55618
2021/07/09,14:59:00,361.22,361.30,361.21,361.27,64550
2021/07/09,15:00:00,361.26,361.28,361.21,361.22,33478
2021/07/09,15:01:00,361.23,361.32,361.19,361.31,49324
2021/07/09,15:02:00,361.30,361.30,361.22,361.26,71319
2021/07/09,15:03:00,361.25,361.25,361.07,361.08,34645
2021/07/09,15:04:00,361.06,361.13,361.05,361.09,73152
2021/07/09,15:05:00,361.10,361.12,361.06,361.07,24910
2021/07/09,15:06:00,361.07,361.17,361.07,361.14,23415
2021/07/09,15:07:00,361.14,361.16,361.09,361.11,17242
2021/07/09,15:08:00,361.13,361.15,361.09,361.13,17497
2021/07/09,15:09:00,361.13,361.16,361.11,361.11,21332
2021/07/09,15:10:00,361.11,361.18,361.10,361.16,60487
2021/07/09,15:11:00,361.16,361.20,361.15,361.18,20069
2021/07/09,15:12:00,361.18,361.18,361.10,361.13,24058
2021/07/09,15:13:00,361.12,361.18,361.08,361.16,39576
2021/07/09,15:14:00,361.16,361.18,361.13,361.14,24214
2021/07/09,15:15:00,361.14,361.14,361.10,361.14,26253
2021/07/09,15:16:00,361.14,361.21,361.13,361.20,33426
2021/07/09,15:17:00,361.19,361.20,361.09,361.10,35067
2021/07/09,15:18:00,361.09,361.16,361.05,361.15,48870
2021/07/09,15:19:00,361.15,361.20,361.13,361.19,243401
2021/07/09,15:20:00,361.19,361.20,361.16,361.17,18308
2021/07/09,15:21:00,361.17,361.19,361.12,361.19,21010
2021/07/09,15:22:00,361.19,361.20,361.08,361.09,32282
2021/07/09,15:23:00,361.09,361.16,361.04,361.15,20761
2021/07/09,15:24:00,361.15,361.18,361.13,361.15,21044
2021/07/09,15:25:00,361.14,361.18,361.14,361.16,25999
2021/07/09,15:26:00,361.16,361.20,361.15,361.17,19391
2021/07/09,15:27:00,361.16,361.19,361.12,361.15,34046
2021/07/09,15:28:00,361.15,361.15,361.07,361.10,25645
2021/07/09,15:29:00,361.10,361.12,361.04,361.04,25742
2021/07/09,15:30:00,361.04,361.09,361.04,361.08,28803
2021/07/09,15:31:00,361.06,361.14,361.04,361.07,84735
2021/07/09,15:32:00,361.07,361.09,361.01,361.06,101483
2021/07/09,15:33:00,361.06,361.06,360.93,360.94,54910
2021/07/09,15:34:00,360.96,361.04,360.94,361.00,34306
2021/07/09,15:35:00,361.00,361.01,360.95,360.97,18023
2021/07/09,15:36:00,360.97,361.00,360.96,360.99,37599
2021/07/09,15:37:00,360.99,360.99,360.93,360.96,27462
2021/07/09,15:38:00,360.96,361.00,360.94,360.99,24687
2021/07/09,15:39:00,360.99,361.01,360.95,360.96,67273
2021/07/09,15:40:00,360.96,360.99,360.94,360.94,63687
2021/07/09,15:41:00,360.94,360.96,360.89,360.95,47939
2021/07/09,15:42:00,360.95,360.97,360.88,360.89,64363
2021/07/09,15:43:00,360.89,360.94,360.87,360.93,90192
2021/07/09,15:44:00,360.94,360.95,360.82,360.85,71036
2021/07/09,15:45:00,360.85,360.85,360.80,360.80,78781
2021/07/09,15:46:00,360.80,360.87,360.76,360.87,139125
2021/07/09,15:47:00,360.87,360.97,360.86,360.96,137417
2021/07/09,15:48:00,360.97,361.06,360.95,361.04,115724
2021/07/09,15:49:00,361.04,361.08,361.03,361.08,101292
2021/07/09,15:50:00,361.07,361.16,361.06,361.15,149004
2021/07/09,15:51:00,361.15,361.43,361.04,361.18,532468
2021/07/09,15:52:00,361.18,361.18,361.05,361.10,149923
2021/07/09,15:53:00,361.09,361.15,360.99,361.13,192611
2021/07/09,15:54:00,361.12,361.16,361.08,361.13,254355
2021/07/09,15:55:00,361.14,361.40,361.06,361.30,222270
2021/07/09,15:56:00,361.30,361.37,361.21,361.28,223455
2021/07/09,15:57:00,361.28,361.28,361.12,361.14,221501
2021/07/09,15:58:00,361.14,361.16,361.11,361.14,262114
2021/07/09,15:59:00,361.14,361.15,360.99,361.06,465984
2021/07/09,16:00:00,361.05,361.13,360.93,360.98,707035
2021/07/12,09:31:00,362.45,362.62,362.33,362.47,210635
2021/07/12,09:32:00,362.47,362.72,362.34,362.68,187752
2021/07/12,09:33:00,362.68,362.89,362.51,362.51,167493
2021/07/12,09:34:00,362.53,362.58,362.31,362.55,199338
2021/07/12,09:35:00,362.53,362.55,362.26,362.38,257553
2021/07/12,09:36:00,362.38,362.46,362.27,362.31,199146
2021/07/12,09:37:00,362.31,362.40,362.14,362.40,161212
2021/07/12,09:38:00,362.40,362.45,362.15,362.21,102061
2021/07/12,09:39:00,362.21,362.28,362.00,362.01,214764
2021/07/12,09:40:00,362.01,362.07,361.77,361.90,182775
2021/07/12,09:41:00,361.88,361.89,361.34,361.39,160762
2021/07/12,09:42:00,361.39,361.74,361.33,361.67,168142
2021/07/12,09:43:00,361.67,361.85,361.65,361.80,90736
2021/07/12,09:44:00,361.80,362.03,361.79,361.97,131481
2021/07/12,09:45:00,361.97,362.12,361.86,362.11,95025
2021/07/12,09:46:00,362.12,362.18,361.72,361.73,122429
2021/07/12,09:47:00,361.72,361.81,361.58,361.68,119665
2021/07/12,09:48:00,361.68,361.91,361.57,361.86,80710
2021/07/12,09:49:00,361.85,361.85,361.54,361.76,95390
2021/07/12,09:50:00,361.76,361.76,361.45,361.47,96196
2021/07/12,09:51:00,361.47,361.65,361.28,361.34,228625
2021/07/12,09:52:00,361.34,361.50,361.19,361.50,139853
2021/07/12,09:53:00,361.50,361.69,361.47,361.60,142663
2021/07/12,09:54:00,361.60,361.61,361.15,361.27,174449
2021/07/12,09:55:00,361.26,361.45,361.19,361.30,157964
2021/07/12,09:56:00,361.30,361.53,361.30,361.34,142498
2021/07/12,09:57:00,361.34,361.52,361.22,361.48,87979
2021/07/12,09:58:00,361.48,361.60,361.32,361.34,101004
2021/07/12,09:59:00,361.34,361.46,361.19,361.35,115452
2021/07/12,10:00:00,361.35,361.50,361.18,361.48,93596
2021/07/12,10:01:00,361.48,361.49,361.18,361.29,155113
2021/07/12,10:02:00,361.29,361.29,360.86,360.96,329202
2021/07/12,10:03:00,360.96,361.33,360.92,361.27,105758
2021/07/12,10:04:00,361.27,361.34,361.16,361.23,63575
2021/07/12,10:05:00,361.22,361.28,361.01,361.21,74869
2021/07/12,10:06:00,361.21,361.26,360.84,360.90,127546
2021/07/12,10:07:00,360.90,361.02,360.83,360.96,81753
2021/07/12,10:08:00,360.96,361.29,360.96,361.25,144943
2021/07/12,10:09:00,361.25,361.38,361.19,361.34,83001
2021/07/12,10:10:00,361.34,361.40,361.24,361.40,86287
2021/07/12,10:11:00,361.41,361.43,361.23,361.41,85258
2021/07/12,10:12:00,361.41,361.44,361.22,361.27,45020
2021/07/12,10:13:00,361.27,361.45,361.27,361.40,56078
2021/07/12,10:14:00,361.41,361.52,361.38,361.44,101074
2021/07/12,10:15:00,361.45,361.63,361.45,361.62,114834
2021/07/12,10:16:00,361.62,361.64,361.12,361.12,94344
2021/07/12,10:17:00,361.12,361.35,361.07,361.33,63386
2021/07/12,10:18:00,361.33,361.42,361.19,361.35,77423
2021/07/12,10:19:00,361.35,361.35,361.13,361.22,54446
2021/07/12,10:20:00,361.22,361.37,361.21,361.26,37414
2021/07/12,10:21:00,361.26,361.40,361.03,361.40,522871
2021/07/12,10:22:00,361.40,361.44,361.16,361.27,63785
2021/07/12,10:23:00,361.27,361.28,361.09,361.18,62579
2021/07/12,10:24:00,361.18,361.32,361.16,361.17,53091
2021/07/12,10:25:00,361.17,361.24,361.08,361.15,63497
2021/07/12,10:26:00,361.15,361.30,361.10,361.22,53782
2021/07/12,10:27:00,361.21,361.41,361.12,361.38,55007
2021/07/12,10:28:00,361.38,361.49,361.35,361.49,43698
2021/07/12,10:29:00,361.48,361.52,361.41,361.48,40027
2021/07/12,10:30:00,361.48,361.62,361.41,361.53,56200
2021/07/12,10:31:00,361.52,361.58,361.30,361.30,66941
2021/07/12,10:32:00,361.31,361.41,361.18,361.40,83325
2021/07/12,10:33:00,361.40,361.48,361.35,361.42,37401
2021/07/12,10:34:00,361.42,361.54,361.36,361.54,33173
2021/07/12,10:35:00,361.54,361.66,361.45,361.65,78523
2021/07/12,10:36:00,361.65,361.85,361.64,361.67,91970
2021/07/12,10:37:00,361.66,361.87,361.66,361.83,63476
2021/07/12,10:38:00,361.84,361.86,361.70,361.75,62875
2021/07/12,10:39:00,361.74,361.74,361.58,361.60,77556
2021/07/12,10:40:00,361.60,361.68,361.52,361.57,50631
2021/07/12,10:41:00,361.57,361.74,361.57,361.70,42696
2021/07/12,10:42:00,361.70,361.81,361.68,361.72,54197
2021/07/12,10:43:00,361.71,361.76,361.69,361.71,50345
2021/07/12,10:44:00,361.71,361.88,361.71,361.86,50827
2021/07/12,10:45:00,361.86,361.86,361.75,361.75,33887
2021/07/12,10:46:00,361.75,361.78,361.65,361.65,58722
2021/07/12,10:47:00,361.65,361.85,361.60,361.84,40667
2021/07/12,10:48:00,361.84,361.87,361.75,361.82,55699
2021/07/12,10:49:00,361.82,361.82,361.63,361.64,48781
2021/07/12,10:50:00,361.64,361.70,361.43,361.69,92996
2021/07/12,10:51:00,361.69,361.77,361.59,361.77,45497
2021/07/12,10:52:00,361.77,361.95,361.76,361.95,78155
2021/07/12,10:53:00,361.95,361.97,361.80,361.84,86093
2021/07/12,10:54:00,361.84,361.85,361.74,361.81,58703
2021/07/12,10:55:00,361.82,361.93,361.82,361.87,29055
2021/07/12,10:56:00,361.87,362.00,361.83,361.93,248528
2021/07/12,10:57:00,361.94,361.99,361.89,361.97,35146
2021/07/12,10:58:00,361.97,362.03,361.90,361.92,244519
2021/07/12,10:59:00,361.92,361.97,361.89,361.94,52699
2021/07/12,11:00:00,361.95,361.96,361.80,361.81,262351
2021/07/12,11:01:00,361.81,362.00,361.73,361.98,59452
2021/07/12,11:02:00,361.98,362.05,361.90,361.98,84514
2021/07/12,11:03:00,361.98,362.09,361.95,362.06,38718
2021/07/12,11:04:00,362.06,362.14,362.03,362.04,59011
2021/07/12,11:05:00,362.04,362.08,361.96,362.02,38205
2021/07/12,11:06:00,362.02,362.03,361.92,361.94,21997
2021/07/12,11:07:00,361.94,362.10,361.89,362.09,22155
2021/07/12,11:08:00,362.08,362.12,361.99,361.99,24297
2021/07/12,11:09:00,361.99,362.05,361.95,361.97,40237
2021/07/12,11:10:00,361.97,362.06,361.96,362.02,35891
2021/07/12,11:11:00,362.02,362.15,362.02,362.11,61426
2021/07/12,11:12:00,362.11,362.11,361.91,361.96,57276
2021/07/12,11:13:00,361.96,362.00,361.84,361.87,52763
2021/07/12,11:14:00,361.87,361.91,361.83,361.85,47255
2021/07/12,11:15:00,361.85,361.89,361.76,361.79,31283
2021/07/12,11:16:00,361.78,361.91,361.71,361.85,35890
2021/07/12,11:17:00,361.85,361.93,361.83,361.83,23770
2021/07/12,11:18:00,361.83,361.93,361.81,361.84,30743
2021/07/12,11:19:00,361.82,361.82,361.67,361.75,31701
2021/07/12,11:20:00,361.73,361.78,361.68,361.76,43669
2021/07/12,11:21:00,361.76,361.81,361.63,361.67,62077
2021/07/12,11:22:00,361.67,361.68,361.60,361.65,32029
2021/07/12,11:23:00,361.65,361.65,361.55,361.55,43495
2021/07/12,11:24:00,361.55,361.59,361.37,361.47,92177
2021/07/12,11:25:00,361.47,361.51,361.42,361.45,41787
2021/07/12,11:26:00,361.45,361.49,361.35,361.47,49146
2021/07/12,11:27:00,361.47,361.57,361.47,361.54,41751
2021/07/12,11:28:00,361.54,361.62,361.48,361.61,45628
2021/07/12,11:29:00,361.61,361.64,361.43,361.44,39247
2021/07/12,11:30:00,361.44,361.49,361.36,361.42,34053
2021/07/12,11:31:00,361.42,361.53,361.36,361.52,36648
2021/07/12,11:32:00,361.51,361.56,361.42,361.46,17480
2021/07/12,11:33:00,361.46,361.56,361.45,361.49,32929
2021/07/12,11:34:00,361.49,361.51,361.43,361.46,13951
2021/07/12,11:35:00,361.46,361.64,361.46,361.63,20889
2021/07/12,11:36:00,361.62,361.69,361.51,361.58,34348
2021/07/12,11:37:00,361.60,361.60,361.46,361.53,14516
2021/07/12,11:38:00,361.53,361.55,361.47,361.50,10367
2021/07/12,11:39:00,361.50,361.55,361.46,361.55,34030
2021/07/12,11:40:00,361.55,361.56,361.45,361.45,23360
2021/07/12,11:41:00,361.45,361.61,361.42,361.59,33504
2021/07/12,11:42:00,361.59,361.60,361.50,361.51,15184
2021/07/12,11:43:00,361.51,361.60,361.48,361.49,22053
2021/07/12,11:44:00,361.49,361.50,361.41,361.50,36820
2021/07/12,11:45:00,361.50,361.60,361.48,361.60,20248
2021/07/12,11:46:00,361.60,361.72,361.58,361.68,42505
2021/07/12,11:47:00,361.69,361.82,361.67,361.80,264539
2021/07/12,11:48:00,361.80,361.83,361.77,361.79,29832
2021/07/12,11:49:00,361.79,361.82,361.68,361.72,27197
2021/07/12,11:50:00,361.72,361.74,361.68,361.68,231499
2021/07/12,11:51:00,361.68,361.76,361.67,361.73,45022
2021/07/12,11:52:00,361.73,361.77,361.72,361.73,25734
2021/07/12,11:53:00,361.73,361.74,361.66,361.67,27540
2021/07/12,11:54:00,361.67,361.76,361.67,361.74,49622
2021/07/12,11:55:00,361.74,361.81,361.68,361.72,60801
2021/07/12,11:56:00,361.72,361.88,361.71,361.87,18888
2021/07/12,11:57:00,361.87,361.88,361.83,361.84,21816
2021/07/12,11:58:00,361.84,361.87,361.81,361.84,35714
2021/07/12,11:59:00,361.84,361.87,361.80,361.84,24534
2021/07/12,12:00:00,361.84,361.85,361.76,361.76,28046
2021/07/12,12:01:00,361.76,361.82,361.70,361.72,32431
2021/07/12,12:02:00,361.72,361.80,361.67,361.80,46358
2021/07/12,12:03:00,361.78,361.79,361.71,361.71,34358
2021/07/12,12:04:00,361.71,361.81,361.69,361.81,19275
2021/07/12,12:05:00,361.81,361.83,361.71,361.71,27495
2021/07/12,12:06:00,361.73,361.80,361.68,361.76,35587
2021/07/12,12:07:00,361.76,361.78,361.71,361.71,15860
2021/07/12,12:08:00,361.71,361.71,361.65,361.68,20201
2021/07/12,12:09:00,361.66,361.66,361.57,361.57,28056
2021/07/12,12:10:00,361.57,361.57,361.53,361.57,27575
2021/07/12,12:11:00,361.57,361.67,361.51,361.67,37693
2021/07/12,12:12:00,361.67,361.76,361.66,361.73,37399
2021/07/12,12:13:00,361.73,361.74,361.65,361.65,16765
2021/07/12,12:14:00,361.64,361.66,361.59,361.65,14841
2021/07/12,12:15:00,361.65,361.71,361.62,361.67,27148
2021/07/12,12:16:00,361.67,361.70,361.65,361.68,129732
2021/07/12,12:17:00,361.68,361.68,361.58,361.67,25537
2021/07/12,12:18:00,361.67,361.79,361.67,361.79,23932
2021/07/12,12:19:00,361.78,361.83,361.76,361.78,21885
2021/07/12,12:20:00,361.78,361.83,361.78,361.78,24002
2021/07/12,12:21:00,361.78,361.86,361.75,361.86,24639
2021/07/12,12:22:00,361.86,361.92,361.79,361.79,43999
2021/07/12,12:23:00,361.80,361.85,361.80,361.85,23896
2021/07/12,12:24:00,361.85,361.88,361.76,361.77,16548
2021/07/12,12:25:00,361.77,361.82,361.74,361.79,24386
2021/07/12,12:26:00,361.80,361.87,361.79,361.85,24764
2021/07/12,12:27:00,361.84,361.95,361.84,361.88,37945
2021/07/12,12:28:00,361.88,361.93,361.85,361.86,37977
2021/07/12,12:29:00,361.88,361.88,361.79,361.83,21765
2021/07/12,12:30:00,361.82,361.82,361.76,361.80,16324
2021/07/12,12:31:00,361.80,361.83,361.74,361.76,20892
2021/07/12,12:32:00,361.76,361.88,361.76,361.85,37139
2021/07/12,12:33:00,361.85,361.92,361.82,361.82,28248
2021/07/12,12:34:00,361.82,361.87,361.80,361.86,19573
2021/07/12,12:35:00,361.86,361.86,361.79,361.82,13207
2021/07/12,12:36:00,361.82,361.85,361.78,361.82,13222
2021/07/12,12:37:00,361.82,361.84,361.78,361.78,18731
2021/07/12,12:38:00,361.76,361.77,361.73,361.75,25950
2021/07/12,12:39:00,361.75,361.76,361.69,361.70,20123
2021/07/12,12:40:00,361.69,361.74,361.67,361.72,16602
2021/07/12,12:41:00,361.73,361.76,361.71,361.76,16266
2021/07/12,12:42:00,361.76,361.77,361.64,361.64,34747
2021/07/12,12:43:00,361.64,361.67,361.60,361.64,31388
2021/07/12,12:44:00,361.64,361.70,361.62,361.67,17676
2021/07/12,12:45:00,361.67,361.71,361.67,361.70,222787
2021/07/12,12:46:00,361.71,361.73,361.64,361.67,14113
2021/07/12,12:47:00,361.67,361.76,361.63,361.74,25226
2021/07/12,12:48:00,361.74,361.77,361.71,361.73,15096
2021/07/12,12:49:00,361.74,361.79,361.74,361.79,15441
2021/07/12,12:50:00,361.79,361.83,361.77,361.80,37876
2021/07/12,12:51:00,361.80,361.84,361.79,361.82,16105
2021/07/12,12:52:00,361.82,361.83,361.78,361.81,17279
2021/07/12,12:53:00,361.81,361.83,361.77,361.81,19803
2021/07/12,12:54:00,361.82,361.84,361.74,361.76,13840
2021/07/12,12:55:00,361.76,361.76,361.70,361.71,13854
2021/07/12,12:56:00,361.71,361.73,361.66,361.67,51250
2021/07/12,12:57:00,361.67,361.70,361.64,361.69,88682
2021/07/12,12:58:00,361.69,361.73,361.66,361.69,33377
2021/07/12,12:59:00,361.69,361.69,361.60,361.68,24718
2021/07/12,13:00:00,361.68,361.73,361.68,361.69,25842
2021/07/12,13:01:00,361.71,361.71,361.56,361.61,35854
2021/07/12,13:02:00,361.61,361.75,361.60,361.75,47695
2021/07/12,13:03:00,361.75,361.77,361.68,361.68,32036
2021/07/12,13:04:00,361.68,361.70,361.61,361.63,22449
2021/07/12,13:05:00,361.61,361.65,361.59,361.64,20325
2021/07/12,13:06:00,361.63,361.66,361.61,361.64,222934
2021/07/12,13:07:00,361.64,361.64,361.54,361.54,17479
2021/07/12,13:08:00,361.54,361.54,361.45,361.49,53346
2021/07/12,13:09:00,361.49,361.51,361.43,361.43,43222
2021/07/12,13:10:00,361.43,361.57,361.43,361.56,26670
2021/07/12,13:11:00,361.56,361.62,361.56,361.61,38273
2021/07/12,13:12:00,361.61,361.61,361.49,361.49,25367
2021/07/12,13:13:00,361.49,361.56,361.45,361.54,45425
2021/07/12,13:14:00,361.54,361.59,361.54,361.59,28332
2021/07/12,13:15:00,361.59,361.59,361.54,361.57,30652
2021/07/12,13:16:00,361.57,361.61,361.54,361.60,44706
2021/07/12,13:17:00,361.59,361.67,361.59,361.62,30179
2021/07/12,13:18:00,361.62,361.62,361.52,361.62,55378
2021/07/12,13:19:00,361.62,361.66,361.60,361.60,14692
2021/07/12,13:20:00,361.60,361.67,361.56,361.67,29738
2021/07/12,13:21:00,361.67,361.68,361.59,361.59,18464
2021/07/12,13:22:00,361.59,361.68,361.59,361.60,32437
2021/07/12,13:23:00,361.60,361.60,361.56,361.58,18255
2021/07/12,13:24:00,361.58,361.58,361.50,361.57,33070
2021/07/12,13:25:00,361.57,361.58,361.52,361.56,13504
2021/07/12,13:26:00,361.56,361.56,361.48,361.52,28386
2021/07/12,13:27:00,361.52,361.58,361.51,361.56,19708
2021/07/12,13:28:00,361.56,361.59,361.55,361.58,14187
2021/07/12,13:29:00,361.58,361.58,361.50,361.50,15241
2021/07/12,13:30:00,361.50,361.57,361.48,361.56,24179
2021/07/12,13:31:00,361.56,361.60,361.54,361.56,15728
2021/07/12,13:32:00,361.56,361.57,361.53,361.55,11056
2021/07/12,13:33:00,361.55,361.61,361.55,361.60,11504
2021/07/12,13:34:00,361.60,361.62,361.58,361.59,15457
2021/07/12,13:35:00,361.59,361.59,361.51,361.56,20590
2021/07/12,13:36:00,361.56,361.67,361.56,361.66,23236
2021/07/12,13:37:00,361.66,361.66,361.60,361.62,18768
2021/07/12,13:38:00,361.62,361.63,361.53,361.54,19480
2021/07/12,13:39:00,361.53,361.60,361.53,361.60,16332
2021/07/12,13:40:00,361.60,361.62,361.55,361.57,15281
2021/07/12,13:41:00,361.56,361.59,361.52,361.58,9732
2021/07/12,13:42:00,361.58,361.68,361.58,361.61,17379
2021/07/12,13:43:00,361.61,361.69,361.61,361.64,58570
2021/07/12,13:44:00,361.64,361.66,361.57,361.60,21794
2021/07/12,13:45:00,361.60,361.64,361.58,361.60,11170
2021/07/12,13:46:00,361.59,361.63,361.54,361.62,14508
2021/07/12,13:47:00,361.62,361.62,361.48,361.50,18516
2021/07/12,13:48:00,361.49,361.50,361.45,361.46,115278
2021/07/12,13:49:00,361.46,361.48,361.39,361.40,26787
2021/07/12,13:50:00,361.39,361.45,361.35,361.38,23023
2021/07/12,13:51:00,361.38,361.46,361.37,361.38,16708
2021/07/12,13:52:00,361.38,361.38,361.32,361.36,22247
2021/07/12,13:53:00,361.37,361.43,361.32,361.43,21525
2021/07/12,13:54:00,361.43,361.47,361.40,361.44,28027
2021/07/12,13:55:00,361.43,361.46,361.40,361.43,31946
2021/07/12,13:56:00,361.43,361.46,361.42,361.45,24357
2021/07/12,13:57:00,361.45,361.53,361.45,361.48,40508
2021/07/12,13:58:00,361.48,361.58,361.47,361.58,28852
2021/07/12,13:59:00,361.58,361.61,361.57,361.60,31400
2021/07/12,14:00:00,361.60,361.66,361.57,361.65,27847
2021/07/12,14:01:00,361.65,361.67,361.60,361.63,46880
2021/07/12,14:02:00,361.63,361.68,361.59,361.67,31282
2021/07/12,14:03:00,361.67,361.67,361.63,361.65,28130
2021/07/12,14:04:00,361.65,361.70,361.64,361.68,24158
2021/07/12,14:05:00,361.68,361.76,361.68,361.76,232208
2021/07/12,14:06:00,361.75,361.87,361.75,361.82,72232
2021/07/12,14:07:00,361.82,361.86,361.78,361.85,42234
2021/07/12,14:08:00,361.85,361.91,361.85,361.90,27146
2021/07/12,14:09:00,361.90,361.92,361.86,361.89,16878
2021/07/12,14:10:00,361.89,361.95,361.89,361.93,56813
2021/07/12,14:11:00,361.93,361.94,361.87,361.88,68474
2021/07/12,14:12:00,361.88,361.90,361.84,361.87,36305
2021/07/12,14:13:00,361.87,361.96,361.87,361.96,22828
2021/07/12,14:14:00,361.96,361.98,361.90,361.92,32237
2021/07/12,14:15:00,361.91,361.92,361.89,361.91,19514
2021/07/12,14:16:00,361.91,361.93,361.85,361.90,23919
2021/07/12,14:17:00,361.90,361.96,361.90,361.93,38742
2021/07/12,14:18:00,361.94,361.95,361.92,361.94,38376
2021/07/12,14:19:00,361.96,362.00,361.96,362.00,23230
2021/07/12,14:20:00,362.00,362.01,361.97,361.98,23444
2021/07/12,14:21:00,361.98,362.03,361.97,362.01,52439
2021/07/12,14:22:00,362.01,362.08,362.00,362.07,48729
2021/07/12,14:23:00,362.07,362.09,362.02,362.05,19667
2021/07/12,14:24:00,362.06,362.06,362.02,362.05,27477
2021/07/12,14:25:00,362.05,362.12,362.05,362.12,39820
2021/07/12,14:26:00,362.12,362.14,362.06,362.09,61319
2021/07/12,14:27:00,362.09,362.11,362.06,362.09,26485
2021/07/12,14:28:00,362.08,362.10,362.04,362.08,27910
2021/07/12,14:29:00,362.08,362.11,362.04,362.06,39716
2021/07/12,14:30:00,362.06,362.13,362.06,362.08,25106
2021/07/12,14:31:00,362.08,362.26,362.08,362.19,86409
2021/07/12,14:32:00,362.19,362.24,362.19,362.23,43410
2021/07/12,14:33:00,362.23,362.23,362.18,362.19,27775
2021/07/12,14:34:00,362.19,362.24,362.19,362.21,34968
2021/07/12,14:35:00,362.22,362.25,362.21,362.23,32294
2021/07/12,14:36:00,362.23,362.24,362.18,362.23,43873
2021/07/12,14:37:00,362.23,362.24,362.20,362.22,81202
2021/07/12,14:38:00,362.22,362.23,362.18,362.18,11595
2021/07/12,14:39:00,362.19,362.21,362.16,362.16,23103
2021/07/12,14:40:00,362.16,362.16,362.09,362.12,46883
2021/07/12,14:41:00,362.12,362.18,362.12,362.16,18242
2021/07/12,14:42:00,362.17,362.18,362.10,362.11,30238
2021/07/12,14:43:00,362.11,362.12,362.05,362.06,19722
2021/07/12,14:44:00,362.05,362.13,362.05,362.10,23245
2021/07/12,14:45:00,362.10,362.13,362.08,362.13,12866
2021/07/12,14:46:00,362.12,362.16,362.09,362.11,34299
2021/07/12,14:47:00,362.11,362.12,362.06,362.08,18847
2021/07/12,14:48:00,362.08,362.11,362.04,362.09,21813
2021/07/12,14:49:00,362.08,362.09,362.02,362.04,11163
2021/07/12,14:50:00,362.04,362.05,361.99,362.01,28004
2021/07/12,14:51:00,362.01,362.01,361.98,362.01,28784
2021/07/12,14:52:00,362.01,362.05,361.98,362.04,37747
2021/07/12,14:53:00,362.04,362.04,361.97,361.98,24717
2021/07/12,14:54:00,361.98,362.00,361.96,361.97,11668
2021/07/12,14:55:00,361.97,361.98,361.93,361.93,32817
2021/07/12,14:56:00,361.93,362.01,361.90,362.01,36714
2021/07/12,14:57:00,362.01,362.01,361.95,361.97,21011
2021/07/12,14:58:00,361.97,362.02,361.96,362.02,19565
2021/07/12,14:59:00,362.00,362.06,362.00,362.01,34181
2021/07/12,15:00:00,362.01,362.01,361.97,362.01,17144
2021/07/12,15:01:00,362.01,362.07,362.01,362.05,23045
2021/07/12,15:02:00,362.05,362.08,362.02,362.05,29640
2021/07/12,15:03:00,362.05,362.06,362.00,362.00,10850
2021/07/12,15:04:00,362.00,362.02,361.93,361.94,37056
2021/07/12,15:05:00,361.94,361.96,361.92,361.93,12341
2021/07/12,15:06:00,361.93,361.96,361.90,361.94,29239
2021/07/12,15:07:00,361.94,361.99,361.92,361.98,19482
2021/07/12,15:08:00,361.98,361.99,361.95,361.97,9775
2021/07/12,15:09:00,361.97,362.02,361.97,362.00,26176
2021/07/12,15:10:00,362.02,362.11,362.02,362.08,52479
2021/07/12,15:11:00,362.08,362.10,362.04,362.09,19340
2021/07/12,15:12:00,362.09,362.18,362.07,362.15,63069
2021/07/12,15:13:00,362.15,362.17,362.13,362.16,31320
2021/07/12,15:14:00,362.16,362.18,362.14,362.16,34629
2021/07/12,15:15:00,362.16,362.16,362.11,362.14,14226
2021/07/12,15:16:00,362.15,362.21,362.14,362.19,20479
2021/07/12,15:17:00,362.19,362.21,362.17,362.19,16956
2021/07/12,15:18:00,362.18,362.19,362.15,362.16,18184
2021/07/12,15:19:00,362.16,362.19,362.15,362.16,22838
2021/07/12,15:20:00,362.16,362.20,362.16,362.19,14485
2021/07/12,15:21:00,362.19,362.20,362.15,362.16,28199
2021/07/12,15:22:00,362.16,362.20,362.12,362.12,42817
2021/07/12,15:23:00,362.14,362.18,362.12,362.17,28421
2021/07/12,15:24:00,362.17,362.18,362.14,362.14,29991
2021/07/12,15:25:00,362.14,362.24,362.14,362.21,48061
2021/07/12,15:26:00,362.21,362.34,362.21,362.28,68806
2021/07/12,15:27:00,362.28,362.30,362.20,362.21,45073
2021/07/12,15:28:00,362.21,362.26,362.20,362.26,20070
2021/07/12,15:29:00,362.26,362.28,362.23,362.26,23649
2021/07/12,15:30:00,362.26,362.27,362.22,362.26,46785
2021/07/12,15:31:00,362.26,362.28,362.20,362.20,63498
2021/07/12,15:32:00,362.20,362.20,362.14,362.15,23536
2021/07/12,15:33:00,362.14,362.18,362.13,362.17,26198
2021/07/12,15:34:00,362.16,362.25,362.15,362.25,33441
2021/07/12,15:35:00,362.25,362.27,362.23,362.25,43715
2021/07/12,15:36:00,362.25,362.38,362.25,362.31,70017
2021/07/12,15:37:00,362.31,362.41,362.31,362.37,94338
2021/07/12,15:38:00,362.37,362.38,362.27,362.29,58287
2021/07/12,15:39:00,362.29,362.30,362.19,362.23,81968
2021/07/12,15:40:00,362.23,362.23,362.17,362.19,64091
2021/07/12,15:41:00,362.19,362.25,362.16,362.19,52256
2021/07/12,15:42:00,362.19,362.22,362.18,362.22,33094
2021/07/12,15:43:00,362.22,362.24,362.18,362.19,32185
2021/07/12,15:44:00,362.19,362.22,362.13,362.21,49298
2021/07/12,15:45:00,362.21,362.25,362.15,362.15,81762
2021/07/12,15:46:00,362.15,362.20,362.13,362.18,72597
2021/07/12,15:47:00,362.18,362.19,362.09,362.12,81545
2021/07/12,15:48:00,362.11,362.18,362.10,362.17,71929
2021/07/12,15:49:00,362.17,362.18,362.15,362.17,64138
2021/07/12,15:50:00,362.17,362.31,362.17,362.28,138192
2021/07/12,15:51:00,362.29,362.53,362.13,362.13,393415
2021/07/12,15:52:00,362.13,362.22,362.12,362.15,119685
2021/07/12,15:53:00,362.16,362.27,362.16,362.26,84840
2021/07/12,15:54:00,362.27,362.38,362.24,362.35,178970
2021/07/12,15:55:00,362.35,362.44,362.28,362.30,195734
2021/07/12,15:56:00,362.31,362.41,362.30,362.34,285546
2021/07/12,15:57:00,362.35,362.46,362.32,362.34,269403
2021/07/12,15:58:00,362.34,362.39,362.30,362.37,175183
2021/07/12,15:59:00,362.38,362.41,362.29,362.30,228944
2021/07/12,16:00:00,362.30,362.51,362.29,362.42,486657
2021/07/13,09:31:00,362.03,362.28,361.98,362.26,285886
2021/07/13,09:32:00,362.27,362.52,362.17,362.34,181813
2021/07/13,09:33:00,362.34,362.70,362.33,362.62,134377
2021/07/13,09:34:00,362.62,362.72,362.32,362.56,200313
2021/07/13,09:35:00,362.56,362.64,362.28,362.33,118185
2021/07/13,09:36:00,362.33,362.33,361.93,362.20,202463
2021/07/13,09:37:00,362.20,362.45,362.20,362.26,103215
2021/07/13,09:38:00,362.26,362.35,362.08,362.11,88655
2021/07/13,09:39:00,362.11,362.18,361.90,362.02,139560
2021/07/13,09:40:00,362.04,362.05,361.77,361.97,133590
2021/07/13,09:41:00,361.97,362.26,361.95,362.23,165690
2021/07/13,09:42:00,362.23,362.40,362.10,362.26,157263
2021/07/13,09:43:00,362.27,362.52,362.20,362.41,139395
2021/07/13,09:44:00,362.41,362.49,362.27,362.37,104499
2021/07/13,09:45:00,362.37,362.44,362.18,362.43,69596
2021/07/13,09:46:00,362.44,362.71,362.17,362.67,229170
2021/07/13,09:47:00,362.66,362.89,362.66,362.71,264933
2021/07/13,09:48:00,362.71,362.89,362.70,362.85,81859
2021/07/13,09:49:00,362.85,363.06,362.85,362.90,157521
2021/07/13,09:50:00,362.90,363.19,362.90,363.16,95737
2021/07/13,09:51:00,363.16,363.22,362.92,362.93,125927
2021/07/13,09:52:00,362.93,363.17,362.93,363.02,76826
2021/07/13,09:53:00,363.02,363.30,362.94,363.29,91379
2021/07/13,09:54:00,363.29,363.40,363.20,363.22,110787
2021/07/13,09:55:00,363.22,363.32,363.14,363.32,88395
2021/07/13,09:56:00,363.32,363.48,363.30,363.33,102426
2021/07/13,09:57:00,363.33,363.49,363.33,363.47,87941
2021/07/13,09:58:00,363.47,363.58,363.45,363.54,83274
2021/07/13,09:59:00,363.54,363.64,363.36,363.37,108646
2021/07/13,10:00:00,363.37,363.51,363.36,363.50,95778
2021/07/13,10:01:00,363.50,364.00,363.50,363.92,276216
2021/07/13,10:02:00,363.92,364.13,363.89,363.90,261141
2021/07/13,10:03:00,363.90,364.13,363.88,363.94,139673
2021/07/13,10:04:00,363.94,364.08,363.94,364.00,171659
2021/07/13,10:05:00,364.00,364.02,363.78,363.81,130652
2021/07/13,10:06:00,363.81,363.93,363.78,363.86,105350
2021/07/13,10:07:00,363.86,364.00,363.81,363.88,94995
2021/07/13,10:08:00,363.88,364.04,363.87,363.91,100569
2021/07/13,10:09:00,363.91,363.94,363.70,363.70,150781
2021/07/13,10:10:00,363.70,363.73,363.57,363.60,96093
2021/07/13,10:11:00,363.60,363.74,363.52,363.71,84115
2021/07/13,10:12:00,363.71,363.83,363.66,363.81,76308
2021/07/13,10:13:00,363.82,363.89,363.67,363.72,70016
2021/07/13,10:14:00,363.72,363.86,363.66,363.81,82333
2021/07/13,10:15:00,363.83,363.94,363.79,363.92,59001
2021/07/13,10:16:00,363.91,364.08,363.91,364.08,77520
2021/07/13,10:17:00,364.09,364.23,363.98,364.15,223762
2021/07/13,10:18:00,364.15,364.18,364.04,364.09,46189
2021/07/13,10:19:00,364.10,364.19,363.96,364.13,71324
2021/07/13,10:20:00,364.13,364.21,364.07,364.13,57039
2021/07/13,10:21:00,364.14,364.22,364.01,364.05,94950
2021/07/13,10:22:00,364.05,364.19,364.05,364.12,69640
2021/07/13,10:23:00,364.12,364.22,364.11,364.20,56460
2021/07/13,10:24:00,364.20,364.27,364.15,364.25,74551
2021/07/13,10:25:00,364.24,364.37,364.18,364.35,59375
2021/07/13,10:26:00,364.35,364.47,364.20,364.33,105762
2021/07/13,10:27:00,364.33,364.46,364.30,364.30,76479
2021/07/13,10:28:00,364.32,364.40,364.31,364.31,53720
2021/07/13,10:29:00,364.31,364.49,364.31,364.39,62867
2021/07/13,10:30:00,364.39,364.50,364.39,364.47,60209
2021/07/13,10:31:00,364.48,364.58,364.42,364.42,90981
2021/07/13,10:32:00,364.42,364.54,364.29,364.53,111383
2021/07/13,10:33:00,364.53,364.70,364.41,364.68,170341
2021/07/13,10:34:00,364.68,364.70,364.62,364.62,65708
2021/07/13,10:35:00,364.62,364.75,364.62,364.66,73048
2021/07/13,10:36:00,364.66,364.76,364.66,364.72,64817
2021/07/13,10:37:00,364.72,364.81,364.72,364.76,51869
2021/07/13,10:38:00,364.76,364.94,364.76,364.83,83516
2021/07/13,10:39:00,364.82,364.85,364.78,364.80,71632
2021/07/13,10:40:00,364.81,364.83,364.75,364.77,58462
2021/07/13,10:41:00,364.77,364.83,364.76,364.80,45748
2021/07/13,10:42:00,364.80,364.89,364.75,364.75,43995
2021/07/13,10:43:00,364.75,364.76,364.63,364.64,121021
2021/07/13,10:44:00,364.62,364.65,364.39,364.40,100729
2021/07/13,10:45:00,364.39,364.40,364.26,364.33,107548
2021/07/13,10:46:00,364.33,364.52,364.32,364.40,72051
2021/07/13,10:47:00,364.40,364.42,364.21,364.41,93409
2021/07/13,10:48:00,364.41,364.54,364.36,364.53,64525
2021/07/13,10:49:00,364.53,364.65,364.51,364.54,100989
2021/07/13,10:50:00,364.54,364.60,364.46,364.60,59991
2021/07/13,10:51:00,364.60,364.62,364.46,364.49,56627
2021/07/13,10:52:00,364.49,364.57,364.44,364.57,54480
2021/07/13,10:53:00,364.57,364.65,364.55,364.62,93770
2021/07/13,10:54:00,364.62,364.67,364.59,364.61,92634
2021/07/13,10:55:00,364.61,364.63,364.44,364.52,91615
2021/07/13,10:56:00,364.52,364.59,364.48,364.58,41125
2021/07/13,10:57:00,364.58,364.58,364.42,364.42,25560
2021/07/13,10:58:00,364.42,364.50,364.39,364.48,35767
2021/07/13,10:59:00,364.48,364.55,364.47,364.48,21654
2021/07/13,11:00:00,364.48,364.51,364.38,364.40,49192
2021/07/13,11:01:00,364.40,364.46,364.38,364.44,44346
2021/07/13,11:02:00,364.43,364.49,364.40,364.49,49855
2021/07/13,11:03:00,364.49,364.65,364.46,364.65,43365
2021/07/13,11:04:00,364.65,364.72,364.64,364.72,74729
2021/07/13,11:05:00,364.72,364.83,364.68,364.82,83242
2021/07/13,11:06:00,364.82,364.83,364.70,364.77,36783
2021/07/13,11:07:00,364.77,364.79,364.64,364.64,68264
2021/07/13,11:08:00,364.64,364.74,364.63,364.68,20421
2021/07/13,11:09:00,364.67,364.75,364.67,364.75,41098
2021/07/13,11:10:00,364.75,364.77,364.63,364.66,21131
2021/07/13,11:11:00,364.67,364.72,364.63,364.63,31248
2021/07/13,11:12:00,364.63,364.70,364.60,364.67,17681
2021/07/13,11:13:00,364.67,364.80,364.65,364.77,47870
2021/07/13,11:14:00,364.77,364.80,364.65,364.66,49597
2021/07/13,11:15:00,364.67,364.81,364.60,364.81,41074
2021/07/13,11:16:00,364.81,364.88,364.79,364.84,75184
2021/07/13,11:17:00,364.83,364.87,364.78,364.84,45905
2021/07/13,11:18:00,364.85,364.87,364.77,364.81,593618
2021/07/13,11:19:00,364.81,364.87,364.80,364.86,17691
2021/07/13,11:20:00,364.86,365.00,364.86,364.94,100433
2021/07/13,11:21:00,364.93,365.12,364.92,365.12,86693
2021/07/13,11:22:00,365.12,365.21,365.12,365.15,63509
2021/07/13,11:23:00,365.16,365.33,365.13,365.32,135461
2021/07/13,11:24:00,365.33,365.38,365.28,365.30,86573
2021/07/13,11:25:00,365.30,365.34,365.21,365.27,125710
2021/07/13,11:26:00,365.28,365.33,365.27,365.28,34612
2021/07/13,11:27:00,365.28,365.29,365.17,365.26,50098
2021/07/13,11:28:00,365.26,365.36,365.26,365.34,79282
2021/07/13,11:29:00,365.35,365.37,365.29,365.30,73065
2021/07/13,11:30:00,365.29,365.37,365.27,365.35,33364
2021/07/13,11:31:00,365.35,365.40,365.30,365.34,56189
2021/07/13,11:32:00,365.36,365.42,365.33,365.42,52581
2021/07/13,11:33:00,365.42,365.47,365.32,365.36,138555
2021/07/13,11:34:00,365.36,365.36,365.21,365.24,60169
2021/07/13,11:35:00,365.24,365.28,365.17,365.28,138202
2021/07/13,11:36:00,365.29,365.39,365.05,365.26,164451
2021/07/13,11:37:00,365.26,365.30,365.23,365.23,37040
2021/07/13,11:38:00,365.23,365.28,365.09,365.10,57767
2021/07/13,11:39:00,365.11,365.22,365.07,365.18,34408
2021/07/13,11:40:00,365.17,365.18,365.13,365.15,23863
2021/07/13,11:41:00,365.15,365.25,365.15,365.24,29643
2021/07/13,11:42:00,365.24,365.31,365.22,365.26,31940
2021/07/13,11:43:00,365.26,365.30,365.21,365.23,18498
2021/07/13,11:44:00,365.23,365.28,365.20,365.23,26514
2021/07/13,11:45:00,365.23,365.25,365.20,365.24,29714
2021/07/13,11:46:00,365.24,365.36,365.18,365.36,29818
2021/07/13,11:47:00,365.36,365.38,365.32,365.37,25331
2021/07/13,11:48:00,365.37,365.37,365.31,365.33,21828
2021/07/13,11:49:00,365.33,365.34,365.26,365.28,55488
2021/07/13,11:50:00,365.28,365.28,365.16,365.18,51036
2021/07/13,11:51:00,365.18,365.29,365.15,365.27,42782
2021/07/13,11:52:00,365.27,365.29,365.18,365.22,76163
2021/07/13,11:53:00,365.22,365.23,365.13,365.20,26749
2021/07/13,11:54:00,365.20,365.21,365.17,365.19,53724
2021/07/13,11:55:00,365.19,365.21,365.17,365.18,22319
2021/07/13,11:56:00,365.18,365.30,365.17,365.26,38770
2021/07/13,11:57:00,365.26,365.31,365.21,365.31,20045
2021/07/13,11:58:00,365.31,365.32,365.26,365.28,32612
2021/07/13,11:59:00,365.28,365.29,365.21,365.24,39545
2021/07/13,12:00:00,365.24,365.34,365.24,365.33,50946
2021/07/13,12:01:00,365.32,365.33,365.24,365.25,85445
2021/07/13,12:02:00,365.26,365.35,365.25,365.35,35222
2021/07/13,12:03:00,365.35,365.35,365.21,365.21,28844
2021/07/13,12:04:00,365.21,365.21,365.15,365.21,101345
2021/07/13,12:05:00,365.21,365.25,365.19,365.19,30361
2021/07/13,12:06:00,365.19,365.21,365.12,365.12,32537
2021/07/13,12:07:00,365.12,365.21,365.12,365.19,29849
2021/07/13,12:08:00,365.19,365.23,365.14,365.16,30551
2021/07/13,12:09:00,365.16,365.20,365.13,365.19,22011
2021/07/13,12:10:00,365.19,365.21,365.13,365.13,30749
2021/07/13,12:11:00,365.13,365.13,365.03,365.06,48961
2021/07/13,12:12:00,365.06,365.07,364.95,365.03,59667
2021/07/13,12:13:00,365.03,365.09,365.01,365.09,64538
2021/07/13,12:14:00,365.09,365.12,365.02,365.05,49852
2021/07/13,12:15:00,365.05,365.07,364.99,365.05,19969
2021/07/13,12:16:00,365.05,365.06,364.98,364.98,38815
2021/07/13,12:17:00,364.97,364.98,364.92,364.96,77564
2021/07/13,12:18:00,364.96,365.05,364.91,365.04,73336
2021/07/13,12:19:00,365.04,365.10,365.03,365.05,18755
2021/07/13,12:20:00,365.06,365.19,365.06,365.19,24727
2021/07/13,12:21:00,365.19,365.20,365.10,365.11,37857
2021/07/13,12:22:00,365.10,365.10,365.02,365.03,13505
2021/07/13,12:23:00,365.03,365.08,365.00,365.06,18846
2021/07/13,12:24:00,365.06,365.08,365.03,365.07,18615
2021/07/13,12:25:00,365.07,365.14,365.05,365.13,17904
2021/07/13,12:26:00,365.13,365.17,365.08,365.09,38348
2021/07/13,12:27:00,365.09,365.16,365.09,365.16,29784
2021/07/13,12:28:00,365.16,365.16,365.11,365.11,29038
2021/07/13,12:29:00,365.11,365.11,365.05,365.07,14229
2021/07/13,12:30:00,365.07,365.09,365.04,365.04,11453
2021/07/13,12:31:00,365.04,365.15,365.04,365.12,23917
2021/07/13,12:32:00,365.12,365.14,365.10,365.13,12174
2021/07/13,12:33:00,365.13,365.23,365.12,365.23,20507
2021/07/13,12:34:00,365.23,365.23,365.13,365.14,21741
2021/07/13,12:35:00,365.13,365.22,365.13,365.22,17195
2021/07/13,12:36:00,365.22,365.23,365.16,365.18,12241
2021/07/13,12:37:00,365.18,365.26,365.18,365.25,14438
2021/07/13,12:38:00,365.25,365.30,365.22,365.24,14140
2021/07/13,12:39:00,365.24,365.26,365.20,365.23,9018
2021/07/13,12:40:00,365.23,365.23,365.20,365.20,6968
2021/07/13,12:41:00,365.20,365.21,365.17,365.20,26532
2021/07/13,12:42:00,365.20,365.20,365.14,365.15,25939
2021/07/13,12:43:00,365.15,365.19,365.09,365.17,25315
2021/07/13,12:44:00,365.17,365.22,365.14,365.21,16754
2021/07/13,12:45:00,365.21,365.25,365.18,365.23,15150
2021/07/13,12:46:00,365.23,365.25,365.19,365.19,18124
2021/07/13,12:47:00,365.19,365.25,365.19,365.24,6784
2021/07/13,12:48:00,365.23,365.27,365.21,365.23,14489
2021/07/13,12:49:00,365.23,365.29,365.23,365.27,228901
2021/07/13,12:50:00,365.27,365.27,365.19,365.24,36417
2021/07/13,12:51:00,365.23,365.24,365.17,365.18,17658
2021/07/13,12:52:00,365.18,365.21,365.14,365.20,21619
2021/07/13,12:53:00,365.19,365.22,365.17,365.22,14433
2021/07/13,12:54:00,365.22,365.22,365.13,365.18,17674
2021/07/13,12:55:00,365.18,365.21,365.09,365.09,21317
2021/07/13,12:56:00,365.09,365.10,365.00,365.02,46092
2021/07/13,12:57:00,365.02,365.05,364.99,365.02,29427
2021/07/13,12:58:00,365.02,365.07,364.99,365.02,32220
2021/07/13,12:59:00,365.02,365.03,364.96,365.01,22860
2021/07/13,13:00:00,365.01,365.08,364.99,365.06,30461
2021/07/13,13:01:00,365.07,365.09,365.04,365.07,13763
2021/07/13,13:02:00,365.07,365.09,365.02,365.08,14298
2021/07/13,13:03:00,365.08,365.08,364.84,364.86,208810
2021/07/13,13:04:00,364.86,364.92,364.78,364.80,89445
2021/07/13,13:05:00,364.81,364.83,364.60,364.60,91219
2021/07/13,13:06:00,364.60,364.62,364.47,364.50,153792
2021/07/13,13:07:00,364.50,364.54,364.42,364.49,86397
2021/07/13,13:08:00,364.49,364.50,364.39,364.50,78631
2021/07/13,13:09:00,364.50,364.56,364.50,364.51,51256
2021/07/13,13:10:00,364.51,364.52,364.42,364.44,54519
2021/07/13,13:11:00,364.44,364.44,364.30,364.31,82364
2021/07/13,13:12:00,364.31,364.38,364.24,364.26,67395
2021/07/13,13:13:00,364.24,364.33,364.24,364.25,106795
2021/07/13,13:14:00,364.25,364.27,364.09,364.11,103106
2021/07/13,13:15:00,364.12,364.23,364.07,364.23,59951
2021/07/13,13:16:00,364.23,364.31,364.22,364.22,80610
2021/07/13,13:17:00,364.22,364.24,364.12,364.12,61567
2021/07/13,13:18:00,364.12,364.13,363.86,363.92,194630
2021/07/13,13:19:00,363.92,363.92,363.52,363.52,155764
2021/07/13,13:20:00,363.52,363.53,363.20,363.28,266527
2021/07/13,13:21:00,363.30,363.37,363.12,363.36,253536
2021/07/13,13:22:00,363.36,363.39,363.24,363.33,169211
2021/07/13,13:23:00,363.33,363.50,363.33,363.50,130801
2021/07/13,13:24:00,363.50,363.58,363.43,363.44,136429
2021/07/13,13:25:00,363.44,363.63,363.42,363.61,130517
2021/07/13,13:26:00,363.61,363.61,363.29,363.40,129979
2021/07/13,13:27:00,363.41,363.42,363.30,363.38,84922
2021/07/13,13:28:00,363.38,363.40,362.84,362.88,206568
2021/07/13,13:29:00,362.88,363.09,362.77,363.07,190179
2021/07/13,13:30:00,363.05,363.36,363.01,363.29,162900
2021/07/13,13:31:00,363.30,363.31,363.01,363.04,133262
2021/07/13,13:32:00,363.04,363.13,362.94,362.97,133609
2021/07/13,13:33:00,362.95,363.19,362.93,363.08,120862
2021/07/13,13:34:00,363.08,363.25,363.02,363.18,111436
2021/07/13,13:35:00,363.18,363.25,363.03,363.07,64334
2021/07/13,13:36:00,363.07,363.08,362.74,362.75,146737
2021/07/13,13:37:00,362.75,362.92,362.61,362.69,316501
2021/07/13,13:38:00,362.70,362.85,362.67,362.70,123424
2021/07/13,13:39:00,362.73,362.79,362.49,362.52,140771
2021/07/13,13:40:00,362.52,362.62,362.44,362.54,142954
2021/07/13,13:41:00,362.54,362.91,362.49,362.90,183206
2021/07/13,13:42:00,362.87,362.91,362.22,362.29,211301
2021/07/13,13:43:00,362.29,362.43,362.10,362.30,134517
2021/07/13,13:44:00,362.30,362.69,362.29,362.69,107731
2021/07/13,13:45:00,362.69,362.81,362.63,362.80,222895
2021/07/13,13:46:00,362.80,362.99,362.56,362.99,172889
2021/07/13,13:47:00,362.99,362.99,362.82,362.97,177207
2021/07/13,13:48:00,362.98,363.00,362.90,362.96,74980
2021/07/13,13:49:00,362.96,363.01,362.84,362.96,153417
2021/07/13,13:50:00,362.96,363.02,362.78,362.78,114244
2021/07/13,13:51:00,362.78,362.78,362.50,362.61,133741
2021/07/13,13:52:00,362.61,362.74,362.57,362.72,48224
2021/07/13,13:53:00,362.72,362.77,362.43,362.51,102239
2021/07/13,13:54:00,362.50,362.74,362.50,362.67,115806
2021/07/13,13:55:00,362.67,362.75,362.59,362.61,84595
2021/07/13,13:56:00,362.62,362.94,362.60,362.90,121534
2021/07/13,13:57:00,362.90,362.92,362.76,362.89,55922
2021/07/13,13:58:00,362.88,362.93,362.78,362.87,61935
2021/07/13,13:59:00,362.87,362.94,362.81,362.88,93370
2021/07/13,14:00:00,362.87,362.95,362.81,362.82,70639
2021/07/13,14:01:00,362.81,362.81,362.23,362.24,188774
2021/07/13,14:02:00,362.24,362.47,362.19,362.23,196430
2021/07/13,14:03:00,362.24,362.24,361.84,362.03,302414
2021/07/13,14:04:00,362.03,362.03,361.54,361.55,341731
2021/07/13,14:05:00,361.55,361.84,361.55,361.69,202589
2021/07/13,14:06:00,361.69,362.10,361.69,362.08,159054
2021/07/13,14:07:00,362.08,362.24,361.89,362.11,132932
2021/07/13,14:08:00,362.11,362.20,362.01,362.03,70279
2021/07/13,14:09:00,362.05,362.19,361.99,362.16,68272
2021/07/13,14:10:00,362.16,362.31,362.11,362.28,188454
2021/07/13,14:11:00,362.28,362.55,362.26,362.49,243699
2021/07/13,14:12:00,362.48,362.57,362.42,362.50,122677
2021/07/13,14:13:00,362.50,362.56,362.28,362.45,107130
2021/07/13,14:14:00,362.45,362.59,362.44,362.55,78580
2021/07/13,14:15:00,362.55,362.70,362.48,362.66,62207
2021/07/13,14:16:00,362.66,362.66,362.45,362.46,92993
2021/07/13,14:17:00,362.46,362.56,362.31,362.54,85722
2021/07/13,14:18:00,362.52,362.55,362.48,362.52,25621
2021/07/13,14:19:00,362.51,362.70,362.51,362.67,73403
2021/07/13,14:20:00,362.67,362.69,362.50,362.64,74578
2021/07/13,14:21:00,362.64,362.64,362.53,362.62,66390
2021/07/13,14:22:00,362.62,362.73,362.58,362.59,32572
2021/07/13,14:23:00,362.59,362.59,362.44,362.50,114348
2021/07/13,14:24:00,362.50,362.68,362.49,362.59,95605
2021/07/13,14:25:00,362.59,362.71,362.59,362.67,53428
2021/07/13,14:26:00,362.70,363.07,362.70,363.06,337784
2021/07/13,14:27:00,363.06,363.18,363.06,363.15,162172
2021/07/13,14:28:00,363.13,363.34,363.11,363.33,116427
2021/07/13,14:29:00,363.33,363.38,363.13,363.30,108406
2021/07/13,14:30:00,363.30,363.30,363.18,363.29,53867
2021/07/13,14:31:00,363.29,363.29,363.11,363.18,68402
2021/07/13,14:32:00,363.18,363.23,363.15,363.15,29217
2021/07/13,14:33:00,363.15,363.21,363.08,363.13,47194
2021/07/13,14:34:00,363.13,363.18,363.09,363.17,66113
2021/07/13,14:35:00,363.16,363.29,363.16,363.27,67128
2021/07/13,14:36:00,363.27,363.33,363.22,363.24,60799
2021/07/13,14:37:00,363.25,363.30,363.08,363.13,79169
2021/07/13,14:38:00,363.13,363.13,363.00,363.04,46018
2021/07/13,14:39:00,363.04,363.09,362.97,362.99,49290
2021/07/13,14:40:00,362.99,363.00,362.84,362.93,118000
2021/07/13,14:41:00,362.96,363.08,362.75,362.78,86656
2021/07/13,14:42:00,362.79,362.89,362.78,362.83,84418
2021/07/13,14:43:00,362.84,362.85,362.59,362.70,566685
2021/07/13,14:44:00,362.70,362.79,362.53,362.57,143011
2021/07/13,14:45:00,362.57,362.67,362.47,362.58,124069
2021/07/13,14:46:00,362.58,362.66,362.55,362.56,49829
2021/07/13,14:47:00,362.56,362.60,362.35,362.59,116824
2021/07/13,14:48:00,362.59,362.62,362.34,362.38,125338
2021/07/13,14:49:00,362.38,362.47,362.31,362.47,77135
2021/07/13,14:50:00,362.48,362.67,362.48,362.64,69165
2021/07/13,14:51:00,362.65,362.68,362.52,362.65,59124
2021/07/13,14:52:00,362.65,362.75,362.53,362.70,56730
2021/07/13,14:53:00,362.70,362.74,362.53,362.60,87637
2021/07/13,14:54:00,362.60,362.65,362.57,362.63,35498
2021/07/13,14:55:00,362.63,362.70,362.55,362.69,20425
2021/07/13,14:56:00,362.70,362.74,362.61,362.64,249142
2021/07/13,14:57:00,362.64,362.87,362.62,362.87,33027
2021/07/13,14:58:00,362.86,362.99,362.83,362.97,63078
2021/07/13,14:59:00,362.99,363.05,362.97,363.05,44247
2021/07/13,15:00:00,363.06,363.25,363.06,363.25,71405
2021/07/13,15:01:00,363.25,363.25,363.01,363.08,67038
2021/07/13,15:02:00,363.08,363.17,363.03,363.04,41124
2021/07/13,15:03:00,363.04,363.05,362.94,362.98,45048
2021/07/13,15:04:00,362.98,363.08,362.93,362.95,48058
2021/07/13,15:05:00,362.95,363.03,362.93,362.95,36421
2021/07/13,15:06:00,362.96,363.05,362.85,362.87,44162
2021/07/13,15:07:00,362.87,362.97,362.87,362.89,38753
2021/07/13,15:08:00,362.89,362.92,362.75,362.75,36670
2021/07/13,15:09:00,362.75,362.86,362.72,362.80,36932
2021/07/13,15:10:00,362.80,362.82,362.60,362.65,99791
2021/07/13,15:11:00,362.65,362.72,362.50,362.50,61781
2021/07/13,15:12:00,362.50,362.58,362.40,362.48,90993
2021/07/13,15:13:00,362.48,362.72,362.48,362.68,66717
2021/07/13,15:14:00,362.68,362.70,362.52,362.52,68298
2021/07/13,15:15:00,362.52,362.61,362.51,362.60,33803
2021/07/13,15:16:00,362.61,362.68,362.50,362.51,69645
2021/07/13,15:17:00,362.52,362.65,362.49,362.53,68945
2021/07/13,15:18:00,362.52,362.54,362.43,362.54,48942
2021/07/13,15:19:00,362.54,362.74,362.50,362.68,91775
2021/07/13,15:20:00,362.68,362.71,362.55,362.59,48463
2021/07/13,15:21:00,362.59,362.67,362.55,362.56,41620
2021/07/13,15:22:00,362.56,362.63,362.47,362.56,56446
2021/07/13,15:23:00,362.56,362.56,362.42,362.50,69675
2021/07/13,15:24:00,362.50,362.56,362.49,362.53,47902
2021/07/13,15:25:00,362.53,362.59,362.47,362.49,35916
2021/07/13,15:26:00,362.49,362.66,362.47,362.60,62084
2021/07/13,15:27:00,362.59,362.63,362.42,362.54,68183
2021/07/13,15:28:00,362.54,362.81,362.53,362.79,71098
2021/07/13,15:29:00,362.79,362.83,362.71,362.76,50106
2021/07/13,15:30:00,362.76,362.76,362.45,362.55,89362
2021/07/13,15:31:00,362.56,362.65,362.37,362.40,72482
2021/07/13,15:32:00,362.41,362.46,362.20,362.21,108948
2021/07/13,15:33:00,362.21,362.38,362.21,362.36,129134
2021/07/13,15:34:00,362.36,362.37,362.08,362.18,114093
2021/07/13,15:35:00,362.18,362.54,362.18,362.54,123400
2021/07/13,15:36:00,362.55,362.56,362.36,362.37,342833
2021/07/13,15:37:00,362.37,362.63,362.36,362.58,86850
2021/07/13,15:38:00,362.58,362.83,362.58,362.82,92150
2021/07/13,15:39:00,362.82,362.85,362.73,362.75,79171
2021/07/13,15:40:00,362.74,362.95,362.74,362.95,319940
2021/07/13,15:41:00,362.93,362.93,362.78,362.88,108908
2021/07/13,15:42:00,362.88,362.97,362.85,362.90,121233
2021/07/13,15:43:00,362.90,362.95,362.81,362.81,107420
2021/07/13,15:44:00,362.82,362.96,362.76,362.93,121310
2021/07/13,15:45:00,362.93,362.95,362.79,362.85,57010
2021/07/13,15:46:00,362.85,362.91,362.78,362.78,55326
2021/07/13,15:47:00,362.79,362.82,362.59,362.61,67954
2021/07/13,15:48:00,362.61,362.77,362.60,362.76,67075
2021/07/13,15:49:00,362.76,362.76,362.64,362.64,55463
2021/07/13,15:50:00,362.66,362.67,362.50,362.58,115353
2021/07/13,15:51:00,362.58,362.76,362.33,362.33,339626
2021/07/13,15:52:00,362.33,362.40,362.15,362.22,157920
2021/07/13,15:53:00,362.21,362.32,362.10,362.30,116493
2021/07/13,15:54:00,362.30,362.30,362.18,362.23,266959
2021/07/13,15:55:00,362.23,362.47,362.17,362.29,244229
2021/07/13,15:56:00,362.30,362.30,362.02,362.05,179402
2021/07/13,15:57:00,362.05,362.16,361.91,362.00,196720
2021/07/13,15:58:00,361.99,362.10,361.93,361.98,150177
2021/07/13,15:59:00,361.98,362.10,361.97,361.99,421530
2021/07/13,16:00:00,362.00,362.45,361.99,362.36,622965
2021/07/14,09:31:00,364.83,365.02,364.42,364.75,303071
2021/07/14,09:32:00,364.73,364.97,364.71,364.96,159135
2021/07/14,09:33:00,364.95,365.28,364.95,365.17,212614
2021/07/14,09:34:00,365.19,365.33,365.18,365.25,196580
2021/07/14,09:35:00,365.26,365.38,365.14,365.20,200011
2021/07/14,09:36:00,365.20,365.32,364.85,364.87,213080
2021/07/14,09:37:00,364.87,364.88,364.44,364.45,221710
2021/07/14,09:38:00,364.45,364.50,364.18,364.37,236843
2021/07/14,09:39:00,364.37,364.44,364.22,364.41,128648
2021/07/14,09:40:00,364.41,364.47,364.30,364.36,145292
2021/07/14,09:41:00,364.36,364.36,364.06,364.14,162376
2021/07/14,09:42:00,364.13,364.45,364.05,364.42,187148
2021/07/14,09:43:00,364.42,364.55,364.27,364.40,156126
2021/07/14,09:44:00,364.39,364.46,364.20,364.36,124802
2021/07/14,09:45:00,364.36,364.43,364.24,364.43,92557
2021/07/14,09:46:00,364.43,364.55,364.31,364.54,120651
2021/07/14,09:47:00,364.54,364.67,364.52,364.59,143927
2021/07/14,09:48:00,364.58,364.69,364.43,364.44,143443
2021/07/14,09:49:00,364.44,364.51,364.11,364.15,179858
2021/07/14,09:50:00,364.15,364.24,364.02,364.14,171938
2021/07/14,09:51:00,364.14,364.38,364.05,364.37,163254
2021/07/14,09:52:00,364.37,364.48,364.26,364.29,117244
2021/07/14,09:53:00,364.29,364.46,364.25,364.30,197242
2021/07/14,09:54:00,364.31,364.58,364.29,364.54,106928
2021/07/14,09:55:00,364.54,364.67,364.50,364.51,124300
2021/07/14,09:56:00,364.50,364.60,364.49,364.49,60174
2021/07/14,09:57:00,364.49,364.66,364.32,364.62,80932
2021/07/14,09:58:00,364.62,364.86,364.60,364.71,107495
2021/07/14,09:59:00,364.71,364.78,364.67,364.67,83852
2021/07/14,10:00:00,364.68,364.78,364.18,364.25,179215
2021/07/14,10:01:00,364.27,364.80,364.21,364.74,115560
2021/07/14,10:02:00,364.74,364.91,364.73,364.80,79922
2021/07/14,10:03:00,364.80,364.98,364.80,364.98,79454
2021/07/14,10:04:00,364.97,365.25,364.97,365.14,164442
2021/07/14,10:05:00,365.13,365.49,365.13,365.41,171466
2021/07/14,10:06:00,365.41,365.45,365.16,365.16,127541
2021/07/14,10:07:00,365.16,365.26,364.98,365.20,171368
2021/07/14,10:08:00,365.19,365.25,365.09,365.18,81047
2021/07/14,10:09:00,365.18,365.32,365.18,365.30,77468
2021/07/14,10:10:00,365.30,365.36,365.22,365.29,60802
2021/07/14,10:11:00,365.29,365.31,365.17,365.21,60550
2021/07/14,10:12:00,365.21,365.23,365.08,365.13,83438
2021/07/14,10:13:00,365.13,365.19,364.84,364.88,115875
2021/07/14,10:14:00,364.86,365.07,364.82,365.04,104875
2021/07/14,10:15:00,365.04,365.25,365.01,365.21,64793
2021/07/14,10:16:00,365.21,365.31,365.08,365.15,81467
2021/07/14,10:17:00,365.15,365.15,364.99,365.15,100575
2021/07/14,10:18:00,365.14,365.16,364.95,365.03,60351
2021/07/14,10:19:00,365.05,365.08,364.96,365.02,84989
2021/07/14,10:20:00,365.02,365.11,364.95,365.05,67906
2021/07/14,10:21:00,365.05,365.11,364.88,365.09,116847
2021/07/14,10:22:00,365.09,365.10,364.88,364.94,76725
2021/07/14,10:23:00,364.94,365.00,364.86,364.94,548493
2021/07/14,10:24:00,364.95,364.99,364.86,364.98,73697
2021/07/14,10:25:00,364.98,365.02,364.78,364.79,90479
2021/07/14,10:26:00,364.79,364.81,364.53,364.67,160590
2021/07/14,10:27:00,364.67,364.70,364.56,364.60,77836
2021/07/14,10:28:00,364.60,364.73,364.57,364.65,64113
2021/07/14,10:29:00,364.65,364.70,364.30,364.40,121893
2021/07/14,10:30:00,364.40,364.47,364.27,364.46,102766
2021/07/14,10:31:00,364.47,364.64,364.37,364.53,127824
2021/07/14,10:32:00,364.52,364.52,364.32,364.49,69612
2021/07/14,10:33:00,364.48,364.53,364.33,364.42,119647
2021/07/14,10:34:00,364.41,364.51,364.40,364.51,72501
2021/07/14,10:35:00,364.51,364.55,364.37,364.37,68335
2021/07/14,10:36:00,364.37,364.44,364.23,364.27,152001
2021/07/14,10:37:00,364.28,364.28,364.06,364.21,134414
2021/07/14,10:38:00,364.21,364.46,364.20,364.42,89859
2021/07/14,10:39:00,364.42,364.59,364.38,364.58,72786
2021/07/14,10:40:00,364.58,364.60,364.40,364.40,74814
2021/07/14,10:41:00,364.40,364.68,364.39,364.68,58212
2021/07/14,10:42:00,364.68,364.80,364.62,364.80,71947
2021/07/14,10:43:00,364.80,364.95,364.80,364.88,77737
2021/07/14,10:44:00,364.87,364.92,364.81,364.84,66848
2021/07/14,10:45:00,364.85,364.88,364.73,364.77,63985
2021/07/14,10:46:00,364.79,364.90,364.74,364.81,57596
2021/07/14,10:47:00,364.83,364.89,364.67,364.88,47841
2021/07/14,10:48:00,364.89,365.09,364.88,365.01,115418
2021/07/14,10:49:00,365.01,365.09,365.01,365.04,261678
2021/07/14,10:50:00,365.04,365.06,364.91,364.95,46378
2021/07/14,10:51:00,364.95,365.07,364.93,365.03,54939
2021/07/14,10:52:00,365.02,365.11,365.01,365.09,50192
2021/07/14,10:53:00,365.09,365.22,365.09,365.20,97763
2021/07/14,10:54:00,365.20,365.28,365.20,365.23,95612
2021/07/14,10:55:00,365.23,365.32,365.21,365.28,547472
2021/07/14,10:56:00,365.29,365.33,365.11,365.12,109122
2021/07/14,10:57:00,365.12,365.13,364.94,364.99,86499
2021/07/14,10:58:00,364.99,365.09,364.97,365.00,37967
2021/07/14,10:59:00,365.00,365.03,364.96,364.99,40066
2021/07/14,11:00:00,364.99,365.15,364.96,365.14,54541
2021/07/14,11:01:00,365.15,365.18,365.05,365.10,275652
2021/07/14,11:02:00,365.10,365.24,365.09,365.17,65857
2021/07/14,11:03:00,365.17,365.27,365.04,365.04,63101
2021/07/14,11:04:00,365.04,365.04,364.87,364.92,86527
2021/07/14,11:05:00,364.92,365.05,364.89,365.02,58049
2021/07/14,11:06:00,365.02,365.09,364.93,364.97,64508
2021/07/14,11:07:00,364.97,364.97,364.72,364.75,80261
2021/07/14,11:08:00,364.75,364.88,364.73,364.81,66591
2021/07/14,11:09:00,364.81,364.90,364.75,364.88,46848
2021/07/14,11:10:00,364.90,364.96,364.68,364.71,77276
2021/07/14,11:11:00,364.71,364.75,364.62,364.67,61757
2021/07/14,11:12:00,364.68,364.68,364.54,364.54,38086
2021/07/14,11:13:00,364.54,364.67,364.48,364.50,58284
2021/07/14,11:14:00,364.50,364.54,364.45,364.49,74315
2021/07/14,11:15:00,364.49,364.53,364.40,364.42,48906
2021/07/14,11:16:00,364.42,364.51,364.37,364.51,76165
2021/07/14,11:17:00,364.51,364.56,364.46,364.49,44391
2021/07/14,11:18:00,364.49,364.59,364.47,364.47,89825
2021/07/14,11:19:00,364.47,364.48,364.25,364.46,159732
2021/07/14,11:20:00,364.47,364.54,364.46,364.53,76064
2021/07/14,11:21:00,364.53,364.70,364.49,364.69,119164
2021/07/14,11:22:00,364.69,364.74,364.57,364.57,74270
2021/07/14,11:23:00,364.59,364.61,364.42,364.54,58635
2021/07/14,11:24:00,364.53,364.55,364.33,364.47,68718
2021/07/14,11:25:00,364.47,364.52,364.39,364.44,49076
2021/07/14,11:26:00,364.46,364.50,364.27,364.27,56183
2021/07/14,11:27:00,364.27,364.37,364.24,364.29,46073
2021/07/14,11:28:00,364.29,364.33,364.03,364.04,138933
2021/07/14,11:29:00,364.04,364.04,363.48,363.50,351630
2021/07/14,11:30:00,363.47,363.63,363.34,363.60,183722
2021/07/14,11:31:00,363.60,363.64,363.47,363.50,113386
2021/07/14,11:32:00,363.49,363.64,363.42,363.58,123278
2021/07/14,11:33:00,363.58,363.78,363.57,363.76,97519
2021/07/14,11:34:00,363.76,363.79,363.67,363.79,86328
2021/07/14,11:35:00,363.79,363.86,363.68,363.72,73816
2021/07/14,11:36:00,363.71,363.79,363.57,363.74,54056
2021/07/14,11:37:00,363.74,363.78,363.53,363.55,55187
2021/07/14,11:38:00,363.55,363.58,363.42,363.54,74515
2021/07/14,11:39:00,363.54,363.59,363.34,363.34,77359
2021/07/14,11:40:00,363.34,363.47,363.23,363.46,103884
2021/07/14,11:41:00,363.46,363.53,363.18,363.19,152068
2021/07/14,11:42:00,363.19,363.26,363.04,363.05,631574
2021/07/14,11:43:00,363.05,363.12,362.90,362.96,138928
2021/07/14,11:44:00,362.93,363.08,362.91,362.98,80145
2021/07/14,11:45:00,362.98,363.36,362.92,363.29,119360
2021/07/14,11:46:00,363.29,363.40,363.27,363.34,93535
2021/07/14,11:47:00,363.33,363.33,363.09,363.18,69627
2021/07/14,11:48:00,363.18,363.19,362.84,362.88,75732
2021/07/14,11:49:00,362.88,363.10,362.81,363.02,80739
2021/07/14,11:50:00,363.05,363.21,363.03,363.03,54844
2021/07/14,11:51:00,363.03,363.16,362.92,362.93,105904
2021/07/14,11:52:00,362.93,363.10,362.79,362.99,71499
2021/07/14,11:53:00,363.00,363.02,362.71,362.79,88307
2021/07/14,11:54:00,362.79,362.93,362.75,362.76,94731
2021/07/14,11:55:00,362.76,362.76,362.47,362.47,210600
2021/07/14,11:56:00,362.48,362.60,362.47,362.60,136847
2021/07/14,11:57:00,362.60,362.71,362.51,362.62,116148
2021/07/14,11:58:00,362.62,362.62,362.38,362.46,115963
2021/07/14,11:59:00,362.46,362.51,362.27,362.30,84515
2021/07/14,12:00:00,362.31,362.39,362.22,362.29,88960
2021/07/14,12:01:00,362.29,362.67,362.24,362.65,149898
2021/07/14,12:02:00,362.65,362.83,362.65,362.73,136002
2021/07/14,12:03:00,362.73,362.99,362.73,362.98,71513
2021/07/14,12:04:00,362.98,363.04,362.93,363.04,106777
2021/07/14,12:05:00,363.03,363.05,362.96,362.98,75912
2021/07/14,12:06:00,362.98,363.18,362.95,363.17,68733
2021/07/14,12:07:00,363.18,363.25,363.12,363.22,60043
2021/07/14,12:08:00,363.22,363.32,363.21,363.29,53212
2021/07/14,12:09:00,363.29,363.36,363.29,363.34,67572
2021/07/14,12:10:00,363.34,363.41,363.26,363.26,75785
2021/07/14,12:11:00,363.26,363.28,363.15,363.20,94461
2021/07/14,12:12:00,363.20,363.27,363.10,363.21,50814
2021/07/14,12:13:00,363.21,363.42,363.18,363.42,46438
2021/07/14,12:14:00,363.42,363.61,363.42,363.52,77053
2021/07/14,12:15:00,363.52,363.58,363.47,363.53,47524
2021/07/14,12:16:00,363.54,363.63,363.46,363.47,41714
2021/07/14,12:17:00,363.47,363.54,363.37,363.46,71765
2021/07/14,12:18:00,363.46,363.63,363.45,363.58,41841
2021/07/14,12:19:00,363.58,363.74,363.57,363.74,107497
2021/07/14,12:20:00,363.73,363.81,363.71,363.81,95507
2021/07/14,12:21:00,363.81,363.90,363.74,363.82,84524
2021/07/14,12:22:00,363.81,363.87,363.74,363.80,59069
2021/07/14,12:23:00,363.80,363.83,363.76,363.77,46386
2021/07/14,12:24:00,363.77,363.79,363.67,363.75,160086
2021/07/14,12:25:00,363.76,363.85,363.74,363.84,46841
2021/07/14,12:26:00,363.84,363.84,363.75,363.76,40337
2021/07/14,12:27:00,363.76,363.80,363.71,363.74,40194
2021/07/14,12:28:00,363.74,363.80,363.72,363.78,28924
2021/07/14,12:29:00,363.78,363.86,363.76,363.84,54153
2021/07/14,12:30:00,363.84,363.88,363.71,363.74,36988
2021/07/14,12:31:00,363.72,363.92,363.66,363.90,59524
2021/07/14,12:32:00,363.90,363.94,363.80,363.82,68125
2021/07/14,12:33:00,363.82,363.90,363.79,363.79,26554
2021/07/14,12:34:00,363.79,363.83,363.76,363.77,25508
2021/07/14,12:35:00,363.77,363.82,363.71,363.77,24360
2021/07/14,12:36:00,363.77,363.77,363.67,363.74,32768
2021/07/14,12:37:00,363.78,363.78,363.52,363.52,61222
2021/07/14,12:38:00,363.53,363.64,363.51,363.59,52690
2021/07/14,12:39:00,363.59,363.68,363.57,363.68,27550
2021/07/14,12:40:00,363.68,363.88,363.68,363.85,77073
2021/07/14,12:41:00,363.86,363.91,363.81,363.86,48215
2021/07/14,12:42:00,363.89,364.09,363.89,364.03,107133
2021/07/14,12:43:00,364.03,364.12,364.01,364.12,39281
2021/07/14,12:44:00,364.12,364.25,364.11,364.25,84106
2021/07/14,12:45:00,364.25,364.27,364.16,364.18,37088
2021/07/14,12:46:00,364.18,364.22,364.13,364.18,29562
2021/07/14,12:47:00,364.18,364.19,364.03,364.16,130953
2021/07/14,12:48:00,364.16,364.24,364.14,364.23,24846
2021/07/14,12:49:00,364.23,364.24,364.13,364.14,25653
2021/07/14,12:50:00,364.14,364.15,364.02,364.09,83518
2021/07/14,12:51:00,364.09,364.09,363.89,363.90,116504
2021/07/14,12:52:00,363.90,364.11,363.90,364.05,36670
2021/07/14,12:53:00,364.05,364.19,364.01,364.18,26242
2021/07/14,12:54:00,364.18,364.25,364.15,364.25,22170
2021/07/14,12:55:00,364.25,364.25,364.04,364.09,61802
2021/07/14,12:56:00,364.09,364.14,364.06,364.06,15005
2021/07/14,12:57:00,364.05,364.06,363.97,364.04,49175
2021/07/14,12:58:00,364.04,364.04,363.94,364.01,42237
2021/07/14,12:59:00,364.01,364.06,363.95,364.03,27611
2021/07/14,13:00:00,364.03,364.04,363.93,363.93,28016
2021/07/14,13:01:00,363.93,364.09,363.92,364.09,39712
2021/07/14,13:02:00,364.09,364.10,364.03,364.03,19221
2021/07/14,13:03:00,364.03,364.07,363.92,364.07,67817
2021/07/14,13:04:00,364.07,364.09,363.93,363.93,26304
2021/07/14,13:05:00,363.92,363.93,363.88,363.88,26898
2021/07/14,13:06:00,363.87,363.99,363.87,363.99,25315
2021/07/14,13:07:00,364.00,364.00,363.88,363.90,19167
2021/07/14,13:08:00,363.90,363.98,363.90,363.91,14914
2021/07/14,13:09:00,363.91,363.94,363.79,363.87,48665
2021/07/14,13:10:00,363.88,363.89,363.79,363.83,22540
2021/07/14,13:11:00,363.84,363.86,363.51,363.57,59023
2021/07/14,13:12:00,363.57,363.57,363.43,363.45,48089
2021/07/14,13:13:00,363.46,363.64,363.45,363.62,29764
2021/07/14,13:14:00,363.63,363.68,363.57,363.57,34188
2021/07/14,13:15:00,363.57,363.62,363.53,363.57,31539
2021/07/14,13:16:00,363.57,363.71,363.55,363.63,22166
2021/07/14,13:17:00,363.63,363.65,363.51,363.57,16383
2021/07/14,13:18:00,363.57,363.58,363.48,363.57,28794
2021/07/14,13:19:00,363.57,363.66,363.53,363.64,20462
2021/07/14,13:20:00,363.64,363.72,363.55,363.56,111064
2021/07/14,13:21:00,363.55,363.59,363.48,363.53,34916
2021/07/14,13:22:00,363.53,363.54,363.45,363.54,39207
2021/07/14,13:23:00,363.55,363.56,363.40,363.44,36582
2021/07/14,13:24:00,363.44,363.44,363.23,363.26,41639
2021/07/14,13:25:00,363.26,363.32,363.17,363.27,62899
2021/07/14,13:26:00,363.27,363.31,363.04,363.11,41216
2021/07/14,13:27:00,363.11,363.12,363.03,363.12,21878
2021/07/14,13:28:00,363.11,363.13,363.04,363.12,48409
2021/07/14,13:29:00,363.12,363.12,362.97,363.01,47001
2021/07/14,13:30:00,363.01,363.17,363.01,363.14,46220
2021/07/14,13:31:00,363.14,363.17,363.04,363.17,22519
2021/07/14,13:32:00,363.18,363.31,363.13,363.30,65364
2021/07/14,13:33:00,363.30,363.32,363.14,363.31,41243
2021/07/14,13:34:00,363.31,363.39,363.25,363.38,44758
2021/07/14,13:35:00,363.38,363.39,363.32,363.36,40208
2021/07/14,13:36:00,363.36,363.45,363.34,363.42,281763
2021/07/14,13:37:00,363.42,363.42,363.34,363.36,25699
2021/07/14,13:38:00,363.35,363.44,363.33,363.43,23909
2021/07/14,13:39:00,363.44,363.62,363.44,363.62,41089
2021/07/14,13:40:00,363.64,363.72,363.61,363.65,38939
2021/07/14,13:41:00,363.65,363.68,363.61,363.68,27098
2021/07/14,13:42:00,363.68,363.69,363.60,363.65,31212
2021/07/14,13:43:00,363.64,363.71,363.62,363.70,24868
2021/07/14,13:44:00,363.70,363.72,363.65,363.67,21155
2021/07/14,13:45:00,363.67,363.74,363.67,363.72,68713
2021/07/14,13:46:00,363.71,363.73,363.69,363.73,18803
2021/07/14,13:47:00,363.74,363.80,363.66,363.70,21475
2021/07/14,13:48:00,363.70,363.71,363.56,363.62,33097
2021/07/14,13:49:00,363.61,363.62,363.57,363.57,33179
2021/07/14,13:50:00,363.57,363.63,363.51,363.51,30739
2021/07/14,13:51:00,363.51,363.51,363.20,363.26,43619
2021/07/14,13:52:00,363.26,363.29,363.18,363.21,23981
2021/07/14,13:53:00,363.21,363.27,363.17,363.27,46723
2021/07/14,13:54:00,363.27,363.41,363.27,363.33,54114
2021/07/14,13:55:00,363.33,363.50,363.33,363.47,34054
2021/07/14,13:56:00,363.47,363.59,363.47,363.55,25167
2021/07/14,13:57:00,363.57,363.60,363.52,363.54,25336
2021/07/14,13:58:00,363.54,363.59,363.45,363.45,37115
2021/07/14,13:59:00,363.45,363.45,363.28,363.37,46563
2021/07/14,14:00:00,363.37,363.37,363.28,363.35,46667
2021/07/14,14:01:00,363.38,363.46,363.27,363.42,33412
2021/07/14,14:02:00,363.42,363.49,363.29,363.45,30647
2021/07/14,14:03:00,363.45,363.67,363.43,363.66,33637
2021/07/14,14:04:00,363.67,363.71,363.57,363.62,31255
2021/07/14,14:05:00,363.62,363.65,363.54,363.58,22165
2021/07/14,14:06:00,363.58,363.60,363.46,363.48,24417
2021/07/14,14:07:00,363.48,363.51,363.44,363.50,14020
2021/07/14,14:08:00,363.51,363.53,363.42,363.53,14458
2021/07/14,14:09:00,363.53,363.57,363.47,363.49,11905
2021/07/14,14:10:00,363.49,363.55,363.41,363.50,11772
2021/07/14,14:11:00,363.50,363.51,363.41,363.51,19326
2021/07/14,14:12:00,363.51,363.52,363.41,363.52,17740
2021/07/14,14:13:00,363.53,363.71,363.52,363.68,39737
2021/07/14,14:14:00,363.67,363.78,363.67,363.74,40779
2021/07/14,14:15:00,363.72,363.85,363.72,363.84,30200
2021/07/14,14:16:00,363.84,364.05,363.79,364.00,79296
2021/07/14,14:17:00,364.00,364.06,363.97,364.04,109675
2021/07/14,14:18:00,364.03,364.06,364.01,364.02,40897
2021/07/14,14:19:00,364.02,364.09,364.01,364.06,23661
2021/07/14,14:20:00,364.06,364.09,364.04,364.06,17393
2021/07/14,14:21:00,364.06,364.11,364.04,364.08,44486
2021/07/14,14:22:00,364.08,364.10,363.98,364.01,32007
2021/07/14,14:23:00,364.01,364.13,364.01,364.12,30650
2021/07/14,14:24:00,364.12,364.17,364.10,364.16,19694
2021/07/14,14:25:00,364.16,364.17,364.08,364.12,25049
2021/07/14,14:26:00,364.12,364.16,364.08,364.16,62281
2021/07/14,14:27:00,364.16,364.17,364.08,364.12,413362
2021/07/14,14:28:00,364.12,364.15,364.09,364.10,24559
2021/07/14,14:29:00,364.10,364.10,364.03,364.05,26231
2021/07/14,14:30:00,364.05,364.05,363.94,363.96,43329
2021/07/14,14:31:00,363.96,364.04,363.89,363.95,51867
2021/07/14,14:32:00,363.95,363.97,363.87,363.97,19175
2021/07/14,14:33:00,363.97,363.98,363.91,363.94,17286
2021/07/14,14:34:00,363.94,363.95,363.88,363.91,53573
2021/07/14,14:35:00,363.95,363.99,363.89,363.99,14011
2021/07/14,14:36:00,363.99,364.05,363.96,364.03,32694
2021/07/14,14:37:00,364.03,364.08,364.02,364.05,24928
2021/07/14,14:38:00,364.04,364.12,363.99,363.99,32212
2021/07/14,14:39:00,364.00,364.00,363.92,363.99,42982
2021/07/14,14:40:00,363.99,363.99,363.81,363.84,42730
2021/07/14,14:41:00,363.84,363.86,363.81,363.81,25295
2021/07/14,14:42:00,363.81,363.83,363.74,363.74,25375
2021/07/14,14:43:00,363.75,363.75,363.60,363.61,58372
2021/07/14,14:44:00,363.60,363.89,363.59,363.85,53947
2021/07/14,14:45:00,363.85,363.92,363.76,363.77,38940
2021/07/14,14:46:00,363.76,363.87,363.73,363.85,128208
2021/07/14,14:47:00,363.85,363.88,363.79,363.88,23271
2021/07/14,14:48:00,363.88,363.95,363.85,363.90,37075
2021/07/14,14:49:00,363.90,363.94,363.81,363.82,28314
2021/07/14,14:50:00,363.82,363.83,363.71,363.77,26618
2021/07/14,14:51:00,363.77,363.85,363.76,363.82,17136
2021/07/14,14:52:00,363.81,363.86,363.75,363.84,14535
2021/07/14,14:53:00,363.84,363.88,363.77,363.77,10765
2021/07/14,14:54:00,363.77,363.84,363.75,363.81,27917
2021/07/14,14:55:00,363.82,363.86,363.73,363.75,24673
2021/07/14,14:56:00,363.75,363.89,363.75,363.89,20567
2021/07/14,14:57:00,363.89,363.89,363.81,363.86,17652
2021/07/14,14:58:00,363.86,363.89,363.82,363.88,19914
2021/07/14,14:59:00,363.88,363.94,363.85,363.88,38378
2021/07/14,15:00:00,363.88,363.93,363.84,363.92,27279
2021/07/14,15:01:00,363.92,363.92,363.84,363.90,29602
2021/07/14,15:02:00,363.90,363.90,363.81,363.82,39486
2021/07/14,15:03:00,363.82,363.88,363.80,363.87,47827
2021/07/14,15:04:00,363.89,364.04,363.88,364.02,64915
2021/07/14,15:05:00,364.02,364.10,364.00,364.07,31647
2021/07/14,15:06:00,364.07,364.13,364.03,364.06,42581
2021/07/14,15:07:00,364.06,364.13,364.01,364.04,36506
2021/07/14,15:08:00,364.04,364.10,363.98,364.09,25937
2021/07/14,15:09:00,364.09,364.19,364.08,364.15,52626
2021/07/14,15:10:00,364.15,364.27,364.15,364.19,150318
2021/07/14,15:11:00,364.19,364.29,364.17,364.17,71774
2021/07/14,15:12:00,364.17,364.27,364.10,364.16,103665
2021/07/14,15:13:00,364.16,364.16,364.00,364.06,100860
2021/07/14,15:14:00,364.06,364.06,363.94,363.96,34061
2021/07/14,15:15:00,363.96,363.96,363.85,363.87,78585
2021/07/14,15:16:00,363.87,363.88,363.46,363.58,116474
2021/07/14,15:17:00,363.58,363.65,363.51,363.63,56517
2021/07/14,15:18:00,363.63,363.72,363.63,363.68,35989
2021/07/14,15:19:00,363.68,363.72,363.61,363.61,28133
2021/07/14,15:20:00,363.61,363.61,363.44,363.45,61141
2021/07/14,15:21:00,363.46,363.57,363.38,363.52,41744
2021/07/14,15:22:00,363.52,363.55,363.41,363.42,35440
2021/07/14,15:23:00,363.42,363.48,363.41,363.45,25779
2021/07/14,15:24:00,363.45,363.55,363.39,363.49,81350
2021/07/14,15:25:00,363.49,363.51,363.37,363.47,34462
2021/07/14,15:26:00,363.47,363.60,363.45,363.57,50375
2021/07/14,15:27:00,363.57,363.59,363.47,363.47,36067
2021/07/14,15:28:00,363.47,363.51,363.38,363.43,34783
2021/07/14,15:29:00,363.43,363.43,363.25,363.26,52592
2021/07/14,15:30:00,363.26,363.32,363.20,363.28,70785
2021/07/14,15:31:00,363.28,363.32,363.15,363.23,71662
2021/07/14,15:32:00,363.23,363.37,363.23,363.33,62787
2021/07/14,15:33:00,363.32,363.46,363.25,363.41,88772
2021/07/14,15:34:00,363.41,363.47,363.35,363.37,45032
2021/07/14,15:35:00,363.37,363.58,363.31,363.56,65818
2021/07/14,15:36:00,363.56,363.75,363.55,363.71,95574
2021/07/14,15:37:00,363.71,363.74,363.63,363.74,64414
2021/07/14,15:38:00,363.76,363.79,363.68,363.77,61123
2021/07/14,15:39:00,363.77,363.78,363.66,363.67,57976
2021/07/14,15:40:00,363.67,363.80,363.62,363.79,92862
2021/07/14,15:41:00,363.79,363.82,363.69,363.75,66924
2021/07/14,15:42:00,363.74,363.78,363.59,363.65,73470
2021/07/14,15:43:00,363.65,363.65,363.46,363.50,77897
2021/07/14,15:44:00,363.51,363.64,363.40,363.40,158786
2021/07/14,15:45:00,363.41,363.41,363.30,363.31,72061
2021/07/14,15:46:00,363.32,363.67,363.30,363.66,357669
2021/07/14,15:47:00,363.65,363.68,363.59,363.68,265001
2021/07/14,15:48:00,363.68,363.74,363.66,363.67,100925
2021/07/14,15:49:00,363.67,363.70,363.60,363.65,328612
2021/07/14,15:50:00,363.66,363.75,363.64,363.67,146298
2021/07/14,15:51:00,363.66,363.67,363.20,363.27,275111
2021/07/14,15:52:00,363.27,363.27,363.10,363.19,178296
2021/07/14,15:53:00,363.19,363.36,363.12,363.32,81287
2021/07/14,15:54:00,363.32,363.42,363.32,363.39,81671
2021/07/14,15:55:00,363.39,363.44,362.72,362.95,369676
2021/07/14,15:56:00,362.96,363.00,362.83,362.89,386601
2021/07/14,15:57:00,362.89,362.99,362.85,362.90,130905
2021/07/14,15:58:00,362.90,362.92,362.79,362.80,151102
2021/07/14,15:59:00,362.80,362.82,362.69,362.75,447043
2021/07/14,16:00:00,362.75,363.13,362.67,363.02,943410
2021/07/15,09:31:00,362.98,363.19,362.61,362.70,247797
2021/07/15,09:32:00,362.70,362.82,362.09,362.13,277561
2021/07/15,09:33:00,362.13,362.58,362.13,362.58,142655
2021/07/15,09:34:00,362.58,362.58,361.92,362.00,224634
2021/07/15,09:35:00,362.00,362.00,361.51,361.52,206053
2021/07/15,09:36:00,361.52,361.52,361.11,361.50,271516
2021/07/15,09:37:00,361.50,361.73,361.43,361.70,203774
2021/07/15,09:38:00,361.68,361.73,361.14,361.14,167922
2021/07/15,09:39:00,361.13,361.24,360.80,360.80,175573
2021/07/15,09:40:00,360.80,360.94,360.75,360.83,187399
2021/07/15,09:41:00,360.83,361.10,360.61,361.04,252557
2021/07/15,09:42:00,361.05,361.28,360.99,361.27,142613
2021/07/15,09:43:00,361.28,361.31,360.84,361.01,125872
2021/07/15,09:44:00,361.00,361.17,360.91,361.03,70940
2021/07/15,09:45:00,361.02,361.15,360.87,361.04,92316
2021/07/15,09:46:00,361.04,361.36,360.91,361.30,157506
2021/07/15,09:47:00,361.30,361.82,361.22,361.80,202944
2021/07/15,09:48:00,361.80,362.01,361.77,361.86,159110
2021/07/15,09:49:00,361.86,362.17,361.86,362.12,108718
2021/07/15,09:50:00,362.12,362.44,362.09,362.38,167309
2021/07/15,09:51:00,362.39,362.41,362.23,362.24,422141
2021/07/15,09:52:00,362.24,362.24,362.01,362.14,151752
2021/07/15,09:53:00,362.14,362.41,362.01,362.01,116702
2021/07/15,09:54:00,362.01,362.16,361.96,362.03,136016
2021/07/15,09:55:00,362.03,362.18,361.85,362.02,67654
2021/07/15,09:56:00,362.03,362.55,361.98,362.42,117465
2021/07/15,09:57:00,362.44,362.95,362.41,362.91,169842
2021/07/15,09:58:00,362.91,363.04,362.75,362.91,152251
2021/07/15,09:59:00,362.91,363.03,362.83,362.85,110665
2021/07/15,10:00:00,362.85,363.04,362.83,362.98,87323
2021/07/15,10:01:00,362.98,363.05,362.76,362.85,114653
2021/07/15,10:02:00,362.85,362.92,362.64,362.92,126713
2021/07/15,10:03:00,362.92,362.95,362.72,362.72,98916
2021/07/15,10:04:00,362.73,362.73,362.40,362.47,144529
2021/07/15,10:05:00,362.47,362.58,362.28,362.52,109514
2021/07/15,10:06:00,362.53,362.55,362.35,362.47,81608
2021/07/15,10:07:00,362.47,362.73,362.47,362.53,77390
2021/07/15,10:08:00,362.53,362.67,362.39,362.57,73277
2021/07/15,10:09:00,362.56,362.65,362.46,362.56,56410
2021/07/15,10:10:00,362.56,362.83,362.53,362.83,65905
2021/07/15,10:11:00,362.83,362.90,362.70,362.76,91732
2021/07/15,10:12:00,362.76,362.78,362.49,362.67,79900
2021/07/15,10:13:00,362.67,362.67,362.38,362.50,68882
2021/07/15,10:14:00,362.50,362.56,362.34,362.53,78925
2021/07/15,10:15:00,362.53,362.62,362.38,362.57,57372
2021/07/15,10:16:00,362.57,362.72,362.50,362.64,73110
2021/07/15,10:17:00,362.62,362.72,362.39,362.40,105392
2021/07/15,10:18:00,362.40,362.48,362.01,362.03,140840
2021/07/15,10:19:00,362.01,362.09,361.84,361.95,200571
2021/07/15,10:20:00,361.94,361.99,361.71,361.72,101149
2021/07/15,10:21:00,361.71,361.96,361.59,361.92,117862
2021/07/15,10:22:00,361.93,362.03,361.88,361.90,51738
2021/07/15,10:23:00,361.90,361.92,361.50,361.58,79283
2021/07/15,10:24:00,361.58,361.78,361.45,361.78,122737
2021/07/15,10:25:00,361.79,361.97,361.75,361.81,80554
2021/07/15,10:26:00,361.81,361.85,361.53,361.58,74701
2021/07/15,10:27:00,361.58,361.68,361.41,361.42,104394
2021/07/15,10:28:00,361.42,361.48,361.09,361.11,110137
2021/07/15,10:29:00,361.11,361.12,360.42,360.42,262298
2021/07/15,10:30:00,360.42,360.85,360.38,360.82,159912
2021/07/15,10:31:00,360.82,361.04,360.77,361.02,185894
2021/07/15,10:32:00,361.01,361.21,360.95,361.21,97776
2021/07/15,10:33:00,361.21,361.30,361.14,361.27,163459
2021/07/15,10:34:00,361.26,361.37,361.15,361.17,82273
2021/07/15,10:35:00,361.17,361.33,361.14,361.24,63176
2021/07/15,10:36:00,361.24,361.24,360.84,360.93,90980
2021/07/15,10:37:00,360.93,361.29,360.84,361.20,92259
2021/07/15,10:38:00,361.20,361.51,361.18,361.42,68372
2021/07/15,10:39:00,361.42,361.51,361.28,361.49,56451
2021/07/15,10:40:00,361.49,361.76,361.49,361.68,152682
2021/07/15,10:41:00,361.68,361.69,361.02,361.04,100062
2021/07/15,10:42:00,361.04,361.15,360.85,361.10,96701
2021/07/15,10:43:00,361.10,361.18,360.76,360.93,115259
2021/07/15,10:44:00,360.94,361.02,360.49,360.51,113615
2021/07/15,10:45:00,360.51,360.59,360.38,360.39,134135
2021/07/15,10:46:00,360.39,360.59,360.08,360.45,287386
2021/07/15,10:47:00,360.44,360.55,360.27,360.28,95275
2021/07/15,10:48:00,360.28,360.35,360.09,360.16,130239
2021/07/15,10:49:00,360.17,360.37,360.00,360.02,200298
2021/07/15,10:50:00,360.02,360.12,359.82,359.90,389994
2021/07/15,10:51:00,359.90,359.99,359.61,359.78,265060
2021/07/15,10:52:00,359.78,360.47,359.76,360.41,236831
2021/07/15,10:53:00,360.42,360.46,360.18,360.40,136707
2021/07/15,10:54:00,360.41,360.47,360.24,360.24,83178
2021/07/15,10:55:00,360.25,360.36,360.13,360.28,64843
2021/07/15,10:56:00,360.28,360.45,360.08,360.44,111178
2021/07/15,10:57:00,360.45,360.68,360.31,360.53,139545
2021/07/15,10:58:00,360.53,360.67,360.43,360.54,58325
2021/07/15,10:59:00,360.52,360.65,360.41,360.47,63225
2021/07/15,11:00:00,360.47,360.48,360.19,360.25,65664
2021/07/15,11:01:00,360.25,360.49,360.14,360.43,91497
2021/07/15,11:02:00,360.43,360.52,360.19,360.32,51369
2021/07/15,11:03:00,360.32,360.32,359.73,359.78,162609
2021/07/15,11:04:00,359.78,359.98,359.57,359.61,156598
2021/07/15,11:05:00,359.61,359.93,359.61,359.71,112975
2021/07/15,11:06:00,359.71,360.09,359.71,360.05,118626
2021/07/15,11:07:00,360.04,360.54,360.04,360.54,160796
2021/07/15,11:08:00,360.54,360.68,360.48,360.66,102291
2021/07/15,11:09:00,360.66,360.73,360.48,360.73,74098
2021/07/15,11:10:00,360.73,360.77,360.54,360.62,378282
2021/07/15,11:11:00,360.62,360.62,360.35,360.61,90602
2021/07/15,11:12:00,360.61,360.62,360.43,360.57,49966
2021/07/15,11:13:00,360.57,360.64,360.49,360.53,56228
2021/07/15,11:14:00,360.53,360.95,360.51,360.94,174830
2021/07/15,11:15:00,360.93,361.10,360.92,361.05,106286
2021/07/15,11:16:00,361.06,361.12,360.95,361.00,126692
2021/07/15,11:17:00,361.00,361.07,360.90,361.07,60158
2021/07/15,11:18:00,361.07,361.07,360.92,361.05,53460
2021/07/15,11:19:00,361.05,361.10,360.88,360.92,53326
2021/07/15,11:20:00,360.93,361.00,360.84,360.92,55639
2021/07/15,11:21:00,360.92,361.17,360.89,361.08,90909
2021/07/15,11:22:00,361.08,361.23,360.98,360.98,79974
2021/07/15,11:23:00,360.99,361.21,360.99,361.19,87409
2021/07/15,11:24:00,361.18,361.23,361.09,361.18,72532
2021/07/15,11:25:00,361.19,361.23,361.10,361.14,260704
2021/07/15,11:26:00,361.14,361.27,361.09,361.23,78122
2021/07/15,11:27:00,361.23,361.25,361.04,361.11,61434
2021/07/15,11:28:00,361.12,361.17,361.00,361.11,54520
2021/07/15,11:29:00,361.11,361.13,360.95,361.00,81254
2021/07/15,11:30:00,361.00,361.25,360.98,361.13,61715
2021/07/15,11:31:00,361.13,361.34,361.10,361.32,118398
2021/07/15,11:32:00,361.33,361.41,361.15,361.17,109730
2021/07/15,11:33:00,361.15,361.34,361.11,361.31,71518
2021/07/15,11:34:00,361.29,361.41,361.27,361.29,51835
2021/07/15,11:35:00,361.29,361.30,361.17,361.30,32570
2021/07/15,11:36:00,361.30,361.33,361.17,361.20,38504
2021/07/15,11:37:00,361.20,361.20,361.01,361.05,32407
2021/07/15,11:38:00,361.05,361.09,360.89,360.91,70486
2021/07/15,11:39:00,360.91,361.13,360.91,361.09,45397
2021/07/15,11:40:00,361.09,361.16,361.03,361.05,38425
2021/07/15,11:41:00,361.05,361.11,360.93,361.09,52412
2021/07/15,11:42:00,361.10,361.15,361.00,361.01,30770
2021/07/15,11:43:00,361.02,361.04,360.77,360.77,109893
2021/07/15,11:44:00,360.77,360.86,360.72,360.79,62104
2021/07/15,11:45:00,360.79,360.93,360.78,360.92,67137
2021/07/15,11:46:00,360.92,361.10,360.84,360.90,54086
2021/07/15,11:47:00,360.90,361.04,360.81,360.81,55710
2021/07/15,11:48:00,360.81,360.91,360.74,360.75,76065
2021/07/15,11:49:00,360.75,360.81,360.53,360.53,78745
2021/07/15,11:50:00,360.53,360.63,360.41,360.43,84177
2021/07/15,11:51:00,360.43,360.52,360.38,360.38,72045
2021/07/15,11:52:00,360.38,360.46,360.36,360.46,39299
2021/07/15,11:53:00,360.46,360.54,360.42,360.42,38341
2021/07/15,11:54:00,360.42,360.43,360.30,360.36,71831
2021/07/15,11:55:00,360.35,360.39,360.16,360.19,37876
2021/07/15,11:56:00,360.19,360.27,360.11,360.20,89293
2021/07/15,11:57:00,360.20,360.29,360.03,360.07,59973
2021/07/15,11:58:00,360.06,360.26,360.05,360.23,51703
2021/07/15,11:59:00,360.26,360.27,359.95,359.97,102257
2021/07/15,12:00:00,359.97,360.12,359.93,360.11,64850
2021/07/15,12:01:00,360.11,360.11,359.92,359.93,80185
2021/07/15,12:02:00,359.93,359.94,359.66,359.73,125705
2021/07/15,12:03:00,359.74,359.91,359.66,359.79,250592
2021/07/15,12:04:00,359.79,359.79,359.43,359.76,148552
2021/07/15,12:05:00,359.76,359.81,359.55,359.62,80212
2021/07/15,12:06:00,359.62,359.88,359.57,359.84,172766
2021/07/15,12:07:00,359.84,359.84,359.68,359.75,100412
2021/07/15,12:08:00,359.75,359.82,359.67,359.78,74548
2021/07/15,12:09:00,359.78,359.85,359.30,359.30,204072
2021/07/15,12:10:00,359.30,359.39,359.16,359.20,117172
2021/07/15,12:11:00,359.20,359.54,359.11,359.45,265718
2021/07/15,12:12:00,359.45,359.51,359.23,359.29,94764
2021/07/15,12:13:00,359.29,359.36,359.07,359.24,360661
2021/07/15,12:14:00,359.24,359.51,359.17,359.46,144455
2021/07/15,12:15:00,359.46,359.53,359.27,359.42,113511
2021/07/15,12:16:00,359.41,359.41,359.21,359.22,192935
2021/07/15,12:17:00,359.22,359.41,359.14,359.39,185000
2021/07/15,12:18:00,359.39,359.49,359.32,359.49,110627
2021/07/15,12:19:00,359.49,359.62,359.37,359.59,323424
2021/07/15,12:20:00,359.58,359.81,359.53,359.74,209514
2021/07/15,12:21:00,359.74,359.87,359.64,359.85,201587
2021/07/15,12:22:00,359.85,359.86,359.63,359.70,2245698
2021/07/15,12:23:00,359.70,359.84,359.68,359.78,66238
2021/07/15,12:24:00,359.78,359.87,359.70,359.84,75968
2021/07/15,12:25:00,359.84,359.90,359.72,359.82,62894
2021/07/15,12:26:00,359.81,360.00,359.80,359.99,60685
2021/07/15,12:27:00,359.99,360.06,359.94,360.06,57272
2021/07/15,12:28:00,360.06,360.15,360.05,360.05,85879
2021/07/15,12:29:00,360.05,360.15,360.04,360.05,72590
2021/07/15,12:30:00,360.05,360.14,360.03,360.14,41747
2021/07/15,12:31:00,360.12,360.19,360.00,360.17,83212
2021/07/15,12:32:00,360.16,360.18,360.05,360.10,52337
2021/07/15,12:33:00,360.10,360.15,360.06,360.14,63232
2021/07/15,12:34:00,360.14,360.18,359.91,359.93,69053
2021/07/15,12:35:00,359.93,359.97,359.75,359.77,99622
2021/07/15,12:36:00,359.77,360.12,359.74,360.12,137218
2021/07/15,12:37:00,360.12,360.38,360.12,360.34,83890
2021/07/15,12:38:00,360.34,360.56,360.34,360.55,122522
2021/07/15,12:39:00,360.55,360.56,360.46,360.48,56442
2021/07/15,12:40:00,360.48,360.55,360.42,360.44,42303
2021/07/15,12:41:00,360.44,360.55,360.42,360.52,126647
2021/07/15,12:42:00,360.52,360.53,360.44,360.46,97375
2021/07/15,12:43:00,360.46,360.51,360.44,360.45,72056
2021/07/15,12:44:00,360.45,360.45,360.32,360.35,74816
2021/07/15,12:45:00,360.35,360.55,360.32,360.48,55783
2021/07/15,12:46:00,360.48,360.52,360.43,360.44,46963
2021/07/15,12:47:00,360.43,360.52,360.43,360.49,32521
2021/07/15,12:48:00,360.49,360.58,360.40,360.44,41577
2021/07/15,12:49:00,360.44,360.58,360.44,360.52,40692
2021/07/15,12:50:00,360.50,360.59,360.49,360.49,30837
2021/07/15,12:51:00,360.48,360.54,360.43,360.50,58451
2021/07/15,12:52:00,360.50,360.61,360.50,360.57,43973
2021/07/15,12:53:00,360.58,360.66,360.57,360.60,337408
2021/07/15,12:54:00,360.60,360.60,360.46,360.49,323806
2021/07/15,12:55:00,360.49,360.51,360.32,360.38,274090
2021/07/15,12:56:00,360.38,360.48,360.27,360.28,76417
2021/07/15,12:57:00,360.29,360.41,360.28,360.32,56273
2021/07/15,12:58:00,360.32,360.37,360.18,360.18,89462
2021/07/15,12:59:00,360.18,360.30,360.16,360.29,38784
2021/07/15,13:00:00,360.29,360.39,360.27,360.27,53625
2021/07/15,13:01:00,360.27,360.37,360.11,360.13,73096
2021/07/15,13:02:00,360.12,360.13,359.90,359.99,124955
2021/07/15,13:03:00,359.99,360.04,359.85,359.98,73083
2021/07/15,13:04:00,359.98,360.02,359.86,359.87,86656
2021/07/15,13:05:00,359.87,359.91,359.79,359.80,64835
2021/07/15,13:06:00,359.80,359.86,359.74,359.78,63151
2021/07/15,13:07:00,359.78,359.85,359.71,359.81,60866
2021/07/15,13:08:00,359.81,359.83,359.66,359.67,41697
2021/07/15,13:09:00,359.67,359.80,359.61,359.74,108612
2021/07/15,13:10:00,359.74,359.79,359.65,359.75,265013
2021/07/15,13:11:00,359.73,359.77,359.63,359.72,60346
2021/07/15,13:12:00,359.72,359.82,359.69,359.80,53848
2021/07/15,13:13:00,359.82,359.93,359.78,359.78,48873
2021/07/15,13:14:00,359.79,359.83,359.75,359.83,32118
2021/07/15,13:15:00,359.83,359.85,359.39,359.46,172907
2021/07/15,13:16:00,359.46,359.51,359.31,359.43,75263
2021/07/15,13:17:00,359.43,359.78,359.43,359.77,212310
2021/07/15,13:18:00,359.77,360.07,359.75,359.86,155678
2021/07/15,13:19:00,359.85,359.93,359.74,359.74,59300
2021/07/15,13:20:00,359.73,359.73,359.43,359.50,90131
2021/07/15,13:21:00,359.51,359.67,359.42,359.55,79763
2021/07/15,13:22:00,359.55,359.72,359.54,359.64,67174
2021/07/15,13:23:00,359.62,359.64,359.54,359.62,73068
2021/07/15,13:24:00,359.62,359.83,359.61,359.75,89755
2021/07/15,13:25:00,359.75,359.81,359.68,359.75,72955
2021/07/15,13:26:00,359.75,359.91,359.65,359.66,84083
2021/07/15,13:27:00,359.66,359.82,359.63,359.76,45320
2021/07/15,13:28:00,359.77,359.81,359.71,359.78,38373
2021/07/15,13:29:00,359.78,359.80,359.69,359.69,58191
2021/07/15,13:30:00,359.69,359.78,359.65,359.65,69997
2021/07/15,13:31:00,359.65,359.66,359.27,359.46,141367
2021/07/15,13:32:00,359.46,359.52,359.31,359.37,79560
2021/07/15,13:33:00,359.37,359.44,359.14,359.17,143146
2021/07/15,13:34:00,359.20,359.24,359.07,359.09,155953
2021/07/15,13:35:00,359.08,359.18,359.01,359.15,300691
2021/07/15,13:36:00,359.15,359.21,358.97,359.12,343354
2021/07/15,13:37:00,359.12,359.21,359.02,359.07,146993
2021/07/15,13:38:00,359.07,359.17,359.05,359.07,102232
2021/07/15,13:39:00,359.07,359.09,358.99,358.99,67549
2021/07/15,13:40:00,358.99,359.01,358.83,358.84,157027
2021/07/15,13:41:00,358.84,359.04,358.83,358.98,117937
2021/07/15,13:42:00,358.98,359.00,358.90,359.00,88330
2021/07/15,13:43:00,359.00,359.26,358.99,359.23,388329
2021/07/15,13:44:00,359.23,359.27,359.15,359.17,101030
2021/07/15,13:45:00,359.17,359.18,358.96,359.07,152247
2021/07/15,13:46:00,359.07,359.12,359.02,359.09,366915
2021/07/15,13:47:00,359.09,359.20,359.02,359.20,74739
2021/07/15,13:48:00,359.20,359.26,359.05,359.21,74291
2021/07/15,13:49:00,359.21,359.25,359.01,359.11,74124
2021/07/15,13:50:00,359.11,359.36,359.05,359.29,122783
2021/07/15,13:51:00,359.29,359.30,359.10,359.17,76783
2021/07/15,13:52:00,359.17,359.37,359.13,359.31,74222
2021/07/15,13:53:00,359.31,359.31,359.11,359.11,89510
2021/07/15,13:54:00,359.11,359.19,358.97,358.97,80907
2021/07/15,13:55:00,358.97,359.09,358.79,358.79,144721
2021/07/15,13:56:00,358.78,358.81,358.51,358.54,225720
2021/07/15,13:57:00,358.55,358.68,358.46,358.52,165994
2021/07/15,13:58:00,358.52,358.71,358.51,358.71,116053
2021/07/15,13:59:00,358.72,358.75,358.55,358.63,90186
2021/07/15,14:00:00,358.63,358.67,358.51,358.53,96729
2021/07/15,14:01:00,358.51,358.73,358.49,358.72,126643
2021/07/15,14:02:00,358.72,358.92,358.72,358.85,151307
2021/07/15,14:03:00,358.85,359.10,358.81,359.08,158712
2021/07/15,14:04:00,359.08,359.12,358.95,358.98,79640
2021/07/15,14:05:00,358.99,359.14,358.93,359.06,51973
2021/07/15,14:06:00,359.06,359.17,359.00,359.17,83153
2021/07/15,14:07:00,359.17,359.27,359.14,359.26,86742
2021/07/15,14:08:00,359.26,359.26,359.16,359.21,70020
2021/07/15,14:09:00,359.21,359.32,359.20,359.29,83423
2021/07/15,14:10:00,359.29,359.36,359.17,359.17,92585
2021/07/15,14:11:00,359.17,359.19,359.05,359.18,63609
2021/07/15,14:12:00,359.17,359.21,359.03,359.12,122613
2021/07/15,14:13:00,359.12,359.21,359.03,359.20,337619
2021/07/15,14:14:00,359.20,359.31,359.17,359.23,69877
2021/07/15,14:15:00,359.23,359.25,359.11,359.14,64551
2021/07/15,14:16:00,359.14,359.25,358.96,359.20,122506
2021/07/15,14:17:00,359.20,359.39,359.17,359.35,80938
2021/07/15,14:18:00,359.35,359.43,359.31,359.35,80129
2021/07/15,14:19:00,359.35,359.46,359.34,359.45,66291
2021/07/15,14:20:00,359.45,359.53,359.36,359.51,58019
2021/07/15,14:21:00,359.51,359.63,359.51,359.62,56110
2021/07/15,14:22:00,359.62,359.70,359.56,359.57,43646
2021/07/15,14:23:00,359.57,359.63,359.48,359.62,63026
2021/07/15,14:24:00,359.61,359.65,359.47,359.47,57396
2021/07/15,14:25:00,359.46,359.55,359.45,359.50,55086
2021/07/15,14:26:00,359.50,359.58,359.46,359.56,62562
2021/07/15,14:27:00,359.56,359.59,359.46,359.50,53490
2021/07/15,14:28:00,359.50,359.58,359.49,359.57,41828
2021/07/15,14:29:00,359.57,359.75,359.57,359.61,73983
2021/07/15,14:30:00,359.61,359.66,359.52,359.57,59259
2021/07/15,14:31:00,359.56,359.62,359.36,359.48,102090
2021/07/15,14:32:00,359.48,359.53,359.44,359.44,45276
2021/07/15,14:33:00,359.44,359.61,359.44,359.59,36990
2021/07/15,14:34:00,359.59,359.70,359.53,359.66,56230
2021/07/15,14:35:00,359.65,359.68,359.49,359.49,73066
2021/07/15,14:36:00,359.49,359.55,359.29,359.32,108000
2021/07/15,14:37:00,359.32,359.38,359.22,359.29,56948
2021/07/15,14:38:00,359.29,359.39,359.23,359.28,36062
2021/07/15,14:39:00,359.28,359.38,359.25,359.33,30470
2021/07/15,14:40:00,359.33,359.39,359.29,359.32,24721
2021/07/15,14:41:00,359.32,359.36,359.21,359.26,47904
2021/07/15,14:42:00,359.26,359.29,359.10,359.15,51167
2021/07/15,14:43:00,359.15,359.34,359.13,359.34,317645
2021/07/15,14:44:00,359.34,359.34,359.18,359.18,74802
2021/07/15,14:45:00,359.17,359.25,359.13,359.15,41117
2021/07/15,14:46:00,359.16,359.16,358.90,358.90,87388
2021/07/15,14:47:00,358.91,359.19,358.91,359.19,89457
2021/07/15,14:48:00,359.19,359.35,359.19,359.33,63259
2021/07/15,14:49:00,359.33,359.50,359.29,359.46,126993
2021/07/15,14:50:00,359.46,359.69,359.41,359.66,111200
2021/07/15,14:51:00,359.66,359.89,359.61,359.86,147046
2021/07/15,14:52:00,359.86,359.96,359.76,359.83,108761
2021/07/15,14:53:00,359.83,359.91,359.79,359.85,58804
2021/07/15,14:54:00,359.85,359.96,359.80,359.96,93293
2021/07/15,14:55:00,359.96,360.03,359.94,360.01,216689
2021/07/15,14:56:00,360.01,360.06,359.96,360.00,254291
2021/07/15,14:57:00,360.00,360.20,360.00,360.19,239776
2021/07/15,14:58:00,360.19,360.24,360.11,360.12,111254
2021/07/15,14:59:00,360.13,360.14,360.06,360.10,88352
2021/07/15,15:00:00,360.10,360.14,360.01,360.14,63865
2021/07/15,15:01:00,360.14,360.29,360.14,360.28,91137
2021/07/15,15:02:00,360.28,360.32,360.16,360.27,160117
2021/07/15,15:03:00,360.26,360.27,360.19,360.21,66217
2021/07/15,15:04:00,360.22,360.33,360.21,360.24,60033
2021/07/15,15:05:00,360.24,360.31,360.12,360.13,65655
2021/07/15,15:06:00,360.13,360.21,360.13,360.18,44105
2021/07/15,15:07:00,360.19,360.25,359.93,359.96,84625
2021/07/15,15:08:00,359.95,360.08,359.95,360.01,87192
2021/07/15,15:09:00,360.01,360.04,359.94,360.01,48454
2021/07/15,15:10:00,360.01,360.11,359.99,360.03,38004
2021/07/15,15:11:00,360.03,360.08,359.97,360.01,40343
2021/07/15,15:12:00,360.01,360.04,359.78,359.78,64611
2021/07/15,15:13:00,359.78,359.97,359.78,359.89,54936
2021/07/15,15:14:00,359.89,359.98,359.80,359.82,56825
2021/07/15,15:15:00,359.83,359.88,359.78,359.85,237401
2021/07/15,15:16:00,359.85,359.92,359.80,359.90,71093
2021/07/15,15:17:00,359.90,359.90,359.73,359.80,55629
2021/07/15,15:18:00,359.80,359.84,359.73,359.74,39497
2021/07/15,15:19:00,359.74,359.76,359.69,359.76,77386
2021/07/15,15:20:00,359.78,359.88,359.76,359.85,67405
2021/07/15,15:21:00,359.85,360.07,359.81,360.05,101240
2021/07/15,15:22:00,360.05,360.05,359.86,359.86,53414
2021/07/15,15:23:00,359.86,359.88,359.71,359.76,44703
2021/07/15,15:24:00,359.76,359.82,359.58,359.68,73146
2021/07/15,15:25:00,359.68,359.77,359.63,359.72,60087
2021/07/15,15:26:00,359.72,359.96,359.70,359.92,301874
2021/07/15,15:27:00,359.92,359.97,359.80,359.96,46961
2021/07/15,15:28:00,359.96,359.99,359.87,359.93,80014
2021/07/15,15:29:00,359.93,360.02,359.93,359.98,49449
2021/07/15,15:30:00,359.98,360.02,359.94,359.95,136838
2021/07/15,15:31:00,359.95,360.35,359.95,360.33,202369
2021/07/15,15:32:00,360.33,360.54,360.32,360.52,208115
2021/07/15,15:33:00,360.51,360.65,360.51,360.58,148018
2021/07/15,15:34:00,360.58,360.58,360.38,360.49,156944
2021/07/15,15:35:00,360.49,360.50,360.43,360.48,111457
2021/07/15,15:36:00,360.48,360.71,360.46,360.52,441939
2021/07/15,15:37:00,360.53,360.54,360.35,360.36,92384
2021/07/15,15:38:00,360.36,360.39,360.25,360.27,81363
2021/07/15,15:39:00,360.27,360.31,360.18,360.23,94276
2021/07/15,15:40:00,360.23,360.26,359.99,360.01,110606
2021/07/15,15:41:00,360.01,360.20,360.00,360.18,396240
2021/07/15,15:42:00,360.18,360.23,360.04,360.07,113739
2021/07/15,15:43:00,360.07,360.07,359.96,360.03,107607
2021/07/15,15:44:00,360.03,360.03,359.86,359.95,105152
2021/07/15,15:45:00,359.95,359.97,359.82,359.88,88095
2021/07/15,15:46:00,359.88,360.29,359.88,360.13,151096
2021/07/15,15:47:00,360.13,360.27,360.04,360.09,144851
2021/07/15,15:48:00,360.09,360.09,359.96,359.98,94820
2021/07/15,15:49:00,359.98,360.08,359.91,359.97,368583
2021/07/15,15:50:00,359.96,360.19,359.95,360.13,485344
2021/07/15,15:51:00,360.14,360.20,359.99,360.15,640746
2021/07/15,15:52:00,360.15,360.17,359.97,359.97,155307
2021/07/15,15:53:00,359.97,360.11,359.92,360.05,234181
2021/07/15,15:54:00,360.05,360.13,359.98,360.06,143297
2021/07/15,15:55:00,360.06,360.30,360.06,360.22,178164
2021/07/15,15:56:00,360.22,360.30,360.10,360.26,610993
2021/07/15,15:57:00,360.26,360.27,360.12,360.15,188365
2021/07/15,15:58:00,360.15,360.45,360.10,360.35,378686
2021/07/15,15:59:00,360.35,360.37,360.27,360.30,706142
2021/07/15,16:00:00,360.30,360.45,360.29,360.44,429307
2021/07/16,09:31:00,361.40,361.86,361.38,361.80,296340
2021/07/16,09:32:00,361.80,362.19,361.74,362.14,341337
2021/07/16,09:33:00,362.17,362.17,361.92,362.13,212060
2021/07/16,09:34:00,362.13,362.26,361.98,362.03,203009
2021/07/16,09:35:00,362.04,362.39,362.04,362.27,192127
2021/07/16,09:36:00,362.28,362.41,362.20,362.21,246235
2021/07/16,09:37:00,362.21,362.24,361.89,361.89,199856
2021/07/16,09:38:00,361.89,362.07,361.82,361.96,139593
2021/07/16,09:39:00,361.96,362.11,361.91,362.07,133813
2021/07/16,09:40:00,362.07,362.21,361.96,361.96,125978
2021/07/16,09:41:00,361.98,362.13,361.67,361.67,185652
2021/07/16,09:42:00,361.67,361.77,361.49,361.77,196258
2021/07/16,09:43:00,361.78,361.92,361.75,361.88,154045
2021/07/16,09:44:00,361.89,362.05,361.61,361.65,121322
2021/07/16,09:45:00,361.65,361.76,361.39,361.43,147429
2021/07/16,09:46:00,361.43,361.76,361.43,361.43,221918
2021/07/16,09:47:00,361.45,361.47,361.18,361.28,228476
2021/07/16,09:48:00,361.28,361.32,361.12,361.12,138075
2021/07/16,09:49:00,361.12,361.32,361.06,361.18,187324
2021/07/16,09:50:00,361.18,361.33,361.17,361.29,150901
2021/07/16,09:51:00,361.29,361.36,361.07,361.13,215414
2021/07/16,09:52:00,361.13,361.27,360.94,360.96,268716
2021/07/16,09:53:00,360.96,361.13,360.90,360.95,139830
2021/07/16,09:54:00,360.95,361.19,360.90,361.04,165095
2021/07/16,09:55:00,361.03,361.33,361.02,361.26,130498
2021/07/16,09:56:00,361.26,361.38,361.10,361.16,188251
2021/07/16,09:57:00,361.16,361.16,360.85,360.97,138986
2021/07/16,09:58:00,360.96,361.03,360.78,360.95,127854
2021/07/16,09:59:00,360.95,360.95,360.82,360.89,52386
2021/07/16,10:00:00,360.88,361.11,360.85,361.11,53984
2021/07/16,10:01:00,361.11,361.20,360.99,361.06,88680
2021/07/16,10:02:00,361.06,361.10,360.73,360.79,128649
2021/07/16,10:03:00,360.79,361.08,360.79,360.96,101056
2021/07/16,10:04:00,360.96,361.10,360.89,360.89,76676
2021/07/16,10:05:00,360.89,360.94,360.68,360.89,134404
2021/07/16,10:06:00,360.89,361.07,360.89,360.95,66996
2021/07/16,10:07:00,360.95,360.99,360.69,360.92,86133
2021/07/16,10:08:00,360.92,361.00,360.64,360.80,66662
2021/07/16,10:09:00,360.79,360.81,360.49,360.63,98251
2021/07/16,10:10:00,360.63,360.63,360.44,360.46,70842
2021/07/16,10:11:00,360.46,360.56,360.33,360.44,130071
2021/07/16,10:12:00,360.43,360.47,360.15,360.16,99850
2021/07/16,10:13:00,360.17,360.23,360.02,360.09,139621
2021/07/16,10:14:00,360.09,360.46,360.06,360.32,244390
2021/07/16,10:15:00,360.31,360.50,360.27,360.37,126172
2021/07/16,10:16:00,360.37,360.38,360.20,360.24,75452
2021/07/16,10:17:00,360.24,360.38,360.21,360.23,86681
2021/07/16,10:18:00,360.23,360.43,360.23,360.42,114437
2021/07/16,10:19:00,360.42,360.62,360.41,360.56,1299459
2021/07/16,10:20:00,360.56,360.56,360.40,360.43,87544
2021/07/16,10:21:00,360.42,360.44,360.15,360.16,95892
2021/07/16,10:22:00,360.16,360.16,359.88,359.91,175896
2021/07/16,10:23:00,359.90,359.91,359.46,359.61,286896
2021/07/16,10:24:00,359.61,359.76,359.58,359.64,145514
2021/07/16,10:25:00,359.64,359.67,359.34,359.52,135412
2021/07/16,10:26:00,359.52,359.52,359.23,359.24,106593
2021/07/16,10:27:00,359.24,359.75,359.20,359.74,195011
2021/07/16,10:28:00,359.73,359.88,359.64,359.81,139331
2021/07/16,10:29:00,359.81,359.81,359.64,359.65,392981
2021/07/16,10:30:00,359.65,359.69,359.29,359.29,123399
2021/07/16,10:31:00,359.29,359.92,359.21,359.83,210208
2021/07/16,10:32:00,359.83,360.13,359.83,360.01,163494
2021/07/16,10:33:00,360.01,360.13,359.97,359.99,95288
2021/07/16,10:34:00,359.99,360.02,359.69,359.91,112212
2021/07/16,10:35:00,359.91,359.94,359.70,359.75,109840
2021/07/16,10:36:00,359.75,359.92,359.61,359.68,96674
2021/07/16,10:37:00,359.68,359.78,359.54,359.68,104234
2021/07/16,10:38:00,359.68,359.88,359.53,359.86,106690
2021/07/16,10:39:00,359.86,360.21,359.86,360.10,113083
2021/07/16,10:40:00,360.10,360.21,359.98,360.13,141492
2021/07/16,10:41:00,360.13,360.21,359.91,359.96,274798
2021/07/16,10:42:00,359.97,360.19,359.93,360.15,104293
2021/07/16,10:43:00,360.15,360.24,360.01,360.01,171897
2021/07/16,10:44:00,360.01,360.20,359.69,360.17,105205
2021/07/16,10:45:00,360.17,360.24,359.94,359.94,59998
2021/07/16,10:46:00,359.94,359.98,359.61,359.96,138247
2021/07/16,10:47:00,359.94,360.01,359.76,359.80,618238
2021/07/16,10:48:00,359.80,359.83,359.60,359.61,54182
2021/07/16,10:49:00,359.63,359.92,359.60,359.83,49304
2021/07/16,10:50:00,359.84,360.04,359.83,360.04,68362
2021/07/16,10:51:00,360.04,360.24,360.04,360.12,112790
2021/07/16,10:52:00,360.12,360.24,359.98,360.22,64548
2021/07/16,10:53:00,360.22,360.36,360.20,360.33,138102
2021/07/16,10:54:00,360.33,360.36,360.22,360.23,93308
2021/07/16,10:55:00,360.23,360.28,360.07,360.20,49425
2021/07/16,10:56:00,360.20,360.34,360.15,360.19,50494
2021/07/16,10:57:00,360.15,360.26,360.08,360.21,64231
2021/07/16,10:58:00,360.20,360.31,360.03,360.06,66108
2021/07/16,10:59:00,360.06,360.13,359.74,359.76,125604
2021/07/16,11:00:00,359.76,359.83,359.58,359.78,73865
2021/07/16,11:01:00,359.78,359.90,359.67,359.79,70032
2021/07/16,11:02:00,359.79,359.98,359.66,359.71,73322
2021/07/16,11:03:00,359.71,359.71,359.55,359.69,64014
2021/07/16,11:04:00,359.71,359.76,359.38,359.43,77193
2021/07/16,11:05:00,359.43,359.48,359.03,359.12,175552
2021/07/16,11:06:00,359.12,359.25,359.01,359.04,125697
2021/07/16,11:07:00,359.04,359.14,358.81,359.13,180043
2021/07/16,11:08:00,359.15,359.37,359.05,359.22,149540
2021/07/16,11:09:00,359.24,359.25,359.01,359.06,77634
2021/07/16,11:10:00,359.07,359.23,359.05,359.07,56996
2021/07/16,11:11:00,359.05,359.30,358.88,359.25,84756
2021/07/16,11:12:00,359.26,359.31,359.11,359.17,53843
2021/07/16,11:13:00,359.17,359.17,359.02,359.14,75785
2021/07/16,11:14:00,359.15,359.19,358.63,358.77,146243
2021/07/16,11:15:00,358.77,358.89,358.57,358.70,156493
2021/07/16,11:16:00,358.70,358.85,358.70,358.73,72367
2021/07/16,11:17:00,358.73,358.85,358.60,358.64,97508
2021/07/16,11:18:00,358.64,358.77,358.58,358.63,96349
2021/07/16,11:19:00,358.63,359.10,358.63,359.10,128812
2021/07/16,11:20:00,359.11,359.11,358.89,358.99,48295
2021/07/16,11:21:00,358.99,359.06,358.84,359.06,118482
2021/07/16,11:22:00,359.06,359.15,359.00,359.12,268466
2021/07/16,11:23:00,359.12,359.18,359.05,359.07,60837
2021/07/16,11:24:00,359.07,359.07,358.83,358.87,51777
2021/07/16,11:25:00,358.87,359.01,358.79,358.81,45482
2021/07/16,11:26:00,358.81,358.88,358.58,358.86,128180
2021/07/16,11:27:00,358.85,359.10,358.85,358.86,507305
2021/07/16,11:28:00,358.87,359.05,358.86,358.92,40512
2021/07/16,11:29:00,358.92,358.97,358.76,358.93,52731
2021/07/16,11:30:00,358.93,358.93,358.52,358.52,114389
2021/07/16,11:31:00,358.52,358.79,358.47,358.65,151316
2021/07/16,11:32:00,358.67,358.83,358.60,358.72,48871
2021/07/16,11:33:00,358.72,358.90,358.49,358.52,79426
2021/07/16,11:34:00,358.54,358.83,358.54,358.79,65472
2021/07/16,11:35:00,358.79,359.02,358.79,359.00,61627
2021/07/16,11:36:00,359.00,359.08,358.92,358.99,45650
2021/07/16,11:37:00,358.99,359.10,358.96,359.10,38964
2021/07/16,11:38:00,359.10,359.15,359.00,359.05,52891
2021/07/16,11:39:00,359.07,359.14,358.98,359.14,78312
2021/07/16,11:40:00,359.14,359.14,358.96,358.98,57741
2021/07/16,11:41:00,358.98,358.99,358.83,358.88,62835
2021/07/16,11:42:00,358.88,358.95,358.69,358.84,94599
2021/07/16,11:43:00,358.84,358.90,358.63,358.64,74488
2021/07/16,11:44:00,358.63,358.80,358.62,358.68,69461
2021/07/16,11:45:00,358.67,358.72,358.53,358.59,54755
2021/07/16,11:46:00,358.62,358.77,358.48,358.75,91413
2021/07/16,11:47:00,358.75,358.78,358.17,358.21,190815
2021/07/16,11:48:00,358.21,358.35,358.19,358.27,90704
2021/07/16,11:49:00,358.27,358.47,358.26,358.46,125769
2021/07/16,11:50:00,358.49,358.67,358.47,358.62,80050
2021/07/16,11:51:00,358.63,358.80,358.57,358.65,71407
2021/07/16,11:52:00,358.65,358.76,358.60,358.74,37855
2021/07/16,11:53:00,358.74,358.86,358.68,358.83,46472
2021/07/16,11:54:00,358.83,359.10,358.80,359.06,98468
2021/07/16,11:55:00,359.06,359.19,359.06,359.11,120525
2021/07/16,11:56:00,359.11,359.19,359.08,359.13,183472
2021/07/16,11:57:00,359.14,359.25,359.09,359.11,538999
2021/07/16,11:58:00,359.11,359.12,358.97,359.02,68827
2021/07/16,11:59:00,359.02,359.09,358.96,358.98,148386
2021/07/16,12:00:00,358.98,359.02,358.89,358.90,38721
2021/07/16,12:01:00,358.90,359.13,358.85,359.12,50227
2021/07/16,12:02:00,359.12,359.32,359.12,359.29,69211
2021/07/16,12:03:00,359.29,359.35,359.22,359.33,32323
2021/07/16,12:04:00,359.33,359.51,359.33,359.47,75053
2021/07/16,12:05:00,359.47,359.47,359.37,359.40,29739
2021/07/16,12:06:00,359.40,359.51,359.40,359.42,31065
2021/07/16,12:07:00,359.42,359.53,359.41,359.49,28320
2021/07/16,12:08:00,359.49,359.50,359.41,359.45,54626
2021/07/16,12:09:00,359.45,359.57,359.45,359.55,39866
2021/07/16,12:10:00,359.55,359.64,359.52,359.55,33449
2021/07/16,12:11:00,359.55,359.61,359.49,359.51,42681
2021/07/16,12:12:00,359.51,359.55,359.42,359.43,36578
2021/07/16,12:13:00,359.43,359.53,359.43,359.51,47734
2021/07/16,12:14:00,359.51,359.57,359.49,359.55,45228
2021/07/16,12:15:00,359.55,359.55,359.50,359.55,220706
2021/07/16,12:16:00,359.55,359.69,359.49,359.68,52367
2021/07/16,12:17:00,359.68,359.70,359.64,359.69,52458
2021/07/16,12:18:00,359.70,359.84,359.70,359.83,46914
2021/07/16,12:19:00,359.83,359.90,359.82,359.87,83411
2021/07/16,12:20:00,359.87,359.87,359.79,359.86,28402
2021/07/16,12:21:00,359.85,359.93,359.85,359.86,40165
2021/07/16,12:22:00,359.86,359.88,359.74,359.76,67320
2021/07/16,12:23:00,359.75,359.78,359.71,359.76,28004
2021/07/16,12:24:00,359.76,359.85,359.76,359.81,34170
2021/07/16,12:25:00,359.81,359.85,359.72,359.75,55236
2021/07/16,12:26:00,359.75,359.90,359.75,359.88,28200
2021/07/16,12:27:00,359.88,359.99,359.81,359.83,139199
2021/07/16,12:28:00,359.83,359.87,359.73,359.74,42402
2021/07/16,12:29:00,359.74,359.76,359.62,359.63,53959
2021/07/16,12:30:00,359.64,359.70,359.64,359.69,77449
2021/07/16,12:31:00,359.69,359.70,359.60,359.61,59262
2021/07/16,12:32:00,359.61,359.71,359.61,359.68,28507
2021/07/16,12:33:00,359.68,359.74,359.62,359.62,61096
2021/07/16,12:34:00,359.64,359.73,359.64,359.73,28536
2021/07/16,12:35:00,359.74,359.82,359.71,359.77,96438
2021/07/16,12:36:00,359.77,359.84,359.77,359.81,39331
2021/07/16,12:37:00,359.81,359.81,359.69,359.69,30483
2021/07/16,12:38:00,359.69,359.72,359.54,359.57,30130
2021/07/16,12:39:00,359.58,359.61,359.46,359.47,57361
2021/07/16,12:40:00,359.47,359.56,359.46,359.47,20783
2021/07/16,12:41:00,359.47,359.55,359.47,359.51,27131
2021/07/16,12:42:00,359.51,359.51,359.34,359.34,50369
2021/07/16,12:43:00,359.34,359.47,359.34,359.40,90453
2021/07/16,12:44:00,359.40,359.40,359.36,359.37,12343
2021/07/16,12:45:00,359.37,359.53,359.36,359.52,21423
2021/07/16,12:46:00,359.52,359.61,359.52,359.61,39823
2021/07/16,12:47:00,359.61,359.61,359.40,359.43,72689
2021/07/16,12:48:00,359.43,359.46,359.37,359.44,70218
2021/07/16,12:49:00,359.44,359.50,359.37,359.45,27388
2021/07/16,12:50:00,359.46,359.57,359.46,359.49,14583
2021/07/16,12:51:00,359.49,359.56,359.42,359.55,194578
2021/07/16,12:52:00,359.56,359.65,359.54,359.65,19777
2021/07/16,12:53:00,359.65,359.80,359.63,359.79,30665
2021/07/16,12:54:00,359.79,359.84,359.76,359.84,42809
2021/07/16,12:55:00,359.84,359.84,359.78,359.82,24900
2021/07/16,12:56:00,359.82,359.94,359.79,359.94,61478
2021/07/16,12:57:00,359.94,359.94,359.80,359.83,24225
2021/07/16,12:58:00,359.83,359.83,359.74,359.77,51312
2021/07/16,12:59:00,359.80,359.82,359.72,359.79,30406
2021/07/16,13:00:00,359.80,359.84,359.70,359.70,22825
2021/07/16,13:01:00,359.71,359.78,359.61,359.70,31711
2021/07/16,13:02:00,359.71,359.82,359.68,359.82,39304
2021/07/16,13:03:00,359.83,359.93,359.83,359.93,158464
2021/07/16,13:04:00,359.93,359.93,359.83,359.86,43162
2021/07/16,13:05:00,359.86,359.88,359.81,359.87,15425
2021/07/16,13:06:00,359.86,359.94,359.85,359.92,32302
2021/07/16,13:07:00,359.92,360.08,359.92,360.05,64499
2021/07/16,13:08:00,360.04,360.13,360.03,360.12,43766
2021/07/16,13:09:00,360.12,360.14,360.02,360.09,31163
2021/07/16,13:10:00,360.08,360.13,360.07,360.08,33296
2021/07/16,13:11:00,360.08,360.17,360.07,360.09,18045
2021/07/16,13:12:00,360.10,360.17,360.07,360.16,61308
2021/07/16,13:13:00,360.17,360.17,360.08,360.08,49357
2021/07/16,13:14:00,360.08,360.10,360.03,360.08,40203
2021/07/16,13:15:00,360.09,360.13,360.08,360.12,29443
2021/07/16,13:16:00,360.12,360.19,360.05,360.05,50988
2021/07/16,13:17:00,360.06,360.18,360.06,360.18,55806
2021/07/16,13:18:00,360.18,360.29,360.18,360.29,66187
2021/07/16,13:19:00,360.29,360.29,360.09,360.10,51653
2021/07/16,13:20:00,360.10,360.19,360.07,360.17,21867
2021/07/16,13:21:00,360.15,360.18,360.06,360.12,22478
2021/07/16,13:22:00,360.12,360.13,360.03,360.09,35103
2021/07/16,13:23:00,360.09,360.11,359.99,360.01,22657
2021/07/16,13:24:00,360.03,360.06,359.82,359.82,59376
2021/07/16,13:25:00,359.82,359.92,359.81,359.88,201662
2021/07/16,13:26:00,359.88,359.93,359.78,359.84,20488
2021/07/16,13:27:00,359.84,359.92,359.79,359.79,45836
2021/07/16,13:28:00,359.80,359.86,359.69,359.75,133258
2021/07/16,13:29:00,359.75,359.78,359.69,359.71,33976
2021/07/16,13:30:00,359.71,359.78,359.67,359.73,35792
2021/07/16,13:31:00,359.73,359.75,359.59,359.61,152730
2021/07/16,13:32:00,359.62,359.72,359.58,359.71,42158
2021/07/16,13:33:00,359.71,359.74,359.63,359.69,234723
2021/07/16,13:34:00,359.69,359.69,359.50,359.50,348649
2021/07/16,13:35:00,359.49,359.57,359.39,359.40,64497
2021/07/16,13:36:00,359.39,359.46,359.26,359.29,80429
2021/07/16,13:37:00,359.29,359.40,359.21,359.36,49870
2021/07/16,13:38:00,359.36,359.49,359.36,359.48,44201
2021/07/16,13:39:00,359.48,359.49,359.38,359.46,56528
2021/07/16,13:40:00,359.46,359.48,359.37,359.38,42439
2021/07/16,13:41:00,359.38,359.40,359.30,359.32,79725
2021/07/16,13:42:00,359.32,359.37,359.29,359.31,56380
2021/07/16,13:43:00,359.33,359.33,359.17,359.25,84029
2021/07/16,13:44:00,359.25,359.35,359.24,359.31,70212
2021/07/16,13:45:00,359.31,359.35,359.23,359.28,33587
2021/07/16,13:46:00,359.28,359.34,359.24,359.26,44475
2021/07/16,13:47:00,359.26,359.41,359.25,359.39,50281
2021/07/16,13:48:00,359.39,359.44,359.32,359.42,53563
2021/07/16,13:49:00,359.42,359.53,359.37,359.52,45841
2021/07/16,13:50:00,359.52,359.55,359.40,359.45,90899
2021/07/16,13:51:00,359.45,359.46,359.33,359.43,40792
2021/07/16,13:52:00,359.43,359.50,359.41,359.47,43961
2021/07/16,13:53:00,359.47,359.49,359.37,359.44,53527
2021/07/16,13:54:00,359.43,359.51,359.41,359.51,44145
2021/07/16,13:55:00,359.51,359.53,359.46,359.49,50419
2021/07/16,13:56:00,359.49,359.50,359.41,359.43,37375
2021/07/16,13:57:00,359.43,359.49,359.39,359.42,62643
2021/07/16,13:58:00,359.42,359.46,359.39,359.45,48783
2021/07/16,13:59:00,359.46,359.47,359.31,359.32,41610
2021/07/16,14:00:00,359.32,359.37,359.21,359.25,58799
2021/07/16,14:01:00,359.26,359.29,358.91,359.01,148262
2021/07/16,14:02:00,359.01,359.12,358.83,358.84,89238
2021/07/16,14:03:00,358.84,358.96,358.82,358.90,90452
2021/07/16,14:04:00,358.90,358.94,358.85,358.90,63637
2021/07/16,14:05:00,358.91,358.97,358.81,358.89,72725
2021/07/16,14:06:00,358.89,358.92,358.77,358.82,154521
2021/07/16,14:07:00,358.82,358.91,358.82,358.90,97219
2021/07/16,14:08:00,358.90,359.08,358.89,359.00,352192
2021/07/16,14:09:00,359.00,359.07,358.96,358.96,38594
2021/07/16,14:10:00,358.97,359.05,358.96,359.00,45928
2021/07/16,14:11:00,359.00,359.07,358.97,359.01,27872
2021/07/16,14:12:00,359.01,359.05,358.99,359.02,26217
2021/07/16,14:13:00,359.02,359.03,358.83,358.87,59523
2021/07/16,14:14:00,358.87,358.90,358.64,358.76,96120
2021/07/16,14:15:00,358.76,358.86,358.69,358.84,39439
2021/07/16,14:16:00,358.84,358.96,358.82,358.83,91621
2021/07/16,14:17:00,358.83,359.10,358.81,359.07,57736
2021/07/16,14:18:00,359.07,359.17,359.07,359.08,77859
2021/07/16,14:19:00,359.08,359.17,359.05,359.17,48667
2021/07/16,14:20:00,359.17,359.25,359.15,359.18,63690
2021/07/16,14:21:00,359.18,359.23,359.13,359.19,39088
2021/07/16,14:22:00,359.19,359.27,359.18,359.26,29887
2021/07/16,14:23:00,359.25,359.30,359.15,359.17,246481
2021/07/16,14:24:00,359.17,359.23,359.13,359.17,27023
2021/07/16,14:25:00,359.17,359.22,359.12,359.20,22977
2021/07/16,14:26:00,359.20,359.29,359.20,359.26,69323
2021/07/16,14:27:00,359.26,359.30,359.23,359.25,37563
2021/07/16,14:28:00,359.25,359.32,359.24,359.29,46897
2021/07/16,14:29:00,359.29,359.31,359.09,359.16,344848
2021/07/16,14:30:00,359.16,359.17,358.83,358.83,129967
2021/07/16,14:31:00,358.83,359.13,358.76,359.07,85853
2021/07/16,14:32:00,359.07,359.12,358.90,358.94,49688
2021/07/16,14:33:00,358.93,358.93,358.70,358.76,75377
2021/07/16,14:34:00,358.76,358.76,358.56,358.61,168921
2021/07/16,14:35:00,358.63,358.73,358.62,358.66,72191
2021/07/16,14:36:00,358.66,358.83,358.61,358.82,101467
2021/07/16,14:37:00,358.82,359.01,358.80,358.83,73716
2021/07/16,14:38:00,358.83,358.84,358.71,358.72,26256
2021/07/16,14:39:00,358.72,358.79,358.70,358.72,66130
2021/07/16,14:40:00,358.73,358.77,358.69,358.76,48170
2021/07/16,14:41:00,358.76,358.83,358.72,358.83,47391
2021/07/16,14:42:00,358.83,358.91,358.79,358.84,320419
2021/07/16,14:43:00,358.84,358.84,358.69,358.73,200374
2021/07/16,14:44:00,358.73,358.75,358.62,358.64,48900
2021/07/16,14:45:00,358.65,358.75,358.55,358.69,59052
2021/07/16,14:46:00,358.69,358.73,358.59,358.70,75720
2021/07/16,14:47:00,358.70,358.78,358.62,358.63,45395
2021/07/16,14:48:00,358.63,358.63,358.47,358.53,108420
2021/07/16,14:49:00,358.53,358.64,358.46,358.46,75364
2021/07/16,14:50:00,358.48,358.52,358.42,358.43,50092
2021/07/16,14:51:00,358.43,358.48,358.34,358.36,45781
2021/07/16,14:52:00,358.36,358.53,358.32,358.35,67930
2021/07/16,14:53:00,358.35,358.45,358.34,358.42,87006
2021/07/16,14:54:00,358.42,358.43,358.33,358.36,61952
2021/07/16,14:55:00,358.35,358.42,358.33,358.41,37080
2021/07/16,14:56:00,358.41,358.58,358.41,358.56,92036
2021/07/16,14:57:00,358.56,358.64,358.50,358.53,65159
2021/07/16,14:58:00,358.53,358.58,358.51,358.52,29753
2021/07/16,14:59:00,358.52,358.56,358.38,358.38,78205
2021/07/16,15:00:00,358.38,358.42,358.32,358.42,90942
2021/07/16,15:01:00,358.43,358.43,358.20,358.21,101829
2021/07/16,15:02:00,358.21,358.22,358.04,358.11,153736
2021/07/16,15:03:00,358.11,358.19,358.04,358.09,96243
2021/07/16,15:04:00,358.09,358.17,358.00,358.01,113385
2021/07/16,15:05:00,358.01,358.01,357.86,357.88,110429
2021/07/16,15:06:00,357.88,358.12,357.86,358.04,521318
2021/07/16,15:07:00,358.03,358.12,358.02,358.06,84399
2021/07/16,15:08:00,358.06,358.06,357.96,357.99,95802
2021/07/16,15:09:00,358.00,358.01,357.88,357.94,59979
2021/07/16,15:10:00,357.94,358.17,357.94,358.14,123258
2021/07/16,15:11:00,358.14,358.20,358.05,358.19,85693
2021/07/16,15:12:00,358.19,358.22,358.11,358.13,80085
2021/07/16,15:13:00,358.13,358.13,357.94,357.98,59459
2021/07/16,15:14:00,357.98,358.06,357.95,358.04,66040
2021/07/16,15:15:00,358.06,358.32,358.01,358.30,108495
2021/07/16,15:16:00,358.30,358.34,358.16,358.29,117761
2021/07/16,15:17:00,358.29,358.49,358.29,358.44,117915
2021/07/16,15:18:00,358.44,358.55,358.43,358.47,108371
2021/07/16,15:19:00,358.47,358.55,358.47,358.48,59239
2021/07/16,15:20:00,358.48,358.60,358.45,358.57,55680
2021/07/16,15:21:00,358.57,358.58,358.45,358.47,52690
2021/07/16,15:22:00,358.47,358.48,358.37,358.42,54051
2021/07/16,15:23:00,358.42,358.48,358.36,358.39,160654
2021/07/16,15:24:00,358.39,358.40,358.14,358.14,56194
2021/07/16,15:25:00,358.14,358.19,358.09,358.13,109607
2021/07/16,15:26:00,358.12,358.14,357.91,357.91,128424
2021/07/16,15:27:00,357.92,358.10,357.91,357.96,107402
2021/07/16,15:28:00,357.96,358.08,357.95,358.02,110029
2021/07/16,15:29:00,358.03,358.06,357.95,357.97,74004
2021/07/16,15:30:00,357.97,357.97,357.80,357.87,98452
2021/07/16,15:31:00,357.88,357.92,357.68,357.69,158571
2021/07/16,15:32:00,357.69,357.77,357.66,357.73,896915
2021/07/16,15:33:00,357.73,357.87,357.66,357.66,144165
2021/07/16,15:34:00,357.66,357.92,357.65,357.88,100411
2021/07/16,15:35:00,357.87,358.02,357.73,357.76,91155
2021/07/16,15:36:00,357.76,357.78,357.57,357.63,125503
2021/07/16,15:37:00,357.63,357.75,357.57,357.58,643985
2021/07/16,15:38:00,357.57,357.77,357.57,357.73,286855
2021/07/16,15:39:00,357.73,357.73,357.63,357.65,534100
2021/07/16,15:40:00,357.65,357.74,357.60,357.67,109517
2021/07/16,15:41:00,357.67,357.88,357.67,357.88,117581
2021/07/16,15:42:00,357.88,357.93,357.81,357.82,115578
2021/07/16,15:43:00,357.82,357.84,357.63,357.68,166819
2021/07/16,15:44:00,357.66,357.83,357.64,357.66,158158
2021/07/16,15:45:00,357.68,357.68,357.50,357.55,249012
2021/07/16,15:46:00,357.55,357.63,357.52,357.54,153802
2021/07/16,15:47:00,357.54,357.57,357.47,357.47,136432
2021/07/16,15:48:00,357.47,357.48,357.36,357.41,124967
2021/07/16,15:49:00,357.41,357.41,357.26,357.28,158824
2021/07/16,15:50:00,357.28,357.36,357.27,357.32,167201
2021/07/16,15:51:00,357.33,357.73,357.26,357.39,384143
2021/07/16,15:52:00,357.39,357.47,357.24,357.30,204455
2021/07/16,15:53:00,357.29,357.47,357.25,357.44,134594
2021/07/16,15:54:00,357.44,357.49,357.31,357.31,580005
2021/07/16,15:55:00,357.31,357.63,357.31,357.54,285103
2021/07/16,15:56:00,357.55,357.84,357.54,357.78,219883
2021/07/16,15:57:00,357.79,357.84,357.61,357.63,298618
2021/07/16,15:58:00,357.63,357.65,357.44,357.44,324233
2021/07/16,15:59:00,357.44,357.63,357.44,357.57,338865
2021/07/16,16:00:00,357.56,357.69,357.45,357.59,681137
2021/07/19,09:31:00,354.05,354.27,353.56,354.19,520759
2021/07/19,09:32:00,354.19,354.65,354.01,354.37,340048
2021/07/19,09:33:00,354.37,354.37,353.50,353.51,467532
2021/07/19,09:34:00,353.51,353.53,353.07,353.20,575934
2021/07/19,09:35:00,353.20,353.49,353.13,353.33,343587
2021/07/19,09:36:00,353.33,353.84,353.10,353.50,385071
2021/07/19,09:37:00,353.50,354.22,353.29,354.15,395943
2021/07/19,09:38:00,354.15,354.21,353.70,353.81,216759
2021/07/19,09:39:00,353.81,354.25,353.75,353.79,228073
2021/07/19,09:40:00,353.76,353.91,353.49,353.90,284067
2021/07/19,09:41:00,353.87,353.89,353.43,353.45,383939
2021/07/19,09:42:00,353.45,353.59,353.17,353.58,365305
2021/07/19,09:43:00,353.58,354.32,353.58,354.32,307997
2021/07/19,09:44:00,354.32,354.67,354.28,354.47,325383
2021/07/19,09:45:00,354.48,355.06,354.48,355.01,381971
2021/07/19,09:46:00,355.03,355.06,354.64,354.93,270130
2021/07/19,09:47:00,354.91,355.15,354.86,355.00,286765
2021/07/19,09:48:00,355.03,355.09,354.43,354.62,422265
2021/07/19,09:49:00,354.62,354.73,354.35,354.45,161532
2021/07/19,09:50:00,354.45,354.52,354.21,354.27,162726
2021/07/19,09:51:00,354.27,354.33,353.95,354.01,214099
2021/07/19,09:52:00,354.01,354.46,354.00,354.20,219919
2021/07/19,09:53:00,354.20,354.34,353.65,353.67,258342
2021/07/19,09:54:00,353.65,353.75,352.94,352.96,437531
2021/07/19,09:55:00,352.95,353.38,352.90,353.26,239264
2021/07/19,09:56:00,353.26,353.27,352.95,353.02,192678
2021/07/19,09:57:00,353.02,353.07,352.67,352.71,425327
2021/07/19,09:58:00,352.71,353.30,352.69,353.09,335621
2021/07/19,09:59:00,353.09,353.32,353.00,353.08,138778
2021/07/19,10:00:00,353.08,353.26,352.88,352.95,366943
2021/07/19,10:01:00,352.96,353.04,352.63,352.89,259363
2021/07/19,10:02:00,352.89,352.89,352.33,352.35,274296
2021/07/19,10:03:00,352.35,352.61,352.33,352.58,440350
2021/07/19,10:04:00,352.58,352.71,352.41,352.59,271472
2021/07/19,10:05:00,352.59,353.29,352.51,353.17,582075
2021/07/19,10:06:00,353.16,353.27,352.86,353.17,236336
2021/07/19,10:07:00,353.22,353.49,353.13,353.33,489298
2021/07/19,10:08:00,353.33,353.40,352.95,353.26,169436
2021/07/19,10:09:00,353.26,353.55,353.04,353.25,222873
2021/07/19,10:10:00,353.25,353.25,352.75,352.75,190198
2021/07/19,10:11:00,352.74,352.78,352.50,352.62,191995
2021/07/19,10:12:00,352.62,352.80,352.45,352.47,152618
2021/07/19,10:13:00,352.47,352.73,352.41,352.68,137529
2021/07/19,10:14:00,352.68,353.14,352.65,353.02,213033
2021/07/19,10:15:00,353.02,353.06,352.66,352.73,216559
2021/07/19,10:16:00,352.74,353.02,352.49,352.81,273550
2021/07/19,10:17:00,352.82,352.96,352.66,352.96,180233
2021/07/19,10:18:00,352.96,353.18,352.56,352.61,230019
2021/07/19,10:19:00,352.61,352.88,352.46,352.54,187524
2021/07/19,10:20:00,352.54,353.13,352.49,353.11,291459
2021/07/19,10:21:00,353.11,353.36,352.91,353.20,249859
2021/07/19,10:22:00,353.20,353.35,353.09,353.29,391633
2021/07/19,10:23:00,353.26,353.26,352.83,352.92,206964
2021/07/19,10:24:00,352.92,353.11,352.87,352.90,117988
2021/07/19,10:25:00,352.91,353.25,352.82,353.12,119116
2021/07/19,10:26:00,353.11,353.11,352.61,352.68,171053
2021/07/19,10:27:00,352.67,353.05,352.59,353.05,131312
2021/07/19,10:28:00,353.05,353.32,352.95,353.31,178038
2021/07/19,10:29:00,353.33,353.69,353.08,353.67,152074
2021/07/19,10:30:00,353.66,353.69,353.45,353.59,173604
2021/07/19,10:31:00,353.59,353.60,353.18,353.26,133070
2021/07/19,10:32:00,353.26,353.31,352.90,353.01,172930
2021/07/19,10:33:00,353.03,353.07,352.77,352.92,155826
2021/07/19,10:34:00,352.92,352.94,352.76,352.83,100894
2021/07/19,10:35:00,352.83,353.15,352.69,352.74,166742
2021/07/19,10:36:00,352.74,352.86,352.26,352.28,422409
2021/07/19,10:37:00,352.28,352.35,352.14,352.30,190029
2021/07/19,10:38:00,352.29,352.48,352.04,352.48,140547
2021/07/19,10:39:00,352.48,352.68,352.30,352.32,168639
2021/07/19,10:40:00,352.32,352.99,352.31,352.99,208177
2021/07/19,10:41:00,352.99,353.08,352.85,352.97,172805
2021/07/19,10:42:00,352.97,353.27,352.92,353.22,152935
2021/07/19,10:43:00,353.22,353.42,353.18,353.33,138104
2021/07/19,10:44:00,353.33,353.43,353.07,353.25,172889
2021/07/19,10:45:00,353.25,353.39,353.16,353.37,105606
2021/07/19,10:46:00,353.38,353.54,353.23,353.23,169231
2021/07/19,10:47:00,353.23,353.52,353.23,353.43,142735
2021/07/19,10:48:00,353.42,353.47,353.10,353.16,125133
2021/07/19,10:49:00,353.16,353.47,353.10,353.45,137404
2021/07/19,10:50:00,353.45,353.60,353.27,353.60,118122
2021/07/19,10:51:00,353.60,353.70,353.35,353.68,194904
2021/07/19,10:52:00,353.68,353.77,353.42,353.57,143334
2021/07/19,10:53:00,353.59,353.79,353.58,353.58,135079
2021/07/19,10:54:00,353.59,353.66,353.44,353.59,76272
2021/07/19,10:55:00,353.58,353.58,353.11,353.11,199398
2021/07/19,10:56:00,353.11,353.24,352.91,353.00,299775
2021/07/19,10:57:00,353.01,353.19,352.82,353.09,127462
2021/07/19,10:58:00,353.09,353.48,353.09,353.31,110216
2021/07/19,10:59:00,353.30,353.64,353.11,353.54,129970
2021/07/19,11:00:00,353.53,353.81,353.52,353.77,102112
2021/07/19,11:01:00,353.77,353.96,353.56,353.61,160618
2021/07/19,11:02:00,353.62,353.68,353.41,353.50,111847
2021/07/19,11:03:00,353.50,354.15,353.44,354.13,169029
2021/07/19,11:04:00,354.13,354.44,354.06,354.44,220191
2021/07/19,11:05:00,354.44,354.46,354.21,354.43,129928
2021/07/19,11:06:00,354.45,354.77,354.33,354.67,184018
2021/07/19,11:07:00,354.66,354.70,354.46,354.53,145909
2021/07/19,11:08:00,354.53,354.70,354.50,354.66,128851
2021/07/19,11:09:00,354.66,354.78,354.54,354.56,154472
2021/07/19,11:10:00,354.56,354.71,354.48,354.63,84839
2021/07/19,11:11:00,354.63,354.76,354.52,354.72,112272
2021/07/19,11:12:00,354.72,354.85,354.53,354.76,209363
2021/07/19,11:13:00,354.78,354.89,354.69,354.88,129787
2021/07/19,11:14:00,354.88,354.88,354.63,354.68,135144
2021/07/19,11:15:00,354.69,354.87,354.56,354.57,89769
2021/07/19,11:16:00,354.57,354.76,354.57,354.75,99102
2021/07/19,11:17:00,354.75,354.81,354.62,354.71,94632
2021/07/19,11:18:00,354.69,354.69,354.55,354.57,78043
2021/07/19,11:19:00,354.57,354.59,354.37,354.55,112827
2021/07/19,11:20:00,354.52,354.61,354.39,354.41,69854
2021/07/19,11:21:00,354.41,354.54,354.19,354.25,138617
2021/07/19,11:22:00,354.25,354.52,354.23,354.26,117372
2021/07/19,11:23:00,354.26,354.32,354.10,354.16,118866
2021/07/19,11:24:00,354.16,354.27,354.07,354.24,114934
2021/07/19,11:25:00,354.24,354.28,354.01,354.02,70948
2021/07/19,11:26:00,354.02,354.24,353.97,354.16,105708
2021/07/19,11:27:00,354.16,354.19,353.85,354.01,119462
2021/07/19,11:28:00,354.01,354.20,353.87,354.17,91659
2021/07/19,11:29:00,354.16,354.34,354.02,354.33,58933
2021/07/19,11:30:00,354.33,354.38,354.05,354.16,84483
2021/07/19,11:31:00,354.16,354.32,354.08,354.22,62479
2021/07/19,11:32:00,354.22,354.87,354.20,354.87,224797
2021/07/19,11:33:00,354.88,355.14,354.83,355.05,246279
2021/07/19,11:34:00,355.05,355.18,354.98,355.03,122022
2021/07/19,11:35:00,355.03,355.03,354.78,354.93,139021
2021/07/19,11:36:00,354.93,355.18,354.92,355.10,130236
2021/07/19,11:37:00,355.10,355.11,354.77,354.78,196967
2021/07/19,11:38:00,354.78,354.91,354.71,354.73,92653
2021/07/19,11:39:00,354.73,354.83,354.50,354.63,107067
2021/07/19,11:40:00,354.63,354.64,354.51,354.63,112945
2021/07/19,11:41:00,354.63,354.77,354.47,354.61,104031
2021/07/19,11:42:00,354.61,354.78,354.48,354.77,71468
2021/07/19,11:43:00,354.80,355.02,354.72,354.96,118483
2021/07/19,11:44:00,354.95,355.05,354.83,354.97,114454
2021/07/19,11:45:00,354.96,355.04,354.80,354.98,86633
2021/07/19,11:46:00,354.96,355.07,354.85,354.90,116054
2021/07/19,11:47:00,354.90,354.98,354.77,354.82,107687
2021/07/19,11:48:00,354.81,354.90,354.66,354.70,143807
2021/07/19,11:49:00,354.70,354.90,354.66,354.72,299713
2021/07/19,11:50:00,354.72,354.80,354.64,354.80,58350
2021/07/19,11:51:00,354.80,354.87,354.68,354.78,116132
2021/07/19,11:52:00,354.78,354.89,354.67,354.75,73168
2021/07/19,11:53:00,354.75,354.79,354.51,354.60,116766
2021/07/19,11:54:00,354.61,354.70,354.52,354.61,47332
2021/07/19,11:55:00,354.61,354.61,354.37,354.56,75794
2021/07/19,11:56:00,354.52,354.67,354.45,354.60,56361
2021/07/19,11:57:00,354.60,354.95,354.60,354.83,87122
2021/07/19,11:58:00,354.83,354.88,354.67,354.69,88025
2021/07/19,11:59:00,354.72,354.72,354.46,354.49,71568
2021/07/19,12:00:00,354.49,354.53,354.25,354.26,96588
2021/07/19,12:01:00,354.26,354.31,354.06,354.07,111799
2021/07/19,12:02:00,354.08,354.15,353.86,353.92,133229
2021/07/19,12:03:00,353.92,353.95,353.81,353.81,50542
2021/07/19,12:04:00,353.81,353.87,353.56,353.67,113695
2021/07/19,12:05:00,353.67,353.67,353.52,353.52,94348
2021/07/19,12:06:00,353.52,353.62,353.40,353.41,125211
2021/07/19,12:07:00,353.41,353.72,353.41,353.63,73581
2021/07/19,12:08:00,353.64,353.65,353.47,353.51,76857
2021/07/19,12:09:00,353.52,353.59,353.48,353.57,68962
2021/07/19,12:10:00,353.57,353.57,353.31,353.33,75491
2021/07/19,12:11:00,353.33,353.52,353.29,353.46,77495
2021/07/19,12:12:00,353.47,353.51,353.29,353.43,71930
2021/07/19,12:13:00,353.43,353.56,353.34,353.53,71875
2021/07/19,12:14:00,353.52,353.71,353.49,353.64,76645
2021/07/19,12:15:00,353.64,353.79,353.61,353.68,133659
2021/07/19,12:16:00,353.67,353.91,353.57,353.81,123386
2021/07/19,12:17:00,353.81,354.01,353.72,353.98,139181
2021/07/19,12:18:00,353.98,353.98,353.77,353.96,83736
2021/07/19,12:19:00,353.94,353.96,353.78,353.88,139640
2021/07/19,12:20:00,353.88,353.91,353.74,353.76,34701
2021/07/19,12:21:00,353.76,353.83,353.59,353.61,53164
2021/07/19,12:22:00,353.60,353.66,353.39,353.48,109833
2021/07/19,12:23:00,353.46,353.64,353.46,353.60,75099
2021/07/19,12:24:00,353.60,353.96,353.59,353.94,57593
2021/07/19,12:25:00,353.94,353.94,353.73,353.92,56550
2021/07/19,12:26:00,353.92,354.26,353.88,354.22,124223
2021/07/19,12:27:00,354.22,354.24,353.87,353.87,82886
2021/07/19,12:28:00,353.87,353.88,353.60,353.60,92425
2021/07/19,12:29:00,353.60,353.70,353.52,353.65,96178
2021/07/19,12:30:00,353.65,353.84,353.61,353.67,61628
2021/07/19,12:31:00,353.65,353.67,353.33,353.39,100845
2021/07/19,12:32:00,353.39,353.57,353.27,353.35,306391
2021/07/19,12:33:00,353.34,353.37,353.10,353.17,122039
2021/07/19,12:34:00,353.17,353.23,353.01,353.04,98301
2021/07/19,12:35:00,353.03,353.19,353.03,353.13,105293
2021/07/19,12:36:00,353.13,353.14,353.01,353.06,279419
2021/07/19,12:37:00,353.05,353.05,352.90,352.92,93799
2021/07/19,12:38:00,352.92,353.10,352.90,353.01,136037
2021/07/19,12:39:00,353.01,353.04,352.95,352.96,31386
2021/07/19,12:40:00,352.95,353.02,352.82,352.82,81935
2021/07/19,12:41:00,352.84,352.94,352.81,352.81,110734
2021/07/19,12:42:00,352.81,352.98,352.77,352.81,76545
2021/07/19,12:43:00,352.81,352.83,352.51,352.57,172673
2021/07/19,12:44:00,352.57,352.62,352.44,352.62,353367
2021/07/19,12:45:00,352.62,352.68,352.47,352.52,91739
2021/07/19,12:46:00,352.52,352.59,352.47,352.48,411777
2021/07/19,12:47:00,352.48,352.75,352.48,352.58,80182
2021/07/19,12:48:00,352.58,352.64,352.53,352.63,59331
2021/07/19,12:49:00,352.63,352.68,352.55,352.59,105605
2021/07/19,12:50:00,352.59,352.61,352.50,352.55,89296
2021/07/19,12:51:00,352.54,352.55,352.33,352.33,92609
2021/07/19,12:52:00,352.33,352.80,352.32,352.74,117306
2021/07/19,12:53:00,352.74,352.87,352.64,352.64,85668
2021/07/19,12:54:00,352.64,352.74,352.54,352.70,42057
2021/07/19,12:55:00,352.70,352.80,352.64,352.64,87016
2021/07/19,12:56:00,352.63,352.71,352.56,352.62,86391
2021/07/19,12:57:00,352.62,352.62,352.52,352.58,108758
2021/07/19,12:58:00,352.58,352.81,352.52,352.81,59528
2021/07/19,12:59:00,352.77,352.81,352.64,352.73,49157
2021/07/19,13:00:00,352.73,352.84,352.64,352.75,78707
2021/07/19,13:01:00,352.75,352.99,352.61,352.95,114920
2021/07/19,13:02:00,352.95,352.98,352.74,352.94,302217
2021/07/19,13:03:00,352.94,352.95,352.71,352.79,298389
2021/07/19,13:04:00,352.79,353.05,352.79,353.00,95694
2021/07/19,13:05:00,353.00,353.00,352.72,352.72,53009
2021/07/19,13:06:00,352.72,352.78,352.53,352.56,100794
2021/07/19,13:07:00,352.57,352.84,352.51,352.83,123971
2021/07/19,13:08:00,352.83,353.12,352.83,353.05,75148
2021/07/19,13:09:00,353.04,353.24,353.03,353.05,85426
2021/07/19,13:10:00,353.05,353.27,353.02,353.27,92524
2021/07/19,13:11:00,353.27,353.27,353.07,353.21,66846
2021/07/19,13:12:00,353.21,353.27,353.15,353.15,69955
2021/07/19,13:13:00,353.17,353.25,353.15,353.20,82604
2021/07/19,13:14:00,353.20,353.33,352.95,352.98,107065
2021/07/19,13:15:00,352.98,353.14,352.96,352.96,300497
2021/07/19,13:16:00,352.96,353.26,352.95,353.07,257968
2021/07/19,13:17:00,353.06,353.36,353.00,353.36,57598
2021/07/19,13:18:00,353.36,353.36,353.18,353.20,87989
2021/07/19,13:19:00,353.20,353.22,353.07,353.11,64040
2021/07/19,13:20:00,353.11,353.11,352.88,352.88,62554
2021/07/19,13:21:00,352.88,352.94,352.76,352.80,82727
2021/07/19,13:22:00,352.80,352.83,352.65,352.68,260199
2021/07/19,13:23:00,352.68,352.68,352.54,352.60,61410
2021/07/19,13:24:00,352.60,352.98,352.59,352.95,66370
2021/07/19,13:25:00,352.95,353.00,352.72,352.73,60368
2021/07/19,13:26:00,352.72,352.87,352.51,352.51,113351
2021/07/19,13:27:00,352.51,352.65,352.49,352.63,48039
2021/07/19,13:28:00,352.64,352.70,352.46,352.48,150022
2021/07/19,13:29:00,352.46,352.49,352.31,352.36,151952
2021/07/19,13:30:00,352.36,352.48,352.33,352.44,80539
2021/07/19,13:31:00,352.44,352.44,352.25,352.31,104931
2021/07/19,13:32:00,352.31,352.44,352.22,352.37,79895
2021/07/19,13:33:00,352.36,352.44,352.22,352.22,54265
2021/07/19,13:34:00,352.22,352.40,352.09,352.37,94696
2021/07/19,13:35:00,352.37,352.41,352.19,352.29,109502
2021/07/19,13:36:00,352.29,352.80,352.27,352.70,371332
2021/07/19,13:37:00,352.69,352.81,352.59,352.79,74439
2021/07/19,13:38:00,352.79,352.94,352.63,352.91,135551
2021/07/19,13:39:00,352.91,352.97,352.78,352.97,490690
2021/07/19,13:40:00,352.97,353.09,352.82,352.82,92702
2021/07/19,13:41:00,352.83,353.01,352.82,352.91,69730
2021/07/19,13:42:00,352.91,353.02,352.90,352.97,64703
2021/07/19,13:43:00,352.98,353.07,352.87,352.93,64158
2021/07/19,13:44:00,352.90,352.90,352.77,352.82,79312
2021/07/19,13:45:00,352.82,353.02,352.82,352.94,60091
2021/07/19,13:46:00,352.94,353.04,352.89,352.89,58301
2021/07/19,13:47:00,352.89,353.07,352.80,353.05,57774
2021/07/19,13:48:00,353.05,353.27,353.05,353.12,74943
2021/07/19,13:49:00,353.12,353.12,352.86,352.90,319565
2021/07/19,13:50:00,352.87,352.93,352.73,352.75,50985
2021/07/19,13:51:00,352.75,352.90,352.63,352.63,106878
2021/07/19,13:52:00,352.63,352.89,352.63,352.81,48318
2021/07/19,13:53:00,352.81,352.81,352.54,352.68,106505
2021/07/19,13:54:00,352.68,352.99,352.68,352.99,130256
2021/07/19,13:55:00,352.98,353.19,352.77,353.18,96183
2021/07/19,13:56:00,353.18,353.31,353.11,353.17,522644
2021/07/19,13:57:00,353.17,353.39,353.17,353.21,60576
2021/07/19,13:58:00,353.21,353.27,353.00,353.00,71673
2021/07/19,13:59:00,353.00,353.01,352.71,352.71,201911
2021/07/19,14:00:00,352.71,352.71,352.48,352.51,837033
2021/07/19,14:01:00,352.51,352.71,352.47,352.59,89585
2021/07/19,14:02:00,352.59,352.78,352.54,352.74,53810
2021/07/19,14:03:00,352.74,353.33,352.67,353.29,392106
2021/07/19,14:04:00,353.28,353.37,353.18,353.33,115026
2021/07/19,14:05:00,353.33,353.47,353.28,353.38,61238
2021/07/19,14:06:00,353.38,353.46,353.15,353.28,89275
2021/07/19,14:07:00,353.29,353.34,353.13,353.13,81924
2021/07/19,14:08:00,353.13,353.19,352.87,353.01,75180
2021/07/19,14:09:00,353.02,353.08,352.91,352.93,102226
2021/07/19,14:10:00,352.93,353.02,352.80,352.88,93445
2021/07/19,14:11:00,352.90,353.20,352.82,352.98,103523
2021/07/19,14:12:00,352.98,353.23,352.96,353.08,80963
2021/07/19,14:13:00,353.08,353.31,353.04,353.24,82814
2021/07/19,14:14:00,353.24,353.48,353.23,353.34,90318
2021/07/19,14:15:00,353.35,353.36,353.19,353.31,86496
2021/07/19,14:16:00,353.35,353.46,353.15,353.27,69546
2021/07/19,14:17:00,353.27,353.66,353.27,353.39,103932
2021/07/19,14:18:00,353.42,353.53,353.36,353.47,229772
2021/07/19,14:19:00,353.46,353.68,353.45,353.67,82036
2021/07/19,14:20:00,353.66,353.74,353.59,353.73,89855
2021/07/19,14:21:00,353.74,353.77,353.64,353.77,86781
2021/07/19,14:22:00,353.77,353.79,353.67,353.72,71269
2021/07/19,14:23:00,353.72,353.81,353.68,353.74,46457
2021/07/19,14:24:00,353.74,353.87,353.73,353.80,106879
2021/07/19,14:25:00,353.80,353.85,353.61,353.64,36170
2021/07/19,14:26:00,353.64,353.69,353.52,353.54,179418
2021/07/19,14:27:00,353.55,353.58,353.41,353.46,264721
2021/07/19,14:28:00,353.46,353.49,353.36,353.41,42961
2021/07/19,14:29:00,353.44,353.63,353.41,353.62,62898
2021/07/19,14:30:00,353.62,353.77,353.55,353.72,65712
2021/07/19,14:31:00,353.72,353.83,353.40,353.48,102574
2021/07/19,14:32:00,353.48,353.56,353.35,353.36,65315
2021/07/19,14:33:00,353.36,353.40,353.18,353.24,88700
2021/07/19,14:34:00,353.24,353.34,353.13,353.25,85020
2021/07/19,14:35:00,353.25,353.35,353.22,353.30,52758
2021/07/19,14:36:00,353.31,353.36,352.98,352.99,89941
2021/07/19,14:37:00,352.99,353.04,352.92,352.97,62780
2021/07/19,14:38:00,352.97,353.02,352.77,352.78,66155
2021/07/19,14:39:00,352.78,352.84,352.67,352.67,69443
2021/07/19,14:40:00,352.67,352.80,352.65,352.74,60309
2021/07/19,14:41:00,352.71,352.76,352.58,352.61,64977
2021/07/19,14:42:00,352.62,352.82,352.62,352.72,84306
2021/07/19,14:43:00,352.72,352.80,352.61,352.64,81516
2021/07/19,14:44:00,352.64,352.70,352.56,352.63,48437
2021/07/19,14:45:00,352.63,352.68,352.55,352.67,48586
2021/07/19,14:46:00,352.68,352.75,352.54,352.68,82522
2021/07/19,14:47:00,352.66,352.89,352.61,352.86,73059
2021/07/19,14:48:00,352.86,352.93,352.75,352.87,56446
2021/07/19,14:49:00,352.87,352.93,352.81,352.87,42736
2021/07/19,14:50:00,352.87,352.98,352.85,352.95,30567
2021/07/19,14:51:00,352.95,353.07,352.90,353.03,86178
2021/07/19,14:52:00,353.03,353.04,352.88,352.89,70655
2021/07/19,14:53:00,352.89,352.92,352.73,352.79,65071
2021/07/19,14:54:00,352.78,352.81,352.65,352.72,43396
2021/07/19,14:55:00,352.72,352.93,352.65,352.93,61258
2021/07/19,14:56:00,352.93,353.31,352.88,353.30,86016
2021/07/19,14:57:00,353.30,353.36,353.20,353.36,84625
2021/07/19,14:58:00,353.36,353.56,353.26,353.38,76727
2021/07/19,14:59:00,353.38,353.38,353.14,353.19,59448
2021/07/19,15:00:00,353.21,353.26,352.94,353.03,65355
2021/07/19,15:01:00,353.03,353.17,352.88,353.03,59666
2021/07/19,15:02:00,353.07,353.10,352.88,352.92,65212
2021/07/19,15:03:00,352.92,353.02,352.83,352.92,67255
2021/07/19,15:04:00,352.92,353.22,352.92,353.06,154520
2021/07/19,15:05:00,353.06,353.42,353.06,353.37,91609
2021/07/19,15:06:00,353.36,353.39,353.15,353.17,73069
2021/07/19,15:07:00,353.17,353.23,353.05,353.13,54893
2021/07/19,15:08:00,353.13,353.48,353.11,353.43,81275
2021/07/19,15:09:00,353.36,353.65,353.35,353.57,99212
2021/07/19,15:10:00,353.57,353.66,353.48,353.50,78213
2021/07/19,15:11:00,353.49,353.56,353.26,353.49,98813
2021/07/19,15:12:00,353.51,353.77,353.51,353.72,101511
2021/07/19,15:13:00,353.72,353.77,353.61,353.64,62341
2021/07/19,15:14:00,353.64,353.78,353.56,353.74,59431
2021/07/19,15:15:00,353.73,353.76,353.41,353.44,78422
2021/07/19,15:16:00,353.44,353.54,353.35,353.35,277091
2021/07/19,15:17:00,353.35,353.45,353.17,353.23,85710
2021/07/19,15:18:00,353.24,353.30,353.00,353.19,81191
2021/07/19,15:19:00,353.20,353.22,352.93,352.94,88722
2021/07/19,15:20:00,352.94,353.11,352.80,352.87,99437
2021/07/19,15:21:00,352.87,352.93,352.70,352.79,160540
2021/07/19,15:22:00,352.81,352.95,352.76,352.84,66906
2021/07/19,15:23:00,352.84,352.86,352.62,352.71,86019
2021/07/19,15:24:00,352.72,352.81,352.62,352.64,72832
2021/07/19,15:25:00,352.63,352.64,352.47,352.50,103039
2021/07/19,15:26:00,352.50,352.65,352.46,352.46,88705
2021/07/19,15:27:00,352.46,352.72,352.45,352.63,91463
2021/07/19,15:28:00,352.63,352.71,352.56,352.62,46940
2021/07/19,15:29:00,352.62,352.82,352.61,352.66,76740
2021/07/19,15:30:00,352.66,352.78,352.49,352.50,76059
2021/07/19,15:31:00,352.50,352.97,352.48,352.87,121503
2021/07/19,15:32:00,352.87,352.92,352.63,352.68,109281
2021/07/19,15:33:00,352.68,352.72,352.51,352.51,113179
2021/07/19,15:34:00,352.51,352.51,352.37,352.39,229599
2021/07/19,15:35:00,352.38,352.48,352.35,352.41,168884
2021/07/19,15:36:00,352.41,352.63,352.30,352.52,150405
2021/07/19,15:37:00,352.53,352.81,352.53,352.62,149708
2021/07/19,15:38:00,352.62,352.71,352.49,352.69,182888
2021/07/19,15:39:00,352.69,352.94,352.61,352.92,114331
2021/07/19,15:40:00,352.92,353.06,352.88,353.03,181104
2021/07/19,15:41:00,353.03,353.35,352.97,353.33,227498
2021/07/19,15:42:00,353.33,353.40,353.11,353.15,171522
2021/07/19,15:43:00,353.14,353.31,353.13,353.26,114625
2021/07/19,15:44:00,353.26,353.26,352.87,352.90,123623
2021/07/19,15:45:00,352.90,353.00,352.79,352.85,194906
2021/07/19,15:46:00,352.85,352.88,352.70,352.84,134370
2021/07/19,15:47:00,352.84,352.91,352.68,352.81,164978
2021/07/19,15:48:00,352.81,353.15,352.81,353.13,126146
2021/07/19,15:49:00,353.13,353.36,353.06,353.32,210226
2021/07/19,15:50:00,353.32,353.32,353.09,353.13,128024
2021/07/19,15:51:00,353.14,353.42,353.03,353.24,330403
2021/07/19,15:52:00,353.24,353.34,353.12,353.34,162098
2021/07/19,15:53:00,353.34,353.46,353.33,353.42,174873
2021/07/19,15:54:00,353.42,353.72,353.40,353.67,288903
2021/07/19,15:55:00,353.65,353.82,353.46,353.63,383648
2021/07/19,15:56:00,353.63,353.71,353.45,353.71,694004
2021/07/19,15:57:00,353.73,353.78,353.61,353.77,250514
2021/07/19,15:58:00,353.77,354.00,353.75,353.94,362331
2021/07/19,15:59:00,353.94,354.18,353.94,354.18,388222
2021/07/19,16:00:00,354.18,354.70,354.03,354.69,1104050
2021/07/20,09:31:00,355.63,355.87,355.51,355.71,263594
2021/07/20,09:32:00,355.71,355.71,354.83,354.99,283373
2021/07/20,09:33:00,354.99,354.99,354.40,354.72,411976
2021/07/20,09:34:00,354.72,354.99,354.57,354.74,282671
2021/07/20,09:35:00,354.74,354.88,354.48,354.63,278573
2021/07/20,09:36:00,354.63,354.95,354.54,354.85,263103
2021/07/20,09:37:00,354.84,355.04,354.67,354.81,206996
2021/07/20,09:38:00,354.81,354.91,354.53,354.55,211344
2021/07/20,09:39:00,354.55,354.60,353.95,354.09,275114
2021/07/20,09:40:00,354.09,354.25,353.91,354.05,191282
2021/07/20,09:41:00,354.05,354.33,353.80,354.29,216849
2021/07/20,09:42:00,354.28,354.41,354.13,354.36,173040
2021/07/20,09:43:00,354.36,354.60,354.25,354.60,161920
2021/07/20,09:44:00,354.60,354.61,354.11,354.42,173715
2021/07/20,09:45:00,354.41,354.58,354.25,354.26,125083
2021/07/20,09:46:00,354.26,354.60,354.20,354.58,127074
2021/07/20,09:47:00,354.60,354.97,354.60,354.84,174671
2021/07/20,09:48:00,354.84,355.13,354.84,355.08,394288
2021/07/20,09:49:00,355.09,355.24,354.95,355.05,157931
2021/07/20,09:50:00,355.05,355.24,354.94,355.24,157550
2021/07/20,09:51:00,355.24,355.40,355.15,355.24,186038
2021/07/20,09:52:00,355.25,355.25,354.90,354.92,129847
2021/07/20,09:53:00,354.92,355.14,354.85,354.93,138151
2021/07/20,09:54:00,354.93,355.14,354.82,354.97,129663
2021/07/20,09:55:00,354.97,355.00,354.69,354.96,160878
2021/07/20,09:56:00,354.96,355.25,354.78,355.20,164383
2021/07/20,09:57:00,355.18,355.39,355.06,355.06,185913
2021/07/20,09:58:00,355.05,355.27,354.89,355.12,135197
2021/07/20,09:59:00,355.12,355.30,354.87,355.30,321066
2021/07/20,10:00:00,355.30,355.61,355.16,355.50,147707
2021/07/20,10:01:00,355.50,355.52,355.14,355.34,142500
2021/07/20,10:02:00,355.33,355.39,354.94,354.94,142214
2021/07/20,10:03:00,354.93,355.20,354.93,355.01,104317
2021/07/20,10:04:00,355.01,355.30,354.99,355.04,182979
2021/07/20,10:05:00,355.04,355.21,354.84,354.86,108698
2021/07/20,10:06:00,354.86,355.13,354.82,355.08,155239
2021/07/20,10:07:00,355.13,355.27,354.85,354.89,131588
2021/07/20,10:08:00,354.89,355.12,354.87,354.98,103734
2021/07/20,10:09:00,354.98,355.11,354.83,354.84,90730
2021/07/20,10:10:00,354.84,354.94,354.70,354.78,126831
2021/07/20,10:11:00,354.78,355.00,354.74,354.90,137329
2021/07/20,10:12:00,354.90,355.10,354.80,354.91,89454
2021/07/20,10:13:00,354.91,354.94,354.71,354.82,104599
2021/07/20,10:14:00,354.82,354.88,354.54,354.60,82302
2021/07/20,10:15:00,354.62,355.01,354.56,355.00,81074
2021/07/20,10:16:00,355.00,355.18,354.99,355.15,185444
2021/07/20,10:17:00,355.17,355.29,355.10,355.26,319696
2021/07/20,10:18:00,355.27,355.37,355.10,355.37,111459
2021/07/20,10:19:00,355.37,355.82,355.36,355.81,164000
2021/07/20,10:20:00,355.81,355.81,355.65,355.78,336403
2021/07/20,10:21:00,355.78,356.14,355.66,356.06,204646
2021/07/20,10:22:00,356.06,356.23,356.01,356.14,102900
2021/07/20,10:23:00,356.14,356.16,355.94,355.97,118370
2021/07/20,10:24:00,355.97,356.04,355.89,356.01,54477
2021/07/20,10:25:00,356.01,356.10,355.96,356.07,94568
2021/07/20,10:26:00,356.05,356.10,355.89,355.92,75742
2021/07/20,10:27:00,355.92,356.04,355.78,355.84,69002
2021/07/20,10:28:00,355.85,355.90,355.67,355.87,103690
2021/07/20,10:29:00,355.87,355.90,355.69,355.83,80279
2021/07/20,10:30:00,355.83,355.84,355.58,355.64,91434
2021/07/20,10:31:00,355.64,355.76,355.53,355.53,300262
2021/07/20,10:32:00,355.53,355.80,355.39,355.80,130325
2021/07/20,10:33:00,355.79,355.90,355.73,355.90,113481
2021/07/20,10:34:00,355.90,356.09,355.86,356.09,63935
2021/07/20,10:35:00,356.09,356.09,355.87,355.89,53792
2021/07/20,10:36:00,355.89,355.96,355.77,355.83,139656
2021/07/20,10:37:00,355.83,355.88,355.67,355.75,72665
2021/07/20,10:38:00,355.75,356.13,355.74,356.02,71616
2021/07/20,10:39:00,356.02,356.19,355.95,356.13,83303
2021/07/20,10:40:00,356.13,356.13,355.87,355.97,64581
2021/07/20,10:41:00,355.97,356.12,355.89,356.08,56348
2021/07/20,10:42:00,356.10,356.52,356.10,356.51,140954
2021/07/20,10:43:00,356.51,356.54,356.35,356.43,84238
2021/07/20,10:44:00,356.43,356.54,356.38,356.49,96521
2021/07/20,10:45:00,356.49,356.63,356.43,356.60,68972
2021/07/20,10:46:00,356.59,356.78,356.47,356.60,96554
2021/07/20,10:47:00,356.60,356.87,356.49,356.87,128163
2021/07/20,10:48:00,356.87,356.95,356.79,356.92,122283
2021/07/20,10:49:00,356.92,356.99,356.82,356.91,96390
2021/07/20,10:50:00,356.91,356.95,356.85,356.88,100790
2021/07/20,10:51:00,356.92,357.16,356.91,357.02,121706
2021/07/20,10:52:00,357.02,357.08,356.88,356.95,123366
2021/07/20,10:53:00,356.95,357.19,356.95,357.19,84221
2021/07/20,10:54:00,357.19,357.27,357.13,357.26,96893
2021/07/20,10:55:00,357.26,357.32,357.14,357.17,78481
2021/07/20,10:56:00,357.17,357.20,357.04,357.11,94060
2021/07/20,10:57:00,357.11,357.25,357.09,357.17,76309
2021/07/20,10:58:00,357.17,357.26,357.04,357.14,85463
2021/07/20,10:59:00,357.15,357.21,357.15,357.17,117577
2021/07/20,11:00:00,357.17,357.25,357.09,357.13,89589
2021/07/20,11:01:00,357.10,357.21,357.07,357.09,78151
2021/07/20,11:02:00,357.08,357.24,356.98,356.98,143629
2021/07/20,11:03:00,356.98,357.04,356.89,357.04,137391
2021/07/20,11:04:00,357.04,357.10,356.92,357.10,47076
2021/07/20,11:05:00,357.10,357.13,356.94,357.02,66260
2021/07/20,11:06:00,357.01,357.03,356.82,356.85,144153
2021/07/20,11:07:00,356.86,357.07,356.81,357.07,74315
2021/07/20,11:08:00,357.09,357.29,357.08,357.29,92779
2021/07/20,11:09:00,357.29,357.45,357.23,357.25,130419
2021/07/20,11:10:00,357.25,357.33,357.11,357.12,60201
2021/07/20,11:11:00,357.11,357.18,356.99,357.01,67902
2021/07/20,11:12:00,357.01,357.29,357.01,357.29,69215
2021/07/20,11:13:00,357.29,357.38,357.21,357.35,43778
2021/07/20,11:14:00,357.35,357.49,357.33,357.49,72374
2021/07/20,11:15:00,357.49,357.56,357.36,357.42,58160
2021/07/20,11:16:00,357.44,357.50,357.34,357.39,46423
2021/07/20,11:17:00,357.41,357.46,357.33,357.35,129258
2021/07/20,11:18:00,357.35,357.40,357.32,357.38,203804
2021/07/20,11:19:00,357.38,357.55,357.34,357.54,58604
2021/07/20,11:20:00,357.55,357.61,357.50,357.60,61657
2021/07/20,11:21:00,357.60,357.71,357.57,357.62,60364
2021/07/20,11:22:00,357.63,357.70,357.56,357.58,55997
2021/07/20,11:23:00,357.59,357.62,357.53,357.55,52555
2021/07/20,11:24:00,357.56,357.70,357.52,357.69,23649
2021/07/20,11:25:00,357.68,357.73,357.61,357.65,38164
2021/07/20,11:26:00,357.63,357.75,357.63,357.65,32870
2021/07/20,11:27:00,357.64,357.68,357.48,357.53,66377
2021/07/20,11:28:00,357.52,357.65,357.46,357.49,58252
2021/07/20,11:29:00,357.50,357.59,357.47,357.48,72626
2021/07/20,11:30:00,357.51,357.54,357.35,357.35,49598
2021/07/20,11:31:00,357.35,357.50,357.35,357.49,37511
2021/07/20,11:32:00,357.49,357.59,357.41,357.43,36953
2021/07/20,11:33:00,357.43,357.47,357.27,357.44,61329
2021/07/20,11:34:00,357.44,357.55,357.41,357.54,65287
2021/07/20,11:35:00,357.54,357.66,357.53,357.58,70188
2021/07/20,11:36:00,357.58,357.59,357.42,357.50,59871
2021/07/20,11:37:00,357.50,357.54,357.42,357.53,48617
2021/07/20,11:38:00,357.53,357.57,357.48,357.55,34211
2021/07/20,11:39:00,357.56,357.65,357.52,357.54,48632
2021/07/20,11:40:00,357.54,357.62,357.54,357.61,86770
2021/07/20,11:41:00,357.63,357.73,357.60,357.69,70359
2021/07/20,11:42:00,357.69,358.08,357.69,358.08,111501
2021/07/20,11:43:00,358.06,358.15,358.06,358.13,77523
2021/07/20,11:44:00,358.13,358.17,358.04,358.13,67543
2021/07/20,11:45:00,358.13,358.23,358.10,358.21,23110
2021/07/20,11:46:00,358.21,358.23,358.04,358.07,54077
2021/07/20,11:47:00,358.07,358.21,358.01,358.20,45227
2021/07/20,11:48:00,358.20,358.20,358.03,358.09,55210
2021/07/20,11:49:00,358.09,358.14,358.03,358.07,39038
2021/07/20,11:50:00,358.10,358.15,358.03,358.15,96295
2021/07/20,11:51:00,358.15,358.20,358.11,358.20,32742
2021/07/20,11:52:00,358.20,358.20,358.09,358.13,59872
2021/07/20,11:53:00,358.13,358.22,358.09,358.22,49020
2021/07/20,11:54:00,358.22,358.24,358.15,358.22,37970
2021/07/20,11:55:00,358.22,358.28,358.11,358.26,33169
2021/07/20,11:56:00,358.26,358.26,358.10,358.21,66842
2021/07/20,11:57:00,358.21,358.22,358.12,358.21,30533
2021/07/20,11:58:00,358.22,358.25,358.17,358.23,36134
2021/07/20,11:59:00,358.23,358.38,358.17,358.38,44499
2021/07/20,12:00:00,358.38,358.40,358.28,358.35,37543
2021/07/20,12:01:00,358.36,358.43,358.30,358.42,39057
2021/07/20,12:02:00,358.43,358.51,358.37,358.50,149256
2021/07/20,12:03:00,358.50,358.54,358.48,358.52,106735
2021/07/20,12:04:00,358.52,358.69,358.52,358.69,84787
2021/07/20,12:05:00,358.69,358.80,358.64,358.73,123245
2021/07/20,12:06:00,358.73,358.85,358.60,358.67,76793
2021/07/20,12:07:00,358.67,358.71,358.59,358.63,36806
2021/07/20,12:08:00,358.62,358.64,358.55,358.60,61982
2021/07/20,12:09:00,358.60,358.63,358.49,358.59,57325
2021/07/20,12:10:00,358.59,358.62,358.44,358.44,40918
2021/07/20,12:11:00,358.45,358.52,358.42,358.47,39423
2021/07/20,12:12:00,358.47,358.53,358.43,358.46,30197
2021/07/20,12:13:00,358.46,358.53,358.44,358.48,23627
2021/07/20,12:14:00,358.48,358.56,358.47,358.56,14088
2021/07/20,12:15:00,358.56,358.62,358.49,358.59,33943
2021/07/20,12:16:00,358.59,358.69,358.55,358.56,48638
2021/07/20,12:17:00,358.56,358.57,358.44,358.46,33245
2021/07/20,12:18:00,358.46,358.50,358.37,358.48,41058
2021/07/20,12:19:00,358.49,358.54,358.45,358.54,21486
2021/07/20,12:20:00,358.54,358.61,358.52,358.60,42694
2021/07/20,12:21:00,358.60,358.65,358.53,358.55,44781
2021/07/20,12:22:00,358.55,358.55,358.45,358.49,25752
2021/07/20,12:23:00,358.49,358.49,358.39,358.42,22400
2021/07/20,12:24:00,358.43,358.50,358.36,358.47,25315
2021/07/20,12:25:00,358.47,358.49,358.40,358.43,52512
2021/07/20,12:26:00,358.43,358.53,358.39,358.53,21823
2021/07/20,12:27:00,358.53,358.60,358.52,358.56,55159
2021/07/20,12:28:00,358.56,358.59,358.48,358.50,28087
2021/07/20,12:29:00,358.49,358.60,358.44,358.55,22196
2021/07/20,12:30:00,358.55,358.60,358.55,358.56,19142
2021/07/20,12:31:00,358.56,358.65,358.56,358.64,53991
2021/07/20,12:32:00,358.64,358.85,358.64,358.85,108032
2021/07/20,12:33:00,358.85,358.89,358.78,358.79,37137
2021/07/20,12:34:00,358.79,358.91,358.75,358.82,44107
2021/07/20,12:35:00,358.82,358.87,358.81,358.85,89799
2021/07/20,12:36:00,358.84,358.95,358.84,358.89,238023
2021/07/20,12:37:00,358.92,358.97,358.85,358.87,44649
2021/07/20,12:38:00,358.87,358.90,358.82,358.88,58090
2021/07/20,12:39:00,358.87,358.90,358.79,358.83,67986
2021/07/20,12:40:00,358.84,358.91,358.84,358.87,60747
2021/07/20,12:41:00,358.88,358.91,358.79,358.80,61927
2021/07/20,12:42:00,358.80,358.83,358.76,358.76,34501
2021/07/20,12:43:00,358.76,358.97,358.76,358.97,109351
2021/07/20,12:44:00,358.96,358.97,358.84,358.92,37403
2021/07/20,12:45:00,358.94,359.01,358.91,359.00,76032
2021/07/20,12:46:00,359.00,359.12,359.00,359.07,64865
2021/07/20,12:47:00,359.07,359.12,359.04,359.05,36437
2021/07/20,12:48:00,359.05,359.12,359.02,359.07,30562
2021/07/20,12:49:00,359.07,359.15,359.07,359.11,268918
2021/07/20,12:50:00,359.13,359.23,359.12,359.15,67694
2021/07/20,12:51:00,359.16,359.21,359.13,359.20,42591
2021/07/20,12:52:00,359.20,359.26,359.17,359.21,73633
2021/07/20,12:53:00,359.22,359.23,359.16,359.22,61357
2021/07/20,12:54:00,359.23,359.24,359.16,359.17,34009
2021/07/20,12:55:00,359.17,359.17,359.10,359.13,40233
2021/07/20,12:56:00,359.13,359.16,359.07,359.13,59647
2021/07/20,12:57:00,359.13,359.23,359.13,359.22,51995
2021/07/20,12:58:00,359.22,359.24,359.20,359.24,39762
2021/07/20,12:59:00,359.24,359.34,359.24,359.33,62141
2021/07/20,13:00:00,359.33,359.37,359.30,359.33,33609
2021/07/20,13:01:00,359.33,359.36,359.21,359.22,60972
2021/07/20,13:02:00,359.22,359.29,359.14,359.15,86063
2021/07/20,13:03:00,359.14,359.17,359.08,359.12,73749
2021/07/20,13:04:00,359.14,359.16,358.84,358.91,215004
2021/07/20,13:05:00,358.91,358.93,358.64,358.65,144246
2021/07/20,13:06:00,358.65,358.81,358.63,358.64,79037
2021/07/20,13:07:00,358.64,358.74,358.64,358.70,87214
2021/07/20,13:08:00,358.70,358.81,358.61,358.62,68284
2021/07/20,13:09:00,358.62,358.63,358.44,358.46,65165
2021/07/20,13:10:00,358.45,358.53,358.40,358.41,100054
2021/07/20,13:11:00,358.42,358.56,358.36,358.54,75324
2021/07/20,13:12:00,358.54,358.71,358.53,358.63,111982
2021/07/20,13:13:00,358.63,358.70,358.58,358.70,31139
2021/07/20,13:14:00,358.70,358.70,358.51,358.60,74511
2021/07/20,13:15:00,358.60,358.73,358.59,358.64,25579
2021/07/20,13:16:00,358.64,358.73,358.59,358.64,53930
2021/07/20,13:17:00,358.64,358.83,358.64,358.81,62813
2021/07/20,13:18:00,358.81,358.99,358.80,358.97,105297
2021/07/20,13:19:00,358.96,359.00,358.90,358.95,61026
2021/07/20,13:20:00,358.94,359.01,358.92,359.00,301006
2021/07/20,13:21:00,359.00,359.03,358.94,359.00,68559
2021/07/20,13:22:00,359.01,359.01,358.93,358.97,41518
2021/07/20,13:23:00,358.98,359.01,358.97,358.97,15519
2021/07/20,13:24:00,358.99,358.99,358.77,358.80,45713
2021/07/20,13:25:00,358.81,358.84,358.71,358.76,38857
2021/07/20,13:26:00,358.76,358.83,358.66,358.71,44856
2021/07/20,13:27:00,358.71,358.76,358.67,358.70,45021
2021/07/20,13:28:00,358.72,358.81,358.68,358.74,26715
2021/07/20,13:29:00,358.74,358.78,358.66,358.68,41943
2021/07/20,13:30:00,358.68,358.80,358.68,358.79,50962
2021/07/20,13:31:00,358.78,358.84,358.74,358.78,44798
2021/07/20,13:32:00,358.77,358.89,358.61,358.89,60342
2021/07/20,13:33:00,358.89,358.97,358.84,358.97,49498
2021/07/20,13:34:00,358.97,358.98,358.92,358.92,19706
2021/07/20,13:35:00,358.93,358.98,358.89,358.98,67429
2021/07/20,13:36:00,358.98,359.07,358.96,359.05,62690
2021/07/20,13:37:00,359.06,359.06,358.95,358.97,89548
2021/07/20,13:38:00,358.97,358.99,358.91,358.98,46260
2021/07/20,13:39:00,358.98,359.02,358.90,358.92,26443
2021/07/20,13:40:00,358.92,358.97,358.88,358.96,30344
2021/07/20,13:41:00,358.98,359.01,358.88,358.90,43076
2021/07/20,13:42:00,358.90,358.92,358.83,358.88,46529
2021/07/20,13:43:00,358.88,359.00,358.88,358.95,33946
2021/07/20,13:44:00,358.95,358.99,358.91,358.93,139590
2021/07/20,13:45:00,358.93,358.97,358.75,358.80,44520
2021/07/20,13:46:00,358.80,358.84,358.68,358.68,47233
2021/07/20,13:47:00,358.68,358.76,358.67,358.73,50272
2021/07/20,13:48:00,358.73,358.73,358.65,358.67,26397
2021/07/20,13:49:00,358.67,358.75,358.64,358.74,67429
2021/07/20,13:50:00,358.73,358.78,358.63,358.63,39543
2021/07/20,13:51:00,358.63,358.67,358.57,358.61,26251
2021/07/20,13:52:00,358.62,358.75,358.62,358.69,39030
2021/07/20,13:53:00,358.69,358.83,358.69,358.83,65145
2021/07/20,13:54:00,358.83,358.93,358.77,358.93,52657
2021/07/20,13:55:00,358.92,358.93,358.83,358.83,23229
2021/07/20,13:56:00,358.83,358.89,358.77,358.89,23823
2021/07/20,13:57:00,358.89,358.90,358.85,358.89,45865
2021/07/20,13:58:00,358.89,358.89,358.75,358.87,19759
2021/07/20,13:59:00,358.87,358.92,358.79,358.92,38302
2021/07/20,14:00:00,358.92,358.93,358.83,358.85,16129
2021/07/20,14:01:00,358.86,358.99,358.80,358.94,54119
2021/07/20,14:02:00,358.92,359.02,358.92,359.00,44573
2021/07/20,14:03:00,359.00,359.01,358.94,358.94,36964
2021/07/20,14:04:00,358.94,359.10,358.92,359.08,37336
2021/07/20,14:05:00,359.08,359.17,359.08,359.12,67930
2021/07/20,14:06:00,359.12,359.15,359.07,359.14,84809
2021/07/20,14:07:00,359.14,359.23,359.13,359.23,30116
2021/07/20,14:08:00,359.23,359.29,359.23,359.24,23730
2021/07/20,14:09:00,359.24,359.30,359.22,359.29,41434
2021/07/20,14:10:00,359.29,359.35,359.26,359.33,38746
2021/07/20,14:11:00,359.33,359.56,359.32,359.53,63462
2021/07/20,14:12:00,359.53,359.57,359.43,359.46,83004
2021/07/20,14:13:00,359.45,359.49,359.43,359.47,29290
2021/07/20,14:14:00,359.47,359.47,359.37,359.38,88563
2021/07/20,14:15:00,359.38,359.39,359.33,359.33,37642
2021/07/20,14:16:00,359.33,359.48,359.33,359.47,91706
2021/07/20,14:17:00,359.47,359.50,359.40,359.45,46956
2021/07/20,14:18:00,359.44,359.46,359.32,359.35,187077
2021/07/20,14:19:00,359.35,359.45,359.34,359.44,18932
2021/07/20,14:20:00,359.44,359.51,359.44,359.49,20256
2021/07/20,14:21:00,359.49,359.55,359.48,359.54,22906
2021/07/20,14:22:00,359.54,359.59,359.51,359.59,27122
2021/07/20,14:23:00,359.59,359.60,359.41,359.48,27728
2021/07/20,14:24:00,359.48,359.51,359.42,359.43,34806
2021/07/20,14:25:00,359.43,359.55,359.43,359.54,22140
2021/07/20,14:26:00,359.54,359.61,359.50,359.61,49818
2021/07/20,14:27:00,359.61,359.70,359.60,359.69,37816
2021/07/20,14:28:00,359.69,359.71,359.62,359.64,76984
2021/07/20,14:29:00,359.64,359.76,359.64,359.75,38874
2021/07/20,14:30:00,359.75,359.82,359.75,359.77,39516
2021/07/20,14:31:00,359.77,359.90,359.77,359.88,40344
2021/07/20,14:32:00,359.88,359.89,359.85,359.87,38217
2021/07/20,14:33:00,359.87,359.88,359.75,359.83,50525
2021/07/20,14:34:00,359.83,359.87,359.82,359.85,39946
2021/07/20,14:35:00,359.85,359.86,359.71,359.73,251350
2021/07/20,14:36:00,359.73,359.78,359.70,359.77,45683
2021/07/20,14:37:00,359.77,359.79,359.66,359.66,50216
2021/07/20,14:38:00,359.66,359.69,359.62,359.63,27513
2021/07/20,14:39:00,359.63,359.64,359.54,359.54,45202
2021/07/20,14:40:00,359.54,359.57,359.46,359.52,49488
2021/07/20,14:41:00,359.53,359.61,359.51,359.60,52610
2021/07/20,14:42:00,359.59,359.65,359.51,359.52,42054
2021/07/20,14:43:00,359.52,359.54,359.35,359.35,86639
2021/07/20,14:44:00,359.35,359.39,359.25,359.26,79663
2021/07/20,14:45:00,359.26,359.39,359.26,359.36,38215
2021/07/20,14:46:00,359.36,359.39,359.12,359.18,127590
2021/07/20,14:47:00,359.19,359.36,359.19,359.35,32648
2021/07/20,14:48:00,359.35,359.39,359.27,359.29,32502
2021/07/20,14:49:00,359.29,359.34,359.26,359.31,17055
2021/07/20,14:50:00,359.31,359.52,359.31,359.52,42692
2021/07/20,14:51:00,359.52,359.65,359.50,359.63,58058
2021/07/20,14:52:00,359.62,359.69,359.58,359.65,73156
2021/07/20,14:53:00,359.65,359.65,359.55,359.63,59354
2021/07/20,14:54:00,359.63,359.63,359.53,359.54,25792
2021/07/20,14:55:00,359.54,359.58,359.52,359.55,34423
2021/07/20,14:56:00,359.55,359.55,359.40,359.53,63158
2021/07/20,14:57:00,359.53,359.63,359.53,359.58,46814
2021/07/20,14:58:00,359.58,359.63,359.56,359.60,19034
2021/07/20,14:59:00,359.60,359.65,359.52,359.54,83018
2021/07/20,15:00:00,359.54,359.61,359.50,359.54,234101
2021/07/20,15:01:00,359.54,359.69,359.54,359.67,28061
2021/07/20,15:02:00,359.67,359.74,359.67,359.70,47974
2021/07/20,15:03:00,359.70,359.74,359.59,359.73,40131
2021/07/20,15:04:00,359.73,359.89,359.72,359.86,58241
2021/07/20,15:05:00,359.86,359.92,359.85,359.85,43766
2021/07/20,15:06:00,359.85,359.91,359.82,359.90,59399
2021/07/20,15:07:00,359.90,359.90,359.74,359.78,75261
2021/07/20,15:08:00,359.78,359.85,359.75,359.85,248687
2021/07/20,15:09:00,359.85,359.92,359.77,359.89,125748
2021/07/20,15:10:00,359.89,359.91,359.74,359.77,43582
2021/07/20,15:11:00,359.77,359.86,359.76,359.83,32727
2021/07/20,15:12:00,359.83,359.91,359.82,359.88,33095
2021/07/20,15:13:00,359.88,359.93,359.79,359.93,248079
2021/07/20,15:14:00,359.93,360.00,359.90,360.00,94252
2021/07/20,15:15:00,360.00,360.25,360.00,360.17,162048
2021/07/20,15:16:00,360.17,360.28,360.10,360.25,83664
2021/07/20,15:17:00,360.24,360.24,360.09,360.17,51702
2021/07/20,15:18:00,360.18,360.19,360.12,360.13,53216
2021/07/20,15:19:00,360.13,360.13,360.06,360.10,285120
2021/07/20,15:20:00,360.10,360.11,360.00,360.04,33085
2021/07/20,15:21:00,360.04,360.08,360.01,360.08,42929
2021/07/20,15:22:00,360.08,360.11,360.04,360.11,280411
2021/07/20,15:23:00,360.11,360.16,360.09,360.13,58219
2021/07/20,15:24:00,360.13,360.17,360.10,360.16,55030
2021/07/20,15:25:00,360.16,360.22,360.15,360.17,42512
2021/07/20,15:26:00,360.17,360.22,359.77,360.02,390554
2021/07/20,15:27:00,360.02,360.08,359.98,360.06,79904
2021/07/20,15:28:00,360.06,360.09,360.03,360.03,28896
2021/07/20,15:29:00,360.03,360.06,359.98,359.99,55183
2021/07/20,15:30:00,359.99,360.11,359.99,360.11,54088
2021/07/20,15:31:00,360.11,360.14,360.04,360.13,90144
2021/07/20,15:32:00,360.13,360.26,360.12,360.22,145474
2021/07/20,15:33:00,360.23,360.27,360.17,360.22,54771
2021/07/20,15:34:00,360.22,360.22,360.02,360.07,91906
2021/07/20,15:35:00,360.06,360.12,360.01,360.12,56440
2021/07/20,15:36:00,360.12,360.12,360.00,360.06,279013
2021/07/20,15:37:00,360.06,360.07,359.99,360.06,47475
2021/07/20,15:38:00,360.06,360.06,359.98,359.99,43106
2021/07/20,15:39:00,359.99,360.02,359.93,360.01,54317
2021/07/20,15:40:00,360.01,360.03,359.95,359.96,77991
2021/07/20,15:41:00,359.95,359.99,359.91,359.91,53453
2021/07/20,15:42:00,359.91,359.92,359.83,359.83,75882
2021/07/20,15:43:00,359.84,359.98,359.79,359.97,85553
2021/07/20,15:44:00,359.97,360.02,359.91,359.95,95305
2021/07/20,15:45:00,359.95,359.99,359.89,359.89,64997
2021/07/20,15:46:00,359.89,359.89,359.80,359.84,85619
2021/07/20,15:47:00,359.83,359.94,359.83,359.89,274807
2021/07/20,15:48:00,359.89,359.89,359.79,359.80,69486
2021/07/20,15:49:00,359.81,359.82,359.70,359.76,552808
2021/07/20,15:50:00,359.75,359.83,359.64,359.83,99399
2021/07/20,15:51:00,359.82,360.08,359.67,359.72,258042
2021/07/20,15:52:00,359.73,359.74,359.49,359.51,247073
2021/07/20,15:53:00,359.50,359.65,359.39,359.62,163913
2021/07/20,15:54:00,359.62,359.87,359.60,359.81,557327
2021/07/20,15:55:00,359.79,359.94,359.57,359.71,410043
2021/07/20,15:56:00,359.73,359.74,359.36,359.37,427128
2021/07/20,15:57:00,359.37,359.38,359.20,359.22,209046
2021/07/20,15:58:00,359.22,359.30,359.12,359.18,194805
2021/07/20,15:59:00,359.19,359.21,358.89,358.94,340997
2021/07/20,16:00:00,358.94,358.97,358.73,358.74,671205
2021/07/21,09:31:00,358.35,358.58,358.14,358.34,339666
2021/07/21,09:32:00,358.34,358.68,358.16,358.66,237314
2021/07/21,09:33:00,358.67,358.79,358.12,358.39,310739
2021/07/21,09:34:00,358.39,358.81,358.37,358.78,368875
2021/07/21,09:35:00,358.77,358.88,358.65,358.75,273669
2021/07/21,09:36:00,358.75,359.34,358.75,359.28,371039
2021/07/21,09:37:00,359.28,359.46,359.19,359.27,236132
2021/07/21,09:38:00,359.27,359.29,359.13,359.27,140816
2021/07/21,09:39:00,359.26,359.33,359.16,359.20,97628
2021/07/21,09:40:00,359.20,359.28,359.02,359.11,222940
2021/07/21,09:41:00,359.13,359.14,358.76,358.85,189484
2021/07/21,09:42:00,358.85,358.93,358.65,358.79,177985
2021/07/21,09:43:00,358.79,358.92,358.66,358.78,135866
2021/07/21,09:44:00,358.78,359.06,358.78,358.99,196360
2021/07/21,09:45:00,358.99,359.14,358.94,359.12,155081
2021/07/21,09:46:00,359.12,359.25,358.97,359.03,353953
2021/07/21,09:47:00,359.02,359.04,358.85,358.88,129023
2021/07/21,09:48:00,358.87,359.06,358.81,359.06,338670
2021/07/21,09:49:00,359.06,359.13,358.88,358.99,146875
2021/07/21,09:50:00,358.99,358.99,358.74,358.82,149137
2021/07/21,09:51:00,358.81,358.97,358.74,358.93,159422
2021/07/21,09:52:00,358.93,359.09,358.85,358.97,95429
2021/07/21,09:53:00,358.97,359.37,358.95,359.34,102029
2021/07/21,09:54:00,359.34,359.40,359.18,359.25,57693
2021/07/21,09:55:00,359.25,359.25,359.06,359.20,92777
2021/07/21,09:56:00,359.21,359.40,359.21,359.35,134697
2021/07/21,09:57:00,359.35,359.38,359.22,359.35,75645
2021/07/21,09:58:00,359.36,359.62,359.33,359.53,168339
2021/07/21,09:59:00,359.53,359.68,359.51,359.65,93478
2021/07/21,10:00:00,359.65,359.72,359.61,359.67,117791
2021/07/21,10:01:00,359.67,359.70,359.33,359.39,129613
2021/07/21,10:02:00,359.38,359.49,359.33,359.48,85559
2021/07/21,10:03:00,359.48,359.50,359.38,359.44,306654
2021/07/21,10:04:00,359.44,359.51,359.35,359.49,122239
2021/07/21,10:05:00,359.50,359.61,359.45,359.51,84465
2021/07/21,10:06:00,359.53,359.64,359.42,359.43,105104
2021/07/21,10:07:00,359.44,359.47,359.22,359.36,94694
2021/07/21,10:08:00,359.37,359.49,359.37,359.44,70806
2021/07/21,10:09:00,359.45,359.53,359.36,359.36,63434
2021/07/21,10:10:00,359.36,359.37,359.15,359.21,102696
2021/07/21,10:11:00,359.22,359.30,359.16,359.26,64179
2021/07/21,10:12:00,359.26,359.42,359.26,359.39,46524
2021/07/21,10:13:00,359.35,359.39,359.20,359.38,69597
2021/07/21,10:14:00,359.38,359.41,359.17,359.17,73216
2021/07/21,10:15:00,359.17,359.18,359.03,359.04,76834
2021/07/21,10:16:00,359.04,359.25,358.95,359.22,136287
2021/07/21,10:17:00,359.22,359.28,359.17,359.17,96278
2021/07/21,10:18:00,359.17,359.38,359.11,359.28,80844
2021/07/21,10:19:00,359.29,359.29,359.08,359.15,56295
2021/07/21,10:20:00,359.15,359.42,359.12,359.39,59893
2021/07/21,10:21:00,359.39,359.49,359.39,359.43,57093
2021/07/21,10:22:00,359.43,359.45,359.33,359.34,32183
2021/07/21,10:23:00,359.34,359.58,359.31,359.57,47359
2021/07/21,10:24:00,359.57,359.73,359.57,359.58,70433
2021/07/21,10:25:00,359.58,359.84,359.58,359.82,111563
2021/07/21,10:26:00,359.82,359.87,359.66,359.73,103999
2021/07/21,10:27:00,359.72,359.85,359.71,359.80,66495
2021/07/21,10:28:00,359.80,359.95,359.79,359.94,58858
2021/07/21,10:29:00,359.94,359.95,359.90,359.91,41468
2021/07/21,10:30:00,359.91,359.92,359.57,359.58,93337
2021/07/21,10:31:00,359.58,359.66,359.50,359.60,101390
2021/07/21,10:32:00,359.60,359.79,359.60,359.77,74653
2021/07/21,10:33:00,359.77,359.77,359.54,359.54,63376
2021/07/21,10:34:00,359.54,359.56,359.41,359.41,76848
2021/07/21,10:35:00,359.41,359.57,359.38,359.49,61076
2021/07/21,10:36:00,359.49,359.66,359.48,359.63,66779
2021/07/21,10:37:00,359.63,359.73,359.51,359.53,81407
2021/07/21,10:38:00,359.53,359.70,359.53,359.58,78580
2021/07/21,10:39:00,359.58,359.63,359.42,359.56,56847
2021/07/21,10:40:00,359.56,359.72,359.53,359.60,62908
2021/07/21,10:41:00,359.60,359.87,359.60,359.85,68400
2021/07/21,10:42:00,359.85,359.90,359.78,359.83,72181
2021/07/21,10:43:00,359.83,359.90,359.73,359.76,55048
2021/07/21,10:44:00,359.76,359.77,359.65,359.74,36397
2021/07/21,10:45:00,359.74,359.75,359.52,359.55,67083
2021/07/21,10:46:00,359.55,359.64,359.48,359.63,49774
2021/07/21,10:47:00,359.63,359.69,359.45,359.50,50045
2021/07/21,10:48:00,359.50,359.60,359.39,359.60,58407
2021/07/21,10:49:00,359.60,359.71,359.58,359.70,45260
2021/07/21,10:50:00,359.70,359.73,359.60,359.66,48843
2021/07/21,10:51:00,359.68,359.72,359.51,359.61,46384
2021/07/21,10:52:00,359.63,359.64,359.46,359.52,42240
2021/07/21,10:53:00,359.52,359.65,359.50,359.52,39612
2021/07/21,10:54:00,359.53,359.61,359.49,359.51,43154
2021/07/21,10:55:00,359.51,359.64,359.50,359.55,245495
2021/07/21,10:56:00,359.55,359.70,359.53,359.65,42341
2021/07/21,10:57:00,359.65,359.89,359.65,359.80,65859
2021/07/21,10:58:00,359.78,359.86,359.74,359.76,41683
2021/07/21,10:59:00,359.76,359.78,359.68,359.75,30938
2021/07/21,11:00:00,359.76,359.93,359.76,359.86,42727
2021/07/21,11:01:00,359.86,360.07,359.81,360.07,195892
2021/07/21,11:02:00,360.07,360.13,360.00,360.02,120222
2021/07/21,11:03:00,360.02,360.16,360.02,360.16,68758
2021/07/21,11:04:00,360.16,360.23,360.11,360.15,80790
2021/07/21,11:05:00,360.15,360.20,360.10,360.16,76206
2021/07/21,11:06:00,360.16,360.17,360.03,360.09,207337
2021/07/21,11:07:00,360.09,360.11,360.00,360.06,44608
2021/07/21,11:08:00,360.06,360.20,360.06,360.20,53612
2021/07/21,11:09:00,360.20,360.29,360.19,360.21,79012
2021/07/21,11:10:00,360.21,360.37,360.21,360.31,230735
2021/07/21,11:11:00,360.31,360.36,360.25,360.35,47840
2021/07/21,11:12:00,360.35,360.39,360.32,360.34,29522
2021/07/21,11:13:00,360.34,360.34,360.25,360.29,56933
2021/07/21,11:14:00,360.29,360.29,360.11,360.12,49658
2021/07/21,11:15:00,360.12,360.20,360.08,360.14,21400
2021/07/21,11:16:00,360.16,360.29,360.11,360.29,37597
2021/07/21,11:17:00,360.29,360.37,360.22,360.31,66548
2021/07/21,11:18:00,360.31,360.33,360.19,360.23,23376
2021/07/21,11:19:00,360.24,360.27,360.17,360.25,29182
2021/07/21,11:20:00,360.25,360.34,360.23,360.33,26163
2021/07/21,11:21:00,360.33,360.37,360.17,360.22,57351
2021/07/21,11:22:00,360.22,360.30,360.11,360.11,33738
2021/07/21,11:23:00,360.11,360.14,360.04,360.08,38621
2021/07/21,11:24:00,360.08,360.24,360.05,360.23,38347
2021/07/21,11:25:00,360.23,360.30,360.23,360.26,46432
2021/07/21,11:26:00,360.26,360.37,360.20,360.31,57133
2021/07/21,11:27:00,360.31,360.36,360.28,360.35,38668
2021/07/21,11:28:00,360.36,360.37,360.13,360.28,106597
2021/07/21,11:29:00,360.28,360.32,360.21,360.24,31320
2021/07/21,11:30:00,360.24,360.26,360.10,360.13,36191
2021/07/21,11:31:00,360.13,360.13,359.97,360.08,85708
2021/07/21,11:32:00,360.09,360.20,360.02,360.10,116756
2021/07/21,11:33:00,360.10,360.16,359.98,360.02,45616
2021/07/21,11:34:00,360.02,360.07,359.97,359.99,95617
2021/07/21,11:35:00,360.00,360.13,359.94,360.05,36584
2021/07/21,11:36:00,360.05,360.18,360.05,360.14,28089
2021/07/21,11:37:00,360.14,360.21,360.10,360.11,41888
2021/07/21,11:38:00,360.11,360.11,360.01,360.05,23944
2021/07/21,11:39:00,360.05,360.08,360.00,360.07,24273
2021/07/21,11:40:00,360.07,360.07,359.94,359.98,28162
2021/07/21,11:41:00,360.00,360.00,359.88,359.91,50558
2021/07/21,11:42:00,359.91,359.92,359.81,359.82,74059
2021/07/21,11:43:00,359.81,359.94,359.79,359.90,38875
2021/07/21,11:44:00,359.90,359.95,359.73,359.73,54511
2021/07/21,11:45:00,359.73,359.83,359.69,359.74,53870
2021/07/21,11:46:00,359.74,359.84,359.72,359.79,31576
2021/07/21,11:47:00,359.79,359.86,359.78,359.83,33077
2021/07/21,11:48:00,359.83,359.85,359.74,359.81,36044
2021/07/21,11:49:00,359.81,359.85,359.73,359.84,41387
2021/07/21,11:50:00,359.84,359.86,359.77,359.83,39861
2021/07/21,11:51:00,359.83,359.92,359.83,359.85,68197
2021/07/21,11:52:00,359.85,359.89,359.69,359.69,61815
2021/07/21,11:53:00,359.69,359.79,359.64,359.79,56928
2021/07/21,11:54:00,359.79,359.85,359.67,359.85,172493
2021/07/21,11:55:00,359.85,359.86,359.79,359.83,29037
2021/07/21,11:56:00,359.83,360.07,359.83,360.00,80027
2021/07/21,11:57:00,360.00,360.03,359.90,359.95,36595
2021/07/21,11:58:00,359.95,360.07,359.95,360.07,21117
2021/07/21,11:59:00,360.07,360.21,360.06,360.21,43735
2021/07/21,12:00:00,360.21,360.28,360.19,360.27,68156
2021/07/21,12:01:00,360.27,360.28,360.18,360.21,31975
2021/07/21,12:02:00,360.21,360.24,360.17,360.21,65985
2021/07/21,12:03:00,360.21,360.24,360.16,360.19,42252
2021/07/21,12:04:00,360.19,360.24,360.16,360.23,44582
2021/07/21,12:05:00,360.23,360.24,360.19,360.21,41428
2021/07/21,12:06:00,360.20,360.22,360.16,360.21,57854
2021/07/21,12:07:00,360.21,360.23,360.13,360.14,49499
2021/07/21,12:08:00,360.14,360.15,360.07,360.15,50723
2021/07/21,12:09:00,360.14,360.17,360.08,360.10,23433
2021/07/21,12:10:00,360.11,360.15,360.11,360.15,20499
2021/07/21,12:11:00,360.15,360.16,360.10,360.11,25671
2021/07/21,12:12:00,360.12,360.12,360.01,360.03,44982
2021/07/21,12:13:00,360.04,360.08,360.01,360.04,17204
2021/07/21,12:14:00,360.05,360.05,359.93,359.93,20274
2021/07/21,12:15:00,359.93,360.02,359.93,359.99,16490
2021/07/21,12:16:00,359.99,360.05,359.96,359.98,17406
2021/07/21,12:17:00,359.98,360.10,359.97,360.09,24941
2021/07/21,12:18:00,360.09,360.12,360.00,360.04,22626
2021/07/21,12:19:00,360.04,360.05,359.96,359.97,30403
2021/07/21,12:20:00,359.97,360.01,359.96,359.99,29573
2021/07/21,12:21:00,359.99,359.99,359.83,359.83,314001
2021/07/21,12:22:00,359.83,359.91,359.77,359.91,26295
2021/07/21,12:23:00,359.91,360.00,359.89,359.89,43203
2021/07/21,12:24:00,359.89,360.03,359.88,360.03,18504
2021/07/21,12:25:00,360.03,360.03,359.97,360.00,312879
2021/07/21,12:26:00,360.00,360.09,359.97,360.09,15774
2021/07/21,12:27:00,360.10,360.10,359.96,359.98,29847
2021/07/21,12:28:00,359.97,360.01,359.93,359.99,23263
2021/07/21,12:29:00,359.99,360.05,359.97,360.04,33972
2021/07/21,12:30:00,360.04,360.04,359.92,360.02,17821
2021/07/21,12:31:00,360.02,360.11,360.02,360.11,27659
2021/07/21,12:32:00,360.11,360.16,360.07,360.11,27185
2021/07/21,12:33:00,360.11,360.12,360.03,360.06,24518
2021/07/21,12:34:00,360.06,360.06,359.96,360.03,25643
2021/07/21,12:35:00,360.03,360.04,359.91,359.99,20922
2021/07/21,12:36:00,359.99,360.00,359.94,359.99,27381
2021/07/21,12:37:00,360.00,360.01,359.95,359.95,20466
2021/07/21,12:38:00,359.96,359.97,359.89,359.90,26507
2021/07/21,12:39:00,359.90,359.90,359.77,359.77,43275
2021/07/21,12:40:00,359.77,359.77,359.64,359.64,39959
2021/07/21,12:41:00,359.62,359.80,359.62,359.75,40800
2021/07/21,12:42:00,359.75,359.80,359.72,359.77,28017
2021/07/21,12:43:00,359.77,359.81,359.73,359.80,12428
2021/07/21,12:44:00,359.80,359.86,359.77,359.85,21234
2021/07/21,12:45:00,359.85,359.89,359.84,359.85,15019
2021/07/21,12:46:00,359.86,359.91,359.84,359.86,25061
2021/07/21,12:47:00,359.86,359.89,359.85,359.88,11595
2021/07/21,12:48:00,359.85,359.86,359.75,359.81,15890
2021/07/21,12:49:00,359.78,359.80,359.73,359.74,19595
2021/07/21,12:50:00,359.74,359.78,359.73,359.76,47348
2021/07/21,12:51:00,359.76,359.77,359.64,359.65,30218
2021/07/21,12:52:00,359.65,359.71,359.57,359.70,43060
2021/07/21,12:53:00,359.71,359.76,359.71,359.73,18771
2021/07/21,12:54:00,359.73,359.80,359.71,359.75,17676
2021/07/21,12:55:00,359.75,359.75,359.67,359.67,11633
2021/07/21,12:56:00,359.67,359.67,359.58,359.63,22663
2021/07/21,12:57:00,359.63,359.63,359.48,359.49,56303
2021/07/21,12:58:00,359.48,359.51,359.43,359.46,42428
2021/07/21,12:59:00,359.46,359.46,359.30,359.34,49281
2021/07/21,13:00:00,359.34,359.40,359.34,359.39,30484
2021/07/21,13:01:00,359.39,359.52,359.36,359.51,38078
2021/07/21,13:02:00,359.52,359.54,359.44,359.52,27678
2021/07/21,13:03:00,359.52,359.55,359.18,359.21,231447
2021/07/21,13:04:00,359.21,359.32,359.18,359.31,38823
2021/07/21,13:05:00,359.31,359.39,359.30,359.36,47098
2021/07/21,13:06:00,359.36,359.41,359.31,359.39,30746
2021/07/21,13:07:00,359.39,359.48,359.39,359.48,22818
2021/07/21,13:08:00,359.48,359.59,359.47,359.59,25286
2021/07/21,13:09:00,359.59,359.65,359.58,359.64,26865
2021/07/21,13:10:00,359.64,359.65,359.59,359.61,29701
2021/07/21,13:11:00,359.61,359.65,359.57,359.60,17239
2021/07/21,13:12:00,359.59,359.66,359.57,359.64,22989
2021/07/21,13:13:00,359.64,359.78,359.62,359.75,45470
2021/07/21,13:14:00,359.75,359.77,359.43,359.60,136491
2021/07/21,13:15:00,359.60,359.68,359.60,359.67,4124
2021/07/21,13:16:00,359.67,359.73,359.65,359.71,10248
2021/07/21,13:17:00,359.71,359.74,359.69,359.71,24256
2021/07/21,13:18:00,359.71,359.73,359.69,359.71,21191
2021/07/21,13:19:00,359.71,359.74,359.67,359.70,22367
2021/07/21,13:20:00,359.70,359.71,359.61,359.70,18451
2021/07/21,13:21:00,359.70,359.83,359.69,359.82,16999
2021/07/21,13:22:00,359.82,359.92,359.81,359.92,262553
2021/07/21,13:23:00,359.93,359.96,359.92,359.95,69241
2021/07/21,13:24:00,359.95,360.00,359.91,359.98,48736
2021/07/21,13:25:00,359.99,360.09,359.99,360.06,28368
2021/07/21,13:26:00,360.06,360.07,359.99,360.05,41452
2021/07/21,13:27:00,360.05,360.07,359.95,359.99,26374
2021/07/21,13:28:00,360.00,360.01,359.97,359.97,12847
2021/07/21,13:29:00,359.97,360.09,359.97,360.06,20124
2021/07/21,13:30:00,360.06,360.10,360.02,360.05,20656
2021/07/21,13:31:00,360.05,360.10,360.03,360.06,49442
2021/07/21,13:32:00,360.06,360.06,359.98,360.00,35829
2021/07/21,13:33:00,360.00,360.01,359.95,359.98,231839
2021/07/21,13:34:00,359.98,360.00,359.94,359.96,28448
2021/07/21,13:35:00,359.95,359.98,359.91,359.91,48917
2021/07/21,13:36:00,359.92,360.00,359.89,360.00,25931
2021/07/21,13:37:00,360.00,360.06,359.97,360.05,25954
2021/07/21,13:38:00,360.05,360.09,360.01,360.02,13274
2021/07/21,13:39:00,360.02,360.09,359.97,360.09,21628
2021/07/21,13:40:00,360.08,360.10,360.03,360.06,16261
2021/07/21,13:41:00,360.06,360.09,360.04,360.06,20405
2021/07/21,13:42:00,360.08,360.15,360.08,360.12,22199
2021/07/21,13:43:00,360.12,360.22,360.12,360.20,33167
2021/07/21,13:44:00,360.20,360.31,360.17,360.28,118537
2021/07/21,13:45:00,360.28,360.28,360.22,360.26,46695
2021/07/21,13:46:00,360.26,360.28,360.18,360.18,16070
2021/07/21,13:47:00,360.18,360.28,360.18,360.26,18651
2021/07/21,13:48:00,360.25,360.28,360.22,360.28,14376
2021/07/21,13:49:00,360.28,360.32,360.26,360.26,26631
2021/07/21,13:50:00,360.26,360.34,360.25,360.34,37937
2021/07/21,13:51:00,360.34,360.46,360.33,360.46,81270
2021/07/21,13:52:00,360.46,360.48,360.40,360.42,38277
2021/07/21,13:53:00,360.41,360.42,360.28,360.30,44187
2021/07/21,13:54:00,360.30,360.30,360.25,360.27,124762
2021/07/21,13:55:00,360.27,360.30,360.25,360.26,13869
2021/07/21,13:56:00,360.26,360.30,360.25,360.26,14438
2021/07/21,13:57:00,360.26,360.28,360.23,360.23,16055
2021/07/21,13:58:00,360.24,360.30,360.24,360.28,37062
2021/07/21,13:59:00,360.28,360.33,360.24,360.24,41122
2021/07/21,14:00:00,360.24,360.25,360.18,360.24,28000
2021/07/21,14:01:00,360.24,360.25,360.12,360.18,34555
2021/07/21,14:02:00,360.18,360.22,360.15,360.17,64681
2021/07/21,14:03:00,360.17,360.18,360.10,360.10,18133
2021/07/21,14:04:00,360.10,360.21,360.10,360.20,20838
2021/07/21,14:05:00,360.20,360.26,360.19,360.24,35039
2021/07/21,14:06:00,360.23,360.28,360.20,360.27,43739
2021/07/21,14:07:00,360.27,360.27,360.22,360.24,14485
2021/07/21,14:08:00,360.25,360.25,360.18,360.18,10410
2021/07/21,14:09:00,360.18,360.23,360.16,360.17,25823
2021/07/21,14:10:00,360.17,360.17,360.12,360.15,30052
2021/07/21,14:11:00,360.15,360.16,360.11,360.12,8260
2021/07/21,14:12:00,360.12,360.15,360.08,360.09,21830
2021/07/21,14:13:00,360.09,360.15,360.09,360.14,14873
2021/07/21,14:14:00,360.14,360.18,360.14,360.17,8665
2021/07/21,14:15:00,360.17,360.18,360.09,360.09,27990
2021/07/21,14:16:00,360.10,360.15,360.05,360.09,70439
2021/07/21,14:17:00,360.09,360.15,360.09,360.15,7640
2021/07/21,14:18:00,360.15,360.15,360.10,360.13,227220
2021/07/21,14:19:00,360.13,360.13,360.03,360.03,17589
2021/07/21,14:20:00,360.02,360.02,359.93,359.95,32273
2021/07/21,14:21:00,359.95,360.02,359.95,360.01,40984
2021/07/21,14:22:00,360.01,360.09,360.01,360.04,53408
2021/07/21,14:23:00,360.04,360.07,360.01,360.05,18705
2021/07/21,14:24:00,360.05,360.10,360.04,360.09,23339
2021/07/21,14:25:00,360.09,360.13,360.07,360.10,30131
2021/07/21,14:26:00,360.10,360.17,360.08,360.12,18391
2021/07/21,14:27:00,360.12,360.13,360.04,360.04,19072
2021/07/21,14:28:00,360.04,360.07,360.01,360.06,11285
2021/07/21,14:29:00,360.06,360.16,360.06,360.15,12893
2021/07/21,14:30:00,360.15,360.19,360.15,360.19,14355
2021/07/21,14:31:00,360.19,360.30,360.19,360.28,65826
2021/07/21,14:32:00,360.28,360.35,360.28,360.35,38038
2021/07/21,14:33:00,360.35,360.40,360.35,360.35,70687
2021/07/21,14:34:00,360.35,360.35,360.24,360.25,39201
2021/07/21,14:35:00,360.24,360.27,360.22,360.27,27025
2021/07/21,14:36:00,360.27,360.29,360.24,360.24,24864
2021/07/21,14:37:00,360.24,360.26,360.15,360.19,35292
2021/07/21,14:38:00,360.19,360.20,360.13,360.18,18104
2021/07/21,14:39:00,360.18,360.18,360.10,360.13,16798
2021/07/21,14:40:00,360.13,360.17,360.11,360.17,26456
2021/07/21,14:41:00,360.17,360.22,360.11,360.21,41470
2021/07/21,14:42:00,360.20,360.28,360.20,360.27,22456
2021/07/21,14:43:00,360.27,360.34,360.26,360.34,38604
2021/07/21,14:44:00,360.34,360.37,360.28,360.29,61541
2021/07/21,14:45:00,360.29,360.32,360.25,360.31,26131
2021/07/21,14:46:00,360.31,360.39,360.30,360.37,25337
2021/07/21,14:47:00,360.37,360.42,360.37,360.40,45816
2021/07/21,14:48:00,360.40,360.40,360.34,360.36,43504
2021/07/21,14:49:00,360.36,360.37,360.33,360.34,23602
2021/07/21,14:50:00,360.35,360.35,360.33,360.35,27892
2021/07/21,14:51:00,360.35,360.43,360.35,360.41,45884
2021/07/21,14:52:00,360.41,360.41,360.37,360.39,7642
2021/07/21,14:53:00,360.39,360.39,360.35,360.37,17840
2021/07/21,14:54:00,360.37,360.40,360.37,360.40,15237
2021/07/21,14:55:00,360.40,360.40,360.33,360.36,19661
2021/07/21,14:56:00,360.36,360.39,360.34,360.38,20090
2021/07/21,14:57:00,360.38,360.39,360.32,360.35,15574
2021/07/21,14:58:00,360.37,360.41,360.34,360.41,26392
2021/07/21,14:59:00,360.41,360.41,360.38,360.41,13591
2021/07/21,15:00:00,360.40,360.47,360.40,360.45,29387
2021/07/21,15:01:00,360.45,360.53,360.41,360.51,106347
2021/07/21,15:02:00,360.51,360.56,360.51,360.55,228540
2021/07/21,15:03:00,360.55,360.58,360.54,360.57,49313
2021/07/21,15:04:00,360.57,360.57,360.44,360.47,32901
2021/07/21,15:05:00,360.47,360.55,360.46,360.55,30000
2021/07/21,15:06:00,360.54,360.57,360.52,360.54,37512
2021/07/21,15:07:00,360.54,360.54,360.47,360.49,31898
2021/07/21,15:08:00,360.49,360.52,360.46,360.51,17879
2021/07/21,15:09:00,360.51,360.61,360.51,360.57,41712
2021/07/21,15:10:00,360.57,360.61,360.57,360.60,27573
2021/07/21,15:11:00,360.59,360.70,360.59,360.70,62588
2021/07/21,15:12:00,360.70,360.74,360.69,360.69,52814
2021/07/21,15:13:00,360.70,360.76,360.70,360.71,45320
2021/07/21,15:14:00,360.71,360.77,360.71,360.73,28792
2021/07/21,15:15:00,360.73,360.73,360.57,360.63,38229
2021/07/21,15:16:00,360.63,360.69,360.61,360.61,20414
2021/07/21,15:17:00,360.61,360.69,360.59,360.69,32989
2021/07/21,15:18:00,360.69,360.77,360.69,360.77,20873
2021/07/21,15:19:00,360.77,360.87,360.77,360.86,54372
2021/07/21,15:20:00,360.87,360.87,360.84,360.85,99686
2021/07/21,15:21:00,360.84,360.84,360.81,360.83,17916
2021/07/21,15:22:00,360.83,360.83,360.77,360.79,105566
2021/07/21,15:23:00,360.79,360.79,360.72,360.73,25380
2021/07/21,15:24:00,360.73,360.73,360.67,360.72,251614
2021/07/21,15:25:00,360.72,360.72,360.61,360.61,48840
2021/07/21,15:26:00,360.62,360.64,360.55,360.55,45383
2021/07/21,15:27:00,360.55,360.58,360.52,360.54,37575
2021/07/21,15:28:00,360.54,360.60,360.53,360.60,28444
2021/07/21,15:29:00,360.60,360.61,360.56,360.59,66746
2021/07/21,15:30:00,360.59,360.61,360.56,360.60,30013
2021/07/21,15:31:00,360.60,360.65,360.55,360.55,95367
2021/07/21,15:32:00,360.55,360.74,360.55,360.73,34259
2021/07/21,15:33:00,360.73,360.82,360.73,360.82,26893
2021/07/21,15:34:00,360.82,360.83,360.76,360.79,30270
2021/07/21,15:35:00,360.79,360.82,360.75,360.81,39215
2021/07/21,15:36:00,360.80,360.87,360.80,360.86,51295
2021/07/21,15:37:00,360.86,360.87,360.79,360.81,28582
2021/07/21,15:38:00,360.81,360.87,360.80,360.86,32453
2021/07/21,15:39:00,360.87,360.87,360.66,360.67,77013
2021/07/21,15:40:00,360.66,360.72,360.63,360.66,67340
2021/07/21,15:41:00,360.67,360.68,360.59,360.61,41478
2021/07/21,15:42:00,360.61,360.66,360.61,360.62,41038
2021/07/21,15:43:00,360.61,360.65,360.60,360.62,35389
2021/07/21,15:44:00,360.62,360.64,360.55,360.56,100398
2021/07/21,15:45:00,360.55,360.62,360.54,360.62,96594
2021/07/21,15:46:00,360.62,360.63,360.59,360.60,39762
2021/07/21,15:47:00,360.60,360.61,360.53,360.54,56970
2021/07/21,15:48:00,360.54,360.55,360.51,360.54,93186
2021/07/21,15:49:00,360.54,360.57,360.49,360.51,85000
2021/07/21,15:50:00,360.51,360.52,360.38,360.39,171596
2021/07/21,15:51:00,360.39,360.47,360.10,360.44,258423
2021/07/21,15:52:00,360.44,360.56,360.41,360.56,61485
2021/07/21,15:53:00,360.56,360.74,360.53,360.73,103275
2021/07/21,15:54:00,360.73,360.82,360.72,360.82,107578
2021/07/21,15:55:00,360.81,361.31,360.81,361.22,334603
2021/07/21,15:56:00,361.22,361.34,361.10,361.15,459197
2021/07/21,15:57:00,361.15,361.37,361.13,361.34,230066
2021/07/21,15:58:00,361.35,361.40,361.30,361.31,210337
2021/07/21,15:59:00,361.31,361.35,361.20,361.23,555510
2021/07/22,09:31:00,361.77,362.18,361.77,362.16,274249
2021/07/22,09:32:00,362.16,362.48,362.15,362.36,214119
2021/07/22,09:33:00,362.37,362.53,362.22,362.35,189908
2021/07/22,09:34:00,362.36,362.56,362.36,362.47,219197
2021/07/22,09:35:00,362.47,362.52,362.34,362.43,185406
2021/07/22,09:36:00,362.44,362.57,362.38,362.46,219068
2021/07/22,09:37:00,362.46,362.73,362.44,362.60,227795
2021/07/22,09:38:00,362.61,362.73,362.45,362.45,183474
2021/07/22,09:39:00,362.45,362.62,362.43,362.52,139208
2021/07/22,09:40:00,362.52,362.72,362.52,362.58,171062
2021/07/22,09:41:00,362.58,362.63,362.39,362.44,194675
2021/07/22,09:42:00,362.44,362.69,362.37,362.65,141348
2021/07/22,09:43:00,362.63,362.96,362.60,362.90,383032
2021/07/22,09:44:00,362.90,363.08,362.90,362.90,205284
2021/07/22,09:45:00,362.91,363.02,362.81,362.91,1175540
2021/07/22,09:46:00,362.91,363.06,362.76,362.79,137253
2021/07/22,09:47:00,362.77,362.80,362.55,362.72,164855
2021/07/22,09:48:00,362.72,362.82,362.52,362.54,138609
2021/07/22,09:49:00,362.54,362.59,362.42,362.51,80160
2021/07/22,09:50:00,362.51,362.51,362.30,362.45,146118
2021/07/22,09:51:00,362.45,362.65,362.32,362.34,109732
2021/07/22,09:52:00,362.34,362.40,362.16,362.19,119763
2021/07/22,09:53:00,362.19,362.51,362.18,362.41,136360
2021/07/22,09:54:00,362.41,362.50,362.29,362.35,63988
2021/07/22,09:55:00,362.33,362.56,362.24,362.43,107977
2021/07/22,09:56:00,362.42,362.48,362.33,362.44,81431
2021/07/22,09:57:00,362.44,362.63,362.39,362.60,97384
2021/07/22,09:58:00,362.60,362.70,362.51,362.62,89785
2021/07/22,09:59:00,362.63,362.75,362.61,362.62,1071319
2021/07/22,10:00:00,362.62,362.66,362.48,362.62,68910
2021/07/22,10:01:00,362.65,363.16,362.65,362.98,212873
2021/07/22,10:02:00,362.98,363.08,362.92,363.04,172138
2021/07/22,10:03:00,363.03,363.16,362.95,362.96,92463
2021/07/22,10:04:00,362.96,363.08,362.90,363.08,70383
2021/07/22,10:05:00,363.08,363.09,362.83,362.89,80337
2021/07/22,10:06:00,362.89,363.03,362.84,362.93,70754
2021/07/22,10:07:00,362.95,362.96,362.71,362.71,70619
2021/07/22,10:08:00,362.71,362.76,362.53,362.75,80561
2021/07/22,10:09:00,362.76,362.89,362.66,362.82,58139
2021/07/22,10:10:00,362.82,362.86,362.63,362.64,119192
2021/07/22,10:11:00,362.64,362.76,362.61,362.68,73074
2021/07/22,10:12:00,362.68,362.82,362.61,362.71,58674
2021/07/22,10:13:00,362.70,362.75,362.53,362.62,141109
2021/07/22,10:14:00,362.62,362.82,362.62,362.82,55601
2021/07/22,10:15:00,362.82,362.94,362.72,362.94,80625
2021/07/22,10:16:00,362.94,362.99,362.84,362.90,79188
2021/07/22,10:17:00,362.91,363.06,362.89,363.04,82728
2021/07/22,10:18:00,363.04,363.06,362.85,362.90,93645
2021/07/22,10:19:00,362.89,363.00,362.72,363.00,130037
2021/07/22,10:20:00,363.00,363.07,362.93,363.02,65462
2021/07/22,10:21:00,363.01,363.05,362.95,363.00,168805
2021/07/22,10:22:00,363.00,363.01,362.86,362.88,92934
2021/07/22,10:23:00,362.88,362.90,362.77,362.90,123682
2021/07/22,10:24:00,362.89,363.06,362.85,363.06,55988
2021/07/22,10:25:00,363.06,363.08,362.86,362.86,92854
2021/07/22,10:26:00,362.86,362.93,362.81,362.91,87772
2021/07/22,10:27:00,362.93,363.23,362.90,363.22,347268
2021/07/22,10:28:00,363.22,363.23,363.14,363.23,98739
2021/07/22,10:29:00,363.23,363.40,363.23,363.33,137579
2021/07/22,10:30:00,363.34,363.34,363.23,363.33,125765
2021/07/22,10:31:00,363.33,363.36,363.20,363.29,92957
2021/07/22,10:32:00,363.29,363.29,363.14,363.24,97723
2021/07/22,10:33:00,363.24,363.30,363.08,363.24,72989
2021/07/22,10:34:00,363.24,363.32,363.20,363.32,55403
2021/07/22,10:35:00,363.31,363.38,363.24,363.36,70698
2021/07/22,10:36:00,363.37,363.40,363.27,363.30,53376
2021/07/22,10:37:00,363.34,363.47,363.30,363.45,79560
2021/07/22,10:38:00,363.45,363.55,363.43,363.54,81787
2021/07/22,10:39:00,363.55,363.61,363.53,363.54,72901
2021/07/22,10:40:00,363.54,363.59,363.52,363.55,46201
2021/07/22,10:41:00,363.55,363.64,363.51,363.64,69335
2021/07/22,10:42:00,363.64,363.77,363.64,363.77,71731
2021/07/22,10:43:00,363.76,363.76,363.65,363.69,69087
2021/07/22,10:44:00,363.70,363.74,363.66,363.74,36719
2021/07/22,10:45:00,363.74,363.76,363.58,363.62,55922
2021/07/22,10:46:00,363.62,363.66,363.52,363.55,58305
2021/07/22,10:47:00,363.55,363.70,363.53,363.66,34015
2021/07/22,10:48:00,363.66,363.69,363.57,363.62,58630
2021/07/22,10:49:00,363.62,363.67,363.56,363.60,80717
2021/07/22,10:50:00,363.60,363.63,363.53,363.62,55738
2021/07/22,10:51:00,363.64,363.74,363.58,363.58,40991
2021/07/22,10:52:00,363.57,363.58,363.48,363.57,60164
2021/07/22,10:53:00,363.57,363.59,363.48,363.55,38290
2021/07/22,10:54:00,363.56,363.57,363.48,363.51,62783
2021/07/22,10:55:00,363.51,363.56,363.49,363.53,28659
2021/07/22,10:56:00,363.53,363.55,363.48,363.52,35776
2021/07/22,10:57:00,363.52,363.57,363.49,363.53,40100
2021/07/22,10:58:00,363.53,363.56,363.49,363.53,24486
2021/07/22,10:59:00,363.54,363.58,363.46,363.46,74865
2021/07/22,11:00:00,363.49,363.53,363.41,363.44,50513
2021/07/22,11:01:00,363.44,363.53,363.40,363.51,53989
2021/07/22,11:02:00,363.51,363.67,363.51,363.66,65491
2021/07/22,11:03:00,363.66,363.72,363.57,363.72,69154
2021/07/22,11:04:00,363.72,363.75,363.62,363.67,65352
2021/07/22,11:05:00,363.67,363.67,363.58,363.58,39187
2021/07/22,11:06:00,363.58,363.60,363.43,363.45,63070
2021/07/22,11:07:00,363.43,363.43,363.18,363.26,111229
2021/07/22,11:08:00,363.26,363.31,363.22,363.28,70238
2021/07/22,11:09:00,363.28,363.31,363.24,363.28,45434
2021/07/22,11:10:00,363.28,363.28,363.17,363.24,73447
2021/07/22,11:11:00,363.24,363.24,363.09,363.10,63891
2021/07/22,11:12:00,363.09,363.11,362.97,363.04,97722
2021/07/22,11:13:00,363.04,363.11,363.04,363.05,75735
2021/07/22,11:14:00,363.03,363.03,362.89,362.93,87772
2021/07/22,11:15:00,362.92,363.02,362.82,363.02,114757
2021/07/22,11:16:00,363.02,363.03,362.75,362.77,82161
2021/07/22,11:17:00,362.77,362.84,362.69,362.76,89390
2021/07/22,11:18:00,362.76,362.92,362.72,362.88,60083
2021/07/22,11:19:00,362.88,362.96,362.85,362.96,46129
2021/07/22,11:20:00,362.96,362.99,362.83,362.92,38677
2021/07/22,11:21:00,362.93,363.10,362.91,363.09,60055
2021/07/22,11:22:00,363.08,363.12,363.05,363.11,75399
2021/07/22,11:23:00,363.11,363.12,362.97,362.97,71658
2021/07/22,11:24:00,362.96,363.07,362.90,363.05,118456
2021/07/22,11:25:00,363.06,363.16,363.04,363.15,29266
2021/07/22,11:26:00,363.15,363.18,363.08,363.15,40901
2021/07/22,11:27:00,363.15,363.15,362.99,363.02,44200
2021/07/22,11:28:00,363.02,363.04,362.81,362.87,264984
2021/07/22,11:29:00,362.88,363.09,362.86,362.97,45542
2021/07/22,11:30:00,362.98,363.09,362.90,363.07,267861
2021/07/22,11:31:00,363.07,363.14,363.00,363.00,36091
2021/07/22,11:32:00,363.00,363.04,362.94,362.98,54020
2021/07/22,11:33:00,362.97,363.03,362.92,362.97,47864
2021/07/22,11:34:00,362.97,363.06,362.97,362.99,42048
2021/07/22,11:35:00,363.01,363.05,362.92,362.94,21895
2021/07/22,11:36:00,362.94,363.03,362.91,363.01,35186
2021/07/22,11:37:00,363.01,363.10,363.00,363.07,28209
2021/07/22,11:38:00,363.08,363.09,362.99,363.05,38273
2021/07/22,11:39:00,363.08,363.11,363.01,363.03,25175
2021/07/22,11:40:00,363.03,363.13,363.03,363.13,39664
2021/07/22,11:41:00,363.12,363.16,363.01,363.08,47153
2021/07/22,11:42:00,363.08,363.09,362.97,362.97,26955
2021/07/22,11:43:00,362.97,362.98,362.90,362.91,52606
2021/07/22,11:44:00,362.93,363.00,362.83,362.97,66565
2021/07/22,11:45:00,362.99,363.00,362.86,362.92,37022
2021/07/22,11:46:00,362.92,362.99,362.82,362.83,19764
2021/07/22,11:47:00,362.83,362.87,362.70,362.80,56229
2021/07/22,11:48:00,362.82,362.88,362.73,362.73,39611
2021/07/22,11:49:00,362.73,363.04,362.71,363.02,52683
2021/07/22,11:50:00,363.02,363.10,363.01,363.10,30930
2021/07/22,11:51:00,363.10,363.15,363.05,363.13,43818
2021/07/22,11:52:00,363.13,363.26,363.12,363.25,33141
2021/07/22,11:53:00,363.25,363.36,363.19,363.34,43741
2021/07/22,11:54:00,363.34,363.34,363.22,363.28,24806
2021/07/22,11:55:00,363.28,363.31,363.26,363.31,22697
2021/07/22,11:56:00,363.32,363.34,363.27,363.28,22556
2021/07/22,11:57:00,363.27,363.36,363.23,363.35,22745
2021/07/22,11:58:00,363.34,363.39,363.32,363.37,25365
2021/07/22,11:59:00,363.38,363.40,363.31,363.33,34117
2021/07/22,12:00:00,363.33,363.35,363.27,363.32,27478
2021/07/22,12:01:00,363.32,363.42,363.32,363.40,32683
2021/07/22,12:02:00,363.40,363.40,363.21,363.21,33148
2021/07/22,12:03:00,363.22,363.24,363.10,363.12,39743
2021/07/22,12:04:00,363.12,363.12,362.96,362.99,48030
2021/07/22,12:05:00,362.99,363.00,362.67,362.69,56253
2021/07/22,12:06:00,362.70,362.76,362.67,362.69,38165
2021/07/22,12:07:00,362.69,362.75,362.55,362.61,80702
2021/07/22,12:08:00,362.61,362.66,362.52,362.65,47539
2021/07/22,12:09:00,362.66,362.71,362.48,362.55,58685
2021/07/22,12:10:00,362.55,362.58,362.29,362.30,130113
2021/07/22,12:11:00,362.30,362.38,362.27,362.34,41901
2021/07/22,12:12:00,362.34,362.45,362.31,362.40,68489
2021/07/22,12:13:00,362.40,362.47,362.26,362.26,32516
2021/07/22,12:14:00,362.26,362.46,362.26,362.46,35214
2021/07/22,12:15:00,362.46,362.48,362.35,362.43,55878
2021/07/22,12:16:00,362.42,362.46,362.36,362.41,56007
2021/07/22,12:17:00,362.41,362.56,362.37,362.56,46669
2021/07/22,12:18:00,362.54,362.64,362.54,362.63,54532
2021/07/22,12:19:00,362.63,362.65,362.42,362.44,57441
2021/07/22,12:20:00,362.43,362.43,362.28,362.28,84372
2021/07/22,12:21:00,362.28,362.35,362.15,362.17,93328
2021/07/22,12:22:00,362.17,362.21,362.00,362.04,67434
2021/07/22,12:23:00,362.03,362.10,361.99,362.09,67122
2021/07/22,12:24:00,362.08,362.24,362.08,362.21,71546
2021/07/22,12:25:00,362.21,362.23,362.08,362.11,53750
2021/07/22,12:26:00,362.10,362.31,362.06,362.31,63372
2021/07/22,12:27:00,362.31,362.39,362.28,362.39,67549
2021/07/22,12:28:00,362.39,362.49,362.37,362.49,32679
2021/07/22,12:29:00,362.47,362.65,362.41,362.64,68774
2021/07/22,12:30:00,362.64,362.66,362.58,362.63,75836
2021/07/22,12:31:00,362.63,362.70,362.52,362.67,69398
2021/07/22,12:32:00,362.68,362.71,362.64,362.66,56355
2021/07/22,12:33:00,362.66,362.74,362.61,362.72,53805
2021/07/22,12:34:00,362.72,362.74,362.61,362.71,31934
2021/07/22,12:35:00,362.71,362.72,362.66,362.71,23506
2021/07/22,12:36:00,362.71,362.79,362.65,362.73,49321
2021/07/22,12:37:00,362.73,362.78,362.73,362.78,18744
2021/07/22,12:38:00,362.78,362.92,362.77,362.91,46155
2021/07/22,12:39:00,362.91,362.91,362.82,362.86,26817
2021/07/22,12:40:00,362.87,362.93,362.87,362.91,39339
2021/07/22,12:41:00,362.91,362.92,362.83,362.86,26402
2021/07/22,12:42:00,362.86,362.91,362.85,362.86,34341
2021/07/22,12:43:00,362.86,362.90,362.77,362.84,36148
2021/07/22,12:44:00,362.85,362.85,362.75,362.75,51966
2021/07/22,12:45:00,362.75,362.79,362.69,362.77,29566
2021/07/22,12:46:00,362.77,362.79,362.65,362.72,64682
2021/07/22,12:47:00,362.73,362.84,362.72,362.81,27114
2021/07/22,12:48:00,362.81,362.85,362.70,362.72,40549
2021/07/22,12:49:00,362.72,362.77,362.54,362.60,66639
2021/07/22,12:50:00,362.61,362.63,362.45,362.51,80179
2021/07/22,12:51:00,362.51,362.62,362.49,362.61,39685
2021/07/22,12:52:00,362.61,362.67,362.60,362.66,29623
2021/07/22,12:53:00,362.66,362.79,362.66,362.72,61136
2021/07/22,12:54:00,362.72,362.72,362.57,362.59,31653
2021/07/22,12:55:00,362.59,362.67,362.52,362.64,31365
2021/07/22,12:56:00,362.64,362.72,362.63,362.72,22140
2021/07/22,12:57:00,362.72,362.86,362.72,362.81,36509
2021/07/22,12:58:00,362.81,362.84,362.76,362.77,38437
2021/07/22,12:59:00,362.80,362.94,362.80,362.94,238532
2021/07/22,13:00:00,362.94,362.96,362.90,362.95,12596
2021/07/22,13:01:00,362.95,362.95,362.86,362.91,21411
2021/07/22,13:02:00,362.91,363.02,362.91,363.02,33638
2021/07/22,13:03:00,363.02,363.08,362.99,363.07,47284
2021/07/22,13:04:00,363.07,363.08,363.01,363.06,54495
2021/07/22,13:05:00,363.07,363.09,363.03,363.06,31698
2021/07/22,13:06:00,363.08,363.09,363.03,363.04,15691
2021/07/22,13:07:00,363.04,363.10,363.03,363.06,38949
2021/07/22,13:08:00,363.06,363.08,363.03,363.04,19614
2021/07/22,13:09:00,363.04,363.07,363.02,363.06,17716
2021/07/22,13:10:00,363.06,363.07,363.03,363.06,11999
2021/07/22,13:11:00,363.06,363.08,363.03,363.06,9522
2021/07/22,13:12:00,363.08,363.17,363.08,363.13,56973
2021/07/22,13:13:00,363.13,363.18,363.13,363.16,45179
2021/07/22,13:14:00,363.16,363.17,363.12,363.17,29413
2021/07/22,13:15:00,363.17,363.19,363.11,363.13,23762
2021/07/22,13:16:00,363.13,363.17,363.10,363.15,19343
2021/07/22,13:17:00,363.15,363.16,363.10,363.16,17780
2021/07/22,13:18:00,363.16,363.29,363.14,363.24,57759
2021/07/22,13:19:00,363.24,363.30,363.22,363.29,19508
2021/07/22,13:20:00,363.29,363.36,363.28,363.32,55388
2021/07/22,13:21:00,363.32,363.34,363.21,363.22,52696
2021/07/22,13:22:00,363.22,363.26,363.16,363.19,44394
2021/07/22,13:23:00,363.19,363.26,363.18,363.25,53871
2021/07/22,13:24:00,363.25,363.27,363.22,363.26,32018
2021/07/22,13:25:00,363.26,363.31,363.25,363.28,19282
2021/07/22,13:26:00,363.28,363.29,363.24,363.25,49742
2021/07/22,13:27:00,363.25,363.26,363.23,363.26,9451
2021/07/22,13:28:00,363.26,363.30,363.22,363.23,13307
2021/07/22,13:29:00,363.23,363.39,363.22,363.38,24054
2021/07/22,13:30:00,363.38,363.41,363.29,363.32,24837
2021/07/22,13:31:00,363.31,363.39,363.28,363.35,30968
2021/07/22,13:32:00,363.35,363.49,363.33,363.49,60030
2021/07/22,13:33:00,363.49,363.49,363.43,363.44,18791
2021/07/22,13:34:00,363.44,363.48,363.40,363.48,16299
2021/07/22,13:35:00,363.47,363.47,363.42,363.43,16315
2021/07/22,13:36:00,363.43,363.47,363.41,363.44,16064
2021/07/22,13:37:00,363.44,363.49,363.40,363.45,17603
2021/07/22,13:38:00,363.45,363.48,363.43,363.46,28871
2021/07/22,13:39:00,363.46,363.47,363.43,363.45,50118
2021/07/22,13:40:00,363.45,363.48,363.44,363.44,12328
2021/07/22,13:41:00,363.45,363.50,363.43,363.47,22233
2021/07/22,13:42:00,363.47,363.47,363.42,363.43,22641
2021/07/22,13:43:00,363.43,363.44,363.36,363.41,38614
2021/07/22,13:44:00,363.41,363.43,363.34,363.34,25694
2021/07/22,13:45:00,363.34,363.41,363.34,363.37,14913
2021/07/22,13:46:00,363.37,363.39,363.23,363.24,33358
2021/07/22,13:47:00,363.24,363.35,363.22,363.34,29785
2021/07/22,13:48:00,363.34,363.36,363.31,363.33,13115
2021/07/22,13:49:00,363.33,363.36,363.29,363.36,18204
2021/07/22,13:50:00,363.36,363.37,363.33,363.35,48168
2021/07/22,13:51:00,363.35,363.35,363.27,363.35,15289
2021/07/22,13:52:00,363.35,363.36,363.32,363.34,10844
2021/07/22,13:53:00,363.34,363.36,363.29,363.33,7749
2021/07/22,13:54:00,363.33,363.39,363.29,363.29,12392
2021/07/22,13:55:00,363.30,363.47,363.29,363.44,30444
2021/07/22,13:56:00,363.44,363.46,363.40,363.41,9779
2021/07/22,13:57:00,363.41,363.42,363.30,363.33,40707
2021/07/22,13:58:00,363.33,363.41,363.31,363.32,34956
2021/07/22,13:59:00,363.33,363.35,363.29,363.32,9488
2021/07/22,14:00:00,363.32,363.40,363.32,363.35,17038
2021/07/22,14:01:00,363.35,363.36,363.23,363.31,38478
2021/07/22,14:02:00,363.30,363.33,363.29,363.30,15249
2021/07/22,14:03:00,363.29,363.31,363.24,363.28,25925
2021/07/22,14:04:00,363.29,363.31,363.29,363.30,14957
2021/07/22,14:05:00,363.30,363.36,363.26,363.33,22858
2021/07/22,14:06:00,363.33,363.35,363.29,363.34,29270
2021/07/22,14:07:00,363.34,363.42,363.34,363.40,44108
2021/07/22,14:08:00,363.41,363.41,363.34,363.40,26894
2021/07/22,14:09:00,363.40,363.43,363.20,363.33,193170
2021/07/22,14:10:00,363.33,363.36,363.29,363.31,14639
2021/07/22,14:11:00,363.31,363.40,363.31,363.38,18585
2021/07/22,14:12:00,363.39,363.39,363.33,363.35,19039
2021/07/22,14:13:00,363.35,363.44,363.34,363.44,33938
2021/07/22,14:14:00,363.43,363.56,363.43,363.56,74389
2021/07/22,14:15:00,363.56,363.59,363.55,363.59,150921
2021/07/22,14:16:00,363.59,363.63,363.54,363.62,37382
2021/07/22,14:17:00,363.62,363.62,363.58,363.60,38675
2021/07/22,14:18:00,363.60,363.60,363.49,363.58,35417
2021/07/22,14:19:00,363.58,363.66,363.58,363.66,28063
2021/07/22,14:20:00,363.66,363.66,363.61,363.62,20661
2021/07/22,14:21:00,363.62,363.62,363.55,363.58,24765
2021/07/22,14:22:00,363.57,363.61,363.51,363.61,47452
2021/07/22,14:23:00,363.61,363.64,363.59,363.62,264555
2021/07/22,14:24:00,363.62,363.64,363.57,363.61,16676
2021/07/22,14:25:00,363.61,363.69,363.60,363.68,34102
2021/07/22,14:26:00,363.66,363.68,363.65,363.65,9575
2021/07/22,14:27:00,363.65,363.66,363.60,363.60,31026
2021/07/22,14:28:00,363.61,363.63,363.59,363.61,26328
2021/07/22,14:29:00,363.61,363.63,363.58,363.61,226571
2021/07/22,14:30:00,363.61,363.62,363.57,363.61,31928
2021/07/22,14:31:00,363.61,363.62,363.53,363.53,68164
2021/07/22,14:32:00,363.53,363.55,363.51,363.54,35735
2021/07/22,14:33:00,363.54,363.58,363.52,363.58,46751
2021/07/22,14:34:00,363.58,363.58,363.56,363.56,22046
2021/07/22,14:35:00,363.56,363.56,363.51,363.53,18600
2021/07/22,14:36:00,363.53,363.55,363.46,363.54,43044
2021/07/22,14:37:00,363.54,363.58,363.54,363.55,29078
2021/07/22,14:38:00,363.55,363.56,363.43,363.43,75068
2021/07/22,14:39:00,363.44,363.45,363.39,363.41,48458
2021/07/22,14:40:00,363.40,363.55,363.37,363.55,51380
2021/07/22,14:41:00,363.55,363.58,363.45,363.45,52447
2021/07/22,14:42:00,363.45,363.51,363.42,363.51,23484
2021/07/22,14:43:00,363.51,363.55,363.49,363.53,42509
2021/07/22,14:44:00,363.51,363.51,363.44,363.47,43686
2021/07/22,14:45:00,363.47,363.51,363.42,363.50,20751
2021/07/22,14:46:00,363.51,363.55,363.50,363.51,26686
2021/07/22,14:47:00,363.51,363.61,363.49,363.61,230528
2021/07/22,14:48:00,363.62,363.72,363.62,363.68,70312
2021/07/22,14:49:00,363.68,363.75,363.66,363.69,66112
2021/07/22,14:50:00,363.69,363.70,363.44,363.49,65804
2021/07/22,14:51:00,363.49,363.60,363.46,363.60,48327
2021/07/22,14:52:00,363.60,363.63,363.49,363.49,63387
2021/07/22,14:53:00,363.49,363.49,363.38,363.43,81729
2021/07/22,14:54:00,363.44,363.52,363.44,363.52,19032
2021/07/22,14:55:00,363.51,363.55,363.49,363.55,39222
2021/07/22,14:56:00,363.55,363.66,363.47,363.66,32523
2021/07/22,14:57:00,363.66,363.69,363.62,363.68,45509
2021/07/22,14:58:00,363.68,363.73,363.63,363.67,52028
2021/07/22,14:59:00,363.68,363.83,363.67,363.81,261800
2021/07/22,15:00:00,363.81,363.85,363.75,363.78,482016
2021/07/22,15:01:00,363.77,363.79,363.69,363.73,33046
2021/07/22,15:02:00,363.73,363.75,363.71,363.72,18138
2021/07/22,15:03:00,363.72,363.78,363.72,363.77,18392
2021/07/22,15:04:00,363.76,363.82,363.74,363.77,42332
2021/07/22,15:05:00,363.77,363.81,363.76,363.79,18045
2021/07/22,15:06:00,363.79,363.81,363.73,363.74,45903
2021/07/22,15:07:00,363.74,363.74,363.59,363.62,61921
2021/07/22,15:08:00,363.62,363.64,363.60,363.60,31733
2021/07/22,15:09:00,363.60,363.63,363.55,363.56,36200
2021/07/22,15:10:00,363.56,363.61,363.55,363.58,40172
2021/07/22,15:11:00,363.57,363.61,363.53,363.56,35130
2021/07/22,15:12:00,363.56,363.60,363.54,363.55,236425
2021/07/22,15:13:00,363.55,363.64,363.55,363.62,20249
2021/07/22,15:14:00,363.61,363.67,363.61,363.64,22452
2021/07/22,15:15:00,363.63,363.68,363.61,363.67,29799
2021/07/22,15:16:00,363.67,363.73,363.64,363.68,27654
2021/07/22,15:17:00,363.68,363.68,363.60,363.64,36698
2021/07/22,15:18:00,363.64,363.68,363.60,363.62,27873
2021/07/22,15:19:00,363.61,363.67,363.57,363.67,33581
2021/07/22,15:20:00,363.67,363.68,363.64,363.66,39623
2021/07/22,15:21:00,363.66,363.72,363.62,363.70,50522
2021/07/22,15:22:00,363.71,363.76,363.69,363.74,30867
2021/07/22,15:23:00,363.74,363.74,363.66,363.68,31572
2021/07/22,15:24:00,363.68,363.70,363.62,363.66,284485
2021/07/22,15:25:00,363.66,363.70,363.63,363.69,23892
2021/07/22,15:26:00,363.68,363.79,363.68,363.77,21194
2021/07/22,15:27:00,363.77,363.88,363.77,363.88,53671
2021/07/22,15:28:00,363.88,363.90,363.82,363.84,40915
2021/07/22,15:29:00,363.84,363.91,363.83,363.90,29096
2021/07/22,15:30:00,363.91,363.92,363.86,363.89,47857
2021/07/22,15:31:00,363.89,363.89,363.71,363.71,82945
2021/07/22,15:32:00,363.72,363.72,363.55,363.58,71827
2021/07/22,15:33:00,363.58,363.67,363.57,363.62,69123
2021/07/22,15:34:00,363.61,363.66,363.53,363.66,46154
2021/07/22,15:35:00,363.66,363.73,363.63,363.68,158844
2021/07/22,15:36:00,363.68,363.73,363.61,363.63,54048
2021/07/22,15:37:00,363.63,363.64,363.54,363.63,65180
2021/07/22,15:38:00,363.62,363.66,363.60,363.63,31141
2021/07/22,15:39:00,363.63,363.64,363.55,363.59,44122
2021/07/22,15:40:00,363.60,363.65,363.59,363.65,44611
2021/07/22,15:41:00,363.64,363.64,363.48,363.53,114297
2021/07/22,15:42:00,363.52,363.53,363.45,363.45,316844
2021/07/22,15:43:00,363.45,363.54,363.44,363.47,101554
2021/07/22,15:44:00,363.47,363.58,363.46,363.56,43202
2021/07/22,15:45:00,363.55,363.56,363.47,363.54,68013
2021/07/22,15:46:00,363.54,363.62,363.53,363.58,63888
2021/07/22,15:47:00,363.57,363.71,363.51,363.70,66013
2021/07/22,15:48:00,363.70,363.75,363.67,363.75,52261
2021/07/22,15:49:00,363.74,363.74,363.70,363.71,53471
2021/07/22,15:50:00,363.70,363.70,363.58,363.58,74859
2021/07/22,15:51:00,363.58,363.68,363.57,363.58,109180
2021/07/22,15:52:00,363.58,363.64,363.52,363.60,77334
2021/07/22,15:53:00,363.59,363.62,363.55,363.61,131226
2021/07/22,15:54:00,363.61,363.74,363.61,363.69,83840
2021/07/22,15:55:00,363.69,363.76,363.59,363.75,176374
2021/07/22,15:56:00,363.75,363.86,363.68,363.86,137007
2021/07/22,15:57:00,363.86,363.94,363.84,363.84,171768
2021/07/22,15:58:00,363.83,363.86,363.76,363.85,192402
2021/07/22,15:59:00,363.85,363.91,363.75,363.91,223831
2021/07/22,16:00:00,363.91,363.94,363.85,363.94,477947
2021/07/23,09:31:00,365.31,365.50,364.77,364.87,202074
2021/07/23,09:32:00,364.87,364.88,364.60,364.80,178605
2021/07/23,09:33:00,364.80,364.90,364.48,364.61,154127
2021/07/23,09:34:00,364.60,364.74,364.48,364.64,144015
2021/07/23,09:35:00,364.64,364.67,364.39,364.45,160044
2021/07/23,09:36:00,364.45,364.45,364.06,364.07,201718
2021/07/23,09:37:00,364.07,364.42,364.04,364.42,168910
2021/07/23,09:38:00,364.42,364.60,364.31,364.47,118359
2021/07/23,09:39:00,364.47,364.60,364.35,364.42,115739
2021/07/23,09:40:00,364.42,364.42,364.22,364.40,75359
2021/07/23,09:41:00,364.43,364.45,364.18,364.18,116446
2021/07/23,09:42:00,364.17,364.37,364.12,364.29,103329
2021/07/23,09:43:00,364.29,364.48,364.26,364.35,83470
2021/07/23,09:44:00,364.35,364.47,364.12,364.43,153765
2021/07/23,09:45:00,364.43,364.53,364.36,364.51,75830
2021/07/23,09:46:00,364.52,364.72,364.43,364.69,115233
2021/07/23,09:47:00,364.69,364.86,364.68,364.85,95518
2021/07/23,09:48:00,364.85,365.01,364.85,364.99,277902
2021/07/23,09:49:00,364.99,365.20,364.95,365.20,114691
2021/07/23,09:50:00,365.21,365.29,365.08,365.13,147808
2021/07/23,09:51:00,365.13,365.16,365.02,365.08,85748
2021/07/23,09:52:00,365.08,365.13,364.97,364.98,54945
2021/07/23,09:53:00,364.98,365.17,364.89,365.17,57991
2021/07/23,09:54:00,365.18,365.35,365.15,365.18,108716
2021/07/23,09:55:00,365.18,365.28,365.12,365.14,100732
2021/07/23,09:56:00,365.14,365.23,365.10,365.22,75881
2021/07/23,09:57:00,365.22,365.26,364.96,365.04,90387
2021/07/23,09:58:00,365.04,365.13,364.97,364.99,61682
2021/07/23,09:59:00,364.99,365.06,364.88,365.01,58049
2021/07/23,10:00:00,365.01,365.16,365.00,365.08,60702
2021/07/23,10:01:00,365.08,365.21,365.06,365.19,55691
2021/07/23,10:02:00,365.19,365.27,365.10,365.12,49459
2021/07/23,10:03:00,365.12,365.34,365.05,365.32,59586
2021/07/23,10:04:00,365.32,365.40,365.18,365.18,62816
2021/07/23,10:05:00,365.18,365.43,365.18,365.37,55828
2021/07/23,10:06:00,365.37,365.46,365.29,365.45,104679
2021/07/23,10:07:00,365.46,365.50,365.34,365.34,59734
2021/07/23,10:08:00,365.34,365.34,365.19,365.20,81184
2021/07/23,10:09:00,365.20,365.30,365.10,365.11,70053
2021/07/23,10:10:00,365.11,365.24,365.01,365.23,88244
2021/07/23,10:11:00,365.24,365.28,365.02,365.06,61613
2021/07/23,10:12:00,365.06,365.08,364.98,365.03,53389
2021/07/23,10:13:00,365.03,365.13,365.00,365.00,44028
2021/07/23,10:14:00,365.00,365.15,364.95,365.14,84449
2021/07/23,10:15:00,365.14,365.24,365.10,365.23,45088
2021/07/23,10:16:00,365.23,365.45,365.21,365.41,132005
2021/07/23,10:17:00,365.42,365.57,365.35,365.46,158970
2021/07/23,10:18:00,365.46,365.68,365.44,365.63,109038
2021/07/23,10:19:00,365.63,365.71,365.55,365.55,84014
2021/07/23,10:20:00,365.55,365.57,365.48,365.54,68105
2021/07/23,10:21:00,365.59,365.76,365.58,365.67,79193
2021/07/23,10:22:00,365.67,365.67,365.31,365.31,60750
2021/07/23,10:23:00,365.32,365.42,365.26,365.37,69615
2021/07/23,10:24:00,365.37,365.45,365.33,365.35,42650
2021/07/23,10:25:00,365.35,365.44,365.30,365.42,28982
2021/07/23,10:26:00,365.43,365.53,365.39,365.40,36806
2021/07/23,10:27:00,365.42,365.47,365.36,365.40,22018
2021/07/23,10:28:00,365.40,365.50,365.40,365.49,36820
2021/07/23,10:29:00,365.50,365.60,365.49,365.57,48991
2021/07/23,10:30:00,365.57,365.67,365.51,365.56,31641
2021/07/23,10:31:00,365.56,365.74,365.56,365.71,45725
2021/07/23,10:32:00,365.73,365.82,365.68,365.70,78480
2021/07/23,10:33:00,365.71,365.81,365.68,365.77,34979
2021/07/23,10:34:00,365.77,365.77,365.64,365.68,48443
2021/07/23,10:35:00,365.68,365.68,365.49,365.58,48557
2021/07/23,10:36:00,365.58,365.64,365.52,365.61,38045
2021/07/23,10:37:00,365.61,365.70,365.50,365.70,47347
2021/07/23,10:38:00,365.70,365.78,365.66,365.77,68555
2021/07/23,10:39:00,365.78,366.05,365.78,366.01,115926
2021/07/23,10:40:00,366.01,366.07,365.83,365.89,103329
2021/07/23,10:41:00,365.89,365.93,365.78,365.85,86985
2021/07/23,10:42:00,365.85,365.90,365.73,365.76,95860
2021/07/23,10:43:00,365.76,365.87,365.74,365.77,42226
2021/07/23,10:44:00,365.76,365.79,365.67,365.77,60874
2021/07/23,10:45:00,365.77,365.81,365.69,365.70,37028
2021/07/23,10:46:00,365.71,365.76,365.60,365.64,63717
2021/07/23,10:47:00,365.64,365.64,365.47,365.55,789828
2021/07/23,10:48:00,365.55,365.71,365.55,365.71,39635
2021/07/23,10:49:00,365.71,365.72,365.57,365.69,79554
2021/07/23,10:50:00,365.69,365.71,365.57,365.61,55418
2021/07/23,10:51:00,365.61,365.75,365.52,365.71,56346
2021/07/23,10:52:00,365.72,365.82,365.65,365.82,72878
2021/07/23,10:53:00,365.83,366.00,365.77,365.98,57209
2021/07/23,10:54:00,365.98,366.01,365.91,365.99,53036
2021/07/23,10:55:00,365.99,366.09,365.99,366.09,55440
2021/07/23,10:56:00,366.09,366.09,365.99,366.03,108794
2021/07/23,10:57:00,366.03,366.12,365.99,366.07,47986
2021/07/23,10:58:00,366.07,366.08,366.00,366.01,38494
2021/07/23,10:59:00,366.01,366.03,365.91,366.03,89774
2021/07/23,11:00:00,366.03,366.04,365.98,366.01,27172
2021/07/23,11:01:00,366.01,366.11,365.96,366.04,38871
2021/07/23,11:02:00,366.04,366.11,365.81,366.11,127692
2021/07/23,11:03:00,366.12,366.19,366.11,366.15,111695
2021/07/23,11:04:00,366.15,366.15,366.07,366.12,43274
2021/07/23,11:05:00,366.12,366.18,366.11,366.13,46179
2021/07/23,11:06:00,366.13,366.14,366.04,366.07,33635
2021/07/23,11:07:00,366.07,366.07,365.98,365.99,47166
2021/07/23,11:08:00,366.02,366.05,365.95,365.96,29969
2021/07/23,11:09:00,365.95,366.08,365.94,366.06,29942
2021/07/23,11:10:00,366.06,366.10,365.99,366.02,21382
2021/07/23,11:11:00,366.02,366.09,366.00,366.03,24885
2021/07/23,11:12:00,366.03,366.08,365.94,365.95,28759
2021/07/23,11:13:00,365.96,366.07,365.95,366.04,13520
2021/07/23,11:14:00,366.04,366.17,366.03,366.17,33900
2021/07/23,11:15:00,366.17,366.28,366.16,366.23,38750
2021/07/23,11:16:00,366.23,366.35,366.23,366.34,44743
2021/07/23,11:17:00,366.34,366.42,366.33,366.39,105723
2021/07/23,11:18:00,366.39,366.61,366.39,366.59,83129
2021/07/23,11:19:00,366.60,366.65,366.53,366.54,103247
2021/07/23,11:20:00,366.54,366.72,366.54,366.62,45937
2021/07/23,11:21:00,366.63,366.70,366.61,366.64,30897
2021/07/23,11:22:00,366.64,366.75,366.64,366.70,46112
2021/07/23,11:23:00,366.71,366.71,366.59,366.64,244032
2021/07/23,11:24:00,366.64,366.66,366.60,366.60,25700
2021/07/23,11:25:00,366.60,366.76,366.60,366.76,40006
2021/07/23,11:26:00,366.76,366.85,366.76,366.82,72114
2021/07/23,11:27:00,366.82,366.89,366.76,366.89,44586
2021/07/23,11:28:00,366.89,367.03,366.89,366.97,74622
2021/07/23,11:29:00,366.97,367.07,366.92,367.04,116926
2021/07/23,11:30:00,367.05,367.08,367.01,367.05,45548
2021/07/23,11:31:00,367.05,367.22,367.02,367.20,64931
2021/07/23,11:32:00,367.20,367.25,367.17,367.18,57832
2021/07/23,11:33:00,367.19,367.30,367.15,367.30,105809
2021/07/23,11:34:00,367.30,367.36,367.28,367.32,86474
2021/07/23,11:35:00,367.32,367.33,367.03,367.05,138824
2021/07/23,11:36:00,367.05,367.15,367.05,367.15,70381
2021/07/23,11:37:00,367.16,367.28,367.16,367.23,75194
2021/07/23,11:38:00,367.23,367.25,367.13,367.18,80435
2021/07/23,11:39:00,367.18,367.25,367.17,367.21,47000
2021/07/23,11:40:00,367.21,367.23,367.13,367.19,26205
2021/07/23,11:41:00,367.19,367.23,367.10,367.11,38472
2021/07/23,11:42:00,367.11,367.15,367.08,367.11,45067
2021/07/23,11:43:00,367.12,367.19,367.09,367.17,41768
2021/07/23,11:44:00,367.17,367.21,367.11,367.15,61826
2021/07/23,11:45:00,367.15,367.17,367.07,367.12,62487
2021/07/23,11:46:00,367.12,367.17,367.02,367.05,48767
2021/07/23,11:47:00,367.06,367.20,367.05,367.20,37382
2021/07/23,11:48:00,367.20,367.25,367.12,367.24,104998
2021/07/23,11:49:00,367.24,367.44,367.21,367.41,85807
2021/07/23,11:50:00,367.41,367.49,367.41,367.45,53522
2021/07/23,11:51:00,367.46,367.53,367.44,367.45,83489
2021/07/23,11:52:00,367.45,367.53,367.45,367.45,59917
2021/07/23,11:53:00,367.45,367.45,367.34,367.39,264156
2021/07/23,11:54:00,367.39,367.44,367.27,367.27,67787
2021/07/23,11:55:00,367.27,367.34,367.26,367.31,25750
2021/07/23,11:56:00,367.32,367.44,367.30,367.44,32270
2021/07/23,11:57:00,367.44,367.59,367.44,367.46,96514
2021/07/23,11:58:00,367.48,367.51,367.41,367.44,53147
2021/07/23,11:59:00,367.45,367.53,367.42,367.42,83725
2021/07/23,12:00:00,367.43,367.44,367.31,367.32,65714
2021/07/23,12:01:00,367.32,367.44,367.29,367.32,100870
2021/07/23,12:02:00,367.32,367.33,367.18,367.31,72783
2021/07/23,12:03:00,367.31,367.36,367.22,367.25,60968
2021/07/23,12:04:00,367.25,367.38,367.21,367.30,117508
2021/07/23,12:05:00,367.29,367.32,367.24,367.26,48898
2021/07/23,12:06:00,367.26,367.26,367.13,367.15,47104
2021/07/23,12:07:00,367.14,367.18,367.10,367.16,31454
2021/07/23,12:08:00,367.16,367.24,367.16,367.16,23957
2021/07/23,12:09:00,367.16,367.18,367.08,367.09,34029
2021/07/23,12:10:00,367.09,367.16,367.06,367.11,53680
2021/07/23,12:11:00,367.11,367.25,367.10,367.24,48717
2021/07/23,12:12:00,367.25,367.26,367.21,367.22,13548
2021/07/23,12:13:00,367.22,367.31,367.18,367.31,31048
2021/07/23,12:14:00,367.31,367.31,367.24,367.25,32532
2021/07/23,12:15:00,367.25,367.27,367.18,367.27,41414
2021/07/23,12:16:00,367.27,367.30,367.19,367.23,27484
2021/07/23,12:17:00,367.23,367.31,367.23,367.31,35302
2021/07/23,12:18:00,367.31,367.42,367.30,367.40,24880
2021/07/23,12:19:00,367.42,367.47,367.38,367.45,245254
2021/07/23,12:20:00,367.45,367.50,367.45,367.48,19313
2021/07/23,12:21:00,367.48,367.51,367.46,367.50,64066
2021/07/23,12:22:00,367.50,367.58,367.48,367.53,43096
2021/07/23,12:23:00,367.55,367.62,367.55,367.58,26947
2021/07/23,12:24:00,367.58,367.58,367.47,367.47,29126
2021/07/23,12:25:00,367.48,367.54,367.46,367.52,23781
2021/07/23,12:26:00,367.52,367.59,367.41,367.44,25211
2021/07/23,12:27:00,367.45,367.48,367.35,367.40,71546
2021/07/23,12:28:00,367.41,367.42,367.35,367.38,18702
2021/07/23,12:29:00,367.38,367.43,367.36,367.41,35234
2021/07/23,12:30:00,367.41,367.42,367.28,367.29,113904
2021/07/23,12:31:00,367.29,367.38,367.28,367.37,38092
2021/07/23,12:32:00,367.37,367.41,367.35,367.37,23544
2021/07/23,12:33:00,367.37,367.41,367.35,367.35,25681
2021/07/23,12:34:00,367.35,367.40,367.31,367.32,24698
2021/07/23,12:35:00,367.32,367.36,367.29,367.36,26378
2021/07/23,12:36:00,367.36,367.38,367.31,367.34,17576
2021/07/23,12:37:00,367.34,367.35,367.28,367.30,25666
2021/07/23,12:38:00,367.30,367.32,367.18,367.23,33646
2021/07/23,12:39:00,367.24,367.34,367.24,367.34,51049
2021/07/23,12:40:00,367.34,367.35,367.26,367.35,24851
2021/07/23,12:41:00,367.35,367.44,367.35,367.41,44163
2021/07/23,12:42:00,367.41,367.48,367.38,367.48,40083
2021/07/23,12:43:00,367.48,367.55,367.47,367.55,26082
2021/07/23,12:44:00,367.55,367.58,367.51,367.57,27193
2021/07/23,12:45:00,367.57,367.59,367.54,367.58,34223
2021/07/23,12:46:00,367.58,367.62,367.56,367.60,33825
2021/07/23,12:47:00,367.60,367.60,367.52,367.53,51050
2021/07/23,12:48:00,367.53,367.55,367.48,367.53,82055
2021/07/23,12:49:00,367.53,367.62,367.53,367.62,36202
2021/07/23,12:50:00,367.62,367.68,367.61,367.61,36880
2021/07/23,12:51:00,367.61,367.62,367.56,367.56,21538
2021/07/23,12:52:00,367.55,367.55,367.46,367.48,48482
2021/07/23,12:53:00,367.48,367.53,367.48,367.51,14189
2021/07/23,12:54:00,367.52,367.55,367.51,367.52,12596
2021/07/23,12:55:00,367.50,367.52,367.48,367.50,14628
2021/07/23,12:56:00,367.50,367.53,367.47,367.49,10300
2021/07/23,12:57:00,367.49,367.61,367.49,367.61,30271
2021/07/23,12:58:00,367.63,367.66,367.60,367.63,37506
2021/07/23,12:59:00,367.63,367.66,367.58,367.65,64026
2021/07/23,13:00:00,367.65,367.66,367.62,367.65,15007
2021/07/23,13:01:00,367.65,367.73,367.64,367.64,41405
2021/07/23,13:02:00,367.64,367.67,367.55,367.58,41143
2021/07/23,13:03:00,367.58,367.62,367.57,367.62,17919
2021/07/23,13:04:00,367.62,367.64,367.60,367.60,32348
2021/07/23,13:05:00,367.60,367.60,367.52,367.52,23536
2021/07/23,13:06:00,367.52,367.61,367.52,367.58,26531
2021/07/23,13:07:00,367.58,367.66,367.57,367.66,25047
2021/07/23,13:08:00,367.66,367.80,367.65,367.79,249037
2021/07/23,13:09:00,367.79,367.86,367.75,367.75,63980
2021/07/23,13:10:00,367.75,367.79,367.74,367.78,84850
2021/07/23,13:11:00,367.79,367.87,367.79,367.86,47835
2021/07/23,13:12:00,367.86,367.95,367.85,367.93,35572
2021/07/23,13:13:00,367.93,367.96,367.91,367.94,91793
2021/07/23,13:14:00,367.94,367.95,367.92,367.94,30357
2021/07/23,13:15:00,367.94,368.02,367.94,368.00,31666
2021/07/23,13:16:00,368.00,368.09,367.99,368.05,233344
2021/07/23,13:17:00,368.05,368.09,368.01,368.02,23070
2021/07/23,13:18:00,368.02,368.02,367.95,367.97,29798
2021/07/23,13:19:00,367.96,368.06,367.91,368.04,59489
2021/07/23,13:20:00,368.04,368.11,368.04,368.10,49117
2021/07/23,13:21:00,368.10,368.19,368.09,368.18,36758
2021/07/23,13:22:00,368.18,368.22,368.11,368.12,30770
2021/07/23,13:23:00,368.12,368.27,368.11,368.25,88668
2021/07/23,13:24:00,368.25,368.28,368.23,368.27,107747
2021/07/23,13:25:00,368.27,368.30,368.24,368.25,66732
2021/07/23,13:26:00,368.27,368.37,368.26,368.37,52865
2021/07/23,13:27:00,368.37,368.45,368.30,368.30,273867
2021/07/23,13:28:00,368.31,368.31,368.27,368.28,22549
2021/07/23,13:29:00,368.28,368.32,368.26,368.31,28540
2021/07/23,13:30:00,368.31,368.31,368.14,368.14,73846
2021/07/23,13:31:00,368.13,368.19,368.08,368.10,60878
2021/07/23,13:32:00,368.10,368.11,368.06,368.06,44360
2021/07/23,13:33:00,368.06,368.07,367.99,368.00,39185
2021/07/23,13:34:00,368.00,368.03,367.99,368.00,18235
2021/07/23,13:35:00,368.00,368.04,367.98,368.00,45723
2021/07/23,13:36:00,368.01,368.01,367.86,367.87,65660
2021/07/23,13:37:00,367.87,367.90,367.85,367.88,29096
2021/07/23,13:38:00,367.88,367.89,367.76,367.77,39344
2021/07/23,13:39:00,367.77,367.90,367.75,367.90,36663
2021/07/23,13:40:00,367.90,367.92,367.89,367.90,160699
2021/07/23,13:41:00,367.90,367.95,367.88,367.93,28936
2021/07/23,13:42:00,367.93,367.94,367.84,367.86,48073
2021/07/23,13:43:00,367.86,367.91,367.80,367.89,20032
2021/07/23,13:44:00,367.89,367.94,367.87,367.92,68165
2021/07/23,13:45:00,367.92,367.99,367.91,367.98,37379
2021/07/23,13:46:00,367.98,368.00,367.93,367.95,32574
2021/07/23,13:47:00,367.95,368.08,367.95,368.08,47543
2021/07/23,13:48:00,368.08,368.12,368.06,368.06,48620
2021/07/23,13:49:00,368.06,368.09,368.04,368.09,15558
2021/07/23,13:50:00,368.09,368.16,368.08,368.13,37783
2021/07/23,13:51:00,368.13,368.19,368.12,368.15,44316
2021/07/23,13:52:00,368.15,368.16,368.08,368.09,39670
2021/07/23,13:53:00,368.08,368.08,368.00,368.00,39176
2021/07/23,13:54:00,367.99,368.04,367.96,368.02,51880
2021/07/23,13:55:00,368.02,368.08,368.01,368.08,16115
2021/07/23,13:56:00,368.08,368.12,368.07,368.12,57027
2021/07/23,13:57:00,368.12,368.12,368.07,368.12,11800
2021/07/23,13:58:00,368.10,368.14,368.09,368.10,16302
2021/07/23,13:59:00,368.10,368.12,368.01,368.02,30503
2021/07/23,14:00:00,368.02,368.10,368.00,368.00,17634
2021/07/23,14:01:00,368.00,368.05,367.96,367.99,22878
2021/07/23,14:02:00,368.00,368.05,367.97,368.04,37022
2021/07/23,14:03:00,368.04,368.06,367.97,368.04,48120
2021/07/23,14:04:00,368.04,368.07,368.02,368.04,17711
2021/07/23,14:05:00,368.04,368.11,368.04,368.09,23738
2021/07/23,14:06:00,368.08,368.13,368.01,368.03,22553
2021/07/23,14:07:00,368.03,368.03,367.93,368.01,30990
2021/07/23,14:08:00,368.02,368.10,368.02,368.10,17441
2021/07/23,14:09:00,368.10,368.23,368.09,368.22,52344
2021/07/23,14:10:00,368.22,368.35,368.22,368.33,238777
2021/07/23,14:11:00,368.32,368.34,368.22,368.27,68854
2021/07/23,14:12:00,368.27,368.33,368.25,368.33,39006
2021/07/23,14:13:00,368.33,368.38,368.30,368.31,46696
2021/07/23,14:14:00,368.31,368.34,368.26,368.30,17370
2021/07/23,14:15:00,368.30,368.31,368.25,368.25,65860
2021/07/23,14:16:00,368.25,368.27,368.15,368.15,135359
2021/07/23,14:17:00,368.15,368.22,368.15,368.21,124231
2021/07/23,14:18:00,368.21,368.25,368.21,368.24,36324
2021/07/23,14:19:00,368.24,368.33,368.24,368.30,24662
2021/07/23,14:20:00,368.30,368.31,368.25,368.25,22526
2021/07/23,14:21:00,368.25,368.26,368.21,368.21,33222
2021/07/23,14:22:00,368.22,368.27,368.20,368.24,15305
2021/07/23,14:23:00,368.24,368.28,368.22,368.28,234712
2021/07/23,14:24:00,368.28,368.33,368.27,368.33,16758
2021/07/23,14:25:00,368.33,368.35,368.29,368.32,302685
2021/07/23,14:26:00,368.32,368.36,368.31,368.35,19848
2021/07/23,14:27:00,368.35,368.36,368.32,368.35,16512
2021/07/23,14:28:00,368.35,368.37,368.31,368.33,14737
2021/07/23,14:29:00,368.33,368.34,368.26,368.27,17200
2021/07/23,14:30:00,368.28,368.29,368.24,368.27,31237
2021/07/23,14:31:00,368.27,368.31,368.23,368.23,31588
2021/07/23,14:32:00,368.24,368.29,368.22,368.22,16792
2021/07/23,14:33:00,368.22,368.23,368.13,368.17,25320
2021/07/23,14:34:00,368.17,368.19,368.14,368.18,20772
2021/07/23,14:35:00,368.18,368.18,368.10,368.14,24066
2021/07/23,14:36:00,368.15,368.21,368.14,368.19,46742
2021/07/23,14:37:00,368.19,368.20,368.12,368.15,38878
2021/07/23,14:38:00,368.15,368.25,368.15,368.23,16140
2021/07/23,14:39:00,368.23,368.33,368.23,368.31,39056
2021/07/23,14:40:00,368.32,368.36,368.30,368.31,28737
2021/07/23,14:41:00,368.30,368.30,368.14,368.17,27899
2021/07/23,14:42:00,368.17,368.21,368.15,368.19,10896
2021/07/23,14:43:00,368.19,368.19,368.08,368.13,30572
2021/07/23,14:44:00,368.13,368.17,368.08,368.08,11961
2021/07/23,14:45:00,368.08,368.16,368.05,368.16,18005
2021/07/23,14:46:00,368.16,368.21,368.06,368.06,23254
2021/07/23,14:47:00,368.07,368.12,368.01,368.06,238646
2021/07/23,14:48:00,368.06,368.09,368.01,368.09,29665
2021/07/23,14:49:00,368.09,368.13,368.04,368.05,16768
2021/07/23,14:50:00,368.05,368.14,368.05,368.14,73933
2021/07/23,14:51:00,368.14,368.18,368.10,368.14,26524
2021/07/23,14:52:00,368.14,368.19,368.11,368.16,19617
2021/07/23,14:53:00,368.14,368.17,368.10,368.10,20518
2021/07/23,14:54:00,368.10,368.14,368.02,368.02,20587
2021/07/23,14:55:00,368.02,368.07,368.02,368.03,19695
2021/07/23,14:56:00,368.03,368.08,368.02,368.05,99348
2021/07/23,14:57:00,368.05,368.07,368.01,368.04,48079
2021/07/23,14:58:00,368.04,368.13,368.04,368.12,22430
2021/07/23,14:59:00,368.12,368.16,368.09,368.09,18278
2021/07/23,15:00:00,368.09,368.13,368.07,368.09,11393
2021/07/23,15:01:00,368.09,368.14,368.07,368.07,28706
2021/07/23,15:02:00,368.07,368.09,367.98,367.99,52770
2021/07/23,15:03:00,367.99,368.01,367.88,367.89,64004
2021/07/23,15:04:00,367.89,367.94,367.86,367.90,57137
2021/07/23,15:05:00,367.90,367.92,367.85,367.87,38610
2021/07/23,15:06:00,367.86,367.96,367.86,367.94,37004
2021/07/23,15:07:00,367.94,367.96,367.87,367.87,43849
2021/07/23,15:08:00,367.87,367.93,367.86,367.89,31189
2021/07/23,15:09:00,367.89,367.95,367.85,367.93,52815
2021/07/23,15:10:00,367.93,367.98,367.83,367.98,77364
2021/07/23,15:11:00,367.98,368.00,367.92,367.94,28634
2021/07/23,15:12:00,367.94,367.94,367.76,367.78,116864
2021/07/23,15:13:00,367.77,367.82,367.70,367.77,104932
2021/07/23,15:14:00,367.77,367.80,367.72,367.74,62065
2021/07/23,15:15:00,367.74,367.78,367.70,367.75,64116
2021/07/23,15:16:00,367.76,367.78,367.70,367.73,46713
2021/07/23,15:17:00,367.73,367.77,367.71,367.72,48120
2021/07/23,15:18:00,367.73,367.74,367.68,367.72,64352
2021/07/23,15:19:00,367.71,367.72,367.64,367.72,157024
2021/07/23,15:20:00,367.72,367.85,367.69,367.83,79147
2021/07/23,15:21:00,367.84,367.86,367.80,367.84,80560
2021/07/23,15:22:00,367.84,367.85,367.77,367.78,37033
2021/07/23,15:23:00,367.78,367.78,367.68,367.69,41476
2021/07/23,15:24:00,367.70,367.74,367.67,367.70,291369
2021/07/23,15:25:00,367.70,367.79,367.70,367.79,65169
2021/07/23,15:26:00,367.79,367.79,367.68,367.72,29740
2021/07/23,15:27:00,367.72,367.76,367.70,367.72,27694
2021/07/23,15:28:00,367.73,367.78,367.69,367.75,21598
2021/07/23,15:29:00,367.75,367.82,367.71,367.82,32311
2021/07/23,15:30:00,367.82,367.93,367.81,367.93,87475
2021/07/23,15:31:00,367.92,368.00,367.87,367.94,407023
2021/07/23,15:32:00,367.94,367.98,367.88,367.96,50147
2021/07/23,15:33:00,367.96,367.97,367.90,367.92,46566
2021/07/23,15:34:00,367.92,367.96,367.88,367.96,23289
2021/07/23,15:35:00,367.96,368.07,367.94,368.05,76098
2021/07/23,15:36:00,368.05,368.09,368.04,368.09,31240
2021/07/23,15:37:00,368.09,368.17,368.09,368.17,73471
2021/07/23,15:38:00,368.17,368.30,368.15,368.29,107918
2021/07/23,15:39:00,368.29,368.37,368.28,368.35,143311
2021/07/23,15:40:00,368.35,368.40,368.35,368.35,83419
2021/07/23,15:41:00,368.35,368.40,368.27,368.34,98431
2021/07/23,15:42:00,368.34,368.44,368.34,368.41,99255
2021/07/23,15:43:00,368.41,368.49,368.31,368.34,184202
2021/07/23,15:44:00,368.34,368.42,368.31,368.41,91070
2021/07/23,15:45:00,368.41,368.43,368.23,368.23,95794
2021/07/23,15:46:00,368.23,368.32,368.21,368.26,98901
2021/07/23,15:47:00,368.26,368.28,368.19,368.25,107739
2021/07/23,15:48:00,368.25,368.27,368.20,368.20,91051
2021/07/23,15:49:00,368.20,368.25,368.17,368.22,78796
2021/07/23,15:50:00,368.22,368.31,368.19,368.28,98663
2021/07/23,15:51:00,368.28,368.48,368.18,368.35,317079
2021/07/23,15:52:00,368.36,368.39,368.32,368.37,512242
2021/07/23,15:53:00,368.37,368.39,368.21,368.25,212176
2021/07/23,15:54:00,368.25,368.25,368.14,368.18,201494
2021/07/23,15:55:00,368.18,368.38,368.15,368.21,221763
2021/07/23,15:56:00,368.19,368.24,368.07,368.11,514223
2021/07/23,15:57:00,368.11,368.17,368.03,368.04,187796
2021/07/23,15:58:00,368.04,368.12,367.95,368.10,229333
2021/07/23,15:59:00,368.10,368.16,368.08,368.10,296669
2021/07/26,09:31:00,367.49,367.57,367.02,367.21,541119
2021/07/26,09:32:00,367.21,367.22,366.83,367.11,202376
2021/07/26,09:33:00,367.10,367.12,366.74,366.75,231281
2021/07/26,09:34:00,366.75,366.90,366.67,366.75,277385
2021/07/26,09:35:00,366.75,367.06,366.60,366.83,303038
2021/07/26,09:36:00,366.82,367.03,366.70,367.01,325993
2021/07/26,09:37:00,367.00,367.39,366.79,367.33,374608
2021/07/26,09:38:00,367.33,367.76,367.19,367.76,234802
2021/07/26,09:39:00,367.76,367.85,367.50,367.55,233295
2021/07/26,09:40:00,367.55,367.69,367.48,367.52,190231
2021/07/26,09:41:00,367.51,367.66,367.29,367.38,200823
2021/07/26,09:42:00,367.39,367.54,367.25,367.38,150538
2021/07/26,09:43:00,367.37,367.51,367.33,367.38,103184
2021/07/26,09:44:00,367.38,367.56,367.37,367.46,93782
2021/07/26,09:45:00,367.46,367.74,367.45,367.71,181193
2021/07/26,09:46:00,367.71,367.83,367.62,367.66,126489
2021/07/26,09:47:00,367.66,367.87,367.54,367.82,184408
2021/07/26,09:48:00,367.82,367.92,367.67,367.68,149085
2021/07/26,09:49:00,367.68,367.82,367.61,367.67,48769
2021/07/26,09:50:00,367.67,367.75,367.48,367.73,79032
2021/07/26,09:51:00,367.74,367.86,367.69,367.74,92500
2021/07/26,09:52:00,367.74,367.84,367.68,367.77,60203
2021/07/26,09:53:00,367.74,367.84,367.69,367.74,73791
2021/07/26,09:54:00,367.73,367.88,367.71,367.82,161001
2021/07/26,09:55:00,367.83,367.95,367.77,367.94,174322
2021/07/26,09:56:00,367.93,367.94,367.77,367.83,105204
2021/07/26,09:57:00,367.83,368.04,367.78,368.02,96389
2021/07/26,09:58:00,368.02,368.10,367.97,368.06,80162
2021/07/26,09:59:00,368.06,368.07,367.95,368.01,89561
2021/07/26,10:00:00,368.01,368.08,368.00,368.05,53232
2021/07/26,10:01:00,368.05,368.34,368.05,368.12,118108
2021/07/26,10:02:00,368.12,368.29,368.11,368.11,122486
2021/07/26,10:03:00,368.11,368.36,368.07,368.36,88808
2021/07/26,10:04:00,368.37,368.43,368.29,368.34,101150
2021/07/26,10:05:00,368.35,368.47,368.35,368.36,58670
2021/07/26,10:06:00,368.36,368.46,368.28,368.30,151596
2021/07/26,10:07:00,368.30,368.40,368.24,368.39,125132
2021/07/26,10:08:00,368.38,368.46,368.31,368.40,49154
2021/07/26,10:09:00,368.40,368.42,368.30,368.33,77524
2021/07/26,10:10:00,368.33,368.45,368.31,368.45,60252
2021/07/26,10:11:00,368.45,368.48,368.26,368.27,118662
2021/07/26,10:12:00,368.27,368.30,367.89,367.93,230517
2021/07/26,10:13:00,367.94,368.03,367.86,367.90,125894
2021/07/26,10:14:00,367.89,368.09,367.85,368.08,81046
2021/07/26,10:15:00,368.08,368.15,367.97,367.98,130483
2021/07/26,10:16:00,367.99,368.06,367.88,368.00,76830
2021/07/26,10:17:00,368.00,368.05,367.93,368.03,55319
2021/07/26,10:18:00,368.04,368.08,368.00,368.00,36370
2021/07/26,10:19:00,367.99,368.03,367.80,367.89,48021
2021/07/26,10:20:00,367.86,367.90,367.80,367.83,73308
2021/07/26,10:21:00,367.83,367.84,367.71,367.78,77745
2021/07/26,10:22:00,367.78,367.87,367.72,367.87,74973
2021/07/26,10:23:00,367.87,368.03,367.86,367.95,65876
2021/07/26,10:24:00,367.95,368.10,367.95,368.06,50511
2021/07/26,10:25:00,368.06,368.10,367.98,368.04,48100
2021/07/26,10:26:00,368.04,368.21,368.04,368.13,46747
2021/07/26,10:27:00,368.13,368.18,368.03,368.05,54769
2021/07/26,10:28:00,368.05,368.06,367.95,367.98,87007
2021/07/26,10:29:00,367.98,368.03,367.94,367.99,39683
2021/07/26,10:30:00,368.00,368.00,367.82,367.89,50480
2021/07/26,10:31:00,367.88,368.04,367.83,368.03,50076
2021/07/26,10:32:00,368.03,368.21,368.02,368.18,265594
2021/07/26,10:33:00,368.18,368.27,368.07,368.19,86257
2021/07/26,10:34:00,368.19,368.39,368.18,368.26,56240
2021/07/26,10:35:00,368.25,368.46,368.25,368.37,39404
2021/07/26,10:36:00,368.36,368.47,368.34,368.47,50923
2021/07/26,10:37:00,368.47,368.58,368.47,368.55,95515
2021/07/26,10:38:00,368.54,368.55,368.34,368.39,50729
2021/07/26,10:39:00,368.39,368.50,368.36,368.49,46304
2021/07/26,10:40:00,368.49,368.55,368.41,368.52,29914
2021/07/26,10:41:00,368.52,368.56,368.34,368.37,107724
2021/07/26,10:42:00,368.37,368.37,368.25,368.28,40787
2021/07/26,10:43:00,368.28,368.31,368.19,368.22,30369
2021/07/26,10:44:00,368.22,368.28,368.13,368.15,79675
2021/07/26,10:45:00,368.15,368.23,367.96,367.97,66481
2021/07/26,10:46:00,367.97,367.99,367.73,367.84,94901
2021/07/26,10:47:00,367.84,367.87,367.70,367.86,79541
2021/07/26,10:48:00,367.86,367.86,367.68,367.75,65137
2021/07/26,10:49:00,367.74,367.80,367.72,367.79,54447
2021/07/26,10:50:00,367.79,367.79,367.67,367.74,72429
2021/07/26,10:51:00,367.74,367.84,367.63,367.84,63651
2021/07/26,10:52:00,367.84,367.98,367.83,367.86,63468
2021/07/26,10:53:00,367.86,367.97,367.82,367.97,41160
2021/07/26,10:54:00,367.97,368.06,367.93,367.94,71028
2021/07/26,10:55:00,367.94,367.98,367.76,367.77,43108
2021/07/26,10:56:00,367.77,367.93,367.74,367.93,45951
2021/07/26,10:57:00,367.93,368.00,367.88,367.98,70873
2021/07/26,10:58:00,367.98,368.24,367.98,368.22,88144
2021/07/26,10:59:00,368.22,368.22,368.03,368.09,45620
2021/07/26,11:00:00,368.09,368.09,367.79,367.86,161014
2021/07/26,11:01:00,367.86,367.93,367.77,367.89,87340
2021/07/26,11:02:00,367.89,368.15,367.87,368.15,72571
2021/07/26,11:03:00,368.15,368.18,367.91,367.95,65687
2021/07/26,11:04:00,367.95,367.95,367.73,367.73,51010
2021/07/26,11:05:00,367.73,367.96,367.66,367.96,294535
2021/07/26,11:06:00,367.96,368.00,367.88,367.98,41983
2021/07/26,11:07:00,368.00,368.05,367.94,368.00,59066
2021/07/26,11:08:00,368.00,368.00,367.73,367.73,64442
2021/07/26,11:09:00,367.73,367.87,367.69,367.75,62774
2021/07/26,11:10:00,367.75,367.85,367.74,367.81,31478
2021/07/26,11:11:00,367.81,367.87,367.77,367.78,39724
2021/07/26,11:12:00,367.78,367.89,367.76,367.85,42215
2021/07/26,11:13:00,367.85,367.99,367.80,367.99,26652
2021/07/26,11:14:00,367.98,368.09,367.96,368.01,41535
2021/07/26,11:15:00,368.01,368.10,367.94,368.10,29603
2021/07/26,11:16:00,368.09,368.19,368.08,368.14,117074
2021/07/26,11:17:00,368.14,368.14,367.91,367.93,50508
2021/07/26,11:18:00,367.93,367.99,367.88,367.94,49818
2021/07/26,11:19:00,367.94,368.12,367.94,368.11,36848
2021/07/26,11:20:00,368.11,368.15,368.05,368.09,43380
2021/07/26,11:21:00,368.09,368.11,367.94,367.94,30569
2021/07/26,11:22:00,367.94,368.00,367.88,367.99,24209
2021/07/26,11:23:00,367.99,368.06,367.91,368.06,26626
2021/07/26,11:24:00,368.06,368.10,368.02,368.10,39766
2021/07/26,11:25:00,368.10,368.10,368.03,368.03,14816
2021/07/26,11:26:00,368.03,368.09,367.99,368.05,19710
2021/07/26,11:27:00,368.05,368.12,367.96,367.96,67158
2021/07/26,11:28:00,367.96,368.19,367.87,368.10,67506
2021/07/26,11:29:00,368.09,368.24,368.09,368.23,53831
2021/07/26,11:30:00,368.22,368.23,368.12,368.20,89292
2021/07/26,11:31:00,368.22,368.29,368.11,368.29,53026
2021/07/26,11:32:00,368.29,368.38,368.23,368.35,49707
2021/07/26,11:33:00,368.35,368.36,368.25,368.32,46641
2021/07/26,11:34:00,368.32,368.34,368.28,368.30,49774
2021/07/26,11:35:00,368.30,368.33,368.27,368.33,25158
2021/07/26,11:36:00,368.33,368.42,368.33,368.41,35466
2021/07/26,11:37:00,368.41,368.46,368.40,368.45,48129
2021/07/26,11:38:00,368.45,368.48,368.43,368.48,20883
2021/07/26,11:39:00,368.48,368.54,368.46,368.54,78110
2021/07/26,11:40:00,368.54,368.55,368.48,368.52,189609
2021/07/26,11:41:00,368.53,368.58,368.52,368.53,22707
2021/07/26,11:42:00,368.53,368.55,368.43,368.46,42321
2021/07/26,11:43:00,368.46,368.50,368.42,368.43,37281
2021/07/26,11:44:00,368.43,368.43,368.34,368.34,50083
2021/07/26,11:45:00,368.34,368.37,368.30,368.35,40688
2021/07/26,11:46:00,368.35,368.37,368.29,368.33,27826
2021/07/26,11:47:00,368.33,368.36,368.29,368.33,36648
2021/07/26,11:48:00,368.33,368.40,368.31,368.40,24858
2021/07/26,11:49:00,368.41,368.48,368.38,368.48,33988
2021/07/26,11:50:00,368.48,368.48,368.43,368.43,26368
2021/07/26,11:51:00,368.43,368.49,368.34,368.34,40474
2021/07/26,11:52:00,368.34,368.39,368.30,368.35,36942
2021/07/26,11:53:00,368.35,368.43,368.34,368.41,29593
2021/07/26,11:54:00,368.41,368.45,368.41,368.43,15280
2021/07/26,11:55:00,368.43,368.49,368.40,368.46,27936
2021/07/26,11:56:00,368.46,368.54,368.46,368.54,20333
2021/07/26,11:57:00,368.54,368.73,368.54,368.67,101809
2021/07/26,11:58:00,368.67,368.72,368.66,368.67,46710
2021/07/26,11:59:00,368.67,368.71,368.63,368.67,41374
2021/07/26,12:00:00,368.68,368.76,368.67,368.71,54075
2021/07/26,12:01:00,368.71,368.89,368.68,368.86,116142
2021/07/26,12:02:00,368.86,368.89,368.70,368.73,51035
2021/07/26,12:03:00,368.74,368.80,368.66,368.67,62525
2021/07/26,12:04:00,368.67,368.67,368.61,368.63,64412
2021/07/26,12:05:00,368.63,368.66,368.60,368.66,55417
2021/07/26,12:06:00,368.66,368.69,368.62,368.66,40342
2021/07/26,12:07:00,368.66,368.68,368.60,368.61,28704
2021/07/26,12:08:00,368.61,368.73,368.60,368.73,24548
2021/07/26,12:09:00,368.73,368.77,368.68,368.74,39830
2021/07/26,12:10:00,368.74,368.76,368.69,368.73,45751
2021/07/26,12:11:00,368.73,368.74,368.60,368.61,38002
2021/07/26,12:12:00,368.61,368.61,368.52,368.57,32038
2021/07/26,12:13:00,368.59,368.60,368.51,368.54,46552
2021/07/26,12:14:00,368.54,368.54,368.49,368.52,23440
2021/07/26,12:15:00,368.52,368.58,368.50,368.57,29575
2021/07/26,12:16:00,368.57,368.59,368.47,368.50,47157
2021/07/26,12:17:00,368.50,368.54,368.44,368.44,35935
2021/07/26,12:18:00,368.44,368.50,368.43,368.46,19893
2021/07/26,12:19:00,368.47,368.54,368.41,368.54,43731
2021/07/26,12:20:00,368.54,368.54,368.47,368.49,16087
2021/07/26,12:21:00,368.49,368.55,368.45,368.49,117757
2021/07/26,12:22:00,368.48,368.49,368.36,368.40,37828
2021/07/26,12:23:00,368.40,368.40,368.35,368.36,20989
2021/07/26,12:24:00,368.36,368.39,368.31,368.38,47206
2021/07/26,12:25:00,368.38,368.40,368.34,368.37,11470
2021/07/26,12:26:00,368.37,368.38,368.30,368.37,24702
2021/07/26,12:27:00,368.37,368.44,368.35,368.41,52872
2021/07/26,12:28:00,368.41,368.47,368.41,368.42,29456
2021/07/26,12:29:00,368.41,368.41,368.32,368.34,28296
2021/07/26,12:30:00,368.34,368.34,368.27,368.27,19333
2021/07/26,12:31:00,368.27,368.30,368.17,368.19,42660
2021/07/26,12:32:00,368.20,368.21,368.06,368.08,44513
2021/07/26,12:33:00,368.08,368.09,368.02,368.02,47149
2021/07/26,12:34:00,368.04,368.04,367.95,367.98,69787
2021/07/26,12:35:00,367.98,368.02,367.92,367.92,55545
2021/07/26,12:36:00,367.91,368.02,367.91,368.01,75549
2021/07/26,12:37:00,368.02,368.02,367.93,367.96,26585
2021/07/26,12:38:00,367.96,367.96,367.86,367.89,58028
2021/07/26,12:39:00,367.89,367.90,367.85,367.86,42821
2021/07/26,12:40:00,367.86,367.90,367.84,367.86,105628
2021/07/26,12:41:00,367.86,367.90,367.79,367.80,59303
2021/07/26,12:42:00,367.80,367.82,367.70,367.75,54485
2021/07/26,12:43:00,367.74,367.82,367.70,367.81,54145
2021/07/26,12:44:00,367.81,367.84,367.75,367.77,52507
2021/07/26,12:45:00,367.77,367.84,367.74,367.80,51176
2021/07/26,12:46:00,367.80,367.82,367.76,367.79,49850
2021/07/26,12:47:00,367.79,367.79,367.67,367.74,58389
2021/07/26,12:48:00,367.74,367.79,367.69,367.79,27456
2021/07/26,12:49:00,367.79,367.81,367.75,367.81,50980
2021/07/26,12:50:00,367.80,367.83,367.73,367.79,25674
2021/07/26,12:51:00,367.78,367.83,367.75,367.82,48167
2021/07/26,12:52:00,367.82,367.82,367.75,367.78,34624
2021/07/26,12:53:00,367.78,367.88,367.74,367.77,46430
2021/07/26,12:54:00,367.77,367.85,367.73,367.84,24337
2021/07/26,12:55:00,367.85,367.93,367.84,367.90,25683
2021/07/26,12:56:00,367.90,367.91,367.86,367.88,37019
2021/07/26,12:57:00,367.88,367.92,367.85,367.86,15724
2021/07/26,12:58:00,367.86,367.94,367.86,367.94,30270
2021/07/26,12:59:00,367.94,367.95,367.89,367.93,31985
2021/07/26,13:00:00,367.93,367.99,367.93,367.99,24611
2021/07/26,13:01:00,367.99,368.02,367.96,367.99,28575
2021/07/26,13:02:00,367.99,368.04,367.99,368.03,56473
2021/07/26,13:03:00,368.03,368.11,368.03,368.09,41230
2021/07/26,13:04:00,368.10,368.13,368.09,368.10,44218
2021/07/26,13:05:00,368.11,368.15,368.09,368.14,25653
2021/07/26,13:06:00,368.13,368.18,368.09,368.11,45825
2021/07/26,13:07:00,368.11,368.11,368.03,368.06,39613
2021/07/26,13:08:00,368.06,368.15,368.06,368.08,41377
2021/07/26,13:09:00,368.09,368.17,368.08,368.15,23499
2021/07/26,13:10:00,368.15,368.22,368.15,368.22,21491
2021/07/26,13:11:00,368.22,368.23,368.17,368.19,14575
2021/07/26,13:12:00,368.19,368.19,368.15,368.15,17749
2021/07/26,13:13:00,368.15,368.20,368.15,368.19,34256
2021/07/26,13:14:00,368.19,368.24,368.18,368.24,14635
2021/07/26,13:15:00,368.24,368.32,368.24,368.30,38190
2021/07/26,13:16:00,368.30,368.30,368.17,368.21,41373
2021/07/26,13:17:00,368.21,368.31,368.21,368.30,34263
2021/07/26,13:18:00,368.31,368.37,368.30,368.35,33829
2021/07/26,13:19:00,368.35,368.40,368.35,368.38,35915
2021/07/26,13:20:00,368.39,368.41,368.37,368.40,41461
2021/07/26,13:21:00,368.39,368.45,368.34,368.45,31474
2021/07/26,13:22:00,368.45,368.50,368.43,368.50,39091
2021/07/26,13:23:00,368.50,368.57,368.49,368.54,68919
2021/07/26,13:24:00,368.56,368.56,368.44,368.45,75798
2021/07/26,13:25:00,368.45,368.46,368.41,368.44,18527
2021/07/26,13:26:00,368.44,368.51,368.43,368.51,31301
2021/07/26,13:27:00,368.51,368.53,368.43,368.45,23056
2021/07/26,13:28:00,368.44,368.47,368.40,368.46,33422
2021/07/26,13:29:00,368.46,368.50,368.45,368.46,49123
2021/07/26,13:30:00,368.47,368.54,368.45,368.48,55199
2021/07/26,13:31:00,368.48,368.52,368.46,368.48,35476
2021/07/26,13:32:00,368.48,368.48,368.39,368.39,30309
2021/07/26,13:33:00,368.39,368.41,368.34,368.34,44545
2021/07/26,13:34:00,368.33,368.38,368.32,368.35,162975
2021/07/26,13:35:00,368.36,368.38,368.33,368.34,24219
2021/07/26,13:36:00,368.34,368.36,368.26,368.26,34238
2021/07/26,13:37:00,368.26,368.33,368.24,368.28,44109
2021/07/26,13:38:00,368.29,368.31,368.25,368.28,24526
2021/07/26,13:39:00,368.28,368.29,368.17,368.17,22930
2021/07/26,13:40:00,368.16,368.27,368.16,368.25,18072
2021/07/26,13:41:00,368.24,368.31,368.24,368.28,36086
2021/07/26,13:42:00,368.28,368.32,368.26,368.29,29266
2021/07/26,13:43:00,368.30,368.35,368.27,368.32,30669
2021/07/26,13:44:00,368.31,368.41,368.27,368.41,34422
2021/07/26,13:45:00,368.40,368.42,368.36,368.38,19866
2021/07/26,13:46:00,368.38,368.39,368.30,368.30,32543
2021/07/26,13:47:00,368.30,368.34,368.23,368.29,28168
2021/07/26,13:48:00,368.29,368.32,368.20,368.20,30247
2021/07/26,13:49:00,368.20,368.22,368.11,368.22,37776
2021/07/26,13:50:00,368.22,368.25,368.19,368.20,29924
2021/07/26,13:51:00,368.21,368.24,368.18,368.23,12768
2021/07/26,13:52:00,368.23,368.24,368.14,368.20,9996
2021/07/26,13:53:00,368.20,368.24,368.10,368.10,17813
2021/07/26,13:54:00,368.11,368.16,368.03,368.06,27579
2021/07/26,13:55:00,368.06,368.17,368.04,368.17,35800
2021/07/26,13:56:00,368.17,368.25,368.15,368.23,24709
2021/07/26,13:57:00,368.23,368.23,368.17,368.21,25433
2021/07/26,13:58:00,368.21,368.24,368.19,368.20,16516
2021/07/26,13:59:00,368.20,368.20,368.14,368.14,38325
2021/07/26,14:00:00,368.14,368.25,368.14,368.19,62903
2021/07/26,14:01:00,368.18,368.29,368.12,368.25,70657
2021/07/26,14:02:00,368.25,368.30,368.13,368.17,57679
2021/07/26,14:03:00,368.20,368.23,368.10,368.18,39481
2021/07/26,14:04:00,368.18,368.30,368.16,368.22,52427
2021/07/26,14:05:00,368.22,368.30,368.19,368.24,45097
2021/07/26,14:06:00,368.24,368.31,368.23,368.30,29218
2021/07/26,14:07:00,368.30,368.36,368.26,368.34,32612
2021/07/26,14:08:00,368.34,368.38,368.30,368.35,76939
2021/07/26,14:09:00,368.35,368.37,368.29,368.33,43243
2021/07/26,14:10:00,368.33,368.35,368.32,368.35,27876
2021/07/26,14:11:00,368.36,368.38,368.30,368.36,38871
2021/07/26,14:12:00,368.36,368.36,368.32,368.36,18582
2021/07/26,14:13:00,368.36,368.36,368.29,368.31,13287
2021/07/26,14:14:00,368.31,368.31,368.24,368.27,10818
2021/07/26,14:15:00,368.27,368.28,368.13,368.14,69173
2021/07/26,14:16:00,368.14,368.14,367.92,367.96,80065
2021/07/26,14:17:00,367.97,368.02,367.93,368.02,48736
2021/07/26,14:18:00,368.02,368.13,368.02,368.06,31902
2021/07/26,14:19:00,368.06,368.09,367.98,368.03,231312
2021/07/26,14:20:00,368.02,368.06,367.98,367.99,38889
2021/07/26,14:21:00,367.99,367.99,367.90,367.90,49087
2021/07/26,14:22:00,367.91,368.03,367.91,367.99,28431
2021/07/26,14:23:00,367.99,368.04,367.94,368.00,31679
2021/07/26,14:24:00,368.00,368.03,367.95,368.01,26951
2021/07/26,14:25:00,368.01,368.04,367.96,367.97,32652
2021/07/26,14:26:00,367.98,368.04,367.97,368.04,34007
2021/07/26,14:27:00,368.04,368.05,367.97,367.98,18151
2021/07/26,14:28:00,367.98,368.03,367.88,368.03,41546
2021/07/26,14:29:00,368.03,368.16,368.03,368.14,71067
2021/07/26,14:30:00,368.14,368.19,368.09,368.17,23147
2021/07/26,14:31:00,368.17,368.25,368.13,368.23,44708
2021/07/26,14:32:00,368.25,368.28,368.11,368.17,38062
2021/07/26,14:33:00,368.16,368.20,368.15,368.19,17084
2021/07/26,14:34:00,368.20,368.22,368.14,368.21,40354
2021/07/26,14:35:00,368.22,368.27,368.18,368.24,69644
2021/07/26,14:36:00,368.24,368.24,368.15,368.15,26307
2021/07/26,14:37:00,368.15,368.20,368.13,368.18,26879
2021/07/26,14:38:00,368.18,368.22,368.15,368.21,25081
2021/07/26,14:39:00,368.21,368.25,368.19,368.24,20021
2021/07/26,14:40:00,368.24,368.25,368.13,368.13,27575
2021/07/26,14:41:00,368.13,368.30,368.13,368.30,30187
2021/07/26,14:42:00,368.30,368.31,368.24,368.28,31753
2021/07/26,14:43:00,368.29,368.31,368.28,368.29,41667
2021/07/26,14:44:00,368.29,368.33,368.28,368.30,34386
2021/07/26,14:45:00,368.30,368.34,368.26,368.27,22987
2021/07/26,14:46:00,368.27,368.38,368.27,368.37,52788
2021/07/26,14:47:00,368.37,368.39,368.36,368.36,26713
2021/07/26,14:48:00,368.36,368.45,368.36,368.42,34565
2021/07/26,14:49:00,368.42,368.45,368.35,368.36,25230
2021/07/26,14:50:00,368.36,368.46,368.36,368.45,33906
2021/07/26,14:51:00,368.45,368.46,368.38,368.38,42365
2021/07/26,14:52:00,368.38,368.41,368.36,368.38,51366
2021/07/26,14:53:00,368.38,368.44,368.38,368.41,24361
2021/07/26,14:54:00,368.41,368.41,368.36,368.37,21225
2021/07/26,14:55:00,368.37,368.41,368.36,368.40,30046
2021/07/26,14:56:00,368.41,368.47,368.37,368.45,50176
2021/07/26,14:57:00,368.45,368.53,368.45,368.46,41155
2021/07/26,14:58:00,368.46,368.49,368.43,368.48,40178
2021/07/26,14:59:00,368.48,368.58,368.48,368.54,90984
2021/07/26,15:00:00,368.54,368.56,368.48,368.50,127968
2021/07/26,15:01:00,368.50,368.56,368.45,368.56,106360
2021/07/26,15:02:00,368.57,368.60,368.47,368.48,44675
2021/07/26,15:03:00,368.48,368.49,368.44,368.47,51618
2021/07/26,15:04:00,368.48,368.55,368.47,368.52,66560
2021/07/26,15:05:00,368.52,368.55,368.50,368.55,192228
2021/07/26,15:06:00,368.55,368.61,368.50,368.60,41389
2021/07/26,15:07:00,368.60,368.62,368.55,368.56,34201
2021/07/26,15:08:00,368.56,368.56,368.46,368.50,35318
2021/07/26,15:09:00,368.50,368.50,368.45,368.50,40121
2021/07/26,15:10:00,368.50,368.54,368.45,368.49,209191
2021/07/26,15:11:00,368.49,368.50,368.43,368.49,225459
2021/07/26,15:12:00,368.49,368.55,368.48,368.55,47216
2021/07/26,15:13:00,368.55,368.62,368.55,368.59,34926
2021/07/26,15:14:00,368.60,368.63,368.56,368.57,42411
2021/07/26,15:15:00,368.58,368.64,368.58,368.61,39952
2021/07/26,15:16:00,368.61,368.61,368.55,368.56,32850
2021/07/26,15:17:00,368.56,368.58,368.52,368.57,45704
2021/07/26,15:18:00,368.57,368.58,368.40,368.41,109036
2021/07/26,15:19:00,368.41,368.42,368.36,368.38,67972
2021/07/26,15:20:00,368.38,368.43,368.36,368.39,54075
2021/07/26,15:21:00,368.39,368.56,368.36,368.56,55557
2021/07/26,15:22:00,368.56,368.61,368.55,368.60,33208
2021/07/26,15:23:00,368.60,368.63,368.58,368.61,51985
2021/07/26,15:24:00,368.62,368.62,368.53,368.54,43216
2021/07/26,15:25:00,368.55,368.56,368.52,368.56,33439
2021/07/26,15:26:00,368.56,368.62,368.54,368.59,23443
2021/07/26,15:27:00,368.59,368.64,368.58,368.64,42461
2021/07/26,15:28:00,368.64,368.65,368.55,368.56,46397
2021/07/26,15:29:00,368.56,368.64,368.56,368.63,24412
2021/07/26,15:30:00,368.63,368.65,368.58,368.61,34031
2021/07/26,15:31:00,368.61,368.65,368.56,368.63,46786
2021/07/26,15:32:00,368.63,368.64,368.52,368.52,27830
2021/07/26,15:33:00,368.52,368.55,368.47,368.49,55476
2021/07/26,15:34:00,368.48,368.56,368.48,368.54,27093
2021/07/26,15:35:00,368.54,368.55,368.45,368.45,23894
2021/07/26,15:36:00,368.45,368.47,368.39,368.41,132458
2021/07/26,15:37:00,368.41,368.45,368.38,368.40,45706
2021/07/26,15:38:00,368.40,368.43,368.35,368.35,29878
2021/07/26,15:39:00,368.35,368.39,368.31,368.33,47917
2021/07/26,15:40:00,368.32,368.41,368.32,368.36,37391
2021/07/26,15:41:00,368.35,368.37,368.31,368.33,23865
2021/07/26,15:42:00,368.33,368.38,368.28,368.38,44263
2021/07/26,15:43:00,368.37,368.38,368.27,368.28,37726
2021/07/26,15:44:00,368.28,368.30,368.25,368.27,46508
2021/07/26,15:45:00,368.27,368.27,368.17,368.17,91397
2021/07/26,15:46:00,368.17,368.20,368.09,368.11,69670
2021/07/26,15:47:00,368.11,368.16,368.08,368.16,52986
2021/07/26,15:48:00,368.16,368.18,368.11,368.11,51623
2021/07/26,15:49:00,368.11,368.13,368.05,368.08,55136
2021/07/26,15:50:00,368.07,368.07,367.98,368.01,161605
2021/07/26,15:51:00,368.01,368.17,368.00,368.14,155589
2021/07/26,15:52:00,368.14,368.16,368.07,368.08,61425
2021/07/26,15:53:00,368.07,368.07,367.99,368.00,66914
2021/07/26,15:54:00,368.00,368.07,367.97,368.05,153545
2021/07/26,15:55:00,368.05,368.36,368.04,368.28,290759
2021/07/26,15:56:00,368.28,368.38,368.24,368.34,109714
2021/07/26,15:57:00,368.34,368.42,368.30,368.42,108381
2021/07/26,15:58:00,368.41,368.43,368.31,368.31,230664
2021/07/26,15:59:00,368.31,368.46,368.30,368.46,245214
2021/07/27,09:31:00,368.22,368.22,367.83,367.84,281523
2021/07/27,09:32:00,367.84,367.99,367.72,367.79,127901
2021/07/27,09:33:00,367.79,367.88,367.65,367.67,122698
2021/07/27,09:34:00,367.67,367.70,367.35,367.44,222629
2021/07/27,09:35:00,367.43,367.46,367.20,367.29,250225
2021/07/27,09:36:00,367.29,367.64,367.13,367.60,228284
2021/07/27,09:37:00,367.60,367.62,367.33,367.61,178169
2021/07/27,09:38:00,367.61,367.72,367.42,367.62,226337
2021/07/27,09:39:00,367.62,367.71,367.48,367.62,115480
2021/07/27,09:40:00,367.61,367.64,367.48,367.51,124113
2021/07/27,09:41:00,367.50,367.50,367.25,367.31,187253
2021/07/27,09:42:00,367.32,367.50,367.27,367.28,129080
2021/07/27,09:43:00,367.28,367.38,367.16,367.31,167726
2021/07/27,09:44:00,367.31,367.31,366.95,367.13,239836
2021/07/27,09:45:00,367.13,367.23,366.81,366.89,177424
2021/07/27,09:46:00,366.89,367.30,366.87,367.21,157107
2021/07/27,09:47:00,367.21,367.40,367.18,367.19,357351
2021/07/27,09:48:00,367.19,367.25,367.05,367.18,80420
2021/07/27,09:49:00,367.18,367.23,367.08,367.13,86811
2021/07/27,09:50:00,367.13,367.19,366.99,367.00,153747
2021/07/27,09:51:00,367.00,367.23,366.99,367.18,132918
2021/07/27,09:52:00,367.18,367.34,367.17,367.21,102539
2021/07/27,09:53:00,367.21,367.29,367.13,367.21,257317
2021/07/27,09:54:00,367.21,367.27,367.05,367.17,97031
2021/07/27,09:55:00,367.17,367.19,366.88,367.17,129744
2021/07/27,09:56:00,367.17,367.23,366.94,367.13,80246
2021/07/27,09:57:00,367.13,367.23,367.09,367.12,97271
2021/07/27,09:58:00,367.11,367.14,366.91,366.91,66455
2021/07/27,09:59:00,366.89,366.89,366.57,366.60,187854
2021/07/27,10:00:00,366.61,366.76,366.52,366.66,147385
2021/07/27,10:01:00,366.64,366.85,366.27,366.83,365868
2021/07/27,10:02:00,366.83,367.02,366.78,367.02,137547
2021/07/27,10:03:00,367.02,367.04,366.78,366.78,111619
2021/07/27,10:04:00,366.78,366.79,366.52,366.53,153939
2021/07/27,10:05:00,366.53,366.69,366.45,366.58,133995
2021/07/27,10:06:00,366.58,366.65,365.93,366.02,255109
2021/07/27,10:07:00,366.03,366.16,365.92,365.92,138365
2021/07/27,10:08:00,365.92,366.11,365.79,365.96,227900
2021/07/27,10:09:00,365.96,366.13,365.83,365.95,168656
2021/07/27,10:10:00,365.97,366.11,365.92,365.95,114797
2021/07/27,10:11:00,365.93,365.94,365.65,365.65,179348
2021/07/27,10:12:00,365.65,365.77,365.54,365.76,271283
2021/07/27,10:13:00,365.75,365.79,365.52,365.57,223332
2021/07/27,10:14:00,365.57,365.65,365.26,365.32,292454
2021/07/27,10:15:00,365.32,365.34,364.77,364.93,330495
2021/07/27,10:16:00,364.92,364.93,364.43,364.68,388879
2021/07/27,10:17:00,364.68,364.85,364.54,364.71,329312
2021/07/27,10:18:00,364.71,364.90,364.65,364.83,180137
2021/07/27,10:19:00,364.83,364.88,364.63,364.65,121073
2021/07/27,10:20:00,364.65,364.94,364.65,364.93,223819
2021/07/27,10:21:00,364.94,364.94,364.56,364.58,171613
2021/07/27,10:22:00,364.58,365.28,364.54,365.27,278118
2021/07/27,10:23:00,365.27,365.28,365.15,365.26,178393
2021/07/27,10:24:00,365.26,365.36,365.19,365.33,102632
2021/07/27,10:25:00,365.33,365.34,365.06,365.13,87436
2021/07/27,10:26:00,365.12,365.27,365.09,365.13,71048
2021/07/27,10:27:00,365.13,365.27,365.08,365.22,76841
2021/07/27,10:28:00,365.22,365.35,365.22,365.32,96247
2021/07/27,10:29:00,365.32,365.41,365.23,365.31,78590
2021/07/27,10:30:00,365.31,365.39,365.22,365.30,116939
2021/07/27,10:31:00,365.30,365.31,364.93,364.98,146989
2021/07/27,10:32:00,364.98,364.98,364.56,364.57,170526
2021/07/27,10:33:00,364.57,364.73,364.24,364.34,222432
2021/07/27,10:34:00,364.34,364.34,364.02,364.04,137614
2021/07/27,10:35:00,364.04,364.18,363.92,364.02,186387
2021/07/27,10:36:00,364.02,364.25,363.99,364.21,421578
2021/07/27,10:37:00,364.20,364.22,363.42,363.42,269548
2021/07/27,10:38:00,363.42,363.79,363.27,363.66,341896
2021/07/27,10:39:00,363.66,363.77,363.61,363.66,143794
2021/07/27,10:40:00,363.66,363.82,363.61,363.61,153415
2021/07/27,10:41:00,363.61,363.81,363.50,363.65,129742
2021/07/27,10:42:00,363.65,363.73,363.39,363.39,115335
2021/07/27,10:43:00,363.39,363.66,363.37,363.52,106870
2021/07/27,10:44:00,363.52,363.68,363.42,363.63,87311
2021/07/27,10:45:00,363.60,363.78,363.57,363.74,94377
2021/07/27,10:46:00,363.73,363.79,363.58,363.70,97109
2021/07/27,10:47:00,363.67,363.94,363.62,363.85,120821
2021/07/27,10:48:00,363.85,363.92,363.61,363.68,131441
2021/07/27,10:49:00,363.68,363.77,363.59,363.60,281660
2021/07/27,10:50:00,363.60,363.78,363.53,363.70,91362
2021/07/27,10:51:00,363.70,363.77,363.49,363.67,147360
2021/07/27,10:52:00,363.66,363.70,363.43,363.44,85958
2021/07/27,10:53:00,363.46,363.47,363.01,363.12,481020
2021/07/27,10:54:00,363.11,363.16,362.87,363.10,242310
2021/07/27,10:55:00,363.10,363.24,362.98,363.01,132014
2021/07/27,10:56:00,363.01,363.33,363.01,363.31,126146
2021/07/27,10:57:00,363.31,363.79,363.31,363.76,204326
2021/07/27,10:58:00,363.76,363.82,363.65,363.72,305476
2021/07/27,10:59:00,363.72,363.82,363.63,363.67,120073
2021/07/27,11:00:00,363.67,363.71,363.47,363.52,104010
2021/07/27,11:01:00,363.52,363.74,363.19,363.55,162619
2021/07/27,11:02:00,363.54,363.95,363.53,363.94,239199
2021/07/27,11:03:00,363.94,364.08,363.85,363.86,199857
2021/07/27,11:04:00,363.86,363.88,363.71,363.84,67283
2021/07/27,11:05:00,363.84,363.84,363.56,363.73,83274
2021/07/27,11:06:00,363.73,363.79,363.43,363.52,126152
2021/07/27,11:07:00,363.52,363.67,363.44,363.66,87409
2021/07/27,11:08:00,363.66,363.73,363.34,363.43,107095
2021/07/27,11:09:00,363.40,363.43,363.01,363.19,125750
2021/07/27,11:10:00,363.19,363.31,363.12,363.12,78073
2021/07/27,11:11:00,363.11,363.30,363.06,363.29,97593
2021/07/27,11:12:00,363.29,363.59,363.29,363.50,148183
2021/07/27,11:13:00,363.50,363.57,363.25,363.30,95839
2021/07/27,11:14:00,363.27,363.40,363.24,363.33,61894
2021/07/27,11:15:00,363.33,363.48,363.27,363.37,51309
2021/07/27,11:16:00,363.37,363.39,362.96,362.97,95706
2021/07/27,11:17:00,362.98,363.08,362.75,362.95,198607
2021/07/27,11:18:00,362.95,362.95,362.52,362.58,251929
2021/07/27,11:19:00,362.58,362.69,362.51,362.62,129818
2021/07/27,11:20:00,362.62,362.62,362.27,362.27,191074
2021/07/27,11:21:00,362.27,362.44,362.15,362.36,265549
2021/07/27,11:22:00,362.37,362.60,362.37,362.46,156873
2021/07/27,11:23:00,362.46,362.60,362.38,362.42,93101
2021/07/27,11:24:00,362.42,362.54,362.28,362.38,106798
2021/07/27,11:25:00,362.36,362.50,362.23,362.38,190875
2021/07/27,11:26:00,362.38,362.43,362.09,362.24,179950
2021/07/27,11:27:00,362.24,362.32,362.00,362.21,171642
2021/07/27,11:28:00,362.21,362.23,362.07,362.14,104691
2021/07/27,11:29:00,362.14,362.20,361.98,362.02,155380
2021/07/27,11:30:00,362.02,362.53,362.02,362.51,181812
2021/07/27,11:31:00,362.50,362.50,362.21,362.26,127691
2021/07/27,11:32:00,362.26,362.38,362.06,362.07,114392
2021/07/27,11:33:00,362.07,362.19,362.02,362.14,425728
2021/07/27,11:34:00,362.13,362.34,361.80,361.80,189614
2021/07/27,11:35:00,361.80,361.88,361.65,361.71,190224
2021/07/27,11:36:00,361.71,361.81,361.43,361.76,237458
2021/07/27,11:37:00,361.76,361.80,361.50,361.50,408413
2021/07/27,11:38:00,361.50,361.72,361.47,361.61,153509
2021/07/27,11:39:00,361.61,361.67,361.45,361.54,204732
2021/07/27,11:40:00,361.54,361.83,361.54,361.58,189460
2021/07/27,11:41:00,361.58,361.76,361.22,361.76,318964
2021/07/27,11:42:00,361.76,362.06,361.57,361.97,252694
2021/07/27,11:43:00,361.97,362.02,361.91,361.91,122484
2021/07/27,11:44:00,361.92,361.92,361.45,361.45,89520
2021/07/27,11:45:00,361.44,361.82,361.39,361.82,110353
2021/07/27,11:46:00,361.81,362.12,361.76,362.09,222132
2021/07/27,11:47:00,362.10,362.21,361.91,362.21,151199
2021/07/27,11:48:00,362.19,362.21,361.95,361.99,127310
2021/07/27,11:49:00,362.00,362.20,361.77,362.10,125628
2021/07/27,11:50:00,362.10,362.10,361.95,361.99,80628
2021/07/27,11:51:00,361.99,362.11,361.88,362.05,89305
2021/07/27,11:52:00,362.04,362.23,361.98,362.16,122196
2021/07/27,11:53:00,362.15,362.32,362.10,362.20,140241
2021/07/27,11:54:00,362.20,362.32,362.15,362.28,83847
2021/07/27,11:55:00,362.27,362.39,362.24,362.29,380235
2021/07/27,11:56:00,362.29,362.41,362.26,362.29,71753
2021/07/27,11:57:00,362.27,362.29,362.12,362.22,125515
2021/07/27,11:58:00,362.22,362.25,362.07,362.08,95174
2021/07/27,11:59:00,362.08,362.19,361.97,362.02,79079
2021/07/27,12:00:00,362.02,362.30,361.96,362.16,130048
2021/07/27,12:01:00,362.16,362.18,361.64,361.65,219569
2021/07/27,12:02:00,361.65,361.65,361.27,361.29,192728
2021/07/27,12:03:00,361.29,361.45,361.23,361.23,146479
2021/07/27,12:04:00,361.23,361.60,361.19,361.37,163942
2021/07/27,12:05:00,361.35,361.40,361.17,361.40,119016
2021/07/27,12:06:00,361.38,361.41,360.88,360.93,248252
2021/07/27,12:07:00,360.93,361.01,360.87,360.91,132010
2021/07/27,12:08:00,360.91,361.47,360.90,361.38,172511
2021/07/27,12:09:00,361.35,361.64,361.33,361.61,164249
2021/07/27,12:10:00,361.61,361.70,361.39,361.60,172575
2021/07/27,12:11:00,361.60,361.67,361.44,361.50,206058
2021/07/27,12:12:00,361.48,361.58,361.39,361.53,209573
2021/07/27,12:13:00,361.53,361.57,361.41,361.47,204315
2021/07/27,12:14:00,361.46,361.57,361.37,361.51,258230
2021/07/27,12:15:00,361.50,361.57,361.28,361.30,208097
2021/07/27,12:16:00,361.30,361.69,361.28,361.56,386179
2021/07/27,12:17:00,361.56,361.56,361.30,361.54,234356
2021/07/27,12:18:00,361.54,361.89,361.43,361.84,165514
2021/07/27,12:19:00,361.84,361.84,361.58,361.60,139128
2021/07/27,12:20:00,361.60,361.79,361.49,361.71,108656
2021/07/27,12:21:00,361.72,361.79,361.62,361.75,91491
2021/07/27,12:22:00,361.75,361.88,361.68,361.86,106690
2021/07/27,12:23:00,361.86,362.08,361.79,362.07,145407
2021/07/27,12:24:00,362.07,362.07,361.92,361.92,85960
2021/07/27,12:25:00,361.92,362.00,361.84,361.92,74766
2021/07/27,12:26:00,361.90,361.97,361.76,361.81,77782
2021/07/27,12:27:00,361.81,361.95,361.71,361.90,80134
2021/07/27,12:28:00,361.90,361.95,361.81,361.85,47291
2021/07/27,12:29:00,361.83,362.00,361.81,361.96,78525
2021/07/27,12:30:00,361.96,362.18,361.95,362.15,85709
2021/07/27,12:31:00,362.12,362.15,361.84,361.96,103079
2021/07/27,12:32:00,361.96,362.22,361.96,362.21,98675
2021/07/27,12:33:00,362.20,362.25,361.92,361.95,98707
2021/07/27,12:34:00,361.95,361.96,361.59,361.59,118662
2021/07/27,12:35:00,361.59,361.62,361.37,361.37,115608
2021/07/27,12:36:00,361.37,361.67,361.37,361.66,80875
2021/07/27,12:37:00,361.66,361.84,361.59,361.83,72517
2021/07/27,12:38:00,361.85,361.94,361.75,361.77,125832
2021/07/27,12:39:00,361.77,361.89,361.71,361.72,59634
2021/07/27,12:40:00,361.72,361.84,361.66,361.82,68166
2021/07/27,12:41:00,361.82,361.94,361.67,361.67,103506
2021/07/27,12:42:00,361.67,362.13,361.62,362.13,92834
2021/07/27,12:43:00,362.13,362.19,362.02,362.14,61683
2021/07/27,12:44:00,362.14,362.21,362.04,362.09,87252
2021/07/27,12:45:00,362.10,362.18,362.05,362.11,54190
2021/07/27,12:46:00,362.11,362.15,362.02,362.11,74115
2021/07/27,12:47:00,362.11,362.19,361.98,362.05,65715
2021/07/27,12:48:00,362.05,362.11,361.99,362.07,48261
2021/07/27,12:49:00,362.09,362.11,361.89,361.96,70778
2021/07/27,12:50:00,361.96,361.99,361.82,361.87,55368
2021/07/27,12:51:00,361.87,362.17,361.85,362.14,76005
2021/07/27,12:52:00,362.13,362.13,361.87,361.89,73399
2021/07/27,12:53:00,361.88,361.90,361.58,361.61,91377
2021/07/27,12:54:00,361.61,361.71,361.58,361.58,86500
2021/07/27,12:55:00,361.58,361.64,361.47,361.47,92917
2021/07/27,12:56:00,361.47,361.55,361.40,361.43,112749
2021/07/27,12:57:00,361.43,361.51,361.29,361.38,104883
2021/07/27,12:58:00,361.38,361.49,361.28,361.34,105918
2021/07/27,12:59:00,361.34,361.51,361.32,361.33,74792
2021/07/27,13:00:00,361.33,361.38,361.24,361.29,82843
2021/07/27,13:01:00,361.26,361.57,361.21,361.54,171725
2021/07/27,13:02:00,361.54,361.54,361.34,361.43,86510
2021/07/27,13:03:00,361.44,361.61,361.44,361.52,73909
2021/07/27,13:04:00,361.52,361.52,361.34,361.34,54408
2021/07/27,13:05:00,361.33,361.33,361.07,361.16,98265
2021/07/27,13:06:00,361.16,361.35,360.95,361.12,272025
2021/07/27,13:07:00,361.11,361.49,361.11,361.41,103484
2021/07/27,13:08:00,361.40,361.55,361.25,361.37,86383
2021/07/27,13:09:00,361.37,361.58,361.36,361.38,80474
2021/07/27,13:10:00,361.38,361.49,361.22,361.39,75218
2021/07/27,13:11:00,361.39,361.52,361.35,361.48,86684
2021/07/27,13:12:00,361.48,361.50,361.16,361.18,83128
2021/07/27,13:13:00,361.18,361.26,360.97,361.02,70165
2021/07/27,13:14:00,361.03,361.09,360.86,360.89,148773
2021/07/27,13:15:00,360.89,360.97,360.75,360.84,251317
2021/07/27,13:16:00,360.84,361.06,360.82,360.96,93193
2021/07/27,13:17:00,360.96,361.25,360.95,361.15,77338
2021/07/27,13:18:00,361.15,361.20,360.65,360.65,112912
2021/07/27,13:19:00,360.65,360.71,360.51,360.57,208230
2021/07/27,13:20:00,360.57,360.62,360.42,360.55,139571
2021/07/27,13:21:00,360.56,360.60,360.35,360.36,267679
2021/07/27,13:22:00,360.36,360.43,360.17,360.18,201865
2021/07/27,13:23:00,360.18,360.43,360.16,360.43,252097
2021/07/27,13:24:00,360.43,360.46,360.24,360.29,109239
2021/07/27,13:25:00,360.29,360.42,360.25,360.34,76019
2021/07/27,13:26:00,360.34,360.44,360.28,360.36,176248
2021/07/27,13:27:00,360.36,360.42,360.27,360.33,127266
2021/07/27,13:28:00,360.33,360.38,360.24,360.36,107792
2021/07/27,13:29:00,360.36,360.64,360.29,360.48,203662
2021/07/27,13:30:00,360.48,360.77,360.48,360.72,95572
2021/07/27,13:31:00,360.72,360.81,360.55,360.79,109056
2021/07/27,13:32:00,360.79,360.79,360.57,360.60,82496
2021/07/27,13:33:00,360.60,360.69,360.56,360.65,72849
2021/07/27,13:34:00,360.63,360.64,360.46,360.60,79411
2021/07/27,13:35:00,360.61,360.79,360.57,360.67,116448
2021/07/27,13:36:00,360.67,360.91,360.62,360.90,102081
2021/07/27,13:37:00,360.90,361.04,360.85,360.99,101439
2021/07/27,13:38:00,360.99,361.18,360.96,361.12,147232
2021/07/27,13:39:00,361.12,361.19,361.06,361.18,165054
2021/07/27,13:40:00,361.18,361.18,361.10,361.15,55220
2021/07/27,13:41:00,361.16,361.19,361.02,361.09,62912
2021/07/27,13:42:00,361.09,361.14,361.02,361.07,48325
2021/07/27,13:43:00,361.07,361.11,361.00,361.02,40030
2021/07/27,13:44:00,361.00,361.05,360.99,361.03,26428
2021/07/27,13:45:00,361.01,361.12,360.90,361.09,51313
2021/07/27,13:46:00,361.09,361.17,361.03,361.07,54379
2021/07/27,13:47:00,361.07,361.18,361.02,361.16,73311
2021/07/27,13:48:00,361.16,361.34,361.14,361.30,189710
2021/07/27,13:49:00,361.29,361.40,361.26,361.39,123090
2021/07/27,13:50:00,361.39,361.40,361.31,361.38,95535
2021/07/27,13:51:00,361.39,361.39,361.22,361.25,59585
2021/07/27,13:52:00,361.25,361.36,361.24,361.35,54494
2021/07/27,13:53:00,361.35,361.40,361.28,361.40,47442
2021/07/27,13:54:00,361.40,361.47,361.26,361.47,148663
2021/07/27,13:55:00,361.47,361.48,361.31,361.32,126721
2021/07/27,13:56:00,361.32,361.45,361.31,361.39,88802
2021/07/27,13:57:00,361.39,361.39,361.15,361.18,118089
2021/07/27,13:58:00,361.19,361.30,361.15,361.23,84587
2021/07/27,13:59:00,361.22,361.22,361.01,361.02,97951
2021/07/27,14:00:00,361.01,361.03,360.92,360.98,135184
2021/07/27,14:01:00,360.98,361.13,360.97,361.10,158107
2021/07/27,14:02:00,361.07,361.34,361.01,361.34,138549
2021/07/27,14:03:00,361.34,361.45,361.26,361.32,167533
2021/07/27,14:04:00,361.33,361.36,361.19,361.21,124481
2021/07/27,14:05:00,361.21,361.43,361.21,361.43,304061
2021/07/27,14:06:00,361.44,361.55,361.42,361.46,160273
2021/07/27,14:07:00,361.45,361.58,361.36,361.55,183490
2021/07/27,14:08:00,361.55,361.69,361.51,361.54,126312
2021/07/27,14:09:00,361.54,361.67,361.54,361.63,112703
2021/07/27,14:10:00,361.64,361.73,361.56,361.69,240955
2021/07/27,14:11:00,361.71,361.76,361.66,361.76,172864
2021/07/27,14:12:00,361.74,361.76,361.66,361.75,325757
2021/07/27,14:13:00,361.75,361.83,361.70,361.78,109529
2021/07/27,14:14:00,361.78,361.95,361.78,361.95,80513
2021/07/27,14:15:00,361.94,362.02,361.92,362.02,100142
2021/07/27,14:16:00,362.02,362.33,362.00,362.33,189404
2021/07/27,14:17:00,362.33,362.46,362.32,362.46,281399
2021/07/27,14:18:00,362.46,362.50,362.23,362.23,93896
2021/07/27,14:19:00,362.23,362.47,362.20,362.46,96986
2021/07/27,14:20:00,362.46,362.49,362.37,362.38,72618
2021/07/27,14:21:00,362.38,362.65,362.38,362.65,231353
2021/07/27,14:22:00,362.65,362.69,362.55,362.67,78245
2021/07/27,14:23:00,362.66,362.75,362.64,362.73,79798
2021/07/27,14:24:00,362.73,362.74,362.63,362.70,102337
2021/07/27,14:25:00,362.69,362.75,362.63,362.67,80701
2021/07/27,14:26:00,362.67,362.75,362.67,362.69,97448
2021/07/27,14:27:00,362.69,362.80,362.68,362.72,71392
2021/07/27,14:28:00,362.72,362.72,362.46,362.49,105552
2021/07/27,14:29:00,362.50,362.54,362.36,362.45,92929
2021/07/27,14:30:00,362.46,362.58,362.45,362.50,69854
2021/07/27,14:31:00,362.50,362.60,362.43,362.46,107875
2021/07/27,14:32:00,362.46,362.66,362.46,362.66,95056
2021/07/27,14:33:00,362.66,362.82,362.66,362.82,109553
2021/07/27,14:34:00,362.82,362.82,362.68,362.81,67670
2021/07/27,14:35:00,362.81,362.86,362.73,362.76,82135
2021/07/27,14:36:00,362.77,362.83,362.71,362.83,36606
2021/07/27,14:37:00,362.83,362.88,362.82,362.86,65873
2021/07/27,14:38:00,362.86,362.88,362.78,362.78,250382
2021/07/27,14:39:00,362.78,362.81,362.67,362.72,88693
2021/07/27,14:40:00,362.71,362.75,362.58,362.64,71316
2021/07/27,14:41:00,362.64,362.77,362.64,362.73,62405
2021/07/27,14:42:00,362.73,362.75,362.64,362.65,33972
2021/07/27,14:43:00,362.66,362.73,362.61,362.73,47593
2021/07/27,14:44:00,362.73,362.76,362.67,362.67,44535
2021/07/27,14:45:00,362.67,362.83,362.67,362.81,50001
2021/07/27,14:46:00,362.81,362.98,362.81,362.95,107823
2021/07/27,14:47:00,362.96,363.14,362.96,363.13,64777
2021/07/27,14:48:00,363.13,363.14,363.00,363.03,81676
2021/07/27,14:49:00,363.03,363.17,363.00,363.15,75449
2021/07/27,14:50:00,363.15,363.22,363.13,363.20,48313
2021/07/27,14:51:00,363.19,363.28,363.13,363.18,70957
2021/07/27,14:52:00,363.18,363.19,362.97,363.02,95031
2021/07/27,14:53:00,363.02,363.12,362.97,363.04,70527
2021/07/27,14:54:00,363.04,363.15,363.04,363.10,49371
2021/07/27,14:55:00,363.10,363.22,363.10,363.20,71944
2021/07/27,14:56:00,363.20,363.57,363.17,363.57,178291
2021/07/27,14:57:00,363.58,363.59,363.44,363.52,105825
2021/07/27,14:58:00,363.52,363.57,363.48,363.55,94647
2021/07/27,14:59:00,363.55,363.66,363.51,363.65,87170
2021/07/27,15:00:00,363.66,363.75,363.65,363.72,146090
2021/07/27,15:01:00,363.71,364.01,363.71,363.99,165387
2021/07/27,15:02:00,363.99,364.03,363.92,363.99,103941
2021/07/27,15:03:00,363.99,364.02,363.94,364.00,71505
2021/07/27,15:04:00,364.00,364.09,363.98,363.99,89265
2021/07/27,15:05:00,363.99,364.02,363.92,363.94,71025
2021/07/27,15:06:00,363.93,364.02,363.90,364.00,70678
2021/07/27,15:07:00,364.00,364.06,364.00,364.04,130962
2021/07/27,15:08:00,364.05,364.05,363.75,363.78,127178
2021/07/27,15:09:00,363.79,363.97,363.79,363.97,85395
2021/07/27,15:10:00,363.97,364.16,363.88,364.16,105802
2021/07/27,15:11:00,364.16,364.16,363.84,363.85,99822
2021/07/27,15:12:00,363.85,363.91,363.80,363.86,71934
2021/07/27,15:13:00,363.86,363.86,363.63,363.65,140136
2021/07/27,15:14:00,363.65,363.70,363.44,363.46,133446
2021/07/27,15:15:00,363.46,363.53,363.41,363.42,81891
2021/07/27,15:16:00,363.43,363.61,363.43,363.55,108128
2021/07/27,15:17:00,363.55,363.57,363.35,363.35,67650
2021/07/27,15:18:00,363.36,363.46,363.32,363.35,102755
2021/07/27,15:19:00,363.35,363.47,363.29,363.47,72686
2021/07/27,15:20:00,363.47,363.55,363.39,363.44,60309
2021/07/27,15:21:00,363.44,363.57,363.42,363.52,80717
2021/07/27,15:22:00,363.52,363.54,363.45,363.48,49219
2021/07/27,15:23:00,363.48,363.58,363.48,363.56,65769
2021/07/27,15:24:00,363.56,363.58,363.38,363.39,96153
2021/07/27,15:25:00,363.40,363.54,363.40,363.49,41335
2021/07/27,15:26:00,363.48,363.53,363.36,363.50,71353
2021/07/27,15:27:00,363.50,363.62,363.50,363.56,73540
2021/07/27,15:28:00,363.56,363.75,363.56,363.67,75726
2021/07/27,15:29:00,363.67,363.68,363.56,363.58,64642
2021/07/27,15:30:00,363.58,363.61,363.49,363.50,92150
2021/07/27,15:31:00,363.52,363.56,363.36,363.39,116864
2021/07/27,15:32:00,363.39,363.69,363.37,363.63,108225
2021/07/27,15:33:00,363.63,363.69,363.51,363.62,72053
2021/07/27,15:34:00,363.63,363.69,363.59,363.62,80778
2021/07/27,15:35:00,363.62,363.62,363.46,363.49,74399
2021/07/27,15:36:00,363.50,363.51,363.32,363.40,78989
2021/07/27,15:37:00,363.40,363.42,363.33,363.36,68138
2021/07/27,15:38:00,363.36,363.46,363.31,363.41,73376
2021/07/27,15:39:00,363.41,363.54,363.36,363.50,82005
2021/07/27,15:40:00,363.49,363.51,363.33,363.33,59518
2021/07/27,15:41:00,363.32,363.34,363.05,363.07,138237
2021/07/27,15:42:00,363.07,363.17,363.06,363.12,70011
2021/07/27,15:43:00,363.12,363.23,363.12,363.22,71477
2021/07/27,15:44:00,363.22,363.41,363.19,363.41,153204
2021/07/27,15:45:00,363.41,363.52,363.39,363.46,74446
2021/07/27,15:46:00,363.46,363.69,363.41,363.43,141455
2021/07/27,15:47:00,363.43,363.47,363.29,363.37,110263
2021/07/27,15:48:00,363.37,363.58,363.31,363.56,169920
2021/07/27,15:49:00,363.56,363.57,363.49,363.50,107279
2021/07/27,15:50:00,363.50,363.61,363.50,363.57,101828
2021/07/27,15:51:00,363.57,363.83,363.57,363.80,239392
2021/07/27,15:52:00,363.80,363.81,363.61,363.73,156142
2021/07/27,15:53:00,363.73,363.77,363.67,363.71,144707
2021/07/27,15:54:00,363.71,363.83,363.67,363.81,211885
2021/07/27,15:55:00,363.82,363.90,363.58,363.72,338121
2021/07/27,15:56:00,363.72,363.86,363.67,363.80,239419
2021/07/27,15:57:00,363.80,364.00,363.80,363.98,209474
2021/07/27,15:58:00,363.98,364.29,363.98,364.29,275255
2021/07/27,15:59:00,364.29,364.32,364.17,364.27,441729
2021/07/27,16:00:00,364.27,364.52,364.22,364.47,615654
2021/07/28,09:31:00,365.60,366.06,365.45,366.02,326817
2021/07/28,09:32:00,366.02,366.20,365.93,365.99,296601
2021/07/28,09:33:00,365.99,365.99,365.53,365.63,178462
2021/07/28,09:34:00,365.63,365.63,365.21,365.23,212201
2021/07/28,09:35:00,365.23,365.54,365.23,365.37,153956
2021/07/28,09:36:00,365.39,365.45,365.04,365.13,253544
2021/07/28,09:37:00,365.13,365.13,364.60,364.63,223760
2021/07/28,09:38:00,364.63,364.63,364.08,364.29,319277
2021/07/28,09:39:00,364.28,364.37,364.08,364.25,338550
2021/07/28,09:40:00,364.25,364.28,363.90,363.90,393748
2021/07/28,09:41:00,363.90,364.06,363.54,363.78,439980
2021/07/28,09:42:00,363.78,363.81,363.28,363.35,294215
2021/07/28,09:43:00,363.35,363.61,363.24,363.55,532670
2021/07/28,09:44:00,363.55,363.70,363.45,363.47,173012
2021/07/28,09:45:00,363.47,363.69,363.40,363.40,183689
2021/07/28,09:46:00,363.41,363.63,363.38,363.43,187506
2021/07/28,09:47:00,363.43,363.74,363.30,363.59,173836
2021/07/28,09:48:00,363.61,363.79,363.57,363.77,202293
2021/07/28,09:49:00,363.77,363.80,363.58,363.68,138721
2021/07/28,09:50:00,363.68,363.79,363.48,363.62,153018
2021/07/28,09:51:00,363.62,364.13,363.61,364.13,254085
2021/07/28,09:52:00,364.12,364.30,364.09,364.27,294323
2021/07/28,09:53:00,364.27,364.75,364.27,364.70,187295
2021/07/28,09:54:00,364.71,364.80,364.50,364.54,208983
2021/07/28,09:55:00,364.54,364.54,364.40,364.42,146694
2021/07/28,09:56:00,364.42,364.87,364.34,364.87,168802
2021/07/28,09:57:00,364.86,365.19,364.86,364.97,198064
2021/07/28,09:58:00,364.98,365.12,364.96,365.07,147862
2021/07/28,09:59:00,365.05,365.21,364.96,365.00,323440
2021/07/28,10:00:00,365.00,365.15,364.94,365.13,101359
2021/07/28,10:01:00,365.12,365.23,365.01,365.07,124246
2021/07/28,10:02:00,365.08,365.51,365.08,365.46,150021
2021/07/28,10:03:00,365.50,365.64,365.41,365.43,116294
2021/07/28,10:04:00,365.43,365.49,365.31,365.32,149415
2021/07/28,10:05:00,365.32,365.44,365.22,365.23,128531
2021/07/28,10:06:00,365.23,365.39,365.16,365.30,186070
2021/07/28,10:07:00,365.30,365.47,365.30,365.37,163663
2021/07/28,10:08:00,365.36,365.75,365.33,365.57,251392
2021/07/28,10:09:00,365.57,365.85,365.53,365.85,155861
2021/07/28,10:10:00,365.85,365.95,365.79,365.86,118988
2021/07/28,10:11:00,365.86,366.21,365.76,366.00,176363
2021/07/28,10:12:00,366.01,366.04,365.70,365.75,127682
2021/07/28,10:13:00,365.75,365.86,365.66,365.78,122642
2021/07/28,10:14:00,365.78,365.92,365.75,365.77,113529
2021/07/28,10:15:00,365.77,365.80,365.56,365.79,131194
2021/07/28,10:16:00,365.79,365.90,365.70,365.71,86075
2021/07/28,10:17:00,365.71,366.19,365.67,366.13,168618
2021/07/28,10:18:00,366.14,366.56,366.14,366.56,194351
2021/07/28,10:19:00,366.56,366.68,366.52,366.67,121060
2021/07/28,10:20:00,366.67,366.98,366.67,366.96,136971
2021/07/28,10:21:00,366.96,367.05,366.88,366.88,150430
2021/07/28,10:22:00,366.87,366.94,366.72,366.75,140789
2021/07/28,10:23:00,366.75,366.82,366.61,366.64,141754
2021/07/28,10:24:00,366.64,366.74,366.59,366.71,92256
2021/07/28,10:25:00,366.73,366.98,366.67,366.94,93818
2021/07/28,10:26:00,366.94,366.99,366.72,366.90,89243
2021/07/28,10:27:00,366.89,366.90,366.65,366.78,99529
2021/07/28,10:28:00,366.78,367.00,366.74,366.97,99285
2021/07/28,10:29:00,366.97,367.19,366.90,367.14,130127
2021/07/28,10:30:00,367.14,367.20,366.83,366.92,127530
2021/07/28,10:31:00,366.92,367.19,366.87,367.19,120343
2021/07/28,10:32:00,367.19,367.25,367.06,367.22,124513
2021/07/28,10:33:00,367.22,367.45,366.96,367.07,235144
2021/07/28,10:34:00,367.08,367.14,366.95,367.01,86504
2021/07/28,10:35:00,367.01,367.13,367.01,367.10,54338
2021/07/28,10:36:00,367.11,367.19,366.87,366.87,104011
2021/07/28,10:37:00,366.87,366.95,366.68,366.71,120318
2021/07/28,10:38:00,366.70,366.81,366.68,366.79,85133
2021/07/28,10:39:00,366.80,367.01,366.78,366.98,91581
2021/07/28,10:40:00,366.98,367.02,366.85,366.85,57468
2021/07/28,10:41:00,366.83,366.91,366.72,366.72,57303
2021/07/28,10:42:00,366.72,366.73,366.26,366.29,570493
2021/07/28,10:43:00,366.29,366.44,366.25,366.32,135687
2021/07/28,10:44:00,366.31,366.31,365.94,365.98,146614
2021/07/28,10:45:00,365.98,365.98,365.59,365.68,222405
2021/07/28,10:46:00,365.68,365.97,365.66,365.97,174984
2021/07/28,10:47:00,365.96,366.15,365.88,366.14,122214
2021/07/28,10:48:00,366.14,366.18,365.95,366.00,47060
2021/07/28,10:49:00,366.02,366.24,366.02,366.24,100231
2021/07/28,10:50:00,366.26,366.36,366.17,366.33,99941
2021/07/28,10:51:00,366.33,366.47,366.30,366.42,81614
2021/07/28,10:52:00,366.42,366.62,366.32,366.54,214495
2021/07/28,10:53:00,366.55,366.85,366.54,366.82,121595
2021/07/28,10:54:00,366.83,366.95,366.81,366.95,98097
2021/07/28,10:55:00,366.96,366.96,366.78,366.92,81811
2021/07/28,10:56:00,366.91,366.93,366.73,366.80,109426
2021/07/28,10:57:00,366.80,366.86,366.58,366.67,83114
2021/07/28,10:58:00,366.67,366.74,366.60,366.70,51345
2021/07/28,10:59:00,366.70,366.73,366.59,366.60,269306
2021/07/28,11:00:00,366.59,366.69,366.49,366.57,160558
2021/07/28,11:01:00,366.57,366.75,366.47,366.60,117475
2021/07/28,11:02:00,366.60,366.83,366.57,366.82,92099
2021/07/28,11:03:00,366.84,366.96,366.80,366.94,50247
2021/07/28,11:04:00,366.92,366.96,366.86,366.93,56277
2021/07/28,11:05:00,366.94,367.03,366.91,366.93,62768
2021/07/28,11:06:00,366.95,367.05,366.88,366.92,68546
2021/07/28,11:07:00,366.92,367.12,366.92,366.99,94658
2021/07/28,11:08:00,366.99,367.03,366.89,366.98,54474
2021/07/28,11:09:00,366.95,367.02,366.81,366.91,47587
2021/07/28,11:10:00,366.91,366.98,366.84,366.90,25787
2021/07/28,11:11:00,366.90,367.06,366.86,367.00,68446
2021/07/28,11:12:00,367.00,367.06,366.92,366.92,51876
2021/07/28,11:13:00,366.92,366.97,366.76,366.88,71836
2021/07/28,11:14:00,366.88,366.96,366.76,366.77,57727
2021/07/28,11:15:00,366.78,366.78,366.53,366.54,115257
2021/07/28,11:16:00,366.54,366.89,366.49,366.85,105165
2021/07/28,11:17:00,366.85,366.87,366.62,366.65,57199
2021/07/28,11:18:00,366.65,366.69,366.45,366.58,81479
2021/07/28,11:19:00,366.58,366.62,366.38,366.45,62617
2021/07/28,11:20:00,366.45,366.74,366.45,366.66,99378
2021/07/28,11:21:00,366.66,366.75,366.53,366.55,62629
2021/07/28,11:22:00,366.56,366.58,366.42,366.42,95892
2021/07/28,11:23:00,366.42,366.42,366.15,366.15,139243
2021/07/28,11:24:00,366.15,366.36,366.13,366.30,74474
2021/07/28,11:25:00,366.30,366.35,366.16,366.27,96104
2021/07/28,11:26:00,366.27,366.31,366.17,366.18,43929
2021/07/28,11:27:00,366.18,366.29,366.11,366.16,68573
2021/07/28,11:28:00,366.16,366.22,366.10,366.15,43696
2021/07/28,11:29:00,366.14,366.24,366.12,366.17,45689
2021/07/28,11:30:00,366.17,366.18,366.01,366.01,74789
2021/07/28,11:31:00,366.00,366.07,365.84,365.85,348612
2021/07/28,11:32:00,365.85,365.98,365.75,365.96,82569
2021/07/28,11:33:00,365.96,366.22,365.96,366.22,80473
2021/07/28,11:34:00,366.22,366.30,366.18,366.26,57013
2021/07/28,11:35:00,366.24,366.35,366.13,366.32,64547
2021/07/28,11:36:00,366.32,366.42,366.22,366.23,63017
2021/07/28,11:37:00,366.23,366.39,366.19,366.36,57646
2021/07/28,11:38:00,366.36,366.36,366.14,366.19,61324
2021/07/28,11:39:00,366.19,366.30,366.14,366.25,38935
2021/07/28,11:40:00,366.24,366.26,366.15,366.15,19303
2021/07/28,11:41:00,366.15,366.15,365.96,366.11,170545
2021/07/28,11:42:00,366.11,366.20,366.08,366.17,46413
2021/07/28,11:43:00,366.17,366.21,366.01,366.02,42736
2021/07/28,11:44:00,366.01,366.09,365.87,365.91,70426
2021/07/28,11:45:00,365.91,365.91,365.74,365.85,89566
2021/07/28,11:46:00,365.86,365.96,365.70,365.96,64247
2021/07/28,11:47:00,365.96,366.15,365.86,365.86,77889
2021/07/28,11:48:00,365.85,365.86,365.51,365.51,95807
2021/07/28,11:49:00,365.51,365.58,365.33,365.44,82845
2021/07/28,11:50:00,365.45,365.58,365.45,365.53,56034
2021/07/28,11:51:00,365.53,365.67,365.51,365.52,68991
2021/07/28,11:52:00,365.53,365.53,365.36,365.42,55095
2021/07/28,11:53:00,365.42,365.51,365.40,365.43,29062
2021/07/28,11:54:00,365.45,365.51,365.29,365.45,44629
2021/07/28,11:55:00,365.45,365.54,365.42,365.46,26290
2021/07/28,11:56:00,365.44,365.62,365.39,365.62,40368
2021/07/28,11:57:00,365.62,365.76,365.60,365.75,46620
2021/07/28,11:58:00,365.76,365.82,365.71,365.77,41097
2021/07/28,11:59:00,365.77,366.03,365.77,365.99,68011
2021/07/28,12:00:00,365.99,365.99,365.79,365.89,73906
2021/07/28,12:01:00,365.89,365.92,365.77,365.83,37010
2021/07/28,12:02:00,365.83,366.00,365.82,365.98,38371
2021/07/28,12:03:00,365.98,366.00,365.73,365.74,65739
2021/07/28,12:04:00,365.74,365.85,365.74,365.79,49275
2021/07/28,12:05:00,365.79,365.86,365.79,365.84,34332
2021/07/28,12:06:00,365.83,366.02,365.81,366.02,38958
2021/07/28,12:07:00,366.02,366.10,365.98,366.07,41786
2021/07/28,12:08:00,366.07,366.16,366.03,366.15,26238
2021/07/28,12:09:00,366.15,366.19,366.10,366.11,16894
2021/07/28,12:10:00,366.12,366.18,366.05,366.06,25002
2021/07/28,12:11:00,366.06,366.14,365.96,365.96,36661
2021/07/28,12:12:00,365.96,366.12,365.96,366.04,33968
2021/07/28,12:13:00,366.04,366.21,366.04,366.19,40713
2021/07/28,12:14:00,366.19,366.31,366.17,366.31,39194
2021/07/28,12:15:00,366.30,366.36,366.13,366.15,34785
2021/07/28,12:16:00,366.15,366.15,366.03,366.13,445924
2021/07/28,12:17:00,366.13,366.17,365.97,365.98,49014
2021/07/28,12:18:00,365.98,366.01,365.71,365.78,149748
2021/07/28,12:19:00,365.76,366.05,365.74,365.99,46094
2021/07/28,12:20:00,365.99,365.99,365.85,365.97,28381
2021/07/28,12:21:00,365.97,366.04,365.89,366.03,329410
2021/07/28,12:22:00,366.03,366.15,365.88,366.15,49571
2021/07/28,12:23:00,366.15,366.17,365.94,365.94,32711
2021/07/28,12:24:00,365.93,366.06,365.85,366.02,32088
2021/07/28,12:25:00,366.03,366.15,366.03,366.05,14980
2021/07/28,12:26:00,366.05,366.19,365.99,366.14,19738
2021/07/28,12:27:00,366.14,366.21,366.02,366.04,44472
2021/07/28,12:28:00,366.04,366.13,365.96,366.13,36122
2021/07/28,12:29:00,366.13,366.19,366.08,366.18,29404
2021/07/28,12:30:00,366.18,366.23,366.08,366.08,20522
2021/07/28,12:31:00,366.08,366.23,366.08,366.23,21197
2021/07/28,12:32:00,366.23,366.34,366.13,366.19,55602
2021/07/28,12:33:00,366.19,366.27,366.12,366.15,33295
2021/07/28,12:34:00,366.17,366.24,366.16,366.19,30431
2021/07/28,12:35:00,366.19,366.25,366.11,366.24,29934
2021/07/28,12:36:00,366.24,366.34,366.21,366.21,29879
2021/07/28,12:37:00,366.21,366.24,366.11,366.14,30028
2021/07/28,12:38:00,366.14,366.16,366.03,366.03,34669
2021/07/28,12:39:00,366.02,366.02,365.72,365.72,76269
2021/07/28,12:40:00,365.72,365.80,365.64,365.73,59302
2021/07/28,12:41:00,365.73,365.80,365.65,365.72,20662
2021/07/28,12:42:00,365.70,365.75,365.59,365.64,25229
2021/07/28,12:43:00,365.63,365.71,365.54,365.70,53401
2021/07/28,12:44:00,365.69,365.75,365.60,365.62,208110
2021/07/28,12:45:00,365.64,365.64,365.50,365.52,43167
2021/07/28,12:46:00,365.52,365.69,365.51,365.68,36865
2021/07/28,12:47:00,365.68,365.77,365.64,365.68,32953
2021/07/28,12:48:00,365.68,365.69,365.60,365.63,54933
2021/07/28,12:49:00,365.64,365.75,365.64,365.74,18975
2021/07/28,12:50:00,365.74,365.81,365.73,365.81,23679
2021/07/28,12:51:00,365.81,365.82,365.62,365.64,32320
2021/07/28,12:52:00,365.64,365.64,365.54,365.58,21505
2021/07/28,12:53:00,365.60,365.66,365.49,365.52,44161
2021/07/28,12:54:00,365.52,365.54,365.44,365.45,21953
2021/07/28,12:55:00,365.45,365.52,365.36,365.48,42408
2021/07/28,12:56:00,365.48,365.66,365.43,365.45,34080
2021/07/28,12:57:00,365.45,365.65,365.45,365.62,11918
2021/07/28,12:58:00,365.62,365.63,365.49,365.52,32406
2021/07/28,12:59:00,365.52,365.62,365.48,365.51,20530
2021/07/28,13:00:00,365.51,365.63,365.51,365.57,109821
2021/07/28,13:01:00,365.59,365.69,365.53,365.55,46681
2021/07/28,13:02:00,365.55,365.74,365.52,365.71,28635
2021/07/28,13:03:00,365.72,365.81,365.51,365.51,41402
2021/07/28,13:04:00,365.51,365.57,365.31,365.34,88454
2021/07/28,13:05:00,365.34,365.53,365.30,365.48,33653
2021/07/28,13:06:00,365.50,365.62,365.50,365.51,25535
2021/07/28,13:07:00,365.50,365.51,365.34,365.39,40537
2021/07/28,13:08:00,365.40,365.50,365.38,365.40,52209
2021/07/28,13:09:00,365.40,365.49,365.32,365.36,26446
2021/07/28,13:10:00,365.36,365.38,365.21,365.37,120955
2021/07/28,13:11:00,365.35,365.39,365.21,365.24,33929
2021/07/28,13:12:00,365.26,365.37,365.20,365.29,64450
2021/07/28,13:13:00,365.29,365.37,365.19,365.32,36031
2021/07/28,13:14:00,365.31,365.36,365.21,365.21,21702
2021/07/28,13:15:00,365.21,365.21,365.07,365.09,27650
2021/07/28,13:16:00,365.09,365.15,364.90,364.91,56712
2021/07/28,13:17:00,364.91,364.95,364.85,364.89,62165
2021/07/28,13:18:00,364.88,364.91,364.77,364.86,56486
2021/07/28,13:19:00,364.86,364.89,364.59,364.62,109023
2021/07/28,13:20:00,364.62,364.69,364.56,364.62,64636
2021/07/28,13:21:00,364.62,364.76,364.61,364.70,36594
2021/07/28,13:22:00,364.68,364.77,364.57,364.77,32730
2021/07/28,13:23:00,364.74,364.83,364.68,364.80,32929
2021/07/28,13:24:00,364.80,364.80,364.63,364.72,57578
2021/07/28,13:25:00,364.70,364.81,364.66,364.70,74553
2021/07/28,13:26:00,364.70,364.73,364.58,364.64,38713
2021/07/28,13:27:00,364.64,364.85,364.59,364.80,50970
2021/07/28,13:28:00,364.80,364.86,364.69,364.73,30928
2021/07/28,13:29:00,364.73,364.81,364.67,364.76,35613
2021/07/28,13:30:00,364.76,364.84,364.67,364.82,150012
2021/07/28,13:31:00,364.82,364.88,364.71,364.83,258212
2021/07/28,13:32:00,364.83,364.94,364.71,364.72,75783
2021/07/28,13:33:00,364.72,364.79,364.69,364.77,28619
2021/07/28,13:34:00,364.77,364.77,364.58,364.67,65486
2021/07/28,13:35:00,364.67,364.69,364.48,364.51,66124
2021/07/28,13:36:00,364.50,364.59,364.45,364.55,53564
2021/07/28,13:37:00,364.55,364.66,364.54,364.58,31998
2021/07/28,13:38:00,364.58,364.58,364.45,364.45,39102
2021/07/28,13:39:00,364.45,364.52,364.40,364.52,50771
2021/07/28,13:40:00,364.52,364.59,364.47,364.47,35169
2021/07/28,13:41:00,364.47,364.72,364.47,364.68,37359
2021/07/28,13:42:00,364.68,364.81,364.66,364.77,63258
2021/07/28,13:43:00,364.77,365.00,364.77,364.99,66322
2021/07/28,13:44:00,364.99,364.99,364.83,364.83,44547
2021/07/28,13:45:00,364.83,364.96,364.74,364.96,53216
2021/07/28,13:46:00,364.96,365.08,364.95,365.07,45402
2021/07/28,13:47:00,365.07,365.18,365.01,365.18,33432
2021/07/28,13:48:00,365.18,365.19,365.08,365.15,43179
2021/07/28,13:49:00,365.15,365.19,365.14,365.19,23143
2021/07/28,13:50:00,365.18,365.21,365.13,365.15,23987
2021/07/28,13:51:00,365.19,365.22,365.10,365.15,49362
2021/07/28,13:52:00,365.15,365.17,364.86,364.97,59309
2021/07/28,13:53:00,364.97,364.97,364.83,364.91,50726
2021/07/28,13:54:00,364.91,365.04,364.91,364.94,22854
2021/07/28,13:55:00,364.94,364.97,364.85,364.88,99216
2021/07/28,13:56:00,364.86,365.01,364.86,364.98,31237
2021/07/28,13:57:00,364.98,365.06,364.96,365.04,26641
2021/07/28,13:58:00,365.04,365.09,364.95,364.96,49142
2021/07/28,13:59:00,364.97,365.07,364.91,364.92,85866
2021/07/28,14:00:00,364.92,364.98,364.78,364.98,81252
2021/07/28,14:01:00,364.98,365.04,363.77,364.31,588718
2021/07/28,14:02:00,364.31,365.12,364.16,364.90,324072
2021/07/28,14:03:00,364.92,365.90,364.89,365.82,324441
2021/07/28,14:04:00,365.86,365.90,365.60,365.87,176816
2021/07/28,14:05:00,365.87,365.89,365.61,365.61,87319
2021/07/28,14:06:00,365.61,365.64,365.11,365.42,280406
2021/07/28,14:07:00,365.42,365.71,365.40,365.66,91482
2021/07/28,14:08:00,365.66,365.68,364.85,365.09,130979
2021/07/28,14:09:00,365.09,365.36,365.08,365.29,80849
2021/07/28,14:10:00,365.29,365.39,365.00,365.23,110748
2021/07/28,14:11:00,365.23,365.65,365.23,365.60,79037
2021/07/28,14:12:00,365.60,365.79,365.51,365.78,84324
2021/07/28,14:13:00,365.78,365.80,365.68,365.78,33589
2021/07/28,14:14:00,365.78,365.86,365.67,365.69,49391
2021/07/28,14:15:00,365.69,365.97,365.61,365.95,94636
2021/07/28,14:16:00,365.95,366.06,365.89,365.90,95504
2021/07/28,14:17:00,365.86,366.05,365.82,365.98,83692
2021/07/28,14:18:00,365.98,365.98,365.84,365.93,51487
2021/07/28,14:19:00,365.91,365.99,365.87,365.90,71760
2021/07/28,14:20:00,365.91,365.94,365.70,365.70,81407
2021/07/28,14:21:00,365.70,365.79,365.43,365.79,115606
2021/07/28,14:22:00,365.79,365.81,365.68,365.81,48533
2021/07/28,14:23:00,365.81,365.94,365.80,365.93,49826
2021/07/28,14:24:00,365.95,365.96,365.85,365.90,35943
2021/07/28,14:25:00,365.90,366.00,365.85,365.85,35585
2021/07/28,14:26:00,365.87,365.91,365.64,365.66,46329
2021/07/28,14:27:00,365.66,365.82,365.62,365.75,50346
2021/07/28,14:28:00,365.81,365.83,365.54,365.58,63455
2021/07/28,14:29:00,365.58,365.72,365.45,365.46,77728
2021/07/28,14:30:00,365.46,365.66,365.43,365.64,91972
2021/07/28,14:31:00,365.64,365.71,365.33,365.50,97490
2021/07/28,14:32:00,365.50,365.68,365.41,365.53,60598
2021/07/28,14:33:00,365.52,365.71,365.48,365.54,86947
2021/07/28,14:34:00,365.54,365.69,365.45,365.61,105822
2021/07/28,14:35:00,365.61,365.65,365.41,365.59,70363
2021/07/28,14:36:00,365.59,365.59,364.99,365.12,259983
2021/07/28,14:37:00,365.12,365.37,364.81,364.97,167404
2021/07/28,14:38:00,364.97,365.34,364.97,365.32,93147
2021/07/28,14:39:00,365.33,365.42,365.21,365.37,60449
2021/07/28,14:40:00,365.38,365.97,365.38,365.93,166575
2021/07/28,14:41:00,365.91,366.09,365.84,366.02,184202
2021/07/28,14:42:00,366.02,366.22,365.95,366.16,119150
2021/07/28,14:43:00,366.16,366.27,366.11,366.12,69985
2021/07/28,14:44:00,366.12,366.13,365.96,366.09,93830
2021/07/28,14:45:00,366.09,366.18,365.96,366.06,74039
2021/07/28,14:46:00,366.06,366.20,366.04,366.09,74576
2021/07/28,14:47:00,366.11,366.19,366.00,366.19,86263
2021/07/28,14:48:00,366.16,366.40,366.16,366.37,82084
2021/07/28,14:49:00,366.36,366.56,366.30,366.55,96834
2021/07/28,14:50:00,366.55,366.55,366.39,366.48,68366
2021/07/28,14:51:00,366.47,366.59,366.43,366.55,97884
2021/07/28,14:52:00,366.57,366.64,366.27,366.38,194241
2021/07/28,14:53:00,366.37,366.45,366.09,366.11,159341
2021/07/28,14:54:00,366.11,366.15,365.98,366.08,101816
2021/07/28,14:55:00,366.08,366.11,365.78,365.90,81522
2021/07/28,14:56:00,365.90,366.09,365.90,365.99,79166
2021/07/28,14:57:00,365.99,366.08,365.92,366.02,79544
2021/07/28,14:58:00,366.02,366.06,365.95,365.95,45424
2021/07/28,14:59:00,365.95,365.96,365.74,365.75,89182
2021/07/28,15:00:00,365.75,365.98,365.75,365.83,52777
2021/07/28,15:01:00,365.91,366.21,365.91,366.11,79151
2021/07/28,15:02:00,366.11,366.15,365.91,366.01,73859
2021/07/28,15:03:00,366.01,366.09,365.91,366.07,51799
2021/07/28,15:04:00,366.06,366.09,365.65,365.85,214142
2021/07/28,15:05:00,365.85,365.85,365.57,365.77,94261
2021/07/28,15:06:00,365.79,365.87,365.64,365.66,81892
2021/07/28,15:07:00,365.66,365.79,365.63,365.76,64792
2021/07/28,15:08:00,365.76,365.98,365.76,365.92,52929
2021/07/28,15:09:00,365.92,365.97,365.82,365.88,62057
2021/07/28,15:10:00,365.88,366.06,365.88,365.96,42275
2021/07/28,15:11:00,365.94,366.17,365.94,366.12,152212
2021/07/28,15:12:00,366.12,366.15,366.04,366.10,41249
2021/07/28,15:13:00,366.10,366.25,366.08,366.19,40565
2021/07/28,15:14:00,366.20,366.21,365.99,366.10,37439
2021/07/28,15:15:00,366.11,366.27,366.10,366.25,29960
2021/07/28,15:16:00,366.25,366.46,366.19,366.42,66724
2021/07/28,15:17:00,366.42,366.46,366.33,366.34,58078
2021/07/28,15:18:00,366.33,366.49,366.07,366.28,221561
2021/07/28,15:19:00,366.27,366.36,366.20,366.33,66886
2021/07/28,15:20:00,366.33,366.39,366.27,366.29,51919
2021/07/28,15:21:00,366.30,366.36,366.07,366.14,62702
2021/07/28,15:22:00,366.16,366.31,366.14,366.18,36087
2021/07/28,15:23:00,366.16,366.17,366.00,366.00,51226
2021/07/28,15:24:00,366.00,366.13,365.84,365.88,117509
2021/07/28,15:25:00,365.88,366.24,365.86,366.22,87629
2021/07/28,15:26:00,366.22,366.32,366.16,366.18,67788
2021/07/28,15:27:00,366.18,366.31,366.08,366.29,38601
2021/07/28,15:28:00,366.26,366.38,366.21,366.23,46115
2021/07/28,15:29:00,366.23,366.30,366.21,366.26,41261
2021/07/28,15:30:00,366.24,366.40,366.24,366.36,34833
2021/07/28,15:31:00,366.36,366.56,366.34,366.56,71688
2021/07/28,15:32:00,366.56,366.58,366.49,366.52,66110
2021/07/28,15:33:00,366.53,366.57,366.47,366.47,83719
2021/07/28,15:34:00,366.48,366.50,366.39,366.47,56703
2021/07/28,15:35:00,366.47,366.50,366.38,366.46,54824
2021/07/28,15:36:00,366.46,366.50,366.34,366.44,74107
2021/07/28,15:37:00,366.45,366.48,366.33,366.34,41918
2021/07/28,15:38:00,366.34,366.42,366.33,366.37,30161
2021/07/28,15:39:00,366.36,366.36,366.17,366.29,92986
2021/07/28,15:40:00,366.29,366.29,366.14,366.19,54957
2021/07/28,15:41:00,366.20,366.32,366.16,366.28,39721
2021/07/28,15:42:00,366.28,366.37,366.19,366.35,50826
2021/07/28,15:43:00,366.36,366.47,366.29,366.46,40270
2021/07/28,15:44:00,366.46,366.46,366.26,366.35,49687
2021/07/28,15:45:00,366.34,366.46,366.27,366.46,43518
2021/07/28,15:46:00,366.45,366.45,366.30,366.33,40338
2021/07/28,15:47:00,366.34,366.44,366.30,366.31,39490
2021/07/28,15:48:00,366.30,366.37,366.22,366.27,48596
2021/07/28,15:49:00,366.27,366.37,366.26,366.26,105655
2021/07/28,15:50:00,366.26,366.40,366.23,366.36,87894
2021/07/28,15:51:00,366.37,366.51,366.15,366.26,160970
2021/07/28,15:52:00,366.26,366.32,366.09,366.12,76303
2021/07/28,15:53:00,366.12,366.20,366.11,366.13,62167
2021/07/28,15:54:00,366.15,366.28,366.12,366.25,95357
2021/07/28,15:55:00,366.27,366.36,366.07,366.08,264928
2021/07/28,15:56:00,366.08,366.08,365.92,365.95,195576
2021/07/28,15:57:00,365.94,365.98,365.80,365.91,339671
2021/07/28,15:58:00,365.91,366.04,365.86,366.00,171496
2021/07/28,15:59:00,365.99,366.21,365.97,366.05,345510
2021/07/28,16:00:00,366.05,366.14,365.77,365.84,617227
2021/07/29,09:31:00,365.25,365.81,365.25,365.71,223401
2021/07/29,09:32:00,365.70,365.75,365.38,365.51,193843
2021/07/29,09:33:00,365.51,366.08,365.51,366.00,183994
2021/07/29,09:34:00,366.01,366.16,365.83,365.86,189344
2021/07/29,09:35:00,365.86,366.31,365.75,366.31,193601
2021/07/29,09:36:00,366.31,366.61,366.31,366.59,176492
2021/07/29,09:37:00,366.59,366.82,366.56,366.60,228204
2021/07/29,09:38:00,366.60,367.06,366.57,367.06,144847
2021/07/29,09:39:00,367.06,367.07,366.76,366.86,165285
2021/07/29,09:40:00,366.89,367.11,366.82,367.07,127278
2021/07/29,09:41:00,367.10,367.34,367.10,367.33,111793
2021/07/29,09:42:00,367.33,367.35,367.10,367.14,194875
2021/07/29,09:43:00,367.13,367.31,367.11,367.29,83996
2021/07/29,09:44:00,367.29,367.32,367.12,367.19,116519
2021/07/29,09:45:00,367.18,367.18,366.96,367.04,90626
2021/07/29,09:46:00,367.04,367.34,367.00,367.33,113074
2021/07/29,09:47:00,367.33,367.59,367.33,367.58,181118
2021/07/29,09:48:00,367.58,367.58,367.27,367.29,88680
2021/07/29,09:49:00,367.25,367.29,367.14,367.20,102192
2021/07/29,09:50:00,367.20,367.29,367.11,367.25,68016
2021/07/29,09:51:00,367.25,367.27,367.06,367.24,69985
2021/07/29,09:52:00,367.24,367.35,367.23,367.25,84487
2021/07/29,09:53:00,367.25,367.33,367.17,367.20,69081
2021/07/29,09:54:00,367.20,367.22,367.06,367.09,108919
2021/07/29,09:55:00,367.09,367.20,367.03,367.20,56634
2021/07/29,09:56:00,367.20,367.29,367.07,367.10,72219
2021/07/29,09:57:00,367.10,367.20,366.79,366.79,91322
2021/07/29,09:58:00,366.79,366.91,366.78,366.87,84300
2021/07/29,09:59:00,366.87,366.95,366.83,366.90,51411
2021/07/29,10:00:00,366.90,366.97,366.83,366.96,613924
2021/07/29,10:01:00,366.96,367.19,366.61,366.65,126312
2021/07/29,10:02:00,366.66,366.81,366.64,366.71,100539
2021/07/29,10:03:00,366.71,366.80,366.55,366.57,651671
2021/07/29,10:04:00,366.55,366.77,366.52,366.68,96627
2021/07/29,10:05:00,366.68,366.75,366.57,366.60,85173
2021/07/29,10:06:00,366.60,366.73,366.51,366.55,89670
2021/07/29,10:07:00,366.55,366.64,366.50,366.51,51113
2021/07/29,10:08:00,366.51,366.69,366.42,366.65,109940
2021/07/29,10:09:00,366.65,366.65,366.42,366.60,48612
2021/07/29,10:10:00,366.61,366.61,366.28,366.28,65721
2021/07/29,10:11:00,366.29,366.43,366.24,366.33,79939
2021/07/29,10:12:00,366.33,366.33,366.17,366.21,67366
2021/07/29,10:13:00,366.21,366.40,366.17,366.36,71227
2021/07/29,10:14:00,366.36,366.43,366.31,366.43,52623
2021/07/29,10:15:00,366.41,366.51,366.33,366.34,54669
2021/07/29,10:16:00,366.34,366.44,366.25,366.43,48248
2021/07/29,10:17:00,366.47,366.59,366.36,366.37,48401
2021/07/29,10:18:00,366.37,366.50,366.33,366.50,35248
2021/07/29,10:19:00,366.49,366.67,366.39,366.67,51934
2021/07/29,10:20:00,366.67,366.71,366.57,366.60,67206
2021/07/29,10:21:00,366.59,366.78,366.53,366.77,56242
2021/07/29,10:22:00,366.77,366.81,366.45,366.51,51222
2021/07/29,10:23:00,366.51,366.58,366.29,366.38,72049
2021/07/29,10:24:00,366.38,366.51,366.29,366.49,43156
2021/07/29,10:25:00,366.50,366.69,366.49,366.64,42430
2021/07/29,10:26:00,366.64,366.86,366.60,366.86,36602
2021/07/29,10:27:00,366.86,367.07,366.83,367.02,68335
2021/07/29,10:28:00,367.02,367.04,366.87,366.96,78873
2021/07/29,10:29:00,366.96,367.09,366.94,367.07,33161
2021/07/29,10:30:00,367.09,367.21,367.02,367.21,57212
2021/07/29,10:31:00,367.21,367.28,367.10,367.14,66889
2021/07/29,10:32:00,367.15,367.17,366.98,367.09,60290
2021/07/29,10:33:00,367.09,367.16,367.08,367.13,30120
2021/07/29,10:34:00,367.13,367.17,367.04,367.06,39292
2021/07/29,10:35:00,367.07,367.09,366.92,366.97,57652
2021/07/29,10:36:00,366.97,367.08,366.94,367.02,46914
2021/07/29,10:37:00,367.04,367.18,367.04,367.10,33850
2021/07/29,10:38:00,367.09,367.12,367.05,367.10,24294
2021/07/29,10:39:00,367.09,367.26,367.07,367.22,35661
2021/07/29,10:40:00,367.23,367.34,367.19,367.29,73920
2021/07/29,10:41:00,367.29,367.52,367.25,367.50,94047
2021/07/29,10:42:00,367.50,367.53,367.38,367.44,104378
2021/07/29,10:43:00,367.43,367.44,367.28,367.29,139728
2021/07/29,10:44:00,367.29,367.30,367.06,367.17,41787
2021/07/29,10:45:00,367.15,367.15,366.99,367.13,47389
2021/07/29,10:46:00,367.14,367.21,367.07,367.09,42733
2021/07/29,10:47:00,367.09,367.15,366.89,367.01,41398
2021/07/29,10:48:00,366.99,367.04,366.88,366.96,38726
2021/07/29,10:49:00,366.96,367.02,366.84,366.99,81480
2021/07/29,10:50:00,366.98,367.07,366.93,367.07,23485
2021/07/29,10:51:00,367.06,367.17,367.04,367.11,37925
2021/07/29,10:52:00,367.13,367.22,367.12,367.21,58145
2021/07/29,10:53:00,367.21,367.31,367.21,367.24,39969
2021/07/29,10:54:00,367.24,367.32,367.19,367.32,122462
2021/07/29,10:55:00,367.33,367.60,367.32,367.44,94603
2021/07/29,10:56:00,367.45,367.54,367.42,367.46,55931
2021/07/29,10:57:00,367.48,367.54,367.30,367.36,43446
2021/07/29,10:58:00,367.36,367.37,367.23,367.27,36637
2021/07/29,10:59:00,367.27,367.34,367.23,367.34,45052
2021/07/29,11:00:00,367.33,367.43,367.33,367.37,35250
2021/07/29,11:01:00,367.37,367.48,367.37,367.40,31691
2021/07/29,11:02:00,367.40,367.67,367.39,367.64,118386
2021/07/29,11:03:00,367.64,367.68,367.45,367.48,63860
2021/07/29,11:04:00,367.48,367.57,367.45,367.46,35062
2021/07/29,11:05:00,367.46,367.54,367.43,367.49,37436
2021/07/29,11:06:00,367.49,367.53,367.36,367.38,35890
2021/07/29,11:07:00,367.40,367.57,367.39,367.55,42559
2021/07/29,11:08:00,367.56,367.61,367.46,367.61,33919
2021/07/29,11:09:00,367.61,367.63,367.53,367.58,23407
2021/07/29,11:10:00,367.57,367.58,367.47,367.56,32387
2021/07/29,11:11:00,367.56,367.67,367.45,367.46,52117
2021/07/29,11:12:00,367.46,367.52,367.43,367.52,14926
2021/07/29,11:13:00,367.51,367.61,367.47,367.55,24828
2021/07/29,11:14:00,367.55,367.66,367.46,367.47,31441
2021/07/29,11:15:00,367.47,367.47,367.30,367.31,37142
2021/07/29,11:16:00,367.30,367.39,367.23,367.39,28825
2021/07/29,11:17:00,367.39,367.45,367.30,367.37,29800
2021/07/29,11:18:00,367.39,367.42,367.29,367.33,25274
2021/07/29,11:19:00,367.33,367.36,367.20,367.28,134310
2021/07/29,11:20:00,367.30,367.39,367.29,367.36,24485
2021/07/29,11:21:00,367.38,367.39,367.27,367.29,26291
2021/07/29,11:22:00,367.29,367.40,367.22,367.32,40005
2021/07/29,11:23:00,367.32,367.38,367.29,367.35,23518
2021/07/29,11:24:00,367.37,367.42,367.30,367.41,25787
2021/07/29,11:25:00,367.39,367.49,367.38,367.49,26307
2021/07/29,11:26:00,367.49,367.49,367.40,367.46,35374
2021/07/29,11:27:00,367.46,367.46,367.38,367.39,24613
2021/07/29,11:28:00,367.40,367.40,367.18,367.32,50927
2021/07/29,11:29:00,367.33,367.39,367.25,367.30,33759
2021/07/29,11:30:00,367.30,367.35,367.26,367.31,20420
2021/07/29,11:31:00,367.31,367.41,367.31,367.35,17531
2021/07/29,11:32:00,367.34,367.35,367.12,367.25,39981
2021/07/29,11:33:00,367.25,367.25,367.06,367.08,47715
2021/07/29,11:34:00,367.09,367.11,367.00,367.06,61715
2021/07/29,11:35:00,367.07,367.14,367.03,367.04,23517
2021/07/29,11:36:00,367.04,367.12,366.99,367.12,35531
2021/07/29,11:37:00,367.12,367.20,367.08,367.09,22498
2021/07/29,11:38:00,367.09,367.09,366.90,366.95,50130
2021/07/29,11:39:00,366.91,367.02,366.83,367.01,46569
2021/07/29,11:40:00,367.02,367.08,366.98,367.01,30660
2021/07/29,11:41:00,367.01,367.10,366.95,367.08,26378
2021/07/29,11:42:00,367.06,367.09,366.98,367.07,14489
2021/07/29,11:43:00,367.07,367.11,367.03,367.06,19230
2021/07/29,11:44:00,367.06,367.10,366.94,367.09,24519
2021/07/29,11:45:00,367.09,367.25,367.07,367.20,34335
2021/07/29,11:46:00,367.20,367.31,367.18,367.29,232058
2021/07/29,11:47:00,367.29,367.38,367.25,367.38,19468
2021/07/29,11:48:00,367.38,367.46,367.35,367.44,26297
2021/07/29,11:49:00,367.44,367.46,367.38,367.42,17370
2021/07/29,11:50:00,367.42,367.47,367.41,367.43,24090
2021/07/29,11:51:00,367.43,367.58,367.42,367.57,30538
2021/07/29,11:52:00,367.56,367.58,367.33,367.35,49348
2021/07/29,11:53:00,367.36,367.36,367.22,367.27,34392
2021/07/29,11:54:00,367.27,367.28,366.96,367.00,43787
2021/07/29,11:55:00,367.01,367.02,366.91,366.94,39135
2021/07/29,11:56:00,366.93,366.98,366.81,366.96,40029
2021/07/29,11:57:00,366.96,366.96,366.85,366.88,22206
2021/07/29,11:58:00,366.89,367.01,366.89,366.96,26321
2021/07/29,11:59:00,366.96,366.97,366.89,366.91,27448
2021/07/29,12:00:00,366.92,366.99,366.89,366.91,30437
2021/07/29,12:01:00,366.89,366.96,366.87,366.90,26106
2021/07/29,12:02:00,366.89,366.97,366.87,366.96,29300
2021/07/29,12:03:00,366.96,367.02,366.89,366.90,56126
2021/07/29,12:04:00,366.90,367.02,366.89,366.99,25568
2021/07/29,12:05:00,366.99,367.05,366.97,366.99,27580
2021/07/29,12:06:00,366.99,367.14,366.99,367.12,38185
2021/07/29,12:07:00,367.14,367.23,367.14,367.23,50676
2021/07/29,12:08:00,367.23,367.24,367.18,367.21,15136
2021/07/29,12:09:00,367.20,367.20,367.12,367.13,30358
2021/07/29,12:10:00,367.13,367.18,367.00,367.17,58238
2021/07/29,12:11:00,367.18,367.29,367.17,367.27,43260
2021/07/29,12:12:00,367.27,367.35,367.27,367.28,50616
2021/07/29,12:13:00,367.28,367.32,367.27,367.29,21800
2021/07/29,12:14:00,367.29,367.36,367.27,367.33,20624
2021/07/29,12:15:00,367.33,367.38,367.29,367.37,12859
2021/07/29,12:16:00,367.37,367.45,367.34,367.42,34073
2021/07/29,12:17:00,367.42,367.47,367.41,367.46,18792
2021/07/29,12:18:00,367.46,367.55,367.42,367.55,21423
2021/07/29,12:19:00,367.55,367.57,367.53,367.57,75313
2021/07/29,12:20:00,367.57,367.57,367.52,367.54,48105
2021/07/29,12:21:00,367.54,367.55,367.45,367.49,27031
2021/07/29,12:22:00,367.49,367.56,367.45,367.54,21540
2021/07/29,12:23:00,367.54,367.55,367.46,367.50,20166
2021/07/29,12:24:00,367.50,367.51,367.37,367.38,36156
2021/07/29,12:25:00,367.38,367.49,367.32,367.45,28169
2021/07/29,12:26:00,367.45,367.47,367.41,367.43,30282
2021/07/29,12:27:00,367.43,367.47,367.40,367.41,36681
2021/07/29,12:28:00,367.41,367.42,367.26,367.32,60730
2021/07/29,12:29:00,367.33,367.34,367.26,367.30,26124
2021/07/29,12:30:00,367.31,367.34,367.24,367.34,15029
2021/07/29,12:31:00,367.35,367.35,367.28,367.32,16609
2021/07/29,12:32:00,367.32,367.38,367.27,367.35,16709
2021/07/29,12:33:00,367.35,367.35,367.23,367.25,19292
2021/07/29,12:34:00,367.24,367.35,367.23,367.27,19094
2021/07/29,12:35:00,367.28,367.29,367.21,367.27,35487
2021/07/29,12:36:00,367.27,367.35,367.27,367.34,27043
2021/07/29,12:37:00,367.35,367.39,367.14,367.15,36060
2021/07/29,12:38:00,367.16,367.32,367.15,367.31,15808
2021/07/29,12:39:00,367.31,367.34,367.21,367.26,19364
2021/07/29,12:40:00,367.26,367.27,367.19,367.19,24418
2021/07/29,12:41:00,367.19,367.23,367.02,367.05,34371
2021/07/29,12:42:00,367.05,367.07,366.99,367.06,40534
2021/07/29,12:43:00,367.07,367.07,366.97,367.04,31553
2021/07/29,12:44:00,367.03,367.07,366.93,366.93,21834
2021/07/29,12:45:00,366.94,366.95,366.82,366.86,51418
2021/07/29,12:46:00,366.86,366.93,366.77,366.88,38545
2021/07/29,12:47:00,366.88,366.88,366.79,366.81,21492
2021/07/29,12:48:00,366.81,366.84,366.72,366.84,50824
2021/07/29,12:49:00,366.84,366.93,366.84,366.89,44352
2021/07/29,12:50:00,366.89,366.93,366.78,366.83,32515
2021/07/29,12:51:00,366.83,366.98,366.80,366.90,28562
2021/07/29,12:52:00,366.90,366.96,366.87,366.96,15092
2021/07/29,12:53:00,366.98,367.02,366.93,367.00,17152
2021/07/29,12:54:00,366.98,367.03,366.97,366.97,28700
2021/07/29,12:55:00,366.97,366.98,366.89,366.90,28609
2021/07/29,12:56:00,366.90,366.93,366.86,366.91,14741
2021/07/29,12:57:00,366.91,366.94,366.85,366.86,28191
2021/07/29,12:58:00,366.86,366.88,366.75,366.81,17222
2021/07/29,12:59:00,366.80,366.98,366.79,366.97,27991
2021/07/29,13:00:00,366.97,367.00,366.91,366.95,27060
2021/07/29,13:01:00,366.95,366.99,366.89,366.97,21859
2021/07/29,13:02:00,366.97,367.06,366.97,367.04,59046
2021/07/29,13:03:00,367.04,367.06,366.94,367.00,48506
2021/07/29,13:04:00,367.00,367.11,366.99,367.08,26164
2021/07/29,13:05:00,367.09,367.13,367.07,367.09,22461
2021/07/29,13:06:00,367.09,367.11,367.01,367.02,37352
2021/07/29,13:07:00,367.01,367.04,366.88,366.88,48269
2021/07/29,13:08:00,366.88,366.99,366.86,366.99,36030
2021/07/29,13:09:00,366.99,367.18,366.99,367.17,35438
2021/07/29,13:10:00,367.18,367.29,367.18,367.22,29670
2021/07/29,13:11:00,367.22,367.25,367.16,367.17,13263
2021/07/29,13:12:00,367.17,367.29,367.17,367.27,14273
2021/07/29,13:13:00,367.29,367.32,367.23,367.30,24519
2021/07/29,13:14:00,367.30,367.31,367.22,367.27,25852
2021/07/29,13:15:00,367.27,367.27,367.19,367.20,14892
2021/07/29,13:16:00,367.20,367.21,367.13,367.17,16165
2021/07/29,13:17:00,367.16,367.19,367.11,367.12,10755
2021/07/29,13:18:00,367.12,367.13,367.03,367.06,21175
2021/07/29,13:19:00,367.06,367.06,366.96,366.96,23817
2021/07/29,13:20:00,366.98,367.02,366.85,366.90,36575
2021/07/29,13:21:00,366.90,366.96,366.86,366.89,27408
2021/07/29,13:22:00,366.89,367.01,366.89,366.98,22300
2021/07/29,13:23:00,366.98,367.10,366.96,367.07,11741
2021/07/29,13:24:00,367.07,367.12,367.06,367.06,16128
2021/07/29,13:25:00,367.06,367.10,367.03,367.06,11289
2021/07/29,13:26:00,367.06,367.11,366.94,367.03,48478
2021/07/29,13:27:00,367.03,367.03,366.97,367.01,13724
2021/07/29,13:28:00,367.01,367.13,366.97,367.09,12466
2021/07/29,13:29:00,367.10,367.20,367.10,367.14,22924
2021/07/29,13:30:00,367.14,367.18,367.12,367.16,13921
2021/07/29,13:31:00,367.16,367.26,367.13,367.26,20089
2021/07/29,13:32:00,367.26,367.31,367.26,367.28,27280
2021/07/29,13:33:00,367.27,367.29,367.21,367.21,24718
2021/07/29,13:34:00,367.21,367.27,367.17,367.21,29938
2021/07/29,13:35:00,367.20,367.34,367.20,367.32,26411
2021/07/29,13:36:00,367.34,367.40,367.32,367.36,51588
2021/07/29,13:37:00,367.36,367.37,367.30,367.31,36101
2021/07/29,13:38:00,367.31,367.32,367.17,367.20,61436
2021/07/29,13:39:00,367.20,367.27,367.15,367.26,26246
2021/07/29,13:40:00,367.26,367.31,367.23,367.29,16561
2021/07/29,13:41:00,367.29,367.31,367.22,367.31,15771
2021/07/29,13:42:00,367.31,367.33,367.21,367.23,23596
2021/07/29,13:43:00,367.23,367.23,367.15,367.21,21851
2021/07/29,13:44:00,367.21,367.21,367.15,367.18,13233
2021/07/29,13:45:00,367.18,367.23,367.12,367.22,24529
2021/07/29,13:46:00,367.22,367.25,367.16,367.21,17811
2021/07/29,13:47:00,367.21,367.27,367.18,367.25,10778
2021/07/29,13:48:00,367.25,367.29,367.23,367.29,14561
2021/07/29,13:49:00,367.29,367.30,367.20,367.20,40599
2021/07/29,13:50:00,367.20,367.25,367.20,367.24,18645
2021/07/29,13:51:00,367.24,367.24,367.12,367.23,19482
2021/07/29,13:52:00,367.23,367.28,367.18,367.22,17054
2021/07/29,13:53:00,367.22,367.23,367.13,367.16,11543
2021/07/29,13:54:00,367.15,367.20,367.06,367.11,39889
2021/07/29,13:55:00,367.10,367.19,367.07,367.19,43890
2021/07/29,13:56:00,367.19,367.24,367.15,367.16,38662
2021/07/29,13:57:00,367.16,367.22,367.13,367.15,15710
2021/07/29,13:58:00,367.15,367.15,367.06,367.13,40512
2021/07/29,13:59:00,367.13,367.14,367.02,367.06,20366
2021/07/29,14:00:00,367.05,367.25,367.04,367.19,49045
2021/07/29,14:01:00,367.19,367.28,367.18,367.20,114799
2021/07/29,14:02:00,367.19,367.28,367.18,367.21,18134
2021/07/29,14:03:00,367.20,367.20,367.09,367.17,32740
2021/07/29,14:04:00,367.17,367.20,367.13,367.20,22309
2021/07/29,14:05:00,367.20,367.32,367.18,367.24,29783
2021/07/29,14:06:00,367.24,367.26,367.19,367.21,12530
2021/07/29,14:07:00,367.22,367.33,367.21,367.30,20072
2021/07/29,14:08:00,367.30,367.30,367.19,367.20,28529
2021/07/29,14:09:00,367.18,367.18,367.11,367.16,26282
2021/07/29,14:10:00,367.16,367.18,367.13,367.16,22502
2021/07/29,14:11:00,367.16,367.20,367.12,367.20,19776
2021/07/29,14:12:00,367.20,367.22,367.14,367.18,82993
2021/07/29,14:13:00,367.18,367.25,367.16,367.25,34338
2021/07/29,14:14:00,367.26,367.27,367.19,367.22,17384
2021/07/29,14:15:00,367.22,367.24,367.17,367.17,27264
2021/07/29,14:16:00,367.18,367.22,367.14,367.20,38553
2021/07/29,14:17:00,367.20,367.20,367.02,367.06,21420
2021/07/29,14:18:00,367.06,367.06,366.95,367.00,23970
2021/07/29,14:19:00,367.00,367.08,366.95,366.96,18776
2021/07/29,14:20:00,366.96,366.98,366.92,366.97,23265
2021/07/29,14:21:00,366.95,367.01,366.91,366.94,46346
2021/07/29,14:22:00,366.92,366.92,366.84,366.86,63538
2021/07/29,14:23:00,366.86,366.95,366.85,366.94,40209
2021/07/29,14:24:00,366.95,366.97,366.91,366.92,22914
2021/07/29,14:25:00,366.92,366.98,366.88,366.92,23322
2021/07/29,14:26:00,366.92,366.93,366.81,366.82,43345
2021/07/29,14:27:00,366.82,367.02,366.82,367.00,25713
2021/07/29,14:28:00,367.00,367.02,366.96,366.97,36012
2021/07/29,14:29:00,366.96,367.04,366.94,367.01,32306
2021/07/29,14:30:00,367.01,367.08,366.99,367.00,24985
2021/07/29,14:31:00,367.00,367.12,367.00,367.12,25785
2021/07/29,14:32:00,367.12,367.16,367.10,367.16,24936
2021/07/29,14:33:00,367.16,367.17,367.00,367.01,36660
2021/07/29,14:34:00,367.02,367.07,367.00,367.06,26471
2021/07/29,14:35:00,367.06,367.07,366.98,367.05,20413
2021/07/29,14:36:00,367.05,367.06,366.95,366.98,14018
2021/07/29,14:37:00,366.97,366.97,366.81,366.86,75424
2021/07/29,14:38:00,366.86,366.86,366.75,366.75,69007
2021/07/29,14:39:00,366.75,366.83,366.69,366.75,50006
2021/07/29,14:40:00,366.75,366.79,366.67,366.74,26346
2021/07/29,14:41:00,366.73,366.74,366.65,366.72,46052
2021/07/29,14:42:00,366.72,366.86,366.69,366.82,46093
2021/07/29,14:43:00,366.83,366.83,366.71,366.81,30307
2021/07/29,14:44:00,366.81,366.85,366.77,366.78,26960
2021/07/29,14:45:00,366.78,366.82,366.74,366.75,50437
2021/07/29,14:46:00,366.75,366.87,366.72,366.87,26251
2021/07/29,14:47:00,366.88,366.90,366.83,366.89,20622
2021/07/29,14:48:00,366.89,366.90,366.77,366.78,77636
2021/07/29,14:49:00,366.80,366.88,366.80,366.85,23930
2021/07/29,14:50:00,366.85,366.94,366.82,366.85,85544
2021/07/29,14:51:00,366.85,367.00,366.84,366.99,43255
2021/07/29,14:52:00,366.99,367.02,366.97,366.99,49194
2021/07/29,14:53:00,366.99,366.99,366.92,366.92,21357
2021/07/29,14:54:00,366.92,366.96,366.83,366.84,48757
2021/07/29,14:55:00,366.84,366.91,366.84,366.90,29438
2021/07/29,14:56:00,366.90,366.97,366.87,366.96,21549
2021/07/29,14:57:00,366.96,366.98,366.86,366.95,25307
2021/07/29,14:58:00,366.93,367.03,366.92,366.95,22857
2021/07/29,14:59:00,366.95,366.97,366.91,366.94,9031
2021/07/29,15:00:00,366.94,366.95,366.88,366.94,28232
2021/07/29,15:01:00,366.96,366.98,366.85,366.88,25709
2021/07/29,15:02:00,366.87,366.89,366.75,366.82,29894
2021/07/29,15:03:00,366.82,366.87,366.74,366.87,34428
2021/07/29,15:04:00,366.87,366.91,366.73,366.74,19992
2021/07/29,15:05:00,366.74,366.81,366.66,366.76,42861
2021/07/29,15:06:00,366.72,366.79,366.66,366.75,33617
2021/07/29,15:07:00,366.75,366.76,366.67,366.75,26907
2021/07/29,15:08:00,366.75,366.82,366.75,366.78,31417
2021/07/29,15:09:00,366.78,366.86,366.77,366.85,21276
2021/07/29,15:10:00,366.87,366.95,366.84,366.92,34046
2021/07/29,15:11:00,366.92,366.93,366.82,366.83,39914
2021/07/29,15:12:00,366.83,366.85,366.78,366.78,28318
2021/07/29,15:13:00,366.78,366.82,366.76,366.81,39600
2021/07/29,15:14:00,366.82,366.88,366.81,366.83,45141
2021/07/29,15:15:00,366.81,366.81,366.72,366.78,23856
2021/07/29,15:16:00,366.78,366.80,366.72,366.79,98759
2021/07/29,15:17:00,366.78,366.83,366.74,366.83,39401
2021/07/29,15:18:00,366.83,366.89,366.78,366.81,17652
2021/07/29,15:19:00,366.79,366.81,366.71,366.80,28920
2021/07/29,15:20:00,366.80,366.91,366.77,366.80,21773
2021/07/29,15:21:00,366.81,366.81,366.63,366.70,32316
2021/07/29,15:22:00,366.70,366.73,366.58,366.63,50244
2021/07/29,15:23:00,366.63,366.72,366.59,366.69,49482
2021/07/29,15:24:00,366.69,366.82,366.67,366.76,63709
2021/07/29,15:25:00,366.76,366.76,366.66,366.69,46093
2021/07/29,15:26:00,366.69,366.70,366.62,366.69,16829
2021/07/29,15:27:00,366.69,366.69,366.60,366.61,25695
2021/07/29,15:28:00,366.61,366.72,366.61,366.71,20070
2021/07/29,15:29:00,366.71,366.74,366.59,366.60,40804
2021/07/29,15:30:00,366.60,366.60,366.45,366.45,74195
2021/07/29,15:31:00,366.46,366.56,366.40,366.40,66280
2021/07/29,15:32:00,366.40,366.46,366.37,366.45,35312
2021/07/29,15:33:00,366.45,366.47,366.38,366.40,27077
2021/07/29,15:34:00,366.40,366.47,366.39,366.45,87767
2021/07/29,15:35:00,366.45,366.53,366.45,366.48,32987
2021/07/29,15:36:00,366.49,366.57,366.49,366.57,44304
2021/07/29,15:37:00,366.57,366.58,366.52,366.52,140567
2021/07/29,15:38:00,366.52,366.71,366.49,366.69,51065
2021/07/29,15:39:00,366.70,366.76,366.67,366.71,65445
2021/07/29,15:40:00,366.71,366.74,366.68,366.72,26700
2021/07/29,15:41:00,366.73,366.74,366.64,366.67,24389
2021/07/29,15:42:00,366.66,366.66,366.61,366.61,31122
2021/07/29,15:43:00,366.61,366.71,366.57,366.71,74656
2021/07/29,15:44:00,366.72,366.82,366.70,366.78,69905
2021/07/29,15:45:00,366.78,366.84,366.76,366.84,276522
2021/07/29,15:46:00,366.84,366.91,366.79,366.89,101860
2021/07/29,15:47:00,366.89,366.89,366.73,366.77,123296
2021/07/29,15:48:00,366.77,366.87,366.77,366.77,52543
2021/07/29,15:49:00,366.77,366.86,366.76,366.78,51661
2021/07/29,15:50:00,366.77,366.78,366.64,366.64,64300
2021/07/29,15:51:00,366.64,366.70,366.37,366.50,241137
2021/07/29,15:52:00,366.50,366.53,366.46,366.49,120751
2021/07/29,15:53:00,366.50,366.61,366.46,366.59,76966
2021/07/29,15:54:00,366.59,366.61,366.54,366.60,66024
2021/07/29,15:55:00,366.60,366.63,366.51,366.57,107639
2021/07/29,15:56:00,366.58,366.68,366.53,366.66,103584
2021/07/29,15:57:00,366.66,366.73,366.66,366.66,163252
2021/07/29,15:58:00,366.67,366.72,366.58,366.63,183215
2021/07/29,15:59:00,366.63,366.66,366.57,366.59,202615
2021/07/29,16:00:00,366.60,366.62,366.46,366.50,394026
2021/07/30,09:31:00,362.44,363.32,362.41,363.12,485278
2021/07/30,09:32:00,363.12,363.65,363.06,363.34,360732
2021/07/30,09:33:00,363.34,363.35,362.77,362.78,301133
2021/07/30,09:34:00,362.78,362.97,362.64,362.85,281088
2021/07/30,09:35:00,362.85,363.18,362.80,363.09,240133
2021/07/30,09:36:00,363.09,363.51,362.93,363.21,216700
2021/07/30,09:37:00,363.21,363.58,363.19,363.58,315136
2021/07/30,09:38:00,363.58,363.65,363.34,363.36,295355
2021/07/30,09:39:00,363.36,363.47,363.14,363.16,276687
2021/07/30,09:40:00,363.16,363.29,363.06,363.11,236374
2021/07/30,09:41:00,363.11,363.37,363.02,363.05,190108
2021/07/30,09:42:00,363.06,363.23,363.02,363.15,243587
2021/07/30,09:43:00,363.15,363.36,363.04,363.30,93881
2021/07/30,09:44:00,363.32,363.72,363.31,363.62,140722
2021/07/30,09:45:00,363.63,363.65,363.40,363.54,166126
2021/07/30,09:46:00,363.54,363.90,363.47,363.75,137453
2021/07/30,09:47:00,363.75,364.02,363.71,364.02,100848
2021/07/30,09:48:00,364.02,364.14,363.91,363.95,170903
2021/07/30,09:49:00,363.97,364.02,363.85,363.96,167677
2021/07/30,09:50:00,363.96,364.06,363.79,363.87,142414
2021/07/30,09:51:00,363.87,364.16,363.85,364.13,148439
2021/07/30,09:52:00,364.14,364.24,364.10,364.18,190206
2021/07/30,09:53:00,364.18,364.40,364.15,364.24,229744
2021/07/30,09:54:00,364.25,364.30,363.92,363.96,183349
2021/07/30,09:55:00,363.97,364.11,363.92,364.08,76293
2021/07/30,09:56:00,364.10,364.28,364.01,364.19,260975
2021/07/30,09:57:00,364.19,364.36,364.15,364.24,238102
2021/07/30,09:58:00,364.23,364.26,364.12,364.23,80040
2021/07/30,09:59:00,364.21,364.28,364.16,364.28,35992
2021/07/30,10:00:00,364.29,364.50,364.28,364.37,145930
2021/07/30,10:01:00,364.39,364.74,364.39,364.73,150943
2021/07/30,10:02:00,364.73,364.76,364.63,364.66,210317
2021/07/30,10:03:00,364.67,364.99,364.67,364.98,183747
2021/07/30,10:04:00,364.98,365.06,364.91,364.91,117315
2021/07/30,10:05:00,364.91,365.17,364.91,365.10,81989
2021/07/30,10:06:00,365.10,365.13,365.00,365.04,98334
2021/07/30,10:07:00,365.04,365.12,364.91,364.92,98709
2021/07/30,10:08:00,364.92,365.04,364.92,365.01,64795
2021/07/30,10:09:00,365.00,365.14,364.94,365.05,70143
2021/07/30,10:10:00,365.05,365.13,364.89,364.93,100215
2021/07/30,10:11:00,364.93,365.00,364.76,364.76,130962
2021/07/30,10:12:00,364.76,364.86,364.69,364.77,116863
2021/07/30,10:13:00,364.77,364.81,364.70,364.72,109014
2021/07/30,10:14:00,364.72,364.85,364.68,364.84,75211
2021/07/30,10:15:00,364.84,364.94,364.79,364.86,70031
2021/07/30,10:16:00,364.86,365.00,364.76,364.83,69896
2021/07/30,10:17:00,364.83,364.86,364.49,364.60,106371
2021/07/30,10:18:00,364.61,364.67,364.50,364.64,116360
2021/07/30,10:19:00,364.64,364.67,364.41,364.41,100510
2021/07/30,10:20:00,364.41,364.46,364.19,364.28,193898
2021/07/30,10:21:00,364.29,364.44,364.26,364.34,89593
2021/07/30,10:22:00,364.34,364.40,364.22,364.28,96908
2021/07/30,10:23:00,364.29,364.40,364.24,364.38,57021
2021/07/30,10:24:00,364.38,364.42,364.23,364.30,54016
2021/07/30,10:25:00,364.31,364.40,364.23,364.29,73310
2021/07/30,10:26:00,364.29,364.34,363.94,364.12,196177
2021/07/30,10:27:00,364.14,364.42,364.10,364.34,93225
2021/07/30,10:28:00,364.34,364.43,364.10,364.15,164122
2021/07/30,10:29:00,364.14,364.27,364.14,364.22,44171
2021/07/30,10:30:00,364.22,364.36,364.11,364.25,97626
2021/07/30,10:31:00,364.25,364.33,364.13,364.17,56934
2021/07/30,10:32:00,364.17,364.30,364.09,364.30,92255
2021/07/30,10:33:00,364.30,364.30,364.03,364.10,79262
2021/07/30,10:34:00,364.08,364.09,363.76,363.77,150145
2021/07/30,10:35:00,363.76,363.88,363.69,363.86,165087
2021/07/30,10:36:00,363.88,364.04,363.79,364.04,122280
2021/07/30,10:37:00,364.04,364.30,364.02,364.20,54371
2021/07/30,10:38:00,364.21,364.23,364.00,364.00,61735
2021/07/30,10:39:00,364.00,364.14,363.88,363.89,73481
2021/07/30,10:40:00,363.89,364.06,363.89,364.03,44113
2021/07/30,10:41:00,364.03,364.24,364.00,364.23,56725
2021/07/30,10:42:00,364.23,364.42,364.20,364.38,76874
2021/07/30,10:43:00,364.38,364.49,364.31,364.43,61385
2021/07/30,10:44:00,364.43,364.55,364.34,364.37,94575
2021/07/30,10:45:00,364.37,364.46,364.31,364.46,46266
2021/07/30,10:46:00,364.46,364.60,364.38,364.43,81796
2021/07/30,10:47:00,364.43,364.46,364.37,364.43,32769
2021/07/30,10:48:00,364.43,364.45,364.36,364.37,38077
2021/07/30,10:49:00,364.37,364.38,364.22,364.27,102523
2021/07/30,10:50:00,364.27,364.27,363.98,363.99,104416
2021/07/30,10:51:00,363.99,364.18,363.95,364.14,79586
2021/07/30,10:52:00,364.14,364.35,364.14,364.24,51707
2021/07/30,10:53:00,364.24,364.35,364.16,364.16,67724
2021/07/30,10:54:00,364.16,364.21,364.04,364.21,58697
2021/07/30,10:55:00,364.21,364.33,364.15,364.15,31002
2021/07/30,10:56:00,364.15,364.25,364.10,364.24,48740
2021/07/30,10:57:00,364.24,364.24,364.07,364.18,45458
2021/07/30,10:58:00,364.20,364.25,364.12,364.18,64848
2021/07/30,10:59:00,364.18,364.37,364.18,364.28,40040
2021/07/30,11:00:00,364.29,364.29,363.97,363.98,113559
2021/07/30,11:01:00,363.98,364.07,363.61,363.65,120852
2021/07/30,11:02:00,363.65,363.66,363.51,363.58,109443
2021/07/30,11:03:00,363.57,363.63,363.54,363.58,108026
2021/07/30,11:04:00,363.58,363.66,363.57,363.62,57058
2021/07/30,11:05:00,363.62,363.89,363.62,363.86,82536
2021/07/30,11:06:00,363.86,363.89,363.65,363.75,90812
2021/07/30,11:07:00,363.75,363.95,363.75,363.92,65663
2021/07/30,11:08:00,363.92,364.31,363.90,364.31,92518
2021/07/30,11:09:00,364.33,364.38,364.20,364.27,55918
2021/07/30,11:10:00,364.27,364.35,364.18,364.35,47002
2021/07/30,11:11:00,364.35,364.39,364.24,364.26,42607
2021/07/30,11:12:00,364.26,364.29,364.10,364.16,31187
2021/07/30,11:13:00,364.17,364.24,363.98,364.00,68457
2021/07/30,11:14:00,364.00,364.25,363.95,364.24,53184
2021/07/30,11:15:00,364.24,364.25,364.04,364.05,39105
2021/07/30,11:16:00,364.05,364.05,363.70,363.91,106620
2021/07/30,11:17:00,363.91,363.97,363.81,363.95,62993
2021/07/30,11:18:00,363.95,364.06,363.80,363.80,37093
2021/07/30,11:19:00,363.80,363.90,363.74,363.77,35508
2021/07/30,11:20:00,363.79,363.88,363.67,363.68,36780
2021/07/30,11:21:00,363.67,363.77,363.64,363.75,47333
2021/07/30,11:22:00,363.72,363.87,363.68,363.77,30363
2021/07/30,11:23:00,363.77,363.95,363.77,363.84,35140
2021/07/30,11:24:00,363.82,363.92,363.82,363.82,21627
2021/07/30,11:25:00,363.82,363.99,363.81,363.83,19380
2021/07/30,11:26:00,363.83,363.83,363.70,363.73,27298
2021/07/30,11:27:00,363.73,363.87,363.65,363.85,46746
2021/07/30,11:28:00,363.85,363.86,363.74,363.76,43248
2021/07/30,11:29:00,363.76,364.02,363.76,364.00,61105
2021/07/30,11:30:00,364.00,364.20,363.93,364.12,65052
2021/07/30,11:31:00,364.12,364.25,364.07,364.20,68102
2021/07/30,11:32:00,364.18,364.20,364.03,364.07,39462
2021/07/30,11:33:00,364.07,364.10,363.83,363.87,44909
2021/07/30,11:34:00,363.87,363.95,363.71,363.77,48899
2021/07/30,11:35:00,363.77,363.83,363.62,363.68,105109
2021/07/30,11:36:00,363.68,363.95,363.67,363.90,70445
2021/07/30,11:37:00,363.92,363.97,363.66,363.72,68295
2021/07/30,11:38:00,363.75,363.75,363.46,363.57,107940
2021/07/30,11:39:00,363.52,363.69,363.50,363.61,63576
2021/07/30,11:40:00,363.60,363.67,363.49,363.61,91762
2021/07/30,11:41:00,363.61,363.61,363.47,363.50,35366
2021/07/30,11:42:00,363.50,363.71,363.46,363.62,57259
2021/07/30,11:43:00,363.61,363.80,363.57,363.69,34963
2021/07/30,11:44:00,363.71,363.75,363.54,363.67,44571
2021/07/30,11:45:00,363.67,363.86,363.59,363.75,47824
2021/07/30,11:46:00,363.75,363.83,363.73,363.74,42549
2021/07/30,11:47:00,363.74,363.80,363.71,363.74,18893
2021/07/30,11:48:00,363.74,363.80,363.59,363.59,31764
2021/07/30,11:49:00,363.62,363.73,363.61,363.67,17341
2021/07/30,11:50:00,363.67,363.71,363.53,363.58,42077
2021/07/30,11:51:00,363.58,363.80,363.55,363.76,23193
2021/07/30,11:52:00,363.76,363.90,363.74,363.80,36770
2021/07/30,11:53:00,363.80,363.85,363.73,363.75,25329
2021/07/30,11:54:00,363.75,363.92,363.71,363.92,66823
2021/07/30,11:55:00,363.92,363.93,363.72,363.83,30016
2021/07/30,11:56:00,363.83,363.99,363.80,363.90,29737
2021/07/30,11:57:00,363.95,363.96,363.84,363.85,38282
2021/07/30,11:58:00,363.85,363.88,363.72,363.72,75668
2021/07/30,11:59:00,363.73,363.91,363.71,363.91,25919
2021/07/30,12:00:00,363.91,364.06,363.91,364.05,62272
2021/07/30,12:01:00,364.05,364.20,363.98,364.19,52763
2021/07/30,12:02:00,364.19,364.33,364.17,364.33,40880
2021/07/30,12:03:00,364.33,364.48,364.31,364.41,84317
2021/07/30,12:04:00,364.39,364.52,364.38,364.40,39719
2021/07/30,12:05:00,364.41,364.43,364.36,364.43,36070
2021/07/30,12:06:00,364.44,364.45,364.29,364.30,48854
2021/07/30,12:07:00,364.30,364.33,364.15,364.18,42133
2021/07/30,12:08:00,364.18,364.19,364.10,364.15,12687
2021/07/30,12:09:00,364.15,364.21,364.15,364.20,17151
2021/07/30,12:10:00,364.20,364.27,364.12,364.12,18479
2021/07/30,12:11:00,364.12,364.24,364.11,364.20,68166
2021/07/30,12:12:00,364.22,364.25,364.05,364.15,120289
2021/07/30,12:13:00,364.15,364.24,364.12,364.12,37112
2021/07/30,12:14:00,364.12,364.24,364.04,364.23,27842
2021/07/30,12:15:00,364.23,364.30,364.18,364.23,26789
2021/07/30,12:16:00,364.23,364.29,364.15,364.25,18509
2021/07/30,12:17:00,364.25,364.43,364.25,364.42,50075
2021/07/30,12:18:00,364.42,364.51,364.42,364.47,80083
2021/07/30,12:19:00,364.47,364.61,364.42,364.61,43998
2021/07/30,12:20:00,364.62,364.77,364.61,364.73,76750
2021/07/30,12:21:00,364.73,364.75,364.57,364.59,52876
2021/07/30,12:22:00,364.59,364.67,364.59,364.63,33469
2021/07/30,12:23:00,364.63,364.63,364.51,364.56,54536
2021/07/30,12:24:00,364.56,364.61,364.49,364.53,33244
2021/07/30,12:25:00,364.53,364.61,364.48,364.51,35275
2021/07/30,12:26:00,364.51,364.61,364.50,364.59,19482
2021/07/30,12:27:00,364.61,364.63,364.56,364.61,24513
2021/07/30,12:28:00,364.61,364.63,364.52,364.55,57526
2021/07/30,12:29:00,364.55,364.56,364.52,364.55,17693
2021/07/30,12:30:00,364.55,364.57,364.42,364.45,24462
2021/07/30,12:31:00,364.46,364.57,364.46,364.53,24017
2021/07/30,12:32:00,364.53,364.60,364.44,364.44,24626
2021/07/30,12:33:00,364.44,364.62,364.44,364.62,23829
2021/07/30,12:34:00,364.62,364.70,364.60,364.63,39175
2021/07/30,12:35:00,364.63,364.73,364.62,364.70,18911
2021/07/30,12:36:00,364.70,364.71,364.60,364.70,16596
2021/07/30,12:37:00,364.70,364.74,364.64,364.66,28558
2021/07/30,12:38:00,364.68,364.70,364.63,364.66,22022
2021/07/30,12:39:00,364.66,364.69,364.61,364.68,21740
2021/07/30,12:40:00,364.66,364.66,364.61,364.61,17663
2021/07/30,12:41:00,364.61,364.67,364.58,364.66,21853
2021/07/30,12:42:00,364.66,364.67,364.60,364.66,19692
2021/07/30,12:43:00,364.66,364.70,364.52,364.55,42690
2021/07/30,12:44:00,364.55,364.58,364.51,364.56,45868
2021/07/30,12:45:00,364.56,364.67,364.56,364.64,23367
2021/07/30,12:46:00,364.64,364.83,364.64,364.77,29935
2021/07/30,12:47:00,364.80,364.83,364.77,364.79,23089
2021/07/30,12:48:00,364.78,364.78,364.70,364.78,24548
2021/07/30,12:49:00,364.78,364.88,364.78,364.87,42997
2021/07/30,12:50:00,364.86,364.95,364.86,364.93,51094
2021/07/30,12:51:00,364.93,364.97,364.87,364.89,24719
2021/07/30,12:52:00,364.89,364.93,364.85,364.91,22051
2021/07/30,12:53:00,364.91,364.93,364.88,364.91,15489
2021/07/30,12:54:00,364.91,364.95,364.88,364.94,12315
2021/07/30,12:55:00,364.93,364.96,364.89,364.95,20146
2021/07/30,12:56:00,364.95,365.03,364.89,364.90,54656
2021/07/30,12:57:00,364.90,365.04,364.86,365.04,49458
2021/07/30,12:58:00,365.04,365.06,364.90,364.91,40855
2021/07/30,12:59:00,364.91,364.93,364.86,364.87,32030
2021/07/30,13:00:00,364.87,365.07,364.87,365.06,48629
2021/07/30,13:01:00,365.06,365.12,364.97,364.98,45275
2021/07/30,13:02:00,364.98,364.98,364.78,364.80,59028
2021/07/30,13:03:00,364.81,364.86,364.78,364.81,39595
2021/07/30,13:04:00,364.80,364.87,364.79,364.85,49568
2021/07/30,13:05:00,364.85,364.87,364.73,364.84,30697
2021/07/30,13:06:00,364.84,364.98,364.84,364.96,119932
2021/07/30,13:07:00,364.96,365.04,364.95,365.03,69270
2021/07/30,13:08:00,365.03,365.09,365.01,365.04,42559
2021/07/30,13:09:00,365.03,365.09,365.02,365.04,46723
2021/07/30,13:10:00,365.04,365.05,364.92,364.92,73003
2021/07/30,13:11:00,364.91,364.98,364.90,364.97,18721
2021/07/30,13:12:00,364.97,364.98,364.85,364.86,21303
2021/07/30,13:13:00,364.86,364.97,364.86,364.94,26628
2021/07/30,13:14:00,364.93,365.00,364.90,364.99,16520
2021/07/30,13:15:00,364.99,364.99,364.90,364.98,26572
2021/07/30,13:16:00,364.98,365.01,364.89,364.89,19861
2021/07/30,13:17:00,364.89,364.97,364.87,364.88,22099
2021/07/30,13:18:00,364.87,364.89,364.80,364.81,27063
2021/07/30,13:19:00,364.81,364.81,364.64,364.65,54365
2021/07/30,13:20:00,364.65,364.76,364.65,364.70,34824
2021/07/30,13:21:00,364.70,364.78,364.70,364.72,27391
2021/07/30,13:22:00,364.71,364.78,364.56,364.57,133963
2021/07/30,13:23:00,364.57,364.67,364.56,364.59,28913
2021/07/30,13:24:00,364.59,364.66,364.46,364.55,143614
2021/07/30,13:25:00,364.54,364.61,364.54,364.56,28270
2021/07/30,13:26:00,364.58,364.68,364.58,364.62,30031
2021/07/30,13:27:00,364.62,364.62,364.54,364.56,238575
2021/07/30,13:28:00,364.56,364.67,364.54,364.67,13673
2021/07/30,13:29:00,364.67,364.76,364.63,364.72,15206
2021/07/30,13:30:00,364.72,364.77,364.69,364.69,30907
2021/07/30,13:31:00,364.69,364.76,364.65,364.70,32826
2021/07/30,13:32:00,364.70,364.75,364.62,364.75,22724
2021/07/30,13:33:00,364.75,364.83,364.74,364.83,19583
2021/07/30,13:34:00,364.83,364.94,364.82,364.90,35759
2021/07/30,13:35:00,364.92,364.99,364.88,364.99,21493
2021/07/30,13:36:00,364.98,365.07,364.96,364.97,43271
2021/07/30,13:37:00,364.97,365.07,364.94,365.03,26685
2021/07/30,13:38:00,365.03,365.05,365.00,365.00,63976
2021/07/30,13:39:00,365.00,365.09,364.98,365.02,10550
2021/07/30,13:40:00,365.02,365.12,365.01,365.06,25851
2021/07/30,13:41:00,365.06,365.11,364.97,365.08,46167
2021/07/30,13:42:00,365.08,365.10,364.96,364.96,40789
2021/07/30,13:43:00,364.96,365.03,364.85,364.92,525134
2021/07/30,13:44:00,364.92,365.00,364.89,364.98,28225
2021/07/30,13:45:00,364.98,365.00,364.91,364.91,22070
2021/07/30,13:46:00,364.91,364.92,364.69,364.77,104368
2021/07/30,13:47:00,364.77,364.77,364.65,364.73,39836
2021/07/30,13:48:00,364.73,364.78,364.62,364.67,97230
2021/07/30,13:49:00,364.68,364.69,364.59,364.67,31314
2021/07/30,13:50:00,364.67,364.73,364.64,364.72,28094
2021/07/30,13:51:00,364.72,364.83,364.72,364.78,29701
2021/07/30,13:52:00,364.78,364.83,364.76,364.83,44432
2021/07/30,13:53:00,364.83,364.83,364.77,364.80,27950
2021/07/30,13:54:00,364.80,364.86,364.79,364.82,34374
2021/07/30,13:55:00,364.82,364.84,364.67,364.67,16139
2021/07/30,13:56:00,364.67,364.77,364.65,364.75,18728
2021/07/30,13:57:00,364.77,364.89,364.73,364.87,17387
2021/07/30,13:58:00,364.87,364.87,364.79,364.79,14845
2021/07/30,13:59:00,364.79,364.85,364.75,364.82,17797
2021/07/30,14:00:00,364.83,364.83,364.76,364.80,38538
2021/07/30,14:01:00,364.81,364.87,364.59,364.65,48136
2021/07/30,14:02:00,364.65,364.67,364.50,364.52,51147
2021/07/30,14:03:00,364.52,364.72,364.50,364.67,50107
2021/07/30,14:04:00,364.67,364.76,364.61,364.76,25141
2021/07/30,14:05:00,364.76,364.76,364.53,364.58,26435
2021/07/30,14:06:00,364.58,364.62,364.53,364.59,25362
2021/07/30,14:07:00,364.60,364.62,364.50,364.55,28680
2021/07/30,14:08:00,364.55,364.63,364.54,364.63,34171
2021/07/30,14:09:00,364.65,364.67,364.60,364.63,32425
2021/07/30,14:10:00,364.63,364.69,364.63,364.66,28340
2021/07/30,14:11:00,364.66,364.66,364.55,364.62,46703
2021/07/30,14:12:00,364.62,364.65,364.54,364.65,25631
2021/07/30,14:13:00,364.65,364.67,364.61,364.66,222569
2021/07/30,14:14:00,364.65,364.65,364.60,364.63,9217
2021/07/30,14:15:00,364.63,364.63,364.56,364.56,19986
2021/07/30,14:16:00,364.56,364.56,364.44,364.44,37669
2021/07/30,14:17:00,364.44,364.45,364.24,364.31,102920
2021/07/30,14:18:00,364.29,364.36,364.25,364.34,39410
2021/07/30,14:19:00,364.34,364.47,364.34,364.45,50068
2021/07/30,14:20:00,364.45,364.48,364.43,364.45,36976
2021/07/30,14:21:00,364.45,364.55,364.42,364.50,28553
2021/07/30,14:22:00,364.50,364.52,364.37,364.43,36089
2021/07/30,14:23:00,364.43,364.47,364.39,364.47,16801
2021/07/30,14:24:00,364.48,364.49,364.41,364.44,27593
2021/07/30,14:25:00,364.44,364.47,364.32,364.39,51431
2021/07/30,14:26:00,364.39,364.43,364.36,364.42,31654
2021/07/30,14:27:00,364.42,364.48,364.37,364.42,24870
2021/07/30,14:28:00,364.42,364.46,364.38,364.40,38301
2021/07/30,14:29:00,364.39,364.45,364.33,364.37,22407
2021/07/30,14:30:00,364.37,364.37,364.27,364.28,23521
2021/07/30,14:31:00,364.28,364.34,364.21,364.34,43522
2021/07/30,14:32:00,364.34,364.40,364.29,364.30,131579
2021/07/30,14:33:00,364.30,364.38,364.29,364.30,18194
2021/07/30,14:34:00,364.30,364.31,364.23,364.30,29334
2021/07/30,14:35:00,364.31,364.32,364.14,364.15,44747
2021/07/30,14:36:00,364.15,364.24,364.12,364.17,52114
2021/07/30,14:37:00,364.17,364.17,364.02,364.03,66093
2021/07/30,14:38:00,364.02,364.04,363.98,364.03,40765
2021/07/30,14:39:00,364.01,364.11,364.01,364.03,91141
2021/07/30,14:40:00,364.03,364.06,363.93,363.94,40543
2021/07/30,14:41:00,363.94,363.96,363.85,363.96,56744
2021/07/30,14:42:00,363.96,364.11,363.96,364.10,31633
2021/07/30,14:43:00,364.10,364.19,364.09,364.17,30012
2021/07/30,14:44:00,364.17,364.25,364.13,364.21,22081
2021/07/30,14:45:00,364.21,364.22,364.09,364.11,42606
2021/07/30,14:46:00,364.11,364.32,364.11,364.30,53938
2021/07/30,14:47:00,364.30,364.38,364.30,364.37,33786
2021/07/30,14:48:00,364.36,364.39,364.33,364.36,33760
2021/07/30,14:49:00,364.36,364.38,364.30,364.31,34940
2021/07/30,14:50:00,364.31,364.38,364.31,364.33,18814
2021/07/30,14:51:00,364.34,364.48,364.29,364.48,26405
2021/07/30,14:52:00,364.47,364.51,364.42,364.47,31403
2021/07/30,14:53:00,364.47,364.59,364.44,364.55,30184
2021/07/30,14:54:00,364.56,364.58,364.46,364.54,29774
2021/07/30,14:55:00,364.54,364.69,364.51,364.66,41517
2021/07/30,14:56:00,364.66,364.68,364.55,364.62,48544
2021/07/30,14:57:00,364.62,364.66,364.54,364.63,53086
2021/07/30,14:58:00,364.63,364.63,364.44,364.45,52646
2021/07/30,14:59:00,364.45,364.49,364.43,364.46,39574
2021/07/30,15:00:00,364.47,364.57,364.46,364.52,43981
2021/07/30,15:01:00,364.52,364.70,364.49,364.64,51439
2021/07/30,15:02:00,364.64,364.69,364.56,364.65,36111
2021/07/30,15:03:00,364.65,364.69,364.63,364.68,60360
2021/07/30,15:04:00,364.68,364.76,364.64,364.75,47345
2021/07/30,15:05:00,364.75,364.79,364.71,364.76,49415
2021/07/30,15:06:00,364.76,364.77,364.70,364.72,31102
2021/07/30,15:07:00,364.72,364.81,364.72,364.77,42911
2021/07/30,15:08:00,364.77,364.79,364.67,364.67,31330
2021/07/30,15:09:00,364.67,364.75,364.66,364.74,46447
2021/07/30,15:10:00,364.74,364.79,364.73,364.74,29965
2021/07/30,15:11:00,364.74,364.78,364.70,364.73,23149
2021/07/30,15:12:00,364.74,364.76,364.66,364.75,33433
2021/07/30,15:13:00,364.75,364.79,364.68,364.68,32134
2021/07/30,15:14:00,364.68,364.76,364.67,364.71,137332
2021/07/30,15:15:00,364.71,364.72,364.61,364.63,44597
2021/07/30,15:16:00,364.63,364.67,364.54,364.55,66279
2021/07/30,15:17:00,364.55,364.62,364.53,364.60,46780
2021/07/30,15:18:00,364.60,364.64,364.57,364.60,46726
2021/07/30,15:19:00,364.60,364.61,364.54,364.55,149479
2021/07/30,15:20:00,364.55,364.59,364.53,364.54,26069
2021/07/30,15:21:00,364.54,364.63,364.54,364.58,40446
2021/07/30,15:22:00,364.58,364.60,364.46,364.50,43034
2021/07/30,15:23:00,364.49,364.54,364.31,364.32,54224
2021/07/30,15:24:00,364.32,364.37,364.23,364.33,104871
2021/07/30,15:25:00,364.33,364.33,364.12,364.18,54706
2021/07/30,15:26:00,364.17,364.29,364.15,364.29,61797
2021/07/30,15:27:00,364.29,364.38,364.29,364.34,37745
2021/07/30,15:28:00,364.35,364.39,364.29,364.39,127065
2021/07/30,15:29:00,364.38,364.44,364.36,364.36,77085
2021/07/30,15:30:00,364.36,364.41,364.32,364.39,63121
2021/07/30,15:31:00,364.39,364.63,364.39,364.63,121929
2021/07/30,15:32:00,364.64,364.72,364.56,364.68,76452
2021/07/30,15:33:00,364.66,364.76,364.64,364.72,85603
2021/07/30,15:34:00,364.72,364.76,364.65,364.76,48197
2021/07/30,15:35:00,364.76,364.79,364.68,364.70,52950
2021/07/30,15:36:00,364.70,364.71,364.52,364.52,218188
2021/07/30,15:37:00,364.53,364.56,364.41,364.43,97760
2021/07/30,15:38:00,364.43,364.48,364.30,364.42,62209
2021/07/30,15:39:00,364.42,364.52,364.40,364.43,79246
2021/07/30,15:40:00,364.44,364.44,364.35,364.40,85269
2021/07/30,15:41:00,364.40,364.47,364.33,364.44,67494
2021/07/30,15:42:00,364.44,364.45,364.25,364.30,117136
2021/07/30,15:43:00,364.31,364.31,364.23,364.28,92368
2021/07/30,15:44:00,364.28,364.35,364.26,364.30,81734
2021/07/30,15:45:00,364.30,364.45,364.29,364.30,115614
2021/07/30,15:46:00,364.30,364.32,364.25,364.28,139982
2021/07/30,15:47:00,364.28,364.35,364.25,364.27,56553
2021/07/30,15:48:00,364.27,364.30,364.18,364.22,133502
2021/07/30,15:49:00,364.20,364.32,364.15,364.27,114525
2021/07/30,15:50:00,364.27,364.36,364.23,364.25,279393
2021/07/30,15:51:00,364.25,364.45,364.11,364.28,562821
2021/07/30,15:52:00,364.28,364.41,364.23,364.41,108298
2021/07/30,15:53:00,364.41,364.59,364.41,364.56,150908
2021/07/30,15:54:00,364.56,364.65,364.48,364.65,352746
2021/07/30,15:55:00,364.65,364.65,364.17,364.19,241438
2021/07/30,15:56:00,364.19,364.33,364.04,364.28,450018
2021/07/30,15:57:00,364.28,364.29,364.16,364.22,268155
2021/07/30,15:58:00,364.21,364.30,364.12,364.19,645505
2021/07/30,15:59:00,364.19,364.35,364.16,364.33,641701
2021/07/30,16:00:00,364.32,364.63,364.25,364.54,1351397
2021/08/02,09:31:00,366.28,366.64,366.24,366.38,380736
2021/08/02,09:32:00,366.38,366.71,366.35,366.49,174425
2021/08/02,09:33:00,366.50,366.62,366.26,366.40,271820
2021/08/02,09:34:00,366.40,366.48,365.95,366.14,191636
2021/08/02,09:35:00,366.14,366.26,366.07,366.21,134714
2021/08/02,09:36:00,366.21,366.25,365.72,365.76,222613
2021/08/02,09:37:00,365.74,365.76,365.19,365.49,218473
2021/08/02,09:38:00,365.50,365.50,365.09,365.14,116596
2021/08/02,09:39:00,365.14,365.35,365.04,365.34,121196
2021/08/02,09:40:00,365.33,365.48,365.23,365.31,171295
2021/08/02,09:41:00,365.31,365.39,364.85,365.03,177175
2021/08/02,09:42:00,365.03,365.06,364.76,364.98,173106
2021/08/02,09:43:00,364.98,365.10,364.80,364.98,127855
2021/08/02,09:44:00,365.00,365.01,364.72,364.77,111264
2021/08/02,09:45:00,364.77,364.77,364.46,364.55,157897
2021/08/02,09:46:00,364.55,364.59,364.21,364.52,180169
2021/08/02,09:47:00,364.52,364.79,364.50,364.68,110869
2021/08/02,09:48:00,364.68,364.86,364.60,364.66,127193
2021/08/02,09:49:00,364.66,364.82,364.54,364.54,146517
2021/08/02,09:50:00,364.54,364.73,364.45,364.65,104596
2021/08/02,09:51:00,364.65,364.68,364.34,364.48,115702
2021/08/02,09:52:00,364.48,364.48,364.11,364.22,118899
2021/08/02,09:53:00,364.22,364.37,364.11,364.14,69593
2021/08/02,09:54:00,364.14,364.57,364.14,364.56,122362
2021/08/02,09:55:00,364.56,364.89,364.56,364.80,97492
2021/08/02,09:56:00,364.80,365.02,364.80,364.97,117396
2021/08/02,09:57:00,364.97,365.04,364.93,364.93,69128
2021/08/02,09:58:00,364.93,365.06,364.92,364.92,79135
2021/08/02,09:59:00,364.91,365.10,364.85,365.00,91294
2021/08/02,10:00:00,364.99,365.09,364.99,365.09,49064
2021/08/02,10:01:00,365.09,365.15,364.75,365.02,224806
2021/08/02,10:02:00,365.03,365.25,364.95,364.98,99858
2021/08/02,10:03:00,364.99,365.07,364.85,364.95,68987
2021/08/02,10:04:00,364.95,365.16,364.91,364.97,74969
2021/08/02,10:05:00,364.97,365.13,364.85,364.85,88759
2021/08/02,10:06:00,364.85,365.00,364.57,364.65,316398
2021/08/02,10:07:00,364.65,364.65,364.27,364.37,332794
2021/08/02,10:08:00,364.37,364.58,364.37,364.44,62105
2021/08/02,10:09:00,364.42,364.67,364.40,364.59,54708
2021/08/02,10:10:00,364.59,365.03,364.58,364.95,71253
2021/08/02,10:11:00,364.94,365.20,364.93,365.20,98976
2021/08/02,10:12:00,365.20,365.34,365.20,365.30,64563
2021/08/02,10:13:00,365.30,365.56,365.27,365.51,127591
2021/08/02,10:14:00,365.51,365.55,365.45,365.52,92322
2021/08/02,10:15:00,365.52,365.63,365.48,365.61,92495
2021/08/02,10:16:00,365.61,365.81,365.53,365.76,120074
2021/08/02,10:17:00,365.77,365.90,365.77,365.86,110897
2021/08/02,10:18:00,365.86,365.88,365.77,365.82,67092
2021/08/02,10:19:00,365.82,365.89,365.72,365.73,62798
2021/08/02,10:20:00,365.72,366.01,365.71,366.01,73018
2021/08/02,10:21:00,366.01,366.12,366.00,366.06,105030
2021/08/02,10:22:00,366.06,366.20,365.96,365.98,108724
2021/08/02,10:23:00,365.97,366.05,365.81,365.83,83064
2021/08/02,10:24:00,365.84,365.98,365.84,365.93,59299
2021/08/02,10:25:00,365.93,366.02,365.68,365.71,155916
2021/08/02,10:26:00,365.71,365.97,365.69,365.92,46139
2021/08/02,10:27:00,365.92,365.93,365.82,365.82,29491
2021/08/02,10:28:00,365.82,365.89,365.78,365.88,38600
2021/08/02,10:29:00,365.86,365.87,365.42,365.64,193406
2021/08/02,10:30:00,365.64,365.88,365.61,365.88,72100
2021/08/02,10:31:00,365.88,366.07,365.85,365.92,78632
2021/08/02,10:32:00,365.92,366.04,365.71,365.76,59635
2021/08/02,10:33:00,365.76,365.81,365.61,365.61,54553
2021/08/02,10:34:00,365.61,365.73,365.56,365.70,38277
2021/08/02,10:35:00,365.70,365.71,365.48,365.49,38815
2021/08/02,10:36:00,365.49,365.69,365.44,365.69,42837
2021/08/02,10:37:00,365.70,365.71,365.50,365.60,42564
2021/08/02,10:38:00,365.60,365.64,365.51,365.62,62824
2021/08/02,10:39:00,365.62,365.67,365.56,365.61,32094
2021/08/02,10:40:00,365.62,365.73,365.60,365.65,43301
2021/08/02,10:41:00,365.65,365.90,365.60,365.81,55099
2021/08/02,10:42:00,365.81,365.87,365.61,365.67,57189
2021/08/02,10:43:00,365.67,365.87,365.61,365.83,54771
2021/08/02,10:44:00,365.81,365.86,365.71,365.76,25469
2021/08/02,10:45:00,365.76,365.79,365.57,365.61,36748
2021/08/02,10:46:00,365.57,365.62,365.41,365.58,51516
2021/08/02,10:47:00,365.58,365.91,365.58,365.91,44238
2021/08/02,10:48:00,365.91,365.95,365.84,365.95,27582
2021/08/02,10:49:00,365.94,366.07,365.91,366.03,69824
2021/08/02,10:50:00,366.02,366.06,365.93,365.96,47259
2021/08/02,10:51:00,365.96,366.08,365.92,365.95,44860
2021/08/02,10:52:00,365.92,366.14,365.89,366.14,29506
2021/08/02,10:53:00,366.14,366.24,366.12,366.17,44417
2021/08/02,10:54:00,366.16,366.33,366.15,366.24,60850
2021/08/02,10:55:00,366.24,366.32,366.20,366.30,32089
2021/08/02,10:56:00,366.30,366.39,366.18,366.20,107928
2021/08/02,10:57:00,366.20,366.27,366.17,366.19,74401
2021/08/02,10:58:00,366.19,366.26,366.13,366.19,49798
2021/08/02,10:59:00,366.19,366.20,366.14,366.15,54364
2021/08/02,11:00:00,366.16,366.27,366.09,366.26,48230
2021/08/02,11:01:00,366.27,366.34,366.08,366.15,50182
2021/08/02,11:02:00,366.14,366.19,365.92,365.99,50267
2021/08/02,11:03:00,365.99,366.00,365.90,365.99,37309
2021/08/02,11:04:00,365.99,366.10,365.94,366.04,47776
2021/08/02,11:05:00,366.04,366.22,366.02,366.22,49907
2021/08/02,11:06:00,366.22,366.46,366.22,366.32,95408
2021/08/02,11:07:00,366.32,366.47,366.26,366.27,32275
2021/08/02,11:08:00,366.27,366.29,366.21,366.25,28022
2021/08/02,11:09:00,366.25,366.41,366.25,366.39,24456
2021/08/02,11:10:00,366.39,366.52,366.39,366.43,52888
2021/08/02,11:11:00,366.43,366.56,366.43,366.53,41783
2021/08/02,11:12:00,366.53,366.59,366.50,366.56,54123
2021/08/02,11:13:00,366.56,366.63,366.53,366.54,46613
2021/08/02,11:14:00,366.54,366.54,366.42,366.44,38229
2021/08/02,11:15:00,366.44,366.50,366.35,366.50,41175
2021/08/02,11:16:00,366.50,366.63,366.48,366.49,59088
2021/08/02,11:17:00,366.49,366.56,366.46,366.55,35441
2021/08/02,11:18:00,366.54,366.67,366.53,366.57,38291
2021/08/02,11:19:00,366.57,366.69,366.57,366.69,43329
2021/08/02,11:20:00,366.69,366.79,366.66,366.69,77566
2021/08/02,11:21:00,366.69,366.70,366.63,366.70,56684
2021/08/02,11:22:00,366.70,366.80,366.65,366.70,94861
2021/08/02,11:23:00,366.71,366.84,366.71,366.79,51098
2021/08/02,11:24:00,366.79,366.81,366.67,366.67,191197
2021/08/02,11:25:00,366.68,366.74,366.62,366.73,31180
2021/08/02,11:26:00,366.75,366.78,366.63,366.69,38261
2021/08/02,11:27:00,366.69,366.72,366.58,366.61,41181
2021/08/02,11:28:00,366.61,366.66,366.48,366.48,34087
2021/08/02,11:29:00,366.48,366.52,366.40,366.52,76818
2021/08/02,11:30:00,366.52,366.69,366.52,366.69,55721
2021/08/02,11:31:00,366.68,366.76,366.61,366.63,55146
2021/08/02,11:32:00,366.63,366.67,366.48,366.51,53847
2021/08/02,11:33:00,366.52,366.61,366.48,366.61,52260
2021/08/02,11:34:00,366.62,366.64,366.50,366.53,59621
2021/08/02,11:35:00,366.53,366.61,366.53,366.59,31296
2021/08/02,11:36:00,366.59,366.69,366.50,366.57,242545
2021/08/02,11:37:00,366.57,366.72,366.55,366.65,41953
2021/08/02,11:38:00,366.65,366.88,366.64,366.79,39096
2021/08/02,11:39:00,366.79,366.80,366.63,366.70,34245
2021/08/02,11:40:00,366.71,366.75,366.61,366.62,38033
2021/08/02,11:41:00,366.65,366.75,366.59,366.67,54152
2021/08/02,11:42:00,366.67,366.78,366.60,366.68,27246
2021/08/02,11:43:00,366.68,366.80,366.63,366.67,34710
2021/08/02,11:44:00,366.67,366.70,366.61,366.64,128046
2021/08/02,11:45:00,366.64,366.66,366.52,366.63,47651
2021/08/02,11:46:00,366.61,366.63,366.53,366.60,29852
2021/08/02,11:47:00,366.62,366.68,366.55,366.55,34093
2021/08/02,11:48:00,366.53,366.59,366.48,366.58,56711
2021/08/02,11:49:00,366.58,366.65,366.51,366.52,40975
2021/08/02,11:50:00,366.52,366.55,366.44,366.48,25780
2021/08/02,11:51:00,366.49,366.55,366.45,366.48,53214
2021/08/02,11:52:00,366.48,366.49,366.37,366.40,40552
2021/08/02,11:53:00,366.40,366.44,366.23,366.23,91912
2021/08/02,11:54:00,366.23,366.28,366.15,366.23,55942
2021/08/02,11:55:00,366.23,366.31,366.18,366.29,51695
2021/08/02,11:56:00,366.29,366.42,366.18,366.18,51340
2021/08/02,11:57:00,366.19,366.22,366.03,366.09,74349
2021/08/02,11:58:00,366.09,366.15,365.85,365.89,86530
2021/08/02,11:59:00,365.89,365.89,365.71,365.82,87940
2021/08/02,12:00:00,365.82,365.85,365.57,365.65,76294
2021/08/02,12:01:00,365.66,365.67,365.35,365.38,70701
2021/08/02,12:02:00,365.36,365.42,365.23,365.24,83794
2021/08/02,12:03:00,365.25,365.26,365.12,365.15,91619
2021/08/02,12:04:00,365.14,365.39,365.12,365.38,88716
2021/08/02,12:05:00,365.38,365.45,365.29,365.44,45989
2021/08/02,12:06:00,365.44,365.45,365.32,365.37,90242
2021/08/02,12:07:00,365.36,365.36,365.22,365.27,54267
2021/08/02,12:08:00,365.27,365.27,364.90,364.90,87165
2021/08/02,12:09:00,364.90,364.90,364.78,364.82,96199
2021/08/02,12:10:00,364.82,364.84,364.74,364.74,44358
2021/08/02,12:11:00,364.75,364.97,364.69,364.92,68535
2021/08/02,12:12:00,364.91,365.00,364.84,364.96,41314
2021/08/02,12:13:00,364.96,365.14,364.89,365.13,73224
2021/08/02,12:14:00,365.13,365.22,365.10,365.14,61722
2021/08/02,12:15:00,365.14,365.26,365.14,365.22,49269
2021/08/02,12:16:00,365.21,365.34,365.16,365.25,52706
2021/08/02,12:17:00,365.25,365.33,365.24,365.28,67209
2021/08/02,12:18:00,365.28,365.36,365.24,365.34,44725
2021/08/02,12:19:00,365.33,365.40,365.31,365.32,32105
2021/08/02,12:20:00,365.33,365.41,365.33,365.40,32250
2021/08/02,12:21:00,365.40,365.42,365.31,365.31,35155
2021/08/02,12:22:00,365.30,365.38,365.22,365.32,37844
2021/08/02,12:23:00,365.34,365.34,365.07,365.20,70341
2021/08/02,12:24:00,365.20,365.51,365.20,365.49,53999
2021/08/02,12:25:00,365.51,365.55,365.36,365.43,52866
2021/08/02,12:26:00,365.43,365.44,365.23,365.35,48080
2021/08/02,12:27:00,365.35,365.50,365.20,365.29,47019
2021/08/02,12:28:00,365.32,365.38,365.22,365.32,27789
2021/08/02,12:29:00,365.33,365.39,365.19,365.35,52843
2021/08/02,12:30:00,365.35,365.43,365.20,365.26,31594
2021/08/02,12:31:00,365.26,365.40,365.16,365.37,41848
2021/08/02,12:32:00,365.35,365.57,365.35,365.52,68004
2021/08/02,12:33:00,365.52,365.59,365.37,365.40,43924
2021/08/02,12:34:00,365.41,365.52,365.35,365.49,61144
2021/08/02,12:35:00,365.51,365.53,365.43,365.47,47914
2021/08/02,12:36:00,365.47,365.51,365.42,365.44,28017
2021/08/02,12:37:00,365.44,365.57,365.42,365.53,34264
2021/08/02,12:38:00,365.53,365.60,365.52,365.56,20608
2021/08/02,12:39:00,365.55,365.62,365.52,365.56,23536
2021/08/02,12:40:00,365.56,365.65,365.55,365.56,19794
2021/08/02,12:41:00,365.56,365.57,365.44,365.44,44518
2021/08/02,12:42:00,365.44,365.70,365.44,365.69,67036
2021/08/02,12:43:00,365.69,365.77,365.57,365.57,44133
2021/08/02,12:44:00,365.57,365.63,365.54,365.62,126387
2021/08/02,12:45:00,365.62,365.64,365.53,365.53,22346
2021/08/02,12:46:00,365.54,365.63,365.48,365.63,34188
2021/08/02,12:47:00,365.63,365.63,365.49,365.50,30319
2021/08/02,12:48:00,365.50,365.57,365.45,365.54,28477
2021/08/02,12:49:00,365.54,365.55,365.41,365.41,30027
2021/08/02,12:50:00,365.41,365.47,365.30,365.46,41610
2021/08/02,12:51:00,365.47,365.47,365.32,365.41,49679
2021/08/02,12:52:00,365.40,365.57,365.40,365.52,31229
2021/08/02,12:53:00,365.52,365.69,365.52,365.65,110217
2021/08/02,12:54:00,365.65,365.67,365.52,365.55,28867
2021/08/02,12:55:00,365.55,365.55,365.46,365.49,29726
2021/08/02,12:56:00,365.49,365.55,365.42,365.42,19901
2021/08/02,12:57:00,365.42,365.49,365.17,365.24,42736
2021/08/02,12:58:00,365.24,365.39,365.24,365.37,28824
2021/08/02,12:59:00,365.37,365.40,365.26,365.32,15015
2021/08/02,13:00:00,365.32,365.44,365.29,365.38,26590
2021/08/02,13:01:00,365.38,365.52,365.37,365.38,48703
2021/08/02,13:02:00,365.38,365.54,365.38,365.44,20106
2021/08/02,13:03:00,365.44,365.60,365.44,365.51,42985
2021/08/02,13:04:00,365.51,365.61,365.43,365.56,25458
2021/08/02,13:05:00,365.60,365.68,365.53,365.58,79761
2021/08/02,13:06:00,365.57,365.61,365.43,365.50,53035
2021/08/02,13:07:00,365.50,365.66,365.47,365.65,33403
2021/08/02,13:08:00,365.66,365.69,365.57,365.62,19112
2021/08/02,13:09:00,365.62,365.63,365.45,365.49,18340
2021/08/02,13:10:00,365.48,365.63,365.48,365.61,31778
2021/08/02,13:11:00,365.59,365.68,365.55,365.68,24894
2021/08/02,13:12:00,365.68,365.84,365.68,365.82,42415
2021/08/02,13:13:00,365.82,365.83,365.75,365.78,53343
2021/08/02,13:14:00,365.78,365.78,365.70,365.73,55619
2021/08/02,13:15:00,365.73,365.74,365.66,365.69,16667
2021/08/02,13:16:00,365.69,365.76,365.68,365.74,20275
2021/08/02,13:17:00,365.76,365.81,365.70,365.75,17325
2021/08/02,13:18:00,365.74,365.74,365.65,365.73,14932
2021/08/02,13:19:00,365.75,365.89,365.72,365.89,29724
2021/08/02,13:20:00,365.89,365.93,365.81,365.84,37248
2021/08/02,13:21:00,365.85,365.87,365.77,365.83,41748
2021/08/02,13:22:00,365.83,365.85,365.79,365.85,10491
2021/08/02,13:23:00,365.85,365.89,365.80,365.87,31788
2021/08/02,13:24:00,365.88,365.92,365.85,365.88,31174
2021/08/02,13:25:00,365.88,365.94,365.84,365.90,17725
2021/08/02,13:26:00,365.90,365.98,365.83,365.85,36067
2021/08/02,13:27:00,365.86,365.87,365.71,365.78,45192
2021/08/02,13:28:00,365.78,365.83,365.74,365.83,14647
2021/08/02,13:29:00,365.83,365.84,365.72,365.73,16668
2021/08/02,13:30:00,365.73,365.73,365.67,365.69,20775
2021/08/02,13:31:00,365.69,365.84,365.69,365.82,18615
2021/08/02,13:32:00,365.84,365.84,365.70,365.72,46876
2021/08/02,13:33:00,365.72,365.72,365.57,365.59,83375
2021/08/02,13:34:00,365.59,365.68,365.54,365.67,50081
2021/08/02,13:35:00,365.67,365.79,365.67,365.77,24853
2021/08/02,13:36:00,365.77,365.78,365.59,365.66,23504
2021/08/02,13:37:00,365.66,365.67,365.49,365.50,30744
2021/08/02,13:38:00,365.50,365.55,365.43,365.48,29375
2021/08/02,13:39:00,365.48,365.48,365.40,365.41,163047
2021/08/02,13:40:00,365.41,365.55,365.41,365.49,98339
2021/08/02,13:41:00,365.49,365.55,365.49,365.53,34395
2021/08/02,13:42:00,365.53,365.64,365.51,365.52,26861
2021/08/02,13:43:00,365.53,365.55,365.46,365.54,27126
2021/08/02,13:44:00,365.55,365.57,365.45,365.50,21728
2021/08/02,13:45:00,365.50,365.50,365.36,365.37,47702
2021/08/02,13:46:00,365.37,365.46,365.32,365.34,42035
2021/08/02,13:47:00,365.34,365.35,365.22,365.23,39117
2021/08/02,13:48:00,365.23,365.28,365.17,365.28,59088
2021/08/02,13:49:00,365.28,365.38,365.24,365.24,28488
2021/08/02,13:50:00,365.24,365.30,365.21,365.29,31987
2021/08/02,13:51:00,365.29,365.29,365.05,365.05,38415
2021/08/02,13:52:00,365.05,365.14,364.98,365.14,51077
2021/08/02,13:53:00,365.14,365.26,365.12,365.25,45236
2021/08/02,13:54:00,365.26,365.31,365.16,365.18,31149
2021/08/02,13:55:00,365.18,365.27,365.12,365.25,21453
2021/08/02,13:56:00,365.25,365.33,365.18,365.29,50060
2021/08/02,13:57:00,365.30,365.37,365.28,365.37,25032
2021/08/02,13:58:00,365.37,365.40,365.35,365.39,28930
2021/08/02,13:59:00,365.39,365.41,365.32,365.35,41739
2021/08/02,14:00:00,365.35,365.38,365.26,365.31,22877
2021/08/02,14:01:00,365.30,365.38,365.20,365.36,36054
2021/08/02,14:02:00,365.36,365.40,365.25,365.28,28092
2021/08/02,14:03:00,365.28,365.38,365.23,365.28,19824
2021/08/02,14:04:00,365.28,365.31,365.21,365.30,50623
2021/08/02,14:05:00,365.30,365.34,365.17,365.22,26460
2021/08/02,14:06:00,365.21,365.46,365.20,365.44,73173
2021/08/02,14:07:00,365.44,365.48,365.39,365.46,27742
2021/08/02,14:08:00,365.47,365.47,365.33,365.33,18005
2021/08/02,14:09:00,365.33,365.38,365.21,365.21,31330
2021/08/02,14:10:00,365.21,365.31,365.12,365.27,62792
2021/08/02,14:11:00,365.27,365.36,365.23,365.32,22322
2021/08/02,14:12:00,365.32,365.36,365.24,365.35,256987
2021/08/02,14:13:00,365.35,365.39,365.33,365.38,13163
2021/08/02,14:14:00,365.38,365.42,365.37,365.41,20672
2021/08/02,14:15:00,365.41,365.45,365.38,365.39,27818
2021/08/02,14:16:00,365.38,365.41,365.37,365.38,29055
2021/08/02,14:17:00,365.38,365.48,365.38,365.48,22837
2021/08/02,14:18:00,365.48,365.49,365.41,365.49,14321
2021/08/02,14:19:00,365.50,365.53,365.44,365.50,263196
2021/08/02,14:20:00,365.49,365.54,365.49,365.53,25984
2021/08/02,14:21:00,365.53,365.57,365.49,365.51,24900
2021/08/02,14:22:00,365.52,365.53,365.40,365.42,15335
2021/08/02,14:23:00,365.44,365.51,365.43,365.48,23254
2021/08/02,14:24:00,365.47,365.51,365.28,365.35,48336
2021/08/02,14:25:00,365.33,365.39,365.31,365.33,29342
2021/08/02,14:26:00,365.33,365.36,365.23,365.34,36541
2021/08/02,14:27:00,365.34,365.39,365.25,365.34,23446
2021/08/02,14:28:00,365.34,365.37,365.24,365.27,29285
2021/08/02,14:29:00,365.26,365.33,365.25,365.29,38691
2021/08/02,14:30:00,365.29,365.37,365.26,365.36,20301
2021/08/02,14:31:00,365.36,365.44,365.27,365.35,49708
2021/08/02,14:32:00,365.35,365.49,365.35,365.48,31867
2021/08/02,14:33:00,365.48,365.51,365.40,365.44,22457
2021/08/02,14:34:00,365.42,365.53,365.38,365.52,33990
2021/08/02,14:35:00,365.53,365.53,365.40,365.47,29962
2021/08/02,14:36:00,365.47,365.54,365.41,365.41,18250
2021/08/02,14:37:00,365.41,365.57,365.41,365.53,15203
2021/08/02,14:38:00,365.53,365.57,365.50,365.55,16109
2021/08/02,14:39:00,365.54,365.56,365.46,365.46,36135
2021/08/02,14:40:00,365.46,365.55,365.43,365.54,13275
2021/08/02,14:41:00,365.55,365.59,365.52,365.53,38510
2021/08/02,14:42:00,365.53,365.53,365.45,365.46,20284
2021/08/02,14:43:00,365.46,365.55,365.42,365.54,26059
2021/08/02,14:44:00,365.54,365.56,365.45,365.55,22464
2021/08/02,14:45:00,365.56,365.64,365.56,365.58,26535
2021/08/02,14:46:00,365.59,365.62,365.49,365.52,108491
2021/08/02,14:47:00,365.52,365.53,365.44,365.44,25400
2021/08/02,14:48:00,365.45,365.48,365.39,365.47,230292
2021/08/02,14:49:00,365.47,365.50,365.44,365.47,21931
2021/08/02,14:50:00,365.47,365.54,365.46,365.52,27522
2021/08/02,14:51:00,365.52,365.55,365.46,365.52,21059
2021/08/02,14:52:00,365.52,365.60,365.45,365.59,19823
2021/08/02,14:53:00,365.58,365.63,365.55,365.58,26819
2021/08/02,14:54:00,365.58,365.58,365.47,365.48,18748
2021/08/02,14:55:00,365.49,365.50,365.42,365.46,19118
2021/08/02,14:56:00,365.47,365.51,365.41,365.41,25394
2021/08/02,14:57:00,365.41,365.50,365.41,365.50,13486
2021/08/02,14:58:00,365.51,365.54,365.48,365.53,17107
2021/08/02,14:59:00,365.53,365.54,365.37,365.37,25848
2021/08/02,15:00:00,365.37,365.46,365.35,365.42,32411
2021/08/02,15:01:00,365.42,365.48,365.38,365.42,30730
2021/08/02,15:02:00,365.42,365.46,365.32,365.34,36678
2021/08/02,15:03:00,365.35,365.46,365.34,365.42,22015
2021/08/02,15:04:00,365.41,365.50,365.41,365.49,16469
2021/08/02,15:05:00,365.49,365.62,365.48,365.50,42104
2021/08/02,15:06:00,365.50,365.55,365.39,365.49,34974
2021/08/02,15:07:00,365.51,365.53,365.35,365.35,23395
2021/08/02,15:08:00,365.35,365.38,365.24,365.36,49608
2021/08/02,15:09:00,365.37,365.40,365.34,365.34,34173
2021/08/02,15:10:00,365.34,365.36,365.23,365.29,42970
2021/08/02,15:11:00,365.30,365.34,365.22,365.27,63817
2021/08/02,15:12:00,365.27,365.33,365.18,365.23,47115
2021/08/02,15:13:00,365.23,365.36,365.20,365.35,27572
2021/08/02,15:14:00,365.36,365.40,365.28,365.28,37842
2021/08/02,15:15:00,365.28,365.29,365.17,365.20,29719
2021/08/02,15:16:00,365.21,365.21,365.13,365.14,47311
2021/08/02,15:17:00,365.14,365.19,365.12,365.15,33581
2021/08/02,15:18:00,365.15,365.26,365.12,365.24,42042
2021/08/02,15:19:00,365.25,365.33,365.18,365.21,48320
2021/08/02,15:20:00,365.21,365.21,365.12,365.17,37602
2021/08/02,15:21:00,365.17,365.17,364.95,365.01,91046
2021/08/02,15:22:00,365.03,365.08,364.94,364.97,268196
2021/08/02,15:23:00,364.97,365.06,364.94,364.95,39411
2021/08/02,15:24:00,364.95,364.98,364.83,364.84,38116
2021/08/02,15:25:00,364.84,364.90,364.83,364.84,48789
2021/08/02,15:26:00,364.84,364.88,364.71,364.78,43513
2021/08/02,15:27:00,364.78,364.79,364.67,364.72,58493
2021/08/02,15:28:00,364.70,364.77,364.59,364.63,62466
2021/08/02,15:29:00,364.63,364.69,364.59,364.66,54125
2021/08/02,15:30:00,364.66,364.72,364.61,364.63,46609
2021/08/02,15:31:00,364.64,364.68,364.53,364.68,61841
2021/08/02,15:32:00,364.68,364.71,364.59,364.63,71883
2021/08/02,15:33:00,364.63,364.64,364.49,364.55,304175
2021/08/02,15:34:00,364.56,364.59,364.46,364.48,53701
2021/08/02,15:35:00,364.48,364.68,364.47,364.66,91473
2021/08/02,15:36:00,364.65,364.67,364.41,364.50,49776
2021/08/02,15:37:00,364.50,364.61,364.49,364.57,39585
2021/08/02,15:38:00,364.57,364.76,364.57,364.72,63333
2021/08/02,15:39:00,364.70,364.70,364.51,364.52,50469
2021/08/02,15:40:00,364.52,364.54,364.36,364.38,73015
2021/08/02,15:41:00,364.39,364.41,364.21,364.39,87166
2021/08/02,15:42:00,364.39,364.46,364.30,364.46,50848
2021/08/02,15:43:00,364.46,364.49,364.34,364.38,253472
2021/08/02,15:44:00,364.38,364.46,364.31,364.32,57432
2021/08/02,15:45:00,364.33,364.34,364.14,364.16,62822
2021/08/02,15:46:00,364.16,364.22,364.11,364.18,79286
2021/08/02,15:47:00,364.18,364.27,364.16,364.17,54077
2021/08/02,15:48:00,364.18,364.24,364.17,364.23,41884
2021/08/02,15:49:00,364.23,364.29,364.20,364.25,74582
2021/08/02,15:50:00,364.25,364.28,364.01,364.10,148889
2021/08/02,15:51:00,364.11,364.36,363.87,364.35,295375
2021/08/02,15:52:00,364.35,364.41,364.18,364.23,122231
2021/08/02,15:53:00,364.23,364.23,364.04,364.11,87025
2021/08/02,15:54:00,364.12,364.15,364.07,364.15,67281
2021/08/02,15:55:00,364.15,364.31,364.03,364.26,201986
2021/08/02,15:56:00,364.25,364.35,364.18,364.26,131526
2021/08/02,15:57:00,364.26,364.42,364.25,364.30,94204
2021/08/02,15:58:00,364.29,364.50,364.29,364.48,74592
2021/08/02,15:59:00,364.48,364.54,364.41,364.45,122523
2021/08/02,16:00:00,364.45,364.57,364.41,364.51,309518
2021/08/03,09:31:00,365.28,365.59,365.17,365.17,172369
2021/08/03,09:32:00,365.17,365.18,364.86,364.95,156329
2021/08/03,09:33:00,364.95,364.99,364.65,364.74,124584
2021/08/03,09:34:00,364.74,364.95,364.54,364.56,167587
2021/08/03,09:35:00,364.58,364.99,364.58,364.90,120091
2021/08/03,09:36:00,364.88,364.88,364.48,364.58,145388
2021/08/03,09:37:00,364.57,364.80,364.52,364.65,116869
2021/08/03,09:38:00,364.65,364.90,364.65,364.72,104889
2021/08/03,09:39:00,364.72,364.95,364.67,364.86,95458
2021/08/03,09:40:00,364.86,365.25,364.86,365.19,127152
2021/08/03,09:41:00,365.17,365.33,364.84,364.85,188298
2021/08/03,09:42:00,364.86,365.15,364.85,365.14,93202
2021/08/03,09:43:00,365.14,365.54,365.14,365.46,142156
2021/08/03,09:44:00,365.46,365.53,365.38,365.53,115111
2021/08/03,09:45:00,365.46,365.50,365.06,365.16,95763
2021/08/03,09:46:00,365.17,365.57,365.16,365.55,89596
2021/08/03,09:47:00,365.55,365.74,365.47,365.62,126885
2021/08/03,09:48:00,365.62,365.86,365.53,365.54,158838
2021/08/03,09:49:00,365.54,365.72,365.54,365.58,108403
2021/08/03,09:50:00,365.58,365.70,365.24,365.25,111652
2021/08/03,09:51:00,365.26,365.30,364.80,364.81,398151
2021/08/03,09:52:00,364.82,364.83,364.58,364.72,182357
2021/08/03,09:53:00,364.73,364.85,364.29,364.34,239313
2021/08/03,09:54:00,364.34,364.49,364.18,364.39,157548
2021/08/03,09:55:00,364.39,364.42,364.04,364.06,151728
2021/08/03,09:56:00,364.06,364.06,363.42,363.59,310759
2021/08/03,09:57:00,363.59,363.76,363.55,363.72,169111
2021/08/03,09:58:00,363.71,363.85,363.53,363.79,181634
2021/08/03,09:59:00,363.79,363.79,363.56,363.61,81271
2021/08/03,10:00:00,363.61,363.61,363.32,363.36,250059
2021/08/03,10:01:00,363.35,363.53,363.28,363.49,155877
2021/08/03,10:02:00,363.47,363.84,363.47,363.79,214446
2021/08/03,10:03:00,363.79,363.94,363.60,363.91,90545
2021/08/03,10:04:00,363.91,363.91,363.62,363.64,114103
2021/08/03,10:05:00,363.64,363.83,363.47,363.65,175492
2021/08/03,10:06:00,363.65,363.76,363.50,363.75,95838
2021/08/03,10:07:00,363.75,363.78,363.31,363.36,103482
2021/08/03,10:08:00,363.32,363.32,362.90,362.97,226973
2021/08/03,10:09:00,362.96,362.99,362.66,362.68,206308
2021/08/03,10:10:00,362.68,362.79,362.34,362.42,221189
2021/08/03,10:11:00,362.43,362.75,362.32,362.73,197692
2021/08/03,10:12:00,362.73,362.85,362.68,362.68,151637
2021/08/03,10:13:00,362.68,362.77,362.56,362.72,137277
2021/08/03,10:14:00,362.72,362.79,362.56,362.63,102973
2021/08/03,10:15:00,362.64,362.76,362.53,362.68,97507
2021/08/03,10:16:00,362.67,362.85,362.45,362.81,200209
2021/08/03,10:17:00,362.81,362.84,362.67,362.82,184496
2021/08/03,10:18:00,362.82,362.90,362.68,362.82,149130
2021/08/03,10:19:00,362.82,362.95,362.70,362.94,109009
2021/08/03,10:20:00,362.94,363.31,362.81,363.30,193705
2021/08/03,10:21:00,363.30,363.45,363.26,363.43,328420
2021/08/03,10:22:00,363.43,363.44,363.37,363.42,97950
2021/08/03,10:23:00,363.42,363.62,363.41,363.59,349512
2021/08/03,10:24:00,363.59,363.86,363.55,363.85,169642
2021/08/03,10:25:00,363.86,364.18,363.82,364.13,199194
2021/08/03,10:26:00,364.13,364.18,363.98,363.99,141877
2021/08/03,10:27:00,364.01,364.03,363.93,363.98,107836
2021/08/03,10:28:00,363.98,364.15,363.98,364.08,89261
2021/08/03,10:29:00,364.08,364.18,364.03,364.05,126961
2021/08/03,10:30:00,364.05,364.17,363.99,364.03,71898
2021/08/03,10:31:00,364.03,364.13,363.71,363.87,147639
2021/08/03,10:32:00,363.87,363.96,363.72,363.75,81529
2021/08/03,10:33:00,363.75,363.82,363.62,363.67,66013
2021/08/03,10:34:00,363.67,363.70,363.41,363.43,65415
2021/08/03,10:35:00,363.43,363.43,363.02,363.02,110039
2021/08/03,10:36:00,363.02,363.19,362.90,362.92,171180
2021/08/03,10:37:00,362.92,363.10,362.83,362.96,94581
2021/08/03,10:38:00,362.96,363.20,362.91,363.19,104663
2021/08/03,10:39:00,363.17,363.37,363.17,363.27,80878
2021/08/03,10:40:00,363.27,363.39,363.10,363.19,78186
2021/08/03,10:41:00,363.18,363.41,363.04,363.37,79406
2021/08/03,10:42:00,363.37,363.61,363.36,363.53,120433
2021/08/03,10:43:00,363.53,363.53,363.26,363.36,69312
2021/08/03,10:44:00,363.36,363.40,363.18,363.24,46771
2021/08/03,10:45:00,363.24,363.26,362.88,362.89,107898
2021/08/03,10:46:00,362.89,362.98,362.54,362.59,173253
2021/08/03,10:47:00,362.59,362.72,362.49,362.69,143628
2021/08/03,10:48:00,362.69,362.98,362.67,362.94,502144
2021/08/03,10:49:00,362.95,363.42,362.95,363.39,90903
2021/08/03,10:50:00,363.39,363.58,363.31,363.52,66438
2021/08/03,10:51:00,363.52,363.88,363.52,363.70,113810
2021/08/03,10:52:00,363.70,363.83,363.64,363.65,77442
2021/08/03,10:53:00,363.66,363.71,363.45,363.47,62600
2021/08/03,10:54:00,363.46,363.56,363.32,363.54,55736
2021/08/03,10:55:00,363.54,363.63,363.37,363.40,46806
2021/08/03,10:56:00,363.40,363.50,363.28,363.43,56333
2021/08/03,10:57:00,363.43,363.55,363.36,363.43,41531
2021/08/03,10:58:00,363.43,363.67,363.43,363.48,65292
2021/08/03,10:59:00,363.47,363.62,363.41,363.47,42190
2021/08/03,11:00:00,363.47,363.52,363.33,363.43,58792
2021/08/03,11:01:00,363.44,363.70,363.34,363.67,68104
2021/08/03,11:02:00,363.67,363.73,363.42,363.42,85605
2021/08/03,11:03:00,363.42,363.69,363.39,363.69,60513
2021/08/03,11:04:00,363.69,363.85,363.59,363.66,56786
2021/08/03,11:05:00,363.66,363.67,363.38,363.45,72728
2021/08/03,11:06:00,363.45,363.55,363.25,363.38,83230
2021/08/03,11:07:00,363.38,363.46,363.03,363.09,104862
2021/08/03,11:08:00,363.09,363.34,362.99,363.32,79751
2021/08/03,11:09:00,363.32,363.40,363.22,363.24,48296
2021/08/03,11:10:00,363.24,363.36,363.11,363.18,45577
2021/08/03,11:11:00,363.18,363.45,363.11,363.43,42738
2021/08/03,11:12:00,363.42,363.46,363.25,363.32,41444
2021/08/03,11:13:00,363.32,363.33,363.10,363.10,64398
2021/08/03,11:14:00,363.10,363.23,362.60,362.76,219204
2021/08/03,11:15:00,362.76,362.87,362.52,362.72,154582
2021/08/03,11:16:00,362.76,362.97,362.54,362.89,84188
2021/08/03,11:17:00,362.89,363.08,362.75,363.08,82246
2021/08/03,11:18:00,363.08,363.10,362.67,362.68,76712
2021/08/03,11:19:00,362.68,362.75,362.57,362.58,64987
2021/08/03,11:20:00,362.58,362.67,362.41,362.44,134649
2021/08/03,11:21:00,362.44,362.66,362.39,362.63,125843
2021/08/03,11:22:00,362.63,362.87,362.55,362.67,99033
2021/08/03,11:23:00,362.67,362.71,362.56,362.64,39433
2021/08/03,11:24:00,362.66,362.75,362.54,362.73,54932
2021/08/03,11:25:00,362.73,362.79,362.53,362.54,72065
2021/08/03,11:26:00,362.57,362.62,362.00,362.12,333948
2021/08/03,11:27:00,362.11,362.53,362.11,362.52,140387
2021/08/03,11:28:00,362.52,362.83,362.50,362.77,88830
2021/08/03,11:29:00,362.77,363.02,362.73,362.98,64749
2021/08/03,11:30:00,362.98,362.99,362.85,362.95,71479
2021/08/03,11:31:00,362.93,363.15,362.90,362.97,92914
2021/08/03,11:32:00,362.97,363.19,362.94,363.18,64239
2021/08/03,11:33:00,363.18,363.27,363.14,363.20,93047
2021/08/03,11:34:00,363.20,363.67,363.20,363.67,145490
2021/08/03,11:35:00,363.68,363.68,363.52,363.61,94206
2021/08/03,11:36:00,363.61,363.73,363.58,363.63,110423
2021/08/03,11:37:00,363.63,363.63,363.48,363.48,74755
2021/08/03,11:38:00,363.48,363.57,363.41,363.46,48311
2021/08/03,11:39:00,363.46,363.54,363.43,363.54,28285
2021/08/03,11:40:00,363.54,363.59,363.49,363.49,105020
2021/08/03,11:41:00,363.49,363.68,363.49,363.67,34019
2021/08/03,11:42:00,363.66,364.10,363.63,364.09,232804
2021/08/03,11:43:00,364.09,364.33,364.05,364.33,125764
2021/08/03,11:44:00,364.32,364.70,364.21,364.69,185654
2021/08/03,11:45:00,364.69,365.06,364.57,364.92,224995
2021/08/03,11:46:00,364.92,365.19,364.88,365.07,215966
2021/08/03,11:47:00,365.07,365.11,365.01,365.03,83098
2021/08/03,11:48:00,365.03,365.19,365.00,365.01,140292
2021/08/03,11:49:00,365.01,365.22,365.01,365.22,92743
2021/08/03,11:50:00,365.22,365.35,365.17,365.33,141036
2021/08/03,11:51:00,365.33,365.60,365.32,365.60,104856
2021/08/03,11:52:00,365.60,365.62,365.44,365.49,103140
2021/08/03,11:53:00,365.50,365.50,365.23,365.26,89288
2021/08/03,11:54:00,365.25,365.33,365.18,365.21,68689
2021/08/03,11:55:00,365.21,365.32,365.14,365.29,53206
2021/08/03,11:56:00,365.29,365.48,365.29,365.48,46273
2021/08/03,11:57:00,365.48,365.68,365.48,365.61,90674
2021/08/03,11:58:00,365.60,366.05,365.54,366.04,269095
2021/08/03,11:59:00,366.04,366.08,365.80,365.87,93342
2021/08/03,12:00:00,365.86,365.95,365.82,365.91,108010
2021/08/03,12:01:00,365.91,366.04,365.84,365.86,119102
2021/08/03,12:02:00,365.85,366.06,365.85,366.05,123751
2021/08/03,12:03:00,366.05,366.17,365.88,365.90,138937
2021/08/03,12:04:00,365.90,366.09,365.88,366.07,78842
2021/08/03,12:05:00,366.07,366.10,365.94,365.97,59817
2021/08/03,12:06:00,365.97,365.99,365.68,365.72,199594
2021/08/03,12:07:00,365.72,365.77,365.63,365.63,107695
2021/08/03,12:08:00,365.63,365.70,365.62,365.64,46545
2021/08/03,12:09:00,365.63,365.75,365.60,365.75,86410
2021/08/03,12:10:00,365.74,365.79,365.69,365.72,42281
2021/08/03,12:11:00,365.72,365.78,365.67,365.78,41729
2021/08/03,12:12:00,365.78,365.78,365.68,365.74,46632
2021/08/03,12:13:00,365.74,365.76,365.65,365.65,23881
2021/08/03,12:14:00,365.66,365.72,365.58,365.69,59917
2021/08/03,12:15:00,365.69,365.70,365.48,365.51,120251
2021/08/03,12:16:00,365.51,365.85,365.51,365.83,321789
2021/08/03,12:17:00,365.83,365.84,365.63,365.63,28798
2021/08/03,12:18:00,365.63,365.63,365.47,365.54,65319
2021/08/03,12:19:00,365.54,365.59,365.43,365.49,68735
2021/08/03,12:20:00,365.49,365.50,365.32,365.37,96827
2021/08/03,12:21:00,365.39,365.49,365.32,365.48,58387
2021/08/03,12:22:00,365.46,365.52,365.37,365.42,102558
2021/08/03,12:23:00,365.42,365.50,365.31,365.48,51930
2021/08/03,12:24:00,365.48,365.50,365.39,365.44,28200
2021/08/03,12:25:00,365.44,365.44,365.26,365.26,43985
2021/08/03,12:26:00,365.27,365.30,365.16,365.25,79281
2021/08/03,12:27:00,365.24,365.28,365.18,365.22,45488
2021/08/03,12:28:00,365.22,365.28,365.17,365.28,51844
2021/08/03,12:29:00,365.28,365.34,365.24,365.30,37352
2021/08/03,12:30:00,365.30,365.34,365.25,365.32,40304
2021/08/03,12:31:00,365.31,365.42,365.30,365.32,157549
2021/08/03,12:32:00,365.31,365.39,365.27,365.39,37586
2021/08/03,12:33:00,365.40,365.53,365.38,365.46,42320
2021/08/03,12:34:00,365.46,365.57,365.40,365.55,61524
2021/08/03,12:35:00,365.55,365.68,365.55,365.67,86294
2021/08/03,12:36:00,365.66,365.74,365.66,365.74,58468
2021/08/03,12:37:00,365.74,365.87,365.70,365.87,85959
2021/08/03,12:38:00,365.87,365.91,365.74,365.75,93691
2021/08/03,12:39:00,365.75,365.89,365.75,365.82,44514
2021/08/03,12:40:00,365.82,365.88,365.77,365.87,18049
2021/08/03,12:41:00,365.87,365.94,365.72,365.76,38351
2021/08/03,12:42:00,365.76,365.85,365.72,365.80,26281
2021/08/03,12:43:00,365.80,365.84,365.75,365.76,11995
2021/08/03,12:44:00,365.76,365.76,365.64,365.65,37331
2021/08/03,12:45:00,365.64,365.65,365.44,365.60,69023
2021/08/03,12:46:00,365.60,365.74,365.51,365.71,43429
2021/08/03,12:47:00,365.71,365.75,365.66,365.73,58870
2021/08/03,12:48:00,365.73,365.74,365.67,365.68,20529
2021/08/03,12:49:00,365.68,365.71,365.61,365.71,32690
2021/08/03,12:50:00,365.75,365.78,365.69,365.70,57787
2021/08/03,12:51:00,365.71,365.75,365.60,365.62,28084
2021/08/03,12:52:00,365.61,365.63,365.57,365.62,30026
2021/08/03,12:53:00,365.62,365.64,365.57,365.57,18174
2021/08/03,12:54:00,365.57,365.71,365.57,365.70,22928
2021/08/03,12:55:00,365.70,365.74,365.62,365.72,26254
2021/08/03,12:56:00,365.73,365.85,365.73,365.82,38195
2021/08/03,12:57:00,365.83,365.86,365.79,365.85,41105
2021/08/03,12:58:00,365.85,365.87,365.80,365.82,13989
2021/08/03,12:59:00,365.82,365.86,365.73,365.86,43299
2021/08/03,13:00:00,365.86,366.17,365.82,366.17,82941
2021/08/03,13:01:00,366.16,366.25,366.16,366.23,58902
2021/08/03,13:02:00,366.23,366.32,366.23,366.28,37015
2021/08/03,13:03:00,366.28,366.36,366.28,366.29,43184
2021/08/03,13:04:00,366.29,366.33,366.24,366.31,21712
2021/08/03,13:05:00,366.30,366.37,366.27,366.34,86523
2021/08/03,13:06:00,366.34,366.49,366.34,366.45,103375
2021/08/03,13:07:00,366.45,366.49,366.41,366.45,37350
2021/08/03,13:08:00,366.45,366.50,366.43,366.45,26828
2021/08/03,13:09:00,366.46,366.55,366.45,366.53,70301
2021/08/03,13:10:00,366.53,366.53,366.43,366.43,43079
2021/08/03,13:11:00,366.43,366.49,366.40,366.47,31617
2021/08/03,13:12:00,366.47,366.48,366.24,366.26,94796
2021/08/03,13:13:00,366.26,366.30,366.15,366.20,51264
2021/08/03,13:14:00,366.20,366.32,366.20,366.30,17507
2021/08/03,13:15:00,366.30,366.33,366.24,366.28,33053
2021/08/03,13:16:00,366.28,366.39,366.28,366.30,26961
2021/08/03,13:17:00,366.30,366.45,366.28,366.44,28163
2021/08/03,13:18:00,366.44,366.44,366.30,366.33,24009
2021/08/03,13:19:00,366.33,366.41,366.29,366.41,14450
2021/08/03,13:20:00,366.40,366.41,366.20,366.20,43566
2021/08/03,13:21:00,366.20,366.28,366.19,366.24,24509
2021/08/03,13:22:00,366.24,366.28,366.14,366.28,48124
2021/08/03,13:23:00,366.28,366.28,366.15,366.21,12424
2021/08/03,13:24:00,366.21,366.21,365.99,366.04,71601
2021/08/03,13:25:00,366.04,366.10,365.95,366.06,43234
2021/08/03,13:26:00,366.06,366.06,365.98,366.01,25980
2021/08/03,13:27:00,366.01,366.01,365.93,365.96,18106
2021/08/03,13:28:00,365.98,366.17,365.98,366.11,60077
2021/08/03,13:29:00,366.11,366.13,366.00,366.01,14362
2021/08/03,13:30:00,366.01,366.04,365.94,366.03,27850
2021/08/03,13:31:00,366.07,366.14,366.07,366.14,19342
2021/08/03,13:32:00,366.14,366.30,366.14,366.26,59352
2021/08/03,13:33:00,366.26,366.33,366.21,366.31,40159
2021/08/03,13:34:00,366.30,366.31,366.26,366.29,44981
2021/08/03,13:35:00,366.29,366.35,366.26,366.29,29851
2021/08/03,13:36:00,366.29,366.37,366.28,366.35,21414
2021/08/03,13:37:00,366.35,366.39,366.25,366.28,20214
2021/08/03,13:38:00,366.28,366.28,366.12,366.18,24438
2021/08/03,13:39:00,366.18,366.18,366.09,366.17,30775
2021/08/03,13:40:00,366.17,366.22,366.10,366.18,49105
2021/08/03,13:41:00,366.18,366.22,366.05,366.05,30431
2021/08/03,13:42:00,366.05,366.18,366.04,366.17,38177
2021/08/03,13:43:00,366.18,366.22,366.09,366.11,57008
2021/08/03,13:44:00,366.11,366.16,366.09,366.15,21913
2021/08/03,13:45:00,366.14,366.15,366.00,366.01,26056
2021/08/03,13:46:00,366.02,366.13,366.01,366.12,30203
2021/08/03,13:47:00,366.12,366.21,366.11,366.16,19162
2021/08/03,13:48:00,366.16,366.19,366.09,366.10,22607
2021/08/03,13:49:00,366.10,366.13,365.97,366.01,19474
2021/08/03,13:50:00,366.01,366.12,365.99,366.11,13519
2021/08/03,13:51:00,366.11,366.14,366.01,366.11,31703
2021/08/03,13:52:00,366.11,366.18,366.07,366.07,21739
2021/08/03,13:53:00,366.06,366.12,366.04,366.09,14748
2021/08/03,13:54:00,366.09,366.18,366.09,366.13,25311
2021/08/03,13:55:00,366.13,366.24,366.13,366.23,28690
2021/08/03,13:56:00,366.24,366.29,366.18,366.21,13940
2021/08/03,13:57:00,366.21,366.23,366.15,366.20,9387
2021/08/03,13:58:00,366.20,366.27,366.16,366.21,11144
2021/08/03,13:59:00,366.21,366.21,366.08,366.11,28657
2021/08/03,14:00:00,366.10,366.17,366.09,366.14,14045
2021/08/03,14:01:00,366.14,366.22,366.08,366.08,90386
2021/08/03,14:02:00,366.08,366.08,365.53,365.68,122662
2021/08/03,14:03:00,365.68,365.85,365.68,365.82,89212
2021/08/03,14:04:00,365.82,365.97,365.81,365.94,33248
2021/08/03,14:05:00,365.94,366.01,365.90,366.00,28230
2021/08/03,14:06:00,366.00,366.08,365.92,366.07,27830
2021/08/03,14:07:00,366.07,366.20,366.05,366.12,66865
2021/08/03,14:08:00,366.12,366.29,366.11,366.27,48769
2021/08/03,14:09:00,366.27,366.33,366.15,366.32,120881
2021/08/03,14:10:00,366.33,366.34,366.24,366.28,88842
2021/08/03,14:11:00,366.28,366.42,366.27,366.41,56512
2021/08/03,14:12:00,366.41,366.50,366.38,366.39,231753
2021/08/03,14:13:00,366.39,366.59,366.37,366.57,62781
2021/08/03,14:14:00,366.57,366.60,366.44,366.50,35584
2021/08/03,14:15:00,366.50,366.50,366.36,366.37,32402
2021/08/03,14:16:00,366.37,366.43,366.33,366.42,35208
2021/08/03,14:17:00,366.42,366.42,366.35,366.35,18222
2021/08/03,14:18:00,366.35,366.40,366.29,366.40,21716
2021/08/03,14:19:00,366.39,366.51,366.39,366.42,33949
2021/08/03,14:20:00,366.43,366.52,366.43,366.47,18426
2021/08/03,14:21:00,366.47,366.55,366.45,366.45,26607
2021/08/03,14:22:00,366.45,366.47,366.39,366.41,12292
2021/08/03,14:23:00,366.41,366.46,366.28,366.30,41318
2021/08/03,14:24:00,366.31,366.40,366.31,366.33,220845
2021/08/03,14:25:00,366.33,366.36,366.23,366.27,35208
2021/08/03,14:26:00,366.27,366.36,366.26,366.36,41310
2021/08/03,14:27:00,366.36,366.43,366.36,366.42,18321
2021/08/03,14:28:00,366.42,366.45,366.39,366.42,29503
2021/08/03,14:29:00,366.42,366.47,366.35,366.35,23050
2021/08/03,14:30:00,366.36,366.41,366.33,366.39,28691
2021/08/03,14:31:00,366.39,366.39,366.29,366.31,102350
2021/08/03,14:32:00,366.32,366.36,366.27,366.34,17988
2021/08/03,14:33:00,366.34,366.41,366.34,366.39,21815
2021/08/03,14:34:00,366.39,366.39,366.22,366.30,41935
2021/08/03,14:35:00,366.28,366.28,366.11,366.18,41611
2021/08/03,14:36:00,366.18,366.37,366.18,366.26,34586
2021/08/03,14:37:00,366.25,366.25,366.13,366.15,22599
2021/08/03,14:38:00,366.15,366.22,366.09,366.22,26222
2021/08/03,14:39:00,366.22,366.24,366.18,366.24,14706
2021/08/03,14:40:00,366.24,366.26,366.20,366.21,12808
2021/08/03,14:41:00,366.21,366.28,366.18,366.18,23148
2021/08/03,14:42:00,366.18,366.19,366.09,366.18,22656
2021/08/03,14:43:00,366.18,366.24,366.14,366.17,18427
2021/08/03,14:44:00,366.16,366.35,366.15,366.29,21943
2021/08/03,14:45:00,366.29,366.38,366.29,366.38,15900
2021/08/03,14:46:00,366.38,366.42,366.30,366.32,33500
2021/08/03,14:47:00,366.32,366.34,366.15,366.21,83029
2021/08/03,14:48:00,366.22,366.31,366.21,366.29,26539
2021/08/03,14:49:00,366.29,366.29,366.09,366.10,29416
2021/08/03,14:50:00,366.07,366.09,365.83,365.86,61657
2021/08/03,14:51:00,365.88,366.12,365.88,366.06,42954
2021/08/03,14:52:00,366.06,366.11,366.03,366.10,18365
2021/08/03,14:53:00,366.10,366.17,366.07,366.16,23580
2021/08/03,14:54:00,366.16,366.18,366.09,366.15,37699
2021/08/03,14:55:00,366.15,366.15,366.03,366.06,23434
2021/08/03,14:56:00,366.06,366.23,366.06,366.21,23498
2021/08/03,14:57:00,366.21,366.35,366.19,366.34,30011
2021/08/03,14:58:00,366.34,366.37,366.27,366.30,32145
2021/08/03,14:59:00,366.30,366.34,366.25,366.26,20784
2021/08/03,15:00:00,366.26,366.33,366.22,366.27,31650
2021/08/03,15:01:00,366.28,366.41,366.28,366.38,36110
2021/08/03,15:02:00,366.38,366.38,366.25,366.36,49235
2021/08/03,15:03:00,366.35,366.40,366.19,366.31,58646
2021/08/03,15:04:00,366.31,366.34,366.28,366.30,29772
2021/08/03,15:05:00,366.31,366.37,366.28,366.30,31402
2021/08/03,15:06:00,366.30,366.48,366.26,366.46,36870
2021/08/03,15:07:00,366.46,366.61,366.46,366.53,61547
2021/08/03,15:08:00,366.53,366.55,366.46,366.48,35366
2021/08/03,15:09:00,366.47,366.47,366.30,366.41,43319
2021/08/03,15:10:00,366.43,366.46,366.35,366.42,21172
2021/08/03,15:11:00,366.41,366.45,366.35,366.45,32566
2021/08/03,15:12:00,366.48,366.49,366.36,366.36,32773
2021/08/03,15:13:00,366.36,366.38,366.19,366.20,148860
2021/08/03,15:14:00,366.20,366.20,366.13,366.18,44205
2021/08/03,15:15:00,366.18,366.26,366.14,366.24,33761
2021/08/03,15:16:00,366.24,366.31,366.22,366.22,57476
2021/08/03,15:17:00,366.22,366.31,366.19,366.31,55270
2021/08/03,15:18:00,366.31,366.41,366.31,366.34,46116
2021/08/03,15:19:00,366.34,366.39,366.34,366.39,16841
2021/08/03,15:20:00,366.39,366.41,366.34,366.36,23696
2021/08/03,15:21:00,366.36,366.43,366.33,366.33,25690
2021/08/03,15:22:00,366.33,366.51,366.33,366.51,57630
2021/08/03,15:23:00,366.52,366.53,366.47,366.49,48910
2021/08/03,15:24:00,366.49,366.49,366.42,366.47,20572
2021/08/03,15:25:00,366.47,366.58,366.40,366.56,94830
2021/08/03,15:26:00,366.57,366.61,366.51,366.56,44176
2021/08/03,15:27:00,366.56,366.73,366.56,366.72,263676
2021/08/03,15:28:00,366.72,366.74,366.67,366.72,31031
2021/08/03,15:29:00,366.72,366.72,366.62,366.65,42342
2021/08/03,15:30:00,366.65,366.65,366.58,366.60,32318
2021/08/03,15:31:00,366.59,366.70,366.58,366.68,59214
2021/08/03,15:32:00,366.68,366.74,366.65,366.72,52300
2021/08/03,15:33:00,366.73,366.75,366.66,366.74,29891
2021/08/03,15:34:00,366.75,366.77,366.70,366.73,39388
2021/08/03,15:35:00,366.73,366.80,366.72,366.75,61962
2021/08/03,15:36:00,366.75,366.75,366.65,366.68,47036
2021/08/03,15:37:00,366.68,366.75,366.67,366.72,39256
2021/08/03,15:38:00,366.72,366.74,366.68,366.69,33969
2021/08/03,15:39:00,366.69,366.71,366.52,366.52,48699
2021/08/03,15:40:00,366.52,366.56,366.48,366.53,116825
2021/08/03,15:41:00,366.53,366.60,366.53,366.56,43134
2021/08/03,15:42:00,366.56,366.65,366.52,366.65,35054
2021/08/03,15:43:00,366.65,366.69,366.55,366.55,50683
2021/08/03,15:44:00,366.55,366.59,366.51,366.52,82881
2021/08/03,15:45:00,366.52,366.57,366.45,366.46,50079
2021/08/03,15:46:00,366.45,366.53,366.37,366.48,135436
2021/08/03,15:47:00,366.49,366.53,366.42,366.48,51490
2021/08/03,15:48:00,366.48,366.51,366.47,366.48,29793
2021/08/03,15:49:00,366.49,366.57,366.43,366.44,42222
2021/08/03,15:50:00,366.45,366.46,366.36,366.40,94821
2021/08/03,15:51:00,366.41,366.62,366.36,366.43,1199110
2021/08/03,15:52:00,366.42,366.45,366.35,366.45,520379
2021/08/03,15:53:00,366.45,366.57,366.43,366.54,78667
2021/08/03,15:54:00,366.53,366.63,366.53,366.63,61355
2021/08/03,15:55:00,366.63,366.82,366.57,366.75,331156
2021/08/03,15:56:00,366.76,366.85,366.72,366.78,124885
2021/08/03,15:57:00,366.78,366.82,366.68,366.77,174931
2021/08/03,15:58:00,366.76,366.84,366.76,366.81,106254
2021/08/03,15:59:00,366.81,366.81,366.54,366.76,384879
2021/08/03,16:00:00,366.76,366.93,366.68,366.80,548136
2021/08/04,09:31:00,366.77,366.97,366.63,366.64,224456
2021/08/04,09:32:00,366.64,367.11,366.53,366.91,216993
2021/08/04,09:33:00,366.90,366.94,366.58,366.77,137067
2021/08/04,09:34:00,366.77,367.31,366.74,367.22,264096
2021/08/04,09:35:00,367.22,367.26,366.70,366.74,168779
2021/08/04,09:36:00,366.74,366.98,366.51,366.80,183820
2021/08/04,09:37:00,366.80,367.05,366.75,366.79,164345
2021/08/04,09:38:00,366.79,367.04,366.67,367.02,85536
2021/08/04,09:39:00,367.02,367.14,366.92,366.98,157137
2021/08/04,09:40:00,366.98,367.13,366.74,366.88,160259
2021/08/04,09:41:00,366.88,367.09,366.81,367.04,99728
2021/08/04,09:42:00,367.04,367.22,366.91,366.96,142481
2021/08/04,09:43:00,366.96,366.98,366.70,366.70,123785
2021/08/04,09:44:00,366.70,366.94,366.69,366.82,108502
2021/08/04,09:45:00,366.82,367.01,366.82,367.00,119405
2021/08/04,09:46:00,367.02,367.31,367.02,367.12,184126
2021/08/04,09:47:00,367.12,367.38,367.10,367.19,142697
2021/08/04,09:48:00,367.18,367.21,366.89,366.96,217790
2021/08/04,09:49:00,366.96,367.10,366.86,366.90,174258
2021/08/04,09:50:00,366.90,366.97,366.70,366.76,128566
2021/08/04,09:51:00,366.76,366.99,366.74,366.88,122792
2021/08/04,09:52:00,366.87,366.98,366.52,366.54,147389
2021/08/04,09:53:00,366.54,366.62,366.14,366.22,230035
2021/08/04,09:54:00,366.22,366.53,366.16,366.53,175326
2021/08/04,09:55:00,366.53,366.66,366.39,366.63,173265
2021/08/04,09:56:00,366.64,366.87,366.48,366.84,136172
2021/08/04,09:57:00,366.85,367.10,366.75,367.00,117065
2021/08/04,09:58:00,367.00,367.11,366.94,366.96,113357
2021/08/04,09:59:00,366.98,367.04,366.87,367.00,101358
2021/08/04,10:00:00,367.00,367.17,366.98,367.06,69557
2021/08/04,10:01:00,367.07,367.26,366.72,366.84,211022
2021/08/04,10:02:00,366.87,367.01,366.70,366.88,116477
2021/08/04,10:03:00,366.89,367.01,366.71,366.83,123828
2021/08/04,10:04:00,366.83,366.85,366.42,366.54,121560
2021/08/04,10:05:00,366.54,366.70,366.44,366.59,106281
2021/08/04,10:06:00,366.59,366.65,366.27,366.37,139684
2021/08/04,10:07:00,366.37,366.62,366.30,366.46,102521
2021/08/04,10:08:00,366.46,366.58,366.43,366.45,78090
2021/08/04,10:09:00,366.45,366.73,366.36,366.68,90875
2021/08/04,10:10:00,366.68,366.83,366.64,366.82,59043
2021/08/04,10:11:00,366.82,367.01,366.68,366.68,117865
2021/08/04,10:12:00,366.68,366.70,366.53,366.67,117143
2021/08/04,10:13:00,366.64,366.66,366.30,366.45,131987
2021/08/04,10:14:00,366.45,366.45,366.23,366.36,76058
2021/08/04,10:15:00,366.37,366.46,366.12,366.40,158906
2021/08/04,10:16:00,366.40,366.50,366.22,366.25,144661
2021/08/04,10:17:00,366.25,366.38,366.18,366.35,93970
2021/08/04,10:18:00,366.35,366.42,366.27,366.38,97312
2021/08/04,10:19:00,366.38,366.40,366.22,366.31,91255
2021/08/04,10:20:00,366.30,366.39,366.22,366.25,136311
2021/08/04,10:21:00,366.24,366.25,365.79,365.91,322587
2021/08/04,10:22:00,365.89,365.93,365.78,365.89,106628
2021/08/04,10:23:00,365.90,366.23,365.85,366.04,170424
2021/08/04,10:24:00,366.04,366.10,365.98,366.02,154572
2021/08/04,10:25:00,366.03,366.22,366.03,366.19,314881
2021/08/04,10:26:00,366.19,366.40,366.08,366.36,128665
2021/08/04,10:27:00,366.36,366.45,366.30,366.36,93278
2021/08/04,10:28:00,366.36,366.42,366.12,366.20,102789
2021/08/04,10:29:00,366.20,366.20,365.86,366.17,216418
2021/08/04,10:30:00,366.17,366.20,366.04,366.13,95960
2021/08/04,10:31:00,366.14,366.23,365.74,365.98,219523
2021/08/04,10:32:00,365.98,366.04,365.86,366.00,148780
2021/08/04,10:33:00,366.00,366.05,365.63,365.80,104838
2021/08/04,10:34:00,365.84,366.35,365.82,366.33,135390
2021/08/04,10:35:00,366.33,366.47,366.22,366.29,120603
2021/08/04,10:36:00,366.32,366.58,366.30,366.41,138320
2021/08/04,10:37:00,366.41,366.55,366.37,366.45,48265
2021/08/04,10:38:00,366.45,366.52,366.37,366.40,53686
2021/08/04,10:39:00,366.40,366.48,366.36,366.36,108559
2021/08/04,10:40:00,366.36,366.37,366.13,366.20,128671
2021/08/04,10:41:00,366.20,366.43,366.11,366.40,79404
2021/08/04,10:42:00,366.40,366.54,366.35,366.54,88905
2021/08/04,10:43:00,366.54,366.69,366.52,366.63,88407
2021/08/04,10:44:00,366.62,366.63,366.45,366.49,82876
2021/08/04,10:45:00,366.49,366.59,366.38,366.41,68890
2021/08/04,10:46:00,366.43,366.61,366.36,366.61,47992
2021/08/04,10:47:00,366.61,366.69,366.54,366.69,63790
2021/08/04,10:48:00,366.69,366.74,366.63,366.71,118165
2021/08/04,10:49:00,366.71,366.73,366.61,366.72,64214
2021/08/04,10:50:00,366.72,366.77,366.60,366.64,75763
2021/08/04,10:51:00,366.63,366.69,366.55,366.63,62320
2021/08/04,10:52:00,366.63,366.63,366.51,366.56,70123
2021/08/04,10:53:00,366.57,366.63,366.34,366.39,80501
2021/08/04,10:54:00,366.41,366.47,366.28,366.40,108667
2021/08/04,10:55:00,366.40,366.53,366.39,366.41,63159
2021/08/04,10:56:00,366.41,366.56,366.35,366.48,82093
2021/08/04,10:57:00,366.48,366.59,366.36,366.45,62183
2021/08/04,10:58:00,366.45,366.47,366.21,366.34,78873
2021/08/04,10:59:00,366.31,366.46,366.25,366.40,86591
2021/08/04,11:00:00,366.40,366.55,366.38,366.44,87341
2021/08/04,11:01:00,366.44,366.73,366.44,366.72,65912
2021/08/04,11:02:00,366.70,366.80,366.67,366.70,93660
2021/08/04,11:03:00,366.70,366.87,366.70,366.72,77334
2021/08/04,11:04:00,366.72,366.75,366.66,366.74,60819
2021/08/04,11:05:00,366.74,366.75,366.66,366.74,283491
2021/08/04,11:06:00,366.74,366.81,366.63,366.81,75226
2021/08/04,11:07:00,366.82,366.93,366.74,366.88,86095
2021/08/04,11:08:00,366.88,367.00,366.81,366.97,100166
2021/08/04,11:09:00,366.97,367.01,366.90,366.96,43116
2021/08/04,11:10:00,366.95,366.98,366.88,366.90,55435
2021/08/04,11:11:00,366.90,367.04,366.90,366.97,45947
2021/08/04,11:12:00,366.97,366.97,366.81,366.82,53749
2021/08/04,11:13:00,366.82,366.85,366.76,366.81,26580
2021/08/04,11:14:00,366.81,366.88,366.75,366.78,23579
2021/08/04,11:15:00,366.78,366.80,366.65,366.71,37724
2021/08/04,11:16:00,366.71,366.81,366.61,366.73,32579
2021/08/04,11:17:00,366.73,366.79,366.63,366.72,43323
2021/08/04,11:18:00,366.70,366.71,366.61,366.63,49559
2021/08/04,11:19:00,366.63,366.67,366.52,366.66,39241
2021/08/04,11:20:00,366.66,366.71,366.57,366.60,25106
2021/08/04,11:21:00,366.60,366.60,366.31,366.31,70619
2021/08/04,11:22:00,366.32,366.38,366.22,366.22,69484
2021/08/04,11:23:00,366.21,366.40,366.21,366.36,46032
2021/08/04,11:24:00,366.36,366.49,366.36,366.45,37099
2021/08/04,11:25:00,366.45,366.46,366.30,366.35,58567
2021/08/04,11:26:00,366.35,366.40,366.27,366.27,46108
2021/08/04,11:27:00,366.27,366.29,366.11,366.29,175805
2021/08/04,11:28:00,366.29,366.50,366.29,366.39,58615
2021/08/04,11:29:00,366.39,366.39,366.17,366.23,55467
2021/08/04,11:30:00,366.23,366.31,366.18,366.30,30335
2021/08/04,11:31:00,366.30,366.62,366.29,366.51,91025
2021/08/04,11:32:00,366.51,366.58,366.42,366.56,76966
2021/08/04,11:33:00,366.55,366.57,366.38,366.53,35776
2021/08/04,11:34:00,366.53,366.69,366.52,366.62,49842
2021/08/04,11:35:00,366.62,366.73,366.62,366.71,53937
2021/08/04,11:36:00,366.71,366.74,366.62,366.63,29346
2021/08/04,11:37:00,366.63,366.72,366.58,366.65,33882
2021/08/04,11:38:00,366.65,366.65,366.39,366.42,46140
2021/08/04,11:39:00,366.42,366.50,366.17,366.17,75945
2021/08/04,11:40:00,366.18,366.23,366.01,366.18,71882
2021/08/04,11:41:00,366.18,366.30,366.15,366.25,96061
2021/08/04,11:42:00,366.25,366.36,366.19,366.29,63582
2021/08/04,11:43:00,366.29,366.34,366.10,366.21,53920
2021/08/04,11:44:00,366.21,366.23,366.08,366.09,52989
2021/08/04,11:45:00,366.08,366.27,366.07,366.26,28032
2021/08/04,11:46:00,366.26,366.44,366.24,366.41,71984
2021/08/04,11:47:00,366.42,366.53,366.39,366.52,42841
2021/08/04,11:48:00,366.52,366.57,366.44,366.56,40502
2021/08/04,11:49:00,366.54,366.64,366.44,366.64,41798
2021/08/04,11:50:00,366.64,366.68,366.59,366.64,45822
2021/08/04,11:51:00,366.65,366.68,366.56,366.66,55437
2021/08/04,11:52:00,366.66,366.74,366.65,366.73,38395
2021/08/04,11:53:00,366.74,366.89,366.72,366.85,56695
2021/08/04,11:54:00,366.85,366.86,366.70,366.70,50965
2021/08/04,11:55:00,366.70,366.72,366.58,366.68,49083
2021/08/04,11:56:00,366.72,366.83,366.72,366.77,27549
2021/08/04,11:57:00,366.77,366.88,366.77,366.88,24338
2021/08/04,11:58:00,366.88,366.98,366.87,366.97,36233
2021/08/04,11:59:00,366.97,367.07,366.96,366.98,59420
2021/08/04,12:00:00,366.96,367.07,366.93,367.06,31537
2021/08/04,12:01:00,367.07,367.10,366.96,367.04,27046
2021/08/04,12:02:00,367.05,367.14,366.90,366.91,47397
2021/08/04,12:03:00,366.89,366.96,366.80,366.90,30934
2021/08/04,12:04:00,366.88,366.98,366.86,366.92,18262
2021/08/04,12:05:00,366.92,366.93,366.86,366.86,26224
2021/08/04,12:06:00,366.86,366.95,366.85,366.89,22236
2021/08/04,12:07:00,366.89,366.96,366.88,366.90,25293
2021/08/04,12:08:00,366.88,366.92,366.81,366.83,29803
2021/08/04,12:09:00,366.83,366.92,366.83,366.90,30795
2021/08/04,12:10:00,366.90,367.09,366.90,367.08,36820
2021/08/04,12:11:00,367.07,367.13,367.00,367.03,263828
2021/08/04,12:12:00,367.03,367.15,367.00,367.15,20993
2021/08/04,12:13:00,367.15,367.29,367.14,367.29,72704
2021/08/04,12:14:00,367.29,367.38,367.27,367.38,55549
2021/08/04,12:15:00,367.38,367.38,367.12,367.12,39670
2021/08/04,12:16:00,367.12,367.18,367.08,367.18,42032
2021/08/04,12:17:00,367.18,367.25,367.05,367.06,66443
2021/08/04,12:18:00,367.06,367.10,367.03,367.06,38842
2021/08/04,12:19:00,367.06,367.15,367.06,367.13,52970
2021/08/04,12:20:00,367.13,367.17,367.08,367.12,34746
2021/08/04,12:21:00,367.12,367.15,367.06,367.06,42760
2021/08/04,12:22:00,367.06,367.09,367.00,367.02,59343
2021/08/04,12:23:00,367.02,367.03,366.92,366.94,89858
2021/08/04,12:24:00,366.92,367.00,366.90,366.98,27952
2021/08/04,12:25:00,366.98,367.02,366.94,366.94,28236
2021/08/04,12:26:00,366.94,367.13,366.93,367.10,32351
2021/08/04,12:27:00,367.10,367.12,367.01,367.10,36505
2021/08/04,12:28:00,367.10,367.14,367.03,367.04,23385
2021/08/04,12:29:00,367.04,367.09,367.01,367.04,17820
2021/08/04,12:30:00,367.04,367.14,367.04,367.12,27846
2021/08/04,12:31:00,367.14,367.25,367.14,367.20,36131
2021/08/04,12:32:00,367.21,367.22,367.03,367.04,31398
2021/08/04,12:33:00,367.04,367.09,367.04,367.09,19989
2021/08/04,12:34:00,367.09,367.14,367.07,367.10,13039
2021/08/04,12:35:00,367.10,367.21,367.10,367.18,17046
2021/08/04,12:36:00,367.18,367.23,367.09,367.10,21624
2021/08/04,12:37:00,367.10,367.12,367.03,367.06,15287
2021/08/04,12:38:00,367.06,367.10,366.96,367.09,31527
2021/08/04,12:39:00,367.09,367.13,367.07,367.12,18270
2021/08/04,12:40:00,367.12,367.17,367.11,367.12,18958
2021/08/04,12:41:00,367.12,367.17,367.05,367.10,23742
2021/08/04,12:42:00,367.10,367.12,367.02,367.05,23699
2021/08/04,12:43:00,367.05,367.07,366.94,366.94,37472
2021/08/04,12:44:00,366.94,366.98,366.91,366.94,24201
2021/08/04,12:45:00,366.94,366.99,366.85,366.91,28763
2021/08/04,12:46:00,366.91,367.07,366.90,367.02,35082
2021/08/04,12:47:00,367.02,367.09,366.99,367.06,30521
2021/08/04,12:48:00,367.06,367.20,367.06,367.19,34159
2021/08/04,12:49:00,367.20,367.25,367.19,367.22,17244
2021/08/04,12:50:00,367.22,367.23,367.13,367.18,18013
2021/08/04,12:51:00,367.18,367.22,367.10,367.10,31710
2021/08/04,12:52:00,367.10,367.13,367.01,367.07,27811
2021/08/04,12:53:00,367.07,367.12,367.01,367.03,20240
2021/08/04,12:54:00,367.03,367.14,367.03,367.13,18618
2021/08/04,12:55:00,367.13,367.15,367.10,367.13,16424
2021/08/04,12:56:00,367.13,367.17,367.01,367.03,11972
2021/08/04,12:57:00,367.04,367.17,367.01,367.17,14767
2021/08/04,12:58:00,367.17,367.22,367.16,367.21,19154
2021/08/04,12:59:00,367.21,367.29,367.21,367.25,16201
2021/08/04,13:00:00,367.26,367.31,367.25,367.27,20785
2021/08/04,13:01:00,367.27,367.43,367.27,367.43,33245
2021/08/04,13:02:00,367.43,367.56,367.42,367.51,193731
2021/08/04,13:03:00,367.51,367.52,367.42,367.52,53186
2021/08/04,13:04:00,367.52,367.55,367.49,367.52,23864
2021/08/04,13:05:00,367.52,367.56,367.50,367.52,31100
2021/08/04,13:06:00,367.53,367.61,367.52,367.61,50592
2021/08/04,13:07:00,367.61,367.71,367.59,367.71,93083
2021/08/04,13:08:00,367.72,367.83,367.72,367.81,48092
2021/08/04,13:09:00,367.81,367.84,367.78,367.79,54723
2021/08/04,13:10:00,367.79,367.91,367.78,367.90,50323
2021/08/04,13:11:00,367.91,367.95,367.83,367.87,94593
2021/08/04,13:12:00,367.87,367.88,367.82,367.83,34858
2021/08/04,13:13:00,367.83,367.90,367.83,367.88,54177
2021/08/04,13:14:00,367.88,367.93,367.87,367.88,98119
2021/08/04,13:15:00,367.88,367.89,367.85,367.86,70499
2021/08/04,13:16:00,367.86,367.88,367.71,367.71,61777
2021/08/04,13:17:00,367.71,367.91,367.70,367.89,55024
2021/08/04,13:18:00,367.89,367.99,367.87,367.89,48549
2021/08/04,13:19:00,367.89,367.91,367.86,367.90,29113
2021/08/04,13:20:00,367.90,368.01,367.90,368.01,42178
2021/08/04,13:21:00,368.00,368.07,367.99,368.05,98612
2021/08/04,13:22:00,368.05,368.17,368.02,368.15,127853
2021/08/04,13:23:00,368.15,368.20,368.15,368.18,136035
2021/08/04,13:24:00,368.18,368.19,368.12,368.13,268005
2021/08/04,13:25:00,368.12,368.12,368.02,368.06,40166
2021/08/04,13:26:00,368.06,368.07,367.98,367.99,44627
2021/08/04,13:27:00,367.99,367.99,367.92,367.92,38082
2021/08/04,13:28:00,367.93,367.94,367.87,367.88,71609
2021/08/04,13:29:00,367.89,367.89,367.80,367.82,51839
2021/08/04,13:30:00,367.82,367.88,367.80,367.84,13455
2021/08/04,13:31:00,367.84,367.94,367.84,367.94,31500
2021/08/04,13:32:00,367.93,367.97,367.83,367.85,36901
2021/08/04,13:33:00,367.84,367.85,367.76,367.79,51705
2021/08/04,13:34:00,367.79,367.79,367.65,367.65,40866
2021/08/04,13:35:00,367.65,367.65,367.52,367.60,65161
2021/08/04,13:36:00,367.59,367.59,367.54,367.54,17156
2021/08/04,13:37:00,367.54,367.56,367.40,367.43,62926
2021/08/04,13:38:00,367.43,367.55,367.40,367.52,45631
2021/08/04,13:39:00,367.52,367.58,367.49,367.51,25505
2021/08/04,13:40:00,367.51,367.55,367.43,367.55,38244
2021/08/04,13:41:00,367.54,367.59,367.46,367.48,48744
2021/08/04,13:42:00,367.46,367.60,367.45,367.59,40824
2021/08/04,13:43:00,367.59,367.61,367.54,367.56,23919
2021/08/04,13:44:00,367.56,367.57,367.47,367.56,19302
2021/08/04,13:45:00,367.56,367.56,367.45,367.53,20784
2021/08/04,13:46:00,367.53,367.57,367.47,367.47,27528
2021/08/04,13:47:00,367.47,367.59,367.47,367.57,26544
2021/08/04,13:48:00,367.57,367.59,367.41,367.42,45529
2021/08/04,13:49:00,367.42,367.58,367.42,367.58,38780
2021/08/04,13:50:00,367.58,367.67,367.58,367.66,70543
2021/08/04,13:51:00,367.67,367.67,367.53,367.55,46546
2021/08/04,13:52:00,367.55,367.63,367.53,367.63,26847
2021/08/04,13:53:00,367.63,367.72,367.61,367.71,70428
2021/08/04,13:54:00,367.72,367.74,367.71,367.73,79216
2021/08/04,13:55:00,367.75,367.79,367.71,367.78,30737
2021/08/04,13:56:00,367.78,367.79,367.71,367.72,226107
2021/08/04,13:57:00,367.72,367.74,367.67,367.72,28599
2021/08/04,13:58:00,367.72,367.75,367.67,367.71,14343
2021/08/04,13:59:00,367.71,367.74,367.57,367.61,33063
2021/08/04,14:00:00,367.61,367.68,367.51,367.52,23510
2021/08/04,14:01:00,367.52,367.64,367.50,367.50,51632
2021/08/04,14:02:00,367.50,367.51,367.42,367.44,31087
2021/08/04,14:03:00,367.44,367.54,367.40,367.50,26845
2021/08/04,14:04:00,367.50,367.55,367.49,367.53,11666
2021/08/04,14:05:00,367.54,367.60,367.51,367.60,17344
2021/08/04,14:06:00,367.60,367.65,367.56,367.61,20612
2021/08/04,14:07:00,367.61,367.71,367.61,367.71,224518
2021/08/04,14:08:00,367.71,367.80,367.71,367.77,33092
2021/08/04,14:09:00,367.74,367.83,367.73,367.78,76348
2021/08/04,14:10:00,367.78,367.80,367.72,367.74,33344
2021/08/04,14:11:00,367.75,367.81,367.70,367.81,32455
2021/08/04,14:12:00,367.81,367.95,367.81,367.94,50258
2021/08/04,14:13:00,367.93,367.98,367.89,367.98,33709
2021/08/04,14:14:00,367.98,368.03,367.96,367.99,59918
2021/08/04,14:15:00,368.00,368.08,368.00,368.07,89648
2021/08/04,14:16:00,368.07,368.10,367.99,368.00,62451
2021/08/04,14:17:00,368.00,368.03,367.93,367.95,51921
2021/08/04,14:18:00,367.95,367.96,367.92,367.94,19654
2021/08/04,14:19:00,367.95,368.00,367.95,367.99,21518
2021/08/04,14:20:00,367.99,368.03,367.98,367.98,20997
2021/08/04,14:21:00,367.98,367.99,367.93,367.98,32242
2021/08/04,14:22:00,367.99,368.10,367.98,368.08,37555
2021/08/04,14:23:00,368.08,368.10,368.03,368.05,29113
2021/08/04,14:24:00,368.05,368.12,368.04,368.09,42709
2021/08/04,14:25:00,368.09,368.14,368.07,368.09,37854
2021/08/04,14:26:00,368.09,368.09,368.02,368.08,25515
2021/08/04,14:27:00,368.08,368.10,367.97,368.00,29684
2021/08/04,14:28:00,368.00,368.00,367.91,367.91,22097
2021/08/04,14:29:00,367.92,367.94,367.87,367.87,50470
2021/08/04,14:30:00,367.86,367.94,367.86,367.91,31404
2021/08/04,14:31:00,367.91,368.02,367.91,367.96,20259
2021/08/04,14:32:00,367.95,367.98,367.83,367.88,34776
2021/08/04,14:33:00,367.88,367.92,367.84,367.89,14056
2021/08/04,14:34:00,367.89,367.95,367.89,367.94,22113
2021/08/04,14:35:00,367.94,368.12,367.94,368.11,42784
2021/08/04,14:36:00,368.11,368.31,368.07,368.28,139649
2021/08/04,14:37:00,368.28,368.32,368.18,368.18,56249
2021/08/04,14:38:00,368.18,368.19,368.10,368.15,69212
2021/08/04,14:39:00,368.15,368.18,368.11,368.18,29308
2021/08/04,14:40:00,368.18,368.23,368.16,368.23,27791
2021/08/04,14:41:00,368.23,368.25,368.13,368.13,40478
2021/08/04,14:42:00,368.13,368.17,368.10,368.17,38682
2021/08/04,14:43:00,368.17,368.17,367.93,367.99,69849
2021/08/04,14:44:00,367.99,368.01,367.94,368.01,22892
2021/08/04,14:45:00,368.03,368.04,367.97,368.02,14746
2021/08/04,14:46:00,368.02,368.07,367.98,368.01,14393
2021/08/04,14:47:00,368.01,368.01,367.84,367.85,38783
2021/08/04,14:48:00,367.86,367.92,367.83,367.84,22690
2021/08/04,14:49:00,367.85,367.88,367.67,367.76,120983
2021/08/04,14:50:00,367.76,367.86,367.76,367.79,23323
2021/08/04,14:51:00,367.79,367.84,367.69,367.71,32745
2021/08/04,14:52:00,367.71,367.78,367.68,367.69,74659
2021/08/04,14:53:00,367.69,367.71,367.62,367.70,56671
2021/08/04,14:54:00,367.71,367.73,367.61,367.67,231774
2021/08/04,14:55:00,367.67,367.81,367.67,367.81,43173
2021/08/04,14:56:00,367.81,367.82,367.53,367.56,98944
2021/08/04,14:57:00,367.56,367.59,367.50,367.56,45003
2021/08/04,14:58:00,367.56,367.62,367.55,367.56,21731
2021/08/04,14:59:00,367.55,367.61,367.52,367.59,17465
2021/08/04,15:00:00,367.59,367.63,367.55,367.57,23460
2021/08/04,15:01:00,367.57,367.65,367.47,367.50,45030
2021/08/04,15:02:00,367.50,367.57,367.48,367.56,25877
2021/08/04,15:03:00,367.56,367.66,367.55,367.66,27532
2021/08/04,15:04:00,367.66,367.68,367.56,367.56,50913
2021/08/04,15:05:00,367.57,367.66,367.57,367.63,17640
2021/08/04,15:06:00,367.63,367.68,367.60,367.67,19789
2021/08/04,15:07:00,367.67,367.70,367.64,367.66,32311
2021/08/04,15:08:00,367.66,367.68,367.62,367.64,20294
2021/08/04,15:09:00,367.64,367.67,367.58,367.67,34841
2021/08/04,15:10:00,367.68,367.69,367.46,367.49,44999
2021/08/04,15:11:00,367.49,367.58,367.39,367.40,61495
2021/08/04,15:12:00,367.40,367.48,367.34,367.35,62259
2021/08/04,15:13:00,367.35,367.35,367.26,367.31,92828
2021/08/04,15:14:00,367.29,367.40,367.27,367.35,28640
2021/08/04,15:15:00,367.35,367.47,367.34,367.42,27752
2021/08/04,15:16:00,367.43,367.43,367.33,367.35,34976
2021/08/04,15:17:00,367.35,367.41,367.24,367.27,38133
2021/08/04,15:18:00,367.27,367.36,367.25,367.30,36307
2021/08/04,15:19:00,367.30,367.37,367.23,367.23,34640
2021/08/04,15:20:00,367.23,367.31,367.23,367.25,35802
2021/08/04,15:21:00,367.25,367.38,367.22,367.35,88487
2021/08/04,15:22:00,367.35,367.37,367.28,367.35,40692
2021/08/04,15:23:00,367.35,367.46,367.35,367.43,27706
2021/08/04,15:24:00,367.41,367.51,367.41,367.48,103950
2021/08/04,15:25:00,367.48,367.48,367.39,367.41,24002
2021/08/04,15:26:00,367.41,367.54,367.41,367.51,234079
2021/08/04,15:27:00,367.52,367.54,367.46,367.51,24122
2021/08/04,15:28:00,367.51,367.56,367.47,367.50,43390
2021/08/04,15:29:00,367.50,367.54,367.48,367.54,19920
2021/08/04,15:30:00,367.54,367.54,367.44,367.50,31019
2021/08/04,15:31:00,367.50,367.52,367.36,367.41,60810
2021/08/04,15:32:00,367.41,367.46,367.33,367.40,32234
2021/08/04,15:33:00,367.40,367.55,367.40,367.51,39656
2021/08/04,15:34:00,367.51,367.63,367.51,367.60,54915
2021/08/04,15:35:00,367.60,367.61,367.53,367.60,243245
2021/08/04,15:36:00,367.60,367.61,367.51,367.59,45411
2021/08/04,15:37:00,367.59,367.62,367.52,367.62,24651
2021/08/04,15:38:00,367.62,367.68,367.61,367.65,68747
2021/08/04,15:39:00,367.65,367.65,367.52,367.56,60535
2021/08/04,15:40:00,367.57,367.62,367.55,367.60,59255
2021/08/04,15:41:00,367.60,367.63,367.53,367.56,39977
2021/08/04,15:42:00,367.56,367.63,367.52,367.61,51626
2021/08/04,15:43:00,367.61,367.71,367.56,367.70,60960
2021/08/04,15:44:00,367.70,367.82,367.70,367.77,57905
2021/08/04,15:45:00,367.77,367.82,367.77,367.79,39860
2021/08/04,15:46:00,367.79,367.80,367.63,367.64,66990
2021/08/04,15:47:00,367.64,367.74,367.64,367.74,43802
2021/08/04,15:48:00,367.74,367.77,367.68,367.75,40658
2021/08/04,15:49:00,367.75,367.84,367.74,367.78,51430
2021/08/04,15:50:00,367.78,367.79,367.72,367.75,55759
2021/08/04,15:51:00,367.75,368.04,367.75,367.76,163622
2021/08/04,15:52:00,367.76,367.84,367.68,367.81,92194
2021/08/04,15:53:00,367.81,367.86,367.71,367.76,113876
2021/08/04,15:54:00,367.76,367.86,367.76,367.81,101838
2021/08/04,15:55:00,367.81,367.96,367.78,367.92,115572
2021/08/04,15:56:00,367.92,367.92,367.66,367.67,121161
2021/08/04,15:57:00,367.67,367.71,367.55,367.56,139004
2021/08/04,15:58:00,367.56,367.59,367.47,367.59,106865
2021/08/04,15:59:00,367.59,367.67,367.56,367.61,75783
2021/08/04,16:00:00,367.61,367.62,367.34,367.34,512567
2021/08/05,09:31:00,368.18,368.27,367.78,368.00,345757
2021/08/05,09:32:00,367.97,368.06,367.71,367.80,193818
2021/08/05,09:33:00,367.79,367.79,367.45,367.73,232806
2021/08/05,09:34:00,367.73,367.97,367.68,367.90,167974
2021/08/05,09:35:00,367.93,368.24,367.93,368.14,167373
2021/08/05,09:36:00,368.13,368.48,368.12,368.37,198695
2021/08/05,09:37:00,368.37,368.49,368.28,368.34,115652
2021/08/05,09:38:00,368.34,368.38,368.22,368.29,83371
2021/08/05,09:39:00,368.31,368.36,368.09,368.25,110767
2021/08/05,09:40:00,368.25,368.41,368.18,368.20,98325
2021/08/05,09:41:00,368.18,368.19,367.96,368.11,119073
2021/08/05,09:42:00,368.11,368.18,367.92,368.00,105038
2021/08/05,09:43:00,367.99,368.12,367.82,368.12,106430
2021/08/05,09:44:00,368.12,368.31,368.09,368.22,102397
2021/08/05,09:45:00,368.22,368.32,368.14,368.22,80968
2021/08/05,09:46:00,368.22,368.44,368.08,368.43,123864
2021/08/05,09:47:00,368.43,368.53,368.36,368.44,96628
2021/08/05,09:48:00,368.44,368.73,368.44,368.69,140243
2021/08/05,09:49:00,368.70,368.82,368.60,368.68,107680
2021/08/05,09:50:00,368.68,368.76,368.55,368.58,81953
2021/08/05,09:51:00,368.57,368.71,368.57,368.62,85246
2021/08/05,09:52:00,368.62,368.76,368.57,368.58,68824
2021/08/05,09:53:00,368.59,368.77,368.57,368.76,51518
2021/08/05,09:54:00,368.76,368.84,368.68,368.70,56057
2021/08/05,09:55:00,368.70,368.73,368.59,368.71,48543
2021/08/05,09:56:00,368.71,368.71,368.58,368.66,46446
2021/08/05,09:57:00,368.69,368.70,368.41,368.42,78719
2021/08/05,09:58:00,368.42,368.49,368.38,368.43,37182
2021/08/05,09:59:00,368.43,368.67,368.37,368.65,55426
2021/08/05,10:00:00,368.65,368.75,368.60,368.74,48245
2021/08/05,10:01:00,368.74,368.90,368.66,368.66,82689
2021/08/05,10:02:00,368.66,368.73,368.61,368.68,96076
2021/08/05,10:03:00,368.66,368.83,368.64,368.83,98356
2021/08/05,10:04:00,368.83,368.88,368.72,368.73,71642
2021/08/05,10:05:00,368.74,368.77,368.71,368.74,54901
2021/08/05,10:06:00,368.74,368.84,368.59,368.74,42631
2021/08/05,10:07:00,368.74,368.79,368.54,368.57,44800
2021/08/05,10:08:00,368.57,368.64,368.44,368.64,80626
2021/08/05,10:09:00,368.64,368.80,368.63,368.78,53159
2021/08/05,10:10:00,368.79,368.87,368.68,368.86,47130
2021/08/05,10:11:00,368.86,368.90,368.75,368.76,50111
2021/08/05,10:12:00,368.76,368.77,368.45,368.69,153648
2021/08/05,10:13:00,368.69,368.78,368.59,368.59,73754
2021/08/05,10:14:00,368.64,368.68,368.57,368.67,43122
2021/08/05,10:15:00,368.67,368.77,368.59,368.77,45760
2021/08/05,10:16:00,368.77,368.94,368.77,368.83,127004
2021/08/05,10:17:00,368.85,368.94,368.74,368.74,69281
2021/08/05,10:18:00,368.74,368.78,368.70,368.78,35418
2021/08/05,10:19:00,368.78,368.90,368.71,368.76,34978
2021/08/05,10:20:00,368.76,368.93,368.75,368.88,40283
2021/08/05,10:21:00,368.88,368.93,368.68,368.68,47250
2021/08/05,10:22:00,368.68,368.78,368.62,368.62,44937
2021/08/05,10:23:00,368.62,368.74,368.57,368.59,47212
2021/08/05,10:24:00,368.57,368.66,368.49,368.50,61800
2021/08/05,10:25:00,368.50,368.52,368.35,368.47,103159
2021/08/05,10:26:00,368.47,368.53,368.36,368.48,51403
2021/08/05,10:27:00,368.48,368.54,368.31,368.31,66633
2021/08/05,10:28:00,368.31,368.47,368.21,368.42,163464
2021/08/05,10:29:00,368.42,368.62,368.41,368.62,78574
2021/08/05,10:30:00,368.61,368.75,368.48,368.74,87833
2021/08/05,10:31:00,368.76,368.93,368.71,368.91,126255
2021/08/05,10:32:00,368.91,369.03,368.74,368.79,128349
2021/08/05,10:33:00,368.79,368.84,368.73,368.82,50613
2021/08/05,10:34:00,368.82,368.87,368.61,368.67,130294
2021/08/05,10:35:00,368.67,368.72,368.61,368.70,181938
2021/08/05,10:36:00,368.68,368.78,368.62,368.77,102235
2021/08/05,10:37:00,368.77,368.79,368.51,368.60,112794
2021/08/05,10:38:00,368.60,368.70,368.58,368.63,43446
2021/08/05,10:39:00,368.63,368.67,368.58,368.64,28184
2021/08/05,10:40:00,368.64,368.68,368.58,368.60,20557
2021/08/05,10:41:00,368.60,368.74,368.58,368.72,24355
2021/08/05,10:42:00,368.72,368.85,368.72,368.73,46607
2021/08/05,10:43:00,368.73,368.73,368.61,368.63,28841
2021/08/05,10:44:00,368.63,368.81,368.63,368.80,31883
2021/08/05,10:45:00,368.79,368.85,368.74,368.78,21657
2021/08/05,10:46:00,368.78,368.91,368.72,368.89,23334
2021/08/05,10:47:00,368.90,368.90,368.78,368.82,50984
2021/08/05,10:48:00,368.82,368.88,368.80,368.88,59330
2021/08/05,10:49:00,368.88,368.88,368.78,368.81,16575
2021/08/05,10:50:00,368.80,368.92,368.79,368.87,39021
2021/08/05,10:51:00,368.86,368.94,368.83,368.90,51853
2021/08/05,10:52:00,368.90,369.19,368.90,369.19,94939
2021/08/05,10:53:00,369.19,369.35,369.17,369.34,136598
2021/08/05,10:54:00,369.34,369.38,369.30,369.37,88331
2021/08/05,10:55:00,369.37,369.37,369.29,369.31,29672
2021/08/05,10:56:00,369.31,369.37,369.27,369.36,40988
2021/08/05,10:57:00,369.37,369.42,369.28,369.28,226736
2021/08/05,10:58:00,369.28,369.32,369.25,369.25,33030
2021/08/05,10:59:00,369.25,369.27,369.18,369.24,40114
2021/08/05,11:00:00,369.24,369.27,369.20,369.25,242695
2021/08/05,11:01:00,369.25,369.45,369.21,369.43,50517
2021/08/05,11:02:00,369.44,369.60,369.43,369.55,106522
2021/08/05,11:03:00,369.55,369.63,369.54,369.62,40936
2021/08/05,11:04:00,369.62,369.73,369.62,369.70,122154
2021/08/05,11:05:00,369.70,369.72,369.64,369.71,45004
2021/08/05,11:06:00,369.71,369.75,369.66,369.70,118448
2021/08/05,11:07:00,369.70,369.71,369.66,369.68,187458
2021/08/05,11:08:00,369.68,369.69,369.63,369.65,67569
2021/08/05,11:09:00,369.65,369.67,369.62,369.64,25809
2021/08/05,11:10:00,369.64,369.68,369.58,369.59,25372
2021/08/05,11:11:00,369.59,369.60,369.50,369.51,46128
2021/08/05,11:12:00,369.51,369.55,369.49,369.49,28012
2021/08/05,11:13:00,369.49,369.55,369.45,369.46,19096
2021/08/05,11:14:00,369.46,369.52,369.44,369.50,23578
2021/08/05,11:15:00,369.50,369.56,369.50,369.53,26938
2021/08/05,11:16:00,369.53,369.55,369.45,369.51,46558
2021/08/05,11:17:00,369.52,369.52,369.39,369.40,65107
2021/08/05,11:18:00,369.40,369.41,369.28,369.30,74446
2021/08/05,11:19:00,369.30,369.31,369.21,369.24,78134
2021/08/05,11:20:00,369.23,369.31,369.21,369.31,41745
2021/08/05,11:21:00,369.31,369.40,369.28,369.40,26592
2021/08/05,11:22:00,369.40,369.43,369.36,369.37,21431
2021/08/05,11:23:00,369.37,369.39,369.30,369.32,39533
2021/08/05,11:24:00,369.32,369.40,369.31,369.36,23452
2021/08/05,11:25:00,369.36,369.45,369.36,369.39,25346
2021/08/05,11:26:00,369.40,369.41,369.26,369.30,30642
2021/08/05,11:27:00,369.30,369.44,369.27,369.36,27853
2021/08/05,11:28:00,369.36,369.42,369.31,369.36,22791
2021/08/05,11:29:00,369.36,369.48,369.34,369.46,50899
2021/08/05,11:30:00,369.46,369.47,369.37,369.38,46475
2021/08/05,11:31:00,369.38,369.52,369.34,369.51,34002
2021/08/05,11:32:00,369.51,369.62,369.51,369.59,34836
2021/08/05,11:33:00,369.59,369.63,369.55,369.57,46767
2021/08/05,11:34:00,369.58,369.63,369.55,369.57,47899
2021/08/05,11:35:00,369.57,369.60,369.53,369.55,102906
2021/08/05,11:36:00,369.55,369.57,369.45,369.50,19177
2021/08/05,11:37:00,369.51,369.53,369.46,369.53,13715
2021/08/05,11:38:00,369.53,369.56,369.48,369.49,15217
2021/08/05,11:39:00,369.49,369.52,369.44,369.49,18229
2021/08/05,11:40:00,369.49,369.53,369.39,369.41,20913
2021/08/05,11:41:00,369.39,369.40,369.24,369.30,40400
2021/08/05,11:42:00,369.30,369.42,369.29,369.37,22117
2021/08/05,11:43:00,369.37,369.37,369.21,369.23,94652
2021/08/05,11:44:00,369.23,369.26,369.21,369.23,40635
2021/08/05,11:45:00,369.23,369.31,369.19,369.27,47289
2021/08/05,11:46:00,369.27,369.28,369.15,369.21,37982
2021/08/05,11:47:00,369.21,369.28,369.20,369.24,22069
2021/08/05,11:48:00,369.23,369.30,369.22,369.27,43402
2021/08/05,11:49:00,369.27,369.28,369.18,369.19,25255
2021/08/05,11:50:00,369.19,369.24,369.18,369.19,15101
2021/08/05,11:51:00,369.21,369.26,369.18,369.26,28315
2021/08/05,11:52:00,369.25,369.27,369.13,369.16,52807
2021/08/05,11:53:00,369.16,369.25,369.13,369.25,35948
2021/08/05,11:54:00,369.25,369.27,369.23,369.26,18317
2021/08/05,11:55:00,369.26,369.35,369.26,369.34,36014
2021/08/05,11:56:00,369.34,369.34,369.22,369.29,37078
2021/08/05,11:57:00,369.29,369.35,369.26,369.30,42880
2021/08/05,11:58:00,369.30,369.30,369.18,369.24,34039
2021/08/05,11:59:00,369.24,369.26,369.15,369.21,24411
2021/08/05,12:00:00,369.20,369.30,369.18,369.30,33127
2021/08/05,12:01:00,369.30,369.34,369.24,369.26,67577
2021/08/05,12:02:00,369.25,369.25,369.15,369.16,55138
2021/08/05,12:03:00,369.16,369.23,369.14,369.23,27068
2021/08/05,12:04:00,369.23,369.25,369.16,369.17,16176
2021/08/05,12:05:00,369.17,369.18,369.05,369.09,39321
2021/08/05,12:06:00,369.09,369.13,369.03,369.12,21962
2021/08/05,12:07:00,369.12,369.16,369.07,369.14,26947
2021/08/05,12:08:00,369.14,369.22,369.14,369.20,29261
2021/08/05,12:09:00,369.20,369.27,369.17,369.27,31228
2021/08/05,12:10:00,369.27,369.34,369.26,369.26,47489
2021/08/05,12:11:00,369.25,369.30,369.23,369.29,58893
2021/08/05,12:12:00,369.29,369.38,369.29,369.33,31593
2021/08/05,12:13:00,369.33,369.39,369.30,369.31,13639
2021/08/05,12:14:00,369.31,369.41,369.31,369.41,42121
2021/08/05,12:15:00,369.41,369.41,369.35,369.39,18640
2021/08/05,12:16:00,369.38,369.39,369.32,369.32,46270
2021/08/05,12:17:00,369.32,369.37,369.31,369.37,17984
2021/08/05,12:18:00,369.37,369.39,369.34,369.35,54123
2021/08/05,12:19:00,369.35,369.37,369.27,369.33,40298
2021/08/05,12:20:00,369.31,369.39,369.28,369.34,58550
2021/08/05,12:21:00,369.34,369.36,369.30,369.33,46317
2021/08/05,12:22:00,369.33,369.33,369.21,369.25,45977
2021/08/05,12:23:00,369.26,369.32,369.22,369.27,16534
2021/08/05,12:24:00,369.27,369.33,369.23,369.33,17449
2021/08/05,12:25:00,369.32,369.39,369.28,369.39,20585
2021/08/05,12:26:00,369.39,369.41,369.35,369.38,53267
2021/08/05,12:27:00,369.38,369.39,369.29,369.33,30211
2021/08/05,12:28:00,369.32,369.32,369.25,369.27,13525
2021/08/05,12:29:00,369.29,369.31,369.24,369.31,22527
2021/08/05,12:30:00,369.31,369.36,369.27,369.31,20055
2021/08/05,12:31:00,369.32,369.41,369.29,369.41,20508
2021/08/05,12:32:00,369.41,369.43,369.37,369.39,29344
2021/08/05,12:33:00,369.38,369.46,369.37,369.45,30951
2021/08/05,12:34:00,369.45,369.47,369.41,369.41,23155
2021/08/05,12:35:00,369.42,369.42,369.37,369.42,24642
2021/08/05,12:36:00,369.42,369.43,369.32,369.34,18319
2021/08/05,12:37:00,369.34,369.41,369.31,369.39,23695
2021/08/05,12:38:00,369.39,369.45,369.39,369.43,20513
2021/08/05,12:39:00,369.43,369.44,369.40,369.40,9956
2021/08/05,12:40:00,369.40,369.41,369.33,369.34,9741
2021/08/05,12:41:00,369.34,369.36,369.25,369.26,22877
2021/08/05,12:42:00,369.26,369.31,369.24,369.27,32328
2021/08/05,12:43:00,369.27,369.31,369.23,369.23,18133
2021/08/05,12:44:00,369.23,369.24,369.14,369.14,38714
2021/08/05,12:45:00,369.15,369.19,369.10,369.13,35209
2021/08/05,12:46:00,369.13,369.14,369.05,369.09,43538
2021/08/05,12:47:00,369.10,369.14,369.09,369.10,18950
2021/08/05,12:48:00,369.10,369.16,369.09,369.16,27635
2021/08/05,12:49:00,369.15,369.18,369.09,369.10,21812
2021/08/05,12:50:00,369.10,369.19,369.08,369.18,10987
2021/08/05,12:51:00,369.18,369.21,369.14,369.18,26169
2021/08/05,12:52:00,369.19,369.21,369.15,369.19,16445
2021/08/05,12:53:00,369.19,369.19,369.11,369.18,10206
2021/08/05,12:54:00,369.18,369.25,369.18,369.21,46308
2021/08/05,12:55:00,369.21,369.21,369.16,369.17,7998
2021/08/05,12:56:00,369.15,369.15,369.08,369.13,26857
2021/08/05,12:57:00,369.13,369.19,369.12,369.17,36306
2021/08/05,12:58:00,369.17,369.26,369.15,369.15,33445
2021/08/05,12:59:00,369.15,369.15,369.10,369.14,23290
2021/08/05,13:00:00,369.14,369.18,369.09,369.11,20486
2021/08/05,13:01:00,369.11,369.12,369.06,369.09,28989
2021/08/05,13:02:00,369.09,369.15,369.06,369.13,21150
2021/08/05,13:03:00,369.13,369.15,369.01,369.02,31678
2021/08/05,13:04:00,369.02,369.09,369.01,369.08,19478
2021/08/05,13:05:00,369.08,369.19,369.05,369.18,25752
2021/08/05,13:06:00,369.18,369.23,369.11,369.11,36068
2021/08/05,13:07:00,369.12,369.14,369.02,369.02,27381
2021/08/05,13:08:00,369.02,369.09,369.02,369.04,26744
2021/08/05,13:09:00,369.04,369.08,369.03,369.07,14919
2021/08/05,13:10:00,369.07,369.09,369.01,369.08,15404
2021/08/05,13:11:00,369.08,369.14,369.07,369.10,25168
2021/08/05,13:12:00,369.10,369.11,369.04,369.04,18815
2021/08/05,13:13:00,369.04,369.06,369.01,369.02,11589
2021/08/05,13:14:00,369.02,369.09,369.01,369.08,20221
2021/08/05,13:15:00,369.08,369.15,369.06,369.13,32936
2021/08/05,13:16:00,369.12,369.15,369.10,369.12,8462
2021/08/05,13:17:00,369.13,369.14,369.05,369.14,9667
2021/08/05,13:18:00,369.14,369.16,369.09,369.16,22398
2021/08/05,13:19:00,369.15,369.15,369.09,369.15,17063
2021/08/05,13:20:00,369.15,369.18,369.11,369.16,36383
2021/08/05,13:21:00,369.16,369.19,369.12,369.17,17750
2021/08/05,13:22:00,369.17,369.22,369.17,369.21,17405
2021/08/05,13:23:00,369.19,369.24,369.17,369.19,16563
2021/08/05,13:24:00,369.19,369.23,369.17,369.19,13975
2021/08/05,13:25:00,369.19,369.23,369.16,369.22,17459
2021/08/05,13:26:00,369.22,369.25,369.20,369.24,11831
2021/08/05,13:27:00,369.25,369.29,369.24,369.28,14873
2021/08/05,13:28:00,369.28,369.32,369.23,369.24,23411
2021/08/05,13:29:00,369.24,369.31,369.24,369.31,7895
2021/08/05,13:30:00,369.31,369.32,369.27,369.29,11938
2021/08/05,13:31:00,369.29,369.30,369.23,369.26,11094
2021/08/05,13:32:00,369.26,369.32,369.26,369.28,19964
2021/08/05,13:33:00,369.28,369.35,369.27,369.31,23922
2021/08/05,13:34:00,369.30,369.33,369.29,369.31,14579
2021/08/05,13:35:00,369.31,369.37,369.30,369.36,23666
2021/08/05,13:36:00,369.37,369.40,369.32,369.32,28175
2021/08/05,13:37:00,369.32,369.38,369.30,369.36,22220
2021/08/05,13:38:00,369.37,369.39,369.36,369.37,6403
2021/08/05,13:39:00,369.37,369.37,369.34,369.36,12179
2021/08/05,13:40:00,369.36,369.38,369.32,369.34,7814
2021/08/05,13:41:00,369.34,369.36,369.29,369.30,11763
2021/08/05,13:42:00,369.30,369.32,369.28,369.31,8756
2021/08/05,13:43:00,369.30,369.36,369.29,369.36,14212
2021/08/05,13:44:00,369.36,369.38,369.33,369.35,8886
2021/08/05,13:45:00,369.33,369.34,369.29,369.29,8490
2021/08/05,13:46:00,369.29,369.31,369.24,369.31,38589
2021/08/05,13:47:00,369.31,369.33,369.31,369.32,12017
2021/08/05,13:48:00,369.32,369.32,369.29,369.31,21441
2021/08/05,13:49:00,369.31,369.33,369.31,369.32,9279
2021/08/05,13:50:00,369.32,369.34,369.30,369.31,29415
2021/08/05,13:51:00,369.31,369.31,369.26,369.27,14189
2021/08/05,13:52:00,369.26,369.30,369.26,369.30,14395
2021/08/05,13:53:00,369.30,369.33,369.27,369.32,11494
2021/08/05,13:54:00,369.32,369.37,369.30,369.34,10579
2021/08/05,13:55:00,369.34,369.34,369.31,369.32,7534
2021/08/05,13:56:00,369.32,369.34,369.29,369.30,7789
2021/08/05,13:57:00,369.30,369.37,369.28,369.36,10474
2021/08/05,13:58:00,369.36,369.41,369.35,369.40,14951
2021/08/05,13:59:00,369.40,369.47,369.40,369.41,56049
2021/08/05,14:00:00,369.41,369.48,369.41,369.46,87084
2021/08/05,14:01:00,369.47,369.54,369.46,369.48,85641
2021/08/05,14:02:00,369.48,369.50,369.45,369.48,19452
2021/08/05,14:03:00,369.48,369.59,369.48,369.59,40733
2021/08/05,14:04:00,369.59,369.65,369.58,369.63,41722
2021/08/05,14:05:00,369.63,369.64,369.54,369.55,35758
2021/08/05,14:06:00,369.55,369.65,369.51,369.51,218719
2021/08/05,14:07:00,369.53,369.53,369.49,369.52,29162
2021/08/05,14:08:00,369.52,369.57,369.48,369.50,41410
2021/08/05,14:09:00,369.50,369.50,369.41,369.49,46124
2021/08/05,14:10:00,369.48,369.55,369.47,369.53,24109
2021/08/05,14:11:00,369.53,369.56,369.51,369.56,15366
2021/08/05,14:12:00,369.56,369.58,369.55,369.56,11777
2021/08/05,14:13:00,369.55,369.55,369.48,369.50,13897
2021/08/05,14:14:00,369.50,369.52,369.47,369.52,21118
2021/08/05,14:15:00,369.52,369.55,369.45,369.45,30716
2021/08/05,14:16:00,369.45,369.49,369.42,369.49,18329
2021/08/05,14:17:00,369.49,369.52,369.47,369.50,30532
2021/08/05,14:18:00,369.50,369.53,369.49,369.52,14172
2021/08/05,14:19:00,369.52,369.58,369.52,369.57,74874
2021/08/05,14:20:00,369.57,369.58,369.54,369.58,12162
2021/08/05,14:21:00,369.58,369.58,369.49,369.50,29039
2021/08/05,14:22:00,369.50,369.53,369.50,369.51,15845
2021/08/05,14:23:00,369.51,369.53,369.49,369.52,25171
2021/08/05,14:24:00,369.52,369.57,369.51,369.53,39535
2021/08/05,14:25:00,369.53,369.53,369.49,369.50,19638
2021/08/05,14:26:00,369.50,369.59,369.50,369.56,30928
2021/08/05,14:27:00,369.56,369.57,369.49,369.55,53110
2021/08/05,14:28:00,369.55,369.56,369.50,369.52,23738
2021/08/05,14:29:00,369.51,369.53,369.49,369.50,35690
2021/08/05,14:30:00,369.50,369.50,369.46,369.47,24200
2021/08/05,14:31:00,369.47,369.47,369.33,369.33,77976
2021/08/05,14:32:00,369.32,369.41,369.31,369.40,48263
2021/08/05,14:33:00,369.41,369.46,369.35,369.37,26883
2021/08/05,14:34:00,369.37,369.41,369.37,369.39,9330
2021/08/05,14:35:00,369.39,369.40,369.35,369.38,13034
2021/08/05,14:36:00,369.38,369.44,369.36,369.44,18723
2021/08/05,14:37:00,369.44,369.49,369.43,369.47,21105
2021/08/05,14:38:00,369.48,369.49,369.38,369.39,17352
2021/08/05,14:39:00,369.39,369.44,369.35,369.42,239500
2021/08/05,14:40:00,369.40,369.42,369.37,369.40,14250
2021/08/05,14:41:00,369.40,369.44,369.38,369.44,6776
2021/08/05,14:42:00,369.44,369.50,369.43,369.50,29624
2021/08/05,14:43:00,369.50,369.52,369.45,369.47,28237
2021/08/05,14:44:00,369.47,369.49,369.43,369.43,14760
2021/08/05,14:45:00,369.43,369.47,369.41,369.44,8482
2021/08/05,14:46:00,369.44,369.45,369.36,369.42,29365
2021/08/05,14:47:00,369.42,369.45,369.41,369.42,18724
2021/08/05,14:48:00,369.42,369.45,369.38,369.44,16175
2021/08/05,14:49:00,369.44,369.46,369.42,369.44,34592
2021/08/05,14:50:00,369.44,369.45,369.36,369.42,24671
2021/08/05,14:51:00,369.42,369.44,369.36,369.39,17162
2021/08/05,14:52:00,369.41,369.44,369.36,369.43,16411
2021/08/05,14:53:00,369.43,369.45,369.41,369.44,22946
2021/08/05,14:54:00,369.44,369.46,369.41,369.41,27949
2021/08/05,14:55:00,369.41,369.43,369.35,369.43,26220
2021/08/05,14:56:00,369.43,369.48,369.38,369.46,14252
2021/08/05,14:57:00,369.46,369.53,369.46,369.49,20118
2021/08/05,14:58:00,369.48,369.50,369.42,369.43,16007
2021/08/05,14:59:00,369.44,369.45,369.35,369.35,39368
2021/08/05,15:00:00,369.36,369.42,369.32,369.40,34147
2021/08/05,15:01:00,369.40,369.46,369.36,369.45,25291
2021/08/05,15:02:00,369.45,369.50,369.44,369.49,20348
2021/08/05,15:03:00,369.49,369.49,369.41,369.42,33094
2021/08/05,15:04:00,369.43,369.48,369.43,369.44,15661
2021/08/05,15:05:00,369.43,369.46,369.40,369.43,18767
2021/08/05,15:06:00,369.43,369.49,369.39,369.46,37819
2021/08/05,15:07:00,369.46,369.46,369.40,369.41,33461
2021/08/05,15:08:00,369.41,369.42,369.38,369.41,16856
2021/08/05,15:09:00,369.41,369.42,369.36,369.36,22174
2021/08/05,15:10:00,369.36,369.44,369.29,369.30,54422
2021/08/05,15:11:00,369.31,369.36,369.27,369.34,50599
2021/08/05,15:12:00,369.34,369.36,369.29,369.30,35944
2021/08/05,15:13:00,369.30,369.36,369.28,369.33,25786
2021/08/05,15:14:00,369.33,369.36,369.30,369.31,23672
2021/08/05,15:15:00,369.31,369.34,369.27,369.27,25612
2021/08/05,15:16:00,369.27,369.34,369.26,369.27,27732
2021/08/05,15:17:00,369.27,369.28,369.24,369.24,53018
2021/08/05,15:18:00,369.24,369.25,369.18,369.18,49888
2021/08/05,15:19:00,369.18,369.19,369.14,369.15,48648
2021/08/05,15:20:00,369.15,369.18,369.13,369.14,22770
2021/08/05,15:21:00,369.15,369.24,369.14,369.24,40292
2021/08/05,15:22:00,369.24,369.25,369.17,369.18,47372
2021/08/05,15:23:00,369.18,369.21,369.16,369.18,47771
2021/08/05,15:24:00,369.17,369.21,369.15,369.21,30589
2021/08/05,15:25:00,369.21,369.25,369.16,369.16,31042
2021/08/05,15:26:00,369.17,369.28,369.17,369.27,19175
2021/08/05,15:27:00,369.27,369.31,369.26,369.28,97216
2021/08/05,15:28:00,369.28,369.29,369.22,369.26,23789
2021/08/05,15:29:00,369.26,369.26,369.17,369.20,18201
2021/08/05,15:30:00,369.19,369.20,369.15,369.17,40756
2021/08/05,15:31:00,369.17,369.23,369.11,369.17,63143
2021/08/05,15:32:00,369.17,369.19,369.14,369.18,58211
2021/08/05,15:33:00,369.18,369.18,369.13,369.14,25633
2021/08/05,15:34:00,369.14,369.18,369.11,369.17,20331
2021/08/05,15:35:00,369.17,369.17,369.11,369.16,28233
2021/08/05,15:36:00,369.16,369.21,369.14,369.18,43711
2021/08/05,15:37:00,369.18,369.19,369.14,369.14,48719
2021/08/05,15:38:00,369.14,369.21,369.12,369.16,22903
2021/08/05,15:39:00,369.17,369.24,369.13,369.19,36362
2021/08/05,15:40:00,369.19,369.22,369.18,369.22,40070
2021/08/05,15:41:00,369.22,369.25,369.16,369.22,29917
2021/08/05,15:42:00,369.22,369.22,369.16,369.17,35299
2021/08/05,15:43:00,369.17,369.23,369.16,369.20,28252
2021/08/05,15:44:00,369.20,369.26,369.17,369.26,39873
2021/08/05,15:45:00,369.26,369.30,369.26,369.28,48047
2021/08/05,15:46:00,369.28,369.30,369.24,369.30,266986
2021/08/05,15:47:00,369.30,369.30,369.19,369.20,42969
2021/08/05,15:48:00,369.20,369.25,369.19,369.24,72046
2021/08/05,15:49:00,369.24,369.35,369.21,369.33,45870
2021/08/05,15:50:00,369.33,369.36,369.30,369.35,41188
2021/08/05,15:51:00,369.34,369.50,369.33,369.46,112857
2021/08/05,15:52:00,369.46,369.48,369.38,369.41,54380
2021/08/05,15:53:00,369.41,369.46,369.40,369.44,72492
2021/08/05,15:54:00,369.44,369.49,369.44,369.45,56571
2021/08/05,15:55:00,369.45,369.61,369.42,369.58,163897
2021/08/05,15:56:00,369.58,369.68,369.54,369.64,148177
2021/08/05,15:57:00,369.64,369.73,369.60,369.72,156735
2021/08/05,15:58:00,369.72,369.74,369.67,369.67,191408
2021/08/05,15:59:00,369.67,369.79,369.63,369.73,319943
2021/08/05,16:00:00,369.72,369.91,369.68,369.78,640333
2021/08/06,09:31:00,368.37,368.67,368.25,368.44,302995
2021/08/06,09:32:00,368.44,368.78,368.31,368.74,166151
2021/08/06,09:33:00,368.74,368.85,368.54,368.67,189103
2021/08/06,09:34:00,368.68,368.87,368.52,368.87,198909
2021/08/06,09:35:00,368.85,369.21,368.76,369.20,177401
2021/08/06,09:36:00,369.18,369.30,368.99,369.07,191985
2021/08/06,09:37:00,369.07,369.25,369.03,369.13,158125
2021/08/06,09:38:00,369.13,369.28,369.13,369.27,158926
2021/08/06,09:39:00,369.27,369.37,369.03,369.11,139686
2021/08/06,09:40:00,369.09,369.19,368.98,369.06,102871
2021/08/06,09:41:00,369.06,369.14,368.87,368.93,161673
2021/08/06,09:42:00,368.93,368.93,368.72,368.78,170825
2021/08/06,09:43:00,368.78,368.86,368.71,368.77,198015
2021/08/06,09:44:00,368.77,368.90,368.73,368.80,151541
2021/08/06,09:45:00,368.80,368.85,368.66,368.81,131562
2021/08/06,09:46:00,368.81,368.95,368.44,368.44,232762
2021/08/06,09:47:00,368.44,368.51,368.27,368.48,202230
2021/08/06,09:48:00,368.48,368.60,368.47,368.52,245268
2021/08/06,09:49:00,368.52,368.73,368.51,368.72,158385
2021/08/06,09:50:00,368.72,368.83,368.59,368.59,256591
2021/08/06,09:51:00,368.59,368.67,368.28,368.35,213687
2021/08/06,09:52:00,368.35,368.49,368.18,368.45,162291
2021/08/06,09:53:00,368.45,368.59,368.26,368.29,136263
2021/08/06,09:54:00,368.29,368.45,368.15,368.41,124469
2021/08/06,09:55:00,368.41,368.59,368.41,368.47,90469
2021/08/06,09:56:00,368.47,368.62,368.38,368.52,130825
2021/08/06,09:57:00,368.52,368.70,368.52,368.59,105826
2021/08/06,09:58:00,368.59,368.67,368.52,368.62,83293
2021/08/06,09:59:00,368.62,368.71,368.41,368.44,77119
2021/08/06,10:00:00,368.44,368.51,368.39,368.45,78035
2021/08/06,10:01:00,368.45,368.53,368.07,368.18,151109
2021/08/06,10:02:00,368.19,368.38,368.19,368.28,91257
2021/08/06,10:03:00,368.28,368.39,368.20,368.20,102083
2021/08/06,10:04:00,368.19,368.44,368.16,368.27,103788
2021/08/06,10:05:00,368.28,368.57,368.27,368.46,98662
2021/08/06,10:06:00,368.44,368.47,368.10,368.12,325608
2021/08/06,10:07:00,368.11,368.44,368.09,368.41,80236
2021/08/06,10:08:00,368.42,368.73,368.42,368.73,141848
2021/08/06,10:09:00,368.73,368.77,368.63,368.71,64445
2021/08/06,10:10:00,368.71,368.85,368.71,368.75,92659
2021/08/06,10:11:00,368.75,368.89,368.75,368.86,77059
2021/08/06,10:12:00,368.86,368.92,368.79,368.82,54585
2021/08/06,10:13:00,368.82,368.89,368.72,368.73,256210
2021/08/06,10:14:00,368.73,368.77,368.58,368.60,78071
2021/08/06,10:15:00,368.60,368.66,368.26,368.26,132114
2021/08/06,10:16:00,368.26,368.42,368.25,368.38,121273
2021/08/06,10:17:00,368.38,368.40,368.26,368.38,97835
2021/08/06,10:18:00,368.39,368.53,368.39,368.44,102014
2021/08/06,10:19:00,368.44,368.60,368.44,368.55,67467
2021/08/06,10:20:00,368.55,368.61,368.34,368.37,57522
2021/08/06,10:21:00,368.36,368.37,368.26,368.30,93561
2021/08/06,10:22:00,368.30,368.37,368.18,368.23,75855
2021/08/06,10:23:00,368.23,368.27,368.11,368.24,67708
2021/08/06,10:24:00,368.23,368.29,368.18,368.19,61569
2021/08/06,10:25:00,368.19,368.45,368.19,368.40,51393
2021/08/06,10:26:00,368.42,368.47,368.30,368.36,229773
2021/08/06,10:27:00,368.36,368.42,368.35,368.37,175124
2021/08/06,10:28:00,368.36,368.50,368.36,368.40,85658
2021/08/06,10:29:00,368.39,368.56,368.36,368.54,56449
2021/08/06,10:30:00,368.55,368.61,368.48,368.53,269733
2021/08/06,10:31:00,368.51,368.59,368.47,368.54,85443
2021/08/06,10:32:00,368.54,368.66,368.51,368.53,52172
2021/08/06,10:33:00,368.54,368.62,368.53,368.62,40158
2021/08/06,10:34:00,368.63,368.71,368.61,368.65,69718
2021/08/06,10:35:00,368.65,368.65,368.54,368.56,59808
2021/08/06,10:36:00,368.56,368.59,368.49,368.52,48040
2021/08/06,10:37:00,368.53,368.64,368.47,368.63,43697
2021/08/06,10:38:00,368.63,368.65,368.48,368.48,75425
2021/08/06,10:39:00,368.48,368.49,368.41,368.45,62990
2021/08/06,10:40:00,368.45,368.50,368.32,368.47,65973
2021/08/06,10:41:00,368.47,368.56,368.44,368.54,50836
2021/08/06,10:42:00,368.54,368.59,368.40,368.43,180379
2021/08/06,10:43:00,368.43,368.47,368.38,368.47,25130
2021/08/06,10:44:00,368.47,368.58,368.46,368.55,20573
2021/08/06,10:45:00,368.55,368.62,368.41,368.49,157367
2021/08/06,10:46:00,368.49,368.49,368.35,368.36,39550
2021/08/06,10:47:00,368.36,368.37,368.16,368.18,59063
2021/08/06,10:48:00,368.17,368.17,368.08,368.12,68313
2021/08/06,10:49:00,368.12,368.16,367.89,367.89,111152
2021/08/06,10:50:00,367.89,367.93,367.82,367.87,96201
2021/08/06,10:51:00,367.89,367.89,367.73,367.75,96473
2021/08/06,10:52:00,367.75,367.80,367.65,367.80,129554
2021/08/06,10:53:00,367.78,367.78,367.62,367.65,85755
2021/08/06,10:54:00,367.63,367.74,367.58,367.72,105858
2021/08/06,10:55:00,367.72,367.77,367.61,367.77,83738
2021/08/06,10:56:00,367.77,367.80,367.50,367.51,98669
2021/08/06,10:57:00,367.51,367.51,367.39,367.45,119157
2021/08/06,10:58:00,367.47,367.69,367.45,367.63,151347
2021/08/06,10:59:00,367.63,367.68,367.61,367.67,54536
2021/08/06,11:00:00,367.67,367.70,367.59,367.61,240718
2021/08/06,11:01:00,367.61,367.70,367.55,367.65,59214
2021/08/06,11:02:00,367.65,367.72,367.57,367.72,64079
2021/08/06,11:03:00,367.71,367.76,367.67,367.74,54968
2021/08/06,11:04:00,367.75,367.75,367.60,367.62,102922
2021/08/06,11:05:00,367.62,367.65,367.18,367.28,117697
2021/08/06,11:06:00,367.28,367.28,366.96,367.07,153381
2021/08/06,11:07:00,367.07,367.14,366.99,367.13,97159
2021/08/06,11:08:00,367.13,367.24,367.11,367.19,90865
2021/08/06,11:09:00,367.19,367.22,367.11,367.16,45224
2021/08/06,11:10:00,367.16,367.24,367.08,367.20,64099
2021/08/06,11:11:00,367.20,367.22,366.91,367.07,129866
2021/08/06,11:12:00,367.07,367.29,367.02,367.26,60943
2021/08/06,11:13:00,367.26,367.32,367.24,367.24,37452
2021/08/06,11:14:00,367.24,367.37,367.21,367.34,274159
2021/08/06,11:15:00,367.34,367.47,367.32,367.46,43940
2021/08/06,11:16:00,367.46,367.48,367.31,367.33,101703
2021/08/06,11:17:00,367.33,367.44,367.24,367.41,54295
2021/08/06,11:18:00,367.41,367.60,367.40,367.51,65797
2021/08/06,11:19:00,367.50,367.68,367.50,367.62,274737
2021/08/06,11:20:00,367.62,367.69,367.51,367.67,54973
2021/08/06,11:21:00,367.67,367.73,367.59,367.61,43068
2021/08/06,11:22:00,367.61,367.67,367.56,367.67,45402
2021/08/06,11:23:00,367.67,367.76,367.58,367.76,68314
2021/08/06,11:24:00,367.76,367.86,367.76,367.82,105706
2021/08/06,11:25:00,367.82,367.86,367.76,367.84,247525
2021/08/06,11:26:00,367.84,367.86,367.53,367.56,65875
2021/08/06,11:27:00,367.56,367.70,367.54,367.57,57998
2021/08/06,11:28:00,367.57,367.66,367.54,367.65,44188
2021/08/06,11:29:00,367.64,367.89,367.59,367.85,53625
2021/08/06,11:30:00,367.85,367.91,367.85,367.86,38571
2021/08/06,11:31:00,367.86,368.00,367.80,367.96,99080
2021/08/06,11:32:00,367.96,367.97,367.80,367.81,239549
2021/08/06,11:33:00,367.81,367.89,367.79,367.83,36806
2021/08/06,11:34:00,367.85,367.89,367.79,367.82,32303
2021/08/06,11:35:00,367.82,367.89,367.77,367.77,21417
2021/08/06,11:36:00,367.77,367.77,367.63,367.65,48080
2021/08/06,11:37:00,367.65,367.81,367.62,367.77,250934
2021/08/06,11:38:00,367.77,367.78,367.67,367.72,22705
2021/08/06,11:39:00,367.74,367.76,367.63,367.67,145278
2021/08/06,11:40:00,367.67,367.77,367.67,367.76,47187
2021/08/06,11:41:00,367.76,367.77,367.57,367.75,80749
2021/08/06,11:42:00,367.76,367.77,367.65,367.74,50814
2021/08/06,11:43:00,367.74,367.76,367.68,367.70,39244
2021/08/06,11:44:00,367.69,367.71,367.64,367.66,234521
2021/08/06,11:45:00,367.66,367.75,367.62,367.62,34830
2021/08/06,11:46:00,367.62,367.69,367.48,367.50,66477
2021/08/06,11:47:00,367.50,367.70,367.48,367.69,43172
2021/08/06,11:48:00,367.69,367.74,367.64,367.66,24290
2021/08/06,11:49:00,367.66,367.74,367.63,367.73,22899
2021/08/06,11:50:00,367.75,367.79,367.66,367.72,39259
2021/08/06,11:51:00,367.71,367.84,367.71,367.83,35703
2021/08/06,11:52:00,367.83,367.88,367.77,367.78,23754
2021/08/06,11:53:00,367.78,367.80,367.71,367.73,31622
2021/08/06,11:54:00,367.72,367.75,367.66,367.75,48460
2021/08/06,11:55:00,367.75,367.78,367.65,367.77,29023
2021/08/06,11:56:00,367.78,367.85,367.69,367.82,43798
2021/08/06,11:57:00,367.82,367.89,367.81,367.84,22656
2021/08/06,11:58:00,367.83,367.90,367.81,367.87,28624
2021/08/06,11:59:00,367.87,368.11,367.87,368.11,92370
2021/08/06,12:00:00,368.11,368.24,368.09,368.23,59911
2021/08/06,12:01:00,368.23,368.31,368.20,368.28,87272
2021/08/06,12:02:00,368.28,368.30,368.21,368.21,20240
2021/08/06,12:03:00,368.21,368.23,368.13,368.15,17336
2021/08/06,12:04:00,368.15,368.15,368.08,368.15,19712
2021/08/06,12:05:00,368.15,368.17,368.10,368.17,20962
2021/08/06,12:06:00,368.17,368.20,368.06,368.06,39740
2021/08/06,12:07:00,368.06,368.11,368.05,368.08,56993
2021/08/06,12:08:00,368.08,368.09,368.03,368.03,29269
2021/08/06,12:09:00,368.03,368.04,367.96,367.98,45256
2021/08/06,12:10:00,367.98,367.98,367.86,367.87,29279
2021/08/06,12:11:00,367.87,367.96,367.86,367.94,24619
2021/08/06,12:12:00,367.94,367.94,367.86,367.90,14438
2021/08/06,12:13:00,367.90,367.94,367.83,367.89,19948
2021/08/06,12:14:00,367.89,367.90,367.76,367.77,52728
2021/08/06,12:15:00,367.76,367.79,367.67,367.76,81582
2021/08/06,12:16:00,367.76,367.77,367.61,367.68,65674
2021/08/06,12:17:00,367.68,367.78,367.61,367.74,57395
2021/08/06,12:18:00,367.75,367.85,367.73,367.80,34337
2021/08/06,12:19:00,367.80,367.83,367.77,367.77,32057
2021/08/06,12:20:00,367.78,367.79,367.70,367.79,31352
2021/08/06,12:21:00,367.79,367.80,367.73,367.74,55449
2021/08/06,12:22:00,367.73,367.84,367.71,367.82,28963
2021/08/06,12:23:00,367.82,367.86,367.79,367.79,35911
2021/08/06,12:24:00,367.79,367.89,367.77,367.88,19530
2021/08/06,12:25:00,367.88,367.99,367.88,367.94,46464
2021/08/06,12:26:00,367.94,368.00,367.92,367.98,22695
2021/08/06,12:27:00,367.98,368.00,367.93,367.93,230285
2021/08/06,12:28:00,367.94,368.01,367.92,367.95,13799
2021/08/06,12:29:00,367.95,368.02,367.95,368.02,10526
2021/08/06,12:30:00,368.02,368.09,368.02,368.05,31061
2021/08/06,12:31:00,368.05,368.10,368.02,368.04,13420
2021/08/06,12:32:00,368.04,368.05,367.90,367.93,27156
2021/08/06,12:33:00,367.93,368.09,367.93,368.09,22091
2021/08/06,12:34:00,368.08,368.24,368.08,368.10,65340
2021/08/06,12:35:00,368.10,368.12,368.01,368.03,13556
2021/08/06,12:36:00,368.03,368.06,367.98,368.02,20602
2021/08/06,12:37:00,368.02,368.03,367.94,367.99,23790
2021/08/06,12:38:00,367.99,368.00,367.91,368.00,17661
2021/08/06,12:39:00,367.99,368.00,367.91,367.91,18606
2021/08/06,12:40:00,367.91,367.93,367.84,367.84,26906
2021/08/06,12:41:00,367.84,367.89,367.79,367.79,59030
2021/08/06,12:42:00,367.79,367.89,367.79,367.85,28534
2021/08/06,12:43:00,367.85,367.86,367.73,367.77,27149
2021/08/06,12:44:00,367.77,367.80,367.75,367.78,23182
2021/08/06,12:45:00,367.78,367.81,367.74,367.75,16757
2021/08/06,12:46:00,367.75,367.82,367.71,367.82,222939
2021/08/06,12:47:00,367.82,367.85,367.80,367.82,13943
2021/08/06,12:48:00,367.81,367.82,367.77,367.80,11228
2021/08/06,12:49:00,367.80,367.80,367.69,367.71,23353
2021/08/06,12:50:00,367.71,367.72,367.66,367.71,35960
2021/08/06,12:51:00,367.70,367.75,367.67,367.71,35148
2021/08/06,12:52:00,367.71,367.81,367.71,367.81,18807
2021/08/06,12:53:00,367.81,367.85,367.77,367.82,22265
2021/08/06,12:54:00,367.82,367.86,367.81,367.82,22552
2021/08/06,12:55:00,367.81,367.90,367.81,367.88,36006
2021/08/06,12:56:00,367.88,367.92,367.87,367.91,204568
2021/08/06,12:57:00,367.91,367.99,367.89,367.98,20150
2021/08/06,12:58:00,367.98,368.09,367.98,368.09,34309
2021/08/06,12:59:00,368.09,368.11,368.05,368.10,231447
2021/08/06,13:00:00,368.10,368.13,368.08,368.11,55436
2021/08/06,13:01:00,368.11,368.18,368.11,368.13,126044
2021/08/06,13:02:00,368.13,368.30,368.12,368.24,70261
2021/08/06,13:03:00,368.24,368.24,368.19,368.22,17645
2021/08/06,13:04:00,368.23,368.39,368.20,368.37,33469
2021/08/06,13:05:00,368.37,368.39,368.30,368.34,26154
2021/08/06,13:06:00,368.34,368.34,368.26,368.27,48662
2021/08/06,13:07:00,368.27,368.32,368.27,368.32,15365
2021/08/06,13:08:00,368.32,368.36,368.28,368.28,39083
2021/08/06,13:09:00,368.28,368.33,368.26,368.33,10185
2021/08/06,13:10:00,368.33,368.35,368.23,368.23,34008
2021/08/06,13:11:00,368.23,368.27,368.20,368.27,23049
2021/08/06,13:12:00,368.26,368.33,368.26,368.29,17277
2021/08/06,13:13:00,368.30,368.33,368.28,368.30,18518
2021/08/06,13:14:00,368.30,368.32,368.26,368.31,16820
2021/08/06,13:15:00,368.31,368.39,368.31,368.37,21056
2021/08/06,13:16:00,368.37,368.38,368.31,368.31,14935
2021/08/06,13:17:00,368.31,368.32,368.23,368.28,31982
2021/08/06,13:18:00,368.28,368.28,368.21,368.24,24088
2021/08/06,13:19:00,368.24,368.27,368.15,368.27,33392
2021/08/06,13:20:00,368.27,368.32,368.26,368.27,14644
2021/08/06,13:21:00,368.26,368.26,368.20,368.23,25443
2021/08/06,13:22:00,368.23,368.23,368.17,368.20,9442
2021/08/06,13:23:00,368.20,368.22,368.08,368.09,36339
2021/08/06,13:24:00,368.09,368.17,368.03,368.10,28175
2021/08/06,13:25:00,368.10,368.10,367.98,367.99,17648
2021/08/06,13:26:00,368.00,368.06,367.99,368.03,19429
2021/08/06,13:27:00,368.03,368.05,367.96,368.02,16430
2021/08/06,13:28:00,368.02,368.06,367.99,367.99,11749
2021/08/06,13:29:00,367.99,368.02,367.96,367.97,24180
2021/08/06,13:30:00,367.97,367.98,367.93,367.98,25306
2021/08/06,13:31:00,367.99,367.99,367.92,367.94,17687
2021/08/06,13:32:00,367.94,367.97,367.93,367.96,25663
2021/08/06,13:33:00,367.96,368.05,367.96,368.03,30564
2021/08/06,13:34:00,368.03,368.05,368.00,368.01,29705
2021/08/06,13:35:00,368.01,368.06,367.99,368.05,420125
2021/08/06,13:36:00,368.06,368.11,368.01,368.10,34340
2021/08/06,13:37:00,368.10,368.14,368.08,368.08,32123
2021/08/06,13:38:00,368.08,368.12,368.05,368.11,232945
2021/08/06,13:39:00,368.11,368.19,368.09,368.17,37148
2021/08/06,13:40:00,368.17,368.17,368.10,368.10,22233
2021/08/06,13:41:00,368.10,368.13,368.09,368.11,257169
2021/08/06,13:42:00,368.11,368.14,368.07,368.08,21882
2021/08/06,13:43:00,368.09,368.12,368.03,368.04,38607
2021/08/06,13:44:00,368.04,368.06,367.93,367.93,53733
2021/08/06,13:45:00,367.92,368.04,367.91,368.04,35228
2021/08/06,13:46:00,368.04,368.07,367.98,368.02,62349
2021/08/06,13:47:00,368.02,368.11,368.02,368.08,27396
2021/08/06,13:48:00,368.08,368.14,368.08,368.13,25507
2021/08/06,13:49:00,368.13,368.14,368.09,368.12,27200
2021/08/06,13:50:00,368.12,368.12,367.98,367.99,33165
2021/08/06,13:51:00,367.99,368.03,367.93,368.03,31919
2021/08/06,13:52:00,368.02,368.05,367.99,368.00,74174
2021/08/06,13:53:00,368.01,368.02,367.97,368.00,11894
2021/08/06,13:54:00,368.00,368.03,367.99,368.00,16549
2021/08/06,13:55:00,368.00,368.00,367.92,367.97,21477
2021/08/06,13:56:00,367.97,368.01,367.93,368.01,18919
2021/08/06,13:57:00,368.01,368.04,367.98,367.98,20315
2021/08/06,13:58:00,367.98,368.02,367.96,367.96,223684
2021/08/06,13:59:00,367.96,367.97,367.91,367.94,14906
2021/08/06,14:00:00,367.94,368.06,367.93,368.06,25918
2021/08/06,14:01:00,368.08,368.12,368.05,368.12,29480
2021/08/06,14:02:00,368.12,368.22,368.12,368.20,240739
2021/08/06,14:03:00,368.21,368.24,368.18,368.19,19130
2021/08/06,14:04:00,368.19,368.24,368.17,368.24,18211
2021/08/06,14:05:00,368.24,368.29,368.23,368.27,26269
2021/08/06,14:06:00,368.25,368.26,368.19,368.24,37862
2021/08/06,14:07:00,368.23,368.29,368.20,368.27,225065
2021/08/06,14:08:00,368.26,368.26,368.19,368.20,11852
2021/08/06,14:09:00,368.20,368.22,368.16,368.17,19619
2021/08/06,14:10:00,368.17,368.20,368.15,368.19,30039
2021/08/06,14:11:00,368.19,368.22,368.16,368.16,10375
2021/08/06,14:12:00,368.16,368.16,368.01,368.08,39308
2021/08/06,14:13:00,368.08,368.11,368.01,368.01,19291
2021/08/06,14:14:00,368.01,368.06,367.98,368.04,19741
2021/08/06,14:15:00,368.04,368.07,367.99,367.99,19106
2021/08/06,14:16:00,367.98,367.99,367.93,367.97,33419
2021/08/06,14:17:00,367.96,368.00,367.92,367.96,19303
2021/08/06,14:18:00,367.96,367.98,367.91,367.94,11916
2021/08/06,14:19:00,367.94,367.99,367.91,367.99,11367
2021/08/06,14:20:00,367.99,368.02,367.96,368.01,148732
2021/08/06,14:21:00,368.01,368.02,367.79,367.81,66452
2021/08/06,14:22:00,367.81,367.91,367.79,367.91,45768
2021/08/06,14:23:00,367.91,367.93,367.85,367.88,17747
2021/08/06,14:24:00,367.88,367.89,367.84,367.84,21384
2021/08/06,14:25:00,367.84,367.95,367.83,367.94,25381
2021/08/06,14:26:00,367.94,367.96,367.92,367.92,22790
2021/08/06,14:27:00,367.93,367.97,367.91,367.92,131643
2021/08/06,14:28:00,367.92,367.99,367.86,367.89,40043
2021/08/06,14:29:00,367.89,367.98,367.89,367.96,147527
2021/08/06,14:30:00,367.97,367.99,367.93,367.97,142517
2021/08/06,14:31:00,367.96,367.99,367.96,367.97,15518
2021/08/06,14:32:00,367.97,367.99,367.94,367.98,12775
2021/08/06,14:33:00,367.98,368.07,367.98,368.06,28535
2021/08/06,14:34:00,368.06,368.09,368.00,368.04,16666
2021/08/06,14:35:00,368.03,368.05,368.02,368.03,10237
2021/08/06,14:36:00,368.03,368.04,367.93,367.94,31379
2021/08/06,14:37:00,367.94,367.99,367.94,367.98,13413
2021/08/06,14:38:00,367.98,368.00,367.94,367.94,22278
2021/08/06,14:39:00,367.94,367.94,367.88,367.90,18978
2021/08/06,14:40:00,367.90,368.01,367.90,367.95,27176
2021/08/06,14:41:00,367.96,367.96,367.83,367.85,35766
2021/08/06,14:42:00,367.85,367.90,367.80,367.83,27826
2021/08/06,14:43:00,367.83,367.89,367.83,367.86,18649
2021/08/06,14:44:00,367.85,367.89,367.84,367.88,23934
2021/08/06,14:45:00,367.87,367.91,367.86,367.86,31793
2021/08/06,14:46:00,367.86,367.88,367.77,367.79,42171
2021/08/06,14:47:00,367.79,367.83,367.75,367.78,27490
2021/08/06,14:48:00,367.78,367.83,367.73,367.82,60799
2021/08/06,14:49:00,367.82,367.83,367.70,367.75,25665
2021/08/06,14:50:00,367.75,367.78,367.72,367.74,24648
2021/08/06,14:51:00,367.73,367.81,367.73,367.74,22996
2021/08/06,14:52:00,367.73,367.76,367.72,367.73,15786
2021/08/06,14:53:00,367.73,367.77,367.72,367.73,45046
2021/08/06,14:54:00,367.73,367.74,367.66,367.66,37459
2021/08/06,14:55:00,367.66,367.72,367.63,367.65,44402
2021/08/06,14:56:00,367.65,367.67,367.57,367.59,51348
2021/08/06,14:57:00,367.59,367.69,367.59,367.68,35605
2021/08/06,14:58:00,367.68,367.69,367.65,367.69,21024
2021/08/06,14:59:00,367.69,367.75,367.67,367.74,528349
2021/08/06,15:00:00,367.73,367.76,367.65,367.66,272462
2021/08/06,15:01:00,367.66,367.73,367.63,367.72,23559
2021/08/06,15:02:00,367.72,367.76,367.70,367.71,15286
2021/08/06,15:03:00,367.71,367.71,367.56,367.66,52348
2021/08/06,15:04:00,367.65,367.66,367.55,367.55,39178
2021/08/06,15:05:00,367.55,367.56,367.51,367.52,41275
2021/08/06,15:06:00,367.52,367.64,367.52,367.63,38021
2021/08/06,15:07:00,367.63,367.64,367.59,367.59,57896
2021/08/06,15:08:00,367.59,367.64,367.59,367.62,27338
2021/08/06,15:09:00,367.62,367.66,367.56,367.64,16056
2021/08/06,15:10:00,367.64,367.72,367.64,367.71,58857
2021/08/06,15:11:00,367.71,367.76,367.68,367.75,43767
2021/08/06,15:12:00,367.75,367.82,367.75,367.80,38350
2021/08/06,15:13:00,367.79,367.84,367.78,367.84,30032
2021/08/06,15:14:00,367.84,367.86,367.82,367.83,36510
2021/08/06,15:15:00,367.82,367.83,367.80,367.81,20498
2021/08/06,15:16:00,367.81,367.85,367.81,367.84,26982
2021/08/06,15:17:00,367.84,367.86,367.81,367.81,23337
2021/08/06,15:18:00,367.81,367.87,367.81,367.86,21780
2021/08/06,15:19:00,367.86,367.87,367.83,367.86,16992
2021/08/06,15:20:00,367.87,367.89,367.86,367.88,100468
2021/08/06,15:21:00,367.88,367.91,367.87,367.87,55603
2021/08/06,15:22:00,367.87,367.89,367.85,367.87,60485
2021/08/06,15:23:00,367.87,367.94,367.86,367.90,31642
2021/08/06,15:24:00,367.90,367.91,367.88,367.89,25902
2021/08/06,15:25:00,367.89,367.90,367.83,367.87,255864
2021/08/06,15:26:00,367.88,367.90,367.84,367.86,22893
2021/08/06,15:27:00,367.86,367.88,367.82,367.84,23103
2021/08/06,15:28:00,367.86,367.91,367.85,367.89,14367
2021/08/06,15:29:00,367.89,367.98,367.88,367.97,72203
2021/08/06,15:30:00,367.97,367.98,367.94,367.98,34294
2021/08/06,15:31:00,367.98,368.08,367.98,368.06,65292
2021/08/06,15:32:00,368.06,368.07,367.97,367.98,73108
2021/08/06,15:33:00,367.98,367.98,367.93,367.98,38469
2021/08/06,15:34:00,367.98,368.06,367.98,368.06,38243
2021/08/06,15:35:00,368.06,368.10,368.06,368.07,23390
2021/08/06,15:36:00,368.07,368.16,368.07,368.15,61149
2021/08/06,15:37:00,368.15,368.18,368.07,368.09,54133
2021/08/06,15:38:00,368.09,368.10,368.01,368.04,92125
2021/08/06,15:39:00,368.04,368.06,368.00,368.02,23043
2021/08/06,15:40:00,368.03,368.04,367.99,368.00,35049
2021/08/06,15:41:00,368.00,368.05,367.99,368.03,27282
2021/08/06,15:42:00,368.03,368.05,367.95,367.95,47250
2021/08/06,15:43:00,367.94,367.98,367.90,367.90,40679
2021/08/06,15:44:00,367.90,367.94,367.89,367.94,53718
2021/08/06,15:45:00,367.94,367.95,367.83,367.83,41121
2021/08/06,15:46:00,367.83,367.84,367.75,367.79,177301
2021/08/06,15:47:00,367.79,367.83,367.76,367.79,38881
2021/08/06,15:48:00,367.79,367.83,367.77,367.80,37447
2021/08/06,15:49:00,367.80,367.80,367.75,367.80,48352
2021/08/06,15:50:00,367.80,367.80,367.68,367.69,70022
2021/08/06,15:51:00,367.70,367.79,367.55,367.78,161526
2021/08/06,15:52:00,367.78,367.78,367.72,367.75,41275
2021/08/06,15:53:00,367.76,367.83,367.72,367.83,270780
2021/08/06,15:54:00,367.83,367.85,367.72,367.72,169123
2021/08/06,15:55:00,367.72,367.92,367.69,367.91,156886
2021/08/06,15:56:00,367.91,368.06,367.91,368.06,243673
2021/08/06,15:57:00,368.06,368.07,367.95,368.02,161278
2021/08/06,15:58:00,368.02,368.04,367.98,368.02,173829
2021/08/06,15:59:00,368.02,368.07,368.01,368.05,228818
2021/08/06,16:00:00,368.05,368.14,367.98,368.07,553306
2021/08/09,09:31:00,368.52,369.05,368.52,368.89,188745
2021/08/09,09:32:00,368.88,369.08,368.78,368.95,121651
2021/08/09,09:33:00,368.95,369.00,368.83,368.98,91957
2021/08/09,09:34:00,368.98,369.05,368.80,368.87,174190
2021/08/09,09:35:00,368.87,368.88,368.56,368.59,132916
2021/08/09,09:36:00,368.59,368.63,368.09,368.23,216977
2021/08/09,09:37:00,368.21,368.24,367.74,367.81,137544
2021/08/09,09:38:00,367.81,367.81,367.56,367.74,129729
2021/08/09,09:39:00,367.75,367.80,367.50,367.77,101310
2021/08/09,09:40:00,367.77,367.77,367.50,367.50,64844
2021/08/09,09:41:00,367.50,367.80,367.39,367.74,132943
2021/08/09,09:42:00,367.74,367.96,367.68,367.93,115752
2021/08/09,09:43:00,367.93,368.05,367.92,368.02,88781
2021/08/09,09:44:00,368.01,368.01,367.75,367.81,120639
2021/08/09,09:45:00,367.81,368.03,367.68,367.99,95139
2021/08/09,09:46:00,367.99,368.12,367.85,368.08,118590
2021/08/09,09:47:00,368.08,368.42,368.08,368.39,98490
2021/08/09,09:48:00,368.40,368.46,368.33,368.42,87439
2021/08/09,09:49:00,368.42,368.50,368.36,368.36,74432
2021/08/09,09:50:00,368.36,368.44,368.21,368.38,65461
2021/08/09,09:51:00,368.38,368.58,368.38,368.46,93840
2021/08/09,09:52:00,368.46,368.56,368.43,368.48,67189
2021/08/09,09:53:00,368.49,368.61,368.41,368.55,67479
2021/08/09,09:54:00,368.56,368.60,368.45,368.59,57791
2021/08/09,09:55:00,368.59,368.65,368.43,368.54,43538
2021/08/09,09:56:00,368.53,368.59,368.43,368.43,51723
2021/08/09,09:57:00,368.43,368.53,368.41,368.48,40414
2021/08/09,09:58:00,368.48,368.55,368.31,368.31,168272
2021/08/09,09:59:00,368.31,368.42,368.23,368.37,71604
2021/08/09,10:00:00,368.38,368.46,368.37,368.40,33438
2021/08/09,10:01:00,368.40,368.49,368.21,368.25,73929
2021/08/09,10:02:00,368.23,368.23,368.06,368.13,69431
2021/08/09,10:03:00,368.13,368.17,368.08,368.15,39379
2021/08/09,10:04:00,368.15,368.26,368.02,368.05,55936
2021/08/09,10:05:00,368.05,368.05,367.91,367.95,71856
2021/08/09,10:06:00,367.94,368.06,367.84,368.04,75497
2021/08/09,10:07:00,368.04,368.24,368.04,368.22,48935
2021/08/09,10:08:00,368.22,368.27,368.19,368.23,41995
2021/08/09,10:09:00,368.23,368.25,367.96,367.99,108245
2021/08/09,10:10:00,367.99,368.06,367.94,368.03,36701
2021/08/09,10:11:00,368.04,368.25,368.04,368.24,83384
2021/08/09,10:12:00,368.24,368.59,368.23,368.51,89442
2021/08/09,10:13:00,368.52,368.56,368.43,368.51,64446
2021/08/09,10:14:00,368.51,368.66,368.49,368.57,60839
2021/08/09,10:15:00,368.57,368.57,368.42,368.45,47378
2021/08/09,10:16:00,368.42,368.43,368.21,368.35,75044
2021/08/09,10:17:00,368.35,368.39,368.23,368.36,68124
2021/08/09,10:18:00,368.36,368.40,368.23,368.30,49760
2021/08/09,10:19:00,368.30,368.41,368.23,368.24,117086
2021/08/09,10:20:00,368.24,368.35,368.16,368.29,67377
2021/08/09,10:21:00,368.29,368.48,368.27,368.46,55593
2021/08/09,10:22:00,368.46,368.56,368.42,368.46,41001
2021/08/09,10:23:00,368.44,368.44,368.30,368.35,40832
2021/08/09,10:24:00,368.32,368.45,368.27,368.37,68599
2021/08/09,10:25:00,368.37,368.42,368.23,368.36,61232
2021/08/09,10:26:00,368.38,368.51,368.32,368.51,234647
2021/08/09,10:27:00,368.52,368.58,368.49,368.58,39237
2021/08/09,10:28:00,368.58,368.64,368.56,368.63,97649
2021/08/09,10:29:00,368.65,368.78,368.61,368.63,125937
2021/08/09,10:30:00,368.62,368.75,368.62,368.68,54232
2021/08/09,10:31:00,368.68,369.00,368.68,368.95,74290
2021/08/09,10:32:00,368.95,368.99,368.85,368.87,57196
2021/08/09,10:33:00,368.87,368.93,368.85,368.93,50667
2021/08/09,10:34:00,368.94,368.98,368.89,368.97,62616
2021/08/09,10:35:00,368.96,369.03,368.85,368.85,100700
2021/08/09,10:36:00,368.86,368.94,368.83,368.91,37594
2021/08/09,10:37:00,368.90,369.09,368.90,369.03,69808
2021/08/09,10:38:00,369.05,369.06,368.93,368.95,44169
2021/08/09,10:39:00,368.96,368.96,368.78,368.80,53698
2021/08/09,10:40:00,368.80,368.81,368.74,368.77,59397
2021/08/09,10:41:00,368.77,368.87,368.76,368.84,49292
2021/08/09,10:42:00,368.84,368.88,368.76,368.78,53701
2021/08/09,10:43:00,368.78,368.80,368.72,368.75,47437
2021/08/09,10:44:00,368.75,368.75,368.63,368.66,72414
2021/08/09,10:45:00,368.66,368.78,368.63,368.67,35850
2021/08/09,10:46:00,368.67,368.69,368.57,368.61,46684
2021/08/09,10:47:00,368.61,368.64,368.53,368.55,51268
2021/08/09,10:48:00,368.55,368.59,368.49,368.56,45869
2021/08/09,10:49:00,368.56,368.60,368.51,368.60,29839
2021/08/09,10:50:00,368.60,368.63,368.39,368.41,70024
2021/08/09,10:51:00,368.41,368.46,368.36,368.37,48668
2021/08/09,10:52:00,368.37,368.46,368.27,368.45,92743
2021/08/09,10:53:00,368.45,368.55,368.39,368.53,51834
2021/08/09,10:54:00,368.53,368.58,368.45,368.57,50635
2021/08/09,10:55:00,368.57,368.61,368.49,368.60,58691
2021/08/09,10:56:00,368.60,368.66,368.55,368.58,88719
2021/08/09,10:57:00,368.57,368.65,368.55,368.62,116586
2021/08/09,10:58:00,368.62,368.62,368.35,368.42,49065
2021/08/09,10:59:00,368.40,368.43,368.19,368.25,69415
2021/08/09,11:00:00,368.25,368.36,368.19,368.36,64060
2021/08/09,11:01:00,368.36,368.46,368.34,368.43,47367
2021/08/09,11:02:00,368.43,368.48,368.25,368.36,60746
2021/08/09,11:03:00,368.36,368.68,368.33,368.67,53887
2021/08/09,11:04:00,368.67,368.72,368.47,368.48,50957
2021/08/09,11:05:00,368.48,368.50,368.35,368.39,52748
2021/08/09,11:06:00,368.39,368.44,368.21,368.23,40443
2021/08/09,11:07:00,368.23,368.32,368.11,368.32,96688
2021/08/09,11:08:00,368.32,368.40,368.27,368.37,160323
2021/08/09,11:09:00,368.37,368.44,368.21,368.31,42269
2021/08/09,11:10:00,368.31,368.33,368.25,368.31,23774
2021/08/09,11:11:00,368.31,368.38,368.28,368.33,43626
2021/08/09,11:12:00,368.33,368.37,368.19,368.21,50834
2021/08/09,11:13:00,368.21,368.29,368.19,368.24,38829
2021/08/09,11:14:00,368.26,368.26,368.03,368.05,300600
2021/08/09,11:15:00,368.05,368.09,367.96,368.01,89283
2021/08/09,11:16:00,368.01,368.11,367.92,368.10,53466
2021/08/09,11:17:00,368.10,368.23,368.04,368.17,76307
2021/08/09,11:18:00,368.18,368.27,368.15,368.20,46693
2021/08/09,11:19:00,368.20,368.27,368.20,368.27,19792
2021/08/09,11:20:00,368.27,368.33,368.26,368.30,49563
2021/08/09,11:21:00,368.30,368.39,368.20,368.37,41152
2021/08/09,11:22:00,368.37,368.38,368.27,368.37,43575
2021/08/09,11:23:00,368.37,368.40,368.27,368.28,92684
2021/08/09,11:24:00,368.28,368.30,368.16,368.24,45667
2021/08/09,11:25:00,368.23,368.26,368.16,368.25,34245
2021/08/09,11:26:00,368.25,368.27,368.13,368.27,24888
2021/08/09,11:27:00,368.25,368.31,368.17,368.30,36779
2021/08/09,11:28:00,368.30,368.35,368.27,368.35,276758
2021/08/09,11:29:00,368.35,368.49,368.33,368.49,32926
2021/08/09,11:30:00,368.49,368.51,368.44,368.49,41458
2021/08/09,11:31:00,368.49,368.53,368.44,368.51,22301
2021/08/09,11:32:00,368.51,368.51,368.35,368.37,27495
2021/08/09,11:33:00,368.37,368.44,368.31,368.39,28004
2021/08/09,11:34:00,368.39,368.45,368.34,368.43,52793
2021/08/09,11:35:00,368.43,368.47,368.36,368.46,65166
2021/08/09,11:36:00,368.46,368.54,368.40,368.44,101620
2021/08/09,11:37:00,368.44,368.47,368.39,368.43,18216
2021/08/09,11:38:00,368.42,368.48,368.35,368.48,23936
2021/08/09,11:39:00,368.48,368.52,368.39,368.39,29697
2021/08/09,11:40:00,368.37,368.37,368.25,368.31,42572
2021/08/09,11:41:00,368.32,368.35,368.27,368.27,27249
2021/08/09,11:42:00,368.27,368.31,368.22,368.25,38055
2021/08/09,11:43:00,368.25,368.39,368.25,368.29,232395
2021/08/09,11:44:00,368.29,368.35,368.25,368.27,28322
2021/08/09,11:45:00,368.27,368.40,368.25,368.39,51835
2021/08/09,11:46:00,368.39,368.48,368.36,368.41,79628
2021/08/09,11:47:00,368.41,368.46,368.36,368.37,21549
2021/08/09,11:48:00,368.37,368.38,368.27,368.27,58424
2021/08/09,11:49:00,368.27,368.38,368.25,368.35,50169
2021/08/09,11:50:00,368.35,368.41,368.32,368.32,29675
2021/08/09,11:51:00,368.32,368.34,368.26,368.32,47155
2021/08/09,11:52:00,368.32,368.39,368.32,368.38,25052
2021/08/09,11:53:00,368.38,368.43,368.31,368.34,26078
2021/08/09,11:54:00,368.34,368.44,368.31,368.43,35638
2021/08/09,11:55:00,368.43,368.47,368.42,368.44,32946
2021/08/09,11:56:00,368.46,368.48,368.43,368.45,14998
2021/08/09,11:57:00,368.45,368.47,368.40,368.44,40867
2021/08/09,11:58:00,368.43,368.52,368.43,368.50,27206
2021/08/09,11:59:00,368.50,368.61,368.50,368.57,40751
2021/08/09,12:00:00,368.57,368.67,368.53,368.66,62190
2021/08/09,12:01:00,368.66,368.70,368.61,368.61,56830
2021/08/09,12:02:00,368.61,368.72,368.61,368.72,25286
2021/08/09,12:03:00,368.72,368.80,368.72,368.80,67680
2021/08/09,12:04:00,368.80,368.82,368.72,368.72,41257
2021/08/09,12:05:00,368.72,368.75,368.63,368.63,27031
2021/08/09,12:06:00,368.63,368.72,368.63,368.69,15092
2021/08/09,12:07:00,368.69,368.70,368.64,368.69,219854
2021/08/09,12:08:00,368.69,368.71,368.58,368.61,426012
2021/08/09,12:09:00,368.61,368.64,368.59,368.59,224242
2021/08/09,12:10:00,368.62,368.66,368.61,368.63,15723
2021/08/09,12:11:00,368.63,368.67,368.60,368.67,20404
2021/08/09,12:12:00,368.67,368.70,368.67,368.69,10758
2021/08/09,12:13:00,368.69,368.69,368.57,368.59,19081
2021/08/09,12:14:00,368.59,368.59,368.51,368.53,21226
2021/08/09,12:15:00,368.53,368.54,368.51,368.52,10222
2021/08/09,12:16:00,368.52,368.56,368.46,368.56,62214
2021/08/09,12:17:00,368.56,368.57,368.53,368.56,13085
2021/08/09,12:18:00,368.56,368.56,368.48,368.53,30341
2021/08/09,12:19:00,368.53,368.55,368.44,368.46,73058
2021/08/09,12:20:00,368.46,368.47,368.39,368.41,26818
2021/08/09,12:21:00,368.41,368.43,368.35,368.39,35138
2021/08/09,12:22:00,368.38,368.38,368.33,368.35,27363
2021/08/09,12:23:00,368.35,368.38,368.31,368.35,35268
2021/08/09,12:24:00,368.35,368.43,368.35,368.38,12570
2021/08/09,12:25:00,368.38,368.42,368.35,368.36,40823
2021/08/09,12:26:00,368.36,368.47,368.33,368.47,34760
2021/08/09,12:27:00,368.47,368.50,368.42,368.42,27675
2021/08/09,12:28:00,368.42,368.44,368.36,368.38,28403
2021/08/09,12:29:00,368.38,368.39,368.32,368.37,30425
2021/08/09,12:30:00,368.37,368.39,368.29,368.31,65166
2021/08/09,12:31:00,368.32,368.43,368.31,368.41,29952
2021/08/09,12:32:00,368.41,368.48,368.41,368.48,48254
2021/08/09,12:33:00,368.48,368.50,368.35,368.36,51581
2021/08/09,12:34:00,368.36,368.45,368.34,368.44,26352
2021/08/09,12:35:00,368.45,368.49,368.43,368.46,31966
2021/08/09,12:36:00,368.46,368.51,368.46,368.47,38291
2021/08/09,12:37:00,368.47,368.47,368.41,368.44,31157
2021/08/09,12:38:00,368.44,368.47,368.40,368.47,31674
2021/08/09,12:39:00,368.46,368.47,368.41,368.43,18512
2021/08/09,12:40:00,368.43,368.48,368.38,368.48,13369
2021/08/09,12:41:00,368.48,368.49,368.40,368.40,31291
2021/08/09,12:42:00,368.40,368.43,368.36,368.36,14980
2021/08/09,12:43:00,368.36,368.37,368.25,368.31,152491
2021/08/09,12:44:00,368.31,368.35,368.30,368.32,37184
2021/08/09,12:45:00,368.31,368.38,368.31,368.38,48115
2021/08/09,12:46:00,368.38,368.42,368.34,368.42,27813
2021/08/09,12:47:00,368.42,368.51,368.39,368.50,37357
2021/08/09,12:48:00,368.50,368.58,368.48,368.57,30845
2021/08/09,12:49:00,368.57,368.61,368.54,368.57,21447
2021/08/09,12:50:00,368.56,368.58,368.53,368.55,654895
2021/08/09,12:51:00,368.55,368.56,368.50,368.54,37155
2021/08/09,12:52:00,368.54,368.57,368.53,368.54,16977
2021/08/09,12:53:00,368.56,368.59,368.54,368.56,16635
2021/08/09,12:54:00,368.56,368.56,368.50,368.53,13276
2021/08/09,12:55:00,368.53,368.53,368.49,368.50,16376
2021/08/09,12:56:00,368.50,368.54,368.50,368.54,13842
2021/08/09,12:57:00,368.54,368.55,368.49,368.49,11961
2021/08/09,12:58:00,368.49,368.49,368.41,368.42,36261
2021/08/09,12:59:00,368.42,368.49,368.41,368.48,18079
2021/08/09,13:00:00,368.48,368.54,368.45,368.53,262215
2021/08/09,13:01:00,368.52,368.54,368.50,368.51,11985
2021/08/09,13:02:00,368.51,368.55,368.43,368.44,15764
2021/08/09,13:03:00,368.43,368.45,368.39,368.42,18128
2021/08/09,13:04:00,368.42,368.47,368.41,368.46,10164
2021/08/09,13:05:00,368.46,368.48,368.37,368.42,29619
2021/08/09,13:06:00,368.42,368.44,368.38,368.44,13188
2021/08/09,13:07:00,368.43,368.46,368.42,368.46,14713
2021/08/09,13:08:00,368.46,368.48,368.44,368.45,11280
2021/08/09,13:09:00,368.45,368.46,368.43,368.45,6195
2021/08/09,13:10:00,368.45,368.49,368.41,368.47,30959
2021/08/09,13:11:00,368.47,368.54,368.47,368.54,29528
2021/08/09,13:12:00,368.52,368.62,368.51,368.60,30783
2021/08/09,13:13:00,368.60,368.61,368.56,368.58,24503
2021/08/09,13:14:00,368.58,368.63,368.56,368.62,14679
2021/08/09,13:15:00,368.62,368.63,368.56,368.57,30411
2021/08/09,13:16:00,368.56,368.56,368.51,368.54,16719
2021/08/09,13:17:00,368.54,368.57,368.52,368.55,14087
2021/08/09,13:18:00,368.54,368.54,368.48,368.48,12404
2021/08/09,13:19:00,368.48,368.50,368.46,368.47,32251
2021/08/09,13:20:00,368.47,368.50,368.44,368.44,18641
2021/08/09,13:21:00,368.44,368.47,368.39,368.39,194265
2021/08/09,13:22:00,368.39,368.45,368.36,368.41,18732
2021/08/09,13:23:00,368.41,368.49,368.41,368.49,33716
2021/08/09,13:24:00,368.49,368.51,368.48,368.49,23719
2021/08/09,13:25:00,368.49,368.51,368.46,368.49,220785
2021/08/09,13:26:00,368.49,368.49,368.37,368.38,251434
2021/08/09,13:27:00,368.37,368.39,368.34,368.39,19407
2021/08/09,13:28:00,368.39,368.43,368.37,368.39,15863
2021/08/09,13:29:00,368.39,368.44,368.39,368.39,47584
2021/08/09,13:30:00,368.39,368.41,368.38,368.38,16687
2021/08/09,13:31:00,368.38,368.40,368.31,368.36,16263
2021/08/09,13:32:00,368.34,368.40,368.34,368.40,8914
2021/08/09,13:33:00,368.40,368.47,368.39,368.46,14132
2021/08/09,13:34:00,368.45,368.46,368.39,368.44,17612
2021/08/09,13:35:00,368.44,368.48,368.44,368.48,28916
2021/08/09,13:36:00,368.47,368.49,368.43,368.48,19151
2021/08/09,13:37:00,368.48,368.51,368.47,368.47,15734
2021/08/09,13:38:00,368.47,368.56,368.47,368.55,13179
2021/08/09,13:39:00,368.55,368.65,368.54,368.62,36837
2021/08/09,13:40:00,368.62,368.66,368.62,368.64,27129
2021/08/09,13:41:00,368.64,368.67,368.61,368.66,18709
2021/08/09,13:42:00,368.66,368.66,368.60,368.63,17395
2021/08/09,13:43:00,368.63,368.63,368.60,368.63,11639
2021/08/09,13:44:00,368.63,368.64,368.58,368.59,19956
2021/08/09,13:45:00,368.59,368.63,368.58,368.61,21874
2021/08/09,13:46:00,368.62,368.63,368.57,368.58,14057
2021/08/09,13:47:00,368.58,368.64,368.57,368.63,14122
2021/08/09,13:48:00,368.63,368.65,368.63,368.65,16287
2021/08/09,13:49:00,368.65,368.66,368.61,368.64,16774
2021/08/09,13:50:00,368.64,368.64,368.57,368.58,17178
2021/08/09,13:51:00,368.58,368.59,368.55,368.57,9780
2021/08/09,13:52:00,368.57,368.60,368.54,368.57,12614
2021/08/09,13:53:00,368.57,368.57,368.53,368.54,12170
2021/08/09,13:54:00,368.54,368.59,368.54,368.58,8000
2021/08/09,13:55:00,368.58,368.61,368.54,368.54,13400
2021/08/09,13:56:00,368.54,368.62,368.54,368.62,21737
2021/08/09,13:57:00,368.62,368.63,368.57,368.61,14263
2021/08/09,13:58:00,368.62,368.70,368.58,368.69,24462
2021/08/09,13:59:00,368.67,368.75,368.67,368.68,26200
2021/08/09,14:00:00,368.68,368.72,368.65,368.71,18537
2021/08/09,14:01:00,368.71,368.72,368.69,368.71,18708
2021/08/09,14:02:00,368.71,368.77,368.70,368.77,24883
2021/08/09,14:03:00,368.77,368.77,368.73,368.73,22685
2021/08/09,14:04:00,368.73,368.74,368.69,368.73,18799
2021/08/09,14:05:00,368.73,368.77,368.72,368.74,14823
2021/08/09,14:06:00,368.74,368.78,368.73,368.74,10955
2021/08/09,14:07:00,368.74,368.74,368.69,368.72,341663
2021/08/09,14:08:00,368.72,368.77,368.71,368.75,21744
2021/08/09,14:09:00,368.75,368.77,368.73,368.75,9144
2021/08/09,14:10:00,368.75,368.77,368.74,368.74,7126
2021/08/09,14:11:00,368.74,368.75,368.72,368.74,11588
2021/08/09,14:12:00,368.74,368.76,368.74,368.74,9657
2021/08/09,14:13:00,368.74,368.74,368.69,368.72,22426
2021/08/09,14:14:00,368.72,368.77,368.70,368.73,22299
2021/08/09,14:15:00,368.73,368.73,368.67,368.68,24429
2021/08/09,14:16:00,368.68,368.73,368.65,368.73,15380
2021/08/09,14:17:00,368.73,368.75,368.71,368.72,12564
2021/08/09,14:18:00,368.72,368.73,368.71,368.71,7041
2021/08/09,14:19:00,368.72,368.73,368.69,368.69,13729
2021/08/09,14:20:00,368.69,368.73,368.68,368.73,11888
2021/08/09,14:21:00,368.73,368.73,368.70,368.72,7523
2021/08/09,14:22:00,368.72,368.76,368.72,368.75,213749
2021/08/09,14:23:00,368.75,368.77,368.71,368.71,24028
2021/08/09,14:24:00,368.71,368.77,368.71,368.75,8635
2021/08/09,14:25:00,368.75,368.76,368.74,368.75,9068
2021/08/09,14:26:00,368.75,368.80,368.75,368.76,12405
2021/08/09,14:27:00,368.76,368.80,368.75,368.80,11494
2021/08/09,14:28:00,368.80,368.93,368.80,368.93,53903
2021/08/09,14:29:00,368.92,368.98,368.92,368.96,29725
2021/08/09,14:30:00,368.96,369.02,368.94,369.02,58241
2021/08/09,14:31:00,369.02,369.09,369.01,369.08,40314
2021/08/09,14:32:00,369.08,369.22,369.07,369.17,65730
2021/08/09,14:33:00,369.16,369.25,369.16,369.24,30665
2021/08/09,14:34:00,369.24,369.27,369.23,369.24,78325
2021/08/09,14:35:00,369.24,369.27,369.23,369.23,46587
2021/08/09,14:36:00,369.24,369.26,369.20,369.21,65397
2021/08/09,14:37:00,369.20,369.26,369.20,369.22,27636
2021/08/09,14:38:00,369.22,369.22,369.19,369.21,28701
2021/08/09,14:39:00,369.21,369.22,369.17,369.17,17997
2021/08/09,14:40:00,369.17,369.19,369.16,369.17,9961
2021/08/09,14:41:00,369.17,369.18,369.01,369.02,110443
2021/08/09,14:42:00,369.02,369.07,369.00,369.01,33304
2021/08/09,14:43:00,369.01,369.01,368.97,368.97,31361
2021/08/09,14:44:00,368.97,368.99,368.96,368.99,14234
2021/08/09,14:45:00,368.99,369.00,368.95,368.97,20884
2021/08/09,14:46:00,368.97,368.97,368.90,368.93,14569
2021/08/09,14:47:00,368.93,368.95,368.90,368.94,35674
2021/08/09,14:48:00,368.94,368.96,368.92,368.92,14744
2021/08/09,14:49:00,368.92,368.95,368.90,368.95,24351
2021/08/09,14:50:00,368.94,368.98,368.94,368.96,18971
2021/08/09,14:51:00,368.97,368.97,368.91,368.91,20722
2021/08/09,14:52:00,368.93,368.95,368.92,368.92,7922
2021/08/09,14:53:00,368.92,368.94,368.88,368.94,14628
2021/08/09,14:54:00,368.94,368.95,368.88,368.90,19517
2021/08/09,14:55:00,368.90,368.92,368.88,368.91,15642
2021/08/09,14:56:00,368.91,368.97,368.91,368.96,13944
2021/08/09,14:57:00,368.96,368.96,368.92,368.93,11241
2021/08/09,14:58:00,368.93,368.96,368.92,368.95,12155
2021/08/09,14:59:00,368.95,369.00,368.95,368.99,18825
2021/08/09,15:00:00,368.99,369.02,368.94,368.94,26624
2021/08/09,15:01:00,368.94,368.97,368.89,368.93,24307
2021/08/09,15:02:00,368.93,368.98,368.92,368.98,18579
2021/08/09,15:03:00,368.98,368.99,368.92,368.96,31472
2021/08/09,15:04:00,368.96,368.96,368.89,368.94,21598
2021/08/09,15:05:00,368.94,368.97,368.93,368.93,27620
2021/08/09,15:06:00,368.92,368.95,368.90,368.94,25486
2021/08/09,15:07:00,368.94,368.98,368.93,368.98,13999
2021/08/09,15:08:00,368.99,369.03,368.99,369.03,27487
2021/08/09,15:09:00,369.03,369.05,369.01,369.01,19638
2021/08/09,15:10:00,369.01,369.02,368.99,369.00,20927
2021/08/09,15:11:00,369.00,369.01,368.94,368.97,49356
2021/08/09,15:12:00,368.98,368.98,368.86,368.88,37177
2021/08/09,15:13:00,368.88,368.90,368.84,368.90,37297
2021/08/09,15:14:00,368.90,368.90,368.86,368.90,15390
2021/08/09,15:15:00,368.90,368.94,368.90,368.92,81875
2021/08/09,15:16:00,368.92,368.93,368.86,368.88,132050
2021/08/09,15:17:00,368.88,368.89,368.85,368.88,34487
2021/08/09,15:18:00,368.88,368.93,368.88,368.92,45568
2021/08/09,15:19:00,368.92,368.92,368.84,368.86,36116
2021/08/09,15:20:00,368.86,368.86,368.79,368.86,32963
2021/08/09,15:21:00,368.86,368.90,368.85,368.85,44987
2021/08/09,15:22:00,368.85,368.87,368.81,368.83,24699
2021/08/09,15:23:00,368.83,368.85,368.81,368.83,15526
2021/08/09,15:24:00,368.83,368.84,368.77,368.77,25036
2021/08/09,15:25:00,368.77,368.77,368.70,368.74,54927
2021/08/09,15:26:00,368.74,368.76,368.72,368.74,17912
2021/08/09,15:27:00,368.74,368.78,368.74,368.78,51282
2021/08/09,15:28:00,368.78,368.84,368.75,368.82,37972
2021/08/09,15:29:00,368.82,368.83,368.76,368.76,44072
2021/08/09,15:30:00,368.76,368.85,368.76,368.84,25825
2021/08/09,15:31:00,368.84,368.86,368.80,368.84,23238
2021/08/09,15:32:00,368.84,368.91,368.80,368.90,61111
2021/08/09,15:33:00,368.90,368.92,368.87,368.88,75901
2021/08/09,15:34:00,368.87,368.87,368.79,368.82,40877
2021/08/09,15:35:00,368.82,368.86,368.81,368.86,30895
2021/08/09,15:36:00,368.86,368.89,368.84,368.87,21512
2021/08/09,15:37:00,368.86,368.87,368.82,368.82,20473
2021/08/09,15:38:00,368.84,368.87,368.82,368.87,15610
2021/08/09,15:39:00,368.87,368.91,368.86,368.90,42305
2021/08/09,15:40:00,368.90,368.93,368.88,368.90,86295
2021/08/09,15:41:00,368.90,368.94,368.89,368.91,54286
2021/08/09,15:42:00,368.92,368.93,368.87,368.87,61075
2021/08/09,15:43:00,368.87,368.91,368.81,368.85,79528
2021/08/09,15:44:00,368.85,368.92,368.85,368.89,52912
2021/08/09,15:45:00,368.89,368.90,368.84,368.87,26017
2021/08/09,15:46:00,368.86,368.87,368.77,368.78,27871
2021/08/09,15:47:00,368.77,368.79,368.71,368.72,52464
2021/08/09,15:48:00,368.72,368.80,368.72,368.74,43651
2021/08/09,15:49:00,368.74,368.75,368.67,368.68,47984
2021/08/09,15:50:00,368.68,368.69,368.66,368.69,243555
2021/08/09,15:51:00,368.69,368.81,368.41,368.73,208676
2021/08/09,15:52:00,368.73,368.73,368.64,368.66,43365
2021/08/09,15:53:00,368.65,368.78,368.65,368.75,70409
2021/08/09,15:54:00,368.75,368.77,368.65,368.70,63417
2021/08/09,15:55:00,368.71,368.75,368.60,368.62,363584
2021/08/09,15:56:00,368.62,368.78,368.62,368.78,96008
2021/08/09,15:57:00,368.78,368.85,368.78,368.82,201596
2021/08/09,15:58:00,368.82,368.82,368.70,368.71,72339
2021/08/09,15:59:00,368.71,368.81,368.68,368.81,90047
2021/08/09,16:00:00,368.81,368.85,368.70,368.70,240642
2021/08/10,09:31:00,369.26,369.31,369.00,369.21,158705
2021/08/10,09:32:00,369.21,369.46,369.17,369.20,128719
2021/08/10,09:33:00,369.21,369.26,368.86,368.96,141455
2021/08/10,09:34:00,368.96,369.13,368.74,368.77,164335
2021/08/10,09:35:00,368.77,369.01,368.66,368.99,135970
2021/08/10,09:36:00,369.01,369.08,368.81,368.87,152359
2021/08/10,09:37:00,368.87,369.00,368.76,368.91,100698
2021/08/10,09:38:00,368.91,369.00,368.83,368.87,76766
2021/08/10,09:39:00,368.87,368.93,368.69,368.75,93830
2021/08/10,09:40:00,368.75,368.77,368.62,368.68,109901
2021/08/10,09:41:00,368.68,368.83,368.59,368.78,112035
2021/08/10,09:42:00,368.78,368.98,368.78,368.79,105807
2021/08/10,09:43:00,368.81,368.95,368.80,368.80,59107
2021/08/10,09:44:00,368.80,368.89,368.79,368.81,58205
2021/08/10,09:45:00,368.81,369.15,368.79,369.15,85383
2021/08/10,09:46:00,369.16,369.24,369.10,369.18,125030
2021/08/10,09:47:00,369.18,369.35,369.15,369.20,68411
2021/08/10,09:48:00,369.19,369.30,369.15,369.27,81051
2021/08/10,09:49:00,369.28,369.40,369.21,369.26,116975
2021/08/10,09:50:00,369.24,369.30,369.16,369.17,103938
2021/08/10,09:51:00,369.19,369.32,369.19,369.23,59493
2021/08/10,09:52:00,369.23,369.45,369.23,369.35,84694
2021/08/10,09:53:00,369.34,369.46,369.33,369.35,79179
2021/08/10,09:54:00,369.35,369.38,369.25,369.25,53790
2021/08/10,09:55:00,369.23,369.28,369.07,369.11,103512
2021/08/10,09:56:00,369.11,369.16,369.02,369.13,82938
2021/08/10,09:57:00,369.13,369.24,369.07,369.18,56943
2021/08/10,09:58:00,369.18,369.42,369.15,369.26,120401
2021/08/10,09:59:00,369.27,369.42,369.27,369.41,56752
2021/08/10,10:00:00,369.42,369.43,369.27,369.32,69418
2021/08/10,10:01:00,369.32,369.56,369.32,369.51,133889
2021/08/10,10:02:00,369.51,369.55,369.40,369.53,86709
2021/08/10,10:03:00,369.51,369.51,369.30,369.34,47839
2021/08/10,10:04:00,369.34,369.35,369.20,369.23,107360
2021/08/10,10:05:00,369.23,369.24,368.97,369.01,116299
2021/08/10,10:06:00,369.01,369.10,368.96,368.99,83654
2021/08/10,10:07:00,368.99,369.01,368.86,368.92,104683
2021/08/10,10:08:00,368.92,369.03,368.87,369.03,51849
2021/08/10,10:09:00,369.03,369.08,369.01,369.04,66882
2021/08/10,10:10:00,369.04,369.04,368.80,368.81,68644
2021/08/10,10:11:00,368.81,368.98,368.76,368.96,90509
2021/08/10,10:12:00,368.96,369.05,368.86,368.96,169911
2021/08/10,10:13:00,368.97,369.05,368.92,369.02,100306
2021/08/10,10:14:00,369.02,369.07,368.94,369.01,129984
2021/08/10,10:15:00,369.01,369.01,368.70,368.82,288924
2021/08/10,10:16:00,368.82,369.03,368.70,368.91,237459
2021/08/10,10:17:00,368.90,368.90,368.73,368.73,51476
2021/08/10,10:18:00,368.73,368.77,368.65,368.66,85777
2021/08/10,10:19:00,368.66,368.66,368.48,368.56,144097
2021/08/10,10:20:00,368.56,368.71,368.56,368.58,93360
2021/08/10,10:21:00,368.58,368.69,368.55,368.56,70581
2021/08/10,10:22:00,368.56,368.74,368.56,368.71,43179
2021/08/10,10:23:00,368.71,368.80,368.67,368.71,65117
2021/08/10,10:24:00,368.71,368.77,368.62,368.63,44574
2021/08/10,10:25:00,368.63,368.78,368.60,368.76,60679
2021/08/10,10:26:00,368.76,368.83,368.45,368.46,116047
2021/08/10,10:27:00,368.46,368.54,368.40,368.49,72716
2021/08/10,10:28:00,368.49,368.56,368.45,368.47,37887
2021/08/10,10:29:00,368.48,368.53,368.36,368.37,83775
2021/08/10,10:30:00,368.37,368.37,368.06,368.07,82943
2021/08/10,10:31:00,368.07,368.08,367.56,367.60,348963
2021/08/10,10:32:00,367.60,367.64,367.45,367.51,153025
2021/08/10,10:33:00,367.51,367.52,366.93,367.15,330604
2021/08/10,10:34:00,367.15,367.32,367.06,367.30,159429
2021/08/10,10:35:00,367.31,367.31,367.11,367.14,133284
2021/08/10,10:36:00,367.14,367.34,367.00,367.33,166089
2021/08/10,10:37:00,367.32,367.41,367.24,367.33,203374
2021/08/10,10:38:00,367.33,367.38,367.14,367.19,112569
2021/08/10,10:39:00,367.19,367.33,367.13,367.29,95936
2021/08/10,10:40:00,367.29,367.33,367.20,367.21,88002
2021/08/10,10:41:00,367.22,367.22,366.61,366.65,368923
2021/08/10,10:42:00,366.65,366.65,365.91,366.25,537881
2021/08/10,10:43:00,366.25,366.39,366.13,366.31,166008
2021/08/10,10:44:00,366.31,366.43,366.18,366.29,162640
2021/08/10,10:45:00,366.29,366.41,366.19,366.33,157334
2021/08/10,10:46:00,366.31,366.67,366.18,366.66,208800
2021/08/10,10:47:00,366.66,366.92,366.60,366.89,195031
2021/08/10,10:48:00,366.89,366.99,366.82,366.99,104273
2021/08/10,10:49:00,366.99,367.00,366.82,366.87,102588
2021/08/10,10:50:00,366.87,366.99,366.84,366.84,118752
2021/08/10,10:51:00,366.84,366.86,366.69,366.78,120290
2021/08/10,10:52:00,366.78,366.82,366.56,366.65,123608
2021/08/10,10:53:00,366.65,366.65,366.27,366.28,115187
2021/08/10,10:54:00,366.28,366.28,366.04,366.21,183210
2021/08/10,10:55:00,366.19,366.62,366.11,366.57,131142
2021/08/10,10:56:00,366.57,366.57,366.31,366.37,128821
2021/08/10,10:57:00,366.36,366.49,366.24,366.31,109929
2021/08/10,10:58:00,366.31,366.54,366.26,366.51,138327
2021/08/10,10:59:00,366.51,366.59,366.36,366.56,124265
2021/08/10,11:00:00,366.55,366.66,366.41,366.62,96138
2021/08/10,11:01:00,366.62,366.67,366.27,366.32,144280
2021/08/10,11:02:00,366.32,366.52,366.22,366.41,117207
2021/08/10,11:03:00,366.41,366.49,366.08,366.09,123721
2021/08/10,11:04:00,366.09,366.54,365.95,366.48,236443
2021/08/10,11:05:00,366.48,366.59,366.39,366.43,121339
2021/08/10,11:06:00,366.43,366.60,366.35,366.51,70792
2021/08/10,11:07:00,366.51,366.51,366.26,366.38,80570
2021/08/10,11:08:00,366.38,366.51,366.32,366.35,75399
2021/08/10,11:09:00,366.35,366.36,366.12,366.12,118649
2021/08/10,11:10:00,366.12,366.23,365.97,365.98,135593
2021/08/10,11:11:00,365.98,366.38,365.95,366.22,106524
2021/08/10,11:12:00,366.20,366.34,366.15,366.26,108359
2021/08/10,11:13:00,366.26,366.26,365.84,365.98,240309
2021/08/10,11:14:00,365.98,366.13,365.78,365.83,295253
2021/08/10,11:15:00,365.83,365.99,365.69,365.77,195665
2021/08/10,11:16:00,365.77,365.95,365.62,365.74,237403
2021/08/10,11:17:00,365.74,366.01,365.66,365.93,180860
2021/08/10,11:18:00,365.93,366.11,365.84,366.10,109662
2021/08/10,11:19:00,366.10,366.14,365.98,366.06,69420
2021/08/10,11:20:00,366.06,366.07,365.86,365.90,95701
2021/08/10,11:21:00,365.90,366.16,365.83,366.16,66618
2021/08/10,11:22:00,366.16,366.36,366.14,366.34,144623
2021/08/10,11:23:00,366.33,366.46,366.28,366.41,90304
2021/08/10,11:24:00,366.41,366.55,366.41,366.53,149798
2021/08/10,11:25:00,366.53,366.60,366.52,366.59,100122
2021/08/10,11:26:00,366.59,366.60,366.45,366.47,83232
2021/08/10,11:27:00,366.47,366.54,366.39,366.51,53564
2021/08/10,11:28:00,366.51,366.69,366.46,366.67,111253
2021/08/10,11:29:00,366.67,366.67,366.50,366.58,65646
2021/08/10,11:30:00,366.58,366.58,366.46,366.52,49366
2021/08/10,11:31:00,366.53,366.55,366.42,366.49,60507
2021/08/10,11:32:00,366.50,366.55,366.41,366.42,37300
2021/08/10,11:33:00,366.42,366.51,366.39,366.47,41379
2021/08/10,11:34:00,366.47,366.63,366.46,366.61,60428
2021/08/10,11:35:00,366.61,366.77,366.60,366.77,67429
2021/08/10,11:36:00,366.77,366.82,366.68,366.70,63844
2021/08/10,11:37:00,366.70,366.76,366.65,366.71,31768
2021/08/10,11:38:00,366.70,366.80,366.69,366.74,30585
2021/08/10,11:39:00,366.74,366.97,366.70,366.90,163367
2021/08/10,11:40:00,366.89,366.95,366.83,366.92,63952
2021/08/10,11:41:00,366.92,367.07,366.85,366.85,80012
2021/08/10,11:42:00,366.85,366.90,366.80,366.88,31187
2021/08/10,11:43:00,366.89,366.91,366.81,366.84,25206
2021/08/10,11:44:00,366.83,366.83,366.74,366.76,253911
2021/08/10,11:45:00,366.75,366.89,366.74,366.85,51627
2021/08/10,11:46:00,366.85,366.94,366.80,366.92,34907
2021/08/10,11:47:00,366.92,367.00,366.91,366.91,62586
2021/08/10,11:48:00,366.91,367.03,366.88,366.99,66838
2021/08/10,11:49:00,366.99,367.10,366.99,367.01,47792
2021/08/10,11:50:00,367.01,367.03,366.96,367.01,26094
2021/08/10,11:51:00,367.01,367.04,366.97,367.00,21871
2021/08/10,11:52:00,367.00,367.15,367.00,367.02,67880
2021/08/10,11:53:00,367.02,367.06,366.95,366.99,53781
2021/08/10,11:54:00,366.99,367.04,366.96,366.97,35215
2021/08/10,11:55:00,366.97,366.97,366.85,366.86,66761
2021/08/10,11:56:00,366.86,366.90,366.78,366.86,71722
2021/08/10,11:57:00,366.86,366.99,366.85,366.99,41937
2021/08/10,11:58:00,366.99,367.02,366.94,366.96,40692
2021/08/10,11:59:00,366.96,366.96,366.84,366.85,77480
2021/08/10,12:00:00,366.85,366.92,366.84,366.86,151916
2021/08/10,12:01:00,366.86,367.01,366.84,366.95,113582
2021/08/10,12:02:00,366.96,367.07,366.93,367.05,106374
2021/08/10,12:03:00,367.06,367.47,367.06,367.47,103347
2021/08/10,12:04:00,367.47,367.52,367.37,367.42,75690
2021/08/10,12:05:00,367.42,367.45,367.38,367.42,33087
2021/08/10,12:06:00,367.42,367.58,367.42,367.52,56806
2021/08/10,12:07:00,367.52,367.58,367.51,367.55,63861
2021/08/10,12:08:00,367.54,367.58,367.43,367.44,55230
2021/08/10,12:09:00,367.44,367.44,367.36,367.41,44327
2021/08/10,12:10:00,367.41,367.41,367.30,367.31,28972
2021/08/10,12:11:00,367.31,367.40,367.27,367.40,40469
2021/08/10,12:12:00,367.40,367.40,367.31,367.35,98818
2021/08/10,12:13:00,367.35,367.39,367.29,367.39,32725
2021/08/10,12:14:00,367.39,367.42,367.35,367.35,59543
2021/08/10,12:15:00,367.35,367.48,367.32,367.44,71782
2021/08/10,12:16:00,367.44,367.46,367.36,367.38,44879
2021/08/10,12:17:00,367.38,367.44,367.35,367.40,36009
2021/08/10,12:18:00,367.40,367.50,367.39,367.50,27172
2021/08/10,12:19:00,367.50,367.68,367.49,367.64,52638
2021/08/10,12:20:00,367.65,367.75,367.65,367.68,82377
2021/08/10,12:21:00,367.68,367.83,367.66,367.82,221782
2021/08/10,12:22:00,367.82,367.82,367.64,367.65,42088
2021/08/10,12:23:00,367.65,367.72,367.65,367.69,54616
2021/08/10,12:24:00,367.69,367.74,367.63,367.74,32451
2021/08/10,12:25:00,367.74,367.75,367.70,367.73,131651
2021/08/10,12:26:00,367.73,367.83,367.70,367.70,41326
2021/08/10,12:27:00,367.70,367.71,367.64,367.71,54708
2021/08/10,12:28:00,367.71,367.83,367.71,367.72,33071
2021/08/10,12:29:00,367.72,367.73,367.63,367.63,33734
2021/08/10,12:30:00,367.64,367.64,367.52,367.52,61361
2021/08/10,12:31:00,367.52,367.53,367.46,367.47,40215
2021/08/10,12:32:00,367.47,367.50,367.42,367.46,41170
2021/08/10,12:33:00,367.46,367.48,367.39,367.44,37573
2021/08/10,12:34:00,367.44,367.44,367.33,367.37,62167
2021/08/10,12:35:00,367.37,367.42,367.35,367.38,35191
2021/08/10,12:36:00,367.37,367.45,367.37,367.39,37274
2021/08/10,12:37:00,367.39,367.41,367.36,367.38,11601
2021/08/10,12:38:00,367.37,367.46,367.37,367.44,54218
2021/08/10,12:39:00,367.44,367.50,367.41,367.45,18042
2021/08/10,12:40:00,367.45,367.47,367.38,367.39,86187
2021/08/10,12:41:00,367.38,367.44,367.36,367.38,18232
2021/08/10,12:42:00,367.38,367.40,367.32,367.37,28432
2021/08/10,12:43:00,367.37,367.39,367.23,367.28,52322
2021/08/10,12:44:00,367.28,367.34,367.25,367.31,28192
2021/08/10,12:45:00,367.31,367.32,367.23,367.32,26643
2021/08/10,12:46:00,367.32,367.39,367.29,367.32,251318
2021/08/10,12:47:00,367.32,367.35,367.27,367.30,33870
2021/08/10,12:48:00,367.30,367.30,367.19,367.20,71551
2021/08/10,12:49:00,367.21,367.30,367.21,367.24,38589
2021/08/10,12:50:00,367.24,367.30,367.23,367.28,67688
2021/08/10,12:51:00,367.28,367.32,367.26,367.29,29486
2021/08/10,12:52:00,367.27,367.37,367.24,367.24,35925
2021/08/10,12:53:00,367.25,367.27,367.23,367.25,22661
2021/08/10,12:54:00,367.25,367.28,367.20,367.28,44579
2021/08/10,12:55:00,367.28,367.32,367.18,367.24,70210
2021/08/10,12:56:00,367.24,367.25,367.17,367.23,27957
2021/08/10,12:57:00,367.23,367.23,367.14,367.16,43774
2021/08/10,12:58:00,367.16,367.18,367.08,367.08,97148
2021/08/10,12:59:00,367.08,367.15,367.08,367.09,31680
2021/08/10,13:00:00,367.09,367.13,367.06,367.08,28155
2021/08/10,13:01:00,367.08,367.23,367.04,367.22,35438
2021/08/10,13:02:00,367.22,367.28,367.20,367.28,24907
2021/08/10,13:03:00,367.28,367.39,367.28,367.29,27603
2021/08/10,13:04:00,367.29,367.33,367.21,367.23,85375
2021/08/10,13:05:00,367.22,367.31,367.17,367.27,91097
2021/08/10,13:06:00,367.27,367.33,367.21,367.22,435201
2021/08/10,13:07:00,367.22,367.23,367.18,367.23,26446
2021/08/10,13:08:00,367.23,367.30,367.16,367.16,37688
2021/08/10,13:09:00,367.16,367.24,367.15,367.23,16123
2021/08/10,13:10:00,367.23,367.26,367.18,367.20,14969
2021/08/10,13:11:00,367.21,367.21,367.14,367.15,15072
2021/08/10,13:12:00,367.15,367.19,367.11,367.13,26652
2021/08/10,13:13:00,367.14,367.25,367.13,367.24,23842
2021/08/10,13:14:00,367.24,367.33,367.23,367.31,53808
2021/08/10,13:15:00,367.30,367.31,367.15,367.16,22038
2021/08/10,13:16:00,367.16,367.20,367.13,367.16,12771
2021/08/10,13:17:00,367.16,367.19,367.10,367.17,19323
2021/08/10,13:18:00,367.17,367.20,367.11,367.13,28228
2021/08/10,13:19:00,367.13,367.25,367.12,367.21,43178
2021/08/10,13:20:00,367.21,367.28,367.18,367.20,285301
2021/08/10,13:21:00,367.20,367.20,367.04,367.11,556156
2021/08/10,13:22:00,367.10,367.10,367.01,367.07,28908
2021/08/10,13:23:00,367.08,367.13,367.00,367.03,34929
2021/08/10,13:24:00,367.03,367.08,367.02,367.07,13689
2021/08/10,13:25:00,367.07,367.12,367.02,367.02,34003
2021/08/10,13:26:00,367.02,367.06,366.97,366.98,33599
2021/08/10,13:27:00,366.98,366.99,366.84,366.90,52986
2021/08/10,13:28:00,366.89,367.00,366.85,367.00,29252
2021/08/10,13:29:00,367.00,367.07,366.98,367.00,25176
2021/08/10,13:30:00,367.00,367.00,366.93,366.94,18613
2021/08/10,13:31:00,366.94,366.97,366.85,366.85,59175
2021/08/10,13:32:00,366.85,366.98,366.81,366.98,49456
2021/08/10,13:33:00,366.98,367.06,366.98,367.05,21897
2021/08/10,13:34:00,367.05,367.14,367.05,367.10,33655
2021/08/10,13:35:00,367.10,367.12,367.01,367.01,51491
2021/08/10,13:36:00,367.01,367.03,366.94,366.94,51120
2021/08/10,13:37:00,366.96,366.99,366.93,366.93,21310
2021/08/10,13:38:00,366.93,366.98,366.91,366.92,17208
2021/08/10,13:39:00,366.92,366.97,366.88,366.94,25414
2021/08/10,13:40:00,366.94,366.94,366.89,366.92,15322
2021/08/10,13:41:00,366.92,366.96,366.86,366.90,24124
2021/08/10,13:42:00,366.89,366.99,366.89,366.94,25990
2021/08/10,13:43:00,366.94,367.02,366.90,366.90,36545
2021/08/10,13:44:00,366.90,366.95,366.89,366.92,15110
2021/08/10,13:45:00,366.92,366.97,366.90,366.90,37798
2021/08/10,13:46:00,366.90,366.96,366.70,366.91,115868
2021/08/10,13:47:00,366.91,366.96,366.73,366.74,69276
2021/08/10,13:48:00,366.72,366.90,366.64,366.89,132153
2021/08/10,13:49:00,366.89,366.90,366.80,366.87,28604
2021/08/10,13:50:00,366.87,366.97,366.86,366.88,53407
2021/08/10,13:51:00,366.88,366.90,366.83,366.88,25277
2021/08/10,13:52:00,366.88,366.97,366.87,366.89,28676
2021/08/10,13:53:00,366.89,366.94,366.87,366.91,23837
2021/08/10,13:54:00,366.90,366.98,366.89,366.98,23786
2021/08/10,13:55:00,366.98,367.01,366.93,366.94,30601
2021/08/10,13:56:00,366.94,367.05,366.92,366.97,38401
2021/08/10,13:57:00,366.97,367.03,366.95,366.97,16125
2021/08/10,13:58:00,366.97,367.04,366.94,367.04,47508
2021/08/10,13:59:00,367.04,367.05,367.00,367.05,22791
2021/08/10,14:00:00,367.05,367.11,367.04,367.06,33826
2021/08/10,14:01:00,367.05,367.12,367.00,367.12,49462
2021/08/10,14:02:00,367.10,367.13,367.02,367.10,109918
2021/08/10,14:03:00,367.10,367.10,366.85,366.95,75603
2021/08/10,14:04:00,366.95,366.96,366.81,366.82,76540
2021/08/10,14:05:00,366.83,366.83,366.59,366.61,104738
2021/08/10,14:06:00,366.61,366.62,366.43,366.46,89163
2021/08/10,14:07:00,366.48,366.62,366.48,366.52,61153
2021/08/10,14:08:00,366.52,366.54,366.43,366.49,49849
2021/08/10,14:09:00,366.49,366.50,366.44,366.48,27257
2021/08/10,14:10:00,366.48,366.56,366.48,366.51,42364
2021/08/10,14:11:00,366.52,366.52,366.24,366.29,108854
2021/08/10,14:12:00,366.29,366.45,366.29,366.39,33586
2021/08/10,14:13:00,366.40,366.44,366.35,366.41,31609
2021/08/10,14:14:00,366.41,366.41,366.32,366.36,18989
2021/08/10,14:15:00,366.36,366.41,366.35,366.37,45526
2021/08/10,14:16:00,366.37,366.44,366.25,366.31,131357
2021/08/10,14:17:00,366.31,366.45,366.29,366.36,85904
2021/08/10,14:18:00,366.36,366.38,366.31,366.32,122713
2021/08/10,14:19:00,366.32,366.48,366.32,366.44,32478
2021/08/10,14:20:00,366.43,366.55,366.43,366.52,251011
2021/08/10,14:21:00,366.52,366.53,366.41,366.44,44173
2021/08/10,14:22:00,366.44,366.50,366.38,366.47,73589
2021/08/10,14:23:00,366.47,366.61,366.47,366.53,43132
2021/08/10,14:24:00,366.53,366.60,366.53,366.59,26172
2021/08/10,14:25:00,366.59,366.65,366.59,366.62,28771
2021/08/10,14:26:00,366.62,366.68,366.60,366.64,43062
2021/08/10,14:27:00,366.64,366.69,366.64,366.66,46924
2021/08/10,14:28:00,366.67,366.71,366.66,366.69,34474
2021/08/10,14:29:00,366.69,366.84,366.69,366.81,67811
2021/08/10,14:30:00,366.81,366.81,366.77,366.78,26167
2021/08/10,14:31:00,366.78,366.82,366.77,366.78,35185
2021/08/10,14:32:00,366.78,366.81,366.76,366.80,39310
2021/08/10,14:33:00,366.80,366.83,366.78,366.81,26808
2021/08/10,14:34:00,366.81,366.89,366.78,366.78,41027
2021/08/10,14:35:00,366.78,366.87,366.78,366.85,22960
2021/08/10,14:36:00,366.85,366.93,366.85,366.89,90910
2021/08/10,14:37:00,366.89,366.89,366.83,366.83,33203
2021/08/10,14:38:00,366.83,366.88,366.79,366.86,39956
2021/08/10,14:39:00,366.84,366.91,366.84,366.89,39067
2021/08/10,14:40:00,366.89,366.93,366.88,366.89,15518
2021/08/10,14:41:00,366.89,366.91,366.86,366.86,16830
2021/08/10,14:42:00,366.86,366.92,366.83,366.83,34785
2021/08/10,14:43:00,366.84,366.86,366.79,366.82,27576
2021/08/10,14:44:00,366.82,366.86,366.82,366.85,20966
2021/08/10,14:45:00,366.85,366.92,366.83,366.89,32285
2021/08/10,14:46:00,366.89,366.95,366.89,366.91,21338
2021/08/10,14:47:00,366.91,367.01,366.90,366.98,62403
2021/08/10,14:48:00,366.98,366.99,366.95,366.99,26408
2021/08/10,14:49:00,366.99,367.02,366.98,367.01,10829
2021/08/10,14:50:00,367.02,367.04,366.97,366.98,24707
2021/08/10,14:51:00,366.98,366.98,366.93,366.96,29447
2021/08/10,14:52:00,366.96,366.97,366.92,366.95,33454
2021/08/10,14:53:00,366.95,366.96,366.85,366.86,27708
2021/08/10,14:54:00,366.86,366.94,366.84,366.89,30651
2021/08/10,14:55:00,366.89,366.94,366.85,366.92,20277
2021/08/10,14:56:00,366.92,366.92,366.84,366.86,42251
2021/08/10,14:57:00,366.87,367.00,366.87,366.98,57652
2021/08/10,14:58:00,366.98,367.00,366.92,366.94,23453
2021/08/10,14:59:00,366.93,366.98,366.93,366.93,17284
2021/08/10,15:00:00,366.93,367.03,366.90,367.01,41854
2021/08/10,15:01:00,367.01,367.12,366.95,366.97,63263
2021/08/10,15:02:00,366.98,366.98,366.89,366.94,46568
2021/08/10,15:03:00,366.94,366.95,366.85,366.86,42423
2021/08/10,15:04:00,366.86,366.94,366.86,366.91,24039
2021/08/10,15:05:00,366.91,366.94,366.87,366.89,25381
2021/08/10,15:06:00,366.89,366.91,366.79,366.85,41625
2021/08/10,15:07:00,366.85,366.90,366.81,366.82,30348
2021/08/10,15:08:00,366.82,366.83,366.77,366.80,58565
2021/08/10,15:09:00,366.81,366.87,366.80,366.83,22524
2021/08/10,15:10:00,366.83,366.87,366.82,366.82,16819
2021/08/10,15:11:00,366.82,366.90,366.79,366.90,26151
2021/08/10,15:12:00,366.90,366.90,366.83,366.87,23254
2021/08/10,15:13:00,366.87,366.87,366.78,366.81,35899
2021/08/10,15:14:00,366.80,366.83,366.73,366.76,29875
2021/08/10,15:15:00,366.76,366.87,366.75,366.83,29793
2021/08/10,15:16:00,366.84,366.94,366.81,366.86,35990
2021/08/10,15:17:00,366.86,366.88,366.81,366.81,25024
2021/08/10,15:18:00,366.80,366.87,366.73,366.76,23190
2021/08/10,15:19:00,366.76,366.77,366.69,366.70,436671
2021/08/10,15:20:00,366.70,366.76,366.69,366.76,22310
2021/08/10,15:21:00,366.76,366.82,366.75,366.78,45399
2021/08/10,15:22:00,366.78,366.83,366.72,366.82,40959
2021/08/10,15:23:00,366.82,366.87,366.81,366.84,19843
2021/08/10,15:24:00,366.83,366.92,366.83,366.92,51052
2021/08/10,15:25:00,366.92,366.96,366.90,366.91,25883
2021/08/10,15:26:00,366.91,366.92,366.85,366.87,77310
2021/08/10,15:27:00,366.86,366.93,366.86,366.90,16281
2021/08/10,15:28:00,366.90,366.92,366.87,366.87,19216
2021/08/10,15:29:00,366.87,366.90,366.86,366.88,25989
2021/08/10,15:30:00,366.88,366.95,366.87,366.94,40361
2021/08/10,15:31:00,366.95,366.99,366.84,366.85,93500
2021/08/10,15:32:00,366.85,366.86,366.81,366.83,25468
2021/08/10,15:33:00,366.83,366.93,366.80,366.86,59972
2021/08/10,15:34:00,366.86,366.91,366.85,366.88,47604
2021/08/10,15:35:00,366.88,366.91,366.82,366.85,53545
2021/08/10,15:36:00,366.86,366.99,366.86,366.86,61851
2021/08/10,15:37:00,366.86,366.87,366.77,366.81,47659
2021/08/10,15:38:00,366.83,366.88,366.80,366.81,23483
2021/08/10,15:39:00,366.81,366.82,366.76,366.79,471060
2021/08/10,15:40:00,366.79,366.80,366.68,366.70,65479
2021/08/10,15:41:00,366.71,366.81,366.69,366.73,74926
2021/08/10,15:42:00,366.73,366.75,366.66,366.68,57706
2021/08/10,15:43:00,366.68,366.69,366.58,366.65,67423
2021/08/10,15:44:00,366.65,366.70,366.61,366.67,283227
2021/08/10,15:45:00,366.65,366.66,366.60,366.63,33078
2021/08/10,15:46:00,366.63,366.70,366.63,366.65,31117
2021/08/10,15:47:00,366.65,366.69,366.60,366.62,45346
2021/08/10,15:48:00,366.62,366.62,366.49,366.49,242341
2021/08/10,15:49:00,366.49,366.51,366.44,366.48,75764
2021/08/10,15:50:00,366.48,366.50,366.45,366.49,76689
2021/08/10,15:51:00,366.49,366.53,366.37,366.48,170939
2021/08/10,15:52:00,366.47,366.50,366.40,366.42,118569
2021/08/10,15:53:00,366.42,366.49,366.40,366.49,157061
2021/08/10,15:54:00,366.48,366.48,366.40,366.41,78052
2021/08/10,15:55:00,366.41,366.46,366.34,366.41,179153
2021/08/10,15:56:00,366.41,366.49,366.37,366.46,154284
2021/08/10,15:57:00,366.46,366.60,366.44,366.58,219987
2021/08/10,15:58:00,366.58,366.66,366.53,366.61,544310
2021/08/10,15:59:00,366.61,366.64,366.54,366.63,296568
2021/08/10,16:00:00,366.63,366.85,366.63,366.83,622189
2021/08/11,09:31:00,368.14,368.25,367.83,368.09,340300
2021/08/11,09:32:00,368.10,368.15,367.97,368.06,176595
2021/08/11,09:33:00,368.06,368.07,367.73,367.89,144532
2021/08/11,09:34:00,367.89,368.39,367.84,368.37,259178
2021/08/11,09:35:00,368.38,368.65,368.26,368.43,289976
2021/08/11,09:36:00,368.43,368.54,367.81,367.86,331099
2021/08/11,09:37:00,367.87,367.88,367.57,367.73,286486
2021/08/11,09:38:00,367.73,367.73,367.48,367.70,182818
2021/08/11,09:39:00,367.70,367.81,367.58,367.70,112172
2021/08/11,09:40:00,367.70,367.83,367.58,367.78,244575
2021/08/11,09:41:00,367.79,368.02,367.75,367.81,192385
2021/08/11,09:42:00,367.81,367.82,367.44,367.46,247456
2021/08/11,09:43:00,367.45,367.49,367.31,367.32,151026
2021/08/11,09:44:00,367.33,367.45,367.23,367.38,156657
2021/08/11,09:45:00,367.36,367.58,367.26,367.45,147125
2021/08/11,09:46:00,367.45,367.51,366.95,367.07,196121
2021/08/11,09:47:00,367.07,367.23,366.89,367.21,183234
2021/08/11,09:48:00,367.21,367.32,367.09,367.28,135401
2021/08/11,09:49:00,367.28,367.32,367.16,367.29,137015
2021/08/11,09:50:00,367.27,367.34,367.13,367.17,83344
2021/08/11,09:51:00,367.19,367.24,367.04,367.07,444465
2021/08/11,09:52:00,367.07,367.42,367.02,367.37,145309
2021/08/11,09:53:00,367.37,367.49,367.32,367.45,77079
2021/08/11,09:54:00,367.45,367.60,367.44,367.52,89587
2021/08/11,09:55:00,367.53,367.59,367.24,367.41,134793
2021/08/11,09:56:00,367.41,367.62,367.40,367.53,98522
2021/08/11,09:57:00,367.53,367.56,367.39,367.49,164943
2021/08/11,09:58:00,367.47,367.48,367.21,367.32,90136
2021/08/11,09:59:00,367.31,367.47,367.28,367.44,65121
2021/08/11,10:00:00,367.44,367.52,367.11,367.14,121793
2021/08/11,10:01:00,367.14,367.37,367.08,367.35,119505
2021/08/11,10:02:00,367.35,367.47,367.25,367.40,104717
2021/08/11,10:03:00,367.41,367.52,367.25,367.51,76824
2021/08/11,10:04:00,367.51,367.58,367.35,367.46,74334
2021/08/11,10:05:00,367.46,367.60,367.42,367.50,61865
2021/08/11,10:06:00,367.50,367.72,367.43,367.69,108148
2021/08/11,10:07:00,367.69,367.70,367.53,367.59,67594
2021/08/11,10:08:00,367.59,367.59,367.31,367.33,390043
2021/08/11,10:09:00,367.33,367.37,367.11,367.36,106098
2021/08/11,10:10:00,367.36,367.36,367.17,367.20,53546
2021/08/11,10:11:00,367.19,367.28,367.17,367.25,46545
2021/08/11,10:12:00,367.25,367.25,366.76,366.79,140341
2021/08/11,10:13:00,366.79,366.82,366.56,366.76,219253
2021/08/11,10:14:00,366.76,366.81,366.65,366.69,73764
2021/08/11,10:15:00,366.67,366.72,366.54,366.71,110690
2021/08/11,10:16:00,366.71,366.89,366.69,366.78,116210
2021/08/11,10:17:00,366.76,366.88,366.62,366.79,99356
2021/08/11,10:18:00,366.79,366.88,366.71,366.73,54523
2021/08/11,10:19:00,366.73,366.81,366.65,366.69,69454
2021/08/11,10:20:00,366.69,366.82,366.69,366.72,72099
2021/08/11,10:21:00,366.72,366.77,366.58,366.64,95291
2021/08/11,10:22:00,366.65,366.73,366.61,366.73,63674
2021/08/11,10:23:00,366.73,366.78,366.61,366.68,55717
2021/08/11,10:24:00,366.68,366.78,366.65,366.75,63490
2021/08/11,10:25:00,366.75,366.99,366.75,366.99,84413
2021/08/11,10:26:00,366.99,367.01,366.92,366.96,79380
2021/08/11,10:27:00,366.96,366.99,366.89,366.91,82166
2021/08/11,10:28:00,366.91,366.98,366.83,366.85,110961
2021/08/11,10:29:00,366.85,366.99,366.85,366.97,63743
2021/08/11,10:30:00,366.99,367.03,366.80,366.82,81497
2021/08/11,10:31:00,366.82,367.02,366.79,366.94,62204
2021/08/11,10:32:00,366.94,366.97,366.67,366.67,72350
2021/08/11,10:33:00,366.66,366.68,366.37,366.55,161309
2021/08/11,10:34:00,366.55,366.64,366.48,366.53,57478
2021/08/11,10:35:00,366.53,366.69,366.48,366.50,83342
2021/08/11,10:36:00,366.50,366.56,366.39,366.40,74077
2021/08/11,10:37:00,366.39,366.45,366.24,366.29,94422
2021/08/11,10:38:00,366.29,366.57,366.29,366.55,75870
2021/08/11,10:39:00,366.55,366.73,366.51,366.53,70938
2021/08/11,10:40:00,366.52,366.52,366.35,366.36,48501
2021/08/11,10:41:00,366.36,366.59,366.26,366.59,110017
2021/08/11,10:42:00,366.59,366.75,366.59,366.65,91643
2021/08/11,10:43:00,366.65,366.72,366.59,366.67,54771
2021/08/11,10:44:00,366.68,366.74,366.65,366.69,45387
2021/08/11,10:45:00,366.70,366.79,366.69,366.70,62202
2021/08/11,10:46:00,366.70,366.72,366.49,366.57,68153
2021/08/11,10:47:00,366.57,366.68,366.51,366.57,52787
2021/08/11,10:48:00,366.57,366.67,366.52,366.56,68905
2021/08/11,10:49:00,366.54,366.71,366.45,366.71,120720
2021/08/11,10:50:00,366.71,366.74,366.51,366.54,66260
2021/08/11,10:51:00,366.54,366.68,366.51,366.57,58083
2021/08/11,10:52:00,366.60,366.78,366.57,366.60,77316
2021/08/11,10:53:00,366.60,366.68,366.56,366.57,53425
2021/08/11,10:54:00,366.56,366.61,366.46,366.46,53608
2021/08/11,10:55:00,366.46,366.50,366.31,366.36,102496
2021/08/11,10:56:00,366.36,366.41,366.12,366.22,205813
2021/08/11,10:57:00,366.22,366.35,366.16,366.33,63019
2021/08/11,10:58:00,366.34,366.42,366.24,366.24,97181
2021/08/11,10:59:00,366.23,366.34,366.13,366.15,91626
2021/08/11,11:00:00,366.15,366.20,365.94,365.95,153105
2021/08/11,11:01:00,365.95,366.05,365.85,366.03,108341
2021/08/11,11:02:00,366.03,366.03,365.85,365.87,84208
2021/08/11,11:03:00,365.87,365.94,365.53,365.60,185408
2021/08/11,11:04:00,365.60,365.60,365.23,365.37,219493
2021/08/11,11:05:00,365.37,365.83,365.37,365.44,253384
2021/08/11,11:06:00,365.44,365.62,365.28,365.60,185073
2021/08/11,11:07:00,365.60,365.66,365.53,365.65,107754
2021/08/11,11:08:00,365.65,365.65,365.43,365.43,123976
2021/08/11,11:09:00,365.43,365.53,365.34,365.50,104079
2021/08/11,11:10:00,365.49,365.50,365.35,365.47,50745
2021/08/11,11:11:00,365.47,365.49,365.32,365.35,69291
2021/08/11,11:12:00,365.33,365.49,365.09,365.49,210318
2021/08/11,11:13:00,365.49,365.63,365.44,365.49,114261
2021/08/11,11:14:00,365.50,365.58,365.43,365.44,59589
2021/08/11,11:15:00,365.44,365.49,365.25,365.26,117183
2021/08/11,11:16:00,365.26,365.44,365.18,365.35,120649
2021/08/11,11:17:00,365.35,365.40,364.91,364.97,202549
2021/08/11,11:18:00,364.97,365.08,364.84,365.06,122754
2021/08/11,11:19:00,365.07,365.22,365.01,365.06,90527
2021/08/11,11:20:00,365.06,365.11,364.96,365.01,53514
2021/08/11,11:21:00,365.00,365.32,364.99,365.25,108685
2021/08/11,11:22:00,365.25,365.53,365.25,365.39,145510
2021/08/11,11:23:00,365.39,365.49,365.35,365.48,103943
2021/08/11,11:24:00,365.48,365.49,365.37,365.41,77164
2021/08/11,11:25:00,365.41,365.61,365.38,365.56,105124
2021/08/11,11:26:00,365.56,365.63,365.44,365.54,86870
2021/08/11,11:27:00,365.54,365.61,365.45,365.58,47692
2021/08/11,11:28:00,365.58,365.61,365.45,365.45,40072
2021/08/11,11:29:00,365.45,365.69,365.44,365.69,58003
2021/08/11,11:30:00,365.69,365.69,365.57,365.63,55636
2021/08/11,11:31:00,365.63,365.63,365.39,365.60,92537
2021/08/11,11:32:00,365.60,365.70,365.45,365.47,77735
2021/08/11,11:33:00,365.47,365.59,365.42,365.59,65344
2021/08/11,11:34:00,365.59,365.77,365.49,365.71,297955
2021/08/11,11:35:00,365.71,365.75,365.59,365.59,61957
2021/08/11,11:36:00,365.59,365.73,365.51,365.53,53054
2021/08/11,11:37:00,365.53,365.59,365.46,365.59,47425
2021/08/11,11:38:00,365.59,365.78,365.55,365.60,78800
2021/08/11,11:39:00,365.59,365.66,365.53,365.55,34919
2021/08/11,11:40:00,365.55,365.67,365.53,365.66,34806
2021/08/11,11:41:00,365.66,365.70,365.52,365.52,24901
2021/08/11,11:42:00,365.52,365.64,365.48,365.48,39325
2021/08/11,11:43:00,365.48,365.61,365.42,365.42,66603
2021/08/11,11:44:00,365.42,365.43,365.10,365.10,101475
2021/08/11,11:45:00,365.10,365.34,365.10,365.27,64352
2021/08/11,11:46:00,365.27,365.32,365.16,365.23,52447
2021/08/11,11:47:00,365.23,365.44,365.23,365.31,109629
2021/08/11,11:48:00,365.30,365.30,365.08,365.19,81428
2021/08/11,11:49:00,365.19,365.21,365.04,365.07,98414
2021/08/11,11:50:00,365.06,365.13,364.96,364.96,65350
2021/08/11,11:51:00,364.96,365.02,364.90,364.99,108019
2021/08/11,11:52:00,364.99,365.00,364.87,364.98,94352
2021/08/11,11:53:00,364.98,365.21,364.92,365.08,91179
2021/08/11,11:54:00,365.08,365.31,365.08,365.29,65881
2021/08/11,11:55:00,365.29,365.30,365.17,365.21,32955
2021/08/11,11:56:00,365.20,365.30,365.13,365.30,31027
2021/08/11,11:57:00,365.30,365.38,365.21,365.32,52906
2021/08/11,11:58:00,365.32,365.37,365.20,365.35,67587
2021/08/11,11:59:00,365.35,365.41,365.32,365.37,35328
2021/08/11,12:00:00,365.36,365.37,365.24,365.31,50726
2021/08/11,12:01:00,365.31,365.40,365.16,365.39,71504
2021/08/11,12:02:00,365.38,365.56,365.36,365.52,120420
2021/08/11,12:03:00,365.51,365.80,365.51,365.80,97948
2021/08/11,12:04:00,365.80,365.92,365.77,365.88,65108
2021/08/11,12:05:00,365.88,365.96,365.84,365.96,51686
2021/08/11,12:06:00,365.96,366.07,365.94,365.94,78697
2021/08/11,12:07:00,365.94,365.97,365.85,365.86,141322
2021/08/11,12:08:00,365.86,365.88,365.74,365.74,45382
2021/08/11,12:09:00,365.74,365.81,365.72,365.80,28620
2021/08/11,12:10:00,365.79,365.82,365.74,365.76,8824
2021/08/11,12:11:00,365.76,365.76,365.58,365.61,50501
2021/08/11,12:12:00,365.61,365.61,365.52,365.54,49832
2021/08/11,12:13:00,365.53,365.66,365.49,365.65,105767
2021/08/11,12:14:00,365.65,365.65,365.55,365.58,18696
2021/08/11,12:15:00,365.58,365.69,365.58,365.62,23567
2021/08/11,12:16:00,365.62,365.67,365.50,365.56,51579
2021/08/11,12:17:00,365.54,365.58,365.52,365.56,27159
2021/08/11,12:18:00,365.56,365.57,365.48,365.50,27521
2021/08/11,12:19:00,365.50,365.51,365.37,365.37,60271
2021/08/11,12:20:00,365.37,365.46,365.33,365.45,35304
2021/08/11,12:21:00,365.45,365.50,365.38,365.48,51988
2021/08/11,12:22:00,365.48,365.57,365.46,365.47,30917
2021/08/11,12:23:00,365.47,365.51,365.34,365.41,37255
2021/08/11,12:24:00,365.40,365.53,365.37,365.53,25632
2021/08/11,12:25:00,365.53,365.65,365.53,365.65,37515
2021/08/11,12:26:00,365.65,365.77,365.61,365.76,28451
2021/08/11,12:27:00,365.76,365.80,365.66,365.66,54886
2021/08/11,12:28:00,365.66,365.68,365.59,365.62,32313
2021/08/11,12:29:00,365.62,365.70,365.59,365.70,23444
2021/08/11,12:30:00,365.70,365.75,365.67,365.68,20268
2021/08/11,12:31:00,365.66,365.71,365.61,365.68,13942
2021/08/11,12:32:00,365.69,365.80,365.67,365.80,37670
2021/08/11,12:33:00,365.81,365.91,365.81,365.89,30950
2021/08/11,12:34:00,365.90,365.92,365.87,365.89,25979
2021/08/11,12:35:00,365.89,365.94,365.86,365.94,15480
2021/08/11,12:36:00,365.94,366.03,365.93,365.93,36647
2021/08/11,12:37:00,365.93,365.94,365.82,365.85,37703
2021/08/11,12:38:00,365.85,365.88,365.82,365.88,16549
2021/08/11,12:39:00,365.87,365.88,365.79,365.84,35399
2021/08/11,12:40:00,365.84,365.84,365.76,365.81,10689
2021/08/11,12:41:00,365.81,365.88,365.76,365.77,26223
2021/08/11,12:42:00,365.77,365.82,365.73,365.78,22283
2021/08/11,12:43:00,365.78,365.81,365.74,365.74,8513
2021/08/11,12:44:00,365.74,365.77,365.74,365.75,12908
2021/08/11,12:45:00,365.75,365.78,365.73,365.76,13308
2021/08/11,12:46:00,365.76,365.90,365.75,365.90,21765
2021/08/11,12:47:00,365.89,365.93,365.80,365.83,23862
2021/08/11,12:48:00,365.83,365.92,365.81,365.92,22194
2021/08/11,12:49:00,365.92,365.96,365.88,365.93,58771
2021/08/11,12:50:00,365.93,365.98,365.89,365.96,26599
2021/08/11,12:51:00,365.96,365.98,365.88,365.90,23380
2021/08/11,12:52:00,365.90,365.90,365.82,365.82,21981
2021/08/11,12:53:00,365.82,365.84,365.68,365.69,29548
2021/08/11,12:54:00,365.69,365.70,365.63,365.69,27805
2021/08/11,12:55:00,365.69,365.71,365.64,365.67,13381
2021/08/11,12:56:00,365.68,365.80,365.65,365.75,25444
2021/08/11,12:57:00,365.75,365.75,365.61,365.66,37201
2021/08/11,12:58:00,365.66,365.66,365.54,365.63,50633
2021/08/11,12:59:00,365.63,365.76,365.63,365.75,45185
2021/08/11,13:00:00,365.75,365.81,365.73,365.79,137768
2021/08/11,13:01:00,365.79,365.85,365.75,365.81,21298
2021/08/11,13:02:00,365.81,365.89,365.72,365.73,44345
2021/08/11,13:03:00,365.73,366.25,365.73,366.22,299424
2021/08/11,13:04:00,366.22,366.42,366.20,366.33,134525
2021/08/11,13:05:00,366.32,366.36,366.23,366.26,62543
2021/08/11,13:06:00,366.26,366.30,366.17,366.22,31662
2021/08/11,13:07:00,366.23,366.24,366.14,366.17,43027
2021/08/11,13:08:00,366.17,366.30,366.16,366.26,39489
2021/08/11,13:09:00,366.26,366.32,366.18,366.31,33210
2021/08/11,13:10:00,366.31,366.38,366.26,366.30,49280
2021/08/11,13:11:00,366.30,366.42,366.29,366.42,26960
2021/08/11,13:12:00,366.42,366.49,366.35,366.37,59380
2021/08/11,13:13:00,366.37,366.39,366.28,366.34,79846
2021/08/11,13:14:00,366.33,366.34,366.24,366.24,35092
2021/08/11,13:15:00,366.24,366.34,366.24,366.34,36666
2021/08/11,13:16:00,366.34,366.37,366.18,366.18,40304
2021/08/11,13:17:00,366.18,366.19,366.12,366.17,42919
2021/08/11,13:18:00,366.17,366.17,366.07,366.09,42916
2021/08/11,13:19:00,366.07,366.09,365.93,366.08,68417
2021/08/11,13:20:00,366.09,366.15,366.08,366.12,32395
2021/08/11,13:21:00,366.12,366.14,366.09,366.12,28610
2021/08/11,13:22:00,366.12,366.12,365.99,366.03,29301
2021/08/11,13:23:00,366.03,366.15,366.01,366.14,22313
2021/08/11,13:24:00,366.14,366.15,366.04,366.06,10208
2021/08/11,13:25:00,366.06,366.20,366.06,366.17,20060
2021/08/11,13:26:00,366.17,366.20,366.12,366.19,22665
2021/08/11,13:27:00,366.19,366.25,366.19,366.21,11696
2021/08/11,13:28:00,366.21,366.24,366.18,366.20,10677
2021/08/11,13:29:00,366.21,366.24,366.15,366.24,55097
2021/08/11,13:30:00,366.24,366.24,366.18,366.22,12348
2021/08/11,13:31:00,366.23,366.25,366.15,366.24,24578
2021/08/11,13:32:00,366.24,366.27,366.18,366.26,27259
2021/08/11,13:33:00,366.26,366.27,366.03,366.03,25482
2021/08/11,13:34:00,366.03,366.08,365.99,366.05,40152
2021/08/11,13:35:00,366.05,366.12,366.03,366.04,23455
2021/08/11,13:36:00,366.04,366.09,365.93,365.95,42654
2021/08/11,13:37:00,365.95,365.97,365.84,365.85,36559
2021/08/11,13:38:00,365.85,365.89,365.79,365.79,23981
2021/08/11,13:39:00,365.79,365.81,365.70,365.75,32008
2021/08/11,13:40:00,365.75,365.76,365.65,365.66,74055
2021/08/11,13:41:00,365.67,365.75,365.66,365.70,33908
2021/08/11,13:42:00,365.69,365.73,365.66,365.68,14452
2021/08/11,13:43:00,365.67,365.75,365.66,365.67,14467
2021/08/11,13:44:00,365.66,365.66,365.51,365.52,30508
2021/08/11,13:45:00,365.52,365.60,365.47,365.57,40156
2021/08/11,13:46:00,365.58,365.72,365.58,365.72,42063
2021/08/11,13:47:00,365.72,365.74,365.66,365.71,40088
2021/08/11,13:48:00,365.71,365.76,365.67,365.70,37567
2021/08/11,13:49:00,365.70,365.71,365.65,365.69,22142
2021/08/11,13:50:00,365.69,365.71,365.57,365.58,51175
2021/08/11,13:51:00,365.56,365.59,365.49,365.59,45402
2021/08/11,13:52:00,365.59,365.65,365.56,365.62,22284
2021/08/11,13:53:00,365.63,365.69,365.58,365.60,39137
2021/08/11,13:54:00,365.60,365.63,365.54,365.60,11510
2021/08/11,13:55:00,365.58,365.71,365.57,365.71,63731
2021/08/11,13:56:00,365.71,365.76,365.67,365.74,22898
2021/08/11,13:57:00,365.74,365.81,365.66,365.67,62494
2021/08/11,13:58:00,365.67,365.78,365.66,365.76,39277
2021/08/11,13:59:00,365.76,365.84,365.75,365.80,44004
2021/08/11,14:00:00,365.81,365.83,365.73,365.76,57724
2021/08/11,14:01:00,365.75,365.77,365.61,365.66,57286
2021/08/11,14:02:00,365.66,365.77,365.66,365.71,14694
2021/08/11,14:03:00,365.71,365.88,365.70,365.85,25835
2021/08/11,14:04:00,365.85,365.90,365.82,365.87,23756
2021/08/11,14:05:00,365.87,365.95,365.86,365.91,36619
2021/08/11,14:06:00,365.91,366.04,365.91,365.99,58316
2021/08/11,14:07:00,365.99,366.14,365.99,366.08,40031
2021/08/11,14:08:00,366.08,366.12,366.05,366.05,21743
2021/08/11,14:09:00,366.05,366.09,366.01,366.07,27886
2021/08/11,14:10:00,366.07,366.09,366.03,366.05,34462
2021/08/11,14:11:00,366.05,366.06,365.97,365.97,73031
2021/08/11,14:12:00,365.97,366.00,365.94,365.96,14365
2021/08/11,14:13:00,365.97,365.99,365.93,365.93,16272
2021/08/11,14:14:00,365.93,365.95,365.91,365.91,10395
2021/08/11,14:15:00,365.91,365.97,365.91,365.96,12479
2021/08/11,14:16:00,365.96,365.98,365.95,365.98,70986
2021/08/11,14:17:00,365.98,365.98,365.87,365.89,63554
2021/08/11,14:18:00,365.89,365.89,365.78,365.78,36845
2021/08/11,14:19:00,365.78,365.81,365.77,365.77,17895
2021/08/11,14:20:00,365.77,365.82,365.75,365.76,14965
2021/08/11,14:21:00,365.75,365.81,365.72,365.80,22824
2021/08/11,14:22:00,365.80,365.86,365.69,365.69,31792
2021/08/11,14:23:00,365.69,365.69,365.57,365.59,28584
2021/08/11,14:24:00,365.59,365.68,365.58,365.68,17781
2021/08/11,14:25:00,365.68,365.69,365.63,365.67,14326
2021/08/11,14:26:00,365.68,365.72,365.62,365.68,22434
2021/08/11,14:27:00,365.68,365.73,365.65,365.69,17721
2021/08/11,14:28:00,365.69,365.76,365.67,365.74,21685
2021/08/11,14:29:00,365.73,365.75,365.67,365.71,20932
2021/08/11,14:30:00,365.71,365.81,365.70,365.80,36480
2021/08/11,14:31:00,365.80,365.96,365.80,365.96,22823
2021/08/11,14:32:00,365.97,366.05,365.95,366.00,72048
2021/08/11,14:33:00,366.00,366.06,365.96,366.01,36691
2021/08/11,14:34:00,366.01,366.01,365.91,365.98,21076
2021/08/11,14:35:00,365.98,366.01,365.94,365.97,24154
2021/08/11,14:36:00,365.97,366.00,365.95,365.98,10859
2021/08/11,14:37:00,365.98,366.12,365.98,366.03,56671
2021/08/11,14:38:00,366.03,366.10,365.99,366.10,43392
2021/08/11,14:39:00,366.10,366.10,366.03,366.04,9436
2021/08/11,14:40:00,366.04,366.09,366.03,366.05,186790
2021/08/11,14:41:00,366.05,366.21,366.04,366.16,63835
2021/08/11,14:42:00,366.16,366.22,366.16,366.18,20040
2021/08/11,14:43:00,366.18,366.23,366.16,366.19,15406
2021/08/11,14:44:00,366.19,366.22,366.15,366.19,26466
2021/08/11,14:45:00,366.18,366.19,366.11,366.12,22524
2021/08/11,14:46:00,366.12,366.17,366.07,366.08,34452
2021/08/11,14:47:00,366.09,366.11,366.05,366.10,27500
2021/08/11,14:48:00,366.10,366.15,366.07,366.14,16704
2021/08/11,14:49:00,366.14,366.17,366.09,366.09,22020
2021/08/11,14:50:00,366.09,366.11,366.05,366.08,16893
2021/08/11,14:51:00,366.08,366.13,366.06,366.10,26781
2021/08/11,14:52:00,366.10,366.17,366.08,366.08,20785
2021/08/11,14:53:00,366.08,366.11,366.01,366.10,30374
2021/08/11,14:54:00,366.09,366.12,366.04,366.07,20755
2021/08/11,14:55:00,366.07,366.08,366.00,366.02,27591
2021/08/11,14:56:00,366.02,366.06,365.99,365.99,19665
2021/08/11,14:57:00,365.99,366.07,365.99,366.07,19220
2021/08/11,14:58:00,366.07,366.14,366.03,366.09,17558
2021/08/11,14:59:00,366.09,366.11,366.01,366.04,12777
2021/08/11,15:00:00,366.04,366.06,365.91,366.04,77149
2021/08/11,15:01:00,366.04,366.14,365.98,365.98,45663
2021/08/11,15:02:00,365.98,366.01,365.96,365.98,29372
2021/08/11,15:03:00,365.98,365.98,365.87,365.89,44667
2021/08/11,15:04:00,365.89,366.01,365.89,365.98,49776
2021/08/11,15:05:00,365.98,366.05,365.97,366.02,27256
2021/08/11,15:06:00,366.01,366.02,365.96,365.96,19730
2021/08/11,15:07:00,365.96,366.05,365.96,366.05,24086
2021/08/11,15:08:00,366.06,366.13,366.06,366.08,42289
2021/08/11,15:09:00,366.08,366.17,366.06,366.13,25872
2021/08/11,15:10:00,366.13,366.18,366.09,366.16,28857
2021/08/11,15:11:00,366.16,366.25,366.13,366.24,40553
2021/08/11,15:12:00,366.24,366.26,366.16,366.16,29535
2021/08/11,15:13:00,366.16,366.21,366.15,366.20,31988
2021/08/11,15:14:00,366.20,366.22,366.13,366.14,35073
2021/08/11,15:15:00,366.14,366.16,366.08,366.10,19445
2021/08/11,15:16:00,366.11,366.11,365.99,365.99,226653
2021/08/11,15:17:00,365.99,366.00,365.93,365.99,43833
2021/08/11,15:18:00,365.99,366.04,365.98,365.98,18114
2021/08/11,15:19:00,365.98,366.01,365.96,365.98,17700
2021/08/11,15:20:00,365.98,366.03,365.97,366.02,20968
2021/08/11,15:21:00,366.02,366.07,366.01,366.06,19706
2021/08/11,15:22:00,366.05,366.10,366.03,366.08,21436
2021/08/11,15:23:00,366.08,366.14,366.06,366.14,24898
2021/08/11,15:24:00,366.14,366.21,366.14,366.18,28755
2021/08/11,15:25:00,366.19,366.26,366.19,366.24,36191
2021/08/11,15:26:00,366.23,366.27,366.21,366.26,22902
2021/08/11,15:27:00,366.26,366.26,366.20,366.24,31854
2021/08/11,15:28:00,366.24,366.26,366.22,366.24,19520
2021/08/11,15:29:00,366.24,366.26,366.21,366.22,15438
2021/08/11,15:30:00,366.22,366.25,366.17,366.20,20282
2021/08/11,15:31:00,366.20,366.24,366.14,366.14,25458
2021/08/11,15:32:00,366.14,366.20,366.11,366.19,36496
2021/08/11,15:33:00,366.19,366.20,366.15,366.19,32955
2021/08/11,15:34:00,366.19,366.25,366.18,366.23,116465
2021/08/11,15:35:00,366.23,366.26,366.20,366.23,46369
2021/08/11,15:36:00,366.23,366.23,366.15,366.17,38206
2021/08/11,15:37:00,366.17,366.19,366.14,366.17,91020
2021/08/11,15:38:00,366.17,366.20,366.16,366.18,19964
2021/08/11,15:39:00,366.18,366.18,366.01,366.01,71422
2021/08/11,15:40:00,366.01,366.05,366.00,366.01,83115
2021/08/11,15:41:00,366.01,366.05,365.98,366.03,43704
2021/08/11,15:42:00,366.03,366.08,366.00,366.00,45556
2021/08/11,15:43:00,366.00,366.01,365.93,365.95,41290
2021/08/11,15:44:00,365.95,365.95,365.90,365.91,60008
2021/08/11,15:45:00,365.91,365.94,365.87,365.90,67560
2021/08/11,15:46:00,365.90,366.01,365.89,366.01,47542
2021/08/11,15:47:00,366.02,366.21,366.02,366.20,80316
2021/08/11,15:48:00,366.20,366.25,366.15,366.25,74532
2021/08/11,15:49:00,366.25,366.29,366.16,366.26,67530
2021/08/11,15:50:00,366.26,366.29,366.16,366.26,78394
2021/08/11,15:51:00,366.26,366.27,366.05,366.25,163172
2021/08/11,15:52:00,366.25,366.39,366.24,366.35,335094
2021/08/11,15:53:00,366.35,366.40,366.27,366.27,143806
2021/08/11,15:54:00,366.27,366.31,366.19,366.27,204157
2021/08/11,15:55:00,366.27,366.33,366.16,366.19,269466
2021/08/11,15:56:00,366.18,366.28,366.12,366.25,554436
2021/08/11,15:57:00,366.24,366.32,366.24,366.30,280973
2021/08/11,15:58:00,366.30,366.30,366.23,366.27,306918
2021/08/11,15:59:00,366.27,366.31,366.18,366.20,383139
2021/08/12,09:31:00,365.69,365.80,365.15,365.53,262622
2021/08/12,09:32:00,365.53,365.65,365.36,365.38,129469
2021/08/12,09:33:00,365.37,365.51,365.06,365.48,147951
2021/08/12,09:34:00,365.46,365.68,365.34,365.53,161729
2021/08/12,09:35:00,365.53,365.58,365.21,365.33,150373
2021/08/12,09:36:00,365.32,365.33,364.88,365.10,207656
2021/08/12,09:37:00,365.09,365.09,364.58,364.74,195159
2021/08/12,09:38:00,364.74,364.74,364.53,364.67,168332
2021/08/12,09:39:00,364.67,364.84,364.62,364.77,166236
2021/08/12,09:40:00,364.77,365.06,364.71,365.00,134827
2021/08/12,09:41:00,365.00,365.00,364.56,364.87,261723
2021/08/12,09:42:00,364.86,364.86,364.72,364.80,152310
2021/08/12,09:43:00,364.81,364.93,364.75,364.85,132931
2021/08/12,09:44:00,364.86,364.88,364.68,364.70,97827
2021/08/12,09:45:00,364.69,364.83,364.62,364.70,87382
2021/08/12,09:46:00,364.71,364.74,364.42,364.71,233618
2021/08/12,09:47:00,364.70,364.98,364.65,364.97,778949
2021/08/12,09:48:00,364.97,365.04,364.89,365.01,135082
2021/08/12,09:49:00,365.01,365.20,364.99,365.17,158802
2021/08/12,09:50:00,365.17,365.25,365.11,365.16,116348
2021/08/12,09:51:00,365.17,365.28,365.07,365.27,161740
2021/08/12,09:52:00,365.27,365.44,365.27,365.34,106471
2021/08/12,09:53:00,365.34,365.35,365.11,365.12,76471
2021/08/12,09:54:00,365.12,365.16,364.97,364.99,126640
2021/08/12,09:55:00,364.97,365.07,364.84,364.85,85899
2021/08/12,09:56:00,364.85,365.21,364.78,365.21,103304
2021/08/12,09:57:00,365.21,365.39,365.20,365.21,114331
2021/08/12,09:58:00,365.21,365.39,365.17,365.33,90709
2021/08/12,09:59:00,365.33,365.38,365.26,365.26,62097
2021/08/12,10:00:00,365.23,365.23,365.05,365.12,111453
2021/08/12,10:01:00,365.11,365.11,364.91,365.07,164335
2021/08/12,10:02:00,365.07,365.14,364.83,364.83,84633
2021/08/12,10:03:00,364.83,364.92,364.56,364.66,134138
2021/08/12,10:04:00,364.66,364.67,364.30,364.52,265718
2021/08/12,10:05:00,364.54,364.71,364.50,364.62,143976
2021/08/12,10:06:00,364.63,364.63,364.44,364.59,223342
2021/08/12,10:07:00,364.58,364.61,364.48,364.51,100740
2021/08/12,10:08:00,364.51,364.64,364.45,364.55,84455
2021/08/12,10:09:00,364.55,364.63,364.51,364.57,46410
2021/08/12,10:10:00,364.58,364.82,364.51,364.80,136661
2021/08/12,10:11:00,364.79,364.93,364.76,364.91,92187
2021/08/12,10:12:00,364.91,365.04,364.90,365.03,94653
2021/08/12,10:13:00,365.03,365.17,365.03,365.16,129319
2021/08/12,10:14:00,365.16,365.31,365.12,365.24,107430
2021/08/12,10:15:00,365.24,365.42,365.23,365.37,123359
2021/08/12,10:16:00,365.37,365.38,365.16,365.17,118483
2021/08/12,10:17:00,365.18,365.34,365.13,365.26,62423
2021/08/12,10:18:00,365.25,365.50,365.20,365.49,78626
2021/08/12,10:19:00,365.49,365.67,365.48,365.64,123459
2021/08/12,10:20:00,365.65,365.94,365.63,365.92,163087
2021/08/12,10:21:00,365.92,366.16,365.92,365.98,168310
2021/08/12,10:22:00,365.97,366.01,365.91,365.93,72451
2021/08/12,10:23:00,365.93,366.06,365.90,365.91,83509
2021/08/12,10:24:00,365.91,365.95,365.82,365.86,99116
2021/08/12,10:25:00,365.85,366.04,365.83,365.94,86094
2021/08/12,10:26:00,365.94,366.10,365.93,366.08,92269
2021/08/12,10:27:00,366.08,366.14,365.98,365.99,73793
2021/08/12,10:28:00,365.99,366.00,365.88,365.94,56082
2021/08/12,10:29:00,365.94,366.08,365.94,365.99,56400
2021/08/12,10:30:00,365.99,366.24,365.96,366.18,89717
2021/08/12,10:31:00,366.19,366.40,366.19,366.39,131283
2021/08/12,10:32:00,366.39,366.44,366.27,366.34,66990
2021/08/12,10:33:00,366.33,366.46,366.33,366.40,332763
2021/08/12,10:34:00,366.40,366.55,366.34,366.38,67198
2021/08/12,10:35:00,366.38,366.54,366.38,366.44,78193
2021/08/12,10:36:00,366.44,366.68,366.44,366.54,123130
2021/08/12,10:37:00,366.55,366.59,366.42,366.47,105258
2021/08/12,10:38:00,366.46,366.47,366.38,366.46,32589
2021/08/12,10:39:00,366.45,366.47,366.35,366.42,50909
2021/08/12,10:40:00,366.41,366.43,366.29,366.30,43328
2021/08/12,10:41:00,366.31,366.51,366.29,366.39,57967
2021/08/12,10:42:00,366.39,366.48,366.38,366.42,30091
2021/08/12,10:43:00,366.42,366.52,366.40,366.41,35018
2021/08/12,10:44:00,366.41,366.45,366.30,366.30,42335
2021/08/12,10:45:00,366.31,366.38,366.29,366.35,109361
2021/08/12,10:46:00,366.37,366.44,366.29,366.43,27788
2021/08/12,10:47:00,366.44,366.46,366.36,366.43,24683
2021/08/12,10:48:00,366.43,366.45,366.36,366.37,34120
2021/08/12,10:49:00,366.38,366.42,366.32,366.32,58781
2021/08/12,10:50:00,366.32,366.61,366.32,366.60,52255
2021/08/12,10:51:00,366.59,366.96,366.58,366.90,119173
2021/08/12,10:52:00,366.89,366.90,366.79,366.84,50377
2021/08/12,10:53:00,366.84,366.93,366.80,366.83,46374
2021/08/12,10:54:00,366.82,366.90,366.81,366.86,50124
2021/08/12,10:55:00,366.86,367.02,366.86,367.01,60028
2021/08/12,10:56:00,367.01,367.04,366.91,366.91,55966
2021/08/12,10:57:00,366.91,366.92,366.80,366.86,51918
2021/08/12,10:58:00,366.87,366.91,366.83,366.84,20517
2021/08/12,10:59:00,366.84,366.97,366.82,366.93,30075
2021/08/12,11:00:00,366.93,367.00,366.91,366.98,86527
2021/08/12,11:01:00,366.98,367.04,366.84,366.89,66229
2021/08/12,11:02:00,366.89,367.07,366.82,367.02,127060
2021/08/12,11:03:00,367.01,367.04,366.77,366.78,64626
2021/08/12,11:04:00,366.77,366.82,366.72,366.72,68709
2021/08/12,11:05:00,366.72,366.77,366.61,366.61,47489
2021/08/12,11:06:00,366.62,366.79,366.62,366.72,66337
2021/08/12,11:07:00,366.72,366.92,366.71,366.91,331164
2021/08/12,11:08:00,366.92,366.95,366.75,366.79,82457
2021/08/12,11:09:00,366.77,366.78,366.69,366.78,42745
2021/08/12,11:10:00,366.78,366.84,366.75,366.77,39157
2021/08/12,11:11:00,366.76,366.84,366.72,366.84,32507
2021/08/12,11:12:00,366.84,366.92,366.72,366.76,64554
2021/08/12,11:13:00,366.75,366.79,366.70,366.79,43866
2021/08/12,11:14:00,366.78,366.82,366.69,366.70,56236
2021/08/12,11:15:00,366.70,366.72,366.56,366.57,51486
2021/08/12,11:16:00,366.57,366.67,366.56,366.61,56277
2021/08/12,11:17:00,366.61,366.76,366.60,366.71,47528
2021/08/12,11:18:00,366.71,366.80,366.71,366.75,20584
2021/08/12,11:19:00,366.75,366.82,366.63,366.82,31904
2021/08/12,11:20:00,366.82,366.85,366.79,366.80,26740
2021/08/12,11:21:00,366.80,366.95,366.80,366.93,41314
2021/08/12,11:22:00,366.93,367.00,366.87,366.91,48462
2021/08/12,11:23:00,366.91,366.98,366.88,366.93,36770
2021/08/12,11:24:00,366.93,366.93,366.79,366.80,49997
2021/08/12,11:25:00,366.82,366.86,366.78,366.86,26135
2021/08/12,11:26:00,366.86,366.95,366.83,366.91,34263
2021/08/12,11:27:00,366.92,366.94,366.84,366.90,40273
2021/08/12,11:28:00,366.90,366.97,366.90,366.90,76070
2021/08/12,11:29:00,366.90,366.93,366.85,366.90,45276
2021/08/12,11:30:00,366.90,366.90,366.79,366.80,22402
2021/08/12,11:31:00,366.80,366.87,366.76,366.78,35077
2021/08/12,11:32:00,366.78,366.89,366.76,366.89,32315
2021/08/12,11:33:00,366.91,367.19,366.90,367.19,97277
2021/08/12,11:34:00,367.18,367.24,367.16,367.20,78971
2021/08/12,11:35:00,367.20,367.25,366.95,367.14,47027
2021/08/12,11:36:00,367.14,367.20,367.12,367.20,37078
2021/08/12,11:37:00,367.20,367.22,367.15,367.19,61680
2021/08/12,11:38:00,367.18,367.21,367.15,367.18,86192
2021/08/12,11:39:00,367.18,367.20,367.15,367.17,54309
2021/08/12,11:40:00,367.17,367.25,367.17,367.20,60760
2021/08/12,11:41:00,367.20,367.26,367.18,367.26,27241
2021/08/12,11:42:00,367.26,367.30,367.19,367.28,58174
2021/08/12,11:43:00,367.28,367.37,367.26,367.28,56852
2021/08/12,11:44:00,367.28,367.32,367.26,367.27,106404
2021/08/12,11:45:00,367.26,367.27,367.17,367.18,51229
2021/08/12,11:46:00,367.19,367.27,367.18,367.22,33708
2021/08/12,11:47:00,367.22,367.27,367.22,367.27,13705
2021/08/12,11:48:00,367.26,367.28,367.20,367.21,11702
2021/08/12,11:49:00,367.21,367.24,367.18,367.22,37406
2021/08/12,11:50:00,367.22,367.25,367.19,367.19,20723
2021/08/12,11:51:00,367.19,367.23,367.17,367.23,36938
2021/08/12,11:52:00,367.23,367.36,367.23,367.34,81981
2021/08/12,11:53:00,367.35,367.38,367.30,367.34,46386
2021/08/12,11:54:00,367.34,367.47,367.33,367.47,41857
2021/08/12,11:55:00,367.47,367.52,367.46,367.49,56224
2021/08/12,11:56:00,367.49,367.50,367.43,367.43,27748
2021/08/12,11:57:00,367.43,367.43,367.30,367.32,67046
2021/08/12,11:58:00,367.32,367.32,367.22,367.26,47048
2021/08/12,11:59:00,367.26,367.32,367.25,367.28,42150
2021/08/12,12:00:00,367.28,367.28,367.13,367.15,93459
2021/08/12,12:01:00,367.15,367.22,367.10,367.22,27097
2021/08/12,12:02:00,367.22,367.26,367.11,367.16,73771
2021/08/12,12:03:00,367.17,367.18,367.12,367.13,25228
2021/08/12,12:04:00,367.13,367.14,367.05,367.08,46546
2021/08/12,12:05:00,367.08,367.08,366.89,366.91,70140
2021/08/12,12:06:00,366.90,366.98,366.87,366.98,59625
2021/08/12,12:07:00,366.98,367.00,366.91,366.94,34976
2021/08/12,12:08:00,366.94,366.97,366.90,366.95,39646
2021/08/12,12:09:00,366.95,367.03,366.94,366.96,73250
2021/08/12,12:10:00,366.97,367.00,366.94,366.95,42767
2021/08/12,12:11:00,366.95,367.07,366.85,367.06,57676
2021/08/12,12:12:00,367.06,367.20,367.06,367.18,69696
2021/08/12,12:13:00,367.17,367.20,367.12,367.14,43843
2021/08/12,12:14:00,367.15,367.19,367.10,367.19,25653
2021/08/12,12:15:00,367.19,367.20,367.15,367.16,18915
2021/08/12,12:16:00,367.16,367.19,367.09,367.13,28457
2021/08/12,12:17:00,367.13,367.16,367.04,367.04,58536
2021/08/12,12:18:00,367.05,367.09,366.89,366.97,81499
2021/08/12,12:19:00,366.97,367.05,366.97,367.04,24692
2021/08/12,12:20:00,367.04,367.09,366.99,367.02,25391
2021/08/12,12:21:00,367.03,367.04,366.89,366.90,23514
2021/08/12,12:22:00,366.90,366.95,366.86,366.86,50774
2021/08/12,12:23:00,366.87,366.90,366.83,366.89,38459
2021/08/12,12:24:00,366.89,366.90,366.83,366.84,28556
2021/08/12,12:25:00,366.84,366.88,366.84,366.85,35745
2021/08/12,12:26:00,366.85,366.92,366.85,366.91,30273
2021/08/12,12:27:00,366.91,366.94,366.89,366.91,25213
2021/08/12,12:28:00,366.91,366.94,366.87,366.93,32585
2021/08/12,12:29:00,366.93,366.94,366.90,366.93,21029
2021/08/12,12:30:00,366.93,366.94,366.89,366.89,20146
2021/08/12,12:31:00,366.89,366.99,366.88,366.98,46198
2021/08/12,12:32:00,366.98,367.01,366.88,366.90,39739
2021/08/12,12:33:00,366.89,366.93,366.89,366.93,30527
2021/08/12,12:34:00,366.93,366.98,366.93,366.95,31921
2021/08/12,12:35:00,366.95,367.01,366.95,367.01,15917
2021/08/12,12:36:00,367.01,367.03,366.99,367.00,22145
2021/08/12,12:37:00,367.00,367.02,366.96,367.01,26085
2021/08/12,12:38:00,367.01,367.03,366.96,367.01,111101
2021/08/12,12:39:00,367.01,367.06,367.00,367.01,27907
2021/08/12,12:40:00,367.01,367.01,366.87,366.88,27439
2021/08/12,12:41:00,366.90,366.93,366.85,366.89,17662
2021/08/12,12:42:00,366.89,366.89,366.79,366.84,38680
2021/08/12,12:43:00,366.84,366.84,366.66,366.70,63092
2021/08/12,12:44:00,366.71,366.71,366.65,366.71,37413
2021/08/12,12:45:00,366.71,366.73,366.69,366.72,25681
2021/08/12,12:46:00,366.72,366.81,366.69,366.80,24580
2021/08/12,12:47:00,366.81,366.89,366.80,366.87,28195
2021/08/12,12:48:00,366.89,366.90,366.83,366.88,18939
2021/08/12,12:49:00,366.87,366.89,366.85,366.86,19503
2021/08/12,12:50:00,366.86,366.93,366.85,366.90,25863
2021/08/12,12:51:00,366.90,366.91,366.85,366.91,115863
2021/08/12,12:52:00,366.91,366.99,366.90,366.90,29926
2021/08/12,12:53:00,366.90,366.91,366.85,366.85,27807
2021/08/12,12:54:00,366.85,366.91,366.82,366.85,20765
2021/08/12,12:55:00,366.85,366.89,366.81,366.81,15583
2021/08/12,12:56:00,366.81,366.89,366.80,366.89,23670
2021/08/12,12:57:00,366.89,366.90,366.85,366.87,12326
2021/08/12,12:58:00,366.85,366.85,366.70,366.70,28901
2021/08/12,12:59:00,366.71,366.77,366.68,366.76,25035
2021/08/12,13:00:00,366.77,366.80,366.75,366.76,27679
2021/08/12,13:01:00,366.75,366.80,366.74,366.78,59718
2021/08/12,13:02:00,366.79,366.83,366.78,366.82,42325
2021/08/12,13:03:00,366.82,366.83,366.57,366.68,116592
2021/08/12,13:04:00,366.67,366.68,366.54,366.63,42608
2021/08/12,13:05:00,366.63,366.82,366.61,366.80,45160
2021/08/12,13:06:00,366.80,366.87,366.74,366.86,24369
2021/08/12,13:07:00,366.86,366.88,366.82,366.83,17561
2021/08/12,13:08:00,366.83,366.84,366.78,366.80,12795
2021/08/12,13:09:00,366.83,366.85,366.76,366.81,69945
2021/08/12,13:10:00,366.82,366.91,366.80,366.91,14944
2021/08/12,13:11:00,366.93,366.93,366.85,366.86,14995
2021/08/12,13:12:00,366.86,366.92,366.82,366.83,19080
2021/08/12,13:13:00,366.82,366.85,366.76,366.85,96435
2021/08/12,13:14:00,366.86,366.89,366.84,366.85,27807
2021/08/12,13:15:00,366.85,366.85,366.80,366.83,23004
2021/08/12,13:16:00,366.83,366.95,366.81,366.90,37465
2021/08/12,13:17:00,366.90,366.92,366.75,366.78,25499
2021/08/12,13:18:00,366.78,366.78,366.61,366.66,65383
2021/08/12,13:19:00,366.66,366.68,366.61,366.63,24751
2021/08/12,13:20:00,366.62,366.67,366.61,366.65,21761
2021/08/12,13:21:00,366.65,366.73,366.62,366.73,27225
2021/08/12,13:22:00,366.73,366.76,366.71,366.73,24848
2021/08/12,13:23:00,366.71,366.72,366.66,366.71,20533
2021/08/12,13:24:00,366.71,366.79,366.66,366.67,70773
2021/08/12,13:25:00,366.67,366.71,366.63,366.68,73468
2021/08/12,13:26:00,366.68,366.79,366.66,366.76,29568
2021/08/12,13:27:00,366.76,366.83,366.76,366.83,31138
2021/08/12,13:28:00,366.83,366.83,366.72,366.74,29955
2021/08/12,13:29:00,366.74,366.81,366.74,366.78,16597
2021/08/12,13:30:00,366.79,366.83,366.77,366.83,8799
2021/08/12,13:31:00,366.83,366.89,366.80,366.83,26149
2021/08/12,13:32:00,366.83,366.94,366.83,366.91,20359
2021/08/12,13:33:00,366.91,366.95,366.87,366.95,23397
2021/08/12,13:34:00,366.95,367.01,366.95,366.99,75783
2021/08/12,13:35:00,366.99,367.04,366.99,367.02,23289
2021/08/12,13:36:00,367.02,367.05,367.01,367.04,26389
2021/08/12,13:37:00,367.04,367.05,367.01,367.04,30546
2021/08/12,13:38:00,367.03,367.04,367.00,367.00,19942
2021/08/12,13:39:00,367.00,367.06,366.97,366.98,21177
2021/08/12,13:40:00,366.97,367.04,366.97,367.04,8880
2021/08/12,13:41:00,367.04,367.12,367.04,367.09,34292
2021/08/12,13:42:00,367.09,367.10,367.00,367.01,31946
2021/08/12,13:43:00,367.01,367.01,366.91,366.98,21039
2021/08/12,13:44:00,366.98,367.04,366.98,367.00,12268
2021/08/12,13:45:00,367.00,367.03,366.90,366.97,25547
2021/08/12,13:46:00,366.97,366.99,366.94,366.95,14608
2021/08/12,13:47:00,366.95,366.97,366.92,366.96,10326
2021/08/12,13:48:00,366.95,366.97,366.94,366.97,15087
2021/08/12,13:49:00,366.97,366.99,366.95,366.98,10011
2021/08/12,13:50:00,366.98,366.98,366.93,366.96,11003
2021/08/12,13:51:00,366.96,366.98,366.92,366.97,8369
2021/08/12,13:52:00,366.97,367.00,366.97,366.99,13517
2021/08/12,13:53:00,366.99,367.07,366.99,367.06,20511
2021/08/12,13:54:00,367.06,367.09,367.05,367.07,27386
2021/08/12,13:55:00,367.06,367.08,367.03,367.07,9173
2021/08/12,13:56:00,367.07,367.08,367.04,367.05,16169
2021/08/12,13:57:00,367.05,367.11,367.05,367.09,18609
2021/08/12,13:58:00,367.09,367.12,367.04,367.06,28124
2021/08/12,13:59:00,367.06,367.06,367.00,367.01,17655
2021/08/12,14:00:00,367.01,367.04,366.98,366.99,14779
2021/08/12,14:01:00,366.99,367.05,366.99,366.99,22843
2021/08/12,14:02:00,367.00,367.03,366.97,366.97,17976
2021/08/12,14:03:00,366.97,367.02,366.93,366.99,24614
2021/08/12,14:04:00,366.98,367.02,366.96,367.02,7866
2021/08/12,14:05:00,367.02,367.03,366.99,367.01,25664
2021/08/12,14:06:00,367.01,367.06,366.99,367.06,41782
2021/08/12,14:07:00,367.05,367.11,367.04,367.06,16052
2021/08/12,14:08:00,367.06,367.09,366.99,366.99,29021
2021/08/12,14:09:00,366.99,367.06,366.99,367.04,9655
2021/08/12,14:10:00,367.05,367.13,367.03,367.10,15551
2021/08/12,14:11:00,367.10,367.15,367.09,367.12,17325
2021/08/12,14:12:00,367.12,367.14,367.10,367.10,16505
2021/08/12,14:13:00,367.11,367.15,367.08,367.11,17774
2021/08/12,14:14:00,367.11,367.18,367.08,367.15,15899
2021/08/12,14:15:00,367.15,367.25,367.15,367.23,26614
2021/08/12,14:16:00,367.22,367.25,367.19,367.23,30330
2021/08/12,14:17:00,367.23,367.27,367.23,367.27,35202
2021/08/12,14:18:00,367.28,367.28,367.24,367.27,15340
2021/08/12,14:19:00,367.27,367.32,367.27,367.30,16242
2021/08/12,14:20:00,367.29,367.32,367.27,367.29,22060
2021/08/12,14:21:00,367.29,367.32,367.28,367.31,34790
2021/08/12,14:22:00,367.31,367.33,367.27,367.32,19525
2021/08/12,14:23:00,367.31,367.33,367.28,367.32,35985
2021/08/12,14:24:00,367.32,367.34,367.30,367.33,26696
2021/08/12,14:25:00,367.33,367.35,367.30,367.33,25675
2021/08/12,14:26:00,367.33,367.33,367.25,367.25,37191
2021/08/12,14:27:00,367.25,367.27,367.21,367.27,21556
2021/08/12,14:28:00,367.27,367.31,367.27,367.30,9816
2021/08/12,14:29:00,367.30,367.36,367.28,367.36,15366
2021/08/12,14:30:00,367.35,367.37,367.31,367.35,20642
2021/08/12,14:31:00,367.35,367.37,367.33,367.36,12727
2021/08/12,14:32:00,367.35,367.42,367.33,367.41,25860
2021/08/12,14:33:00,367.41,367.46,367.39,367.45,29103
2021/08/12,14:34:00,367.45,367.59,367.44,367.50,84066
2021/08/12,14:35:00,367.51,367.54,367.49,367.50,19888
2021/08/12,14:36:00,367.50,367.55,367.49,367.51,28904
2021/08/12,14:37:00,367.51,367.54,367.49,367.49,68133
2021/08/12,14:38:00,367.49,367.52,367.47,367.51,26799
2021/08/12,14:39:00,367.51,367.54,367.50,367.51,15283
2021/08/12,14:40:00,367.51,367.52,367.48,367.49,46003
2021/08/12,14:41:00,367.48,367.50,367.44,367.45,44215
2021/08/12,14:42:00,367.45,367.50,367.45,367.49,16095
2021/08/12,14:43:00,367.49,367.51,367.43,367.44,11470
2021/08/12,14:44:00,367.44,367.47,367.43,367.46,18447
2021/08/12,14:45:00,367.46,367.51,367.46,367.49,13322
2021/08/12,14:46:00,367.49,367.52,367.47,367.48,44935
2021/08/12,14:47:00,367.48,367.50,367.46,367.49,27870
2021/08/12,14:48:00,367.49,367.50,367.43,367.44,30530
2021/08/12,14:49:00,367.44,367.45,367.41,367.41,46844
2021/08/12,14:50:00,367.41,367.42,367.37,367.39,26098
2021/08/12,14:51:00,367.39,367.44,367.38,367.42,27713
2021/08/12,14:52:00,367.43,367.48,367.42,367.46,23083
2021/08/12,14:53:00,367.46,367.54,367.46,367.49,17840
2021/08/12,14:54:00,367.49,367.53,367.47,367.51,15496
2021/08/12,14:55:00,367.51,367.58,367.50,367.57,28994
2021/08/12,14:56:00,367.57,367.58,367.54,367.57,22118
2021/08/12,14:57:00,367.57,367.59,367.54,367.58,15742
2021/08/12,14:58:00,367.59,367.64,367.59,367.62,21676
2021/08/12,14:59:00,367.60,367.62,367.55,367.55,20500
2021/08/12,15:00:00,367.55,367.56,367.51,367.56,18673
2021/08/12,15:01:00,367.56,367.61,367.54,367.57,19846
2021/08/12,15:02:00,367.57,367.65,367.57,367.65,19552
2021/08/12,15:03:00,367.65,367.69,367.63,367.66,27339
2021/08/12,15:04:00,367.66,367.67,367.62,367.63,24100
2021/08/12,15:05:00,367.63,367.63,367.60,367.60,17079
2021/08/12,15:06:00,367.58,367.65,367.58,367.62,21618
2021/08/12,15:07:00,367.62,367.67,367.62,367.63,27738
2021/08/12,15:08:00,367.62,367.70,367.62,367.69,19978
2021/08/12,15:09:00,367.69,367.73,367.67,367.67,39525
2021/08/12,15:10:00,367.67,367.67,367.63,367.65,28572
2021/08/12,15:11:00,367.65,367.72,367.64,367.69,31594
2021/08/12,15:12:00,367.70,367.73,367.67,367.69,25770
2021/08/12,15:13:00,367.69,367.71,367.67,367.68,24018
2021/08/12,15:14:00,367.68,367.68,367.62,367.63,38981
2021/08/12,15:15:00,367.63,367.66,367.61,367.64,23301
2021/08/12,15:16:00,367.64,367.64,367.59,367.60,19064
2021/08/12,15:17:00,367.60,367.62,367.55,367.61,19412
2021/08/12,15:18:00,367.61,367.62,367.59,367.60,11404
2021/08/12,15:19:00,367.60,367.63,367.58,367.59,15016
2021/08/12,15:20:00,367.59,367.63,367.58,367.63,13763
2021/08/12,15:21:00,367.63,367.63,367.58,367.61,15540
2021/08/12,15:22:00,367.61,367.68,367.61,367.66,22708
2021/08/12,15:23:00,367.66,367.71,367.65,367.70,21724
2021/08/12,15:24:00,367.70,367.72,367.68,367.70,17664
2021/08/12,15:25:00,367.70,367.71,367.60,367.62,32709
2021/08/12,15:26:00,367.62,367.63,367.59,367.61,15561
2021/08/12,15:27:00,367.61,367.62,367.58,367.59,17995
2021/08/12,15:28:00,367.59,367.66,367.59,367.66,30168
2021/08/12,15:29:00,367.66,367.71,367.64,367.70,28167
2021/08/12,15:30:00,367.70,367.72,367.66,367.72,22577
2021/08/12,15:31:00,367.72,367.74,367.65,367.66,30555
2021/08/12,15:32:00,367.66,367.71,367.58,367.71,75525
2021/08/12,15:33:00,367.71,367.78,367.71,367.75,44816
2021/08/12,15:34:00,367.75,367.75,367.64,367.65,26639
2021/08/12,15:35:00,367.65,367.72,367.65,367.69,18850
2021/08/12,15:36:00,367.69,367.76,367.68,367.75,33895
2021/08/12,15:37:00,367.75,367.79,367.74,367.74,40016
2021/08/12,15:38:00,367.74,367.79,367.73,367.79,20784
2021/08/12,15:39:00,367.79,367.83,367.79,367.82,80007
2021/08/12,15:40:00,367.82,367.87,367.82,367.85,149447
2021/08/12,15:41:00,367.87,367.90,367.81,367.81,44526
2021/08/12,15:42:00,367.81,367.81,367.76,367.76,60226
2021/08/12,15:43:00,367.76,367.77,367.72,367.72,68288
2021/08/12,15:44:00,367.72,367.78,367.70,367.70,43725
2021/08/12,15:45:00,367.71,367.74,367.69,367.73,46189
2021/08/12,15:46:00,367.73,367.75,367.69,367.74,39307
2021/08/12,15:47:00,367.74,367.74,367.63,367.69,66248
2021/08/12,15:48:00,367.70,367.70,367.66,367.69,139368
2021/08/12,15:49:00,367.70,367.71,367.63,367.64,346194
2021/08/12,15:50:00,367.63,367.67,367.59,367.65,236955
2021/08/12,15:51:00,367.64,367.65,367.39,367.52,286310
2021/08/12,15:52:00,367.52,367.57,367.49,367.56,116571
2021/08/12,15:53:00,367.56,367.72,367.56,367.71,227991
2021/08/12,15:54:00,367.71,367.82,367.71,367.72,183334
2021/08/12,15:55:00,367.72,367.88,367.69,367.86,142318
2021/08/12,15:56:00,367.86,367.87,367.65,367.67,159547
2021/08/12,15:57:00,367.66,367.73,367.66,367.67,155455
2021/08/12,15:58:00,367.67,367.76,367.66,367.76,106862
2021/08/12,15:59:00,367.76,367.76,367.65,367.70,164336
